2005-01-03 00:00:00,80.118,80.185,80.096,80.16,1029099999.0
2005-01-03 00:05:00,80.163,80.201,80.107,80.109,894199994.0
2005-01-03 00:10:00,80.092,80.157,80.088,80.106,1092599994.0
2005-01-03 00:15:00,80.126,80.15,80.087,80.13,953100000.0
2005-01-03 00:20:00,80.109,80.149,80.088,80.125,1028299993.0
2005-01-03 00:25:00,80.132,80.172,80.057,80.172,906299995.0
2005-01-03 00:30:00,80.121,80.191,80.121,80.183,938699996.0
2005-01-03 00:35:00,80.158,80.218,80.127,80.149,834399999.0
2005-01-03 00:40:00,80.146,80.235,80.146,80.213,936700002.0
2005-01-03 00:45:00,80.207,80.298,80.189,80.233,797700000.0
2005-01-03 00:50:00,80.224,80.27,80.209,80.27,944899999.0
2005-01-03 00:55:00,80.24,80.305,80.216,80.285,728500000.0
2005-01-03 01:00:00,80.256,80.413,80.187,80.322,908100000.0
2005-01-03 01:05:00,80.323,80.385,80.295,80.336,981900000.0
2005-01-03 01:10:00,80.326,80.347,80.268,80.341,1020399999.0
2005-01-03 01:15:00,80.307,80.463,80.273,80.426,952200004.0
2005-01-03 01:20:00,80.46,80.463,80.291,80.404,884199998.0
2005-01-03 01:25:00,80.387,80.43,80.349,80.37,886499994.0
2005-01-03 01:30:00,80.353,80.385,80.304,80.372,911600003.0
2005-01-03 01:35:00,80.358,80.372,80.192,80.326,684099992.0
2005-01-03 01:40:00,80.286,80.332,80.263,80.321,992599994.0
2005-01-03 01:45:00,80.31,80.347,80.29,80.292,955400000.0
2005-01-03 01:50:00,80.285,80.358,80.274,80.33,681999996.0
2005-01-03 01:55:00,80.327,80.35,80.291,80.293,1140300007.0
2005-01-03 02:00:00,80.28,80.33,80.265,80.314,1041099999.0
2005-01-03 02:05:00,80.319,80.33,80.281,80.313,1029499994.0
2005-01-03 02:10:00,80.276,80.319,80.266,80.29,1107899993.0
2005-01-03 02:15:00,80.295,80.325,80.242,80.287,950999997.0
2005-01-03 02:20:00,80.307,80.342,80.276,80.315,885700000.0
2005-01-03 02:25:00,80.315,80.359,80.291,80.298,861599993.0
2005-01-03 02:30:00,80.296,80.33,80.251,80.275,963100001.0
2005-01-03 02:35:00,80.281,80.297,80.186,80.209,858299997.0
2005-01-03 02:40:00,80.205,80.226,80.138,80.155,769400002.0
2005-01-03 02:45:00,80.179,80.213,80.09,80.1,953099999.0
2005-01-03 02:50:00,80.092,80.11,80.024,80.026,1248800011.0
2005-01-03 02:55:00,80.063,80.126,80.051,80.115,973199996.0
2005-01-03 03:00:00,80.113,80.13,80.078,80.107,761100000.0
2005-01-03 03:05:00,80.136,80.195,80.096,80.168,870899999.0
2005-01-03 03:10:00,80.125,80.178,80.108,80.141,895900002.0
2005-01-03 03:15:00,80.18,80.195,80.073,80.085,902200004.0
2005-01-03 03:20:00,80.069,80.103,80.037,80.037,843499991.0
2005-01-03 03:25:00,80.038,80.098,80.032,80.04,1081599988.0
2005-01-03 03:30:00,80.057,80.117,80.042,80.071,895799995.0
2005-01-03 03:35:00,80.063,80.104,80.041,80.081,1013699997.0
2005-01-03 03:40:00,80.086,80.12,80.047,80.082,1076300001.0
2005-01-03 03:45:00,80.105,80.105,80.024,80.042,967599998.0
2005-01-03 03:50:00,80.016,80.046,79.974,80.015,962100003.0
2005-01-03 03:55:00,79.998,80.014,79.955,79.972,910400000.0
2005-01-03 04:00:00,79.954,80.004,79.916,79.984,963599995.0
2005-01-03 04:05:00,80.005,80.02,79.943,79.99,814799995.0
2005-01-03 04:10:00,79.973,80.009,79.955,79.992,861999994.0
2005-01-03 04:15:00,80.015,80.015,79.954,79.979,1159099999.0
2005-01-03 04:20:00,79.942,79.991,79.931,79.976,644999998.0
2005-01-03 04:25:00,79.948,79.987,79.914,79.983,724599999.0
2005-01-03 04:30:00,79.972,80.005,79.955,79.984,959500000.0
2005-01-03 04:35:00,79.965,79.985,79.898,79.903,756199997.0
2005-01-03 04:40:00,79.93,79.936,79.873,79.891,914599991.0
2005-01-03 04:45:00,79.877,79.91,79.867,79.897,918900000.0
2005-01-03 04:50:00,79.869,79.93,79.853,79.877,1239099993.0
2005-01-03 04:55:00,79.863,79.89,79.756,79.772,847799993.0
2005-01-03 05:00:00,79.757,79.816,79.738,79.798,783599996.0
2005-01-03 05:05:00,79.784,79.832,79.745,79.753,964300003.0
2005-01-03 05:10:00,79.741,79.855,79.716,79.805,836399997.0
2005-01-03 05:15:00,79.799,79.898,79.777,79.873,976800001.0
2005-01-03 05:20:00,79.873,79.878,79.785,79.785,918299997.0
2005-01-03 05:25:00,79.791,79.815,79.718,79.783,1036400000.0
2005-01-03 05:30:00,79.786,79.859,79.786,79.831,1200799997.0
2005-01-03 05:35:00,79.807,79.845,79.754,79.785,1081699996.0
2005-01-03 05:40:00,79.77,79.77,79.583,79.665,868700001.0
2005-01-03 05:45:00,79.728,79.927,79.726,79.862,942199994.0
2005-01-03 05:50:00,79.85,79.928,79.805,79.878,843699995.0
2005-01-03 05:55:00,79.863,79.914,79.828,79.842,1108000003.0
2005-01-03 06:00:00,79.872,79.958,79.854,79.928,1069199997.0
2005-01-03 06:05:00,79.923,79.961,79.86,79.897,912699995.0
2005-01-03 06:10:00,79.866,79.87,79.758,79.758,885799992.0
2005-01-03 06:15:00,79.755,79.805,79.748,79.764,850899995.0
2005-01-03 06:20:00,79.714,79.813,79.714,79.784,1044599986.0
2005-01-03 06:25:00,79.764,79.812,79.712,79.742,801100003.0
2005-01-03 06:30:00,79.724,79.767,79.685,79.71,754400002.0
2005-01-03 06:35:00,79.711,79.765,79.68,79.765,880599996.0
2005-01-03 06:40:00,79.751,79.788,79.706,79.768,885099997.0
2005-01-03 06:45:00,79.772,79.805,79.739,79.75,1067999995.0
2005-01-03 06:50:00,79.756,79.842,79.738,79.822,802799999.0
2005-01-03 06:55:00,79.822,79.869,79.787,79.847,909999993.0
2005-01-03 07:00:00,79.798,79.9,79.798,79.861,824199999.0
2005-01-03 07:05:00,79.854,79.895,79.821,79.844,923199995.0
2005-01-03 07:10:00,79.812,79.892,79.811,79.892,861999999.0
2005-01-03 07:15:00,79.884,79.911,79.829,79.884,1025200000.0
2005-01-03 07:20:00,79.89,79.941,79.855,79.924,754999999.0
2005-01-03 07:25:00,79.935,79.957,79.896,79.906,1222199997.0
2005-01-03 07:30:00,79.871,79.96,79.858,79.929,912899999.0
2005-01-03 07:35:00,79.936,79.961,79.91,79.913,1015899996.0
2005-01-03 07:40:00,79.916,79.945,79.891,79.931,766599998.0
2005-01-03 07:45:00,79.92,79.944,79.822,79.834,944900004.0
2005-01-03 07:50:00,79.838,79.885,79.79,79.855,548900001.0
2005-01-03 07:55:00,79.833,79.859,79.796,79.836,900899998.0
2005-01-03 08:00:00,79.814,79.859,79.77,79.833,955400001.0
2005-01-03 08:05:00,79.849,79.873,79.806,79.859,1094499994.0
2005-01-03 08:10:00,79.827,79.856,79.797,79.813,1032400005.0
2005-01-03 08:15:00,79.817,79.872,79.817,79.83,942700000.0
2005-01-03 08:20:00,79.814,79.852,79.775,79.831,786400003.0
2005-01-03 08:25:00,79.799,79.852,79.779,79.785,960899988.0
2005-01-03 08:30:00,79.789,79.819,79.697,79.697,812499997.0
2005-01-03 08:35:00,79.719,79.754,79.658,79.715,1030099992.0
2005-01-03 08:40:00,79.697,79.85,79.697,79.83,789199994.0
2005-01-03 08:45:00,79.785,79.824,79.769,79.773,888599994.0
2005-01-03 08:50:00,79.726,79.793,79.634,79.793,1078299996.0
2005-01-03 08:55:00,79.707,79.719,79.583,79.626,1030699995.0
2005-01-03 09:00:00,79.596,79.732,79.596,79.708,1107099996.0
2005-01-03 09:05:00,79.708,79.755,79.624,79.63,979999994.0
2005-01-03 09:10:00,79.641,79.706,79.626,79.656,1015500002.0
2005-01-03 09:15:00,79.673,79.715,79.637,79.692,832599992.0
2005-01-03 09:20:00,79.688,79.748,79.666,79.724,1134600001.0
2005-01-03 09:25:00,79.725,79.761,79.708,79.72,1011600000.0
2005-01-03 09:30:00,79.719,79.726,79.65,79.665,891999995.0
2005-01-03 09:35:00,79.659,79.705,79.651,79.669,790900000.0
2005-01-03 09:40:00,79.698,79.744,79.639,79.689,732199995.0
2005-01-03 09:45:00,79.688,79.777,79.665,79.761,910399995.0
2005-01-03 09:50:00,79.75,79.821,79.748,79.803,886999996.0
2005-01-03 09:55:00,79.804,79.887,79.778,79.887,943499994.0
2005-01-03 10:00:00,79.87,79.931,79.854,79.912,820099994.0
2005-01-03 10:05:00,79.912,79.969,79.897,79.94,1270900000.0
2005-01-03 10:10:00,79.938,79.961,79.892,79.908,809999996.0
2005-01-03 10:15:00,79.89,79.953,79.89,79.921,864399999.0
2005-01-03 10:20:00,79.943,79.963,79.901,79.941,932599994.0
2005-01-03 10:25:00,79.927,79.966,79.871,79.906,947599996.0
2005-01-03 10:30:00,79.906,79.945,79.843,79.849,921699999.0
2005-01-03 10:35:00,79.863,79.905,79.804,79.852,840399997.0
2005-01-03 10:40:00,79.867,79.911,79.832,79.865,1335499998.0
2005-01-03 10:45:00,79.891,79.911,79.85,79.897,1069399997.0
2005-01-03 10:50:00,79.883,79.895,79.839,79.85,1081899984.0
2005-01-03 10:55:00,79.866,79.866,79.759,79.777,1041399996.0
2005-01-03 11:00:00,79.793,79.827,79.757,79.793,1034399994.0
2005-01-03 11:05:00,79.795,79.822,79.751,79.786,1091000001.0
2005-01-03 11:10:00,79.77,79.812,79.695,79.728,848500004.0
2005-01-03 11:15:00,79.777,79.84,79.758,79.813,1006699990.0
2005-01-03 11:20:00,79.782,79.845,79.74,79.806,814400001.0
2005-01-03 11:25:00,79.744,79.863,79.721,79.836,888900003.0
2005-01-03 11:30:00,79.841,79.892,79.754,79.799,993499993.0
2005-01-03 11:35:00,79.823,79.946,79.812,79.933,1011499991.0
2005-01-03 11:40:00,79.903,79.957,79.903,79.938,968199995.0
2005-01-03 11:45:00,79.92,79.954,79.856,79.953,1161399998.0
2005-01-03 11:50:00,79.923,79.992,79.902,79.926,1216099995.0
2005-01-03 11:55:00,79.931,79.963,79.891,79.942,827899999.0
2005-01-03 12:00:00,79.905,79.942,79.893,79.902,1021200006.0
2005-01-03 12:05:00,79.917,79.919,79.853,79.879,543800000.0
2005-01-03 12:10:00,79.885,79.902,79.855,79.881,922099993.0
2005-01-03 12:15:00,79.874,79.884,79.812,79.832,765299995.0
2005-01-03 12:20:00,79.87,79.905,79.824,79.905,859400000.0
2005-01-03 12:25:00,79.886,79.904,79.831,79.886,1122299998.0
2005-01-03 12:30:00,79.872,79.967,79.855,79.915,1024299998.0
2005-01-03 12:35:00,79.912,79.929,79.852,79.859,813600001.0
2005-01-03 12:40:00,79.86,79.926,79.86,79.894,965000001.0
2005-01-03 12:45:00,79.932,79.932,79.83,79.883,1022499995.0
2005-01-03 12:50:00,79.89,79.92,79.859,79.912,1041900004.0
2005-01-03 12:55:00,79.912,79.918,79.836,79.888,1015499998.0
2005-01-03 13:00:00,79.872,79.923,79.846,79.916,834600001.0
2005-01-03 13:05:00,79.891,79.97,79.887,79.93,1093799992.0
2005-01-03 13:10:00,79.925,79.982,79.907,79.932,936699993.0
2005-01-03 13:15:00,79.918,79.932,79.867,79.876,951499998.0
2005-01-03 13:20:00,79.909,79.909,79.843,79.844,990799996.0
2005-01-03 13:25:00,79.883,79.883,79.782,79.858,976499993.0
2005-01-03 13:30:00,79.863,79.9,79.84,79.866,863199995.0
2005-01-03 13:35:00,79.909,79.909,79.839,79.856,858100006.0
2005-01-03 13:40:00,79.894,79.918,79.818,79.84,1146900000.0
2005-01-03 13:45:00,79.828,79.849,79.79,79.823,1106099995.0
2005-01-03 13:50:00,79.796,79.838,79.78,79.804,1003599993.0
2005-01-03 13:55:00,79.796,79.862,79.765,79.825,1055700001.0
2005-01-03 14:00:00,79.825,79.883,79.795,79.806,952800002.0
2005-01-03 14:05:00,79.818,79.83,79.762,79.8,835299998.0
2005-01-03 14:10:00,79.855,79.866,79.784,79.834,1086699998.0
2005-01-03 14:15:00,79.828,79.851,79.784,79.835,1016699998.0
2005-01-03 14:20:00,79.83,79.868,79.747,79.843,927199994.0
2005-01-03 14:25:00,79.831,79.85,79.727,79.755,1002200000.0
2005-01-03 14:30:00,79.72,79.768,79.699,79.709,959999993.0
2005-01-03 14:35:00,79.689,79.765,79.684,79.747,954899997.0
2005-01-03 14:40:00,79.725,79.775,79.704,79.742,954200006.0
2005-01-03 14:45:00,79.722,79.791,79.717,79.769,1031199997.0
2005-01-03 14:50:00,79.748,79.873,79.748,79.867,975000001.0
2005-01-03 14:55:00,79.851,79.9,79.794,79.9,894700000.0
2005-01-03 15:00:00,79.878,79.997,79.869,79.951,1012599989.0
2005-01-03 15:05:00,79.94,80.014,79.879,79.984,1128899997.0
2005-01-03 15:10:00,80.004,80.074,79.993,80.073,1000200002.0
2005-01-03 15:15:00,80.086,80.158,79.991,80.082,1128599987.0
2005-01-03 15:20:00,80.08,80.121,80.0,80.03,832799993.0
2005-01-03 15:25:00,80.004,80.084,80.003,80.072,903299997.0
2005-01-03 15:30:00,80.021,80.06,79.957,79.965,801100005.0
2005-01-03 15:35:00,79.943,79.963,79.835,79.903,773700002.0
2005-01-03 15:40:00,79.886,79.938,79.781,79.882,1111599998.0
2005-01-03 15:45:00,79.903,79.913,79.831,79.831,1110199999.0
2005-01-03 15:50:00,79.848,79.919,79.792,79.797,959699998.0
2005-01-03 15:55:00,79.8,79.835,79.781,79.828,893899989.0
2005-01-03 16:00:00,79.79,79.815,79.744,79.745,1130000006.0
2005-01-03 16:05:00,79.773,79.803,79.716,79.783,1051599993.0
2005-01-03 16:10:00,79.766,79.8,79.657,79.674,1077200003.0
2005-01-03 16:15:00,79.698,79.813,79.682,79.772,1164499992.0
2005-01-03 16:20:00,79.776,79.832,79.771,79.828,1019400001.0
2005-01-03 16:25:00,79.821,79.851,79.766,79.825,1276499995.0
2005-01-03 16:30:00,79.814,79.865,79.805,79.827,1006999998.0
2005-01-03 16:35:00,79.828,79.849,79.77,79.803,860300002.0
2005-01-03 16:40:00,79.811,79.92,79.788,79.893,1173000005.0
2005-01-03 16:45:00,79.856,79.967,79.842,79.903,1093599999.0
2005-01-03 16:50:00,79.874,79.938,79.844,79.91,939599992.0
2005-01-03 16:55:00,79.868,79.952,79.868,79.882,718599997.0
2005-01-03 17:00:00,79.908,79.935,79.789,79.828,927400001.0
2005-01-03 17:05:00,79.825,79.85,79.749,79.789,978699997.0
2005-01-03 17:10:00,79.799,79.812,79.685,79.711,1013399999.0
2005-01-03 17:15:00,79.737,79.781,79.708,79.734,1121100001.0
2005-01-03 17:20:00,79.729,79.824,79.699,79.738,941999997.0
2005-01-03 17:25:00,79.745,79.749,79.657,79.659,1189599989.0
2005-01-03 17:30:00,79.664,79.744,79.651,79.689,965400001.0
2005-01-03 17:35:00,79.683,79.772,79.676,79.753,1208799992.0
2005-01-03 17:40:00,79.726,79.785,79.692,79.785,984199994.0
2005-01-03 17:45:00,79.754,79.785,79.656,79.706,800899997.0
2005-01-03 17:50:00,79.682,79.741,79.671,79.732,1102299998.0
2005-01-03 17:55:00,79.731,79.842,79.721,79.842,916299998.0
2005-01-03 18:00:00,79.85,79.927,79.806,79.844,7200699965.0
2005-01-03 18:05:00,79.873,80.09,79.87,79.907,7974299988.0
2005-01-03 18:10:00,79.89,79.934,79.762,79.787,6659500005.0
2005-01-03 18:15:00,80.18,80.18,79.766,79.825,7496199979.0
2005-01-03 18:20:00,79.822,80.14,79.802,79.831,8387099958.0
2005-01-03 18:25:00,80.12,80.12,79.821,79.87,6760800000.0
2005-01-03 18:30:00,79.813,79.86,79.743,79.798,7987199986.0
2005-01-03 18:35:00,79.81,79.883,79.801,79.878,5153599983.0
2005-01-03 18:40:00,79.824,79.964,79.812,79.927,4511699999.0
2005-01-03 18:45:00,79.95,80.004,79.933,79.986,3889799996.0
2005-01-03 18:50:00,79.986,80.032,79.931,80.009,4389599981.0
2005-01-03 18:55:00,80.011,80.101,79.995,80.059,4194000008.0
2005-01-03 19:00:00,80.042,80.096,79.998,80.028,3219699986.0
2005-01-03 19:05:00,80.017,80.058,79.896,80.008,4155399993.0
2005-01-03 19:10:00,80.018,80.136,80.01,80.076,1975299993.0
2005-01-03 19:15:00,80.065,80.107,79.935,80.063,3126299991.0
2005-01-03 19:20:00,80.057,80.106,80.014,80.052,2877699997.0
2005-01-03 19:25:00,80.068,80.104,79.926,80.104,4418099973.0
2005-01-03 19:30:00,80.041,80.094,80.035,80.073,3542199995.0
2005-01-03 19:35:00,80.083,80.101,79.998,80.045,3546799990.0
2005-01-03 19:40:00,80.02,80.047,79.978,80.009,2727299990.0
2005-01-03 19:45:00,80.018,80.062,80.004,80.021,2556899989.0
2005-01-03 19:50:00,79.987,80.051,79.975,80.013,2709700009.0
2005-01-03 19:55:00,80.018,80.027,79.944,79.985,2840699990.0
2005-01-03 20:00:00,79.97,80.043,79.958,80.024,2387299993.0
2005-01-03 20:05:00,80.02,80.02,79.944,79.944,3041099992.0
2005-01-03 20:10:00,79.981,79.998,79.912,79.963,4209399987.0
2005-01-03 20:15:00,79.957,79.991,79.884,79.968,2400599998.0
2005-01-03 20:20:00,79.947,80.045,79.947,80.017,3079099996.0
2005-01-03 20:25:00,80.01,80.073,80.01,80.018,4394999997.0
2005-01-03 20:30:00,80.033,80.092,79.916,80.084,5075399988.0
2005-01-03 20:35:00,80.09,80.12,80.067,80.111,3184499988.0
2005-01-03 20:40:00,80.052,80.145,80.052,80.115,4556000011.0
2005-01-03 20:45:00,80.138,80.172,80.09,80.094,3552399995.0
2005-01-03 20:50:00,80.086,80.131,80.063,80.089,3589000000.0
2005-01-03 20:55:00,80.078,80.123,80.028,80.073,5318699994.0
2005-01-03 21:00:00,80.073,80.074,80.008,80.05,3388099989.0
2005-01-03 21:05:00,80.035,80.079,79.988,80.006,2972899993.0
2005-01-03 21:10:00,80.002,80.128,80.002,80.069,2643299981.0
2005-01-03 21:15:00,80.053,80.102,79.98,80.053,3794199987.0
2005-01-03 21:20:00,80.042,80.082,80.028,80.044,4764999987.0
2005-01-03 21:25:00,80.045,80.072,80.018,80.021,2881299998.0
2005-01-03 21:30:00,80.003,80.111,79.993,80.093,1901499993.0
2005-01-03 21:35:00,80.081,80.107,80.03,80.062,1856199992.0
2005-01-03 21:40:00,80.065,80.108,80.055,80.088,2680099997.0
2005-01-03 21:45:00,80.081,80.117,80.058,80.088,1903399989.0
2005-01-03 21:50:00,80.091,80.105,80.046,80.092,1503899993.0
2005-01-03 21:55:00,80.101,80.105,80.012,80.025,1269699992.0
2005-01-03 22:00:00,80.035,80.066,79.987,80.055,2879199990.0
2005-01-03 22:05:00,80.023,80.078,80.008,80.03,1206299998.0
2005-01-03 22:10:00,80.035,80.068,80.001,80.001,1945799996.0
2005-01-03 22:15:00,79.994,80.048,79.967,80.017,1602399997.0
2005-01-03 22:20:00,79.99,80.031,79.958,79.98,1800899996.0
2005-01-03 22:25:00,80.012,80.047,79.984,80.0,1434699996.0
2005-01-03 22:30:00,79.981,80.005,79.928,79.955,2282199988.0
2005-01-03 22:35:00,79.987,79.993,79.911,79.911,1076299987.0
2005-01-03 22:40:00,79.9,79.961,79.89,79.934,1592199986.0
2005-01-03 22:45:00,79.916,79.957,79.842,79.863,1653399992.0
2005-01-03 22:50:00,79.857,79.919,79.81,79.834,1505599998.0
2005-01-03 22:55:00,79.851,79.883,79.753,79.797,1648899988.0
2005-01-03 23:00:00,79.805,79.826,79.763,79.788,1183999994.0
2005-01-03 23:05:00,79.799,79.83,79.757,79.785,879099993.0
2005-01-03 23:10:00,79.816,79.838,79.785,79.828,1027499996.0
2005-01-03 23:15:00,79.819,79.844,79.785,79.842,798700003.0
2005-01-03 23:20:00,79.827,79.853,79.792,79.833,1251899997.0
2005-01-03 23:25:00,79.842,79.864,79.795,79.825,887100005.0
2005-01-03 23:30:00,79.826,79.874,79.807,79.836,929400001.0
2005-01-03 23:35:00,79.843,79.914,79.803,79.896,910100001.0
2005-01-03 23:40:00,79.887,79.918,79.861,79.9,1036499998.0
2005-01-03 23:45:00,79.914,79.93,79.873,79.887,862400000.0
2005-01-03 23:50:00,79.899,79.966,79.878,79.916,638199997.0
2005-01-03 23:55:00,79.924,79.96,79.904,79.927,1055199995.0
2005-01-04 00:00:00,79.955,79.963,79.881,79.917,774699996.0
2005-01-04 00:05:00,79.921,79.955,79.887,79.904,929700002.0
2005-01-04 00:10:00,79.919,79.944,79.884,79.898,1013099997.0
2005-01-04 00:15:00,79.922,79.936,79.843,79.877,995199998.0
2005-01-04 00:20:00,79.869,79.912,79.831,79.855,1018999997.0
2005-01-04 00:25:00,79.858,79.885,79.814,79.853,1018299994.0
2005-01-04 00:30:00,79.841,79.868,79.807,79.831,711400001.0
2005-01-04 00:35:00,79.819,79.858,79.788,79.799,1016999994.0
2005-01-04 00:40:00,79.825,79.859,79.731,79.741,1185399992.0
2005-01-04 00:45:00,79.78,79.832,79.762,79.809,644599997.0
2005-01-04 00:50:00,79.807,79.819,79.765,79.813,916100001.0
2005-01-04 00:55:00,79.783,79.817,79.758,79.759,1032100002.0
2005-01-04 01:00:00,79.769,79.789,79.711,79.758,863800001.0
2005-01-04 01:05:00,79.773,79.82,79.746,79.775,1069900000.0
2005-01-04 01:10:00,79.788,79.809,79.761,79.79,1032699994.0
2005-01-04 01:15:00,79.8,79.857,79.793,79.845,1098699994.0
2005-01-04 01:20:00,79.817,79.849,79.794,79.829,826999998.0
2005-01-04 01:25:00,79.81,79.834,79.793,79.81,965600000.0
2005-01-04 01:30:00,79.786,79.847,79.767,79.793,1043000000.0
2005-01-04 01:35:00,79.817,79.851,79.764,79.8,757399996.0
2005-01-04 01:40:00,79.844,79.851,79.758,79.776,911499994.0
2005-01-04 01:45:00,79.796,79.803,79.748,79.78,1152699998.0
2005-01-04 01:50:00,79.784,79.802,79.712,79.733,962699997.0
2005-01-04 01:55:00,79.737,79.794,79.711,79.768,871800000.0
2005-01-04 02:00:00,79.788,79.807,79.746,79.763,984799996.0
2005-01-04 02:05:00,79.773,79.793,79.734,79.764,944300004.0
2005-01-04 02:10:00,79.73,79.791,79.715,79.757,987000003.0
2005-01-04 02:15:00,79.777,79.812,79.757,79.789,1135699998.0
2005-01-04 02:20:00,79.796,79.836,79.784,79.805,1007899995.0
2005-01-04 02:25:00,79.784,79.869,79.784,79.825,1084699992.0
2005-01-04 02:30:00,79.813,79.829,79.753,79.827,935999991.0
2005-01-04 02:35:00,79.802,79.859,79.779,79.799,1049600008.0
2005-01-04 02:40:00,79.801,79.815,79.736,79.742,1008799998.0
2005-01-04 02:45:00,79.762,79.793,79.732,79.755,1207500003.0
2005-01-04 02:50:00,79.777,79.809,79.759,79.802,1114800000.0
2005-01-04 02:55:00,79.776,79.818,79.728,79.738,934100000.0
2005-01-04 03:00:00,79.731,79.771,79.72,79.746,1029900001.0
2005-01-04 03:05:00,79.753,79.769,79.695,79.742,904500006.0
2005-01-04 03:10:00,79.726,79.759,79.699,79.727,1099100004.0
2005-01-04 03:15:00,79.761,79.785,79.733,79.761,1097399996.0
2005-01-04 03:20:00,79.744,79.759,79.701,79.74,947799989.0
2005-01-04 03:25:00,79.727,79.747,79.677,79.685,1185600001.0
2005-01-04 03:30:00,79.705,79.749,79.691,79.745,1053600001.0
2005-01-04 03:35:00,79.715,79.736,79.663,79.694,928099990.0
2005-01-04 03:40:00,79.708,79.765,79.693,79.726,1239499989.0
2005-01-04 03:45:00,79.721,79.761,79.704,79.749,951599993.0
2005-01-04 03:50:00,79.74,79.775,79.707,79.719,833400001.0
2005-01-04 03:55:00,79.709,79.733,79.67,79.683,797400003.0
2005-01-04 04:00:00,79.685,79.72,79.649,79.708,931699999.0
2005-01-04 04:05:00,79.71,79.757,79.682,79.726,940999995.0
2005-01-04 04:10:00,79.746,79.768,79.706,79.755,739399997.0
2005-01-04 04:15:00,79.711,79.76,79.711,79.736,984199993.0
2005-01-04 04:20:00,79.701,79.772,79.701,79.755,709100005.0
2005-01-04 04:25:00,79.758,79.775,79.708,79.719,767199999.0
2005-01-04 04:30:00,79.753,79.755,79.697,79.728,1082800002.0
2005-01-04 04:35:00,79.724,79.76,79.695,79.744,952700001.0
2005-01-04 04:40:00,79.759,79.795,79.729,79.795,789099991.0
2005-01-04 04:45:00,79.785,79.796,79.742,79.793,787599999.0
2005-01-04 04:50:00,79.777,79.883,79.759,79.883,1088399993.0
2005-01-04 04:55:00,79.874,79.895,79.823,79.865,868899999.0
2005-01-04 05:00:00,79.867,79.905,79.844,79.9,893399995.0
2005-01-04 05:05:00,79.899,79.899,79.834,79.876,1070899993.0
2005-01-04 05:10:00,79.848,79.87,79.806,79.841,827899999.0
2005-01-04 05:15:00,79.846,79.863,79.788,79.814,921100000.0
2005-01-04 05:20:00,79.82,79.834,79.764,79.782,1070199996.0
2005-01-04 05:25:00,79.778,79.803,79.749,79.785,951200000.0
2005-01-04 05:30:00,79.803,79.851,79.757,79.834,951399994.0
2005-01-04 05:35:00,79.863,79.863,79.8,79.815,1041300002.0
2005-01-04 05:40:00,79.821,79.855,79.779,79.811,879499998.0
2005-01-04 05:45:00,79.782,79.829,79.769,79.826,814900004.0
2005-01-04 05:50:00,79.825,79.849,79.785,79.843,839100000.0
2005-01-04 05:55:00,79.86,79.891,79.82,79.865,980199996.0
2005-01-04 06:00:00,79.847,79.914,79.846,79.898,995299996.0
2005-01-04 06:05:00,79.902,79.902,79.846,79.852,1248900002.0
2005-01-04 06:10:00,79.831,79.858,79.816,79.831,899500001.0
2005-01-04 06:15:00,79.822,79.885,79.818,79.879,923099998.0
2005-01-04 06:20:00,79.856,79.899,79.856,79.873,1078499998.0
2005-01-04 06:25:00,79.902,79.902,79.838,79.873,810099989.0
2005-01-04 06:30:00,79.869,79.913,79.858,79.885,947899999.0
2005-01-04 06:35:00,79.885,79.909,79.845,79.879,996499999.0
2005-01-04 06:40:00,79.903,79.914,79.833,79.848,1354299998.0
2005-01-04 06:45:00,79.823,79.872,79.801,79.845,1336699986.0
2005-01-04 06:50:00,79.835,79.854,79.798,79.849,924000004.0
2005-01-04 06:55:00,79.856,79.91,79.817,79.907,594199995.0
2005-01-04 07:00:00,79.911,79.956,79.882,79.889,1072799999.0
2005-01-04 07:05:00,79.905,79.941,79.882,79.906,776600001.0
2005-01-04 07:10:00,79.903,79.924,79.85,79.905,875199997.0
2005-01-04 07:15:00,79.906,79.936,79.866,79.917,1074500002.0
2005-01-04 07:20:00,79.899,79.947,79.862,79.933,795099995.0
2005-01-04 07:25:00,79.909,79.959,79.884,79.934,1135899995.0
2005-01-04 07:30:00,79.949,79.991,79.926,79.964,818499997.0
2005-01-04 07:35:00,79.972,80.003,79.949,79.999,867500001.0
2005-01-04 07:40:00,79.972,79.995,79.95,79.958,860700000.0
2005-01-04 07:45:00,79.965,79.996,79.925,79.943,991800001.0
2005-01-04 07:50:00,79.956,79.989,79.924,79.958,853800002.0
2005-01-04 07:55:00,79.962,80.008,79.962,79.985,1030499993.0
2005-01-04 08:00:00,80.008,80.008,79.945,79.97,814900001.0
2005-01-04 08:05:00,79.962,80.002,79.948,79.976,1085299998.0
2005-01-04 08:10:00,79.957,80.017,79.942,79.976,1096300001.0
2005-01-04 08:15:00,79.958,80.025,79.95,80.0,814499999.0
2005-01-04 08:20:00,79.998,80.017,79.949,79.966,943600000.0
2005-01-04 08:25:00,79.971,79.987,79.94,79.969,970100003.0
2005-01-04 08:30:00,79.937,79.97,79.909,79.928,1154900000.0
2005-01-04 08:35:00,79.911,79.98,79.909,79.939,1005899998.0
2005-01-04 08:40:00,79.923,79.959,79.903,79.934,914999988.0
2005-01-04 08:45:00,79.934,79.958,79.896,79.924,929100000.0
2005-01-04 08:50:00,79.935,79.935,79.857,79.88,920399998.0
2005-01-04 08:55:00,79.859,79.913,79.829,79.861,1024099999.0
2005-01-04 09:00:00,79.868,79.886,79.809,79.824,957499999.0
2005-01-04 09:05:00,79.85,79.883,79.774,79.817,830900000.0
2005-01-04 09:10:00,79.809,79.819,79.695,79.728,861499997.0
2005-01-04 09:15:00,79.71,79.817,79.667,79.734,794499993.0
2005-01-04 09:20:00,79.722,79.858,79.678,79.723,882000007.0
2005-01-04 09:25:00,79.704,79.752,79.595,79.626,971499994.0
2005-01-04 09:30:00,79.627,79.69,79.593,79.621,993499996.0
2005-01-04 09:35:00,79.642,79.688,79.628,79.681,798100000.0
2005-01-04 09:40:00,79.649,79.807,79.649,79.735,882999997.0
2005-01-04 09:45:00,79.731,79.809,79.711,79.794,933700003.0
2005-01-04 09:50:00,79.792,79.83,79.758,79.81,999499999.0
2005-01-04 09:55:00,79.81,79.858,79.777,79.858,991500001.0
2005-01-04 10:00:00,79.831,79.943,79.809,79.882,933999993.0
2005-01-04 10:05:00,79.87,79.883,79.829,79.871,1095700002.0
2005-01-04 10:10:00,79.873,79.946,79.856,79.933,1160300001.0
2005-01-04 10:15:00,79.938,79.985,79.897,79.938,641999997.0
2005-01-04 10:20:00,79.939,79.968,79.91,79.918,1148499994.0
2005-01-04 10:25:00,79.935,79.965,79.87,79.908,1027799999.0
2005-01-04 10:30:00,79.91,80.0,79.9,79.92,878099996.0
2005-01-04 10:35:00,79.961,79.971,79.918,79.922,873300002.0
2005-01-04 10:40:00,79.927,79.929,79.81,79.837,1079199995.0
2005-01-04 10:45:00,79.822,79.87,79.779,79.782,1017799999.0
2005-01-04 10:50:00,79.804,79.881,79.776,79.878,875599994.0
2005-01-04 10:55:00,79.894,79.972,79.871,79.911,1070199998.0
2005-01-04 11:00:00,79.909,79.937,79.865,79.912,922299994.0
2005-01-04 11:05:00,79.895,79.902,79.838,79.882,878799999.0
2005-01-04 11:10:00,79.907,79.984,79.895,79.978,947799989.0
2005-01-04 11:15:00,79.98,80.004,79.925,79.949,1052200006.0
2005-01-04 11:20:00,79.971,80.044,79.959,80.015,754299993.0
2005-01-04 11:25:00,80.04,80.087,79.956,79.963,953499994.0
2005-01-04 11:30:00,79.964,79.986,79.897,79.931,1027199993.0
2005-01-04 11:35:00,79.955,80.037,79.916,80.026,1140900000.0
2005-01-04 11:40:00,79.993,80.002,79.883,79.993,1210199992.0
2005-01-04 11:45:00,80.0,80.021,79.91,79.969,1277400002.0
2005-01-04 11:50:00,79.969,80.073,79.968,80.031,1070599995.0
2005-01-04 11:55:00,80.053,80.249,80.027,80.177,829800006.0
2005-01-04 12:00:00,80.187,80.216,80.121,80.165,1103599995.0
2005-01-04 12:05:00,80.129,80.194,80.122,80.173,845300003.0
2005-01-04 12:10:00,80.168,80.342,80.168,80.333,737700002.0
2005-01-04 12:15:00,80.338,80.338,80.195,80.208,1119399999.0
2005-01-04 12:20:00,80.225,80.274,80.16,80.196,1194499993.0
2005-01-04 12:25:00,80.18,80.205,79.994,80.076,1147299997.0
2005-01-04 12:30:00,80.071,80.187,80.044,80.169,1025200006.0
2005-01-04 12:35:00,80.174,80.224,80.162,80.182,977099989.0
2005-01-04 12:40:00,80.168,80.211,80.141,80.161,966999995.0
2005-01-04 12:45:00,80.174,80.178,80.096,80.146,958499997.0
2005-01-04 12:50:00,80.16,80.219,80.088,80.088,896999998.0
2005-01-04 12:55:00,80.102,80.143,79.945,79.951,848099998.0
2005-01-04 13:00:00,79.954,79.97,79.864,79.881,922799991.0
2005-01-04 13:05:00,79.872,79.969,79.872,79.93,1105200000.0
2005-01-04 13:10:00,79.959,79.981,79.918,79.958,713800001.0
2005-01-04 13:15:00,79.955,79.985,79.901,79.966,1075600004.0
2005-01-04 13:20:00,79.957,80.0,79.929,79.976,920799996.0
2005-01-04 13:25:00,79.98,80.043,79.922,80.043,783099999.0
2005-01-04 13:30:00,79.992,80.06,79.967,80.036,1034600002.0
2005-01-04 13:35:00,80.025,80.071,79.994,80.006,1176399998.0
2005-01-04 13:40:00,80.038,80.097,80.02,80.046,1108800001.0
2005-01-04 13:45:00,80.04,80.074,80.006,80.04,1029700000.0
2005-01-04 13:50:00,80.017,80.09,80.006,80.062,940000007.0
2005-01-04 13:55:00,80.061,80.097,80.041,80.076,1047599992.0
2005-01-04 14:00:00,80.095,80.127,80.058,80.104,1012999997.0
2005-01-04 14:05:00,80.092,80.145,80.066,80.108,1034899993.0
2005-01-04 14:10:00,80.11,80.172,80.077,80.154,995100005.0
2005-01-04 14:15:00,80.136,80.16,80.022,80.04,1071199998.0
2005-01-04 14:20:00,80.059,80.118,79.975,79.975,913699999.0
2005-01-04 14:25:00,80.003,80.057,79.872,79.897,770500002.0
2005-01-04 14:30:00,79.88,79.89,79.779,79.836,1026399998.0
2005-01-04 14:35:00,79.832,79.917,79.832,79.876,986699997.0
2005-01-04 14:40:00,79.848,79.934,79.767,79.899,909299999.0
2005-01-04 14:45:00,79.876,79.885,79.825,79.844,968900000.0
2005-01-04 14:50:00,79.85,79.893,79.815,79.886,746199998.0
2005-01-04 14:55:00,79.899,79.975,79.899,79.935,816199999.0
2005-01-04 15:00:00,79.898,79.929,79.867,79.913,754000001.0
2005-01-04 15:05:00,79.92,79.974,79.856,79.946,1166299998.0
2005-01-04 15:10:00,79.977,80.029,79.938,80.017,1146500004.0
2005-01-04 15:15:00,80.022,80.087,79.995,80.056,905900000.0
2005-01-04 15:20:00,80.054,80.11,80.042,80.057,939999996.0
2005-01-04 15:25:00,80.079,80.131,80.053,80.104,1030200000.0
2005-01-04 15:30:00,80.085,80.104,80.025,80.049,1152999995.0
2005-01-04 15:35:00,80.062,80.104,80.027,80.068,862199996.0
2005-01-04 15:40:00,80.062,80.11,80.034,80.08,1106699999.0
2005-01-04 15:45:00,80.107,80.147,80.074,80.094,1052100001.0
2005-01-04 15:50:00,80.094,80.188,80.078,80.108,923899995.0
2005-01-04 15:55:00,80.098,80.128,80.06,80.085,848600002.0
2005-01-04 16:00:00,80.063,80.153,80.043,80.128,949299996.0
2005-01-04 16:05:00,80.117,80.143,80.079,80.118,1078499995.0
2005-01-04 16:10:00,80.132,80.165,80.103,80.138,972199999.0
2005-01-04 16:15:00,80.141,80.17,80.101,80.122,809799997.0
2005-01-04 16:20:00,80.084,80.17,80.084,80.17,1248599990.0
2005-01-04 16:25:00,80.149,80.168,80.1,80.114,1072599996.0
2005-01-04 16:30:00,80.13,80.17,80.098,80.158,1071200000.0
2005-01-04 16:35:00,80.139,80.18,80.106,80.15,769900000.0
2005-01-04 16:40:00,80.142,80.179,80.112,80.133,1116399992.0
2005-01-04 16:45:00,80.118,80.173,80.118,80.146,1082799994.0
2005-01-04 16:50:00,80.156,80.169,80.093,80.122,1088600000.0
2005-01-04 16:55:00,80.132,80.166,80.089,80.146,907700007.0
2005-01-04 17:00:00,80.176,80.188,80.086,80.126,1001300003.0
2005-01-04 17:05:00,80.136,80.173,80.107,80.13,893500001.0
2005-01-04 17:10:00,80.129,80.145,80.014,80.026,852699998.0
2005-01-04 17:15:00,80.056,80.082,79.951,80.051,1127699994.0
2005-01-04 17:20:00,80.006,80.054,79.952,79.954,876299992.0
2005-01-04 17:25:00,79.95,79.957,79.78,79.792,1045399999.0
2005-01-04 17:30:00,79.785,79.874,79.776,79.866,760399999.0
2005-01-04 17:35:00,79.831,79.913,79.819,79.912,986900002.0
2005-01-04 17:40:00,79.906,79.962,79.886,79.943,1026800000.0
2005-01-04 17:45:00,79.937,80.06,79.937,80.036,801599998.0
2005-01-04 17:50:00,80.035,80.147,79.946,80.114,901199995.0
2005-01-04 17:55:00,80.119,80.224,80.098,80.17,1013199997.0
2005-01-04 18:00:00,80.115,80.165,79.9,80.073,6308199992.0
2005-01-04 18:05:00,80.059,80.106,79.938,79.984,9509899998.0
2005-01-04 18:10:00,79.968,80.042,79.891,79.946,6915499972.0
2005-01-04 18:15:00,79.923,80.0,79.853,79.937,6473099979.0
2005-01-04 18:20:00,79.928,79.978,79.884,79.924,6543200001.0
2005-01-04 18:25:00,80.13,80.15,79.798,79.842,6907099993.0
2005-01-04 18:30:00,79.814,79.9,79.751,79.824,7351199996.0
2005-01-04 18:35:00,79.854,80.031,79.81,80.009,5550199987.0
2005-01-04 18:40:00,80.008,80.05,79.989,80.033,4075599985.0
2005-01-04 18:45:00,80.051,80.051,79.922,79.931,3619199992.0
2005-01-04 18:50:00,79.905,79.932,79.85,79.91,4474099981.0
2005-01-04 18:55:00,79.875,79.941,79.817,79.917,4015499997.0
2005-01-04 19:00:00,79.896,79.932,79.825,79.902,2904599999.0
2005-01-04 19:05:00,79.929,80.013,79.923,79.984,3274599991.0
2005-01-04 19:10:00,79.952,79.989,79.93,79.966,2008200003.0
2005-01-04 19:15:00,79.961,80.082,79.956,80.066,2943000001.0
2005-01-04 19:20:00,80.097,80.141,80.067,80.109,2994599986.0
2005-01-04 19:25:00,80.092,80.132,80.036,80.07,4365699987.0
2005-01-04 19:30:00,80.064,80.1,80.035,80.075,3835500003.0
2005-01-04 19:35:00,80.088,80.109,80.021,80.091,3272899991.0
2005-01-04 19:40:00,80.066,80.127,80.036,80.075,2824400003.0
2005-01-04 19:45:00,80.073,80.141,80.069,80.127,3009299986.0
2005-01-04 19:50:00,80.118,80.131,80.025,80.032,2933700003.0
2005-01-04 19:55:00,80.071,80.128,80.061,80.11,2696199999.0
2005-01-04 20:00:00,80.124,80.124,80.044,80.075,2327199993.0
2005-01-04 20:05:00,80.084,80.123,80.058,80.084,3040399988.0
2005-01-04 20:10:00,80.078,80.099,80.039,80.073,4021999999.0
2005-01-04 20:15:00,80.074,80.13,80.051,80.086,2059999999.0
2005-01-04 20:20:00,80.083,80.156,80.071,80.106,3135299986.0
2005-01-04 20:25:00,80.108,80.13,80.051,80.072,4200099993.0
2005-01-04 20:30:00,80.071,80.126,80.053,80.071,4877899993.0
2005-01-04 20:35:00,80.103,80.114,80.055,80.063,3286000005.0
2005-01-04 20:40:00,80.052,80.085,80.031,80.069,5303399986.0
2005-01-04 20:45:00,80.047,80.076,79.996,80.042,3666599981.0
2005-01-04 20:50:00,79.998,80.077,79.981,80.047,3865699994.0
2005-01-04 20:55:00,80.026,80.069,79.981,80.0,5516899976.0
2005-01-04 21:00:00,79.974,80.007,79.895,79.918,3582899998.0
2005-01-04 21:05:00,79.898,79.974,79.867,79.92,3170100004.0
2005-01-04 21:10:00,79.928,79.965,79.897,79.951,2485500001.0
2005-01-04 21:15:00,79.959,79.978,79.914,79.945,4186499990.0
2005-01-04 21:20:00,79.944,79.98,79.921,79.921,4729699981.0
2005-01-04 21:25:00,79.919,79.957,79.887,79.94,2996700003.0
2005-01-04 21:30:00,79.936,79.978,79.912,79.953,1580499993.0
2005-01-04 21:35:00,79.936,79.976,79.882,79.929,2059399992.0
2005-01-04 21:40:00,79.936,80.017,79.846,79.974,2526499998.0
2005-01-04 21:45:00,79.956,80.034,79.944,80.01,1810599998.0
2005-01-04 21:50:00,80.017,80.131,79.984,79.995,1511900004.0
2005-01-04 21:55:00,80.007,80.027,79.89,79.901,1307299994.0
2005-01-04 22:00:00,79.895,79.895,79.807,79.869,3022699986.0
2005-01-04 22:05:00,79.848,79.884,79.823,79.87,1004399999.0
2005-01-04 22:10:00,79.88,79.963,79.877,79.924,1755700003.0
2005-01-04 22:15:00,79.975,79.997,79.893,79.916,1574299994.0
2005-01-04 22:20:00,79.927,80.022,79.898,79.987,1726399999.0
2005-01-04 22:25:00,80.008,80.042,79.968,80.03,1635299982.0
2005-01-04 22:30:00,80.014,80.048,79.943,79.992,2530799992.0
2005-01-04 22:35:00,79.989,80.031,79.974,79.993,1243399995.0
2005-01-04 22:40:00,80.007,80.024,79.97,79.991,1603199996.0
2005-01-04 22:45:00,79.999,80.041,79.965,79.992,1652300007.0
2005-01-04 22:50:00,79.998,80.046,79.967,80.007,1499700002.0
2005-01-04 22:55:00,80.03,80.06,79.934,79.976,1492199996.0
2005-01-04 23:00:00,79.981,80.058,79.971,80.02,1126199999.0
2005-01-04 23:05:00,80.02,80.06,79.999,80.034,886499998.0
2005-01-04 23:10:00,80.032,80.108,80.007,80.092,1133000000.0
2005-01-04 23:15:00,80.116,80.201,80.096,80.192,1094899997.0
2005-01-04 23:20:00,80.2,80.233,80.09,80.158,1002800001.0
2005-01-04 23:25:00,80.145,80.145,80.061,80.061,1215500003.0
2005-01-04 23:30:00,80.04,80.123,80.005,80.094,1021799998.0
2005-01-04 23:35:00,80.053,80.086,79.974,80.035,986199998.0
2005-01-04 23:40:00,80.019,80.064,80.001,80.023,1156299998.0
2005-01-04 23:45:00,80.045,80.045,79.943,79.951,1104799988.0
2005-01-04 23:50:00,79.941,80.0,79.922,79.964,845800004.0
2005-01-04 23:55:00,79.973,79.981,79.905,79.956,1024999993.0
2005-01-05 00:00:00,79.945,80.009,79.939,79.995,971199996.0
2005-01-05 00:05:00,79.991,80.01,79.949,79.974,931799990.0
2005-01-05 00:10:00,79.967,80.01,79.949,79.967,1188499992.0
2005-01-05 00:15:00,79.966,80.007,79.942,79.969,929699994.0
2005-01-05 00:20:00,79.953,79.977,79.913,79.948,1168600007.0
2005-01-05 00:25:00,79.944,80.008,79.898,79.926,870099999.0
2005-01-05 00:30:00,79.928,79.952,79.859,79.859,912799994.0
2005-01-05 00:35:00,79.913,79.918,79.84,79.874,1194699991.0
2005-01-05 00:40:00,79.871,79.902,79.804,79.839,835799999.0
2005-01-05 00:45:00,79.858,79.891,79.806,79.857,896700000.0
2005-01-05 00:50:00,79.868,79.877,79.795,79.841,1050699999.0
2005-01-05 00:55:00,79.83,79.86,79.799,79.851,958599988.0
2005-01-05 01:00:00,79.84,79.87,79.769,79.798,986800006.0
2005-01-05 01:05:00,79.749,79.804,79.716,79.743,1047100003.0
2005-01-05 01:10:00,79.73,79.804,79.727,79.78,943500002.0
2005-01-05 01:15:00,79.791,79.848,79.767,79.837,968899993.0
2005-01-05 01:20:00,79.845,79.851,79.745,79.745,863299993.0
2005-01-05 01:25:00,79.772,79.806,79.724,79.769,1072899994.0
2005-01-05 01:30:00,79.785,79.842,79.78,79.805,1166900005.0
2005-01-05 01:35:00,79.821,79.821,79.755,79.802,1141900002.0
2005-01-05 01:40:00,79.796,79.833,79.771,79.794,1069799993.0
2005-01-05 01:45:00,79.809,79.826,79.757,79.776,1257599998.0
2005-01-05 01:50:00,79.789,79.824,79.758,79.771,916200002.0
2005-01-05 01:55:00,79.813,79.857,79.769,79.836,790899998.0
2005-01-05 02:00:00,79.844,79.867,79.798,79.828,833799993.0
2005-01-05 02:05:00,79.859,79.874,79.823,79.855,1217099991.0
2005-01-05 02:10:00,79.838,79.921,79.834,79.907,988300002.0
2005-01-05 02:15:00,79.896,79.941,79.865,79.892,1156100008.0
2005-01-05 02:20:00,79.906,79.912,79.867,79.912,788599997.0
2005-01-05 02:25:00,79.897,79.943,79.884,79.908,1073700004.0
2005-01-05 02:30:00,79.9,79.923,79.864,79.884,783399992.0
2005-01-05 02:35:00,79.864,79.911,79.846,79.883,1040299997.0
2005-01-05 02:40:00,79.853,79.94,79.853,79.904,930100000.0
2005-01-05 02:45:00,79.885,79.93,79.843,79.93,1070900005.0
2005-01-05 02:50:00,79.892,79.954,79.891,79.91,768899999.0
2005-01-05 02:55:00,79.915,79.931,79.866,79.887,1038399995.0
2005-01-05 03:00:00,79.899,79.92,79.848,79.876,1006899994.0
2005-01-05 03:05:00,79.877,79.879,79.825,79.854,1286099996.0
2005-01-05 03:10:00,79.836,79.906,79.831,79.882,931399995.0
2005-01-05 03:15:00,79.879,79.905,79.831,79.856,931399998.0
2005-01-05 03:20:00,79.844,79.858,79.794,79.82,849599995.0
2005-01-05 03:25:00,79.832,79.87,79.817,79.839,1179600000.0
2005-01-05 03:30:00,79.856,79.881,79.811,79.881,1002199995.0
2005-01-05 03:35:00,79.879,79.938,79.836,79.888,1055100000.0
2005-01-05 03:40:00,79.888,79.934,79.862,79.882,968000001.0
2005-01-05 03:45:00,79.909,79.942,79.89,79.917,968899998.0
2005-01-05 03:50:00,79.883,79.935,79.83,79.869,953999994.0
2005-01-05 03:55:00,79.875,79.908,79.849,79.892,1097099993.0
2005-01-05 04:00:00,79.867,79.952,79.857,79.908,1021299998.0
2005-01-05 04:05:00,79.921,79.94,79.871,79.916,1044499988.0
2005-01-05 04:10:00,79.918,79.929,79.855,79.87,693499999.0
2005-01-05 04:15:00,79.852,79.882,79.82,79.878,1324399993.0
2005-01-05 04:20:00,79.854,79.88,79.831,79.858,509199999.0
2005-01-05 04:25:00,79.847,79.876,79.815,79.831,938299991.0
2005-01-05 04:30:00,79.855,79.897,79.827,79.862,1204499995.0
2005-01-05 04:35:00,79.853,79.873,79.794,79.81,661800000.0
2005-01-05 04:40:00,79.807,79.848,79.796,79.82,1018199998.0
2005-01-05 04:45:00,79.788,79.853,79.788,79.833,893100003.0
2005-01-05 04:50:00,79.833,79.931,79.829,79.931,1272500002.0
2005-01-05 04:55:00,79.914,79.953,79.858,79.872,665399996.0
2005-01-05 05:00:00,79.858,79.883,79.822,79.878,741900001.0
2005-01-05 05:05:00,79.866,79.872,79.796,79.823,941899998.0
2005-01-05 05:10:00,79.813,79.836,79.755,79.784,1022099999.0
2005-01-05 05:15:00,79.778,79.814,79.753,79.757,1039300001.0
2005-01-05 05:20:00,79.753,79.85,79.751,79.83,972299993.0
2005-01-05 05:25:00,79.857,79.886,79.824,79.861,927500004.0
2005-01-05 05:30:00,79.867,79.881,79.811,79.85,1032500009.0
2005-01-05 05:35:00,79.868,79.89,79.796,79.873,923999995.0
2005-01-05 05:40:00,79.851,79.891,79.813,79.825,871600004.0
2005-01-05 05:45:00,79.822,79.856,79.798,79.798,861300002.0
2005-01-05 05:50:00,79.844,79.859,79.799,79.834,1025899994.0
2005-01-05 05:55:00,79.858,79.879,79.817,79.845,849099999.0
2005-01-05 06:00:00,79.803,79.865,79.803,79.86,1078599988.0
2005-01-05 06:05:00,79.843,79.857,79.793,79.855,871200007.0
2005-01-05 06:10:00,79.831,79.885,79.809,79.872,903300001.0
2005-01-05 06:15:00,79.869,79.872,79.817,79.818,937199991.0
2005-01-05 06:20:00,79.821,79.867,79.815,79.846,1249300007.0
2005-01-05 06:25:00,79.828,79.866,79.801,79.832,779499995.0
2005-01-05 06:30:00,79.807,79.853,79.784,79.835,780799992.0
2005-01-05 06:35:00,79.85,79.85,79.786,79.812,878899997.0
2005-01-05 06:40:00,79.781,79.865,79.78,79.799,989399994.0
2005-01-05 06:45:00,79.802,79.853,79.79,79.83,800499995.0
2005-01-05 06:50:00,79.831,79.845,79.765,79.794,1022000001.0
2005-01-05 06:55:00,79.8,79.83,79.773,79.807,885500000.0
2005-01-05 07:00:00,79.791,79.855,79.788,79.817,680399999.0
2005-01-05 07:05:00,79.811,79.839,79.752,79.777,1038400000.0
2005-01-05 07:10:00,79.798,79.812,79.76,79.796,828900001.0
2005-01-05 07:15:00,79.771,79.818,79.737,79.79,903400001.0
2005-01-05 07:20:00,79.795,79.825,79.771,79.82,914100003.0
2005-01-05 07:25:00,79.799,79.824,79.77,79.806,997499994.0
2005-01-05 07:30:00,79.766,79.84,79.766,79.822,811700000.0
2005-01-05 07:35:00,79.811,79.89,79.81,79.872,964200000.0
2005-01-05 07:40:00,79.831,79.88,79.816,79.839,839200003.0
2005-01-05 07:45:00,79.871,79.903,79.838,79.86,1032799998.0
2005-01-05 07:50:00,79.89,79.905,79.834,79.878,776000001.0
2005-01-05 07:55:00,79.912,79.922,79.873,79.902,910799995.0
2005-01-05 08:00:00,79.898,79.919,79.826,79.834,697900004.0
2005-01-05 08:05:00,79.83,79.865,79.809,79.842,1011499993.0
2005-01-05 08:10:00,79.823,79.866,79.816,79.858,842500000.0
2005-01-05 08:15:00,79.837,79.894,79.837,79.881,1069899991.0
2005-01-05 08:20:00,79.841,79.883,79.813,79.823,987899998.0
2005-01-05 08:25:00,79.796,79.868,79.796,79.855,928000002.0
2005-01-05 08:30:00,79.817,79.851,79.793,79.798,1074899993.0
2005-01-05 08:35:00,79.814,79.887,79.814,79.84,837899998.0
2005-01-05 08:40:00,79.84,79.878,79.828,79.865,1035400002.0
2005-01-05 08:45:00,79.845,79.907,79.845,79.847,809300002.0
2005-01-05 08:50:00,79.853,79.897,79.822,79.84,1124099994.0
2005-01-05 08:55:00,79.854,79.91,79.821,79.896,883500001.0
2005-01-05 09:00:00,79.89,79.917,79.846,79.911,1033699998.0
2005-01-05 09:05:00,79.932,79.958,79.895,79.953,742500002.0
2005-01-05 09:10:00,79.924,79.954,79.906,79.919,759900000.0
2005-01-05 09:15:00,79.93,79.995,79.91,79.94,891299993.0
2005-01-05 09:20:00,79.969,79.992,79.922,79.966,891099990.0
2005-01-05 09:25:00,79.961,80.01,79.929,79.992,950899991.0
2005-01-05 09:30:00,79.979,80.008,79.923,79.956,886399998.0
2005-01-05 09:35:00,79.921,79.941,79.716,79.779,897799991.0
2005-01-05 09:40:00,79.81,79.881,79.787,79.84,871299993.0
2005-01-05 09:45:00,79.848,79.872,79.767,79.795,961399999.0
2005-01-05 09:50:00,79.809,79.943,79.787,79.922,1072299994.0
2005-01-05 09:55:00,79.9,79.949,79.898,79.917,839499996.0
2005-01-05 10:00:00,79.902,79.956,79.886,79.913,883200000.0
2005-01-05 10:05:00,79.901,79.981,79.875,79.95,999899999.0
2005-01-05 10:10:00,79.936,79.971,79.867,79.95,989199997.0
2005-01-05 10:15:00,79.918,79.959,79.868,79.885,832299991.0
2005-01-05 10:20:00,79.884,79.971,79.884,79.94,934600003.0
2005-01-05 10:25:00,79.937,79.957,79.894,79.905,1081199992.0
2005-01-05 10:30:00,79.908,79.956,79.893,79.938,967899999.0
2005-01-05 10:35:00,79.95,79.981,79.925,79.928,1023499990.0
2005-01-05 10:40:00,79.931,79.966,79.901,79.901,1058900001.0
2005-01-05 10:45:00,79.878,79.937,79.875,79.885,983700002.0
2005-01-05 10:50:00,79.903,79.909,79.814,79.836,988099996.0
2005-01-05 10:55:00,79.818,79.838,79.781,79.807,979599995.0
2005-01-05 11:00:00,79.794,79.818,79.747,79.769,1047399991.0
2005-01-05 11:05:00,79.739,79.824,79.739,79.8,896299993.0
2005-01-05 11:10:00,79.822,79.826,79.774,79.788,847300002.0
2005-01-05 11:15:00,79.823,79.884,79.792,79.859,845199997.0
2005-01-05 11:20:00,79.85,79.933,79.836,79.92,912399991.0
2005-01-05 11:25:00,79.899,79.991,79.895,79.99,746699996.0
2005-01-05 11:30:00,79.974,79.979,79.935,79.938,951899999.0
2005-01-05 11:35:00,79.942,79.957,79.907,79.941,1178899998.0
2005-01-05 11:40:00,79.908,79.952,79.877,79.941,1040299992.0
2005-01-05 11:45:00,79.941,79.967,79.901,79.932,1034100002.0
2005-01-05 11:50:00,79.928,79.947,79.878,79.936,1352499984.0
2005-01-05 11:55:00,79.952,79.979,79.922,79.94,968300001.0
2005-01-05 12:00:00,79.946,80.021,79.946,79.971,947499998.0
2005-01-05 12:05:00,79.992,80.009,79.883,79.883,726599999.0
2005-01-05 12:10:00,79.889,79.907,79.833,79.834,880699993.0
2005-01-05 12:15:00,79.777,79.819,79.721,79.793,925699996.0
2005-01-05 12:20:00,79.808,79.808,79.736,79.754,1156100003.0
2005-01-05 12:25:00,79.769,79.816,79.722,79.78,1222700005.0
2005-01-05 12:30:00,79.788,79.808,79.725,79.743,1219599997.0
2005-01-05 12:35:00,79.744,79.772,79.694,79.714,1044499992.0
2005-01-05 12:40:00,79.69,79.88,79.688,79.88,964399996.0
2005-01-05 12:45:00,79.88,79.951,79.871,79.932,1125699988.0
2005-01-05 12:50:00,79.93,79.976,79.865,79.887,821799998.0
2005-01-05 12:55:00,79.875,79.943,79.839,79.863,761500002.0
2005-01-05 13:00:00,79.823,79.923,79.82,79.865,842000004.0
2005-01-05 13:05:00,79.827,79.892,79.774,79.848,1231800005.0
2005-01-05 13:10:00,79.841,79.871,79.807,79.862,850900007.0
2005-01-05 13:15:00,79.873,79.873,79.811,79.829,1019599996.0
2005-01-05 13:20:00,79.86,79.881,79.775,79.783,1192500000.0
2005-01-05 13:25:00,79.777,79.852,79.759,79.839,908699989.0
2005-01-05 13:30:00,79.826,79.845,79.75,79.789,978099998.0
2005-01-05 13:35:00,79.79,79.828,79.751,79.772,913799995.0
2005-01-05 13:40:00,79.763,79.793,79.709,79.774,917599991.0
2005-01-05 13:45:00,79.749,79.77,79.698,79.746,1223199999.0
2005-01-05 13:50:00,79.727,79.771,79.696,79.726,973699998.0
2005-01-05 13:55:00,79.723,79.739,79.627,79.627,963699995.0
2005-01-05 14:00:00,79.659,79.697,79.642,79.684,781799999.0
2005-01-05 14:05:00,79.664,79.692,79.611,79.655,951900006.0
2005-01-05 14:10:00,79.665,79.667,79.557,79.584,860499998.0
2005-01-05 14:15:00,79.575,79.616,79.53,79.588,1032999989.0
2005-01-05 14:20:00,79.607,79.607,79.548,79.548,1156899993.0
2005-01-05 14:25:00,79.561,79.576,79.432,79.478,966199998.0
2005-01-05 14:30:00,79.456,79.532,79.456,79.51,880699997.0
2005-01-05 14:35:00,79.518,79.526,79.467,79.518,923900003.0
2005-01-05 14:40:00,79.495,79.545,79.467,79.505,1058799998.0
2005-01-05 14:45:00,79.509,79.568,79.497,79.556,879600001.0
2005-01-05 14:50:00,79.527,79.582,79.516,79.517,904199998.0
2005-01-05 14:55:00,79.549,79.549,79.478,79.505,802299997.0
2005-01-05 15:00:00,79.461,79.53,79.461,79.474,933899990.0
2005-01-05 15:05:00,79.48,79.568,79.48,79.527,1322299988.0
2005-01-05 15:10:00,79.542,79.572,79.507,79.535,829600001.0
2005-01-05 15:15:00,79.53,79.556,79.472,79.556,1039099993.0
2005-01-05 15:20:00,79.542,79.555,79.452,79.488,957099999.0
2005-01-05 15:25:00,79.49,79.523,79.428,79.509,837000001.0
2005-01-05 15:30:00,79.51,79.622,79.49,79.58,918700004.0
2005-01-05 15:35:00,79.56,79.56,79.401,79.449,909399997.0
2005-01-05 15:40:00,79.471,79.537,79.4,79.532,1102499997.0
2005-01-05 15:45:00,79.532,79.569,79.516,79.551,1227399996.0
2005-01-05 15:50:00,79.556,79.65,79.543,79.65,907900000.0
2005-01-05 15:55:00,79.65,79.673,79.618,79.65,974299993.0
2005-01-05 16:00:00,79.655,79.671,79.574,79.627,1098699988.0
2005-01-05 16:05:00,79.634,79.741,79.607,79.709,1047399990.0
2005-01-05 16:10:00,79.707,79.747,79.662,79.679,1024299999.0
2005-01-05 16:15:00,79.666,79.713,79.639,79.654,848999996.0
2005-01-05 16:20:00,79.651,79.711,79.643,79.663,1164600000.0
2005-01-05 16:25:00,79.672,79.705,79.625,79.628,1045899994.0
2005-01-05 16:30:00,79.614,79.644,79.577,79.595,1148700004.0
2005-01-05 16:35:00,79.571,79.603,79.542,79.59,993899995.0
2005-01-05 16:40:00,79.591,79.645,79.57,79.624,876900001.0
2005-01-05 16:45:00,79.602,79.63,79.574,79.591,912400001.0
2005-01-05 16:50:00,79.597,79.622,79.551,79.57,1013999994.0
2005-01-05 16:55:00,79.569,79.64,79.563,79.609,785499992.0
2005-01-05 17:00:00,79.615,79.646,79.578,79.624,940199999.0
2005-01-05 17:05:00,79.614,79.69,79.608,79.646,772899997.0
2005-01-05 17:10:00,79.688,79.723,79.632,79.657,991399997.0
2005-01-05 17:15:00,79.673,79.683,79.621,79.621,967299996.0
2005-01-05 17:20:00,79.63,79.698,79.603,79.654,909999998.0
2005-01-05 17:25:00,79.628,79.685,79.611,79.645,1031399995.0
2005-01-05 17:30:00,79.629,79.674,79.588,79.603,968399994.0
2005-01-05 17:35:00,79.6,79.642,79.512,79.542,1055400005.0
2005-01-05 17:40:00,79.546,79.547,79.458,79.484,1143000004.0
2005-01-05 17:45:00,79.476,79.528,79.447,79.474,922899994.0
2005-01-05 17:50:00,79.459,79.63,79.458,79.588,1224800000.0
2005-01-05 17:55:00,79.589,79.607,79.528,79.571,1050499992.0
2005-01-05 18:00:00,79.536,79.6,79.522,79.577,6920300000.0
2005-01-05 18:05:00,79.584,79.83,79.56,79.61,8971799977.0
2005-01-05 18:10:00,79.615,79.658,79.59,79.624,7049199992.0
2005-01-05 18:15:00,79.597,79.632,79.546,79.546,7821799980.0
2005-01-05 18:20:00,79.559,79.82,79.544,79.713,7992799983.0
2005-01-05 18:25:00,79.81,79.82,79.676,79.74,7160699993.0
2005-01-05 18:30:00,79.738,79.789,79.701,79.757,7043599990.0
2005-01-05 18:35:00,79.762,79.806,79.721,79.784,5369400012.0
2005-01-05 18:40:00,79.778,79.808,79.738,79.758,4449799981.0
2005-01-05 18:45:00,79.783,79.784,79.724,79.729,3993899985.0
2005-01-05 18:50:00,79.734,79.776,79.701,79.771,4049899995.0
2005-01-05 18:55:00,79.737,79.769,79.68,79.702,3898699987.0
2005-01-05 19:00:00,79.702,79.754,79.684,79.726,2623599997.0
2005-01-05 19:05:00,79.731,79.769,79.703,79.725,3451199995.0
2005-01-05 19:10:00,79.72,79.757,79.691,79.721,1969299990.0
2005-01-05 19:15:00,79.732,79.8,79.732,79.78,2684899985.0
2005-01-05 19:20:00,79.777,79.796,79.683,79.753,2996899999.0
2005-01-05 19:25:00,79.77,79.824,79.701,79.746,4534399970.0
2005-01-05 19:30:00,79.743,79.762,79.671,79.74,3637399998.0
2005-01-05 19:35:00,79.728,79.776,79.721,79.754,3346899987.0
2005-01-05 19:40:00,79.752,79.756,79.591,79.604,2859699987.0
2005-01-05 19:45:00,79.599,79.657,79.552,79.595,2541999990.0
2005-01-05 19:50:00,79.594,79.649,79.584,79.59,2980099990.0
2005-01-05 19:55:00,79.591,79.635,79.543,79.545,2824799988.0
2005-01-05 20:00:00,79.583,79.602,79.474,79.569,2181300002.0
2005-01-05 20:05:00,79.568,79.581,79.529,79.563,3160900017.0
2005-01-05 20:10:00,79.531,79.556,79.499,79.528,4187299997.0
2005-01-05 20:15:00,79.524,79.565,79.488,79.533,2108599996.0
2005-01-05 20:20:00,79.488,79.548,79.478,79.511,2896799997.0
2005-01-05 20:25:00,79.524,79.54,79.452,79.489,4207699973.0
2005-01-05 20:30:00,79.466,79.529,79.436,79.487,4504599999.0
2005-01-05 20:35:00,79.499,79.525,79.464,79.474,3381299995.0
2005-01-05 20:40:00,79.49,79.531,79.452,79.513,5345899999.0
2005-01-05 20:45:00,79.519,79.547,79.46,79.52,3665199991.0
2005-01-05 20:50:00,79.538,79.56,79.474,79.486,3544600000.0
2005-01-05 20:55:00,79.485,79.551,79.44,79.478,5021099988.0
2005-01-05 21:00:00,79.468,79.541,79.425,79.447,3657499978.0
2005-01-05 21:05:00,79.443,79.49,79.408,79.459,2920799984.0
2005-01-05 21:10:00,79.454,79.477,79.412,79.47,2627300000.0
2005-01-05 21:15:00,79.48,79.51,79.432,79.435,3968999996.0
2005-01-05 21:20:00,79.444,79.556,79.434,79.484,4493699987.0
2005-01-05 21:25:00,79.46,79.549,79.46,79.509,3070999991.0
2005-01-05 21:30:00,79.488,79.551,79.477,79.551,1757099999.0
2005-01-05 21:35:00,79.535,79.592,79.523,79.581,1949300001.0
2005-01-05 21:40:00,79.586,79.612,79.539,79.588,2288800004.0
2005-01-05 21:45:00,79.626,79.645,79.561,79.582,2131599984.0
2005-01-05 21:50:00,79.625,79.635,79.567,79.625,1477899999.0
2005-01-05 21:55:00,79.617,79.656,79.563,79.634,1334399989.0
2005-01-05 22:00:00,79.641,79.672,79.612,79.625,2932499988.0
2005-01-05 22:05:00,79.647,79.648,79.585,79.611,1118199999.0
2005-01-05 22:10:00,79.595,79.646,79.58,79.62,1698899997.0
2005-01-05 22:15:00,79.608,79.66,79.557,79.562,1641900000.0
2005-01-05 22:20:00,79.586,79.63,79.571,79.598,1809099997.0
2005-01-05 22:25:00,79.575,79.615,79.565,79.597,1669599994.0
2005-01-05 22:30:00,79.58,79.604,79.506,79.575,2207199992.0
2005-01-05 22:35:00,79.564,79.616,79.533,79.542,956399996.0
2005-01-05 22:40:00,79.512,79.56,79.492,79.524,1331800006.0
2005-01-05 22:45:00,79.561,79.575,79.511,79.575,1826900003.0
2005-01-05 22:50:00,79.567,79.608,79.523,79.544,1650699997.0
2005-01-05 22:55:00,79.572,79.624,79.532,79.532,1573999990.0
2005-01-05 23:00:00,79.593,79.602,79.491,79.559,964500003.0
2005-01-05 23:05:00,79.588,79.63,79.542,79.567,1131899993.0
2005-01-05 23:10:00,79.597,79.628,79.525,79.532,865600001.0
2005-01-05 23:15:00,79.504,79.534,79.479,79.504,954600004.0
2005-01-05 23:20:00,79.524,79.557,79.485,79.524,976100001.0
2005-01-05 23:25:00,79.528,79.591,79.494,79.571,997499986.0
2005-01-05 23:30:00,79.587,79.625,79.496,79.572,994399993.0
2005-01-05 23:35:00,79.595,79.62,79.538,79.585,1085399997.0
2005-01-05 23:40:00,79.584,79.627,79.572,79.606,1087799998.0
2005-01-05 23:45:00,79.63,79.63,79.532,79.546,937099994.0
2005-01-05 23:50:00,79.581,79.6,79.524,79.581,832399997.0
2005-01-05 23:55:00,79.581,79.606,79.557,79.594,954899991.0
2005-01-06 00:00:00,79.604,79.605,79.524,79.543,1054999998.0
2005-01-06 00:05:00,79.551,79.582,79.529,79.546,944699999.0
2005-01-06 00:10:00,79.549,79.582,79.543,79.559,1104399992.0
2005-01-06 00:15:00,79.581,79.615,79.553,79.576,814599993.0
2005-01-06 00:20:00,79.547,79.594,79.527,79.571,1237699994.0
2005-01-06 00:25:00,79.561,79.597,79.53,79.55,997300004.0
2005-01-06 00:30:00,79.555,79.585,79.536,79.549,932100001.0
2005-01-06 00:35:00,79.573,79.597,79.536,79.565,996799993.0
2005-01-06 00:40:00,79.563,79.6,79.507,79.518,862400004.0
2005-01-06 00:45:00,79.573,79.595,79.526,79.558,926899997.0
2005-01-06 00:50:00,79.584,79.603,79.547,79.565,903999987.0
2005-01-06 00:55:00,79.561,79.601,79.533,79.544,913700001.0
2005-01-06 01:00:00,79.561,79.585,79.509,79.526,1013399998.0
2005-01-06 01:05:00,79.533,79.561,79.489,79.526,970699991.0
2005-01-06 01:10:00,79.515,79.527,79.483,79.512,980399997.0
2005-01-06 01:15:00,79.506,79.539,79.465,79.49,984700002.0
2005-01-06 01:20:00,79.482,79.507,79.454,79.474,857700002.0
2005-01-06 01:25:00,79.479,79.525,79.468,79.499,1095999998.0
2005-01-06 01:30:00,79.479,79.516,79.443,79.491,978499999.0
2005-01-06 01:35:00,79.487,79.487,79.424,79.446,841599995.0
2005-01-06 01:40:00,79.476,79.494,79.419,79.477,1093200004.0
2005-01-06 01:45:00,79.476,79.509,79.463,79.485,1170299996.0
2005-01-06 01:50:00,79.476,79.505,79.431,79.445,880199995.0
2005-01-06 01:55:00,79.425,79.505,79.423,79.48,893999999.0
2005-01-06 02:00:00,79.473,79.552,79.452,79.552,940300004.0
2005-01-06 02:05:00,79.539,79.561,79.511,79.539,1082999990.0
2005-01-06 02:10:00,79.548,79.571,79.536,79.539,957399995.0
2005-01-06 02:15:00,79.553,79.574,79.508,79.539,950100002.0
2005-01-06 02:20:00,79.526,79.573,79.515,79.545,837499994.0
2005-01-06 02:25:00,79.562,79.601,79.527,79.582,963200000.0
2005-01-06 02:30:00,79.57,79.601,79.533,79.565,1073999992.0
2005-01-06 02:35:00,79.548,79.605,79.533,79.551,1047800001.0
2005-01-06 02:40:00,79.573,79.577,79.517,79.533,958199991.0
2005-01-06 02:45:00,79.538,79.569,79.49,79.551,1055699999.0
2005-01-06 02:50:00,79.526,79.587,79.511,79.581,1044099998.0
2005-01-06 02:55:00,79.546,79.572,79.498,79.528,1171399996.0
2005-01-06 03:00:00,79.529,79.55,79.478,79.502,748399995.0
2005-01-06 03:05:00,79.48,79.592,79.48,79.572,931700000.0
2005-01-06 03:10:00,79.567,79.604,79.519,79.555,1074400000.0
2005-01-06 03:15:00,79.561,79.579,79.498,79.508,826200008.0
2005-01-06 03:20:00,79.519,79.548,79.492,79.509,1072899990.0
2005-01-06 03:25:00,79.531,79.585,79.524,79.585,1217999995.0
2005-01-06 03:30:00,79.588,79.608,79.533,79.582,886499998.0
2005-01-06 03:35:00,79.561,79.583,79.485,79.517,909200002.0
2005-01-06 03:40:00,79.488,79.522,79.462,79.5,1249100001.0
2005-01-06 03:45:00,79.521,79.542,79.473,79.517,1043799993.0
2005-01-06 03:50:00,79.48,79.525,79.463,79.485,792399992.0
2005-01-06 03:55:00,79.483,79.554,79.483,79.538,847499994.0
2005-01-06 04:00:00,79.513,79.572,79.502,79.572,977299998.0
2005-01-06 04:05:00,79.558,79.579,79.526,79.565,957899990.0
2005-01-06 04:10:00,79.55,79.612,79.533,79.595,924099996.0
2005-01-06 04:15:00,79.593,79.617,79.566,79.581,999299995.0
2005-01-06 04:20:00,79.571,79.604,79.543,79.595,696899998.0
2005-01-06 04:25:00,79.597,79.607,79.554,79.605,966799998.0
2005-01-06 04:30:00,79.577,79.614,79.562,79.588,1212400004.0
2005-01-06 04:35:00,79.591,79.632,79.55,79.615,600700004.0
2005-01-06 04:40:00,79.58,79.633,79.568,79.61,1087899995.0
2005-01-06 04:45:00,79.629,79.631,79.55,79.573,821500000.0
2005-01-06 04:50:00,79.595,79.617,79.559,79.584,1135499993.0
2005-01-06 04:55:00,79.562,79.637,79.562,79.624,735100002.0
2005-01-06 05:00:00,79.61,79.656,79.588,79.642,900799994.0
2005-01-06 05:05:00,79.629,79.662,79.6,79.662,1232199995.0
2005-01-06 05:10:00,79.647,79.688,79.623,79.627,831700000.0
2005-01-06 05:15:00,79.616,79.672,79.594,79.65,860299995.0
2005-01-06 05:20:00,79.631,79.659,79.578,79.622,1036899994.0
2005-01-06 05:25:00,79.6,79.634,79.589,79.61,912799999.0
2005-01-06 05:30:00,79.604,79.619,79.56,79.587,913999989.0
2005-01-06 05:35:00,79.592,79.611,79.544,79.555,1091499996.0
2005-01-06 05:40:00,79.559,79.578,79.525,79.575,828799997.0
2005-01-06 05:45:00,79.55,79.601,79.522,79.574,879199997.0
2005-01-06 05:50:00,79.588,79.6,79.546,79.577,1087399985.0
2005-01-06 05:55:00,79.586,79.621,79.565,79.592,923699997.0
2005-01-06 06:00:00,79.61,79.637,79.576,79.615,1214700003.0
2005-01-06 06:05:00,79.628,79.635,79.57,79.578,830199996.0
2005-01-06 06:10:00,79.595,79.613,79.558,79.561,1013899992.0
2005-01-06 06:15:00,79.589,79.617,79.55,79.565,1023399992.0
2005-01-06 06:20:00,79.573,79.6,79.533,79.585,941100002.0
2005-01-06 06:25:00,79.591,79.63,79.577,79.61,938899995.0
2005-01-06 06:30:00,79.589,79.631,79.583,79.588,852399996.0
2005-01-06 06:35:00,79.597,79.624,79.562,79.595,896600000.0
2005-01-06 06:40:00,79.614,79.621,79.552,79.573,1044299994.0
2005-01-06 06:45:00,79.583,79.604,79.528,79.581,965399999.0
2005-01-06 06:50:00,79.57,79.609,79.527,79.573,943000005.0
2005-01-06 06:55:00,79.567,79.583,79.542,79.575,1002699995.0
2005-01-06 07:00:00,79.556,79.578,79.539,79.557,878299996.0
2005-01-06 07:05:00,79.558,79.622,79.527,79.604,1093999995.0
2005-01-06 07:10:00,79.59,79.627,79.581,79.608,835099999.0
2005-01-06 07:15:00,79.598,79.635,79.537,79.62,906300004.0
2005-01-06 07:20:00,79.602,79.631,79.57,79.609,686100006.0
2005-01-06 07:25:00,79.6,79.633,79.569,79.582,1123500003.0
2005-01-06 07:30:00,79.579,79.619,79.559,79.599,933599990.0
2005-01-06 07:35:00,79.598,79.607,79.535,79.555,1010099996.0
2005-01-06 07:40:00,79.545,79.589,79.531,79.551,873199997.0
2005-01-06 07:45:00,79.545,79.575,79.521,79.568,959499997.0
2005-01-06 07:50:00,79.561,79.583,79.51,79.526,718500000.0
2005-01-06 07:55:00,79.537,79.542,79.417,79.439,773699997.0
2005-01-06 08:00:00,79.442,79.491,79.426,79.432,1093700000.0
2005-01-06 08:05:00,79.462,79.472,79.402,79.449,894199997.0
2005-01-06 08:10:00,79.411,79.528,79.406,79.424,1049299995.0
2005-01-06 08:15:00,79.434,79.478,79.403,79.448,809800002.0
2005-01-06 08:20:00,79.47,79.492,79.432,79.474,1016799995.0
2005-01-06 08:25:00,79.455,79.509,79.42,79.482,1095299985.0
2005-01-06 08:30:00,79.465,79.509,79.444,79.472,1248699998.0
2005-01-06 08:35:00,79.472,79.555,79.459,79.54,862799997.0
2005-01-06 08:40:00,79.553,79.574,79.511,79.53,1013799988.0
2005-01-06 08:45:00,79.515,79.572,79.502,79.57,1147199994.0
2005-01-06 08:50:00,79.532,79.575,79.509,79.546,1060799992.0
2005-01-06 08:55:00,79.54,79.551,79.481,79.508,1028299998.0
2005-01-06 09:00:00,79.521,79.614,79.507,79.536,1052899988.0
2005-01-06 09:05:00,79.58,79.623,79.544,79.593,924299985.0
2005-01-06 09:10:00,79.582,79.632,79.502,79.62,961799997.0
2005-01-06 09:15:00,79.61,79.62,79.552,79.604,983399993.0
2005-01-06 09:20:00,79.597,79.661,79.566,79.615,900300000.0
2005-01-06 09:25:00,79.625,79.652,79.559,79.646,1078499996.0
2005-01-06 09:30:00,79.629,79.657,79.555,79.571,846099997.0
2005-01-06 09:35:00,79.575,79.62,79.556,79.604,862700003.0
2005-01-06 09:40:00,79.598,79.623,79.534,79.565,971000003.0
2005-01-06 09:45:00,79.552,79.606,79.521,79.57,1086399997.0
2005-01-06 09:50:00,79.578,79.671,79.53,79.637,1124899999.0
2005-01-06 09:55:00,79.639,79.673,79.584,79.638,1029500002.0
2005-01-06 10:00:00,79.6,79.646,79.584,79.625,876499999.0
2005-01-06 10:05:00,79.602,79.626,79.531,79.588,1108600002.0
2005-01-06 10:10:00,79.587,79.616,79.533,79.597,852500002.0
2005-01-06 10:15:00,79.607,79.614,79.555,79.593,881700001.0
2005-01-06 10:20:00,79.608,79.673,79.581,79.661,912100000.0
2005-01-06 10:25:00,79.649,79.722,79.597,79.676,895000002.0
2005-01-06 10:30:00,79.701,79.71,79.631,79.631,1002500000.0
2005-01-06 10:35:00,79.648,79.669,79.585,79.603,820899995.0
2005-01-06 10:40:00,79.598,79.621,79.449,79.457,1298700002.0
2005-01-06 10:45:00,79.443,79.545,79.438,79.508,983199997.0
2005-01-06 10:50:00,79.515,79.539,79.492,79.509,873400006.0
2005-01-06 10:55:00,79.52,79.535,79.468,79.497,1211400011.0
2005-01-06 11:00:00,79.51,79.545,79.462,79.504,1080199988.0
2005-01-06 11:05:00,79.499,79.534,79.463,79.463,747700003.0
2005-01-06 11:10:00,79.457,79.501,79.437,79.485,858599996.0
2005-01-06 11:15:00,79.484,79.539,79.465,79.51,991299999.0
2005-01-06 11:20:00,79.534,79.557,79.503,79.51,856799993.0
2005-01-06 11:25:00,79.523,79.544,79.48,79.536,848299996.0
2005-01-06 11:30:00,79.554,79.557,79.445,79.484,969199996.0
2005-01-06 11:35:00,79.485,79.535,79.446,79.457,1046400002.0
2005-01-06 11:40:00,79.422,79.498,79.382,79.399,1084399997.0
2005-01-06 11:45:00,79.413,79.518,79.373,79.479,1268599999.0
2005-01-06 11:50:00,79.469,79.549,79.454,79.512,1058499995.0
2005-01-06 11:55:00,79.489,79.576,79.465,79.522,888799998.0
2005-01-06 12:00:00,79.502,79.606,79.477,79.546,784200004.0
2005-01-06 12:05:00,79.533,79.601,79.519,79.562,793899998.0
2005-01-06 12:10:00,79.572,79.636,79.52,79.587,916999987.0
2005-01-06 12:15:00,79.588,79.633,79.537,79.544,908100000.0
2005-01-06 12:20:00,79.567,79.603,79.505,79.519,1078499998.0
2005-01-06 12:25:00,79.489,79.57,79.482,79.547,1178000007.0
2005-01-06 12:30:00,79.582,79.588,79.498,79.572,1264300007.0
2005-01-06 12:35:00,79.612,79.703,79.612,79.666,1056999990.0
2005-01-06 12:40:00,79.668,79.69,79.611,79.648,926100001.0
2005-01-06 12:45:00,79.694,79.701,79.587,79.644,860799994.0
2005-01-06 12:50:00,79.639,79.659,79.558,79.577,953099997.0
2005-01-06 12:55:00,79.627,79.664,79.548,79.579,848399999.0
2005-01-06 13:00:00,79.591,79.617,79.51,79.51,898500003.0
2005-01-06 13:05:00,79.496,79.579,79.486,79.545,1174199997.0
2005-01-06 13:10:00,79.54,79.576,79.518,79.543,776999998.0
2005-01-06 13:15:00,79.541,79.608,79.521,79.573,1255999996.0
2005-01-06 13:20:00,79.578,79.616,79.523,79.54,1237599996.0
2005-01-06 13:25:00,79.563,79.585,79.539,79.571,1117099994.0
2005-01-06 13:30:00,79.542,79.599,79.529,79.572,1055199993.0
2005-01-06 13:35:00,79.58,79.607,79.535,79.591,1070099995.0
2005-01-06 13:40:00,79.591,79.77,79.581,79.77,1125799992.0
2005-01-06 13:45:00,79.773,79.812,79.729,79.753,1039400003.0
2005-01-06 13:50:00,79.74,79.88,79.74,79.843,1034999997.0
2005-01-06 13:55:00,79.819,79.86,79.754,79.772,1116199991.0
2005-01-06 14:00:00,79.765,79.801,79.723,79.8,1070400004.0
2005-01-06 14:05:00,79.788,79.82,79.762,79.762,960499999.0
2005-01-06 14:10:00,79.766,79.792,79.719,79.756,981800001.0
2005-01-06 14:15:00,79.744,79.798,79.723,79.795,1030900001.0
2005-01-06 14:20:00,79.773,79.791,79.727,79.745,723799999.0
2005-01-06 14:25:00,79.717,79.758,79.691,79.755,745300000.0
2005-01-06 14:30:00,79.731,79.79,79.724,79.769,1072100002.0
2005-01-06 14:35:00,79.78,79.794,79.727,79.756,675199999.0
2005-01-06 14:40:00,79.721,79.811,79.704,79.784,901499996.0
2005-01-06 14:45:00,79.768,79.806,79.743,79.76,1109199996.0
2005-01-06 14:50:00,79.747,79.848,79.735,79.77,1010999994.0
2005-01-06 14:55:00,79.78,79.802,79.723,79.785,679299995.0
2005-01-06 15:00:00,79.746,79.79,79.694,79.707,897899999.0
2005-01-06 15:05:00,79.721,79.822,79.716,79.765,1199599998.0
2005-01-06 15:10:00,79.781,79.874,79.748,79.853,1004199992.0
2005-01-06 15:15:00,79.849,79.859,79.812,79.824,1024300000.0
2005-01-06 15:20:00,79.815,79.849,79.712,79.712,866399993.0
2005-01-06 15:25:00,79.753,79.772,79.702,79.76,1002000001.0
2005-01-06 15:30:00,79.772,79.788,79.691,79.75,793099996.0
2005-01-06 15:35:00,79.721,79.777,79.714,79.76,799800001.0
2005-01-06 15:40:00,79.707,79.839,79.622,79.771,1043599991.0
2005-01-06 15:45:00,79.794,79.829,79.767,79.8,1274699998.0
2005-01-06 15:50:00,79.804,79.81,79.722,79.762,883600000.0
2005-01-06 15:55:00,79.738,79.778,79.728,79.747,851099991.0
2005-01-06 16:00:00,79.718,79.751,79.701,79.72,933199998.0
2005-01-06 16:05:00,79.718,79.744,79.694,79.729,853099997.0
2005-01-06 16:10:00,79.713,79.772,79.687,79.739,931600001.0
2005-01-06 16:15:00,79.744,79.842,79.744,79.807,1078200008.0
2005-01-06 16:20:00,79.808,79.827,79.768,79.794,1099499990.0
2005-01-06 16:25:00,79.791,79.818,79.736,79.747,880099998.0
2005-01-06 16:30:00,79.714,79.807,79.705,79.791,994500001.0
2005-01-06 16:35:00,79.79,79.828,79.749,79.775,879999998.0
2005-01-06 16:40:00,79.795,79.802,79.747,79.801,1150900003.0
2005-01-06 16:45:00,79.753,79.844,79.751,79.819,930099999.0
2005-01-06 16:50:00,79.819,79.857,79.771,79.83,915899999.0
2005-01-06 16:55:00,79.819,79.872,79.813,79.85,952100002.0
2005-01-06 17:00:00,79.867,79.888,79.805,79.82,1056100002.0
2005-01-06 17:05:00,79.818,79.869,79.804,79.818,997899994.0
2005-01-06 17:10:00,79.863,79.894,79.822,79.829,885999997.0
2005-01-06 17:15:00,79.841,79.885,79.822,79.839,964200000.0
2005-01-06 17:20:00,79.835,79.906,79.823,79.861,1155299998.0
2005-01-06 17:25:00,79.834,79.95,79.83,79.888,920800006.0
2005-01-06 17:30:00,79.897,79.926,79.83,79.899,1088099989.0
2005-01-06 17:35:00,79.924,79.941,79.847,79.908,884900006.0
2005-01-06 17:40:00,79.885,79.985,79.877,79.942,854599999.0
2005-01-06 17:45:00,79.958,79.981,79.912,79.948,924499994.0
2005-01-06 17:50:00,79.93,79.985,79.897,79.939,959199999.0
2005-01-06 17:55:00,79.943,79.952,79.875,79.928,977199999.0
2005-01-06 18:00:00,79.923,79.996,79.79,79.982,6841999995.0
2005-01-06 18:05:00,79.956,79.985,79.848,79.857,9456799965.0
2005-01-06 18:10:00,79.843,79.927,79.843,79.923,7058499978.0
2005-01-06 18:15:00,79.85,79.941,79.83,79.899,5132600027.0
2005-01-06 18:20:00,79.897,79.96,79.86,79.916,8170699969.0
2005-01-06 18:25:00,79.85,79.959,79.85,79.911,6937100004.0
2005-01-06 18:30:00,79.887,79.94,79.831,79.898,7289799998.0
2005-01-06 18:35:00,79.904,79.928,79.818,79.843,5243500002.0
2005-01-06 18:40:00,79.858,79.886,79.809,79.829,4546899991.0
2005-01-06 18:45:00,79.832,79.858,79.8,79.838,4025500001.0
2005-01-06 18:50:00,79.812,79.847,79.696,79.713,4252199999.0
2005-01-06 18:55:00,79.715,79.788,79.678,79.757,3938299991.0
2005-01-06 19:00:00,79.765,79.849,79.749,79.826,3037800011.0
2005-01-06 19:05:00,79.802,79.833,79.765,79.79,3741299999.0
2005-01-06 19:10:00,79.79,79.835,79.781,79.797,2117100004.0
2005-01-06 19:15:00,79.806,79.865,79.78,79.848,2788199988.0
2005-01-06 19:20:00,79.856,79.874,79.802,79.867,3200599998.0
2005-01-06 19:25:00,79.863,79.872,79.774,79.774,4576700005.0
2005-01-06 19:30:00,79.762,79.794,79.729,79.729,3312499993.0
2005-01-06 19:35:00,79.756,79.769,79.64,79.681,3319199993.0
2005-01-06 19:40:00,79.714,79.75,79.675,79.705,3109299990.0
2005-01-06 19:45:00,79.714,79.843,79.714,79.744,2575599998.0
2005-01-06 19:50:00,79.773,79.838,79.735,79.82,2617000006.0
2005-01-06 19:55:00,79.813,79.823,79.753,79.793,2815200013.0
2005-01-06 20:00:00,79.782,79.805,79.73,79.765,2404599995.0
2005-01-06 20:05:00,79.773,79.793,79.7,79.7,3355099985.0
2005-01-06 20:10:00,79.746,79.791,79.691,79.772,4556899991.0
2005-01-06 20:15:00,79.763,79.799,79.737,79.785,2173199993.0
2005-01-06 20:20:00,79.731,79.822,79.731,79.759,3087799993.0
2005-01-06 20:25:00,79.78,79.806,79.723,79.772,4356099981.0
2005-01-06 20:30:00,79.783,79.812,79.736,79.796,4784199968.0
2005-01-06 20:35:00,79.784,79.858,79.753,79.796,2974800008.0
2005-01-06 20:40:00,79.779,79.81,79.761,79.792,5353799977.0
2005-01-06 20:45:00,79.828,79.828,79.752,79.791,3740399999.0
2005-01-06 20:50:00,79.798,79.852,79.763,79.801,3639799983.0
2005-01-06 20:55:00,79.816,79.863,79.769,79.796,4908100000.0
2005-01-06 21:00:00,79.779,79.855,79.762,79.818,3183199989.0
2005-01-06 21:05:00,79.793,79.855,79.767,79.804,3108999995.0
2005-01-06 21:10:00,79.798,79.873,79.746,79.828,2873799999.0
2005-01-06 21:15:00,79.848,79.862,79.782,79.801,4063499990.0
2005-01-06 21:20:00,79.766,79.828,79.764,79.822,4152200006.0
2005-01-06 21:25:00,79.785,79.858,79.781,79.856,2741699997.0
2005-01-06 21:30:00,79.826,79.867,79.798,79.807,1631900000.0
2005-01-06 21:35:00,79.797,79.846,79.797,79.832,2156299994.0
2005-01-06 21:40:00,79.811,79.847,79.772,79.831,2342999997.0
2005-01-06 21:45:00,79.8,79.84,79.78,79.807,1992600003.0
2005-01-06 21:50:00,79.859,79.926,79.825,79.895,1307799999.0
2005-01-06 21:55:00,79.932,79.943,79.847,79.882,1150400000.0
2005-01-06 22:00:00,79.892,79.906,79.781,79.807,3102200018.0
2005-01-06 22:05:00,79.768,79.827,79.735,79.751,1062700006.0
2005-01-06 22:10:00,79.753,79.798,79.722,79.768,1562099997.0
2005-01-06 22:15:00,79.771,79.793,79.746,79.768,1661699991.0
2005-01-06 22:20:00,79.741,79.832,79.731,79.783,1432900002.0
2005-01-06 22:25:00,79.782,79.851,79.751,79.834,1746399998.0
2005-01-06 22:30:00,79.849,79.854,79.766,79.842,2114499996.0
2005-01-06 22:35:00,79.82,79.889,79.814,79.853,1224199987.0
2005-01-06 22:40:00,79.826,79.901,79.815,79.843,1403499999.0
2005-01-06 22:45:00,79.821,79.858,79.771,79.79,1543799996.0
2005-01-06 22:50:00,79.787,79.847,79.772,79.81,1682999991.0
2005-01-06 22:55:00,79.824,79.868,79.758,79.82,1470800000.0
2005-01-06 23:00:00,79.853,79.88,79.791,79.831,1199000000.0
2005-01-06 23:05:00,79.842,79.886,79.812,79.843,1006400004.0
2005-01-06 23:10:00,79.869,79.886,79.825,79.853,830799998.0
2005-01-06 23:15:00,79.836,79.865,79.813,79.827,1023799993.0
2005-01-06 23:20:00,79.82,79.88,79.8,79.846,1009099995.0
2005-01-06 23:25:00,79.811,79.867,79.808,79.859,683299997.0
2005-01-06 23:30:00,79.84,79.867,79.797,79.8,1184899998.0
2005-01-06 23:35:00,79.839,79.867,79.764,79.82,1124199996.0
2005-01-06 23:40:00,79.844,79.882,79.802,79.863,1392599988.0
2005-01-06 23:45:00,79.851,79.885,79.812,79.824,1027599997.0
2005-01-06 23:50:00,79.805,79.876,79.8,79.845,944399996.0
2005-01-06 23:55:00,79.884,79.884,79.813,79.813,981500002.0
2005-01-07 00:00:00,79.845,79.908,79.841,79.883,852199994.0
2005-01-07 00:05:00,79.855,79.915,79.855,79.886,719099999.0
2005-01-07 00:10:00,79.879,79.944,79.847,79.891,996000001.0
2005-01-07 00:15:00,79.909,79.964,79.897,79.934,985199992.0
2005-01-07 00:20:00,79.938,80.015,79.938,79.978,1108800002.0
2005-01-07 00:25:00,80.024,80.028,79.939,79.978,935899993.0
2005-01-07 00:30:00,79.972,79.992,79.864,79.958,833999995.0
2005-01-07 00:35:00,79.944,79.955,79.902,79.935,1034799994.0
2005-01-07 00:40:00,79.91,79.988,79.901,79.988,991600002.0
2005-01-07 00:45:00,79.972,79.978,79.831,79.843,584300001.0
2005-01-07 00:50:00,79.874,79.99,79.874,79.927,865300002.0
2005-01-07 00:55:00,79.924,79.965,79.87,79.907,1072099995.0
2005-01-07 01:00:00,79.865,79.902,79.819,79.868,949300001.0
2005-01-07 01:05:00,79.862,79.914,79.849,79.867,936099998.0
2005-01-07 01:10:00,79.852,79.895,79.842,79.869,942199996.0
2005-01-07 01:15:00,79.876,79.927,79.841,79.901,897999992.0
2005-01-07 01:20:00,79.894,79.929,79.877,79.891,897599998.0
2005-01-07 01:25:00,79.876,79.923,79.836,79.842,1072499996.0
2005-01-07 01:30:00,79.876,79.896,79.815,79.847,1321600005.0
2005-01-07 01:35:00,79.855,79.871,79.83,79.849,706800002.0
2005-01-07 01:40:00,79.834,79.892,79.825,79.844,825900002.0
2005-01-07 01:45:00,79.84,79.925,79.82,79.883,1078500006.0
2005-01-07 01:50:00,79.91,79.958,79.893,79.925,887699996.0
2005-01-07 01:55:00,79.954,79.959,79.894,79.925,1167799999.0
2005-01-07 02:00:00,79.908,79.962,79.903,79.92,1128199991.0
2005-01-07 02:05:00,79.931,79.936,79.87,79.9,849099999.0
2005-01-07 02:10:00,79.892,79.944,79.878,79.944,853099995.0
2005-01-07 02:15:00,79.932,79.949,79.842,79.867,1012999997.0
2005-01-07 02:20:00,79.861,79.94,79.846,79.917,947999988.0
2005-01-07 02:25:00,79.873,79.909,79.864,79.868,1064200002.0
2005-01-07 02:30:00,79.887,79.887,79.755,79.756,876900005.0
2005-01-07 02:35:00,79.737,79.76,79.642,79.642,853800004.0
2005-01-07 02:40:00,79.649,79.766,79.646,79.76,916499998.0
2005-01-07 02:45:00,79.734,79.789,79.712,79.766,1080399995.0
2005-01-07 02:50:00,79.737,79.789,79.726,79.76,868900000.0
2005-01-07 02:55:00,79.756,79.776,79.672,79.681,882500002.0
2005-01-07 03:00:00,79.69,79.714,79.589,79.646,914499997.0
2005-01-07 03:05:00,79.635,79.724,79.635,79.682,1266400000.0
2005-01-07 03:10:00,79.689,79.751,79.679,79.694,842799998.0
2005-01-07 03:15:00,79.699,79.848,79.697,79.789,926899998.0
2005-01-07 03:20:00,79.794,79.84,79.774,79.84,872899991.0
2005-01-07 03:25:00,79.824,79.879,79.816,79.847,1301599994.0
2005-01-07 03:30:00,79.84,79.862,79.752,79.779,1048999999.0
2005-01-07 03:35:00,79.788,79.805,79.721,79.738,916999998.0
2005-01-07 03:40:00,79.772,79.805,79.73,79.791,943099994.0
2005-01-07 03:45:00,79.787,79.805,79.738,79.762,946800002.0
2005-01-07 03:50:00,79.742,79.814,79.724,79.763,873400000.0
2005-01-07 03:55:00,79.76,79.826,79.752,79.826,864400005.0
2005-01-07 04:00:00,79.804,79.862,79.767,79.843,1095699991.0
2005-01-07 04:05:00,79.825,79.878,79.816,79.844,853400000.0
2005-01-07 04:10:00,79.83,79.872,79.809,79.831,939599998.0
2005-01-07 04:15:00,79.818,79.864,79.802,79.838,1018699996.0
2005-01-07 04:20:00,79.84,79.863,79.798,79.831,953900001.0
2005-01-07 04:25:00,79.829,79.863,79.807,79.831,886799997.0
2005-01-07 04:30:00,79.857,79.867,79.806,79.823,1245999999.0
2005-01-07 04:35:00,79.819,79.861,79.796,79.861,709100000.0
2005-01-07 04:40:00,79.833,79.884,79.81,79.853,1081000006.0
2005-01-07 04:45:00,79.842,79.863,79.804,79.847,1010599998.0
2005-01-07 04:50:00,79.802,79.856,79.802,79.82,969599998.0
2005-01-07 04:55:00,79.819,79.86,79.798,79.837,847799998.0
2005-01-07 05:00:00,79.825,79.86,79.799,79.818,933299997.0
2005-01-07 05:05:00,79.821,79.858,79.788,79.814,1027999997.0
2005-01-07 05:10:00,79.811,79.852,79.799,79.824,1012399993.0
2005-01-07 05:15:00,79.806,79.849,79.766,79.797,994499997.0
2005-01-07 05:20:00,79.783,79.806,79.744,79.762,1115000004.0
2005-01-07 05:25:00,79.776,79.831,79.744,79.753,970399982.0
2005-01-07 05:30:00,79.768,79.784,79.702,79.73,981000000.0
2005-01-07 05:35:00,79.743,79.769,79.711,79.711,1094700004.0
2005-01-07 05:40:00,79.724,79.743,79.7,79.727,1134100001.0
2005-01-07 05:45:00,79.721,79.756,79.698,79.725,926399998.0
2005-01-07 05:50:00,79.752,79.764,79.709,79.764,1058100005.0
2005-01-07 05:55:00,79.76,79.792,79.74,79.742,778899996.0
2005-01-07 06:00:00,79.744,79.78,79.727,79.763,881299992.0
2005-01-07 06:05:00,79.765,79.804,79.73,79.77,860300001.0
2005-01-07 06:10:00,79.753,79.819,79.753,79.797,874699993.0
2005-01-07 06:15:00,79.789,79.819,79.756,79.779,791200001.0
2005-01-07 06:20:00,79.773,79.842,79.756,79.776,1078099997.0
2005-01-07 06:25:00,79.792,79.823,79.76,79.784,838999997.0
2005-01-07 06:30:00,79.777,79.805,79.737,79.761,882600001.0
2005-01-07 06:35:00,79.77,79.804,79.755,79.765,803199997.0
2005-01-07 06:40:00,79.795,79.802,79.752,79.771,1258799999.0
2005-01-07 06:45:00,79.78,79.806,79.757,79.765,873200005.0
2005-01-07 06:50:00,79.787,79.798,79.754,79.76,915699997.0
2005-01-07 06:55:00,79.767,79.794,79.741,79.771,1113799996.0
2005-01-07 07:00:00,79.788,79.788,79.729,79.748,988799995.0
2005-01-07 07:05:00,79.755,79.795,79.741,79.749,1052499999.0
2005-01-07 07:10:00,79.753,79.777,79.73,79.753,1049800002.0
2005-01-07 07:15:00,79.718,79.757,79.701,79.73,986000003.0
2005-01-07 07:20:00,79.743,79.76,79.659,79.686,897100010.0
2005-01-07 07:25:00,79.684,79.708,79.651,79.657,1017899997.0
2005-01-07 07:30:00,79.653,79.676,79.604,79.649,892899997.0
2005-01-07 07:35:00,79.653,79.692,79.617,79.692,1057599993.0
2005-01-07 07:40:00,79.655,79.665,79.614,79.653,885899997.0
2005-01-07 07:45:00,79.642,79.683,79.621,79.644,1011200002.0
2005-01-07 07:50:00,79.62,79.681,79.59,79.655,993299999.0
2005-01-07 07:55:00,79.638,79.707,79.57,79.693,1009499995.0
2005-01-07 08:00:00,79.68,79.704,79.628,79.636,949699998.0
2005-01-07 08:05:00,79.616,79.637,79.586,79.632,798600001.0
2005-01-07 08:10:00,79.616,79.645,79.597,79.628,1152100001.0
2005-01-07 08:15:00,79.636,79.655,79.6,79.633,820599997.0
2005-01-07 08:20:00,79.639,79.69,79.627,79.675,844600000.0
2005-01-07 08:25:00,79.654,79.706,79.654,79.691,785500000.0
2005-01-07 08:30:00,79.671,79.729,79.651,79.651,1078499991.0
2005-01-07 08:35:00,79.659,79.712,79.634,79.681,1005600004.0
2005-01-07 08:40:00,79.678,79.701,79.631,79.644,827100003.0
2005-01-07 08:45:00,79.646,79.699,79.632,79.694,1049099995.0
2005-01-07 08:50:00,79.691,79.711,79.651,79.652,1042500002.0
2005-01-07 08:55:00,79.619,79.666,79.613,79.631,878399992.0
2005-01-07 09:00:00,79.618,79.706,79.6,79.649,1169099990.0
2005-01-07 09:05:00,79.701,79.705,79.648,79.685,824199998.0
2005-01-07 09:10:00,79.673,79.729,79.649,79.692,639500003.0
2005-01-07 09:15:00,79.713,79.739,79.663,79.663,700800004.0
2005-01-07 09:20:00,79.695,79.721,79.668,79.717,683400002.0
2005-01-07 09:25:00,79.71,79.722,79.626,79.636,903299993.0
2005-01-07 09:30:00,79.633,79.662,79.587,79.587,1053700002.0
2005-01-07 09:35:00,79.602,79.673,79.595,79.631,889199994.0
2005-01-07 09:40:00,79.621,79.679,79.621,79.651,1079099999.0
2005-01-07 09:45:00,79.656,79.702,79.631,79.644,1016699997.0
2005-01-07 09:50:00,79.641,79.726,79.621,79.704,1043299997.0
2005-01-07 09:55:00,79.696,79.746,79.665,79.713,1198000000.0
2005-01-07 10:00:00,79.7,79.767,79.666,79.756,1002999995.0
2005-01-07 10:05:00,79.75,79.752,79.696,79.719,1120999994.0
2005-01-07 10:10:00,79.728,79.768,79.704,79.739,888500002.0
2005-01-07 10:15:00,79.717,79.761,79.693,79.722,873400001.0
2005-01-07 10:20:00,79.701,79.736,79.675,79.702,947800000.0
2005-01-07 10:25:00,79.703,79.731,79.679,79.704,877599999.0
2005-01-07 10:30:00,79.705,79.748,79.683,79.683,1107499998.0
2005-01-07 10:35:00,79.715,79.725,79.676,79.686,861900000.0
2005-01-07 10:40:00,79.714,79.742,79.681,79.723,1141000007.0
2005-01-07 10:45:00,79.725,79.741,79.685,79.71,983199997.0
2005-01-07 10:50:00,79.719,79.722,79.644,79.685,1019400002.0
2005-01-07 10:55:00,79.697,79.7,79.63,79.665,1063299996.0
2005-01-07 11:00:00,79.674,79.759,79.62,79.663,922599991.0
2005-01-07 11:05:00,79.669,79.725,79.633,79.682,893899997.0
2005-01-07 11:10:00,79.683,79.724,79.671,79.671,910199999.0
2005-01-07 11:15:00,79.678,79.693,79.611,79.652,877799997.0
2005-01-07 11:20:00,79.681,79.751,79.611,79.683,1161399995.0
2005-01-07 11:25:00,79.675,79.768,79.671,79.72,943200001.0
2005-01-07 11:30:00,79.712,79.77,79.701,79.769,875499992.0
2005-01-07 11:35:00,79.748,79.786,79.727,79.746,1374400006.0
2005-01-07 11:40:00,79.752,79.829,79.719,79.808,1043799993.0
2005-01-07 11:45:00,79.819,79.877,79.781,79.82,1153099995.0
2005-01-07 11:50:00,79.812,79.818,79.684,79.721,1279200000.0
2005-01-07 11:55:00,79.731,79.804,79.702,79.788,930999995.0
2005-01-07 12:00:00,79.757,79.801,79.741,79.797,882900004.0
2005-01-07 12:05:00,79.821,79.83,79.746,79.776,886999998.0
2005-01-07 12:10:00,79.81,79.863,79.793,79.822,1023399997.0
2005-01-07 12:15:00,79.85,79.854,79.731,79.76,816499993.0
2005-01-07 12:20:00,79.774,79.854,79.774,79.823,1087000002.0
2005-01-07 12:25:00,79.836,79.89,79.825,79.867,1097599989.0
2005-01-07 12:30:00,79.826,79.892,79.812,79.845,1179200005.0
2005-01-07 12:35:00,79.843,79.843,79.717,79.751,858900000.0
2005-01-07 12:40:00,79.73,79.766,79.724,79.748,1175299994.0
2005-01-07 12:45:00,79.765,79.766,79.65,79.707,750200003.0
2005-01-07 12:50:00,79.718,79.725,79.62,79.627,955499994.0
2005-01-07 12:55:00,79.655,79.662,79.597,79.653,985099992.0
2005-01-07 13:00:00,79.642,79.749,79.635,79.728,1024399997.0
2005-01-07 13:05:00,79.724,79.724,79.654,79.668,1021699992.0
2005-01-07 13:10:00,79.668,79.714,79.641,79.69,908399994.0
2005-01-07 13:15:00,79.681,79.762,79.666,79.722,1048899988.0
2005-01-07 13:20:00,79.738,79.769,79.709,79.711,1055800000.0
2005-01-07 13:25:00,79.705,79.745,79.672,79.714,874899996.0
2005-01-07 13:30:00,79.672,79.725,79.664,79.703,949199994.0
2005-01-07 13:35:00,79.72,79.72,79.645,79.681,1366500004.0
2005-01-07 13:40:00,79.712,79.73,79.588,79.636,973399997.0
2005-01-07 13:45:00,79.635,79.693,79.594,79.647,1102799996.0
2005-01-07 13:50:00,79.656,79.708,79.634,79.697,1080099997.0
2005-01-07 13:55:00,79.685,79.752,79.673,79.752,974100004.0
2005-01-07 14:00:00,79.773,79.801,79.706,79.739,811499997.0
2005-01-07 14:05:00,79.73,79.766,79.718,79.72,887000002.0
2005-01-07 14:10:00,79.762,79.786,79.731,79.77,907499996.0
2005-01-07 14:15:00,79.756,79.771,79.689,79.718,1144299994.0
2005-01-07 14:20:00,79.723,79.737,79.645,79.667,1055199995.0
2005-01-07 14:25:00,79.655,79.679,79.612,79.649,919400001.0
2005-01-07 14:30:00,79.639,79.692,79.621,79.625,747299997.0
2005-01-07 14:35:00,79.652,79.698,79.642,79.687,918200006.0
2005-01-07 14:40:00,79.686,79.711,79.618,79.671,924400000.0
2005-01-07 14:45:00,79.677,79.733,79.658,79.706,1039499999.0
2005-01-07 14:50:00,79.712,79.731,79.654,79.672,883499991.0
2005-01-07 14:55:00,79.673,79.706,79.603,79.65,910100001.0
2005-01-07 15:00:00,79.644,79.705,79.615,79.658,1024599995.0
2005-01-07 15:05:00,79.679,79.737,79.675,79.717,1179200001.0
2005-01-07 15:10:00,79.73,79.772,79.67,79.768,922299991.0
2005-01-07 15:15:00,79.769,79.808,79.669,79.677,972700000.0
2005-01-07 15:20:00,79.679,79.719,79.634,79.713,737999996.0
2005-01-07 15:25:00,79.71,79.776,79.682,79.766,982099995.0
2005-01-07 15:30:00,79.758,79.792,79.392,79.473,796899996.0
2005-01-07 15:35:00,79.465,79.63,79.465,79.612,784899996.0
2005-01-07 15:40:00,79.635,79.72,79.57,79.623,1057999999.0
2005-01-07 15:45:00,79.615,79.652,79.503,79.512,950999998.0
2005-01-07 15:50:00,79.492,79.492,79.333,79.451,1054000000.0
2005-01-07 15:55:00,79.428,79.53,79.407,79.498,907299996.0
2005-01-07 16:00:00,79.495,79.566,79.471,79.525,1120899996.0
2005-01-07 16:05:00,79.557,79.563,79.491,79.543,1207199991.0
2005-01-07 16:10:00,79.525,79.683,79.501,79.501,834200000.0
2005-01-07 16:15:00,79.512,79.56,79.489,79.49,920300000.0
2005-01-07 16:20:00,79.491,79.586,79.491,79.555,1025200001.0
2005-01-07 16:25:00,79.578,79.621,79.552,79.601,831699994.0
2005-01-07 16:30:00,79.599,79.628,79.521,79.531,1020799995.0
2005-01-07 16:35:00,79.536,79.577,79.514,79.538,923999994.0
2005-01-07 16:40:00,79.58,79.638,79.54,79.566,813000000.0
2005-01-07 16:45:00,79.582,79.586,79.511,79.57,921699993.0
2005-01-07 16:50:00,79.548,79.575,79.51,79.547,927299998.0
2005-01-07 16:55:00,79.571,79.617,79.541,79.59,965400000.0
2005-01-07 17:00:00,79.586,79.592,79.402,79.461,1178399997.0
2005-01-07 17:05:00,79.469,79.485,79.412,79.447,971899998.0
2005-01-07 17:10:00,79.474,79.588,79.465,79.537,797599996.0
2005-01-07 17:15:00,79.544,79.623,79.53,79.59,825899996.0
2005-01-07 17:20:00,79.602,79.616,79.351,79.354,996699994.0
2005-01-07 17:25:00,79.367,79.386,79.268,79.284,1102199999.0
2005-01-07 17:30:00,79.29,79.377,79.242,79.308,851799999.0
2005-01-07 17:35:00,79.327,79.362,79.278,79.329,797399998.0
2005-01-07 17:40:00,79.327,79.328,79.139,79.234,942399998.0
2005-01-07 17:45:00,79.245,79.319,79.226,79.302,728399999.0
2005-01-07 17:50:00,79.295,79.356,79.268,79.353,1064800001.0
2005-01-07 17:55:00,79.334,79.41,79.33,79.388,868299999.0
2005-01-07 18:00:00,79.407,79.49,79.322,79.385,6991700003.0
2005-01-07 18:05:00,79.5,79.57,79.335,79.379,9528499974.0
2005-01-07 18:10:00,79.364,79.523,79.334,79.51,7594799953.0
2005-01-07 18:15:00,79.52,79.52,79.44,79.492,4664799996.0
2005-01-07 18:20:00,79.451,79.53,79.405,79.437,8297399992.0
2005-01-07 18:25:00,79.51,79.51,79.393,79.429,7085399979.0
2005-01-07 18:30:00,79.414,79.474,79.401,79.41,7448599989.0
2005-01-07 18:35:00,79.433,79.579,79.419,79.546,4947199981.0
2005-01-07 18:40:00,79.551,79.56,79.457,79.475,4129300008.0
2005-01-07 18:45:00,79.488,79.559,79.429,79.556,3767999996.0
2005-01-07 18:50:00,79.565,79.569,79.449,79.465,4233400001.0
2005-01-07 18:55:00,79.459,79.508,79.41,79.467,4128499991.0
2005-01-07 19:00:00,79.447,79.472,79.402,79.46,2634399990.0
2005-01-07 19:05:00,79.462,79.528,79.451,79.49,3610400003.0
2005-01-07 19:10:00,79.466,79.512,79.42,79.45,2175499986.0
2005-01-07 19:15:00,79.425,79.511,79.368,79.453,2864099987.0
2005-01-07 19:20:00,79.461,79.481,79.387,79.442,3314499994.0
2005-01-07 19:25:00,79.468,79.468,79.335,79.363,4531100004.0
2005-01-07 19:30:00,79.37,79.402,79.27,79.324,3886400001.0
2005-01-07 19:35:00,79.312,79.393,79.279,79.299,3689899994.0
2005-01-07 19:40:00,79.315,79.341,79.282,79.282,3156099983.0
2005-01-07 19:45:00,79.293,79.318,79.192,79.205,2709499991.0
2005-01-07 19:50:00,79.229,79.312,79.211,79.282,2923899990.0
2005-01-07 19:55:00,79.32,79.473,79.288,79.473,2687699989.0
2005-01-07 20:00:00,79.427,79.427,79.22,79.257,2186599994.0
2005-01-07 20:05:00,79.283,79.315,79.226,79.261,3145699995.0
2005-01-07 20:10:00,79.277,79.373,79.259,79.259,3850300001.0
2005-01-07 20:15:00,79.256,79.373,79.248,79.302,2072300007.0
2005-01-07 20:20:00,79.327,79.34,79.273,79.34,2889799990.0
2005-01-07 20:25:00,79.339,79.356,79.233,79.233,4395999989.0
2005-01-07 20:30:00,79.237,79.295,79.228,79.251,4801099991.0
2005-01-07 20:35:00,79.243,79.27,79.202,79.229,3228000007.0
2005-01-07 20:40:00,79.227,79.272,79.213,79.234,4966799999.0
2005-01-07 20:45:00,79.248,79.281,79.172,79.205,3258699996.0
2005-01-07 20:50:00,79.182,79.243,79.147,79.184,3514299993.0
2005-01-07 20:55:00,79.229,79.234,79.135,79.188,5180999974.0
2005-01-07 21:00:00,79.172,79.27,79.151,79.175,3592899998.0
2005-01-07 21:05:00,79.134,79.249,79.134,79.203,3322300011.0
2005-01-07 21:10:00,79.183,79.27,79.16,79.248,2712099980.0
2005-01-07 21:15:00,79.24,79.279,79.219,79.239,4101999992.0
2005-01-07 21:20:00,79.263,79.303,79.234,79.252,4630199996.0
2005-01-07 21:25:00,79.246,79.28,79.222,79.277,3062199991.0
2005-01-07 21:30:00,79.289,79.354,79.249,79.292,1910900014.0
2005-01-07 21:35:00,79.288,79.32,79.249,79.249,1986399986.0
2005-01-07 21:40:00,79.227,79.309,79.225,79.27,2540999992.0
2005-01-07 21:45:00,79.279,79.304,79.222,79.247,1957700002.0
2005-01-07 21:50:00,79.21,79.286,79.203,79.24,1505799999.0
2005-01-07 21:55:00,79.231,79.347,79.214,79.327,1306400004.0
2005-01-07 22:00:00,79.33,79.35,79.272,79.312,3040799991.0
2005-01-07 22:05:00,79.298,79.33,79.26,79.271,1041000007.0
2005-01-07 22:10:00,79.307,79.407,79.276,79.356,1623799998.0
2005-01-07 22:15:00,79.344,79.387,79.301,79.374,1656399994.0
2005-01-07 22:20:00,79.368,79.429,79.342,79.369,1727799997.0
2005-01-07 22:25:00,79.361,79.38,79.302,79.348,1712100000.0
2005-01-07 22:30:00,79.326,79.368,79.285,79.325,2259500004.0
2005-01-07 22:35:00,79.338,79.358,79.292,79.292,1318499995.0
2005-01-07 22:40:00,79.295,79.325,79.25,79.268,1281899996.0
2005-01-07 22:45:00,79.302,79.34,79.255,79.282,1574200008.0
2005-01-07 22:50:00,79.256,79.295,79.212,79.293,1603899998.0
2005-01-07 22:55:00,79.281,79.312,79.167,79.208,1479399996.0
2005-01-07 23:00:00,79.271,79.32,79.223,79.32,1183599995.0
2005-01-07 23:05:00,79.273,79.355,79.27,79.312,733200001.0
2005-01-07 23:10:00,79.35,79.365,79.292,79.31,816300000.0
2005-01-07 23:15:00,79.298,79.368,79.27,79.287,1083700003.0
2005-01-07 23:20:00,79.283,79.327,79.231,79.273,708700000.0
2005-01-07 23:25:00,79.275,79.337,79.264,79.319,898300003.0
2005-01-07 23:30:00,79.304,79.368,79.287,79.358,967199996.0
2005-01-07 23:35:00,79.361,79.386,79.316,79.345,979300001.0
2005-01-07 23:40:00,79.335,79.369,79.255,79.278,996799999.0
2005-01-07 23:45:00,79.292,79.312,79.241,79.29,918799995.0
2005-01-07 23:50:00,79.259,79.355,79.259,79.312,894400005.0
2005-01-07 23:55:00,79.324,79.353,79.299,79.299,806099999.0
2005-01-10 00:00:00,79.292,79.325,79.275,79.324,1175099989.0
2005-01-10 00:05:00,79.27,79.31,79.24,79.255,1076400005.0
2005-01-10 00:10:00,79.271,79.302,79.252,79.253,1057199995.0
2005-01-10 00:15:00,79.251,79.284,79.229,79.229,957599994.0
2005-01-10 00:20:00,79.24,79.303,79.222,79.303,1098999994.0
2005-01-10 00:25:00,79.268,79.339,79.233,79.335,824199999.0
2005-01-10 00:30:00,79.324,79.352,79.301,79.329,879899998.0
2005-01-10 00:35:00,79.331,79.355,79.311,79.349,969799997.0
2005-01-10 00:40:00,79.33,79.348,79.266,79.285,846100002.0
2005-01-10 00:45:00,79.299,79.392,79.297,79.349,828499998.0
2005-01-10 00:50:00,79.358,79.389,79.333,79.363,735599997.0
2005-01-10 00:55:00,79.396,79.396,79.324,79.361,1006099996.0
2005-01-10 01:00:00,79.339,79.385,79.31,79.332,838199998.0
2005-01-10 01:05:00,79.318,79.354,79.292,79.328,826000001.0
2005-01-10 01:10:00,79.319,79.391,79.316,79.391,905499994.0
2005-01-10 01:15:00,79.338,79.382,79.329,79.38,1040599992.0
2005-01-10 01:20:00,79.336,79.394,79.324,79.363,809199995.0
2005-01-10 01:25:00,79.345,79.463,79.345,79.425,1071900003.0
2005-01-10 01:30:00,79.396,79.457,79.379,79.416,1058500002.0
2005-01-10 01:35:00,79.41,79.443,79.382,79.399,939299994.0
2005-01-10 01:40:00,79.407,79.441,79.354,79.36,917399998.0
2005-01-10 01:45:00,79.367,79.396,79.345,79.365,1090299995.0
2005-01-10 01:50:00,79.36,79.368,79.328,79.328,896300002.0
2005-01-10 01:55:00,79.365,79.376,79.321,79.353,1055499994.0
2005-01-10 02:00:00,79.333,79.399,79.329,79.367,894700002.0
2005-01-10 02:05:00,79.375,79.395,79.33,79.36,742099995.0
2005-01-10 02:10:00,79.346,79.414,79.346,79.401,1058999998.0
2005-01-10 02:15:00,79.406,79.443,79.369,79.405,1175800000.0
2005-01-10 02:20:00,79.393,79.428,79.358,79.399,909900002.0
2005-01-10 02:25:00,79.387,79.429,79.364,79.392,1035099998.0
2005-01-10 02:30:00,79.365,79.392,79.346,79.363,947299997.0
2005-01-10 02:35:00,79.343,79.385,79.314,79.34,1170099993.0
2005-01-10 02:40:00,79.357,79.372,79.313,79.329,1007399992.0
2005-01-10 02:45:00,79.366,79.383,79.302,79.363,1075199996.0
2005-01-10 02:50:00,79.356,79.43,79.352,79.397,735600002.0
2005-01-10 02:55:00,79.41,79.429,79.356,79.412,1018700005.0
2005-01-10 03:00:00,79.381,79.448,79.381,79.448,965199998.0
2005-01-10 03:05:00,79.411,79.463,79.38,79.448,885000000.0
2005-01-10 03:10:00,79.425,79.464,79.407,79.422,1172700004.0
2005-01-10 03:15:00,79.442,79.442,79.366,79.374,1050600004.0
2005-01-10 03:20:00,79.395,79.412,79.353,79.375,966199992.0
2005-01-10 03:25:00,79.36,79.378,79.293,79.318,948499997.0
2005-01-10 03:30:00,79.306,79.346,79.279,79.319,943000007.0
2005-01-10 03:35:00,79.317,79.353,79.285,79.288,1079399997.0
2005-01-10 03:40:00,79.296,79.319,79.257,79.289,1067799996.0
2005-01-10 03:45:00,79.311,79.325,79.226,79.24,996899997.0
2005-01-10 03:50:00,79.193,79.238,79.179,79.202,963899993.0
2005-01-10 03:55:00,79.214,79.219,79.146,79.176,1068600000.0
2005-01-10 04:00:00,79.154,79.208,79.146,79.205,904799997.0
2005-01-10 04:05:00,79.213,79.239,79.159,79.239,941899991.0
2005-01-10 04:10:00,79.209,79.222,79.159,79.185,991899995.0
2005-01-10 04:15:00,79.172,79.199,79.131,79.16,1157200000.0
2005-01-10 04:20:00,79.194,79.198,79.145,79.16,683899997.0
2005-01-10 04:25:00,79.152,79.223,79.141,79.188,822400003.0
2005-01-10 04:30:00,79.18,79.199,79.153,79.189,1048700000.0
2005-01-10 04:35:00,79.154,79.229,79.154,79.201,673999997.0
2005-01-10 04:40:00,79.185,79.224,79.168,79.205,965299993.0
2005-01-10 04:45:00,79.194,79.204,79.149,79.172,1012600000.0
2005-01-10 04:50:00,79.18,79.215,79.161,79.182,1140600003.0
2005-01-10 04:55:00,79.175,79.245,79.155,79.201,841099997.0
2005-01-10 05:00:00,79.216,79.257,79.194,79.222,971199997.0
2005-01-10 05:05:00,79.216,79.292,79.209,79.254,960599991.0
2005-01-10 05:10:00,79.209,79.301,79.206,79.301,926200007.0
2005-01-10 05:15:00,79.278,79.369,79.27,79.351,1029100001.0
2005-01-10 05:20:00,79.349,79.353,79.27,79.292,941699998.0
2005-01-10 05:25:00,79.257,79.287,79.215,79.251,822999992.0
2005-01-10 05:30:00,79.265,79.298,79.248,79.28,963299996.0
2005-01-10 05:35:00,79.262,79.298,79.224,79.24,1063299995.0
2005-01-10 05:40:00,79.242,79.283,79.221,79.28,934500000.0
2005-01-10 05:45:00,79.278,79.299,79.216,79.248,816199998.0
2005-01-10 05:50:00,79.273,79.315,79.252,79.282,914100000.0
2005-01-10 05:55:00,79.303,79.322,79.259,79.305,760400003.0
2005-01-10 06:00:00,79.288,79.396,79.27,79.384,878500004.0
2005-01-10 06:05:00,79.367,79.382,79.222,79.226,928199995.0
2005-01-10 06:10:00,79.246,79.291,79.221,79.221,983899992.0
2005-01-10 06:15:00,79.271,79.277,79.222,79.222,905000004.0
2005-01-10 06:20:00,79.221,79.275,79.221,79.249,868100004.0
2005-01-10 06:25:00,79.265,79.299,79.242,79.259,731400002.0
2005-01-10 06:30:00,79.26,79.299,79.236,79.259,623300000.0
2005-01-10 06:35:00,79.265,79.301,79.237,79.265,1021999996.0
2005-01-10 06:40:00,79.287,79.31,79.245,79.28,838499998.0
2005-01-10 06:45:00,79.264,79.293,79.244,79.273,926499996.0
2005-01-10 06:50:00,79.281,79.303,79.254,79.277,1012500001.0
2005-01-10 06:55:00,79.294,79.331,79.28,79.308,976099993.0
2005-01-10 07:00:00,79.288,79.312,79.244,79.278,1116499991.0
2005-01-10 07:05:00,79.295,79.325,79.266,79.293,793299999.0
2005-01-10 07:10:00,79.309,79.346,79.274,79.332,945699995.0
2005-01-10 07:15:00,79.319,79.359,79.299,79.3,1187600000.0
2005-01-10 07:20:00,79.279,79.346,79.279,79.32,749799996.0
2005-01-10 07:25:00,79.31,79.351,79.302,79.341,1084699995.0
2005-01-10 07:30:00,79.335,79.367,79.312,79.322,849099997.0
2005-01-10 07:35:00,79.332,79.373,79.304,79.316,1218699990.0
2005-01-10 07:40:00,79.323,79.348,79.288,79.334,967399996.0
2005-01-10 07:45:00,79.299,79.33,79.267,79.3,1036699987.0
2005-01-10 07:50:00,79.285,79.338,79.24,79.315,775999998.0
2005-01-10 07:55:00,79.275,79.324,79.26,79.297,1026100000.0
2005-01-10 08:00:00,79.303,79.315,79.255,79.264,707500002.0
2005-01-10 08:05:00,79.278,79.325,79.253,79.308,1194300003.0
2005-01-10 08:10:00,79.277,79.345,79.277,79.325,1091000008.0
2005-01-10 08:15:00,79.324,79.389,79.324,79.35,1246999998.0
2005-01-10 08:20:00,79.329,79.375,79.321,79.371,949099990.0
2005-01-10 08:25:00,79.319,79.371,79.319,79.344,828799995.0
2005-01-10 08:30:00,79.323,79.371,79.299,79.312,1002000002.0
2005-01-10 08:35:00,79.325,79.368,79.294,79.317,889799987.0
2005-01-10 08:40:00,79.282,79.334,79.272,79.286,920500001.0
2005-01-10 08:45:00,79.272,79.344,79.268,79.32,1035899991.0
2005-01-10 08:50:00,79.313,79.352,79.287,79.337,1073400003.0
2005-01-10 08:55:00,79.325,79.374,79.305,79.36,817300000.0
2005-01-10 09:00:00,79.335,79.414,79.316,79.405,929199992.0
2005-01-10 09:05:00,79.427,79.459,79.399,79.431,1104999998.0
2005-01-10 09:10:00,79.4,79.4,79.28,79.291,937800002.0
2005-01-10 09:15:00,79.285,79.332,79.254,79.292,1069300000.0
2005-01-10 09:20:00,79.303,79.325,79.259,79.299,589099998.0
2005-01-10 09:25:00,79.269,79.301,79.239,79.242,995500005.0
2005-01-10 09:30:00,79.24,79.301,79.221,79.229,1039200007.0
2005-01-10 09:35:00,79.261,79.34,79.251,79.305,764399998.0
2005-01-10 09:40:00,79.304,79.332,79.22,79.269,959300004.0
2005-01-10 09:45:00,79.247,79.324,79.199,79.199,1013699999.0
2005-01-10 09:50:00,79.181,79.216,79.149,79.216,1063600004.0
2005-01-10 09:55:00,79.196,79.23,79.16,79.174,1153600001.0
2005-01-10 10:00:00,79.187,79.227,79.141,79.16,909700000.0
2005-01-10 10:05:00,79.156,79.228,79.134,79.203,995300001.0
2005-01-10 10:10:00,79.212,79.25,79.174,79.228,1021499991.0
2005-01-10 10:15:00,79.226,79.302,79.226,79.261,862999995.0
2005-01-10 10:20:00,79.307,79.335,79.276,79.31,1047199996.0
2005-01-10 10:25:00,79.344,79.351,79.278,79.282,1133300002.0
2005-01-10 10:30:00,79.283,79.303,79.206,79.239,902800001.0
2005-01-10 10:35:00,79.235,79.269,79.223,79.224,1121999993.0
2005-01-10 10:40:00,79.216,79.266,79.203,79.262,1318799997.0
2005-01-10 10:45:00,79.232,79.266,79.215,79.255,1013899990.0
2005-01-10 10:50:00,79.224,79.291,79.206,79.264,1104399999.0
2005-01-10 10:55:00,79.268,79.296,79.237,79.271,1148699996.0
2005-01-10 11:00:00,79.25,79.306,79.206,79.291,942199996.0
2005-01-10 11:05:00,79.277,79.311,79.25,79.3,946400003.0
2005-01-10 11:10:00,79.255,79.336,79.244,79.308,859500000.0
2005-01-10 11:15:00,79.34,79.383,79.324,79.34,986800004.0
2005-01-10 11:20:00,79.318,79.345,79.255,79.28,972799999.0
2005-01-10 11:25:00,79.279,79.3,79.229,79.256,1066800005.0
2005-01-10 11:30:00,79.253,79.265,79.154,79.175,1138800006.0
2005-01-10 11:35:00,79.204,79.204,79.153,79.184,1010200004.0
2005-01-10 11:40:00,79.169,79.245,79.169,79.205,923399999.0
2005-01-10 11:45:00,79.219,79.255,79.184,79.192,1123499995.0
2005-01-10 11:50:00,79.218,79.219,79.142,79.17,1203500001.0
2005-01-10 11:55:00,79.159,79.226,79.13,79.185,1287999992.0
2005-01-10 12:00:00,79.195,79.211,79.157,79.162,889799994.0
2005-01-10 12:05:00,79.174,79.238,79.167,79.218,849799998.0
2005-01-10 12:10:00,79.193,79.217,79.145,79.165,1082299998.0
2005-01-10 12:15:00,79.18,79.241,79.153,79.207,843400002.0
2005-01-10 12:20:00,79.206,79.238,79.175,79.227,799800001.0
2005-01-10 12:25:00,79.188,79.218,79.116,79.169,1073599995.0
2005-01-10 12:30:00,79.158,79.177,79.085,79.1,1209800002.0
2005-01-10 12:35:00,79.101,79.143,79.081,79.126,920799995.0
2005-01-10 12:40:00,79.141,79.192,79.128,79.174,1158800005.0
2005-01-10 12:45:00,79.182,79.204,79.121,79.161,956499993.0
2005-01-10 12:50:00,79.16,79.211,79.14,79.163,966799995.0
2005-01-10 12:55:00,79.206,79.206,79.138,79.165,660499999.0
2005-01-10 13:00:00,79.163,79.2,79.147,79.155,815599988.0
2005-01-10 13:05:00,79.142,79.194,79.125,79.183,1219499998.0
2005-01-10 13:10:00,79.206,79.211,79.12,79.13,898699997.0
2005-01-10 13:15:00,79.145,79.183,79.119,79.121,982299996.0
2005-01-10 13:20:00,79.136,79.162,79.103,79.123,1100099994.0
2005-01-10 13:25:00,79.103,79.292,79.103,79.22,862999997.0
2005-01-10 13:30:00,79.192,79.241,79.158,79.17,919999997.0
2005-01-10 13:35:00,79.167,79.199,79.139,79.141,1048299997.0
2005-01-10 13:40:00,79.153,79.18,79.121,79.132,1175999998.0
2005-01-10 13:45:00,79.159,79.187,79.115,79.178,1036700001.0
2005-01-10 13:50:00,79.175,79.224,79.138,79.201,887699999.0
2005-01-10 13:55:00,79.177,79.281,79.168,79.227,990199996.0
2005-01-10 14:00:00,79.22,79.246,79.163,79.246,758100001.0
2005-01-10 14:05:00,79.207,79.261,79.184,79.203,836900004.0
2005-01-10 14:10:00,79.178,79.235,79.171,79.204,839200002.0
2005-01-10 14:15:00,79.194,79.225,79.134,79.15,1141099995.0
2005-01-10 14:20:00,79.17,79.174,79.062,79.072,1155299996.0
2005-01-10 14:25:00,79.095,79.15,79.08,79.126,716400004.0
2005-01-10 14:30:00,79.122,79.145,79.099,79.13,1014299991.0
2005-01-10 14:35:00,79.119,79.149,79.084,79.102,1021100004.0
2005-01-10 14:40:00,79.102,79.158,79.066,79.153,782899995.0
2005-01-10 14:45:00,79.133,79.174,79.118,79.122,856999994.0
2005-01-10 14:50:00,79.135,79.155,79.101,79.132,956599994.0
2005-01-10 14:55:00,79.147,79.196,79.097,79.177,834700002.0
2005-01-10 15:00:00,79.174,79.197,79.134,79.16,654899996.0
2005-01-10 15:05:00,79.161,79.233,79.11,79.181,1195399990.0
2005-01-10 15:10:00,79.191,79.274,79.191,79.262,1208899997.0
2005-01-10 15:15:00,79.257,79.284,79.233,79.28,1236800007.0
2005-01-10 15:20:00,79.258,79.277,79.211,79.253,844999997.0
2005-01-10 15:25:00,79.257,79.308,79.248,79.308,896399992.0
2005-01-10 15:30:00,79.292,79.334,79.271,79.321,825399996.0
2005-01-10 15:35:00,79.318,79.335,79.238,79.296,812399993.0
2005-01-10 15:40:00,79.256,79.28,79.222,79.232,1139799995.0
2005-01-10 15:45:00,79.262,79.288,79.228,79.256,1123500004.0
2005-01-10 15:50:00,79.233,79.285,79.196,79.241,964599993.0
2005-01-10 15:55:00,79.242,79.282,79.21,79.21,1008699998.0
2005-01-10 16:00:00,79.214,79.254,79.167,79.24,788099999.0
2005-01-10 16:05:00,79.218,79.259,79.175,79.176,832700003.0
2005-01-10 16:10:00,79.184,79.211,79.147,79.17,826099998.0
2005-01-10 16:15:00,79.178,79.215,79.152,79.194,989100001.0
2005-01-10 16:20:00,79.185,79.236,79.175,79.211,1087799997.0
2005-01-10 16:25:00,79.209,79.234,79.161,79.187,1000700002.0
2005-01-10 16:30:00,79.176,79.22,79.161,79.197,1108399996.0
2005-01-10 16:35:00,79.194,79.235,79.168,79.193,1027199999.0
2005-01-10 16:40:00,79.168,79.194,79.145,79.166,1093500001.0
2005-01-10 16:45:00,79.149,79.215,79.137,79.197,1019699999.0
2005-01-10 16:50:00,79.188,79.204,79.125,79.151,832799995.0
2005-01-10 16:55:00,79.154,79.196,79.133,79.16,916699994.0
2005-01-10 17:00:00,79.18,79.2,79.124,79.17,965000000.0
2005-01-10 17:05:00,79.168,79.186,79.1,79.126,642300001.0
2005-01-10 17:10:00,79.139,79.194,79.122,79.134,862500001.0
2005-01-10 17:15:00,79.131,79.174,79.121,79.162,842199999.0
2005-01-10 17:20:00,79.167,79.173,79.109,79.13,1056899990.0
2005-01-10 17:25:00,79.126,79.172,79.104,79.133,934199998.0
2005-01-10 17:30:00,79.162,79.162,79.098,79.117,1116899988.0
2005-01-10 17:35:00,79.121,79.144,79.059,79.123,944799995.0
2005-01-10 17:40:00,79.121,79.183,79.099,79.18,1093099989.0
2005-01-10 17:45:00,79.154,79.252,79.151,79.242,979299995.0
2005-01-10 17:50:00,79.223,79.254,79.181,79.219,897299994.0
2005-01-10 17:55:00,79.232,79.251,79.197,79.234,982899997.0
2005-01-10 18:00:00,79.182,79.241,79.182,79.237,7234699969.0
2005-01-10 18:05:00,79.212,79.31,79.196,79.267,8315300000.0
2005-01-10 18:10:00,79.262,79.313,79.254,79.312,7436099980.0
2005-01-10 18:15:00,79.282,79.336,79.266,79.302,7892799979.0
2005-01-10 18:20:00,79.287,79.327,79.2,79.303,8363799987.0
2005-01-10 18:25:00,79.19,79.334,79.16,79.251,7148999999.0
2005-01-10 18:30:00,79.237,79.282,79.218,79.237,6743200006.0
2005-01-10 18:35:00,79.271,79.297,79.235,79.297,5367599975.0
2005-01-10 18:40:00,79.26,79.301,79.244,79.248,4416100004.0
2005-01-10 18:45:00,79.249,79.302,79.229,79.276,3784900001.0
2005-01-10 18:50:00,79.28,79.294,79.194,79.231,4018099990.0
2005-01-10 18:55:00,79.208,79.234,79.169,79.197,4276199998.0
2005-01-10 19:00:00,79.186,79.259,79.148,79.234,2770999991.0
2005-01-10 19:05:00,79.235,79.273,79.212,79.212,3744699977.0
2005-01-10 19:10:00,79.215,79.243,79.188,79.225,2102099999.0
2005-01-10 19:15:00,79.208,79.218,79.11,79.143,2640999987.0
2005-01-10 19:20:00,79.148,79.222,79.121,79.127,3072199989.0
2005-01-10 19:25:00,79.159,79.188,79.076,79.126,4375699990.0
2005-01-10 19:30:00,79.124,79.155,79.069,79.095,3473799986.0
2005-01-10 19:35:00,79.092,79.151,79.068,79.126,3633100003.0
2005-01-10 19:40:00,79.116,79.172,79.09,79.156,2909699999.0
2005-01-10 19:45:00,79.135,79.167,79.07,79.095,2740299977.0
2005-01-10 19:50:00,79.105,79.167,79.077,79.095,2791899983.0
2005-01-10 19:55:00,79.088,79.136,79.066,79.128,2718699999.0
2005-01-10 20:00:00,79.131,79.155,79.051,79.132,1995500000.0
2005-01-10 20:05:00,79.116,79.19,79.101,79.153,3034099996.0
2005-01-10 20:10:00,79.146,79.199,79.137,79.166,4170100012.0
2005-01-10 20:15:00,79.149,79.182,79.064,79.064,2265099992.0
2005-01-10 20:20:00,79.086,79.121,79.048,79.093,2992899992.0
2005-01-10 20:25:00,79.101,79.118,79.048,79.057,3840300002.0
2005-01-10 20:30:00,79.063,79.082,78.984,78.989,4570899988.0
2005-01-10 20:35:00,79.015,79.019,78.974,79.002,3158199983.0
2005-01-10 20:40:00,78.978,79.015,78.93,78.971,4539600000.0
2005-01-10 20:45:00,79.01,79.025,78.977,78.998,3917799967.0
2005-01-10 20:50:00,78.993,79.036,78.961,78.977,3577899980.0
2005-01-10 20:55:00,79.002,79.006,78.935,78.965,5145299975.0
2005-01-10 21:00:00,79.0,79.02,78.963,79.005,3470099981.0
2005-01-10 21:05:00,79.007,79.027,78.964,78.99,2965999997.0
2005-01-10 21:10:00,78.996,79.019,78.958,78.99,2530999996.0
2005-01-10 21:15:00,78.944,78.994,78.85,78.9,4307500000.0
2005-01-10 21:20:00,78.915,78.967,78.892,78.924,4725600005.0
2005-01-10 21:25:00,78.94,79.024,78.91,79.024,3048099992.0
2005-01-10 21:30:00,79.0,79.036,78.971,78.978,1683300002.0
2005-01-10 21:35:00,78.988,79.009,78.943,78.966,1973500001.0
2005-01-10 21:40:00,78.931,78.999,78.914,78.977,2490299989.0
2005-01-10 21:45:00,78.955,79.003,78.941,78.95,2256999997.0
2005-01-10 21:50:00,78.992,78.995,78.918,78.984,1507099994.0
2005-01-10 21:55:00,78.982,78.993,78.926,78.985,1212000000.0
2005-01-10 22:00:00,78.965,79.021,78.938,78.995,3197499999.0
2005-01-10 22:05:00,78.988,79.025,78.974,78.981,1014399999.0
2005-01-10 22:10:00,79.017,79.028,78.959,78.985,1563000003.0
2005-01-10 22:15:00,78.97,79.022,78.959,78.997,1500999992.0
2005-01-10 22:20:00,78.971,79.043,78.963,79.029,1689400001.0
2005-01-10 22:25:00,79.015,79.028,78.938,78.979,1760500000.0
2005-01-10 22:30:00,78.995,79.001,78.937,78.985,2525599982.0
2005-01-10 22:35:00,78.957,78.997,78.928,78.928,1480999994.0
2005-01-10 22:40:00,78.949,78.99,78.941,78.974,1408199997.0
2005-01-10 22:45:00,78.991,78.994,78.94,78.958,1464299996.0
2005-01-10 22:50:00,78.963,79.003,78.942,78.991,1647500003.0
2005-01-10 22:55:00,78.988,79.008,78.867,78.926,1433600001.0
2005-01-10 23:00:00,78.953,78.996,78.902,78.988,1033200008.0
2005-01-10 23:05:00,78.935,78.979,78.922,78.923,869199995.0
2005-01-10 23:10:00,78.942,78.964,78.913,78.933,1017299999.0
2005-01-10 23:15:00,78.947,78.982,78.892,78.906,1159099996.0
2005-01-10 23:20:00,78.935,78.993,78.891,78.978,804100002.0
2005-01-10 23:25:00,78.947,79.033,78.915,79.01,943799990.0
2005-01-10 23:30:00,79.006,79.036,78.953,78.953,1022500001.0
2005-01-10 23:35:00,78.972,78.997,78.93,78.971,1073699987.0
2005-01-10 23:40:00,78.978,79.011,78.96,78.988,930499999.0
2005-01-10 23:45:00,78.97,79.018,78.959,79.008,985800002.0
2005-01-10 23:50:00,78.978,79.025,78.955,78.992,934599988.0
2005-01-10 23:55:00,78.992,79.008,78.948,78.983,742000001.0
2005-01-11 00:00:00,78.995,79.017,78.95,78.998,1151199995.0
2005-01-11 00:05:00,79.022,79.035,78.959,78.984,933399997.0
2005-01-11 00:10:00,79.003,79.05,78.974,79.012,1092999995.0
2005-01-11 00:15:00,79.023,79.024,78.939,78.975,1027899996.0
2005-01-11 00:20:00,78.947,79.01,78.935,79.0,1156699984.0
2005-01-11 00:25:00,78.963,79.003,78.944,78.975,886400001.0
2005-01-11 00:30:00,78.954,78.986,78.915,78.953,826699999.0
2005-01-11 00:35:00,78.946,78.982,78.922,78.965,1125899994.0
2005-01-11 00:40:00,78.933,78.986,78.933,78.94,926700001.0
2005-01-11 00:45:00,78.976,79.072,78.947,78.983,898900001.0
2005-01-11 00:50:00,78.983,79.034,78.963,78.98,906600002.0
2005-01-11 00:55:00,79.021,79.021,78.958,79.002,738099998.0
2005-01-11 01:00:00,78.974,79.063,78.971,79.032,969399995.0
2005-01-11 01:05:00,78.993,79.034,78.935,78.981,1141999982.0
2005-01-11 01:10:00,78.972,79.012,78.948,78.99,884499999.0
2005-01-11 01:15:00,78.98,79.005,78.958,78.995,1035200000.0
2005-01-11 01:20:00,79.01,79.034,78.964,79.031,836299999.0
2005-01-11 01:25:00,78.998,79.058,78.97,79.058,1116899999.0
2005-01-11 01:30:00,79.02,79.052,78.985,79.018,1151400000.0
2005-01-11 01:35:00,79.026,79.058,78.994,78.994,787300007.0
2005-01-11 01:40:00,79.054,79.078,79.023,79.047,758899996.0
2005-01-11 01:45:00,79.07,79.092,79.018,79.067,1288199997.0
2005-01-11 01:50:00,79.073,79.086,79.038,79.053,920599998.0
2005-01-11 01:55:00,79.051,79.078,79.015,79.046,974899998.0
2005-01-11 02:00:00,79.073,79.094,79.021,79.031,930400001.0
2005-01-11 02:05:00,79.06,79.085,79.037,79.066,920800004.0
2005-01-11 02:10:00,79.055,79.11,79.028,79.081,1011200002.0
2005-01-11 02:15:00,79.083,79.105,79.041,79.077,1057199997.0
2005-01-11 02:20:00,79.075,79.097,79.038,79.081,842200004.0
2005-01-11 02:25:00,79.085,79.106,79.057,79.073,1071299995.0
2005-01-11 02:30:00,79.088,79.107,79.014,79.06,918399997.0
2005-01-11 02:35:00,79.044,79.075,79.013,79.013,920799997.0
2005-01-11 02:40:00,79.013,79.081,78.995,79.068,823799996.0
2005-01-11 02:45:00,79.057,79.091,79.03,79.071,1271900001.0
2005-01-11 02:50:00,79.064,79.107,79.04,79.081,1008299998.0
2005-01-11 02:55:00,79.098,79.105,79.033,79.04,1127799998.0
2005-01-11 03:00:00,79.04,79.093,79.04,79.093,768399999.0
2005-01-11 03:05:00,79.057,79.119,79.056,79.094,1203200004.0
2005-01-11 03:10:00,79.107,79.132,79.076,79.086,1060299995.0
2005-01-11 03:15:00,79.095,79.128,79.076,79.112,1107799993.0
2005-01-11 03:20:00,79.108,79.135,79.084,79.096,1060800001.0
2005-01-11 03:25:00,79.101,79.161,79.083,79.16,980099994.0
2005-01-11 03:30:00,79.125,79.143,79.047,79.077,935499999.0
2005-01-11 03:35:00,79.098,79.113,79.055,79.08,869400000.0
2005-01-11 03:40:00,79.069,79.107,79.032,79.067,997100002.0
2005-01-11 03:45:00,79.073,79.115,79.046,79.079,934000003.0
2005-01-11 03:50:00,79.035,79.093,79.029,79.066,724800000.0
2005-01-11 03:55:00,79.083,79.101,79.051,79.065,789799992.0
2005-01-11 04:00:00,79.068,79.077,79.023,79.036,814099995.0
2005-01-11 04:05:00,79.019,79.03,78.957,79.016,831699993.0
2005-01-11 04:10:00,79.017,79.042,78.988,79.018,834800001.0
2005-01-11 04:15:00,79.002,79.082,78.99,79.049,1190599995.0
2005-01-11 04:20:00,79.062,79.079,79.022,79.066,618999993.0
2005-01-11 04:25:00,79.053,79.067,79.018,79.018,742299999.0
2005-01-11 04:30:00,79.044,79.069,79.017,79.025,1054099995.0
2005-01-11 04:35:00,79.067,79.069,78.99,79.042,935900003.0
2005-01-11 04:40:00,79.032,79.053,79.009,79.031,891900000.0
2005-01-11 04:45:00,79.035,79.055,79.001,79.04,697000003.0
2005-01-11 04:50:00,79.052,79.065,79.011,79.062,1315999992.0
2005-01-11 04:55:00,79.043,79.097,79.021,79.097,845900000.0
2005-01-11 05:00:00,79.076,79.095,79.036,79.069,833100003.0
2005-01-11 05:05:00,79.077,79.1,79.015,79.075,1055699992.0
2005-01-11 05:10:00,79.067,79.075,79.009,79.036,1012199998.0
2005-01-11 05:15:00,79.016,79.055,78.987,79.01,1166799994.0
2005-01-11 05:20:00,79.008,79.055,78.997,79.046,1056800002.0
2005-01-11 05:25:00,79.024,79.046,78.993,79.034,1109300010.0
2005-01-11 05:30:00,79.042,79.052,78.991,79.043,904699996.0
2005-01-11 05:35:00,79.017,79.052,78.992,79.03,1145999998.0
2005-01-11 05:40:00,79.014,79.053,78.981,79.03,1188199991.0
2005-01-11 05:45:00,79.034,79.06,79.014,79.044,926600002.0
2005-01-11 05:50:00,79.044,79.065,78.995,79.005,1219899998.0
2005-01-11 05:55:00,79.011,79.04,78.994,79.015,920499997.0
2005-01-11 06:00:00,79.012,79.085,78.994,79.057,1283400014.0
2005-01-11 06:05:00,79.056,79.103,79.028,79.082,800599994.0
2005-01-11 06:10:00,79.08,79.124,79.067,79.088,941300003.0
2005-01-11 06:15:00,79.082,79.107,79.024,79.026,859099999.0
2005-01-11 06:20:00,79.027,79.055,78.998,79.031,1247600002.0
2005-01-11 06:25:00,79.048,79.066,79.012,79.027,1024899996.0
2005-01-11 06:30:00,79.025,79.089,79.005,79.046,1079099997.0
2005-01-11 06:35:00,79.041,79.081,79.035,79.049,954100004.0
2005-01-11 06:40:00,79.074,79.086,79.02,79.02,996299997.0
2005-01-11 06:45:00,79.035,79.056,79.001,79.016,858699993.0
2005-01-11 06:50:00,78.992,79.055,78.986,79.03,974400003.0
2005-01-11 06:55:00,79.039,79.05,79.0,79.048,1150899996.0
2005-01-11 07:00:00,79.025,79.113,79.025,79.05,743600005.0
2005-01-11 07:05:00,79.045,79.077,79.002,79.045,863499997.0
2005-01-11 07:10:00,79.049,79.085,79.032,79.053,951199994.0
2005-01-11 07:15:00,79.019,79.081,79.016,79.044,738699995.0
2005-01-11 07:20:00,79.057,79.072,79.006,79.065,911599999.0
2005-01-11 07:25:00,79.051,79.083,79.034,79.056,1144599997.0
2005-01-11 07:30:00,79.065,79.076,79.018,79.035,1072099995.0
2005-01-11 07:35:00,79.047,79.088,79.031,79.049,1073999997.0
2005-01-11 07:40:00,79.067,79.111,79.047,79.111,863899998.0
2005-01-11 07:45:00,79.076,79.114,79.036,79.082,1206399999.0
2005-01-11 07:50:00,79.106,79.123,79.062,79.07,785800004.0
2005-01-11 07:55:00,79.091,79.125,79.069,79.08,881299997.0
2005-01-11 08:00:00,79.09,79.116,79.057,79.081,1031300000.0
2005-01-11 08:05:00,79.081,79.093,79.048,79.089,1016599997.0
2005-01-11 08:10:00,79.082,79.103,79.045,79.074,892900002.0
2005-01-11 08:15:00,79.087,79.107,79.045,79.085,880400001.0
2005-01-11 08:20:00,79.111,79.148,79.068,79.126,974199992.0
2005-01-11 08:25:00,79.105,79.154,79.093,79.121,925900001.0
2005-01-11 08:30:00,79.126,79.14,79.076,79.089,999999996.0
2005-01-11 08:35:00,79.102,79.152,79.086,79.152,973699991.0
2005-01-11 08:40:00,79.141,79.162,79.075,79.086,1017099991.0
2005-01-11 08:45:00,79.086,79.123,79.072,79.081,1036500000.0
2005-01-11 08:50:00,79.097,79.102,79.051,79.079,898699995.0
2005-01-11 08:55:00,79.061,79.115,79.061,79.105,1026199993.0
2005-01-11 09:00:00,79.089,79.121,79.057,79.077,1315899996.0
2005-01-11 09:05:00,79.108,79.2,79.049,79.089,949799989.0
2005-01-11 09:10:00,79.055,79.174,79.036,79.154,1017599990.0
2005-01-11 09:15:00,79.159,79.262,79.159,79.2,1032300001.0
2005-01-11 09:20:00,79.236,79.289,79.203,79.258,909799994.0
2005-01-11 09:25:00,79.279,79.306,79.236,79.247,959399995.0
2005-01-11 09:30:00,79.233,79.299,79.224,79.264,1127899997.0
2005-01-11 09:35:00,79.282,79.345,79.266,79.313,804900004.0
2005-01-11 09:40:00,79.317,79.336,79.289,79.316,890500005.0
2005-01-11 09:45:00,79.309,79.346,79.283,79.324,1006999997.0
2005-01-11 09:50:00,79.334,79.379,79.323,79.357,897700001.0
2005-01-11 09:55:00,79.372,79.405,79.328,79.401,1017699999.0
2005-01-11 10:00:00,79.392,79.406,79.316,79.367,885199995.0
2005-01-11 10:05:00,79.362,79.372,79.309,79.333,1325000002.0
2005-01-11 10:10:00,79.35,79.372,79.307,79.361,752799994.0
2005-01-11 10:15:00,79.341,79.417,79.332,79.38,856299997.0
2005-01-11 10:20:00,79.387,79.412,79.351,79.368,1083999998.0
2005-01-11 10:25:00,79.381,79.408,79.344,79.395,919600004.0
2005-01-11 10:30:00,79.379,79.43,79.348,79.348,1077799996.0
2005-01-11 10:35:00,79.353,79.375,79.323,79.346,1095700001.0
2005-01-11 10:40:00,79.359,79.388,79.318,79.333,982900000.0
2005-01-11 10:45:00,79.332,79.365,79.288,79.353,978399993.0
2005-01-11 10:50:00,79.325,79.339,79.253,79.302,1123399990.0
2005-01-11 10:55:00,79.309,79.341,79.259,79.268,1258200005.0
2005-01-11 11:00:00,79.285,79.311,79.225,79.29,907499999.0
2005-01-11 11:05:00,79.286,79.344,79.277,79.317,846600002.0
2005-01-11 11:10:00,79.312,79.352,79.301,79.308,972299997.0
2005-01-11 11:15:00,79.299,79.371,79.263,79.319,924500003.0
2005-01-11 11:20:00,79.333,79.398,79.315,79.38,757299998.0
2005-01-11 11:25:00,79.406,79.412,79.345,79.358,838999999.0
2005-01-11 11:30:00,79.397,79.405,79.336,79.36,1006199994.0
2005-01-11 11:35:00,79.366,79.368,79.319,79.343,1024000002.0
2005-01-11 11:40:00,79.293,79.33,79.281,79.284,1053499997.0
2005-01-11 11:45:00,79.285,79.324,79.268,79.305,1203300005.0
2005-01-11 11:50:00,79.29,79.346,79.281,79.318,1132499996.0
2005-01-11 11:55:00,79.305,79.333,79.283,79.325,1105499996.0
2005-01-11 12:00:00,79.306,79.36,79.306,79.322,1057599996.0
2005-01-11 12:05:00,79.313,79.365,79.243,79.364,1124399994.0
2005-01-11 12:10:00,79.377,79.427,79.35,79.368,890099991.0
2005-01-11 12:15:00,79.375,79.405,79.343,79.398,799899998.0
2005-01-11 12:20:00,79.405,79.425,79.325,79.356,975799995.0
2005-01-11 12:25:00,79.332,79.37,79.284,79.315,1027199999.0
2005-01-11 12:30:00,79.288,79.375,79.257,79.373,1151900007.0
2005-01-11 12:35:00,79.37,79.385,79.305,79.378,869899992.0
2005-01-11 12:40:00,79.304,79.34,79.274,79.274,1012200001.0
2005-01-11 12:45:00,79.304,79.325,79.234,79.295,1042700000.0
2005-01-11 12:50:00,79.312,79.371,79.302,79.345,1043000007.0
2005-01-11 12:55:00,79.338,79.374,79.287,79.295,880099999.0
2005-01-11 13:00:00,79.308,79.335,79.252,79.283,894699996.0
2005-01-11 13:05:00,79.273,79.302,79.231,79.263,956199992.0
2005-01-11 13:10:00,79.248,79.275,79.185,79.194,878699998.0
2005-01-11 13:15:00,79.193,79.242,79.182,79.237,1131700005.0
2005-01-11 13:20:00,79.199,79.237,79.184,79.211,1169800003.0
2005-01-11 13:25:00,79.216,79.232,79.159,79.17,874099999.0
2005-01-11 13:30:00,79.16,79.266,79.16,79.248,1090299997.0
2005-01-11 13:35:00,79.252,79.303,79.226,79.273,884699999.0
2005-01-11 13:40:00,79.277,79.297,79.198,79.216,1076500003.0
2005-01-11 13:45:00,79.214,79.259,79.188,79.212,1170899994.0
2005-01-11 13:50:00,79.209,79.22,79.165,79.201,924200000.0
2005-01-11 13:55:00,79.207,79.225,79.163,79.185,931199998.0
2005-01-11 14:00:00,79.207,79.223,79.136,79.146,928199995.0
2005-01-11 14:05:00,79.166,79.221,79.156,79.183,983200002.0
2005-01-11 14:10:00,79.201,79.24,79.196,79.196,1038299999.0
2005-01-11 14:15:00,79.199,79.225,79.168,79.213,1122599998.0
2005-01-11 14:20:00,79.194,79.226,79.182,79.199,900300002.0
2005-01-11 14:25:00,79.226,79.238,79.176,79.192,814600000.0
2005-01-11 14:30:00,79.201,79.22,79.169,79.2,1023899995.0
2005-01-11 14:35:00,79.223,79.224,79.129,79.189,751099996.0
2005-01-11 14:40:00,79.207,79.208,79.115,79.184,1001899997.0
2005-01-11 14:45:00,79.167,79.178,79.129,79.17,839999997.0
2005-01-11 14:50:00,79.17,79.188,79.096,79.111,965999995.0
2005-01-11 14:55:00,79.089,79.173,79.089,79.173,757699993.0
2005-01-11 15:00:00,79.172,79.209,79.146,79.162,963899992.0
2005-01-11 15:05:00,79.19,79.238,79.128,79.183,806499999.0
2005-01-11 15:10:00,79.168,79.215,79.156,79.167,1122099994.0
2005-01-11 15:15:00,79.151,79.206,79.145,79.195,1018800001.0
2005-01-11 15:20:00,79.184,79.228,79.163,79.22,1035899991.0
2005-01-11 15:25:00,79.222,79.269,79.203,79.257,937599998.0
2005-01-11 15:30:00,79.237,79.273,79.202,79.216,948499997.0
2005-01-11 15:35:00,79.223,79.239,79.185,79.209,984199999.0
2005-01-11 15:40:00,79.2,79.24,79.144,79.199,1146699987.0
2005-01-11 15:45:00,79.234,79.236,79.179,79.204,1096100003.0
2005-01-11 15:50:00,79.198,79.243,79.179,79.186,825299993.0
2005-01-11 15:55:00,79.161,79.212,79.144,79.172,855300006.0
2005-01-11 16:00:00,79.164,79.2,79.146,79.168,898799999.0
2005-01-11 16:05:00,79.153,79.21,79.153,79.169,778899999.0
2005-01-11 16:10:00,79.195,79.237,79.16,79.189,882199992.0
2005-01-11 16:15:00,79.188,79.229,79.165,79.168,1011999992.0
2005-01-11 16:20:00,79.155,79.186,79.104,79.157,1068200000.0
2005-01-11 16:25:00,79.175,79.228,79.149,79.178,1069799999.0
2005-01-11 16:30:00,79.16,79.205,79.137,79.188,774300006.0
2005-01-11 16:35:00,79.197,79.198,79.117,79.123,1297000001.0
2005-01-11 16:40:00,79.138,79.185,79.126,79.176,967499994.0
2005-01-11 16:45:00,79.161,79.22,79.15,79.165,939499998.0
2005-01-11 16:50:00,79.181,79.216,79.169,79.203,1084499997.0
2005-01-11 16:55:00,79.179,79.209,79.153,79.177,900300007.0
2005-01-11 17:00:00,79.169,79.197,79.126,79.184,967899999.0
2005-01-11 17:05:00,79.177,79.2,79.157,79.157,836399996.0
2005-01-11 17:10:00,79.18,79.188,79.137,79.171,822299994.0
2005-01-11 17:15:00,79.168,79.218,79.164,79.18,775999998.0
2005-01-11 17:20:00,79.172,79.2,79.145,79.172,1012900001.0
2005-01-11 17:25:00,79.191,79.219,79.146,79.16,1077699996.0
2005-01-11 17:30:00,79.167,79.182,79.126,79.18,938000004.0
2005-01-11 17:35:00,79.175,79.195,79.137,79.188,865100011.0
2005-01-11 17:40:00,79.193,79.247,79.147,79.247,1184799993.0
2005-01-11 17:45:00,79.242,79.301,79.223,79.234,832199999.0
2005-01-11 17:50:00,79.27,79.288,79.193,79.213,1088100006.0
2005-01-11 17:55:00,79.199,79.237,79.169,79.227,1081700005.0
2005-01-11 18:00:00,79.169,79.218,78.85,79.17,6942699995.0
2005-01-11 18:05:00,79.181,79.239,78.87,79.216,9009800026.0
2005-01-11 18:10:00,79.2,79.247,79.191,79.237,7180099964.0
2005-01-11 18:15:00,79.201,79.235,78.88,79.208,6147299981.0
2005-01-11 18:20:00,79.227,79.268,78.84,79.218,8278699976.0
2005-01-11 18:25:00,78.84,79.251,78.83,79.235,6505199995.0
2005-01-11 18:30:00,79.227,79.231,79.145,79.162,7032799984.0
2005-01-11 18:35:00,79.136,79.16,78.994,79.041,5174300002.0
2005-01-11 18:40:00,79.051,79.098,78.978,79.019,4624299991.0
2005-01-11 18:45:00,79.06,79.073,78.948,78.951,4036800011.0
2005-01-11 18:50:00,78.954,78.981,78.877,78.947,4148099997.0
2005-01-11 18:55:00,78.947,78.985,78.877,78.915,4133599990.0
2005-01-11 19:00:00,78.895,78.951,78.819,78.911,2750999985.0
2005-01-11 19:05:00,78.905,78.92,78.835,78.85,3595399990.0
2005-01-11 19:10:00,78.868,78.924,78.854,78.882,2166199989.0
2005-01-11 19:15:00,78.869,78.897,78.794,78.864,2720999992.0
2005-01-11 19:20:00,78.878,78.878,78.769,78.805,3044600001.0
2005-01-11 19:25:00,78.849,78.871,78.802,78.832,4617599970.0
2005-01-11 19:30:00,78.84,78.85,78.779,78.804,3399499998.0
2005-01-11 19:35:00,78.787,78.808,78.713,78.727,3636699996.0
2005-01-11 19:40:00,78.715,78.726,78.639,78.665,2850899988.0
2005-01-11 19:45:00,78.655,78.701,78.634,78.653,2649999991.0
2005-01-11 19:50:00,78.668,78.738,78.642,78.713,2617099994.0
2005-01-11 19:55:00,78.692,78.742,78.659,78.722,2730899992.0
2005-01-11 20:00:00,78.721,78.773,78.673,78.743,2150000002.0
2005-01-11 20:05:00,78.744,78.757,78.696,78.713,3245900015.0
2005-01-11 20:10:00,78.695,78.73,78.666,78.708,4453199987.0
2005-01-11 20:15:00,78.725,78.732,78.651,78.651,2361299991.0
2005-01-11 20:20:00,78.667,78.722,78.651,78.684,2912499989.0
2005-01-11 20:25:00,78.698,78.699,78.639,78.665,4084399992.0
2005-01-11 20:30:00,78.691,78.713,78.657,78.68,4441099983.0
2005-01-11 20:35:00,78.706,78.745,78.674,78.694,3153400000.0
2005-01-11 20:40:00,78.729,78.731,78.679,78.692,5279599992.0
2005-01-11 20:45:00,78.724,78.737,78.628,78.679,3570899994.0
2005-01-11 20:50:00,78.678,78.7,78.624,78.677,3493799984.0
2005-01-11 20:55:00,78.676,78.728,78.652,78.675,4859499995.0
2005-01-11 21:00:00,78.697,78.746,78.68,78.683,3527399988.0
2005-01-11 21:05:00,78.714,78.741,78.677,78.711,3231899985.0
2005-01-11 21:10:00,78.715,78.727,78.668,78.698,2596299992.0
2005-01-11 21:15:00,78.704,78.733,78.64,78.669,4187299979.0
2005-01-11 21:20:00,78.67,78.715,78.645,78.664,4869299993.0
2005-01-11 21:25:00,78.646,78.702,78.629,78.634,2851799991.0
2005-01-11 21:30:00,78.677,78.708,78.637,78.673,1622599990.0
2005-01-11 21:35:00,78.68,78.699,78.638,78.658,1906499989.0
2005-01-11 21:40:00,78.642,78.69,78.592,78.635,2814600007.0
2005-01-11 21:45:00,78.615,78.659,78.593,78.623,2016199995.0
2005-01-11 21:50:00,78.647,78.683,78.63,78.664,1369999990.0
2005-01-11 21:55:00,78.633,78.687,78.595,78.652,1365000002.0
2005-01-11 22:00:00,78.653,78.686,78.62,78.647,3245799984.0
2005-01-11 22:05:00,78.673,78.726,78.641,78.717,951099999.0
2005-01-11 22:10:00,78.714,78.748,78.68,78.706,1771899992.0
2005-01-11 22:15:00,78.702,78.788,78.664,78.751,1705799998.0
2005-01-11 22:20:00,78.742,78.789,78.731,78.753,1464900005.0
2005-01-11 22:25:00,78.755,78.764,78.688,78.72,1659599988.0
2005-01-11 22:30:00,78.706,78.764,78.684,78.757,2312699995.0
2005-01-11 22:35:00,78.745,78.752,78.697,78.703,1277999994.0
2005-01-11 22:40:00,78.7,78.761,78.689,78.74,1377199999.0
2005-01-11 22:45:00,78.728,78.761,78.673,78.705,1687799999.0
2005-01-11 22:50:00,78.715,78.78,78.705,78.747,1523399999.0
2005-01-11 22:55:00,78.74,78.776,78.67,78.67,1609199991.0
2005-01-11 23:00:00,78.772,78.811,78.718,78.775,999699998.0
2005-01-11 23:05:00,78.759,78.798,78.729,78.755,969399998.0
2005-01-11 23:10:00,78.789,78.797,78.735,78.757,1014200001.0
2005-01-11 23:15:00,78.783,78.798,78.727,78.76,937000001.0
2005-01-11 23:20:00,78.77,78.785,78.713,78.765,1026299998.0
2005-01-11 23:25:00,78.75,78.761,78.653,78.685,894600000.0
2005-01-11 23:30:00,78.664,78.697,78.647,78.679,1062900005.0
2005-01-11 23:35:00,78.668,78.72,78.644,78.709,1317099977.0
2005-01-11 23:40:00,78.677,78.73,78.653,78.71,1048999997.0
2005-01-11 23:45:00,78.69,78.73,78.628,78.675,917099992.0
2005-01-11 23:50:00,78.665,78.707,78.646,78.703,859499997.0
2005-01-11 23:55:00,78.697,78.715,78.637,78.645,1070900007.0
2005-01-12 00:00:00,78.67,78.672,78.613,78.644,1004299998.0
2005-01-12 00:05:00,78.657,78.717,78.61,78.64,857499992.0
2005-01-12 00:10:00,78.638,78.738,78.615,78.684,970399996.0
2005-01-12 00:15:00,78.655,78.777,78.655,78.705,1047899998.0
2005-01-12 00:20:00,78.706,78.732,78.667,78.688,1224100009.0
2005-01-12 00:25:00,78.652,78.696,78.635,78.651,933799995.0
2005-01-12 00:30:00,78.654,78.742,78.654,78.742,896299999.0
2005-01-12 00:35:00,78.757,78.765,78.702,78.72,975400002.0
2005-01-12 00:40:00,78.725,78.764,78.708,78.75,853899999.0
2005-01-12 00:45:00,78.748,78.798,78.721,78.759,999199998.0
2005-01-12 00:50:00,78.78,78.795,78.733,78.736,857599996.0
2005-01-12 00:55:00,78.759,78.787,78.726,78.785,1019899995.0
2005-01-12 01:00:00,78.754,78.787,78.729,78.757,989200001.0
2005-01-12 01:05:00,78.779,78.794,78.729,78.755,980299998.0
2005-01-12 01:10:00,78.787,78.812,78.755,78.781,1066099996.0
2005-01-12 01:15:00,78.782,78.829,78.757,78.819,909699992.0
2005-01-12 01:20:00,78.824,78.86,78.787,78.833,838800002.0
2005-01-12 01:25:00,78.846,78.872,78.818,78.859,829600003.0
2005-01-12 01:30:00,78.861,78.87,78.807,78.834,1077399995.0
2005-01-12 01:35:00,78.835,78.861,78.804,78.828,905399994.0
2005-01-12 01:40:00,78.83,78.861,78.8,78.835,1202099996.0
2005-01-12 01:45:00,78.797,78.866,78.779,78.835,867699997.0
2005-01-12 01:50:00,78.804,78.864,78.794,78.856,1020899994.0
2005-01-12 01:55:00,78.877,78.889,78.821,78.86,1005799990.0
2005-01-12 02:00:00,78.897,78.96,78.81,78.818,1017000000.0
2005-01-12 02:05:00,78.843,78.843,78.762,78.801,932199997.0
2005-01-12 02:10:00,78.791,78.826,78.771,78.795,1126300000.0
2005-01-12 02:15:00,78.785,78.842,78.75,78.816,1088399999.0
2005-01-12 02:20:00,78.792,78.852,78.785,78.835,897299998.0
2005-01-12 02:25:00,78.804,78.845,78.791,78.81,999400001.0
2005-01-12 02:30:00,78.814,78.845,78.789,78.83,925399999.0
2005-01-12 02:35:00,78.826,78.919,78.826,78.876,961199994.0
2005-01-12 02:40:00,78.891,78.905,78.796,78.846,959900003.0
2005-01-12 02:45:00,78.818,78.862,78.787,78.801,1084099998.0
2005-01-12 02:50:00,78.774,78.814,78.755,78.769,1104699997.0
2005-01-12 02:55:00,78.745,78.794,78.675,78.675,1117399988.0
2005-01-12 03:00:00,78.666,78.751,78.666,78.736,809999996.0
2005-01-12 03:05:00,78.719,78.771,78.694,78.742,1033199997.0
2005-01-12 03:10:00,78.735,78.763,78.707,78.73,1086099993.0
2005-01-12 03:15:00,78.732,78.75,78.692,78.707,1025599996.0
2005-01-12 03:20:00,78.703,78.744,78.687,78.702,1061499997.0
2005-01-12 03:25:00,78.703,78.73,78.665,78.672,1191399995.0
2005-01-12 03:30:00,78.691,78.691,78.606,78.653,1015199998.0
2005-01-12 03:35:00,78.642,78.707,78.63,78.681,984499994.0
2005-01-12 03:40:00,78.674,78.693,78.613,78.675,922699998.0
2005-01-12 03:45:00,78.693,78.72,78.665,78.708,913999998.0
2005-01-12 03:50:00,78.684,78.721,78.644,78.684,969500002.0
2005-01-12 03:55:00,78.698,78.716,78.658,78.677,891599998.0
2005-01-12 04:00:00,78.666,78.694,78.644,78.682,896199999.0
2005-01-12 04:05:00,78.664,78.688,78.631,78.638,972700004.0
2005-01-12 04:10:00,78.658,78.668,78.623,78.64,863400002.0
2005-01-12 04:15:00,78.634,78.667,78.601,78.639,1087799990.0
2005-01-12 04:20:00,78.617,78.66,78.601,78.63,688999996.0
2005-01-12 04:25:00,78.635,78.656,78.597,78.597,894500005.0
2005-01-12 04:30:00,78.609,78.637,78.584,78.628,1291100001.0
2005-01-12 04:35:00,78.602,78.628,78.571,78.582,856999995.0
2005-01-12 04:40:00,78.607,78.624,78.562,78.583,872200003.0
2005-01-12 04:45:00,78.588,78.64,78.582,78.626,723199991.0
2005-01-12 04:50:00,78.626,78.637,78.566,78.579,1238400001.0
2005-01-12 04:55:00,78.592,78.615,78.557,78.583,930600002.0
2005-01-12 05:00:00,78.571,78.588,78.528,78.571,920300003.0
2005-01-12 05:05:00,78.563,78.584,78.532,78.577,971600004.0
2005-01-12 05:10:00,78.548,78.621,78.532,78.58,978200000.0
2005-01-12 05:15:00,78.559,78.624,78.552,78.57,892599999.0
2005-01-12 05:20:00,78.584,78.634,78.575,78.61,1089800002.0
2005-01-12 05:25:00,78.6,78.642,78.598,78.619,1054899994.0
2005-01-12 05:30:00,78.622,78.65,78.587,78.617,910199991.0
2005-01-12 05:35:00,78.589,78.627,78.543,78.543,995400000.0
2005-01-12 05:40:00,78.547,78.561,78.503,78.503,1045499999.0
2005-01-12 05:45:00,78.542,78.571,78.516,78.54,756899998.0
2005-01-12 05:50:00,78.584,78.589,78.533,78.558,803600004.0
2005-01-12 05:55:00,78.571,78.637,78.57,78.606,897900000.0
2005-01-12 06:00:00,78.581,78.643,78.581,78.629,1194099992.0
2005-01-12 06:05:00,78.634,78.658,78.598,78.626,745599999.0
2005-01-12 06:10:00,78.614,78.637,78.567,78.604,758299993.0
2005-01-12 06:15:00,78.586,78.623,78.566,78.609,1016999996.0
2005-01-12 06:20:00,78.604,78.643,78.581,78.605,1012899992.0
2005-01-12 06:25:00,78.636,78.636,78.575,78.6,1090999993.0
2005-01-12 06:30:00,78.598,78.647,78.59,78.636,837600000.0
2005-01-12 06:35:00,78.604,78.643,78.59,78.625,991599993.0
2005-01-12 06:40:00,78.621,78.652,78.608,78.627,1075400007.0
2005-01-12 06:45:00,78.635,78.661,78.586,78.608,923600000.0
2005-01-12 06:50:00,78.588,78.646,78.588,78.623,1017200006.0
2005-01-12 06:55:00,78.613,78.662,78.605,78.644,958900003.0
2005-01-12 07:00:00,78.621,78.659,78.605,78.636,919099996.0
2005-01-12 07:05:00,78.639,78.666,78.608,78.633,924700004.0
2005-01-12 07:10:00,78.64,78.668,78.619,78.653,870500001.0
2005-01-12 07:15:00,78.637,78.667,78.602,78.64,965999997.0
2005-01-12 07:20:00,78.647,78.656,78.598,78.629,871199996.0
2005-01-12 07:25:00,78.621,78.652,78.595,78.652,1164799991.0
2005-01-12 07:30:00,78.615,78.643,78.6,78.64,799100005.0
2005-01-12 07:35:00,78.632,78.639,78.579,78.615,967599994.0
2005-01-12 07:40:00,78.622,78.644,78.586,78.609,798100002.0
2005-01-12 07:45:00,78.617,78.617,78.555,78.58,1089400001.0
2005-01-12 07:50:00,78.575,78.608,78.533,78.57,1030299994.0
2005-01-12 07:55:00,78.576,78.615,78.552,78.587,809600000.0
2005-01-12 08:00:00,78.622,78.664,78.6,78.622,800099999.0
2005-01-12 08:05:00,78.613,78.639,78.581,78.604,1078799993.0
2005-01-12 08:10:00,78.61,78.618,78.557,78.598,1128100002.0
2005-01-12 08:15:00,78.596,78.622,78.573,78.6,893699996.0
2005-01-12 08:20:00,78.612,78.642,78.583,78.624,974399995.0
2005-01-12 08:25:00,78.604,78.625,78.582,78.588,908799995.0
2005-01-12 08:30:00,78.61,78.638,78.576,78.612,1260199996.0
2005-01-12 08:35:00,78.614,78.647,78.584,78.626,874799997.0
2005-01-12 08:40:00,78.618,78.661,78.601,78.643,1071099995.0
2005-01-12 08:45:00,78.627,78.655,78.6,78.634,999199994.0
2005-01-12 08:50:00,78.612,78.669,78.609,78.656,1047399998.0
2005-01-12 08:55:00,78.647,78.653,78.552,78.562,951000001.0
2005-01-12 09:00:00,78.537,78.609,78.537,78.573,945099997.0
2005-01-12 09:05:00,78.585,78.599,78.413,78.428,924000003.0
2005-01-12 09:10:00,78.439,78.485,78.345,78.359,642000000.0
2005-01-12 09:15:00,78.36,78.385,78.272,78.272,860399996.0
2005-01-12 09:20:00,78.302,78.302,78.241,78.273,943299991.0
2005-01-12 09:25:00,78.273,78.294,78.163,78.17,1021699999.0
2005-01-12 09:30:00,78.173,78.233,78.153,78.233,961000004.0
2005-01-12 09:35:00,78.255,78.279,78.16,78.179,781400001.0
2005-01-12 09:40:00,78.183,78.212,78.132,78.176,919500001.0
2005-01-12 09:45:00,78.181,78.21,78.12,78.183,1132400000.0
2005-01-12 09:50:00,78.194,78.226,78.141,78.141,877200009.0
2005-01-12 09:55:00,78.108,78.159,78.081,78.124,967699996.0
2005-01-12 10:00:00,78.118,78.168,78.073,78.081,935900004.0
2005-01-12 10:05:00,78.061,78.103,78.044,78.086,977299997.0
2005-01-12 10:10:00,78.101,78.162,78.059,78.142,904699997.0
2005-01-12 10:15:00,78.142,78.162,78.103,78.112,828499995.0
2005-01-12 10:20:00,78.118,78.214,78.112,78.184,1004800001.0
2005-01-12 10:25:00,78.169,78.22,78.169,78.187,1125399994.0
2005-01-12 10:30:00,78.177,78.204,78.087,78.126,839099994.0
2005-01-12 10:35:00,78.121,78.169,78.093,78.103,1266999996.0
2005-01-12 10:40:00,78.101,78.156,78.071,78.119,1209600001.0
2005-01-12 10:45:00,78.124,78.177,78.101,78.132,1131999995.0
2005-01-12 10:50:00,78.172,78.184,78.125,78.154,956899993.0
2005-01-12 10:55:00,78.141,78.161,78.04,78.065,887500001.0
2005-01-12 11:00:00,78.092,78.137,78.051,78.122,942199999.0
2005-01-12 11:05:00,78.11,78.156,78.098,78.137,941899998.0
2005-01-12 11:10:00,78.124,78.187,78.113,78.187,846399999.0
2005-01-12 11:15:00,78.181,78.213,78.149,78.19,865899996.0
2005-01-12 11:20:00,78.191,78.264,78.191,78.225,898000001.0
2005-01-12 11:25:00,78.237,78.279,78.198,78.242,1082199997.0
2005-01-12 11:30:00,78.248,78.278,78.222,78.239,1013699993.0
2005-01-12 11:35:00,78.254,78.289,78.19,78.204,1047499995.0
2005-01-12 11:40:00,78.151,78.225,78.148,78.185,1117399995.0
2005-01-12 11:45:00,78.199,78.24,78.141,78.155,1265800005.0
2005-01-12 11:50:00,78.161,78.185,78.11,78.129,1246799996.0
2005-01-12 11:55:00,78.13,78.195,78.102,78.176,975199999.0
2005-01-12 12:00:00,78.156,78.233,78.128,78.212,1162100000.0
2005-01-12 12:05:00,78.198,78.242,78.142,78.204,1004799996.0
2005-01-12 12:10:00,78.223,78.266,78.19,78.235,995999993.0
2005-01-12 12:15:00,78.238,78.294,78.238,78.27,770500005.0
2005-01-12 12:20:00,78.285,78.29,78.189,78.205,911400000.0
2005-01-12 12:25:00,78.221,78.231,78.16,78.176,1158999994.0
2005-01-12 12:30:00,78.165,78.207,78.151,78.192,1110600001.0
2005-01-12 12:35:00,78.206,78.233,78.168,78.221,764499998.0
2005-01-12 12:40:00,78.224,78.292,78.214,78.288,916200005.0
2005-01-12 12:45:00,78.255,78.296,78.194,78.272,1081299998.0
2005-01-12 12:50:00,78.266,78.298,78.238,78.288,998199998.0
2005-01-12 12:55:00,78.305,78.322,78.224,78.258,949999996.0
2005-01-12 13:00:00,78.257,78.282,78.206,78.207,1050299994.0
2005-01-12 13:05:00,78.215,78.255,78.182,78.203,1036200000.0
2005-01-12 13:10:00,78.191,78.267,78.179,78.183,1128299998.0
2005-01-12 13:15:00,78.178,78.198,78.098,78.104,989199993.0
2005-01-12 13:20:00,78.134,78.14,78.03,78.052,1041599993.0
2005-01-12 13:25:00,78.059,78.065,77.926,77.993,1067999992.0
2005-01-12 13:30:00,77.993,78.109,77.993,78.027,1037999999.0
2005-01-12 13:35:00,78.011,78.029,77.969,78.004,978000002.0
2005-01-12 13:40:00,77.974,78.029,77.933,77.981,1057200002.0
2005-01-12 13:45:00,78.014,78.089,77.985,77.996,1249199998.0
2005-01-12 13:50:00,78.003,78.142,77.99,78.09,1058399991.0
2005-01-12 13:55:00,78.078,78.153,78.063,78.115,1194699987.0
2005-01-12 14:00:00,78.128,78.159,78.037,78.049,956800004.0
2005-01-12 14:05:00,78.051,78.137,78.035,78.097,839699993.0
2005-01-12 14:10:00,78.11,78.144,78.054,78.072,868200000.0
2005-01-12 14:15:00,78.047,78.134,78.024,78.07,1080800000.0
2005-01-12 14:20:00,78.129,78.146,78.045,78.047,923700003.0
2005-01-12 14:25:00,78.029,78.124,78.016,78.092,956299999.0
2005-01-12 14:30:00,78.079,78.182,78.079,78.176,1064999995.0
2005-01-12 14:35:00,78.146,78.201,78.128,78.182,930999992.0
2005-01-12 14:40:00,78.181,78.23,78.101,78.152,1017499988.0
2005-01-12 14:45:00,78.167,78.167,78.103,78.166,848000000.0
2005-01-12 14:50:00,78.162,78.228,78.156,78.175,985499996.0
2005-01-12 14:55:00,78.205,78.236,78.164,78.196,1004899990.0
2005-01-12 15:00:00,78.177,78.208,78.115,78.115,910500000.0
2005-01-12 15:05:00,78.126,78.184,78.124,78.142,1219999991.0
2005-01-12 15:10:00,78.144,78.162,78.11,78.118,943400000.0
2005-01-12 15:15:00,78.11,78.149,78.042,78.068,925999998.0
2005-01-12 15:20:00,78.079,78.163,78.074,78.084,977699996.0
2005-01-12 15:25:00,78.095,78.197,78.095,78.138,987499998.0
2005-01-12 15:30:00,78.165,78.238,78.073,78.15,1090999991.0
2005-01-12 15:35:00,78.175,78.207,78.016,78.168,948699997.0
2005-01-12 15:40:00,78.139,78.163,78.057,78.057,1113999999.0
2005-01-12 15:45:00,78.087,78.202,78.086,78.165,1209599998.0
2005-01-12 15:50:00,78.166,78.181,78.034,78.045,806999996.0
2005-01-12 15:55:00,78.036,78.117,77.98,78.091,1091600000.0
2005-01-12 16:00:00,78.083,78.154,78.067,78.112,1201600005.0
2005-01-12 16:05:00,78.159,78.24,78.157,78.221,1027399996.0
2005-01-12 16:10:00,78.204,78.235,78.156,78.208,735900000.0
2005-01-12 16:15:00,78.214,78.36,78.197,78.323,946299994.0
2005-01-12 16:20:00,78.301,78.344,78.259,78.281,1101300002.0
2005-01-12 16:25:00,78.312,78.324,78.183,78.195,952199991.0
2005-01-12 16:30:00,78.189,78.235,78.161,78.21,804100003.0
2005-01-12 16:35:00,78.2,78.321,78.2,78.247,912900001.0
2005-01-12 16:40:00,78.267,78.322,78.233,78.283,970500002.0
2005-01-12 16:45:00,78.291,78.331,78.274,78.3,1162499989.0
2005-01-12 16:50:00,78.305,78.386,78.287,78.357,987799996.0
2005-01-12 16:55:00,78.357,78.395,78.245,78.27,972699997.0
2005-01-12 17:00:00,78.269,78.394,78.222,78.36,961599997.0
2005-01-12 17:05:00,78.383,78.503,78.366,78.444,1065699991.0
2005-01-12 17:10:00,78.463,78.538,78.446,78.489,1013200002.0
2005-01-12 17:15:00,78.495,78.53,78.458,78.493,1006199994.0
2005-01-12 17:20:00,78.519,78.558,78.49,78.535,895999998.0
2005-01-12 17:25:00,78.54,78.656,78.527,78.625,1014899997.0
2005-01-12 17:30:00,78.65,78.69,78.611,78.641,811400006.0
2005-01-12 17:35:00,78.634,78.667,78.605,78.655,775600002.0
2005-01-12 17:40:00,78.658,78.802,78.655,78.787,946399999.0
2005-01-12 17:45:00,78.774,78.785,78.682,78.705,778500002.0
2005-01-12 17:50:00,78.698,78.728,78.642,78.658,1070800003.0
2005-01-12 17:55:00,78.645,78.684,78.623,78.65,932599990.0
2005-01-12 18:00:00,78.639,78.721,78.609,78.682,7065199991.0
2005-01-12 18:05:00,78.688,78.748,78.673,78.715,9315199973.0
2005-01-12 18:10:00,78.713,78.752,78.67,78.713,6783799973.0
2005-01-12 18:15:00,78.705,78.745,78.638,78.702,7818600000.0
2005-01-12 18:20:00,78.675,78.697,78.586,78.625,8564999967.0
2005-01-12 18:25:00,78.58,78.692,78.56,78.605,7180699987.0
2005-01-12 18:30:00,78.6,78.631,78.503,78.563,7018399977.0
2005-01-12 18:35:00,78.597,78.612,78.5,78.537,5306299986.0
2005-01-12 18:40:00,78.565,78.584,78.513,78.547,4462899980.0
2005-01-12 18:45:00,78.52,78.597,78.505,78.574,3790499985.0
2005-01-12 18:50:00,78.561,78.579,78.443,78.476,4154500002.0
2005-01-12 18:55:00,78.473,78.55,78.473,78.528,4116200000.0
2005-01-12 19:00:00,78.558,78.563,78.469,78.532,3060900004.0
2005-01-12 19:05:00,78.555,78.555,78.448,78.453,3466900006.0
2005-01-12 19:10:00,78.5,78.53,78.47,78.514,2326999990.0
2005-01-12 19:15:00,78.538,78.55,78.451,78.487,2850500000.0
2005-01-12 19:20:00,78.496,78.598,78.418,78.575,3368399993.0
2005-01-12 19:25:00,78.602,78.621,78.542,78.565,4348099984.0
2005-01-12 19:30:00,78.578,78.649,78.536,78.622,3826299997.0
2005-01-12 19:35:00,78.627,78.639,78.571,78.609,3662399993.0
2005-01-12 19:40:00,78.57,78.624,78.57,78.581,3002199999.0
2005-01-12 19:45:00,78.595,78.634,78.564,78.587,2698000002.0
2005-01-12 19:50:00,78.6,78.63,78.552,78.552,2701299995.0
2005-01-12 19:55:00,78.52,78.542,78.452,78.472,2733399996.0
2005-01-12 20:00:00,78.486,78.527,78.437,78.487,2044299998.0
2005-01-12 20:05:00,78.511,78.526,78.458,78.472,3191399978.0
2005-01-12 20:10:00,78.491,78.492,78.437,78.492,3963299992.0
2005-01-12 20:15:00,78.44,78.5,78.44,78.475,2341199986.0
2005-01-12 20:20:00,78.454,78.524,78.427,78.455,3016299997.0
2005-01-12 20:25:00,78.492,78.496,78.429,78.487,4164799995.0
2005-01-12 20:30:00,78.461,78.508,78.447,78.465,4771700008.0
2005-01-12 20:35:00,78.466,78.528,78.448,78.528,3368999986.0
2005-01-12 20:40:00,78.501,78.568,78.495,78.558,4488799991.0
2005-01-12 20:45:00,78.56,78.578,78.511,78.522,3602500001.0
2005-01-12 20:50:00,78.464,78.534,78.464,78.492,3611099979.0
2005-01-12 20:55:00,78.52,78.523,78.463,78.51,5359100003.0
2005-01-12 21:00:00,78.495,78.543,78.481,78.513,3742799999.0
2005-01-12 21:05:00,78.479,78.548,78.475,78.528,3418599999.0
2005-01-12 21:10:00,78.538,78.563,78.492,78.529,2382799990.0
2005-01-12 21:15:00,78.5,78.564,78.48,78.525,3905199985.0
2005-01-12 21:20:00,78.535,78.564,78.494,78.52,4849299988.0
2005-01-12 21:25:00,78.487,78.533,78.479,78.526,2986399991.0
2005-01-12 21:30:00,78.5,78.548,78.496,78.524,1778999998.0
2005-01-12 21:35:00,78.526,78.58,78.491,78.548,1986999995.0
2005-01-12 21:40:00,78.558,78.57,78.495,78.532,2369899995.0
2005-01-12 21:45:00,78.528,78.556,78.489,78.499,1677299998.0
2005-01-12 21:50:00,78.529,78.564,78.508,78.527,1591899988.0
2005-01-12 21:55:00,78.508,78.56,78.482,78.542,1314200004.0
2005-01-12 22:00:00,78.526,78.581,78.478,78.56,3244799991.0
2005-01-12 22:05:00,78.569,78.587,78.518,78.568,996299990.0
2005-01-12 22:10:00,78.552,78.585,78.516,78.584,1885299995.0
2005-01-12 22:15:00,78.559,78.592,78.52,78.528,1417700004.0
2005-01-12 22:20:00,78.555,78.574,78.517,78.55,1634600004.0
2005-01-12 22:25:00,78.568,78.575,78.494,78.558,1827100004.0
2005-01-12 22:30:00,78.521,78.561,78.488,78.561,2200999992.0
2005-01-12 22:35:00,78.543,78.581,78.512,78.528,1337599998.0
2005-01-12 22:40:00,78.523,78.58,78.504,78.568,1237599995.0
2005-01-12 22:45:00,78.512,78.586,78.506,78.545,1511699998.0
2005-01-12 22:50:00,78.561,78.596,78.532,78.569,1433499999.0
2005-01-12 22:55:00,78.554,78.585,78.457,78.476,1452699999.0
2005-01-12 23:00:00,78.544,78.581,78.503,78.553,1136099993.0
2005-01-12 23:05:00,78.556,78.595,78.521,78.569,919700002.0
2005-01-12 23:10:00,78.587,78.605,78.54,78.565,911099995.0
2005-01-12 23:15:00,78.564,78.618,78.533,78.589,934599999.0
2005-01-12 23:20:00,78.579,78.602,78.546,78.585,924399998.0
2005-01-12 23:25:00,78.577,78.606,78.551,78.573,793599996.0
2005-01-12 23:30:00,78.581,78.586,78.515,78.527,1110999992.0
2005-01-12 23:35:00,78.558,78.578,78.503,78.543,1005300002.0
2005-01-12 23:40:00,78.523,78.557,78.491,78.506,1037600000.0
2005-01-12 23:45:00,78.465,78.55,78.453,78.517,1101800007.0
2005-01-12 23:50:00,78.505,78.518,78.466,78.496,899800005.0
2005-01-12 23:55:00,78.491,78.528,78.452,78.49,844699998.0
2005-01-13 00:00:00,78.52,78.52,78.454,78.496,969400002.0
2005-01-13 00:05:00,78.494,78.53,78.46,78.499,837999993.0
2005-01-13 00:10:00,78.482,78.52,78.431,78.431,1099299994.0
2005-01-13 00:15:00,78.456,78.481,78.408,78.411,977099999.0
2005-01-13 00:20:00,78.429,78.46,78.395,78.41,914600000.0
2005-01-13 00:25:00,78.388,78.438,78.375,78.426,768999994.0
2005-01-13 00:30:00,78.419,78.458,78.381,78.439,745199996.0
2005-01-13 00:35:00,78.461,78.467,78.415,78.453,1063999999.0
2005-01-13 00:40:00,78.416,78.439,78.35,78.387,1155199993.0
2005-01-13 00:45:00,78.366,78.399,78.346,78.386,917400002.0
2005-01-13 00:50:00,78.386,78.433,78.369,78.425,1013699997.0
2005-01-13 00:55:00,78.408,78.456,78.389,78.435,906399998.0
2005-01-13 01:00:00,78.429,78.512,78.4,78.512,852699996.0
2005-01-13 01:05:00,78.492,78.526,78.455,78.475,800400002.0
2005-01-13 01:10:00,78.474,78.492,78.427,78.46,1014200002.0
2005-01-13 01:15:00,78.46,78.604,78.44,78.506,974399991.0
2005-01-13 01:20:00,78.512,78.568,78.488,78.521,956099995.0
2005-01-13 01:25:00,78.51,78.547,78.506,78.506,928199997.0
2005-01-13 01:30:00,78.525,78.551,78.493,78.522,1082999994.0
2005-01-13 01:35:00,78.518,78.544,78.475,78.528,654999998.0
2005-01-13 01:40:00,78.523,78.552,78.492,78.52,850399997.0
2005-01-13 01:45:00,78.497,78.521,78.466,78.484,1035400000.0
2005-01-13 01:50:00,78.506,78.534,78.483,78.524,892299997.0
2005-01-13 01:55:00,78.505,78.523,78.457,78.478,970599992.0
2005-01-13 02:00:00,78.47,78.492,78.447,78.469,1264599988.0
2005-01-13 02:05:00,78.467,78.487,78.422,78.435,870200001.0
2005-01-13 02:10:00,78.428,78.491,78.423,78.491,891500001.0
2005-01-13 02:15:00,78.46,78.538,78.454,78.512,1131299996.0
2005-01-13 02:20:00,78.535,78.551,78.501,78.545,980200000.0
2005-01-13 02:25:00,78.546,78.585,78.521,78.559,996599999.0
2005-01-13 02:30:00,78.6,78.723,78.6,78.707,926500002.0
2005-01-13 02:35:00,78.72,78.72,78.593,78.616,917799993.0
2005-01-13 02:40:00,78.618,78.69,78.614,78.654,694099997.0
2005-01-13 02:45:00,78.648,78.678,78.629,78.659,898300001.0
2005-01-13 02:50:00,78.663,78.684,78.623,78.63,1120900003.0
2005-01-13 02:55:00,78.626,78.687,78.615,78.645,1129600003.0
2005-01-13 03:00:00,78.659,78.706,78.65,78.703,895200004.0
2005-01-13 03:05:00,78.681,78.7,78.639,78.683,1112300008.0
2005-01-13 03:10:00,78.672,78.708,78.648,78.662,1293900004.0
2005-01-13 03:15:00,78.65,78.68,78.628,78.646,895100000.0
2005-01-13 03:20:00,78.636,78.663,78.596,78.622,947899998.0
2005-01-13 03:25:00,78.625,78.639,78.586,78.617,1118399998.0
2005-01-13 03:30:00,78.609,78.631,78.559,78.588,993499993.0
2005-01-13 03:35:00,78.588,78.617,78.562,78.574,990399996.0
2005-01-13 03:40:00,78.566,78.634,78.566,78.633,1021399999.0
2005-01-13 03:45:00,78.624,78.648,78.579,78.611,884299996.0
2005-01-13 03:50:00,78.573,78.644,78.555,78.621,683299996.0
2005-01-13 03:55:00,78.617,78.656,78.596,78.635,1012000000.0
2005-01-13 04:00:00,78.638,78.65,78.594,78.633,816299992.0
2005-01-13 04:05:00,78.605,78.646,78.593,78.633,816699999.0
2005-01-13 04:10:00,78.623,78.652,78.579,78.615,1080500007.0
2005-01-13 04:15:00,78.614,78.635,78.58,78.598,1077300005.0
2005-01-13 04:20:00,78.596,78.621,78.57,78.609,591599995.0
2005-01-13 04:25:00,78.597,78.634,78.584,78.604,962699993.0
2005-01-13 04:30:00,78.603,78.639,78.587,78.617,993999996.0
2005-01-13 04:35:00,78.607,78.648,78.598,78.614,653599999.0
2005-01-13 04:40:00,78.625,78.675,78.619,78.66,1021300002.0
2005-01-13 04:45:00,78.668,78.684,78.613,78.626,850499997.0
2005-01-13 04:50:00,78.617,78.662,78.596,78.619,1369499999.0
2005-01-13 04:55:00,78.606,78.622,78.554,78.609,854500003.0
2005-01-13 05:00:00,78.591,78.63,78.576,78.612,885299996.0
2005-01-13 05:05:00,78.608,78.637,78.57,78.604,1033800004.0
2005-01-13 05:10:00,78.589,78.631,78.57,78.62,858899994.0
2005-01-13 05:15:00,78.595,78.619,78.572,78.607,1030499995.0
2005-01-13 05:20:00,78.593,78.638,78.582,78.597,1042899998.0
2005-01-13 05:25:00,78.634,78.645,78.553,78.554,857899996.0
2005-01-13 05:30:00,78.535,78.554,78.454,78.513,1037999997.0
2005-01-13 05:35:00,78.466,78.519,78.453,78.495,1009600002.0
2005-01-13 05:40:00,78.493,78.527,78.482,78.504,992100001.0
2005-01-13 05:45:00,78.501,78.537,78.478,78.5,883399996.0
2005-01-13 05:50:00,78.492,78.536,78.476,78.502,896599999.0
2005-01-13 05:55:00,78.503,78.521,78.483,78.509,647499996.0
2005-01-13 06:00:00,78.504,78.548,78.48,78.517,1118700001.0
2005-01-13 06:05:00,78.508,78.532,78.489,78.531,685700005.0
2005-01-13 06:10:00,78.519,78.543,78.482,78.484,944500001.0
2005-01-13 06:15:00,78.526,78.537,78.476,78.529,817799998.0
2005-01-13 06:20:00,78.518,78.555,78.489,78.506,1068800002.0
2005-01-13 06:25:00,78.513,78.55,78.5,78.536,807100000.0
2005-01-13 06:30:00,78.514,78.552,78.499,78.516,991499997.0
2005-01-13 06:35:00,78.542,78.55,78.488,78.498,1117899997.0
2005-01-13 06:40:00,78.475,78.517,78.462,78.463,1031499995.0
2005-01-13 06:45:00,78.484,78.505,78.454,78.454,1000199997.0
2005-01-13 06:50:00,78.435,78.487,78.422,78.473,807899998.0
2005-01-13 06:55:00,78.486,78.505,78.455,78.455,835999999.0
2005-01-13 07:00:00,78.423,78.483,78.416,78.459,930500004.0
2005-01-13 07:05:00,78.464,78.493,78.432,78.459,943600001.0
2005-01-13 07:10:00,78.463,78.506,78.447,78.489,899599999.0
2005-01-13 07:15:00,78.518,78.52,78.436,78.444,900199995.0
2005-01-13 07:20:00,78.442,78.463,78.391,78.463,943000003.0
2005-01-13 07:25:00,78.439,78.469,78.428,78.432,1230300002.0
2005-01-13 07:30:00,78.432,78.491,78.432,78.462,904899998.0
2005-01-13 07:35:00,78.474,78.505,78.45,78.48,1151900001.0
2005-01-13 07:40:00,78.472,78.51,78.46,78.489,727799999.0
2005-01-13 07:45:00,78.458,78.484,78.416,78.441,1109700003.0
2005-01-13 07:50:00,78.436,78.475,78.412,78.46,952300001.0
2005-01-13 07:55:00,78.446,78.478,78.42,78.469,1078900002.0
2005-01-13 08:00:00,78.462,78.475,78.422,78.452,863800000.0
2005-01-13 08:05:00,78.434,78.47,78.416,78.428,1016799997.0
2005-01-13 08:10:00,78.423,78.449,78.399,78.434,955799995.0
2005-01-13 08:15:00,78.427,78.427,78.349,78.349,803199996.0
2005-01-13 08:20:00,78.368,78.388,78.328,78.381,936499995.0
2005-01-13 08:25:00,78.316,78.404,78.316,78.372,1005599999.0
2005-01-13 08:30:00,78.391,78.413,78.337,78.367,1188799990.0
2005-01-13 08:35:00,78.368,78.4,78.342,78.38,679999994.0
2005-01-13 08:40:00,78.354,78.377,78.263,78.343,983599997.0
2005-01-13 08:45:00,78.356,78.367,78.304,78.307,951399997.0
2005-01-13 08:50:00,78.308,78.33,78.275,78.305,1178899998.0
2005-01-13 08:55:00,78.282,78.358,78.282,78.318,830299995.0
2005-01-13 09:00:00,78.305,78.331,78.254,78.305,1312599997.0
2005-01-13 09:05:00,78.304,78.353,78.304,78.345,809599998.0
2005-01-13 09:10:00,78.348,78.374,78.301,78.331,1032100004.0
2005-01-13 09:15:00,78.318,78.37,78.311,78.333,1038799998.0
2005-01-13 09:20:00,78.345,78.366,78.293,78.338,920999998.0
2005-01-13 09:25:00,78.356,78.367,78.28,78.298,805999996.0
2005-01-13 09:30:00,78.282,78.316,78.249,78.289,679900000.0
2005-01-13 09:35:00,78.308,78.361,78.296,78.317,859300003.0
2005-01-13 09:40:00,78.307,78.335,78.259,78.297,1047599994.0
2005-01-13 09:45:00,78.286,78.336,78.26,78.316,883700001.0
2005-01-13 09:50:00,78.297,78.329,78.277,78.287,943000006.0
2005-01-13 09:55:00,78.264,78.31,78.233,78.279,1225100010.0
2005-01-13 10:00:00,78.282,78.351,78.212,78.231,895599994.0
2005-01-13 10:05:00,78.225,78.294,78.224,78.281,1053000008.0
2005-01-13 10:10:00,78.285,78.303,78.248,78.26,941199995.0
2005-01-13 10:15:00,78.281,78.309,78.259,78.277,860200008.0
2005-01-13 10:20:00,78.315,78.316,78.255,78.292,1039999996.0
2005-01-13 10:25:00,78.292,78.32,78.247,78.247,1044300006.0
2005-01-13 10:30:00,78.24,78.246,78.168,78.223,830699997.0
2005-01-13 10:35:00,78.229,78.288,78.216,78.287,1141100006.0
2005-01-13 10:40:00,78.248,78.341,78.248,78.312,1259200004.0
2005-01-13 10:45:00,78.31,78.364,78.3,78.362,1040699992.0
2005-01-13 10:50:00,78.357,78.377,78.282,78.313,962099997.0
2005-01-13 10:55:00,78.313,78.38,78.281,78.375,1166300003.0
2005-01-13 11:00:00,78.353,78.381,78.321,78.348,980600010.0
2005-01-13 11:05:00,78.33,78.337,78.273,78.278,1054599995.0
2005-01-13 11:10:00,78.251,78.277,78.213,78.226,859499999.0
2005-01-13 11:15:00,78.247,78.289,78.219,78.248,1137999993.0
2005-01-13 11:20:00,78.262,78.315,78.233,78.268,900199999.0
2005-01-13 11:25:00,78.266,78.305,78.216,78.246,1007999990.0
2005-01-13 11:30:00,78.257,78.294,78.231,78.263,968000001.0
2005-01-13 11:35:00,78.243,78.257,78.176,78.231,1012499999.0
2005-01-13 11:40:00,78.203,78.272,78.183,78.265,1012899994.0
2005-01-13 11:45:00,78.279,78.339,78.239,78.324,1088000003.0
2005-01-13 11:50:00,78.327,78.366,78.286,78.345,1265499992.0
2005-01-13 11:55:00,78.377,78.416,78.346,78.403,1033899994.0
2005-01-13 12:00:00,78.376,78.411,78.373,78.409,1076899994.0
2005-01-13 12:05:00,78.388,78.472,78.386,78.441,1005999989.0
2005-01-13 12:10:00,78.427,78.448,78.346,78.347,1095199996.0
2005-01-13 12:15:00,78.355,78.417,78.326,78.38,911800000.0
2005-01-13 12:20:00,78.371,78.42,78.357,78.385,1139900003.0
2005-01-13 12:25:00,78.403,78.444,78.379,78.426,1031599998.0
2005-01-13 12:30:00,78.405,78.447,78.381,78.421,1042499996.0
2005-01-13 12:35:00,78.422,78.473,78.401,78.459,1028500001.0
2005-01-13 12:40:00,78.452,78.484,78.431,78.468,894300004.0
2005-01-13 12:45:00,78.448,78.635,78.421,78.627,1084499999.0
2005-01-13 12:50:00,78.577,78.595,78.5,78.506,834400001.0
2005-01-13 12:55:00,78.52,78.561,78.509,78.524,771699998.0
2005-01-13 13:00:00,78.522,78.577,78.486,78.536,983600000.0
2005-01-13 13:05:00,78.517,78.538,78.475,78.495,1142899996.0
2005-01-13 13:10:00,78.505,78.547,78.494,78.52,910499995.0
2005-01-13 13:15:00,78.493,78.536,78.453,78.453,996299995.0
2005-01-13 13:20:00,78.472,78.493,78.437,78.474,970699999.0
2005-01-13 13:25:00,78.471,78.518,78.467,78.489,817699995.0
2005-01-13 13:30:00,78.495,78.51,78.447,78.458,1093699996.0
2005-01-13 13:35:00,78.458,78.507,78.442,78.466,1289099990.0
2005-01-13 13:40:00,78.468,78.512,78.445,78.476,1102399998.0
2005-01-13 13:45:00,78.497,78.522,78.46,78.496,1214000001.0
2005-01-13 13:50:00,78.466,78.545,78.466,78.508,925599994.0
2005-01-13 13:55:00,78.494,78.54,78.481,78.54,947899994.0
2005-01-13 14:00:00,78.525,78.546,78.482,78.534,1014899991.0
2005-01-13 14:05:00,78.523,78.566,78.513,78.513,883399993.0
2005-01-13 14:10:00,78.523,78.55,78.499,78.506,706699996.0
2005-01-13 14:15:00,78.514,78.598,78.494,78.57,1063699992.0
2005-01-13 14:20:00,78.59,78.676,78.559,78.638,1065600003.0
2005-01-13 14:25:00,78.621,78.65,78.595,78.64,739599998.0
2005-01-13 14:30:00,78.647,78.665,78.575,78.591,803900001.0
2005-01-13 14:35:00,78.605,78.628,78.553,78.589,787099997.0
2005-01-13 14:40:00,78.6,78.646,78.551,78.635,909899996.0
2005-01-13 14:45:00,78.593,78.626,78.55,78.593,843399999.0
2005-01-13 14:50:00,78.569,78.621,78.553,78.618,879600001.0
2005-01-13 14:55:00,78.584,78.597,78.496,78.504,778999998.0
2005-01-13 15:00:00,78.458,78.492,78.435,78.454,1132799998.0
2005-01-13 15:05:00,78.474,78.51,78.416,78.434,1156099993.0
2005-01-13 15:10:00,78.43,78.504,78.401,78.489,907299990.0
2005-01-13 15:15:00,78.492,78.515,78.448,78.454,943700000.0
2005-01-13 15:20:00,78.451,78.533,78.428,78.491,1082399999.0
2005-01-13 15:25:00,78.472,78.557,78.472,78.538,1046299996.0
2005-01-13 15:30:00,78.482,78.536,78.449,78.52,781799999.0
2005-01-13 15:35:00,78.525,78.549,78.476,78.54,992199994.0
2005-01-13 15:40:00,78.543,78.582,78.498,78.546,1152299998.0
2005-01-13 15:45:00,78.58,78.649,78.56,78.612,1125300004.0
2005-01-13 15:50:00,78.61,78.622,78.476,78.51,1079899992.0
2005-01-13 15:55:00,78.508,78.637,78.492,78.608,955000000.0
2005-01-13 16:00:00,78.6,78.636,78.576,78.59,1019999997.0
2005-01-13 16:05:00,78.573,78.604,78.462,78.462,996800003.0
2005-01-13 16:10:00,78.478,78.487,78.397,78.439,707400002.0
2005-01-13 16:15:00,78.46,78.462,78.374,78.431,970800007.0
2005-01-13 16:20:00,78.432,78.443,78.361,78.381,1314199999.0
2005-01-13 16:25:00,78.38,78.442,78.342,78.342,1000699995.0
2005-01-13 16:30:00,78.364,78.413,78.351,78.398,1009000000.0
2005-01-13 16:35:00,78.42,78.43,78.373,78.394,861799995.0
2005-01-13 16:40:00,78.375,78.417,78.357,78.416,804900000.0
2005-01-13 16:45:00,78.391,78.468,78.391,78.424,1005999996.0
2005-01-13 16:50:00,78.408,78.468,78.377,78.458,1122499995.0
2005-01-13 16:55:00,78.463,78.498,78.406,78.475,1165999995.0
2005-01-13 17:00:00,78.48,78.505,78.417,78.446,954000000.0
2005-01-13 17:05:00,78.452,78.504,78.436,78.468,792600006.0
2005-01-13 17:10:00,78.501,78.508,78.441,78.465,1032500002.0
2005-01-13 17:15:00,78.473,78.501,78.433,78.439,847600000.0
2005-01-13 17:20:00,78.456,78.482,78.429,78.456,929900000.0
2005-01-13 17:25:00,78.448,78.477,78.38,78.393,1117199997.0
2005-01-13 17:30:00,78.391,78.418,78.348,78.387,1109099993.0
2005-01-13 17:35:00,78.404,78.459,78.386,78.421,1105199995.0
2005-01-13 17:40:00,78.458,78.499,78.378,78.4,1064000004.0
2005-01-13 17:45:00,78.402,78.449,78.384,78.407,844999999.0
2005-01-13 17:50:00,78.388,78.409,78.316,78.321,1036799995.0
2005-01-13 17:55:00,78.339,78.369,78.275,78.335,958899995.0
2005-01-13 18:00:00,78.312,78.7,78.312,78.394,6898800009.0
2005-01-13 18:05:00,78.403,78.405,78.319,78.367,9424799952.0
2005-01-13 18:10:00,78.363,78.446,78.353,78.446,7432199997.0
2005-01-13 18:15:00,78.42,78.489,78.392,78.435,7394699962.0
2005-01-13 18:20:00,78.411,78.56,78.39,78.435,8424399991.0
2005-01-13 18:25:00,78.442,78.46,78.38,78.442,7272899987.0
2005-01-13 18:30:00,78.417,78.482,78.417,78.422,6821399988.0
2005-01-13 18:35:00,78.423,78.514,78.404,78.494,5344400006.0
2005-01-13 18:40:00,78.461,78.557,78.414,78.522,4593099984.0
2005-01-13 18:45:00,78.539,78.539,78.435,78.488,4043299983.0
2005-01-13 18:50:00,78.5,78.637,78.475,78.618,3913199974.0
2005-01-13 18:55:00,78.601,78.63,78.516,78.539,4103200004.0
2005-01-13 19:00:00,78.545,78.66,78.525,78.557,2725500001.0
2005-01-13 19:05:00,78.561,78.583,78.472,78.484,3506999988.0
2005-01-13 19:10:00,78.484,78.545,78.464,78.499,1922100008.0
2005-01-13 19:15:00,78.518,78.554,78.474,78.539,2642399994.0
2005-01-13 19:20:00,78.54,78.55,78.429,78.476,3009499995.0
2005-01-13 19:25:00,78.508,78.546,78.451,78.52,4524099976.0
2005-01-13 19:30:00,78.538,78.623,78.533,78.57,3640799983.0
2005-01-13 19:35:00,78.562,78.588,78.527,78.568,3248899996.0
2005-01-13 19:40:00,78.543,78.585,78.484,78.528,2955799997.0
2005-01-13 19:45:00,78.513,78.611,78.513,78.556,2492699996.0
2005-01-13 19:50:00,78.56,78.59,78.509,78.524,2946999985.0
2005-01-13 19:55:00,78.505,78.606,78.487,78.584,2801100002.0
2005-01-13 20:00:00,78.577,78.611,78.515,78.54,2285100007.0
2005-01-13 20:05:00,78.545,78.563,78.498,78.517,3249899990.0
2005-01-13 20:10:00,78.511,78.566,78.474,78.488,3954099998.0
2005-01-13 20:15:00,78.512,78.566,78.5,78.533,2250600000.0
2005-01-13 20:20:00,78.534,78.561,78.485,78.542,3179300003.0
2005-01-13 20:25:00,78.544,78.585,78.482,78.574,4468899985.0
2005-01-13 20:30:00,78.554,78.578,78.501,78.532,4551999998.0
2005-01-13 20:35:00,78.553,78.569,78.499,78.536,3225500007.0
2005-01-13 20:40:00,78.56,78.58,78.519,78.54,5371099980.0
2005-01-13 20:45:00,78.538,78.594,78.512,78.545,3468500008.0
2005-01-13 20:50:00,78.525,78.611,78.492,78.561,3345700006.0
2005-01-13 20:55:00,78.568,78.643,78.52,78.615,5226699996.0
2005-01-13 21:00:00,78.613,78.618,78.547,78.552,3739700002.0
2005-01-13 21:05:00,78.575,78.611,78.515,78.558,3073699986.0
2005-01-13 21:10:00,78.601,78.602,78.509,78.551,2609200000.0
2005-01-13 21:15:00,78.513,78.561,78.496,78.53,4161099971.0
2005-01-13 21:20:00,78.542,78.58,78.502,78.546,4179399995.0
2005-01-13 21:25:00,78.544,78.583,78.486,78.525,3041999997.0
2005-01-13 21:30:00,78.51,78.559,78.489,78.538,1730799995.0
2005-01-13 21:35:00,78.563,78.653,78.541,78.65,1792199991.0
2005-01-13 21:40:00,78.651,78.713,78.613,78.705,2844000001.0
2005-01-13 21:45:00,78.687,78.716,78.656,78.681,2185599992.0
2005-01-13 21:50:00,78.67,78.671,78.584,78.628,1513400007.0
2005-01-13 21:55:00,78.605,78.637,78.491,78.499,1085199999.0
2005-01-13 22:00:00,78.512,78.582,78.496,78.552,3044700005.0
2005-01-13 22:05:00,78.557,78.584,78.478,78.478,1089599999.0
2005-01-13 22:10:00,78.526,78.537,78.471,78.508,1723099998.0
2005-01-13 22:15:00,78.485,78.53,78.457,78.487,1535699999.0
2005-01-13 22:20:00,78.488,78.519,78.454,78.487,1609600000.0
2005-01-13 22:25:00,78.464,78.56,78.461,78.544,1671800000.0
2005-01-13 22:30:00,78.551,78.571,78.505,78.521,2386099996.0
2005-01-13 22:35:00,78.53,78.577,78.509,78.526,1377999989.0
2005-01-13 22:40:00,78.554,78.59,78.495,78.557,1415699990.0
2005-01-13 22:45:00,78.565,78.568,78.464,78.478,1429800010.0
2005-01-13 22:50:00,78.464,78.517,78.394,78.442,1676200003.0
2005-01-13 22:55:00,78.423,78.478,78.343,78.392,1562299995.0
2005-01-13 23:00:00,78.434,78.444,78.36,78.414,1106099992.0
2005-01-13 23:05:00,78.406,78.445,78.38,78.391,1114899992.0
2005-01-13 23:10:00,78.42,78.446,78.362,78.406,855800000.0
2005-01-13 23:15:00,78.421,78.429,78.364,78.399,1160600002.0
2005-01-13 23:20:00,78.402,78.425,78.35,78.388,965100000.0
2005-01-13 23:25:00,78.421,78.421,78.319,78.319,952499998.0
2005-01-13 23:30:00,78.309,78.402,78.307,78.367,1113599995.0
2005-01-13 23:35:00,78.378,78.424,78.345,78.377,861699999.0
2005-01-13 23:40:00,78.397,78.436,78.371,78.433,1230699998.0
2005-01-13 23:45:00,78.397,78.407,78.348,78.363,910199996.0
2005-01-13 23:50:00,78.37,78.405,78.333,78.374,796999997.0
2005-01-13 23:55:00,78.371,78.395,78.324,78.33,1036200002.0
2005-01-14 00:00:00,78.337,78.347,78.292,78.329,998900000.0
2005-01-14 00:05:00,78.319,78.36,78.289,78.342,943599989.0
2005-01-14 00:10:00,78.311,78.368,78.288,78.329,905900004.0
2005-01-14 00:15:00,78.347,78.358,78.312,78.327,1186199991.0
2005-01-14 00:20:00,78.358,78.38,78.297,78.344,1123400001.0
2005-01-14 00:25:00,78.37,78.383,78.298,78.34,863500002.0
2005-01-14 00:30:00,78.317,78.376,78.295,78.337,1078999997.0
2005-01-14 00:35:00,78.367,78.378,78.316,78.355,980600001.0
2005-01-14 00:40:00,78.348,78.403,78.323,78.401,1001099996.0
2005-01-14 00:45:00,78.388,78.401,78.323,78.325,877099997.0
2005-01-14 00:50:00,78.345,78.432,78.314,78.39,700999994.0
2005-01-14 00:55:00,78.38,78.38,78.325,78.37,746900002.0
2005-01-14 01:00:00,78.342,78.377,78.273,78.337,726400000.0
2005-01-14 01:05:00,78.325,78.367,78.319,78.35,871699997.0
2005-01-14 01:10:00,78.366,78.429,78.339,78.382,964499987.0
2005-01-14 01:15:00,78.372,78.401,78.33,78.37,867699991.0
2005-01-14 01:20:00,78.367,78.401,78.347,78.383,972199998.0
2005-01-14 01:25:00,78.359,78.405,78.344,78.382,1014599991.0
2005-01-14 01:30:00,78.391,78.414,78.351,78.364,1089600000.0
2005-01-14 01:35:00,78.385,78.413,78.363,78.374,965499994.0
2005-01-14 01:40:00,78.382,78.407,78.343,78.363,964100000.0
2005-01-14 01:45:00,78.362,78.397,78.327,78.34,1176799994.0
2005-01-14 01:50:00,78.365,78.39,78.338,78.372,946000002.0
2005-01-14 01:55:00,78.35,78.405,78.339,78.388,753999995.0
2005-01-14 02:00:00,78.401,78.42,78.337,78.337,1167999995.0
2005-01-14 02:05:00,78.35,78.383,78.332,78.368,810499997.0
2005-01-14 02:10:00,78.372,78.4,78.331,78.381,1000399999.0
2005-01-14 02:15:00,78.395,78.441,78.374,78.433,953700006.0
2005-01-14 02:20:00,78.421,78.434,78.337,78.388,953300005.0
2005-01-14 02:25:00,78.373,78.395,78.331,78.348,895199999.0
2005-01-14 02:30:00,78.353,78.38,78.291,78.364,929200002.0
2005-01-14 02:35:00,78.357,78.38,78.329,78.35,947799997.0
2005-01-14 02:40:00,78.324,78.381,78.288,78.321,824599997.0
2005-01-14 02:45:00,78.326,78.339,78.275,78.291,865199996.0
2005-01-14 02:50:00,78.272,78.305,78.253,78.27,1065799991.0
2005-01-14 02:55:00,78.257,78.257,78.205,78.229,1180099994.0
2005-01-14 03:00:00,78.221,78.246,78.208,78.217,952999999.0
2005-01-14 03:05:00,78.195,78.216,78.066,78.122,936099997.0
2005-01-14 03:10:00,78.113,78.225,78.109,78.156,1055000007.0
2005-01-14 03:15:00,78.15,78.204,78.146,78.191,935999998.0
2005-01-14 03:20:00,78.191,78.246,78.163,78.221,897599996.0
2005-01-14 03:25:00,78.238,78.247,78.183,78.221,917699998.0
2005-01-14 03:30:00,78.203,78.238,78.172,78.218,963899996.0
2005-01-14 03:35:00,78.204,78.219,78.144,78.175,991899990.0
2005-01-14 03:40:00,78.174,78.181,78.103,78.164,1076099992.0
2005-01-14 03:45:00,78.156,78.221,78.148,78.194,1001099995.0
2005-01-14 03:50:00,78.2,78.241,78.149,78.226,893199992.0
2005-01-14 03:55:00,78.208,78.231,78.18,78.209,929199994.0
2005-01-14 04:00:00,78.191,78.232,78.145,78.195,1037099988.0
2005-01-14 04:05:00,78.185,78.225,78.164,78.17,1008999985.0
2005-01-14 04:10:00,78.181,78.279,78.181,78.278,800799999.0
2005-01-14 04:15:00,78.231,78.281,78.217,78.266,1106900003.0
2005-01-14 04:20:00,78.265,78.291,78.174,78.236,826000002.0
2005-01-14 04:25:00,78.224,78.25,78.195,78.221,896099996.0
2005-01-14 04:30:00,78.207,78.239,78.188,78.217,984699998.0
2005-01-14 04:35:00,78.237,78.279,78.215,78.247,886999998.0
2005-01-14 04:40:00,78.238,78.27,78.176,78.235,1039399999.0
2005-01-14 04:45:00,78.272,78.288,78.167,78.185,1043299998.0
2005-01-14 04:50:00,78.15,78.225,78.138,78.179,1264899989.0
2005-01-14 04:55:00,78.18,78.239,78.153,78.205,847899993.0
2005-01-14 05:00:00,78.206,78.226,78.167,78.178,949299999.0
2005-01-14 05:05:00,78.208,78.23,78.165,78.225,866699997.0
2005-01-14 05:10:00,78.236,78.241,78.155,78.226,970899999.0
2005-01-14 05:15:00,78.219,78.253,78.201,78.209,1019700007.0
2005-01-14 05:20:00,78.219,78.253,78.205,78.216,882900001.0
2005-01-14 05:25:00,78.214,78.244,78.167,78.169,932700004.0
2005-01-14 05:30:00,78.171,78.187,78.13,78.139,1055299996.0
2005-01-14 05:35:00,78.144,78.208,78.136,78.185,1126200003.0
2005-01-14 05:40:00,78.18,78.202,78.11,78.145,882099998.0
2005-01-14 05:45:00,78.167,78.168,78.085,78.112,780799999.0
2005-01-14 05:50:00,78.094,78.164,78.089,78.148,1041699995.0
2005-01-14 05:55:00,78.137,78.183,78.111,78.165,823300002.0
2005-01-14 06:00:00,78.134,78.166,78.095,78.123,928599997.0
2005-01-14 06:05:00,78.141,78.144,78.091,78.096,933999996.0
2005-01-14 06:10:00,78.132,78.135,78.079,78.094,778699999.0
2005-01-14 06:15:00,78.109,78.147,78.081,78.099,1041199997.0
2005-01-14 06:20:00,78.127,78.154,78.08,78.102,1068199993.0
2005-01-14 06:25:00,78.108,78.159,78.098,78.145,805500003.0
2005-01-14 06:30:00,78.119,78.143,78.088,78.139,963900003.0
2005-01-14 06:35:00,78.112,78.137,78.04,78.061,1101999996.0
2005-01-14 06:40:00,78.052,78.073,77.968,77.995,1014599988.0
2005-01-14 06:45:00,78.033,78.11,78.016,78.063,1025099997.0
2005-01-14 06:50:00,78.073,78.128,78.058,78.099,986499996.0
2005-01-14 06:55:00,78.094,78.116,78.053,78.097,828899990.0
2005-01-14 07:00:00,78.092,78.102,77.932,77.975,959099993.0
2005-01-14 07:05:00,77.956,78.035,77.956,78.012,746299994.0
2005-01-14 07:10:00,78.028,78.08,78.013,78.035,821699996.0
2005-01-14 07:15:00,78.001,78.033,77.955,77.977,882200003.0
2005-01-14 07:20:00,77.964,78.057,77.949,78.041,986199998.0
2005-01-14 07:25:00,78.073,78.095,78.005,78.09,1050099997.0
2005-01-14 07:30:00,78.044,78.079,78.024,78.041,812900003.0
2005-01-14 07:35:00,78.044,78.052,77.992,78.052,1030800004.0
2005-01-14 07:40:00,78.029,78.077,78.018,78.067,927299995.0
2005-01-14 07:45:00,78.041,78.098,78.021,78.021,1468899988.0
2005-01-14 07:50:00,78.085,78.107,78.034,78.1,925200004.0
2005-01-14 07:55:00,78.093,78.145,78.07,78.118,872799993.0
2005-01-14 08:00:00,78.129,78.201,78.079,78.197,837300005.0
2005-01-14 08:05:00,78.156,78.222,78.112,78.157,1267299993.0
2005-01-14 08:10:00,78.146,78.25,78.136,78.187,1141200005.0
2005-01-14 08:15:00,78.164,78.208,78.131,78.157,1034299999.0
2005-01-14 08:20:00,78.163,78.221,78.131,78.186,945399989.0
2005-01-14 08:25:00,78.156,78.201,78.125,78.183,1115800008.0
2005-01-14 08:30:00,78.205,78.281,78.182,78.255,1062000002.0
2005-01-14 08:35:00,78.24,78.322,78.238,78.275,867700005.0
2005-01-14 08:40:00,78.235,78.278,78.178,78.253,1107499999.0
2005-01-14 08:45:00,78.234,78.261,78.202,78.244,897599998.0
2005-01-14 08:50:00,78.232,78.304,78.22,78.274,911899989.0
2005-01-14 08:55:00,78.254,78.283,78.174,78.174,933699996.0
2005-01-14 09:00:00,78.156,78.211,78.144,78.201,1250000002.0
2005-01-14 09:05:00,78.233,78.235,78.137,78.178,885200005.0
2005-01-14 09:10:00,78.188,78.194,78.13,78.142,949499996.0
2005-01-14 09:15:00,78.122,78.186,78.101,78.127,866600004.0
2005-01-14 09:20:00,78.138,78.217,78.115,78.176,951599998.0
2005-01-14 09:25:00,78.203,78.208,78.084,78.124,1001300005.0
2005-01-14 09:30:00,78.135,78.222,78.122,78.175,823300000.0
2005-01-14 09:35:00,78.192,78.21,78.13,78.152,765900006.0
2005-01-14 09:40:00,78.109,78.202,78.109,78.177,804699993.0
2005-01-14 09:45:00,78.165,78.213,78.116,78.138,996500003.0
2005-01-14 09:50:00,78.133,78.163,78.08,78.107,949999989.0
2005-01-14 09:55:00,78.094,78.111,78.04,78.067,962200001.0
2005-01-14 10:00:00,78.071,78.081,78.034,78.043,1078099996.0
2005-01-14 10:05:00,78.036,78.119,78.019,78.102,1093399999.0
2005-01-14 10:10:00,78.096,78.101,78.052,78.087,954099995.0
2005-01-14 10:15:00,78.07,78.099,78.025,78.07,1171900005.0
2005-01-14 10:20:00,78.076,78.105,77.953,77.968,833500000.0
2005-01-14 10:25:00,77.986,78.04,77.974,78.017,989800002.0
2005-01-14 10:30:00,77.985,78.038,77.946,77.984,1059399999.0
2005-01-14 10:35:00,77.984,77.99,77.855,77.95,1273399999.0
2005-01-14 10:40:00,77.966,77.971,77.907,77.937,1174100004.0
2005-01-14 10:45:00,77.952,77.975,77.922,77.972,868300003.0
2005-01-14 10:50:00,77.959,78.03,77.941,77.965,985500000.0
2005-01-14 10:55:00,77.975,77.982,77.85,77.873,1027699999.0
2005-01-14 11:00:00,77.869,77.977,77.812,77.922,952599999.0
2005-01-14 11:05:00,77.924,77.949,77.824,77.87,864300003.0
2005-01-14 11:10:00,77.891,77.958,77.862,77.908,1097399999.0
2005-01-14 11:15:00,77.909,77.976,77.903,77.944,1147999995.0
2005-01-14 11:20:00,77.956,78.011,77.925,77.982,816499998.0
2005-01-14 11:25:00,77.964,78.017,77.929,77.95,1012300006.0
2005-01-14 11:30:00,77.944,77.996,77.916,77.983,881199999.0
2005-01-14 11:35:00,77.945,77.959,77.887,77.899,1059599998.0
2005-01-14 11:40:00,77.839,77.929,77.839,77.862,742900004.0
2005-01-14 11:45:00,77.844,77.988,77.84,77.956,1243499997.0
2005-01-14 11:50:00,77.931,77.965,77.894,77.904,1112200001.0
2005-01-14 11:55:00,77.909,77.969,77.883,77.911,918699997.0
2005-01-14 12:00:00,77.882,77.995,77.882,77.957,1028099994.0
2005-01-14 12:05:00,77.974,77.974,77.88,77.892,866299999.0
2005-01-14 12:10:00,77.905,77.998,77.895,77.986,839499992.0
2005-01-14 12:15:00,77.982,78.014,77.958,77.962,976500006.0
2005-01-14 12:20:00,77.984,78.032,77.951,77.965,1247599999.0
2005-01-14 12:25:00,77.968,78.103,77.968,78.061,1239999990.0
2005-01-14 12:30:00,78.061,78.061,77.992,78.023,1170000000.0
2005-01-14 12:35:00,78.011,78.05,77.97,77.977,986299990.0
2005-01-14 12:40:00,77.981,78.015,77.944,77.983,890099997.0
2005-01-14 12:45:00,77.975,77.993,77.91,77.978,813299998.0
2005-01-14 12:50:00,77.956,78.061,77.935,78.049,1081599996.0
2005-01-14 12:55:00,78.048,78.065,77.974,78.03,742300000.0
2005-01-14 13:00:00,78.012,78.084,77.989,78.054,891299997.0
2005-01-14 13:05:00,78.06,78.081,78.022,78.063,1205200001.0
2005-01-14 13:10:00,78.075,78.075,77.988,78.015,1012500001.0
2005-01-14 13:15:00,77.993,78.04,77.963,77.978,1144999995.0
2005-01-14 13:20:00,77.969,77.991,77.916,77.963,969200004.0
2005-01-14 13:25:00,77.959,77.964,77.857,77.874,952799993.0
2005-01-14 13:30:00,77.868,77.916,77.838,77.866,1011799997.0
2005-01-14 13:35:00,77.85,77.899,77.826,77.827,1149899995.0
2005-01-14 13:40:00,77.832,77.877,77.822,77.84,1020800000.0
2005-01-14 13:45:00,77.851,77.889,77.832,77.847,1116599993.0
2005-01-14 13:50:00,77.831,77.92,77.805,77.893,1009899992.0
2005-01-14 13:55:00,77.895,77.916,77.817,77.858,1037000002.0
2005-01-14 14:00:00,77.854,77.891,77.833,77.877,907099999.0
2005-01-14 14:05:00,77.863,77.894,77.825,77.853,964999996.0
2005-01-14 14:10:00,77.859,77.91,77.848,77.891,843599996.0
2005-01-14 14:15:00,77.896,77.946,77.842,77.861,1248299998.0
2005-01-14 14:20:00,77.878,77.913,77.83,77.869,911199995.0
2005-01-14 14:25:00,77.871,77.963,77.846,77.919,744899996.0
2005-01-14 14:30:00,77.913,77.967,77.898,77.936,884500004.0
2005-01-14 14:35:00,77.953,77.994,77.926,77.984,971099999.0
2005-01-14 14:40:00,77.972,77.993,77.902,77.967,956900003.0
2005-01-14 14:45:00,77.976,77.976,77.892,77.906,831700002.0
2005-01-14 14:50:00,77.894,77.927,77.856,77.895,960399991.0
2005-01-14 14:55:00,77.924,77.955,77.875,77.896,729899991.0
2005-01-14 15:00:00,77.884,77.938,77.865,77.905,871799997.0
2005-01-14 15:05:00,77.913,77.935,77.778,77.834,1125299993.0
2005-01-14 15:10:00,77.838,77.89,77.811,77.844,1214599997.0
2005-01-14 15:15:00,77.851,77.862,77.714,77.746,994899997.0
2005-01-14 15:20:00,77.762,77.849,77.741,77.844,952399994.0
2005-01-14 15:25:00,77.802,77.949,77.762,77.937,990899989.0
2005-01-14 15:30:00,77.925,77.925,77.835,77.878,1070899999.0
2005-01-14 15:35:00,77.896,77.919,77.815,77.882,817499998.0
2005-01-14 15:40:00,77.876,77.89,77.789,77.813,865300008.0
2005-01-14 15:45:00,77.8,77.828,77.733,77.79,1133799991.0
2005-01-14 15:50:00,77.781,77.807,77.75,77.768,1026199997.0
2005-01-14 15:55:00,77.784,77.836,77.762,77.828,749600005.0
2005-01-14 16:00:00,77.812,77.858,77.778,77.784,1062599997.0
2005-01-14 16:05:00,77.787,77.821,77.742,77.785,973699988.0
2005-01-14 16:10:00,77.775,77.904,77.765,77.883,994000001.0
2005-01-14 16:15:00,77.863,77.995,77.839,77.982,1111199995.0
2005-01-14 16:20:00,77.972,78.008,77.943,77.95,815999999.0
2005-01-14 16:25:00,77.995,78.01,77.957,77.981,920100001.0
2005-01-14 16:30:00,77.949,78.019,77.949,77.99,1078699996.0
2005-01-14 16:35:00,77.988,78.018,77.946,77.946,881899996.0
2005-01-14 16:40:00,77.98,78.007,77.948,77.986,977200003.0
2005-01-14 16:45:00,77.987,77.995,77.939,77.96,809999997.0
2005-01-14 16:50:00,77.96,77.97,77.873,77.875,1063299997.0
2005-01-14 16:55:00,77.866,77.91,77.841,77.906,1146500001.0
2005-01-14 17:00:00,77.889,77.915,77.787,77.813,1087399996.0
2005-01-14 17:05:00,77.844,77.847,77.787,77.809,917599996.0
2005-01-14 17:10:00,77.789,77.796,77.7,77.762,800900000.0
2005-01-14 17:15:00,77.775,77.83,77.735,77.754,1012899997.0
2005-01-14 17:20:00,77.738,77.816,77.716,77.767,1052399994.0
2005-01-14 17:25:00,77.777,77.819,77.75,77.776,1012399999.0
2005-01-14 17:30:00,77.765,77.781,77.687,77.743,1085900009.0
2005-01-14 17:35:00,77.749,77.828,77.737,77.806,874799992.0
2005-01-14 17:40:00,77.828,77.872,77.811,77.868,856199999.0
2005-01-14 17:45:00,77.861,77.885,77.829,77.861,692799998.0
2005-01-14 17:50:00,77.868,77.901,77.844,77.863,1076000003.0
2005-01-14 17:55:00,77.863,77.921,77.841,77.874,988599989.0
2005-01-14 18:00:00,77.843,77.931,77.7,77.893,6824199995.0
2005-01-14 18:05:00,77.896,77.924,77.6,77.872,8601899992.0
2005-01-14 18:10:00,77.885,77.911,77.835,77.876,6785099994.0
2005-01-14 18:15:00,77.849,77.88,77.77,77.795,7791899991.0
2005-01-14 18:20:00,77.79,77.856,77.38,77.802,7670600004.0
2005-01-14 18:25:00,77.45,77.839,77.37,77.8,6917999965.0
2005-01-14 18:30:00,77.784,77.817,77.38,77.765,6749299991.0
2005-01-14 18:35:00,77.763,77.803,77.738,77.782,5354499976.0
2005-01-14 18:40:00,77.777,77.791,77.724,77.737,4611499987.0
2005-01-14 18:45:00,77.746,77.777,77.707,77.743,3651100005.0
2005-01-14 18:50:00,77.735,77.767,77.669,77.709,3922000001.0
2005-01-14 18:55:00,77.678,77.714,77.644,77.66,3872399992.0
2005-01-14 19:00:00,77.657,77.708,77.62,77.69,2637399993.0
2005-01-14 19:05:00,77.703,77.703,77.553,77.602,3368500004.0
2005-01-14 19:10:00,77.605,77.657,77.55,77.627,1802300001.0
2005-01-14 19:15:00,77.594,77.613,77.436,77.455,2560899999.0
2005-01-14 19:20:00,77.448,77.492,77.313,77.37,2858199988.0
2005-01-14 19:25:00,77.368,77.454,77.357,77.413,4418699982.0
2005-01-14 19:30:00,77.405,77.463,77.336,77.39,3791499983.0
2005-01-14 19:35:00,77.402,77.441,77.363,77.43,3439599984.0
2005-01-14 19:40:00,77.421,77.489,77.411,77.467,2819299995.0
2005-01-14 19:45:00,77.465,77.475,77.385,77.396,2741099995.0
2005-01-14 19:50:00,77.428,77.476,77.398,77.408,2951499994.0
2005-01-14 19:55:00,77.413,77.438,77.341,77.397,2582400002.0
2005-01-14 20:00:00,77.396,77.405,77.265,77.338,2441000004.0
2005-01-14 20:05:00,77.359,77.368,77.242,77.257,3038299992.0
2005-01-14 20:10:00,77.233,77.286,77.209,77.277,3948200003.0
2005-01-14 20:15:00,77.256,77.328,77.224,77.273,2245099975.0
2005-01-14 20:20:00,77.271,77.336,77.267,77.303,3043199987.0
2005-01-14 20:25:00,77.294,77.353,77.294,77.305,4223599999.0
2005-01-14 20:30:00,77.333,77.349,77.269,77.297,4921300000.0
2005-01-14 20:35:00,77.296,77.324,77.257,77.278,3198399980.0
2005-01-14 20:40:00,77.28,77.3,77.22,77.269,5003299981.0
2005-01-14 20:45:00,77.266,77.334,77.222,77.285,3525799986.0
2005-01-14 20:50:00,77.294,77.353,77.242,77.251,3687899980.0
2005-01-14 20:55:00,77.249,77.319,77.237,77.291,5275399996.0
2005-01-14 21:00:00,77.28,77.334,77.277,77.316,3320100006.0
2005-01-14 21:05:00,77.301,77.331,77.254,77.295,3297599990.0
2005-01-14 21:10:00,77.264,77.291,77.219,77.221,2684999986.0
2005-01-14 21:15:00,77.214,77.257,77.185,77.203,3966799990.0
2005-01-14 21:20:00,77.22,77.255,77.166,77.217,4426200003.0
2005-01-14 21:25:00,77.2,77.242,77.144,77.155,3045599992.0
2005-01-14 21:30:00,77.145,77.179,77.105,77.148,1923199995.0
2005-01-14 21:35:00,77.135,77.213,77.108,77.172,1885699993.0
2005-01-14 21:40:00,77.187,77.262,77.165,77.241,2346399995.0
2005-01-14 21:45:00,77.252,77.296,77.237,77.237,2009399999.0
2005-01-14 21:50:00,77.249,77.278,77.21,77.261,1395199994.0
2005-01-14 21:55:00,77.268,77.345,77.265,77.313,1141700003.0
2005-01-14 22:00:00,77.321,77.375,77.305,77.371,3050799986.0
2005-01-14 22:05:00,77.371,77.38,77.3,77.3,1003500003.0
2005-01-14 22:10:00,77.323,77.362,77.302,77.329,1523499991.0
2005-01-14 22:15:00,77.341,77.408,77.285,77.355,1645599995.0
2005-01-14 22:20:00,77.332,77.361,77.283,77.332,1891099987.0
2005-01-14 22:25:00,77.379,77.4,77.323,77.4,1420699997.0
2005-01-14 22:30:00,77.392,77.421,77.34,77.371,2204999991.0
2005-01-14 22:35:00,77.343,77.371,77.301,77.308,1134400004.0
2005-01-14 22:40:00,77.355,77.37,77.302,77.33,1486599993.0
2005-01-14 22:45:00,77.3,77.376,77.29,77.364,1754100000.0
2005-01-14 22:50:00,77.33,77.407,77.323,77.371,1393599991.0
2005-01-14 22:55:00,77.395,77.395,77.279,77.286,1517000001.0
2005-01-14 23:00:00,77.389,77.422,77.359,77.4,1119799994.0
2005-01-14 23:05:00,77.395,77.475,77.385,77.394,850499994.0
2005-01-14 23:10:00,77.404,77.423,77.361,77.396,859699998.0
2005-01-14 23:15:00,77.368,77.434,77.35,77.406,977999997.0
2005-01-14 23:20:00,77.395,77.447,77.371,77.432,976399997.0
2005-01-14 23:25:00,77.428,77.461,77.357,77.461,943699999.0
2005-01-14 23:30:00,77.422,77.47,77.401,77.439,932499995.0
2005-01-14 23:35:00,77.426,77.47,77.355,77.427,1013200002.0
2005-01-14 23:40:00,77.457,77.512,77.446,77.5,944599998.0
2005-01-14 23:45:00,77.475,77.568,77.466,77.568,697299998.0
2005-01-14 23:50:00,77.546,77.551,77.469,77.479,808699999.0
2005-01-14 23:55:00,77.49,77.509,77.38,77.407,939199989.0
2005-01-17 00:00:00,77.443,77.48,77.395,77.466,1092700005.0
2005-01-17 00:05:00,77.451,77.451,77.377,77.391,890299992.0
2005-01-17 00:10:00,77.38,77.434,77.366,77.429,1090200005.0
2005-01-17 00:15:00,77.401,77.414,77.362,77.38,932399995.0
2005-01-17 00:20:00,77.35,77.405,77.347,77.37,1089399992.0
2005-01-17 00:25:00,77.425,77.43,77.368,77.396,885200001.0
2005-01-17 00:30:00,77.407,77.428,77.373,77.381,1069199993.0
2005-01-17 00:35:00,77.38,77.413,77.352,77.362,993299986.0
2005-01-17 00:40:00,77.358,77.386,77.323,77.338,978500003.0
2005-01-17 00:45:00,77.356,77.399,77.321,77.329,674599998.0
2005-01-17 00:50:00,77.367,77.375,77.315,77.364,1047700006.0
2005-01-17 00:55:00,77.379,77.389,77.311,77.36,783499999.0
2005-01-17 01:00:00,77.338,77.392,77.316,77.368,1014899996.0
2005-01-17 01:05:00,77.367,77.391,77.334,77.362,962899999.0
2005-01-17 01:10:00,77.384,77.402,77.336,77.358,1014500004.0
2005-01-17 01:15:00,77.354,77.399,77.329,77.358,878600009.0
2005-01-17 01:20:00,77.329,77.368,77.262,77.262,1009899997.0
2005-01-17 01:25:00,77.29,77.324,77.231,77.275,1094499997.0
2005-01-17 01:30:00,77.284,77.334,77.268,77.328,1014099999.0
2005-01-17 01:35:00,77.328,77.365,77.292,77.332,772699996.0
2005-01-17 01:40:00,77.333,77.368,77.302,77.356,971999996.0
2005-01-17 01:45:00,77.318,77.351,77.281,77.331,1103799994.0
2005-01-17 01:50:00,77.326,77.352,77.303,77.319,1013999989.0
2005-01-17 01:55:00,77.352,77.352,77.282,77.308,991299993.0
2005-01-17 02:00:00,77.288,77.337,77.275,77.315,928199994.0
2005-01-17 02:05:00,77.321,77.373,77.308,77.36,1105599996.0
2005-01-17 02:10:00,77.356,77.368,77.309,77.347,967900002.0
2005-01-17 02:15:00,77.339,77.368,77.291,77.311,1085699997.0
2005-01-17 02:20:00,77.313,77.347,77.29,77.308,974299999.0
2005-01-17 02:25:00,77.294,77.361,77.294,77.335,967599992.0
2005-01-17 02:30:00,77.352,77.398,77.319,77.364,1208999988.0
2005-01-17 02:35:00,77.385,77.428,77.36,77.39,1045499997.0
2005-01-17 02:40:00,77.404,77.432,77.382,77.39,967899992.0
2005-01-17 02:45:00,77.405,77.441,77.369,77.405,1211199991.0
2005-01-17 02:50:00,77.41,77.451,77.394,77.421,993199991.0
2005-01-17 02:55:00,77.423,77.481,77.405,77.468,1182599992.0
2005-01-17 03:00:00,77.442,77.482,77.417,77.45,783299994.0
2005-01-17 03:05:00,77.465,77.476,77.418,77.454,1070299994.0
2005-01-17 03:10:00,77.441,77.48,77.412,77.454,915599999.0
2005-01-17 03:15:00,77.457,77.49,77.43,77.441,917900002.0
2005-01-17 03:20:00,77.484,77.484,77.429,77.462,944699997.0
2005-01-17 03:25:00,77.476,77.477,77.428,77.445,942699999.0
2005-01-17 03:30:00,77.44,77.488,77.428,77.47,918399999.0
2005-01-17 03:35:00,77.471,77.5,77.437,77.477,977399993.0
2005-01-17 03:40:00,77.501,77.511,77.428,77.476,1074199997.0
2005-01-17 03:45:00,77.494,77.519,77.451,77.506,1140700003.0
2005-01-17 03:50:00,77.478,77.533,77.458,77.484,710399997.0
2005-01-17 03:55:00,77.474,77.54,77.472,77.513,969799997.0
2005-01-17 04:00:00,77.503,77.561,77.484,77.539,1012999996.0
2005-01-17 04:05:00,77.541,77.544,77.489,77.512,1052100004.0
2005-01-17 04:10:00,77.493,77.537,77.489,77.501,803499999.0
2005-01-17 04:15:00,77.506,77.548,77.502,77.526,1034099997.0
2005-01-17 04:20:00,77.519,77.562,77.513,77.562,701100000.0
2005-01-17 04:25:00,77.551,77.588,77.54,77.556,868000006.0
2005-01-17 04:30:00,77.58,77.607,77.557,77.56,1070699998.0
2005-01-17 04:35:00,77.57,77.609,77.56,77.577,787899999.0
2005-01-17 04:40:00,77.589,77.608,77.556,77.573,875999997.0
2005-01-17 04:45:00,77.577,77.615,77.569,77.586,938499998.0
2005-01-17 04:50:00,77.584,77.611,77.535,77.558,1234199991.0
2005-01-17 04:55:00,77.527,77.583,77.527,77.583,706000003.0
2005-01-17 05:00:00,77.574,77.591,77.544,77.564,959199993.0
2005-01-17 05:05:00,77.57,77.598,77.542,77.585,777100000.0
2005-01-17 05:10:00,77.576,77.604,77.537,77.603,968800007.0
2005-01-17 05:15:00,77.591,77.648,77.566,77.592,1063499997.0
2005-01-17 05:20:00,77.594,77.658,77.578,77.638,1045499992.0
2005-01-17 05:25:00,77.63,77.68,77.622,77.68,1024699997.0
2005-01-17 05:30:00,77.668,77.682,77.611,77.656,820300000.0
2005-01-17 05:35:00,77.636,77.665,77.596,77.625,1054599994.0
2005-01-17 05:40:00,77.596,77.649,77.586,77.639,811700003.0
2005-01-17 05:45:00,77.613,77.649,77.599,77.613,1015100003.0
2005-01-17 05:50:00,77.637,77.655,77.58,77.592,907299995.0
2005-01-17 05:55:00,77.589,77.624,77.559,77.574,737299998.0
2005-01-17 06:00:00,77.577,77.631,77.572,77.602,1080999994.0
2005-01-17 06:05:00,77.6,77.623,77.564,77.573,796199997.0
2005-01-17 06:10:00,77.586,77.618,77.557,77.577,892200006.0
2005-01-17 06:15:00,77.562,77.638,77.551,77.612,1047500003.0
2005-01-17 06:20:00,77.615,77.641,77.601,77.616,1120999997.0
2005-01-17 06:25:00,77.64,77.659,77.601,77.641,829399995.0
2005-01-17 06:30:00,77.63,77.685,77.613,77.652,932399994.0
2005-01-17 06:35:00,77.671,77.689,77.638,77.65,845299997.0
2005-01-17 06:40:00,77.645,77.682,77.629,77.659,957899994.0
2005-01-17 06:45:00,77.623,77.695,77.623,77.659,917899997.0
2005-01-17 06:50:00,77.677,77.693,77.633,77.671,1027899995.0
2005-01-17 06:55:00,77.687,77.701,77.653,77.661,729000001.0
2005-01-17 07:00:00,77.671,77.68,77.628,77.652,961899998.0
2005-01-17 07:05:00,77.645,77.717,77.626,77.7,776999998.0
2005-01-17 07:10:00,77.687,77.702,77.643,77.67,915499994.0
2005-01-17 07:15:00,77.64,77.69,77.617,77.68,1234099998.0
2005-01-17 07:20:00,77.649,77.687,77.627,77.657,871999998.0
2005-01-17 07:25:00,77.638,77.684,77.632,77.65,914100003.0
2005-01-17 07:30:00,77.638,77.684,77.63,77.679,902200003.0
2005-01-17 07:35:00,77.662,77.682,77.624,77.64,1049199998.0
2005-01-17 07:40:00,77.664,77.693,77.625,77.663,757400004.0
2005-01-17 07:45:00,77.694,77.704,77.627,77.647,1065300003.0
2005-01-17 07:50:00,77.644,77.715,77.635,77.672,1315700006.0
2005-01-17 07:55:00,77.697,77.713,77.656,77.677,826699998.0
2005-01-17 08:00:00,77.687,77.73,77.679,77.7,891200005.0
2005-01-17 08:05:00,77.681,77.721,77.656,77.661,1119199994.0
2005-01-17 08:10:00,77.659,77.681,77.631,77.652,978600000.0
2005-01-17 08:15:00,77.633,77.689,77.628,77.64,803299992.0
2005-01-17 08:20:00,77.63,77.681,77.623,77.657,967400000.0
2005-01-17 08:25:00,77.627,77.682,77.627,77.682,960699999.0
2005-01-17 08:30:00,77.643,77.707,77.626,77.681,925900000.0
2005-01-17 08:35:00,77.675,77.719,77.649,77.695,1046299997.0
2005-01-17 08:40:00,77.693,77.723,77.673,77.694,1127999993.0
2005-01-17 08:45:00,77.694,77.727,77.677,77.704,793200000.0
2005-01-17 08:50:00,77.713,77.734,77.679,77.688,879299992.0
2005-01-17 08:55:00,77.689,77.689,77.632,77.667,808399998.0
2005-01-17 09:00:00,77.642,77.668,77.615,77.615,1057199999.0
2005-01-17 09:05:00,77.656,77.671,77.623,77.65,753000000.0
2005-01-17 09:10:00,77.632,77.701,77.614,77.677,943399993.0
2005-01-17 09:15:00,77.688,77.752,77.662,77.662,1033900001.0
2005-01-17 09:20:00,77.674,77.707,77.648,77.683,1009400000.0
2005-01-17 09:25:00,77.694,77.718,77.63,77.642,969999997.0
2005-01-17 09:30:00,77.64,77.673,77.613,77.653,862399998.0
2005-01-17 09:35:00,77.665,77.677,77.616,77.639,820499999.0
2005-01-17 09:40:00,77.627,77.648,77.566,77.578,824299999.0
2005-01-17 09:45:00,77.597,77.609,77.544,77.587,1056100000.0
2005-01-17 09:50:00,77.581,77.628,77.543,77.549,984999997.0
2005-01-17 09:55:00,77.519,77.576,77.481,77.575,1141900002.0
2005-01-17 10:00:00,77.545,77.591,77.538,77.564,848800001.0
2005-01-17 10:05:00,77.556,77.59,77.525,77.549,1114899997.0
2005-01-17 10:10:00,77.576,77.589,77.513,77.527,884399997.0
2005-01-17 10:15:00,77.533,77.551,77.493,77.513,812699999.0
2005-01-17 10:20:00,77.497,77.501,77.347,77.39,890200001.0
2005-01-17 10:25:00,77.41,77.446,77.379,77.413,1149999999.0
2005-01-17 10:30:00,77.394,77.423,77.357,77.36,949600003.0
2005-01-17 10:35:00,77.391,77.391,77.308,77.339,1090799993.0
2005-01-17 10:40:00,77.316,77.371,77.302,77.321,1207199991.0
2005-01-17 10:45:00,77.31,77.366,77.304,77.339,859499993.0
2005-01-17 10:50:00,77.363,77.363,77.254,77.271,711799997.0
2005-01-17 10:55:00,77.287,77.322,77.261,77.285,1115399998.0
2005-01-17 11:00:00,77.27,77.35,77.213,77.312,930399999.0
2005-01-17 11:05:00,77.308,77.353,77.268,77.319,886799999.0
2005-01-17 11:10:00,77.313,77.37,77.313,77.328,887100002.0
2005-01-17 11:15:00,77.324,77.39,77.317,77.342,864700000.0
2005-01-17 11:20:00,77.351,77.384,77.331,77.341,848999998.0
2005-01-17 11:25:00,77.328,77.353,77.289,77.328,979299995.0
2005-01-17 11:30:00,77.316,77.325,77.269,77.284,1006900000.0
2005-01-17 11:35:00,77.293,77.343,77.272,77.319,1075799999.0
2005-01-17 11:40:00,77.293,77.382,77.279,77.347,1142099998.0
2005-01-17 11:45:00,77.348,77.368,77.3,77.347,1134499997.0
2005-01-17 11:50:00,77.353,77.38,77.265,77.276,1011900001.0
2005-01-17 11:55:00,77.263,77.291,77.229,77.275,1108299996.0
2005-01-17 12:00:00,77.255,77.288,77.23,77.252,931800001.0
2005-01-17 12:05:00,77.245,77.346,77.242,77.335,997499991.0
2005-01-17 12:10:00,77.329,77.37,77.302,77.302,1019000000.0
2005-01-17 12:15:00,77.346,77.373,77.266,77.302,937000003.0
2005-01-17 12:20:00,77.335,77.372,77.278,77.311,1083999993.0
2005-01-17 12:25:00,77.311,77.371,77.295,77.346,1163200001.0
2005-01-17 12:30:00,77.347,77.375,77.294,77.33,1075899990.0
2005-01-17 12:35:00,77.348,77.352,77.291,77.313,1157799999.0
2005-01-17 12:40:00,77.297,77.319,77.236,77.265,967299998.0
2005-01-17 12:45:00,77.283,77.316,77.182,77.301,977599996.0
2005-01-17 12:50:00,77.297,77.325,77.245,77.31,956699997.0
2005-01-17 12:55:00,77.295,77.333,77.277,77.317,1155699998.0
2005-01-17 13:00:00,77.309,77.335,77.279,77.285,884599997.0
2005-01-17 13:05:00,77.285,77.304,77.245,77.278,990400003.0
2005-01-17 13:10:00,77.288,77.327,77.267,77.317,787700000.0
2005-01-17 13:15:00,77.308,77.344,77.264,77.265,1036799995.0
2005-01-17 13:20:00,77.296,77.328,77.279,77.31,1118399994.0
2005-01-17 13:25:00,77.334,77.348,77.276,77.33,894799998.0
2005-01-17 13:30:00,77.315,77.368,77.3,77.342,1034099997.0
2005-01-17 13:35:00,77.351,77.372,77.304,77.307,1150999998.0
2005-01-17 13:40:00,77.327,77.343,77.277,77.289,951399998.0
2005-01-17 13:45:00,77.288,77.313,77.193,77.258,970099997.0
2005-01-17 13:50:00,77.264,77.279,77.211,77.22,886000009.0
2005-01-17 13:55:00,77.215,77.265,77.192,77.221,825599998.0
2005-01-17 14:00:00,77.247,77.306,77.231,77.28,774099992.0
2005-01-17 14:05:00,77.299,77.306,77.249,77.265,941499996.0
2005-01-17 14:10:00,77.275,77.32,77.265,77.284,878600000.0
2005-01-17 14:15:00,77.308,77.343,77.27,77.293,1097700001.0
2005-01-17 14:20:00,77.274,77.305,77.236,77.25,1099700001.0
2005-01-17 14:25:00,77.26,77.292,77.235,77.275,750399992.0
2005-01-17 14:30:00,77.27,77.309,77.252,77.252,979599993.0
2005-01-17 14:35:00,77.269,77.359,77.267,77.33,981299994.0
2005-01-17 14:40:00,77.34,77.366,77.302,77.33,942100003.0
2005-01-17 14:45:00,77.315,77.359,77.303,77.324,1073699993.0
2005-01-17 14:50:00,77.353,77.365,77.297,77.307,682099998.0
2005-01-17 14:55:00,77.311,77.352,77.292,77.32,759699998.0
2005-01-17 15:00:00,77.304,77.366,77.288,77.366,969600007.0
2005-01-17 15:05:00,77.365,77.413,77.331,77.386,1122699993.0
2005-01-17 15:10:00,77.383,77.418,77.352,77.391,905499995.0
2005-01-17 15:15:00,77.41,77.42,77.344,77.377,1068899998.0
2005-01-17 15:20:00,77.347,77.403,77.345,77.346,982700001.0
2005-01-17 15:25:00,77.376,77.395,77.348,77.395,1250099994.0
2005-01-17 15:30:00,77.397,77.442,77.385,77.442,903999997.0
2005-01-17 15:35:00,77.39,77.431,77.361,77.413,962700000.0
2005-01-17 15:40:00,77.411,77.514,77.379,77.474,1036499997.0
2005-01-17 15:45:00,77.508,77.561,77.476,77.532,1083599996.0
2005-01-17 15:50:00,77.526,77.552,77.451,77.488,872200003.0
2005-01-17 15:55:00,77.495,77.513,77.452,77.473,1312499993.0
2005-01-17 16:00:00,77.499,77.531,77.474,77.475,894899994.0
2005-01-17 16:05:00,77.488,77.521,77.464,77.496,763299995.0
2005-01-17 16:10:00,77.519,77.552,77.467,77.488,786799990.0
2005-01-17 16:15:00,77.501,77.54,77.465,77.484,942499998.0
2005-01-17 16:20:00,77.499,77.538,77.485,77.486,926199997.0
2005-01-17 16:25:00,77.495,77.51,77.46,77.47,1009199995.0
2005-01-17 16:30:00,77.47,77.504,77.429,77.451,1086100001.0
2005-01-17 16:35:00,77.457,77.472,77.382,77.382,969300000.0
2005-01-17 16:40:00,77.417,77.425,77.365,77.369,997400001.0
2005-01-17 16:45:00,77.354,77.419,77.354,77.403,836899996.0
2005-01-17 16:50:00,77.399,77.44,77.364,77.429,1052899991.0
2005-01-17 16:55:00,77.412,77.452,77.395,77.399,817699999.0
2005-01-17 17:00:00,77.401,77.425,77.327,77.349,998299996.0
2005-01-17 17:05:00,77.335,77.345,77.283,77.283,811499996.0
2005-01-17 17:10:00,77.313,77.339,77.267,77.31,839499999.0
2005-01-17 17:15:00,77.318,77.345,77.261,77.322,758400001.0
2005-01-17 17:20:00,77.357,77.388,77.311,77.364,954799994.0
2005-01-17 17:25:00,77.387,77.411,77.359,77.398,1126700002.0
2005-01-17 17:30:00,77.35,77.399,77.347,77.382,838199999.0
2005-01-17 17:35:00,77.357,77.412,77.348,77.381,905599998.0
2005-01-17 17:40:00,77.38,77.395,77.339,77.363,1075000003.0
2005-01-17 17:45:00,77.343,77.388,77.321,77.388,742599997.0
2005-01-17 17:50:00,77.346,77.399,77.341,77.37,990099999.0
2005-01-17 17:55:00,77.38,77.406,77.347,77.368,1131899994.0
2005-01-17 18:00:00,77.339,77.41,77.337,77.371,6747599959.0
2005-01-17 18:05:00,77.359,77.39,77.328,77.353,9179999977.0
2005-01-17 18:10:00,77.36,77.383,77.318,77.355,7287599987.0
2005-01-17 18:15:00,77.36,77.4,77.316,77.363,4956800001.0
2005-01-17 18:20:00,77.355,77.4,77.319,77.385,7561199974.0
2005-01-17 18:25:00,77.36,77.376,77.298,77.328,6945399981.0
2005-01-17 18:30:00,77.299,77.349,77.256,77.325,7431799967.0
2005-01-17 18:35:00,77.318,77.389,77.318,77.351,5183499993.0
2005-01-17 18:40:00,77.368,77.386,77.328,77.351,4568399979.0
2005-01-17 18:45:00,77.381,77.394,77.336,77.351,3965899993.0
2005-01-17 18:50:00,77.345,77.385,77.323,77.357,4115799984.0
2005-01-17 18:55:00,77.38,77.441,77.369,77.419,4149799997.0
2005-01-17 19:00:00,77.438,77.438,77.318,77.34,2952699984.0
2005-01-17 19:05:00,77.355,77.375,77.313,77.318,3572599985.0
2005-01-17 19:10:00,77.345,77.369,77.297,77.3,1949099996.0
2005-01-17 19:15:00,77.325,77.344,77.275,77.315,2827699999.0
2005-01-17 19:20:00,77.317,77.375,77.287,77.349,3175599991.0
2005-01-17 19:25:00,77.356,77.381,77.322,77.339,4577799982.0
2005-01-17 19:30:00,77.382,77.382,77.308,77.358,3546599986.0
2005-01-17 19:35:00,77.352,77.37,77.3,77.36,3349999989.0
2005-01-17 19:40:00,77.355,77.375,77.332,77.368,3244000009.0
2005-01-17 19:45:00,77.355,77.385,77.304,77.32,2811299986.0
2005-01-17 19:50:00,77.355,77.38,77.301,77.32,2825999995.0
2005-01-17 19:55:00,77.312,77.392,77.268,77.37,2978699993.0
2005-01-17 20:00:00,77.358,77.385,77.274,77.323,2274099996.0
2005-01-17 20:05:00,77.301,77.379,77.27,77.28,3395899996.0
2005-01-17 20:10:00,77.328,77.384,77.317,77.367,3834999998.0
2005-01-17 20:15:00,77.358,77.374,77.299,77.342,2334899996.0
2005-01-17 20:20:00,77.382,77.399,77.327,77.347,3021899994.0
2005-01-17 20:25:00,77.313,77.38,77.313,77.334,4349699984.0
2005-01-17 20:30:00,77.33,77.39,77.32,77.376,4593099993.0
2005-01-17 20:35:00,77.383,77.383,77.323,77.348,3059099984.0
2005-01-17 20:40:00,77.328,77.374,77.324,77.325,5065899990.0
2005-01-17 20:45:00,77.371,77.382,77.313,77.345,3508799984.0
2005-01-17 20:50:00,77.367,77.367,77.301,77.355,3593600000.0
2005-01-17 20:55:00,77.36,77.374,77.312,77.35,4819599995.0
2005-01-17 21:00:00,77.322,77.365,77.27,77.29,3195599997.0
2005-01-17 21:05:00,77.287,77.355,77.285,77.328,3178199998.0
2005-01-17 21:10:00,77.334,77.384,77.303,77.361,2668299992.0
2005-01-17 21:15:00,77.33,77.363,77.297,77.318,4120999989.0
2005-01-17 21:20:00,77.305,77.336,77.296,77.324,4534199983.0
2005-01-17 21:25:00,77.312,77.364,77.286,77.347,2827300001.0
2005-01-17 21:30:00,77.335,77.39,77.327,77.381,1915399992.0
2005-01-17 21:35:00,77.351,77.388,77.331,77.333,2109300000.0
2005-01-17 21:40:00,77.318,77.385,77.318,77.344,2563399998.0
2005-01-17 21:45:00,77.349,77.37,77.311,77.311,1958799994.0
2005-01-17 21:50:00,77.325,77.355,77.297,77.345,1265099996.0
2005-01-17 21:55:00,77.324,77.35,77.302,77.322,1314599984.0
2005-01-17 22:00:00,77.317,77.337,77.261,77.287,3031199989.0
2005-01-17 22:05:00,77.316,77.35,77.295,77.32,1012399996.0
2005-01-17 22:10:00,77.318,77.35,77.281,77.301,1690899995.0
2005-01-17 22:15:00,77.336,77.359,77.3,77.33,1543900005.0
2005-01-17 22:20:00,77.31,77.365,77.278,77.33,1483299994.0
2005-01-17 22:25:00,77.308,77.487,77.293,77.321,1647600005.0
2005-01-17 22:30:00,77.285,77.36,77.273,77.327,2135099990.0
2005-01-17 22:35:00,77.352,77.403,77.296,77.306,1340299994.0
2005-01-17 22:40:00,77.34,77.424,77.34,77.388,1618400003.0
2005-01-17 22:45:00,77.386,77.431,77.356,77.419,1533200002.0
2005-01-17 22:50:00,77.387,77.441,77.378,77.388,1614700005.0
2005-01-17 22:55:00,77.381,77.44,77.329,77.388,1899299995.0
2005-01-17 23:00:00,77.407,77.447,77.367,77.407,1032600004.0
2005-01-17 23:05:00,77.427,77.435,77.363,77.383,1134899989.0
2005-01-17 23:10:00,77.385,77.413,77.324,77.339,920499994.0
2005-01-17 23:15:00,77.375,77.375,77.3,77.322,938799996.0
2005-01-17 23:20:00,77.338,77.376,77.298,77.376,916499993.0
2005-01-17 23:25:00,77.333,77.393,77.302,77.386,973900008.0
2005-01-17 23:30:00,77.352,77.396,77.323,77.372,892500001.0
2005-01-17 23:35:00,77.357,77.397,77.292,77.363,826200000.0
2005-01-17 23:40:00,77.354,77.387,77.307,77.307,1167899997.0
2005-01-17 23:45:00,77.329,77.362,77.305,77.335,790399991.0
2005-01-17 23:50:00,77.344,77.355,77.296,77.336,807900000.0
2005-01-17 23:55:00,77.338,77.37,77.309,77.343,880100000.0
2005-01-18 00:00:00,77.349,77.407,77.337,77.406,1167599994.0
2005-01-18 00:05:00,77.378,77.378,77.313,77.316,979700000.0
2005-01-18 00:10:00,77.35,77.382,77.23,77.245,1117200000.0
2005-01-18 00:15:00,77.228,77.259,77.204,77.229,904200000.0
2005-01-18 00:20:00,77.214,77.257,77.2,77.208,1105000005.0
2005-01-18 00:25:00,77.214,77.234,77.146,77.186,830000002.0
2005-01-18 00:30:00,77.212,77.243,77.185,77.19,872399989.0
2005-01-18 00:35:00,77.214,77.244,77.14,77.159,1224999999.0
2005-01-18 00:40:00,77.137,77.198,77.085,77.16,1073799997.0
2005-01-18 00:45:00,77.164,77.191,77.124,77.152,899799996.0
2005-01-18 00:50:00,77.18,77.221,77.151,77.166,843699994.0
2005-01-18 00:55:00,77.167,77.19,77.129,77.152,982499997.0
2005-01-18 01:00:00,77.113,77.195,77.113,77.174,863899996.0
2005-01-18 01:05:00,77.197,77.213,77.138,77.181,824500000.0
2005-01-18 01:10:00,77.177,77.269,77.17,77.219,1044600004.0
2005-01-18 01:15:00,77.231,77.247,77.182,77.236,1274100013.0
2005-01-18 01:20:00,77.212,77.255,77.167,77.199,999400001.0
2005-01-18 01:25:00,77.16,77.227,77.16,77.207,953899996.0
2005-01-18 01:30:00,77.229,77.29,77.197,77.271,1202499992.0
2005-01-18 01:35:00,77.287,77.315,77.251,77.271,796200001.0
2005-01-18 01:40:00,77.277,77.314,77.242,77.278,968299999.0
2005-01-18 01:45:00,77.274,77.354,77.263,77.32,974999996.0
2005-01-18 01:50:00,77.289,77.34,77.246,77.246,868800001.0
2005-01-18 01:55:00,77.255,77.293,77.232,77.238,1105799997.0
2005-01-18 02:00:00,77.236,77.392,77.209,77.26,1227299990.0
2005-01-18 02:05:00,77.241,77.246,77.147,77.177,992899990.0
2005-01-18 02:10:00,77.186,77.232,77.169,77.175,954800000.0
2005-01-18 02:15:00,77.17,77.217,77.15,77.191,948399997.0
2005-01-18 02:20:00,77.225,77.251,77.197,77.242,908799991.0
2005-01-18 02:25:00,77.212,77.25,77.198,77.213,1065599998.0
2005-01-18 02:30:00,77.212,77.25,77.192,77.219,1227099994.0
2005-01-18 02:35:00,77.218,77.223,77.156,77.183,1173999996.0
2005-01-18 02:40:00,77.193,77.237,77.17,77.198,931900000.0
2005-01-18 02:45:00,77.217,77.25,77.196,77.239,952999996.0
2005-01-18 02:50:00,77.198,77.286,77.195,77.286,1075500004.0
2005-01-18 02:55:00,77.268,77.295,77.141,77.141,980299999.0
2005-01-18 03:00:00,77.119,77.178,77.107,77.148,831300000.0
2005-01-18 03:05:00,77.141,77.177,77.14,77.154,874500004.0
2005-01-18 03:10:00,77.17,77.195,77.11,77.133,1065699997.0
2005-01-18 03:15:00,77.13,77.175,77.112,77.172,894399998.0
2005-01-18 03:20:00,77.141,77.178,77.081,77.135,986299998.0
2005-01-18 03:25:00,77.132,77.184,77.101,77.18,1299200004.0
2005-01-18 03:30:00,77.171,77.192,77.14,77.172,1054899998.0
2005-01-18 03:35:00,77.172,77.193,77.12,77.151,964399995.0
2005-01-18 03:40:00,77.128,77.151,77.071,77.132,1144499993.0
2005-01-18 03:45:00,77.109,77.149,77.092,77.133,1077899995.0
2005-01-18 03:50:00,77.086,77.15,77.079,77.15,823000001.0
2005-01-18 03:55:00,77.155,77.179,77.089,77.107,919500003.0
2005-01-18 04:00:00,77.127,77.129,77.075,77.122,994099996.0
2005-01-18 04:05:00,77.124,77.132,77.073,77.093,919400001.0
2005-01-18 04:10:00,77.119,77.137,77.084,77.088,896299997.0
2005-01-18 04:15:00,77.097,77.134,77.079,77.085,1067799989.0
2005-01-18 04:20:00,77.1,77.111,77.016,77.066,693699993.0
2005-01-18 04:25:00,77.071,77.087,77.024,77.04,837099996.0
2005-01-18 04:30:00,77.002,77.084,76.953,77.061,1219600000.0
2005-01-18 04:35:00,77.062,77.11,77.03,77.064,662200000.0
2005-01-18 04:40:00,77.052,77.075,77.005,77.07,1068600001.0
2005-01-18 04:45:00,77.065,77.09,77.016,77.036,897099996.0
2005-01-18 04:50:00,77.016,77.086,77.016,77.05,1183199996.0
2005-01-18 04:55:00,77.044,77.068,77.011,77.05,733699998.0
2005-01-18 05:00:00,77.058,77.083,77.037,77.079,918299994.0
2005-01-18 05:05:00,77.076,77.086,77.035,77.064,887599998.0
2005-01-18 05:10:00,77.065,77.068,76.988,77.047,935199996.0
2005-01-18 05:15:00,77.031,77.062,77.006,77.016,1163799994.0
2005-01-18 05:20:00,77.013,77.07,76.988,77.047,1100799998.0
2005-01-18 05:25:00,77.063,77.077,77.022,77.044,964299995.0
2005-01-18 05:30:00,77.065,77.069,76.982,77.016,1047299997.0
2005-01-18 05:35:00,77.03,77.075,77.014,77.038,1028200002.0
2005-01-18 05:40:00,77.025,77.054,77.006,77.012,926299995.0
2005-01-18 05:45:00,77.032,77.054,77.003,77.04,981800000.0
2005-01-18 05:50:00,77.063,77.063,76.973,77.005,964199997.0
2005-01-18 05:55:00,77.014,77.061,76.982,77.056,799400001.0
2005-01-18 06:00:00,77.034,77.102,77.012,77.064,1082200003.0
2005-01-18 06:05:00,77.065,77.105,77.023,77.09,774799998.0
2005-01-18 06:10:00,77.088,77.152,77.08,77.128,913100002.0
2005-01-18 06:15:00,77.123,77.145,77.07,77.07,847400001.0
2005-01-18 06:20:00,77.096,77.103,77.047,77.047,1033099999.0
2005-01-18 06:25:00,77.06,77.103,77.034,77.068,732800002.0
2005-01-18 06:30:00,77.069,77.101,77.051,77.057,831800002.0
2005-01-18 06:35:00,77.035,77.114,77.03,77.098,1290100003.0
2005-01-18 06:40:00,77.068,77.116,77.059,77.081,998899997.0
2005-01-18 06:45:00,77.094,77.12,77.053,77.115,869499995.0
2005-01-18 06:50:00,77.097,77.097,77.046,77.083,804699997.0
2005-01-18 06:55:00,77.095,77.102,77.05,77.066,779299992.0
2005-01-18 07:00:00,77.068,77.156,77.063,77.135,959299994.0
2005-01-18 07:05:00,77.132,77.163,77.092,77.163,710700001.0
2005-01-18 07:10:00,77.157,77.196,77.129,77.181,1007699998.0
2005-01-18 07:15:00,77.183,77.216,77.159,77.181,1146100003.0
2005-01-18 07:20:00,77.179,77.209,77.157,77.18,876100000.0
2005-01-18 07:25:00,77.188,77.219,77.173,77.218,1054700000.0
2005-01-18 07:30:00,77.189,77.25,77.178,77.221,971100001.0
2005-01-18 07:35:00,77.206,77.241,77.194,77.205,1070399999.0
2005-01-18 07:40:00,77.188,77.227,77.179,77.205,819999991.0
2005-01-18 07:45:00,77.177,77.216,77.171,77.201,1048200004.0
2005-01-18 07:50:00,77.204,77.266,77.145,77.24,1002700000.0
2005-01-18 07:55:00,77.238,77.248,77.172,77.195,995900001.0
2005-01-18 08:00:00,77.225,77.249,77.2,77.213,964200006.0
2005-01-18 08:05:00,77.228,77.251,77.197,77.235,925000001.0
2005-01-18 08:10:00,77.236,77.253,77.185,77.223,818000005.0
2005-01-18 08:15:00,77.215,77.236,77.178,77.193,963299999.0
2005-01-18 08:20:00,77.183,77.225,77.172,77.215,971399995.0
2005-01-18 08:25:00,77.176,77.224,77.166,77.206,1096799997.0
2005-01-18 08:30:00,77.233,77.242,77.182,77.216,1246999999.0
2005-01-18 08:35:00,77.188,77.23,77.183,77.206,787599998.0
2005-01-18 08:40:00,77.209,77.214,77.156,77.179,1077499994.0
2005-01-18 08:45:00,77.192,77.225,77.179,77.203,957200005.0
2005-01-18 08:50:00,77.208,77.232,77.185,77.214,1254200001.0
2005-01-18 08:55:00,77.192,77.236,77.172,77.207,768900000.0
2005-01-18 09:00:00,77.206,77.232,77.173,77.199,1146999998.0
2005-01-18 09:05:00,77.228,77.265,77.223,77.252,956999996.0
2005-01-18 09:10:00,77.243,77.291,77.218,77.257,789599994.0
2005-01-18 09:15:00,77.27,77.301,77.221,77.261,899499995.0
2005-01-18 09:20:00,77.282,77.316,77.241,77.279,1054099999.0
2005-01-18 09:25:00,77.307,77.321,77.231,77.257,1080600005.0
2005-01-18 09:30:00,77.255,77.26,77.179,77.223,940200006.0
2005-01-18 09:35:00,77.222,77.248,77.139,77.148,795899997.0
2005-01-18 09:40:00,77.142,77.188,77.098,77.134,960199995.0
2005-01-18 09:45:00,77.102,77.13,77.048,77.077,1355799991.0
2005-01-18 09:50:00,77.095,77.095,77.01,77.024,1333499992.0
2005-01-18 09:55:00,76.985,77.013,76.957,76.995,1238199999.0
2005-01-18 10:00:00,77.012,77.084,77.004,77.084,792300004.0
2005-01-18 10:05:00,77.058,77.091,77.042,77.066,1047799998.0
2005-01-18 10:10:00,77.065,77.075,77.016,77.052,843700002.0
2005-01-18 10:15:00,77.053,77.053,76.978,76.988,1109299987.0
2005-01-18 10:20:00,76.999,77.057,76.96,77.024,1105500004.0
2005-01-18 10:25:00,77.032,77.054,77.004,77.031,878799994.0
2005-01-18 10:30:00,77.031,77.073,77.006,77.055,862100000.0
2005-01-18 10:35:00,77.05,77.104,77.026,77.058,1079699995.0
2005-01-18 10:40:00,77.047,77.134,77.047,77.122,958799993.0
2005-01-18 10:45:00,77.121,77.121,77.065,77.065,1027400000.0
2005-01-18 10:50:00,77.064,77.089,77.01,77.013,938400003.0
2005-01-18 10:55:00,77.055,77.124,77.012,77.062,1118400000.0
2005-01-18 11:00:00,77.046,77.091,77.011,77.073,966699997.0
2005-01-18 11:05:00,77.086,77.129,77.072,77.104,942099995.0
2005-01-18 11:10:00,77.119,77.151,77.085,77.129,1147400005.0
2005-01-18 11:15:00,77.134,77.209,77.119,77.154,891899996.0
2005-01-18 11:20:00,77.162,77.264,77.152,77.245,927699998.0
2005-01-18 11:25:00,77.262,77.284,77.225,77.27,1022000002.0
2005-01-18 11:30:00,77.267,77.288,77.225,77.24,740599997.0
2005-01-18 11:35:00,77.227,77.327,77.211,77.327,1197500006.0
2005-01-18 11:40:00,77.315,77.333,77.279,77.3,932399996.0
2005-01-18 11:45:00,77.296,77.399,77.29,77.36,1238499998.0
2005-01-18 11:50:00,77.358,77.411,77.348,77.364,1255200000.0
2005-01-18 11:55:00,77.379,77.4,77.342,77.344,818799997.0
2005-01-18 12:00:00,77.343,77.363,77.288,77.314,922999999.0
2005-01-18 12:05:00,77.297,77.382,77.291,77.367,1011400000.0
2005-01-18 12:10:00,77.365,77.379,77.34,77.368,943000001.0
2005-01-18 12:15:00,77.357,77.412,77.337,77.371,839900010.0
2005-01-18 12:20:00,77.38,77.417,77.357,77.374,1060800001.0
2005-01-18 12:25:00,77.34,77.465,77.339,77.45,1098100000.0
2005-01-18 12:30:00,77.471,77.562,77.461,77.55,1168800007.0
2005-01-18 12:35:00,77.528,77.545,77.459,77.498,967899991.0
2005-01-18 12:40:00,77.478,77.548,77.472,77.51,901299992.0
2005-01-18 12:45:00,77.546,77.591,77.494,77.587,813000003.0
2005-01-18 12:50:00,77.592,77.6,77.527,77.527,955199998.0
2005-01-18 12:55:00,77.523,77.523,77.408,77.444,874499994.0
2005-01-18 13:00:00,77.432,77.484,77.38,77.402,1151899997.0
2005-01-18 13:05:00,77.412,77.551,77.398,77.529,1092900003.0
2005-01-18 13:10:00,77.569,77.572,77.473,77.504,857100000.0
2005-01-18 13:15:00,77.531,77.568,77.478,77.483,1058899997.0
2005-01-18 13:20:00,77.495,77.517,77.445,77.445,1033499989.0
2005-01-18 13:25:00,77.443,77.512,77.441,77.498,816499999.0
2005-01-18 13:30:00,77.513,77.524,77.449,77.472,945599997.0
2005-01-18 13:35:00,77.489,77.489,77.392,77.404,817200000.0
2005-01-18 13:40:00,77.402,77.444,77.374,77.423,1079100008.0
2005-01-18 13:45:00,77.413,77.589,77.413,77.587,1237999999.0
2005-01-18 13:50:00,77.578,77.671,77.57,77.62,1034899994.0
2005-01-18 13:55:00,77.598,77.624,77.507,77.53,932199993.0
2005-01-18 14:00:00,77.548,77.567,77.459,77.463,959800002.0
2005-01-18 14:05:00,77.463,77.534,77.452,77.453,1007199998.0
2005-01-18 14:10:00,77.455,77.493,77.411,77.419,1022499998.0
2005-01-18 14:15:00,77.415,77.473,77.392,77.45,979800002.0
2005-01-18 14:20:00,77.446,77.511,77.43,77.483,901199999.0
2005-01-18 14:25:00,77.453,77.514,77.453,77.462,898200004.0
2005-01-18 14:30:00,77.463,77.509,77.462,77.5,1007900002.0
2005-01-18 14:35:00,77.487,77.497,77.438,77.473,963500007.0
2005-01-18 14:40:00,77.49,77.55,77.415,77.531,872800002.0
2005-01-18 14:45:00,77.541,77.604,77.525,77.563,938800004.0
2005-01-18 14:50:00,77.555,77.63,77.536,77.61,983599993.0
2005-01-18 14:55:00,77.62,77.62,77.527,77.55,962199990.0
2005-01-18 15:00:00,77.516,77.597,77.516,77.558,1027099998.0
2005-01-18 15:05:00,77.586,77.629,77.527,77.586,939599999.0
2005-01-18 15:10:00,77.563,77.582,77.512,77.528,920099998.0
2005-01-18 15:15:00,77.52,77.523,77.337,77.341,1344499986.0
2005-01-18 15:20:00,77.353,77.459,77.353,77.438,941299998.0
2005-01-18 15:25:00,77.443,77.51,77.435,77.455,916000002.0
2005-01-18 15:30:00,77.44,77.495,77.415,77.48,1061899991.0
2005-01-18 15:35:00,77.488,77.518,77.453,77.506,897200001.0
2005-01-18 15:40:00,77.494,77.57,77.444,77.532,1053199995.0
2005-01-18 15:45:00,77.546,77.58,77.515,77.552,1055699999.0
2005-01-18 15:50:00,77.564,77.584,77.533,77.578,930100004.0
2005-01-18 15:55:00,77.574,77.607,77.528,77.542,942500001.0
2005-01-18 16:00:00,77.496,77.552,77.417,77.493,976199994.0
2005-01-18 16:05:00,77.505,77.56,77.45,77.5,1357299989.0
2005-01-18 16:10:00,77.51,77.57,77.47,77.49,1656999975.0
2005-01-18 16:15:00,77.49,77.6,77.46,77.55,1656999975.0
2005-01-18 16:20:00,77.55,77.6,77.51,77.55,1656999975.0
2005-01-18 16:25:00,77.56,77.58,77.5,77.54,1656999975.0
2005-01-18 16:30:00,77.53,77.59,77.52,77.57,1656999975.0
2005-01-18 16:35:00,77.58,77.63,77.56,77.59,1656999975.0
2005-01-18 16:40:00,77.6,77.76,77.56,77.61,1656999975.0
2005-01-18 16:45:00,77.63,77.68,77.57,77.61,1656999975.0
2005-01-18 16:50:00,77.61,77.68,77.57,77.59,1656999975.0
2005-01-18 16:55:00,77.6,77.64,77.54,77.55,1656999975.0
2005-01-18 17:00:00,77.58,77.65,77.5,77.55,1656999975.0
2005-01-18 17:05:00,77.54,77.62,77.52,77.53,1656999975.0
2005-01-18 17:10:00,77.54,77.56,77.48,77.53,1656999975.0
2005-01-18 17:15:00,77.52,77.58,77.49,77.55,1656999975.0
2005-01-18 17:20:00,77.55,77.63,77.52,77.52,1656999975.0
2005-01-18 17:25:00,77.53,77.63,77.5,77.51,1656999975.0
2005-01-18 17:30:00,77.5,77.57,77.49,77.53,1325599980.0
2005-01-18 17:35:00,77.57,77.64,77.53,77.53,1325599980.0
2005-01-18 17:40:00,77.62,77.68,77.55,77.61,1656999975.0
2005-01-18 17:45:00,77.65,77.71,77.58,77.6,1325599980.0
2005-01-18 17:50:00,77.61,77.65,77.55,77.57,1656999975.0
2005-01-18 17:55:00,77.58,77.6,77.56,77.58,1656999975.0
2005-01-18 18:00:00,77.58,77.61,77.52,77.57,1656999975.0
2005-01-18 18:05:00,77.59,77.63,77.54,77.59,1656999975.0
2005-01-18 18:10:00,77.59,77.64,77.56,77.59,1656999975.0
2005-01-18 18:15:00,77.61,77.63,77.57,77.6,1656999975.0
2005-01-18 18:20:00,77.61,77.63,77.57,77.62,1656999975.0
2005-01-18 18:25:00,77.61,77.63,77.57,77.58,1656999975.0
2005-01-18 18:30:00,77.58,77.59,77.52,77.55,1656999975.0
2005-01-18 18:35:00,77.54,77.56,77.48,77.55,1656999975.0
2005-01-18 18:40:00,77.53,77.55,77.47,77.54,1656999975.0
2005-01-18 18:45:00,77.55,77.63,77.54,77.56,1325599980.0
2005-01-18 18:50:00,77.57,77.63,77.55,77.61,1656999975.0
2005-01-18 18:55:00,77.61,77.64,77.59,77.64,1656999975.0
2005-01-18 19:00:00,77.63,77.65,77.61,77.63,1656999975.0
2005-01-18 19:05:00,77.63,77.65,77.61,77.62,1656999975.0
2005-01-18 19:10:00,77.61,77.7,77.61,77.68,1656999975.0
2005-01-18 19:15:00,77.68,77.71,77.63,77.68,1656999975.0
2005-01-18 19:20:00,77.68,77.75,77.67,77.69,1656999975.0
2005-01-18 19:25:00,77.68,77.72,77.64,77.66,1656999975.0
2005-01-18 19:30:00,77.67,77.7,77.64,77.68,1656999975.0
2005-01-18 19:35:00,77.68,77.69,77.65,77.66,1656999975.0
2005-01-18 19:40:00,77.64,77.7,77.64,77.68,1656999975.0
2005-01-18 19:45:00,77.69,77.69,77.64,77.65,1656999975.0
2005-01-18 19:50:00,77.66,77.7,77.64,77.68,1656999975.0
2005-01-18 19:55:00,77.69,77.69,77.485,77.535,3011499991.0
2005-01-18 20:00:00,77.532,77.546,77.476,77.546,2080799996.0
2005-01-18 20:05:00,77.517,77.55,77.502,77.514,3271999998.0
2005-01-18 20:10:00,77.53,77.65,77.518,77.63,4239899992.0
2005-01-18 20:15:00,77.517,77.55,77.501,77.537,2345999992.0
2005-01-18 20:20:00,77.529,77.55,77.494,77.496,3172599999.0
2005-01-18 20:25:00,77.494,77.533,77.467,77.517,4093699992.0
2005-01-18 20:30:00,77.511,77.565,77.502,77.55,4588499993.0
2005-01-18 20:35:00,77.573,77.627,77.543,77.556,3064300006.0
2005-01-18 20:40:00,77.559,77.666,77.553,77.601,4534599991.0
2005-01-18 20:45:00,77.607,77.632,77.562,77.593,3354899996.0
2005-01-18 20:50:00,77.594,77.594,77.538,77.565,3407700008.0
2005-01-18 20:55:00,77.575,77.589,77.547,77.582,4993200010.0
2005-01-18 21:00:00,77.569,77.596,77.536,77.582,3410799996.0
2005-01-18 21:05:00,77.552,77.596,77.535,77.583,2901199996.0
2005-01-18 21:10:00,77.571,77.609,77.556,77.602,2485199987.0
2005-01-18 21:15:00,77.573,77.604,77.529,77.548,3971899996.0
2005-01-18 21:20:00,77.568,77.591,77.527,77.56,4679999996.0
2005-01-18 21:25:00,77.547,77.572,77.484,77.535,2897200000.0
2005-01-18 21:30:00,77.51,77.542,77.469,77.473,1411299997.0
2005-01-18 21:35:00,77.499,77.529,77.453,77.461,2030999987.0
2005-01-18 21:40:00,77.455,77.554,77.453,77.514,2530299989.0
2005-01-18 21:45:00,77.528,77.595,77.505,77.573,2110100001.0
2005-01-18 21:50:00,77.585,77.614,77.532,77.555,1628300002.0
2005-01-18 21:55:00,77.553,77.609,77.553,77.587,1132899995.0
2005-01-18 22:00:00,77.6,77.604,77.538,77.575,2732099995.0
2005-01-18 22:05:00,77.56,77.618,77.547,77.576,961199993.0
2005-01-18 22:10:00,77.607,77.67,77.584,77.656,1796999991.0
2005-01-18 22:15:00,77.656,77.7,77.61,77.681,1510699993.0
2005-01-18 22:20:00,77.67,77.69,77.616,77.621,1666099990.0
2005-01-18 22:25:00,77.63,77.667,77.594,77.649,1736099993.0
2005-01-18 22:30:00,77.641,77.657,77.595,77.628,2488300006.0
2005-01-18 22:35:00,77.646,77.658,77.595,77.626,1366299993.0
2005-01-18 22:40:00,77.626,77.677,77.576,77.581,1156900000.0
2005-01-18 22:45:00,77.619,77.666,77.573,77.646,1592300000.0
2005-01-18 22:50:00,77.64,77.659,77.595,77.603,1477199996.0
2005-01-18 22:55:00,77.597,77.652,77.532,77.603,1454699998.0
2005-01-18 23:00:00,77.615,77.661,77.538,77.63,1036299997.0
2005-01-18 23:05:00,77.643,77.645,77.574,77.58,895500002.0
2005-01-18 23:10:00,77.597,77.621,77.546,77.56,1040299994.0
2005-01-18 23:15:00,77.553,77.609,77.532,77.572,1023100001.0
2005-01-18 23:20:00,77.564,77.598,77.225,77.275,858300003.0
2005-01-18 23:25:00,77.243,77.28,77.228,77.259,706199996.0
2005-01-18 23:30:00,77.238,77.597,77.238,77.273,998099996.0
2005-01-18 23:35:00,77.244,77.299,77.217,77.268,1016199997.0
2005-01-18 23:40:00,77.1,77.31,77.09,77.25,986699991.0
2005-01-18 23:45:00,77.245,77.303,77.199,77.219,826500001.0
2005-01-18 23:50:00,77.13,77.23,77.13,77.216,785000009.0
2005-01-18 23:55:00,77.199,77.223,77.18,77.182,944799997.0
2005-01-19 00:00:00,77.166,77.188,77.105,77.143,956000004.0
2005-01-19 00:05:00,77.157,77.168,77.094,77.142,951999998.0
2005-01-19 00:10:00,77.1,77.182,77.05,77.08,1085700007.0
2005-01-19 00:15:00,77.1,77.177,77.068,77.105,910400005.0
2005-01-19 00:20:00,77.097,77.161,77.08,77.145,1046300005.0
2005-01-19 00:25:00,77.127,77.156,77.05,77.068,863099996.0
2005-01-19 00:30:00,77.041,77.2,77.041,77.2,893900003.0
2005-01-19 00:35:00,77.18,77.24,77.17,77.2,546000000.0
2005-01-19 00:40:00,77.019,77.25,76.952,77.23,1520399968.0
2005-01-19 00:45:00,77.24,77.29,77.22,77.28,1763999960.0
2005-01-19 00:50:00,77.3,77.32,77.155,77.25,1232399984.0
2005-01-19 00:55:00,77.28,77.31,77.156,77.16,878000000.0
2005-01-19 01:00:00,77.037,77.066,77.005,77.037,943400004.0
2005-01-19 01:05:00,77.03,77.03,76.948,76.959,755900000.0
2005-01-19 01:10:00,76.97,77.33,76.958,77.32,977400009.0
2005-01-19 01:15:00,77.32,77.39,77.31,77.37,1018500015.0
2005-01-19 01:20:00,76.945,77.118,76.945,77.077,1003599993.0
2005-01-19 01:25:00,77.121,77.133,77.073,77.084,910399987.0
2005-01-19 01:30:00,77.096,77.158,77.076,77.134,1220899992.0
2005-01-19 01:35:00,77.147,77.38,77.125,77.157,1179700017.0
2005-01-19 01:40:00,77.153,77.207,77.15,77.181,913999999.0
2005-01-19 01:45:00,77.201,77.256,77.185,77.25,969600004.0
2005-01-19 01:50:00,77.38,77.41,77.216,77.22,993999985.0
2005-01-19 01:55:00,77.211,77.254,77.166,77.173,892799987.0
2005-01-19 02:00:00,77.189,77.239,77.17,77.19,876499999.0
2005-01-19 02:05:00,77.219,77.271,77.196,77.265,1022400002.0
2005-01-19 02:10:00,77.254,77.293,77.239,77.266,920500001.0
2005-01-19 02:15:00,77.273,77.348,77.252,77.323,873100002.0
2005-01-19 02:20:00,77.43,77.47,77.296,77.348,914100000.0
2005-01-19 02:25:00,77.333,77.57,77.286,77.54,1025399993.0
2005-01-19 02:30:00,77.54,77.55,77.288,77.323,1009900003.0
2005-01-19 02:35:00,77.306,77.336,77.284,77.323,979799998.0
2005-01-19 02:40:00,77.48,77.51,77.297,77.298,886399993.0
2005-01-19 02:45:00,77.302,77.36,77.292,77.318,978799990.0
2005-01-19 02:50:00,77.337,77.53,77.306,77.52,856699995.0
2005-01-19 02:55:00,77.357,77.377,77.329,77.34,999799997.0
2005-01-19 03:00:00,77.331,77.392,77.331,77.391,724799999.0
2005-01-19 03:05:00,77.388,77.5,77.352,77.359,1098399992.0
2005-01-19 03:10:00,77.39,77.394,77.335,77.367,892600003.0
2005-01-19 03:15:00,77.375,77.48,77.35,77.379,946500004.0
2005-01-19 03:20:00,77.375,77.425,77.375,77.414,922199998.0
2005-01-19 03:25:00,77.437,77.503,77.4,77.466,1107299995.0
2005-01-19 03:30:00,77.472,77.503,77.372,77.422,986399998.0
2005-01-19 03:35:00,77.401,77.453,77.386,77.43,852600000.0
2005-01-19 03:40:00,77.432,77.48,77.407,77.463,896199998.0
2005-01-19 03:45:00,77.476,77.494,77.433,77.467,1000099994.0
2005-01-19 03:50:00,77.442,77.488,77.424,77.459,878199994.0
2005-01-19 03:55:00,77.456,77.477,77.43,77.467,835200005.0
2005-01-19 04:00:00,77.46,77.483,77.425,77.435,622299997.0
2005-01-19 04:05:00,77.419,77.442,77.398,77.413,789699991.0
2005-01-19 04:10:00,77.42,77.5,77.409,77.442,871599991.0
2005-01-19 04:15:00,77.426,77.446,77.387,77.394,1322499995.0
2005-01-19 04:20:00,77.399,77.453,77.376,77.443,620900003.0
2005-01-19 04:25:00,77.422,77.451,77.402,77.427,988899996.0
2005-01-19 04:30:00,77.452,77.465,77.411,77.434,1308099999.0
2005-01-19 04:35:00,77.423,77.443,77.381,77.44,870899998.0
2005-01-19 04:40:00,77.415,77.448,77.394,77.408,1072499993.0
2005-01-19 04:45:00,77.404,77.438,77.388,77.409,826499996.0
2005-01-19 04:50:00,77.408,77.434,77.383,77.417,1141899997.0
2005-01-19 04:55:00,77.432,77.442,77.4,77.415,927899995.0
2005-01-19 05:00:00,77.433,77.454,77.392,77.432,789000003.0
2005-01-19 05:05:00,77.44,77.463,77.412,77.45,962600001.0
2005-01-19 05:10:00,77.431,77.466,77.406,77.441,911299991.0
2005-01-19 05:15:00,77.483,77.483,77.418,77.444,1067699986.0
2005-01-19 05:20:00,77.473,77.499,77.442,77.452,1022199991.0
2005-01-19 05:25:00,77.453,77.503,77.447,77.478,912500003.0
2005-01-19 05:30:00,77.47,77.495,77.443,77.463,1055200003.0
2005-01-19 05:35:00,77.457,77.49,77.437,77.45,929999995.0
2005-01-19 05:40:00,77.426,77.471,77.424,77.432,1002700002.0
2005-01-19 05:45:00,77.464,77.481,77.424,77.445,857399997.0
2005-01-19 05:50:00,77.47,77.494,77.44,77.478,866899999.0
2005-01-19 05:55:00,77.467,77.511,77.458,77.503,740000001.0
2005-01-19 06:00:00,77.499,77.513,77.435,77.447,1280900002.0
2005-01-19 06:05:00,77.47,77.483,77.431,77.436,722299998.0
2005-01-19 06:10:00,77.43,77.48,77.427,77.473,961399997.0
2005-01-19 06:15:00,77.473,77.482,77.427,77.466,943899998.0
2005-01-19 06:20:00,77.421,77.472,77.421,77.446,938299997.0
2005-01-19 06:25:00,77.454,77.509,77.439,77.486,942700002.0
2005-01-19 06:30:00,77.489,77.536,77.47,77.499,865199996.0
2005-01-19 06:35:00,77.503,77.56,77.493,77.56,1015899997.0
2005-01-19 06:40:00,77.523,77.579,77.518,77.54,1155799996.0
2005-01-19 06:45:00,77.546,77.56,77.511,77.543,770399997.0
2005-01-19 06:50:00,77.521,77.561,77.515,77.525,792299999.0
2005-01-19 06:55:00,77.525,77.555,77.497,77.527,963599996.0
2005-01-19 07:00:00,77.52,77.553,77.492,77.529,792799998.0
2005-01-19 07:05:00,77.516,77.562,77.505,77.516,826500000.0
2005-01-19 07:10:00,77.498,77.553,77.494,77.518,814299999.0
2005-01-19 07:15:00,77.496,77.525,77.473,77.476,1025500001.0
2005-01-19 07:20:00,77.478,77.53,77.471,77.521,832500001.0
2005-01-19 07:25:00,77.533,77.536,77.449,77.496,1151199998.0
2005-01-19 07:30:00,77.477,77.52,77.454,77.501,957099997.0
2005-01-19 07:35:00,77.528,77.54,77.477,77.495,1130999999.0
2005-01-19 07:40:00,77.505,77.514,77.47,77.489,954199999.0
2005-01-19 07:45:00,77.491,77.534,77.467,77.495,967200003.0
2005-01-19 07:50:00,77.485,77.527,77.45,77.487,947600003.0
2005-01-19 07:55:00,77.465,77.51,77.438,77.49,936799987.0
2005-01-19 08:00:00,77.488,77.492,77.416,77.427,809199996.0
2005-01-19 08:05:00,77.414,77.477,77.412,77.457,900399992.0
2005-01-19 08:10:00,77.448,77.498,77.436,77.461,808399990.0
2005-01-19 08:15:00,77.485,77.529,77.474,77.492,799199997.0
2005-01-19 08:20:00,77.486,77.575,77.476,77.566,900900000.0
2005-01-19 08:25:00,77.54,77.611,77.532,77.611,854100000.0
2005-01-19 08:30:00,77.582,77.605,77.533,77.574,1096100002.0
2005-01-19 08:35:00,77.555,77.587,77.509,77.551,913299996.0
2005-01-19 08:40:00,77.528,77.581,77.524,77.565,992200001.0
2005-01-19 08:45:00,77.584,77.595,77.546,77.587,777799999.0
2005-01-19 08:50:00,77.573,77.618,77.552,77.614,1075199995.0
2005-01-19 08:55:00,77.595,77.621,77.557,77.565,973999995.0
2005-01-19 09:00:00,77.577,77.605,77.556,77.595,1075600005.0
2005-01-19 09:05:00,77.585,77.608,77.501,77.514,780400003.0
2005-01-19 09:10:00,77.517,77.55,77.486,77.524,759099990.0
2005-01-19 09:15:00,77.55,77.554,77.478,77.501,899499993.0
2005-01-19 09:20:00,77.482,77.528,77.467,77.508,1002499995.0
2005-01-19 09:25:00,77.547,77.568,77.503,77.525,814899996.0
2005-01-19 09:30:00,77.517,77.614,77.517,77.593,878100000.0
2005-01-19 09:35:00,77.623,77.655,77.563,77.614,1035700006.0
2005-01-19 09:40:00,77.612,77.802,77.57,77.758,875000002.0
2005-01-19 09:45:00,77.744,77.812,77.731,77.781,1143500011.0
2005-01-19 09:50:00,77.782,77.834,77.771,77.814,1154799984.0
2005-01-19 09:55:00,77.8,77.897,77.788,77.872,915999999.0
2005-01-19 10:00:00,77.844,77.863,77.808,77.808,821300005.0
2005-01-19 10:05:00,77.831,77.85,77.807,77.835,1120299997.0
2005-01-19 10:10:00,77.829,77.876,77.81,77.826,864300000.0
2005-01-19 10:15:00,77.813,77.931,77.795,77.877,976900006.0
2005-01-19 10:20:00,77.915,77.993,77.893,77.957,875200000.0
2005-01-19 10:25:00,78.009,78.089,77.981,78.048,1092199983.0
2005-01-19 10:30:00,78.046,78.093,78.012,78.058,923299997.0
2005-01-19 10:35:00,78.088,78.233,78.076,78.195,856299998.0
2005-01-19 10:40:00,78.168,78.21,78.159,78.19,1281899997.0
2005-01-19 10:45:00,78.186,78.186,78.108,78.123,938099993.0
2005-01-19 10:50:00,78.137,78.137,78.049,78.063,1112999997.0
2005-01-19 10:55:00,78.078,78.151,78.053,78.151,1328499985.0
2005-01-19 11:00:00,78.159,78.237,78.102,78.219,1021099995.0
2005-01-19 11:05:00,78.202,78.27,78.2,78.222,1098599991.0
2005-01-19 11:10:00,78.199,78.235,78.174,78.207,778599995.0
2005-01-19 11:15:00,78.221,78.262,78.175,78.221,731299996.0
2005-01-19 11:20:00,78.21,78.239,78.165,78.173,1150999995.0
2005-01-19 11:25:00,78.17,78.251,78.167,78.236,771500003.0
2005-01-19 11:30:00,78.231,78.26,78.173,78.19,984300002.0
2005-01-19 11:35:00,78.168,78.255,78.162,78.231,1079199992.0
2005-01-19 11:40:00,78.207,78.279,78.207,78.244,995800005.0
2005-01-19 11:45:00,78.23,78.296,78.222,78.29,1238000000.0
2005-01-19 11:50:00,78.283,78.376,78.279,78.344,1421199997.0
2005-01-19 11:55:00,78.329,78.392,78.299,78.337,1065799994.0
2005-01-19 12:00:00,78.321,78.35,78.27,78.304,1028399995.0
2005-01-19 12:05:00,78.251,78.272,78.156,78.241,870799994.0
2005-01-19 12:10:00,78.251,78.261,78.144,78.163,1061299997.0
2005-01-19 12:15:00,78.166,78.221,78.156,78.166,861099999.0
2005-01-19 12:20:00,78.157,78.194,78.144,78.145,967599998.0
2005-01-19 12:25:00,78.185,78.19,78.125,78.185,1050999998.0
2005-01-19 12:30:00,78.177,78.177,78.063,78.089,1199200006.0
2005-01-19 12:35:00,78.115,78.177,78.082,78.154,988199996.0
2005-01-19 12:40:00,78.13,78.177,78.113,78.126,1165300003.0
2005-01-19 12:45:00,78.146,78.178,78.073,78.14,912799998.0
2005-01-19 12:50:00,78.126,78.126,78.04,78.1,1061800001.0
2005-01-19 12:55:00,78.115,78.152,78.087,78.092,1189800010.0
2005-01-19 13:00:00,78.096,78.131,78.058,78.113,744899993.0
2005-01-19 13:05:00,78.11,78.179,78.089,78.168,1377800006.0
2005-01-19 13:10:00,78.148,78.182,78.132,78.147,848099998.0
2005-01-19 13:15:00,78.158,78.191,78.141,78.168,937899996.0
2005-01-19 13:20:00,78.176,78.19,78.139,78.159,978199994.0
2005-01-19 13:25:00,78.156,78.19,78.128,78.163,929600001.0
2005-01-19 13:30:00,78.139,78.177,78.127,78.139,676299998.0
2005-01-19 13:35:00,78.173,78.188,78.128,78.158,1002699986.0
2005-01-19 13:40:00,78.166,78.207,78.143,78.181,1118400005.0
2005-01-19 13:45:00,78.167,78.191,78.122,78.132,1208699998.0
2005-01-19 13:50:00,78.127,78.222,78.114,78.185,828800003.0
2005-01-19 13:55:00,78.186,78.237,78.153,78.175,959199990.0
2005-01-19 14:00:00,78.165,78.193,78.121,78.152,870500005.0
2005-01-19 14:05:00,78.146,78.181,78.095,78.122,860900003.0
2005-01-19 14:10:00,78.145,78.189,78.129,78.129,881399995.0
2005-01-19 14:15:00,78.119,78.146,78.013,78.06,991699997.0
2005-01-19 14:20:00,78.07,78.093,78.014,78.049,1069099994.0
2005-01-19 14:25:00,78.059,78.072,77.962,78.007,621600002.0
2005-01-19 14:30:00,77.997,78.027,77.963,78.005,954500000.0
2005-01-19 14:35:00,78.006,78.015,77.934,78.003,986300006.0
2005-01-19 14:40:00,78.012,78.079,78.001,78.056,921599998.0
2005-01-19 14:45:00,78.062,78.076,78.029,78.045,758399997.0
2005-01-19 14:50:00,78.054,78.1,78.047,78.07,1188199987.0
2005-01-19 14:55:00,78.093,78.093,78.005,78.05,904400003.0
2005-01-19 15:00:00,78.022,78.05,77.996,78.01,852299999.0
2005-01-19 15:05:00,78.014,78.09,77.997,78.044,996900004.0
2005-01-19 15:10:00,78.05,78.13,78.05,78.13,894599995.0
2005-01-19 15:15:00,78.127,78.128,78.035,78.05,945499992.0
2005-01-19 15:20:00,78.053,78.078,78.014,78.035,868599991.0
2005-01-19 15:25:00,78.012,78.043,77.945,77.998,1038999993.0
2005-01-19 15:30:00,78.027,78.096,78.003,78.075,1030199998.0
2005-01-19 15:35:00,78.048,78.162,78.038,78.127,950300000.0
2005-01-19 15:40:00,78.135,78.214,78.072,78.135,1098700003.0
2005-01-19 15:45:00,78.153,78.169,78.104,78.124,1020200002.0
2005-01-19 15:50:00,78.103,78.118,78.013,78.061,938999998.0
2005-01-19 15:55:00,78.036,78.048,77.932,77.942,892299998.0
2005-01-19 16:00:00,77.948,77.968,77.851,77.867,927899996.0
2005-01-19 16:05:00,77.855,77.89,77.773,77.785,1033699997.0
2005-01-19 16:10:00,77.77,77.845,77.766,77.799,934400007.0
2005-01-19 16:15:00,77.811,77.876,77.784,77.837,1055299997.0
2005-01-19 16:20:00,77.845,77.927,77.844,77.906,978700003.0
2005-01-19 16:25:00,77.914,77.958,77.875,77.942,925600001.0
2005-01-19 16:30:00,77.941,77.982,77.895,77.909,1012300007.0
2005-01-19 16:35:00,77.909,77.953,77.879,77.92,865399996.0
2005-01-19 16:40:00,77.906,77.935,77.884,77.915,1163000001.0
2005-01-19 16:45:00,77.926,77.95,77.891,77.949,1119700008.0
2005-01-19 16:50:00,77.951,77.991,77.926,77.967,908799992.0
2005-01-19 16:55:00,77.976,77.994,77.905,77.937,872200001.0
2005-01-19 17:00:00,77.937,77.99,77.918,77.951,1072399994.0
2005-01-19 17:05:00,77.967,78.02,77.944,77.98,932899996.0
2005-01-19 17:10:00,77.984,78.009,77.938,77.982,873199999.0
2005-01-19 17:15:00,77.964,78.004,77.943,77.985,1085799989.0
2005-01-19 17:20:00,77.962,78.02,77.947,78.003,912900005.0
2005-01-19 17:25:00,77.992,78.012,77.937,77.957,978699995.0
2005-01-19 17:30:00,77.926,77.952,77.788,77.806,797600000.0
2005-01-19 17:35:00,77.878,77.92,77.847,77.899,814799997.0
2005-01-19 17:40:00,77.919,77.995,77.905,77.964,871399997.0
2005-01-19 17:45:00,77.948,77.989,77.881,77.915,957100001.0
2005-01-19 17:50:00,77.906,77.94,77.892,77.931,1037999990.0
2005-01-19 17:55:00,77.916,77.942,77.889,77.918,931399999.0
2005-01-19 18:00:00,77.912,77.978,77.881,77.937,6934599994.0
2005-01-19 18:05:00,77.932,77.971,77.89,77.929,9423399982.0
2005-01-19 18:10:00,77.935,77.954,77.869,77.94,6851099972.0
2005-01-19 18:15:00,77.917,77.941,77.875,77.918,8009399979.0
2005-01-19 18:20:00,77.924,77.971,77.78,77.948,7923499999.0
2005-01-19 18:25:00,77.8,77.993,77.77,77.947,6629499985.0
2005-01-19 18:30:00,77.955,77.98,77.925,77.937,7414199965.0
2005-01-19 18:35:00,77.943,78.005,77.928,77.967,5038599991.0
2005-01-19 18:40:00,77.969,77.969,77.89,77.934,4410599995.0
2005-01-19 18:45:00,77.942,77.977,77.924,77.948,3809499988.0
2005-01-19 18:50:00,77.933,77.96,77.903,77.917,3734199997.0
2005-01-19 18:55:00,77.945,77.969,77.891,77.913,4274400005.0
2005-01-19 19:00:00,77.922,77.923,77.84,77.923,3050600000.0
2005-01-19 19:05:00,77.897,77.912,77.838,77.859,3488699993.0
2005-01-19 19:10:00,77.865,77.886,77.762,77.78,2037699988.0
2005-01-19 19:15:00,77.787,77.84,77.751,77.792,3039000001.0
2005-01-19 19:20:00,77.786,77.811,77.712,77.752,3043199990.0
2005-01-19 19:25:00,77.753,77.757,77.686,77.705,4449899986.0
2005-01-19 19:30:00,77.699,77.726,77.632,77.702,3704500002.0
2005-01-19 19:35:00,77.738,77.759,77.655,77.684,3717799997.0
2005-01-19 19:40:00,77.68,77.742,77.674,77.735,2934400011.0
2005-01-19 19:45:00,77.706,77.746,77.673,77.705,2700000006.0
2005-01-19 19:50:00,77.727,77.758,77.68,77.68,3214999997.0
2005-01-19 19:55:00,77.673,77.766,77.665,77.753,2825699992.0
2005-01-19 20:00:00,77.735,77.767,77.635,77.67,2269299990.0
2005-01-19 20:05:00,77.67,77.677,77.561,77.58,3261899983.0
2005-01-19 20:10:00,77.588,77.666,77.557,77.646,3971099999.0
2005-01-19 20:15:00,77.66,77.795,77.658,77.75,2299399993.0
2005-01-19 20:20:00,77.728,77.856,77.725,77.8,3203099983.0
2005-01-19 20:25:00,77.814,77.841,77.773,77.799,3945599985.0
2005-01-19 20:30:00,77.804,77.845,77.782,77.828,4404600001.0
2005-01-19 20:35:00,77.837,77.837,77.768,77.802,3231999995.0
2005-01-19 20:40:00,77.785,77.829,77.761,77.784,4962800002.0
2005-01-19 20:45:00,77.825,77.893,77.795,77.871,3293199990.0
2005-01-19 20:50:00,77.829,77.913,77.807,77.866,3877299995.0
2005-01-19 20:55:00,77.857,77.901,77.83,77.854,5579999970.0
2005-01-19 21:00:00,77.857,77.925,77.81,77.862,3339599994.0
2005-01-19 21:05:00,77.87,77.992,77.848,77.96,3365899991.0
2005-01-19 21:10:00,77.947,77.983,77.884,77.928,2828900001.0
2005-01-19 21:15:00,77.941,77.963,77.839,77.892,4002399994.0
2005-01-19 21:20:00,77.877,77.915,77.819,77.827,4689900003.0
2005-01-19 21:25:00,77.868,77.926,77.851,77.883,3123999991.0
2005-01-19 21:30:00,77.828,77.888,77.818,77.876,1767399993.0
2005-01-19 21:35:00,77.848,77.921,77.828,77.92,1932399995.0
2005-01-19 21:40:00,77.929,77.983,77.898,77.944,2237399995.0
2005-01-19 21:45:00,77.938,78.107,77.924,78.061,2166400006.0
2005-01-19 21:50:00,78.11,78.125,78.065,78.092,1750800005.0
2005-01-19 21:55:00,78.088,78.112,78.032,78.112,1379199993.0
2005-01-19 22:00:00,78.099,78.164,78.069,78.116,3003500002.0
2005-01-19 22:05:00,78.115,78.136,78.015,78.027,1024199993.0
2005-01-19 22:10:00,78.066,78.127,78.055,78.113,1748699990.0
2005-01-19 22:15:00,78.078,78.159,78.063,78.104,1650499996.0
2005-01-19 22:20:00,78.104,78.131,78.031,78.111,1327099996.0
2005-01-19 22:25:00,78.089,78.11,78.039,78.088,1761899998.0
2005-01-19 22:30:00,78.1,78.127,78.025,78.066,2296200002.0
2005-01-19 22:35:00,78.057,78.103,78.015,78.06,1286599997.0
2005-01-19 22:40:00,78.066,78.086,77.993,78.001,1504099997.0
2005-01-19 22:45:00,77.995,78.045,77.947,78.01,1567499993.0
2005-01-19 22:50:00,77.971,78.095,77.963,78.014,1453399994.0
2005-01-19 22:55:00,78.02,78.074,77.962,78.011,1433299992.0
2005-01-19 23:00:00,78.065,78.09,78.007,78.045,950800001.0
2005-01-19 23:05:00,78.064,78.07,78.001,78.019,902999993.0
2005-01-19 23:10:00,78.043,78.079,78.01,78.051,1110899999.0
2005-01-19 23:15:00,78.055,78.084,78.036,78.066,1062299994.0
2005-01-19 23:20:00,78.043,78.095,78.002,78.091,900700000.0
2005-01-19 23:25:00,78.069,78.089,78.012,78.024,753199994.0
2005-01-19 23:30:00,78.059,78.094,78.019,78.078,897999993.0
2005-01-19 23:35:00,78.075,78.152,78.034,78.133,1076900000.0
2005-01-19 23:40:00,78.085,78.12,78.038,78.065,977400000.0
2005-01-19 23:45:00,78.117,78.124,78.064,78.097,668600003.0
2005-01-19 23:50:00,78.104,78.121,78.051,78.077,881499991.0
2005-01-19 23:55:00,78.1,78.149,78.074,78.125,1140100002.0
2005-01-20 00:00:00,78.132,78.172,78.112,78.139,892100001.0
2005-01-20 00:05:00,78.105,78.147,78.087,78.13,881699999.0
2005-01-20 00:10:00,78.119,78.157,78.09,78.13,1013699995.0
2005-01-20 00:15:00,78.138,78.161,78.085,78.101,965699997.0
2005-01-20 00:20:00,78.08,78.129,78.052,78.063,1298699995.0
2005-01-20 00:25:00,78.094,78.153,78.079,78.137,950199990.0
2005-01-20 00:30:00,78.144,78.171,78.121,78.165,869100006.0
2005-01-20 00:35:00,78.147,78.183,78.131,78.165,1034999997.0
2005-01-20 00:40:00,78.143,78.187,78.128,78.185,832099999.0
2005-01-20 00:45:00,78.185,78.212,78.149,78.211,776399996.0
2005-01-20 00:50:00,78.198,78.198,78.129,78.172,977299992.0
2005-01-20 00:55:00,78.179,78.206,78.146,78.181,812700001.0
2005-01-20 01:00:00,78.175,78.215,78.146,78.212,861499997.0
2005-01-20 01:05:00,78.187,78.234,78.117,78.144,1076100001.0
2005-01-20 01:10:00,78.114,78.2,78.108,78.173,735699992.0
2005-01-20 01:15:00,78.174,78.2,78.131,78.161,931200000.0
2005-01-20 01:20:00,78.142,78.157,78.057,78.077,901899993.0
2005-01-20 01:25:00,78.112,78.131,78.082,78.083,1077999999.0
2005-01-20 01:30:00,78.065,78.119,78.039,78.097,1068999998.0
2005-01-20 01:35:00,78.103,78.117,78.042,78.096,815100000.0
2005-01-20 01:40:00,78.07,78.107,78.05,78.091,1209700001.0
2005-01-20 01:45:00,78.099,78.186,78.079,78.161,903299998.0
2005-01-20 01:50:00,78.172,78.202,78.152,78.165,789399999.0
2005-01-20 01:55:00,78.174,78.224,78.165,78.183,1126500004.0
2005-01-20 02:00:00,78.195,78.214,78.102,78.116,864400002.0
2005-01-20 02:05:00,78.108,78.166,78.098,78.166,936799996.0
2005-01-20 02:10:00,78.128,78.158,78.105,78.151,840000003.0
2005-01-20 02:15:00,78.164,78.186,78.115,78.159,891199999.0
2005-01-20 02:20:00,78.154,78.179,78.132,78.174,1037099999.0
2005-01-20 02:25:00,78.173,78.199,78.149,78.164,1179700006.0
2005-01-20 02:30:00,78.188,78.221,78.17,78.22,842699996.0
2005-01-20 02:35:00,78.211,78.251,78.183,78.202,1076199997.0
2005-01-20 02:40:00,78.21,78.248,78.19,78.236,802699993.0
2005-01-20 02:45:00,78.252,78.287,78.223,78.265,877499997.0
2005-01-20 02:50:00,78.262,78.305,78.25,78.286,1046799994.0
2005-01-20 02:55:00,78.275,78.303,78.246,78.26,855299997.0
2005-01-20 03:00:00,78.263,78.268,78.21,78.246,828500000.0
2005-01-20 03:05:00,78.256,78.292,78.23,78.279,1022000001.0
2005-01-20 03:10:00,78.274,78.295,78.235,78.268,914799997.0
2005-01-20 03:15:00,78.299,78.301,78.251,78.272,1018500001.0
2005-01-20 03:20:00,78.272,78.304,78.239,78.252,1035099995.0
2005-01-20 03:25:00,78.245,78.268,78.208,78.227,1005700000.0
2005-01-20 03:30:00,78.264,78.273,78.204,78.221,863100004.0
2005-01-20 03:35:00,78.241,78.3,78.205,78.265,971299994.0
2005-01-20 03:40:00,78.248,78.293,78.216,78.273,979600000.0
2005-01-20 03:45:00,78.267,78.28,78.143,78.154,1017999994.0
2005-01-20 03:50:00,78.116,78.15,78.017,78.032,688600000.0
2005-01-20 03:55:00,78.034,78.071,77.997,78.006,954499995.0
2005-01-20 04:00:00,78.012,78.05,77.966,78.031,1005500002.0
2005-01-20 04:05:00,78.021,78.077,78.016,78.016,1073400001.0
2005-01-20 04:10:00,78.032,78.061,78.01,78.03,1011999996.0
2005-01-20 04:15:00,78.017,78.05,77.986,78.05,1112600004.0
2005-01-20 04:20:00,78.017,78.063,78.0,78.023,661000002.0
2005-01-20 04:25:00,78.042,78.058,77.984,78.016,939899998.0
2005-01-20 04:30:00,78.003,78.067,77.994,78.052,1045099996.0
2005-01-20 04:35:00,78.039,78.08,77.999,78.064,920799998.0
2005-01-20 04:40:00,78.071,78.071,78.014,78.04,915000001.0
2005-01-20 04:45:00,78.053,78.083,78.014,78.038,960899994.0
2005-01-20 04:50:00,78.024,78.104,78.024,78.079,1186599997.0
2005-01-20 04:55:00,78.085,78.149,78.073,78.134,792400006.0
2005-01-20 05:00:00,78.135,78.146,78.087,78.11,909099999.0
2005-01-20 05:05:00,78.099,78.102,78.026,78.077,1005200001.0
2005-01-20 05:10:00,78.045,78.08,78.002,78.041,1113500004.0
2005-01-20 05:15:00,78.058,78.153,78.034,78.137,970999999.0
2005-01-20 05:20:00,78.121,78.156,78.092,78.13,1099899995.0
2005-01-20 05:25:00,78.09,78.145,78.073,78.081,870600002.0
2005-01-20 05:30:00,78.08,78.116,78.063,78.089,991599996.0
2005-01-20 05:35:00,78.079,78.128,78.046,78.091,1011300000.0
2005-01-20 05:40:00,78.105,78.13,78.063,78.069,922800000.0
2005-01-20 05:45:00,78.071,78.106,78.061,78.105,811599996.0
2005-01-20 05:50:00,78.122,78.151,78.021,78.068,771200003.0
2005-01-20 05:55:00,78.075,78.084,78.023,78.038,920199998.0
2005-01-20 06:00:00,78.025,78.062,78.007,78.043,1083599989.0
2005-01-20 06:05:00,78.062,78.076,78.007,78.021,867800000.0
2005-01-20 06:10:00,78.029,78.067,78.01,78.051,881199996.0
2005-01-20 06:15:00,78.067,78.072,78.013,78.014,1014199997.0
2005-01-20 06:20:00,78.007,78.091,78.007,78.055,1052799999.0
2005-01-20 06:25:00,78.097,78.108,78.042,78.07,721200005.0
2005-01-20 06:30:00,78.087,78.132,78.062,78.105,814599999.0
2005-01-20 06:35:00,78.119,78.149,78.09,78.092,914200001.0
2005-01-20 06:40:00,78.096,78.13,78.071,78.128,1102399999.0
2005-01-20 06:45:00,78.11,78.132,78.074,78.102,838399995.0
2005-01-20 06:50:00,78.068,78.1,78.039,78.062,1017200001.0
2005-01-20 06:55:00,78.05,78.085,78.032,78.063,686599993.0
2005-01-20 07:00:00,78.056,78.079,78.024,78.027,814299989.0
2005-01-20 07:05:00,78.037,78.095,78.018,78.095,875100006.0
2005-01-20 07:10:00,78.068,78.101,78.044,78.087,1016600000.0
2005-01-20 07:15:00,78.098,78.101,78.028,78.033,779800000.0
2005-01-20 07:20:00,78.053,78.086,78.024,78.049,869799999.0
2005-01-20 07:25:00,78.059,78.084,78.033,78.065,1091099990.0
2005-01-20 07:30:00,78.066,78.094,78.037,78.06,960900000.0
2005-01-20 07:35:00,78.048,78.065,78.01,78.062,959000000.0
2005-01-20 07:40:00,78.036,78.083,78.023,78.049,687500001.0
2005-01-20 07:45:00,78.031,78.078,78.008,78.046,863699997.0
2005-01-20 07:50:00,78.05,78.057,77.994,78.032,940899998.0
2005-01-20 07:55:00,77.997,78.063,77.984,78.057,791900001.0
2005-01-20 08:00:00,78.07,78.079,77.989,78.038,763399997.0
2005-01-20 08:05:00,78.022,78.062,78.004,78.033,1076300002.0
2005-01-20 08:10:00,78.011,78.061,77.998,78.025,972399998.0
2005-01-20 08:15:00,78.032,78.06,78.007,78.024,950000001.0
2005-01-20 08:20:00,77.987,78.063,77.987,78.025,980199994.0
2005-01-20 08:25:00,78.011,78.05,77.991,78.009,915099994.0
2005-01-20 08:30:00,78.014,78.067,77.991,78.03,1086600001.0
2005-01-20 08:35:00,78.041,78.099,78.022,78.084,740199995.0
2005-01-20 08:40:00,78.068,78.075,78.022,78.07,1043199999.0
2005-01-20 08:45:00,78.06,78.077,78.001,78.008,890899999.0
2005-01-20 08:50:00,78.033,78.056,77.995,78.017,920300004.0
2005-01-20 08:55:00,78.021,78.076,77.992,78.069,1124099996.0
2005-01-20 09:00:00,78.068,78.136,78.055,78.093,1199400000.0
2005-01-20 09:05:00,78.085,78.088,77.997,78.025,1040699997.0
2005-01-20 09:10:00,78.015,78.044,77.969,77.996,762399998.0
2005-01-20 09:15:00,77.998,78.017,77.949,77.992,1042699998.0
2005-01-20 09:20:00,78.029,78.087,78.018,78.033,838300000.0
2005-01-20 09:25:00,78.029,78.084,78.005,78.062,1036800001.0
2005-01-20 09:30:00,78.068,78.077,78.018,78.069,988500004.0
2005-01-20 09:35:00,78.054,78.08,77.969,77.979,1036799989.0
2005-01-20 09:40:00,77.982,77.993,77.912,77.958,907299997.0
2005-01-20 09:45:00,77.964,77.986,77.929,77.949,1138300007.0
2005-01-20 09:50:00,77.94,77.988,77.928,77.976,994299997.0
2005-01-20 09:55:00,77.98,78.033,77.964,78.012,1115699994.0
2005-01-20 10:00:00,77.995,78.047,77.979,78.018,946699992.0
2005-01-20 10:05:00,77.998,78.156,77.972,78.145,922499999.0
2005-01-20 10:10:00,78.133,78.133,78.04,78.09,1027699989.0
2005-01-20 10:15:00,78.087,78.105,77.973,78.017,848099998.0
2005-01-20 10:20:00,77.992,78.055,77.96,78.035,1075999999.0
2005-01-20 10:25:00,78.049,78.089,78.026,78.037,931599997.0
2005-01-20 10:30:00,78.034,78.091,78.022,78.059,981500000.0
2005-01-20 10:35:00,78.1,78.118,78.052,78.118,1235800000.0
2005-01-20 10:40:00,78.113,78.211,78.112,78.164,1055299993.0
2005-01-20 10:45:00,78.147,78.22,78.11,78.178,977299991.0
2005-01-20 10:50:00,78.172,78.179,78.114,78.154,991400001.0
2005-01-20 10:55:00,78.165,78.234,78.158,78.192,970799995.0
2005-01-20 11:00:00,78.185,78.217,78.143,78.178,890400000.0
2005-01-20 11:05:00,78.164,78.202,78.124,78.16,1046399992.0
2005-01-20 11:10:00,78.13,78.164,78.111,78.115,973000003.0
2005-01-20 11:15:00,78.126,78.16,78.042,78.042,749799996.0
2005-01-20 11:20:00,78.053,78.114,77.975,77.998,777400007.0
2005-01-20 11:25:00,77.995,78.08,77.989,78.061,769700002.0
2005-01-20 11:30:00,78.058,78.119,78.042,78.082,895299997.0
2005-01-20 11:35:00,78.085,78.125,78.045,78.069,1025300007.0
2005-01-20 11:40:00,78.069,78.069,77.971,77.999,1023700005.0
2005-01-20 11:45:00,78.023,78.055,77.98,78.006,1179699996.0
2005-01-20 11:50:00,78.009,78.023,77.934,77.981,1220399995.0
2005-01-20 11:55:00,78.007,78.034,77.949,77.991,824799996.0
2005-01-20 12:00:00,77.963,78.036,77.954,78.036,952099999.0
2005-01-20 12:05:00,78.018,78.138,78.007,78.072,773800001.0
2005-01-20 12:10:00,78.042,78.115,78.042,78.065,656499993.0
2005-01-20 12:15:00,78.093,78.116,78.059,78.079,1003399998.0
2005-01-20 12:20:00,78.078,78.155,78.073,78.113,1033300001.0
2005-01-20 12:25:00,78.107,78.156,78.074,78.112,1003299999.0
2005-01-20 12:30:00,78.112,78.187,78.107,78.151,941899998.0
2005-01-20 12:35:00,78.165,78.165,78.026,78.037,976300005.0
2005-01-20 12:40:00,78.006,78.118,77.986,78.078,995300004.0
2005-01-20 12:45:00,78.063,78.135,78.018,78.105,705299997.0
2005-01-20 12:50:00,78.088,78.129,78.059,78.059,918799997.0
2005-01-20 12:55:00,78.073,78.105,78.036,78.077,927400002.0
2005-01-20 13:00:00,78.072,78.133,78.043,78.09,1024999995.0
2005-01-20 13:05:00,78.095,78.128,78.068,78.128,1016300004.0
2005-01-20 13:10:00,78.102,78.189,78.093,78.131,1017200004.0
2005-01-20 13:15:00,78.102,78.137,78.061,78.076,1039600004.0
2005-01-20 13:20:00,78.091,78.126,78.04,78.097,1002099997.0
2005-01-20 13:25:00,78.078,78.104,78.052,78.084,879699999.0
2005-01-20 13:30:00,78.057,78.15,78.057,78.121,1043299997.0
2005-01-20 13:35:00,78.094,78.151,78.083,78.12,934999994.0
2005-01-20 13:40:00,78.139,78.172,78.094,78.156,1104500006.0
2005-01-20 13:45:00,78.17,78.17,78.06,78.117,996100003.0
2005-01-20 13:50:00,78.103,78.161,78.075,78.102,850399989.0
2005-01-20 13:55:00,78.121,78.184,78.085,78.123,933399996.0
2005-01-20 14:00:00,78.13,78.196,78.098,78.156,800399998.0
2005-01-20 14:05:00,78.131,78.167,78.103,78.123,1147399998.0
2005-01-20 14:10:00,78.128,78.152,78.064,78.086,997400002.0
2005-01-20 14:15:00,78.109,78.109,77.989,78.021,969400003.0
2005-01-20 14:20:00,78.016,78.081,78.005,78.081,909699998.0
2005-01-20 14:25:00,78.047,78.135,78.043,78.067,825599998.0
2005-01-20 14:30:00,78.067,78.108,78.048,78.068,1080599992.0
2005-01-20 14:35:00,78.053,78.082,77.966,78.042,981299996.0
2005-01-20 14:40:00,78.046,78.09,77.988,78.041,982499998.0
2005-01-20 14:45:00,78.047,78.078,78.022,78.053,739699995.0
2005-01-20 14:50:00,78.097,78.098,78.038,78.089,829399998.0
2005-01-20 14:55:00,78.068,78.106,78.054,78.069,977099998.0
2005-01-20 15:00:00,78.035,78.079,78.015,78.036,1024599988.0
2005-01-20 15:05:00,78.058,78.083,78.001,78.005,1165599995.0
2005-01-20 15:10:00,78.012,78.041,77.949,77.984,930699998.0
2005-01-20 15:15:00,77.962,77.987,77.908,77.915,1178199995.0
2005-01-20 15:20:00,77.924,77.972,77.888,77.912,1052700002.0
2005-01-20 15:25:00,77.906,77.978,77.891,77.962,1185699994.0
2005-01-20 15:30:00,77.928,77.976,77.913,77.95,809300006.0
2005-01-20 15:35:00,77.955,78.045,77.946,78.043,868299996.0
2005-01-20 15:40:00,78.013,78.095,77.95,78.078,995999995.0
2005-01-20 15:45:00,78.063,78.095,78.026,78.029,1110599995.0
2005-01-20 15:50:00,78.038,78.038,77.94,77.985,899699999.0
2005-01-20 15:55:00,77.987,78.006,77.919,77.922,924899999.0
2005-01-20 16:00:00,77.929,77.963,77.885,77.907,881500000.0
2005-01-20 16:05:00,77.901,77.948,77.866,77.877,950899992.0
2005-01-20 16:10:00,77.895,77.975,77.871,77.957,766799996.0
2005-01-20 16:15:00,77.977,77.982,77.916,77.931,1073999995.0
2005-01-20 16:20:00,77.953,78.006,77.907,77.937,1220799993.0
2005-01-20 16:25:00,77.945,78.059,77.945,77.981,937499988.0
2005-01-20 16:30:00,77.952,78.001,77.936,77.986,1041800000.0
2005-01-20 16:35:00,78.004,78.038,77.964,77.987,1073699991.0
2005-01-20 16:40:00,77.966,78.005,77.942,77.998,1107699990.0
2005-01-20 16:45:00,77.99,78.024,77.929,77.99,888999998.0
2005-01-20 16:50:00,78.011,78.042,77.968,78.018,903600000.0
2005-01-20 16:55:00,78.018,78.156,78.002,78.132,802599997.0
2005-01-20 17:00:00,78.152,78.198,78.099,78.165,1051099999.0
2005-01-20 17:05:00,78.176,78.269,78.169,78.196,1032099997.0
2005-01-20 17:10:00,78.193,78.291,78.175,78.27,906500007.0
2005-01-20 17:15:00,78.273,78.399,78.261,78.309,884399997.0
2005-01-20 17:20:00,78.305,78.438,78.305,78.415,951800003.0
2005-01-20 17:25:00,78.409,78.421,78.324,78.388,1048999994.0
2005-01-20 17:30:00,78.391,78.439,78.37,78.413,1094499997.0
2005-01-20 17:35:00,78.396,78.429,78.368,78.415,719299995.0
2005-01-20 17:40:00,78.415,78.445,78.38,78.445,1020399998.0
2005-01-20 17:45:00,78.431,78.436,78.372,78.397,939199998.0
2005-01-20 17:50:00,78.396,78.45,78.382,78.408,1158200003.0
2005-01-20 17:55:00,78.39,78.455,78.333,78.455,974099995.0
2005-01-20 18:00:00,78.442,78.487,78.404,78.437,7230699969.0
2005-01-20 18:05:00,78.425,78.52,78.38,78.4,9056799995.0
2005-01-20 18:10:00,78.407,78.443,78.383,78.426,6943199994.0
2005-01-20 18:15:00,78.49,78.561,78.437,78.486,4904699983.0
2005-01-20 18:20:00,78.452,78.522,78.425,78.475,8362099983.0
2005-01-20 18:25:00,78.53,78.53,78.41,78.476,7016699982.0
2005-01-20 18:30:00,78.452,78.501,78.449,78.465,6904199998.0
2005-01-20 18:35:00,78.466,78.546,78.448,78.515,5343999978.0
2005-01-20 18:40:00,78.528,78.564,78.502,78.52,4530899977.0
2005-01-20 18:45:00,78.52,78.629,78.52,78.565,4024899988.0
2005-01-20 18:50:00,78.594,78.655,78.552,78.606,3876899989.0
2005-01-20 18:55:00,78.585,78.611,78.497,78.533,4137799990.0
2005-01-20 19:00:00,78.516,78.557,78.463,78.489,2946599997.0
2005-01-20 19:05:00,78.493,78.508,78.395,78.425,3536400001.0
2005-01-20 19:10:00,78.414,78.513,78.408,78.434,1994900002.0
2005-01-20 19:15:00,78.445,78.491,78.405,78.44,2604699994.0
2005-01-20 19:20:00,78.464,78.486,78.372,78.42,3194899993.0
2005-01-20 19:25:00,78.428,78.489,78.396,78.471,4531999995.0
2005-01-20 19:30:00,78.499,78.555,78.488,78.5,3649300000.0
2005-01-20 19:35:00,78.53,78.549,78.46,78.503,3340999988.0
2005-01-20 19:40:00,78.497,78.532,78.478,78.51,2900899995.0
2005-01-20 19:45:00,78.485,78.523,78.451,78.51,2540099988.0
2005-01-20 19:50:00,78.501,78.521,78.435,78.475,2554600000.0
2005-01-20 19:55:00,78.5,78.507,78.395,78.449,2685999980.0
2005-01-20 20:00:00,78.458,78.493,78.381,78.439,2370099996.0
2005-01-20 20:05:00,78.424,78.454,78.395,78.408,3107899996.0
2005-01-20 20:10:00,78.381,78.443,78.379,78.443,4370599985.0
2005-01-20 20:15:00,78.436,78.474,78.386,78.471,2345799999.0
2005-01-20 20:20:00,78.449,78.525,78.439,78.506,3269399989.0
2005-01-20 20:25:00,78.523,78.534,78.479,78.517,4038400004.0
2005-01-20 20:30:00,78.493,78.652,78.493,78.627,4958299973.0
2005-01-20 20:35:00,78.629,78.65,78.547,78.568,3245800001.0
2005-01-20 20:40:00,78.55,78.609,78.538,78.576,4928799984.0
2005-01-20 20:45:00,78.583,78.608,78.514,78.543,3364899995.0
2005-01-20 20:50:00,78.53,78.547,78.477,78.503,3327199998.0
2005-01-20 20:55:00,78.521,78.546,78.473,78.523,5317899981.0
2005-01-20 21:00:00,78.522,78.547,78.484,78.508,3348100000.0
2005-01-20 21:05:00,78.503,78.569,78.503,78.557,3229299994.0
2005-01-20 21:10:00,78.545,78.581,78.504,78.528,2445599991.0
2005-01-20 21:15:00,78.509,78.591,78.495,78.547,4327899979.0
2005-01-20 21:20:00,78.534,78.551,78.441,78.456,4733999990.0
2005-01-20 21:25:00,78.457,78.544,78.457,78.53,2761499994.0
2005-01-20 21:30:00,78.506,78.55,78.467,78.49,1657699993.0
2005-01-20 21:35:00,78.483,78.527,78.438,78.495,1855200006.0
2005-01-20 21:40:00,78.48,78.54,78.459,78.534,2436899991.0
2005-01-20 21:45:00,78.508,78.549,78.486,78.525,1791299995.0
2005-01-20 21:50:00,78.51,78.592,78.501,78.567,1499999993.0
2005-01-20 21:55:00,78.562,78.579,78.502,78.566,1117999995.0
2005-01-20 22:00:00,78.541,78.562,78.477,78.503,3236400006.0
2005-01-20 22:05:00,78.517,78.521,78.455,78.49,1058399994.0
2005-01-20 22:10:00,78.505,78.506,78.421,78.443,1583900008.0
2005-01-20 22:15:00,78.426,78.49,78.426,78.489,1594799993.0
2005-01-20 22:20:00,78.436,78.465,78.371,78.412,1687800002.0
2005-01-20 22:25:00,78.399,78.43,78.353,78.359,1692500017.0
2005-01-20 22:30:00,78.314,78.371,78.292,78.353,2446499998.0
2005-01-20 22:35:00,78.343,78.394,78.328,78.353,1120199998.0
2005-01-20 22:40:00,78.353,78.385,78.306,78.325,1377099996.0
2005-01-20 22:45:00,78.316,78.374,78.293,78.365,1693999990.0
2005-01-20 22:50:00,78.332,78.433,78.309,78.408,1773300006.0
2005-01-20 22:55:00,78.363,78.404,78.295,78.295,1498799990.0
2005-01-20 23:00:00,78.368,78.421,78.324,78.377,1181899999.0
2005-01-20 23:05:00,78.361,78.411,78.331,78.357,861399998.0
2005-01-20 23:10:00,78.338,78.361,78.302,78.346,994200001.0
2005-01-20 23:15:00,78.382,78.393,78.319,78.356,1113200004.0
2005-01-20 23:20:00,78.356,78.387,78.319,78.368,879599998.0
2005-01-20 23:25:00,78.337,78.395,78.294,78.395,906399998.0
2005-01-20 23:30:00,78.36,78.389,78.298,78.298,936299999.0
2005-01-20 23:35:00,78.319,78.34,78.237,78.309,973799992.0
2005-01-20 23:40:00,78.309,78.363,78.309,78.322,1102300000.0
2005-01-20 23:45:00,78.357,78.386,78.31,78.331,889999997.0
2005-01-20 23:50:00,78.331,78.4,78.321,78.382,845099997.0
2005-01-20 23:55:00,78.386,78.438,78.365,78.399,1029699998.0
2005-01-21 00:00:00,78.401,78.458,78.386,78.415,926200000.0
2005-01-21 00:05:00,78.41,78.475,78.405,78.445,891200008.0
2005-01-21 00:10:00,78.431,78.491,78.417,78.453,1144799999.0
2005-01-21 00:15:00,78.45,78.459,78.365,78.371,888599990.0
2005-01-21 00:20:00,78.363,78.432,78.346,78.408,1003100003.0
2005-01-21 00:25:00,78.396,78.439,78.371,78.414,990200000.0
2005-01-21 00:30:00,78.384,78.428,78.364,78.39,1082999996.0
2005-01-21 00:35:00,78.434,78.438,78.34,78.377,994499998.0
2005-01-21 00:40:00,78.37,78.429,78.348,78.378,952999997.0
2005-01-21 00:45:00,78.432,78.432,78.342,78.401,955400001.0
2005-01-21 00:50:00,78.364,78.425,78.341,78.391,1033899999.0
2005-01-21 00:55:00,78.401,78.429,78.373,78.39,891400003.0
2005-01-21 01:00:00,78.417,78.444,78.382,78.42,950999999.0
2005-01-21 01:05:00,78.437,78.479,78.391,78.473,1025400000.0
2005-01-21 01:10:00,78.462,78.507,78.432,78.474,948499996.0
2005-01-21 01:15:00,78.455,78.489,78.415,78.468,918500002.0
2005-01-21 01:20:00,78.45,78.474,78.393,78.466,878700006.0
2005-01-21 01:25:00,78.458,78.474,78.425,78.467,826900000.0
2005-01-21 01:30:00,78.438,78.519,78.399,78.484,1213399999.0
2005-01-21 01:35:00,78.467,78.477,78.431,78.434,639699995.0
2005-01-21 01:40:00,78.458,78.49,78.441,78.456,827199999.0
2005-01-21 01:45:00,78.461,78.501,78.43,78.445,1002300001.0
2005-01-21 01:50:00,78.454,78.474,78.393,78.437,889600003.0
2005-01-21 01:55:00,78.437,78.483,78.409,78.415,907099995.0
2005-01-21 02:00:00,78.432,78.458,78.404,78.437,868300001.0
2005-01-21 02:05:00,78.434,78.476,78.409,78.457,1119500005.0
2005-01-21 02:10:00,78.429,78.482,78.429,78.464,1039000000.0
2005-01-21 02:15:00,78.48,78.519,78.442,78.472,1051500006.0
2005-01-21 02:20:00,78.496,78.557,78.468,78.553,995199993.0
2005-01-21 02:25:00,78.553,78.564,78.504,78.53,1130899999.0
2005-01-21 02:30:00,78.533,78.566,78.506,78.534,876300001.0
2005-01-21 02:35:00,78.53,78.564,78.475,78.498,1032700004.0
2005-01-21 02:40:00,78.5,78.544,78.482,78.53,909599990.0
2005-01-21 02:45:00,78.506,78.528,78.474,78.503,1058799999.0
2005-01-21 02:50:00,78.53,78.548,78.486,78.509,966399991.0
2005-01-21 02:55:00,78.508,78.527,78.47,78.47,903700000.0
2005-01-21 03:00:00,78.434,78.486,78.434,78.478,898199998.0
2005-01-21 03:05:00,78.467,78.489,78.44,78.47,1066699993.0
2005-01-21 03:10:00,78.458,78.495,78.452,78.484,855199997.0
2005-01-21 03:15:00,78.475,78.503,78.433,78.494,990799998.0
2005-01-21 03:20:00,78.478,78.512,78.456,78.489,942099997.0
2005-01-21 03:25:00,78.485,78.508,78.418,78.439,871700000.0
2005-01-21 03:30:00,78.435,78.457,78.396,78.444,926099992.0
2005-01-21 03:35:00,78.398,78.417,78.368,78.392,1030199994.0
2005-01-21 03:40:00,78.399,78.438,78.385,78.415,1076299999.0
2005-01-21 03:45:00,78.446,78.454,78.378,78.421,911099995.0
2005-01-21 03:50:00,78.401,78.426,78.37,78.383,960200000.0
2005-01-21 03:55:00,78.398,78.422,78.359,78.375,951300003.0
2005-01-21 04:00:00,78.377,78.402,78.344,78.383,1108300001.0
2005-01-21 04:05:00,78.371,78.405,78.355,78.382,897300004.0
2005-01-21 04:10:00,78.357,78.396,78.339,78.357,980099989.0
2005-01-21 04:15:00,78.359,78.416,78.359,78.386,1120999996.0
2005-01-21 04:20:00,78.383,78.436,78.368,78.43,1005899992.0
2005-01-21 04:25:00,78.41,78.431,78.372,78.387,1028099995.0
2005-01-21 04:30:00,78.389,78.41,78.333,78.352,871900002.0
2005-01-21 04:35:00,78.382,78.414,78.348,78.392,783499998.0
2005-01-21 04:40:00,78.38,78.419,78.363,78.394,1091699998.0
2005-01-21 04:45:00,78.401,78.448,78.389,78.413,968400001.0
2005-01-21 04:50:00,78.443,78.468,78.395,78.444,1149000001.0
2005-01-21 04:55:00,78.424,78.462,78.414,78.414,884999998.0
2005-01-21 05:00:00,78.471,78.496,78.442,78.482,800600003.0
2005-01-21 05:05:00,78.453,78.501,78.437,78.46,1000299995.0
2005-01-21 05:10:00,78.435,78.472,78.39,78.433,933499994.0
2005-01-21 05:15:00,78.457,78.488,78.411,78.425,964299997.0
2005-01-21 05:20:00,78.424,78.482,78.416,78.433,917399994.0
2005-01-21 05:25:00,78.42,78.47,78.409,78.459,928800001.0
2005-01-21 05:30:00,78.439,78.475,78.41,78.443,983199994.0
2005-01-21 05:35:00,78.451,78.488,78.419,78.444,1175399990.0
2005-01-21 05:40:00,78.45,78.489,78.428,78.478,1136300008.0
2005-01-21 05:45:00,78.466,78.517,78.46,78.499,880300002.0
2005-01-21 05:50:00,78.487,78.507,78.432,78.432,793999996.0
2005-01-21 05:55:00,78.443,78.46,78.386,78.413,839099993.0
2005-01-21 06:00:00,78.411,78.453,78.401,78.418,913200001.0
2005-01-21 06:05:00,78.422,78.438,78.349,78.349,916199994.0
2005-01-21 06:10:00,78.327,78.362,78.295,78.302,971099993.0
2005-01-21 06:15:00,78.314,78.348,78.301,78.308,906100001.0
2005-01-21 06:20:00,78.311,78.378,78.311,78.338,1008500000.0
2005-01-21 06:25:00,78.355,78.382,78.332,78.353,1025399997.0
2005-01-21 06:30:00,78.341,78.373,78.328,78.342,844599992.0
2005-01-21 06:35:00,78.337,78.366,78.296,78.319,897199995.0
2005-01-21 06:40:00,78.286,78.338,78.284,78.292,1045800005.0
2005-01-21 06:45:00,78.304,78.321,78.262,78.301,889399995.0
2005-01-21 06:50:00,78.252,78.312,78.247,78.31,1120500007.0
2005-01-21 06:55:00,78.294,78.341,78.275,78.323,952100006.0
2005-01-21 07:00:00,78.318,78.355,78.3,78.319,888199996.0
2005-01-21 07:05:00,78.29,78.336,78.283,78.317,857900002.0
2005-01-21 07:10:00,78.329,78.427,78.299,78.321,924499998.0
2005-01-21 07:15:00,78.308,78.354,78.27,78.343,1022599998.0
2005-01-21 07:20:00,78.308,78.388,78.306,78.355,895900006.0
2005-01-21 07:25:00,78.354,78.374,78.317,78.363,867799999.0
2005-01-21 07:30:00,78.333,78.386,78.332,78.347,980199982.0
2005-01-21 07:35:00,78.343,78.389,78.336,78.364,1125399997.0
2005-01-21 07:40:00,78.374,78.417,78.363,78.385,839299999.0
2005-01-21 07:45:00,78.365,78.406,78.329,78.382,1052899990.0
2005-01-21 07:50:00,78.381,78.417,78.319,78.393,991500004.0
2005-01-21 07:55:00,78.412,78.432,78.361,78.389,914399995.0
2005-01-21 08:00:00,78.401,78.424,78.364,78.398,841799999.0
2005-01-21 08:05:00,78.367,78.441,78.362,78.432,1095499996.0
2005-01-21 08:10:00,78.433,78.46,78.389,78.425,934099996.0
2005-01-21 08:15:00,78.409,78.463,78.375,78.433,767600004.0
2005-01-21 08:20:00,78.45,78.496,78.435,78.481,785299993.0
2005-01-21 08:25:00,78.465,78.496,78.432,78.466,777699993.0
2005-01-21 08:30:00,78.476,78.476,78.389,78.436,1034700001.0
2005-01-21 08:35:00,78.457,78.488,78.413,78.469,735199999.0
2005-01-21 08:40:00,78.445,78.475,78.415,78.418,868999997.0
2005-01-21 08:45:00,78.473,78.473,78.419,78.459,810499994.0
2005-01-21 08:50:00,78.462,78.483,78.43,78.475,804999999.0
2005-01-21 08:55:00,78.488,78.49,78.429,78.451,655799999.0
2005-01-21 09:00:00,78.445,78.478,78.421,78.422,1168099993.0
2005-01-21 09:05:00,78.464,78.492,78.445,78.488,1079000005.0
2005-01-21 09:10:00,78.471,78.513,78.42,78.472,915599996.0
2005-01-21 09:15:00,78.459,78.495,78.441,78.46,1073599998.0
2005-01-21 09:20:00,78.495,78.605,78.491,78.583,990599993.0
2005-01-21 09:25:00,78.633,78.723,78.597,78.709,1170999996.0
2005-01-21 09:30:00,78.705,78.748,78.7,78.719,946899995.0
2005-01-21 09:35:00,78.708,78.881,78.702,78.817,692600004.0
2005-01-21 09:40:00,78.807,78.855,78.77,78.855,822200000.0
2005-01-21 09:45:00,78.87,78.884,78.8,78.824,1062700000.0
2005-01-21 09:50:00,78.821,78.938,78.789,78.938,1002099995.0
2005-01-21 09:55:00,78.931,78.948,78.836,78.853,1047300003.0
2005-01-21 10:00:00,78.843,78.887,78.802,78.836,875399998.0
2005-01-21 10:05:00,78.824,78.905,78.786,78.864,893899997.0
2005-01-21 10:10:00,78.865,78.948,78.863,78.928,699699996.0
2005-01-21 10:15:00,78.916,78.972,78.906,78.906,890199998.0
2005-01-21 10:20:00,78.945,79.017,78.905,78.956,916499998.0
2005-01-21 10:25:00,78.97,78.995,78.929,78.955,1226800001.0
2005-01-21 10:30:00,78.925,79.017,78.924,78.977,1015800003.0
2005-01-21 10:35:00,78.992,79.167,78.99,79.167,957999997.0
2005-01-21 10:40:00,79.192,79.22,79.107,79.128,1055800001.0
2005-01-21 10:45:00,79.121,79.17,79.096,79.17,937999999.0
2005-01-21 10:50:00,79.166,79.196,79.12,79.175,856600001.0
2005-01-21 10:55:00,79.17,79.221,79.12,79.207,1145599997.0
2005-01-21 11:00:00,79.203,79.222,79.12,79.212,1145999992.0
2005-01-21 11:05:00,79.182,79.209,79.131,79.15,979100002.0
2005-01-21 11:10:00,79.148,79.16,79.109,79.119,813099996.0
2005-01-21 11:15:00,79.134,79.189,79.11,79.151,959099991.0
2005-01-21 11:20:00,79.186,79.2,79.127,79.194,1034000001.0
2005-01-21 11:25:00,79.192,79.224,79.136,79.17,805700000.0
2005-01-21 11:30:00,79.172,79.196,79.134,79.187,940199997.0
2005-01-21 11:35:00,79.191,79.255,79.167,79.238,1022899999.0
2005-01-21 11:40:00,79.204,79.243,79.106,79.156,1098100000.0
2005-01-21 11:45:00,79.148,79.167,79.114,79.14,1356700006.0
2005-01-21 11:50:00,79.147,79.209,79.058,79.209,1150200005.0
2005-01-21 11:55:00,79.197,79.378,79.192,79.314,1162999996.0
2005-01-21 12:00:00,79.292,79.35,79.274,79.294,887200000.0
2005-01-21 12:05:00,79.285,79.33,79.254,79.328,960499996.0
2005-01-21 12:10:00,79.294,79.345,79.294,79.304,848899999.0
2005-01-21 12:15:00,79.334,79.35,79.297,79.322,825500001.0
2005-01-21 12:20:00,79.304,79.325,79.24,79.241,907299998.0
2005-01-21 12:25:00,79.244,79.284,79.204,79.284,1111599997.0
2005-01-21 12:30:00,79.239,79.269,79.166,79.198,957099998.0
2005-01-21 12:35:00,79.208,79.224,79.159,79.177,1016199993.0
2005-01-21 12:40:00,79.205,79.239,79.18,79.2,844400007.0
2005-01-21 12:45:00,79.217,79.24,79.152,79.208,1095000001.0
2005-01-21 12:50:00,79.206,79.244,79.165,79.2,840500001.0
2005-01-21 12:55:00,79.235,79.242,79.139,79.143,966099998.0
2005-01-21 13:00:00,79.151,79.213,79.135,79.206,958900001.0
2005-01-21 13:05:00,79.176,79.246,79.175,79.207,948600003.0
2005-01-21 13:10:00,79.216,79.232,79.127,79.146,906599998.0
2005-01-21 13:15:00,79.151,79.244,79.122,79.195,1073199995.0
2005-01-21 13:20:00,79.183,79.225,79.148,79.164,1125499994.0
2005-01-21 13:25:00,79.15,79.18,79.102,79.14,980899991.0
2005-01-21 13:30:00,79.155,79.18,79.119,79.129,925400001.0
2005-01-21 13:35:00,79.152,79.174,79.116,79.124,1000700006.0
2005-01-21 13:40:00,79.147,79.185,79.118,79.161,1054800005.0
2005-01-21 13:45:00,79.152,79.192,79.102,79.192,1079099997.0
2005-01-21 13:50:00,79.174,79.236,79.152,79.23,981599995.0
2005-01-21 13:55:00,79.23,79.24,79.186,79.219,935499992.0
2005-01-21 14:00:00,79.208,79.235,79.173,79.22,734399996.0
2005-01-21 14:05:00,79.23,79.289,79.184,79.277,961400002.0
2005-01-21 14:10:00,79.26,79.302,79.248,79.278,981000005.0
2005-01-21 14:15:00,79.291,79.328,79.259,79.282,1020299999.0
2005-01-21 14:20:00,79.29,79.371,79.281,79.323,875500006.0
2005-01-21 14:25:00,79.307,79.342,79.255,79.255,773800005.0
2005-01-21 14:30:00,79.229,79.258,79.183,79.206,899799991.0
2005-01-21 14:35:00,79.198,79.22,79.171,79.187,853599996.0
2005-01-21 14:40:00,79.183,79.215,79.144,79.193,1002200003.0
2005-01-21 14:45:00,79.182,79.223,79.167,79.202,893499992.0
2005-01-21 14:50:00,79.175,79.261,79.173,79.251,937400001.0
2005-01-21 14:55:00,79.252,79.322,79.24,79.307,804300000.0
2005-01-21 15:00:00,79.283,79.313,79.239,79.246,813799994.0
2005-01-21 15:05:00,79.267,79.28,79.197,79.204,1118499990.0
2005-01-21 15:10:00,79.19,79.267,79.176,79.246,843700002.0
2005-01-21 15:15:00,79.22,79.253,79.174,79.192,1077699998.0
2005-01-21 15:20:00,79.198,79.244,79.188,79.228,801399999.0
2005-01-21 15:25:00,79.224,79.284,79.22,79.248,956399996.0
2005-01-21 15:30:00,79.22,79.249,79.204,79.239,905299998.0
2005-01-21 15:35:00,79.213,79.265,79.208,79.232,770899996.0
2005-01-21 15:40:00,79.235,79.254,79.169,79.229,1093299987.0
2005-01-21 15:45:00,79.238,79.258,79.202,79.228,955099992.0
2005-01-21 15:50:00,79.225,79.352,79.216,79.331,826499994.0
2005-01-21 15:55:00,79.329,79.361,79.319,79.322,967100000.0
2005-01-21 16:00:00,79.335,79.364,79.288,79.288,1072700005.0
2005-01-21 16:05:00,79.283,79.321,79.261,79.261,806900000.0
2005-01-21 16:10:00,79.254,79.295,79.213,79.258,822799997.0
2005-01-21 16:15:00,79.251,79.295,79.233,79.24,983799997.0
2005-01-21 16:20:00,79.253,79.294,79.247,79.26,1154899999.0
2005-01-21 16:25:00,79.283,79.29,79.195,79.195,1139799999.0
2005-01-21 16:30:00,79.18,79.252,79.18,79.194,928699996.0
2005-01-21 16:35:00,79.181,79.223,79.148,79.17,971000002.0
2005-01-21 16:40:00,79.144,79.267,79.141,79.261,996999999.0
2005-01-21 16:45:00,79.285,79.298,79.206,79.237,1156100001.0
2005-01-21 16:50:00,79.218,79.275,79.139,79.139,985499997.0
2005-01-21 16:55:00,79.137,79.166,79.096,79.148,1119399997.0
2005-01-21 17:00:00,79.132,79.18,79.088,79.149,1100100010.0
2005-01-21 17:05:00,79.105,79.234,79.104,79.208,776399991.0
2005-01-21 17:10:00,79.203,79.227,79.17,79.201,1008199995.0
2005-01-21 17:15:00,79.211,79.263,79.146,79.161,960499999.0
2005-01-21 17:20:00,79.15,79.188,79.123,79.135,833699997.0
2005-01-21 17:25:00,79.114,79.141,79.076,79.117,1034499996.0
2005-01-21 17:30:00,79.094,79.153,79.041,79.088,1036000003.0
2005-01-21 17:35:00,79.097,79.133,79.057,79.115,884400000.0
2005-01-21 17:40:00,79.121,79.179,79.109,79.167,1013199998.0
2005-01-21 17:45:00,79.146,79.177,79.076,79.081,900399998.0
2005-01-21 17:50:00,79.089,79.214,79.089,79.192,837599992.0
2005-01-21 17:55:00,79.205,79.218,79.142,79.149,1061100005.0
2005-01-21 18:00:00,79.105,79.234,79.105,79.222,6748099996.0
2005-01-21 18:05:00,79.16,79.246,79.12,79.208,8986199963.0
2005-01-21 18:10:00,79.196,79.223,79.151,79.185,7200599994.0
2005-01-21 18:15:00,79.202,79.235,79.15,79.203,7334399980.0
2005-01-21 18:20:00,79.187,79.25,79.023,79.074,7730300008.0
2005-01-21 18:25:00,79.26,79.28,79.079,79.093,6782800006.0
2005-01-21 18:30:00,79.076,79.146,79.03,79.109,7126699981.0
2005-01-21 18:35:00,79.108,79.16,79.071,79.092,5339700005.0
2005-01-21 18:40:00,79.097,79.125,79.039,79.066,4498399986.0
2005-01-21 18:45:00,79.082,79.263,79.061,79.247,3971699984.0
2005-01-21 18:50:00,79.244,79.265,79.076,79.137,4486699990.0
2005-01-21 18:55:00,79.141,79.206,79.1,79.182,4042799999.0
2005-01-21 19:00:00,79.174,79.185,79.074,79.13,2818699986.0
2005-01-21 19:05:00,79.134,79.166,79.119,79.145,3621299991.0
2005-01-21 19:10:00,79.122,79.202,79.112,79.164,1920299994.0
2005-01-21 19:15:00,79.182,79.227,79.15,79.203,2852000010.0
2005-01-21 19:20:00,79.198,79.248,79.147,79.222,3095700001.0
2005-01-21 19:25:00,79.202,79.235,79.175,79.22,4507999989.0
2005-01-21 19:30:00,79.204,79.252,79.171,79.187,3577799986.0
2005-01-21 19:35:00,79.194,79.219,79.147,79.167,3401899986.0
2005-01-21 19:40:00,79.156,79.208,79.101,79.113,2667900002.0
2005-01-21 19:45:00,79.102,79.184,79.088,79.145,2643599998.0
2005-01-21 19:50:00,79.168,79.19,79.116,79.133,3057400001.0
2005-01-21 19:55:00,79.142,79.168,79.089,79.14,2789199989.0
2005-01-21 20:00:00,79.155,79.175,79.096,79.157,2390700006.0
2005-01-21 20:05:00,79.174,79.181,79.128,79.168,2790499990.0
2005-01-21 20:10:00,79.153,79.192,79.044,79.089,3963700004.0
2005-01-21 20:15:00,79.088,79.173,79.06,79.16,2040300001.0
2005-01-21 20:20:00,79.162,79.191,79.121,79.139,2567599994.0
2005-01-21 20:25:00,79.132,79.158,79.072,79.087,4082899996.0
2005-01-21 20:30:00,79.073,79.127,79.048,79.065,4596999979.0
2005-01-21 20:35:00,79.057,79.11,79.042,79.084,3060999997.0
2005-01-21 20:40:00,79.095,79.145,79.079,79.105,4975999994.0
2005-01-21 20:45:00,79.107,79.132,79.052,79.09,3444099999.0
2005-01-21 20:50:00,79.098,79.115,79.036,79.048,3587699999.0
2005-01-21 20:55:00,79.089,79.107,79.033,79.051,5438600010.0
2005-01-21 21:00:00,79.056,79.084,79.034,79.066,3543399983.0
2005-01-21 21:05:00,79.049,79.126,79.019,79.095,3310599985.0
2005-01-21 21:10:00,79.102,79.18,79.063,79.134,2420999987.0
2005-01-21 21:15:00,79.092,79.13,79.06,79.07,4182499990.0
2005-01-21 21:20:00,79.076,79.095,79.028,79.07,4754400001.0
2005-01-21 21:25:00,79.032,79.08,78.993,79.039,2958699991.0
2005-01-21 21:30:00,79.073,79.103,79.029,79.061,1779099995.0
2005-01-21 21:35:00,79.064,79.076,79.004,79.034,2039499992.0
2005-01-21 21:40:00,79.032,79.108,79.012,79.081,2450100004.0
2005-01-21 21:45:00,79.103,79.107,78.991,79.007,1745599994.0
2005-01-21 21:50:00,79.008,79.03,78.981,78.998,1594900000.0
2005-01-21 21:55:00,79.016,79.021,78.956,78.976,1524699992.0
2005-01-21 22:00:00,78.971,79.052,78.958,79.0,2789299985.0
2005-01-21 22:05:00,79.013,79.047,78.978,79.004,1203000001.0
2005-01-21 22:10:00,79.042,79.071,78.98,79.001,1687799992.0
2005-01-21 22:15:00,79.011,79.027,78.958,79.027,1879099990.0
2005-01-21 22:20:00,79.031,79.037,78.988,79.012,1603199996.0
2005-01-21 22:25:00,79.02,79.035,78.968,78.99,1471299998.0
2005-01-21 22:30:00,78.998,79.023,78.949,78.973,2349099992.0
2005-01-21 22:35:00,78.994,79.063,78.97,79.038,1247599997.0
2005-01-21 22:40:00,79.044,79.07,79.009,79.061,1363099992.0
2005-01-21 22:45:00,79.016,79.083,79.015,79.015,1749899998.0
2005-01-21 22:50:00,79.016,79.077,78.979,79.044,1394399993.0
2005-01-21 22:55:00,79.035,79.063,78.971,79.024,1618799991.0
2005-01-21 23:00:00,78.993,79.056,78.951,79.029,885700003.0
2005-01-21 23:05:00,79.032,79.065,78.974,79.003,824499995.0
2005-01-21 23:10:00,79.051,79.052,78.997,79.05,964299995.0
2005-01-21 23:15:00,79.058,79.058,78.976,79.016,882399995.0
2005-01-21 23:20:00,79.048,79.061,78.987,79.022,996700003.0
2005-01-21 23:25:00,79.008,79.034,78.966,79.013,853599994.0
2005-01-21 23:30:00,78.991,79.014,78.94,78.962,902699999.0
2005-01-21 23:35:00,78.964,78.984,78.876,78.929,1031499997.0
2005-01-21 23:40:00,78.936,78.967,78.89,78.901,1077800000.0
2005-01-21 23:45:00,78.906,78.958,78.882,78.914,928599997.0
2005-01-21 23:50:00,78.925,78.96,78.89,78.919,962599997.0
2005-01-21 23:55:00,78.914,78.982,78.898,78.982,812799993.0
2005-01-24 00:00:00,78.984,79.024,78.965,78.984,975099996.0
2005-01-24 00:05:00,78.979,79.03,78.974,79.019,793100002.0
2005-01-24 00:10:00,79.01,79.057,78.966,78.966,1101699992.0
2005-01-24 00:15:00,78.95,79.02,78.949,78.977,921599994.0
2005-01-24 00:20:00,78.961,79.006,78.95,78.978,983099997.0
2005-01-24 00:25:00,78.981,79.015,78.954,78.984,976799998.0
2005-01-24 00:30:00,78.989,79.049,78.983,79.028,847099990.0
2005-01-24 00:35:00,79.033,79.061,79.006,79.054,998400000.0
2005-01-24 00:40:00,79.047,79.108,79.021,79.061,821899996.0
2005-01-24 00:45:00,79.083,79.137,79.063,79.102,974099999.0
2005-01-24 00:50:00,79.143,79.163,79.12,79.136,1018599988.0
2005-01-24 00:55:00,79.157,79.185,79.123,79.137,735299995.0
2005-01-24 01:00:00,79.133,79.184,79.095,79.101,904300001.0
2005-01-24 01:05:00,79.109,79.139,79.092,79.107,1180500005.0
2005-01-24 01:10:00,79.102,79.174,79.097,79.153,1009299992.0
2005-01-24 01:15:00,79.127,79.19,79.116,79.179,1141299988.0
2005-01-24 01:20:00,79.151,79.21,79.144,79.169,1006000009.0
2005-01-24 01:25:00,79.178,79.178,79.128,79.165,902800000.0
2005-01-24 01:30:00,79.163,79.224,79.152,79.173,1076799996.0
2005-01-24 01:35:00,79.183,79.238,79.165,79.207,794699996.0
2005-01-24 01:40:00,79.208,79.222,79.173,79.192,931699999.0
2005-01-24 01:45:00,79.2,79.22,79.164,79.185,1146799996.0
2005-01-24 01:50:00,79.186,79.219,79.157,79.157,878299996.0
2005-01-24 01:55:00,79.18,79.203,79.122,79.142,1089699991.0
2005-01-24 02:00:00,79.172,79.191,79.11,79.147,931100004.0
2005-01-24 02:05:00,79.153,79.213,79.137,79.213,990600007.0
2005-01-24 02:10:00,79.175,79.206,79.157,79.173,980499999.0
2005-01-24 02:15:00,79.155,79.235,79.148,79.22,1015499996.0
2005-01-24 02:20:00,79.202,79.248,79.201,79.222,1094399990.0
2005-01-24 02:25:00,79.213,79.26,79.197,79.214,989500000.0
2005-01-24 02:30:00,79.232,79.249,79.161,79.194,877199996.0
2005-01-24 02:35:00,79.19,79.234,79.147,79.185,974600001.0
2005-01-24 02:40:00,79.208,79.245,79.188,79.232,956999998.0
2005-01-24 02:45:00,79.225,79.266,79.212,79.244,994200002.0
2005-01-24 02:50:00,79.256,79.284,79.231,79.26,1024199996.0
2005-01-24 02:55:00,79.288,79.288,79.188,79.214,991199998.0
2005-01-24 03:00:00,79.187,79.249,79.17,79.185,714600000.0
2005-01-24 03:05:00,79.193,79.205,79.16,79.188,1106900006.0
2005-01-24 03:10:00,79.187,79.213,79.155,79.19,1063399997.0
2005-01-24 03:15:00,79.175,79.19,79.113,79.152,932300005.0
2005-01-24 03:20:00,79.177,79.184,79.124,79.144,1092099996.0
2005-01-24 03:25:00,79.168,79.194,79.134,79.146,1230999994.0
2005-01-24 03:30:00,79.157,79.182,79.106,79.134,1145399995.0
2005-01-24 03:35:00,79.132,79.171,79.102,79.14,999499996.0
2005-01-24 03:40:00,79.116,79.21,79.116,79.21,1008399996.0
2005-01-24 03:45:00,79.171,79.199,79.152,79.184,974900000.0
2005-01-24 03:50:00,79.152,79.2,79.128,79.171,735300003.0
2005-01-24 03:55:00,79.164,79.203,79.159,79.173,1072299996.0
2005-01-24 04:00:00,79.165,79.209,79.16,79.183,926400000.0
2005-01-24 04:05:00,79.18,79.235,79.146,79.213,772199996.0
2005-01-24 04:10:00,79.186,79.245,79.172,79.179,890000000.0
2005-01-24 04:15:00,79.17,79.234,79.155,79.167,1059200001.0
2005-01-24 04:20:00,79.163,79.191,79.128,79.16,919699997.0
2005-01-24 04:25:00,79.155,79.184,79.082,79.1,946900003.0
2005-01-24 04:30:00,79.096,79.164,79.096,79.146,1190500004.0
2005-01-24 04:35:00,79.144,79.187,79.141,79.173,895499997.0
2005-01-24 04:40:00,79.148,79.198,79.14,79.163,1087099980.0
2005-01-24 04:45:00,79.15,79.197,79.15,79.183,1102499999.0
2005-01-24 04:50:00,79.171,79.21,79.138,79.155,1132299998.0
2005-01-24 04:55:00,79.146,79.189,79.124,79.159,859699998.0
2005-01-24 05:00:00,79.152,79.183,79.12,79.17,839099998.0
2005-01-24 05:05:00,79.149,79.185,79.127,79.146,928300002.0
2005-01-24 05:10:00,79.123,79.159,79.106,79.128,1008999993.0
2005-01-24 05:15:00,79.137,79.183,79.124,79.17,1067999994.0
2005-01-24 05:20:00,79.167,79.191,79.125,79.175,1235899996.0
2005-01-24 05:25:00,79.181,79.196,79.149,79.164,1099300001.0
2005-01-24 05:30:00,79.175,79.203,79.145,79.167,1026200005.0
2005-01-24 05:35:00,79.155,79.191,79.132,79.187,903300001.0
2005-01-24 05:40:00,79.158,79.196,79.137,79.14,860900001.0
2005-01-24 05:45:00,79.141,79.224,79.122,79.202,753599997.0
2005-01-24 05:50:00,79.208,79.236,79.177,79.197,819499999.0
2005-01-24 05:55:00,79.247,79.249,79.188,79.2,817800000.0
2005-01-24 06:00:00,79.195,79.245,79.16,79.202,943100002.0
2005-01-24 06:05:00,79.229,79.255,79.184,79.202,862100001.0
2005-01-24 06:10:00,79.216,79.231,79.153,79.158,907299994.0
2005-01-24 06:15:00,79.164,79.18,79.117,79.139,826500002.0
2005-01-24 06:20:00,79.122,79.174,79.12,79.168,1167899996.0
2005-01-24 06:25:00,79.163,79.189,79.125,79.165,854099998.0
2005-01-24 06:30:00,79.158,79.198,79.131,79.183,1031399995.0
2005-01-24 06:35:00,79.175,79.208,79.151,79.187,1060999999.0
2005-01-24 06:40:00,79.16,79.196,79.136,79.139,987499995.0
2005-01-24 06:45:00,79.165,79.184,79.138,79.14,870300000.0
2005-01-24 06:50:00,79.142,79.191,79.125,79.156,936400002.0
2005-01-24 06:55:00,79.14,79.18,79.101,79.136,961099997.0
2005-01-24 07:00:00,79.113,79.146,79.079,79.079,962699995.0
2005-01-24 07:05:00,79.106,79.132,79.076,79.101,729900001.0
2005-01-24 07:10:00,79.104,79.136,79.087,79.133,884200000.0
2005-01-24 07:15:00,79.11,79.141,79.085,79.107,1039799997.0
2005-01-24 07:20:00,79.106,79.143,79.066,79.124,1036500007.0
2005-01-24 07:25:00,79.112,79.13,79.056,79.072,1069399989.0
2005-01-24 07:30:00,79.078,79.13,79.052,79.13,1064999997.0
2005-01-24 07:35:00,79.078,79.118,79.067,79.117,854299996.0
2005-01-24 07:40:00,79.083,79.122,79.06,79.076,860800003.0
2005-01-24 07:45:00,79.059,79.115,79.025,79.057,1052100005.0
2005-01-24 07:50:00,79.066,79.124,79.035,79.097,845699995.0
2005-01-24 07:55:00,79.089,79.132,79.072,79.125,897799994.0
2005-01-24 08:00:00,79.11,79.131,79.059,79.117,672999997.0
2005-01-24 08:05:00,79.104,79.149,79.098,79.137,856499998.0
2005-01-24 08:10:00,79.155,79.158,79.101,79.14,769999999.0
2005-01-24 08:15:00,79.132,79.171,79.113,79.161,930100000.0
2005-01-24 08:20:00,79.154,79.181,79.111,79.115,793899998.0
2005-01-24 08:25:00,79.101,79.123,79.068,79.089,869700004.0
2005-01-24 08:30:00,79.088,79.105,79.029,79.083,1195900001.0
2005-01-24 08:35:00,79.067,79.096,79.026,79.043,1026699994.0
2005-01-24 08:40:00,79.012,79.1,79.01,79.092,948000000.0
2005-01-24 08:45:00,79.095,79.13,79.063,79.074,740700003.0
2005-01-24 08:50:00,79.082,79.094,79.039,79.068,1067099996.0
2005-01-24 08:55:00,79.063,79.088,78.978,79.009,901700003.0
2005-01-24 09:00:00,79.004,79.058,78.978,79.005,1179699999.0
2005-01-24 09:05:00,78.995,79.015,78.943,78.968,914300006.0
2005-01-24 09:10:00,78.98,78.985,78.906,78.906,779399992.0
2005-01-24 09:15:00,78.917,79.018,78.917,79.005,1171199996.0
2005-01-24 09:20:00,78.987,79.032,78.974,79.004,764999997.0
2005-01-24 09:25:00,79.009,79.067,78.993,79.067,1041700002.0
2005-01-24 09:30:00,79.027,79.133,79.021,79.127,803299995.0
2005-01-24 09:35:00,79.115,79.138,79.088,79.11,767399997.0
2005-01-24 09:40:00,79.103,79.155,79.088,79.118,824799998.0
2005-01-24 09:45:00,79.098,79.146,79.076,79.116,997699992.0
2005-01-24 09:50:00,79.101,79.184,79.096,79.178,1137499999.0
2005-01-24 09:55:00,79.18,79.19,79.136,79.172,1153199999.0
2005-01-24 10:00:00,79.159,79.259,79.146,79.244,952800004.0
2005-01-24 10:05:00,79.246,79.252,79.185,79.198,1025600003.0
2005-01-24 10:10:00,79.207,79.233,79.145,79.216,976000003.0
2005-01-24 10:15:00,79.219,79.268,79.196,79.265,952399998.0
2005-01-24 10:20:00,79.257,79.263,79.187,79.228,947499995.0
2005-01-24 10:25:00,79.255,79.281,79.236,79.256,1105499999.0
2005-01-24 10:30:00,79.261,79.289,79.233,79.255,924599994.0
2005-01-24 10:35:00,79.254,79.291,79.233,79.291,951899995.0
2005-01-24 10:40:00,79.238,79.345,79.226,79.345,1096299991.0
2005-01-24 10:45:00,79.33,79.347,79.278,79.325,924699996.0
2005-01-24 10:50:00,79.322,79.374,79.302,79.346,954300000.0
2005-01-24 10:55:00,79.352,79.395,79.282,79.289,915100003.0
2005-01-24 11:00:00,79.287,79.312,79.199,79.252,1018200000.0
2005-01-24 11:05:00,79.265,79.283,79.223,79.227,1004199992.0
2005-01-24 11:10:00,79.237,79.256,79.144,79.164,972799998.0
2005-01-24 11:15:00,79.168,79.194,79.121,79.163,801200003.0
2005-01-24 11:20:00,79.159,79.211,79.146,79.202,1135500000.0
2005-01-24 11:25:00,79.189,79.204,79.146,79.176,813600003.0
2005-01-24 11:30:00,79.155,79.203,79.117,79.135,1016900002.0
2005-01-24 11:35:00,79.156,79.2,79.129,79.185,1131499998.0
2005-01-24 11:40:00,79.165,79.205,79.144,79.183,975200001.0
2005-01-24 11:45:00,79.179,79.303,79.169,79.28,1179299997.0
2005-01-24 11:50:00,79.286,79.32,79.199,79.233,1113599996.0
2005-01-24 11:55:00,79.223,79.232,79.159,79.171,1095099999.0
2005-01-24 12:00:00,79.175,79.185,79.132,79.168,1051699998.0
2005-01-24 12:05:00,79.165,79.191,79.09,79.145,1024799997.0
2005-01-24 12:10:00,79.16,79.212,79.135,79.149,1270999998.0
2005-01-24 12:15:00,79.157,79.2,79.133,79.15,643900000.0
2005-01-24 12:20:00,79.146,79.178,79.113,79.135,882400005.0
2005-01-24 12:25:00,79.136,79.169,79.082,79.108,875899991.0
2005-01-24 12:30:00,79.111,79.147,79.098,79.1,1067500001.0
2005-01-24 12:35:00,79.101,79.2,79.066,79.191,980900001.0
2005-01-24 12:40:00,79.178,79.229,79.155,79.203,954800000.0
2005-01-24 12:45:00,79.207,79.222,79.129,79.188,826199998.0
2005-01-24 12:50:00,79.162,79.209,79.141,79.183,949400001.0
2005-01-24 12:55:00,79.189,79.222,79.158,79.194,886399994.0
2005-01-24 13:00:00,79.19,79.223,79.173,79.199,967900003.0
2005-01-24 13:05:00,79.188,79.223,79.177,79.181,1096099998.0
2005-01-24 13:10:00,79.198,79.271,79.18,79.243,889600000.0
2005-01-24 13:15:00,79.246,79.246,79.135,79.164,1099699997.0
2005-01-24 13:20:00,79.14,79.149,79.09,79.095,1232800005.0
2005-01-24 13:25:00,79.068,79.093,79.01,79.064,986899992.0
2005-01-24 13:30:00,79.035,79.117,79.035,79.094,1138699994.0
2005-01-24 13:35:00,79.132,79.132,79.044,79.055,1073399998.0
2005-01-24 13:40:00,79.043,79.131,79.04,79.109,1077000006.0
2005-01-24 13:45:00,79.121,79.165,79.099,79.165,963699991.0
2005-01-24 13:50:00,79.121,79.161,79.094,79.108,860300002.0
2005-01-24 13:55:00,79.121,79.133,79.076,79.086,1047899994.0
2005-01-24 14:00:00,79.097,79.12,79.06,79.103,833999993.0
2005-01-24 14:05:00,79.113,79.16,79.099,79.151,826499993.0
2005-01-24 14:10:00,79.151,79.177,79.044,79.054,947499993.0
2005-01-24 14:15:00,79.061,79.085,79.023,79.051,1168199995.0
2005-01-24 14:20:00,79.044,79.072,78.992,79.02,1097299998.0
2005-01-24 14:25:00,79.014,79.069,79.013,79.065,1034999990.0
2005-01-24 14:30:00,79.023,79.069,79.004,79.031,848399995.0
2005-01-24 14:35:00,79.016,79.047,78.993,79.026,938199999.0
2005-01-24 14:40:00,79.02,79.06,78.971,79.031,1086599999.0
2005-01-24 14:45:00,79.034,79.061,79.021,79.039,1022900004.0
2005-01-24 14:50:00,79.032,79.051,78.993,79.015,902899999.0
2005-01-24 14:55:00,79.019,79.082,79.019,79.049,821600001.0
2005-01-24 15:00:00,79.019,79.054,78.991,78.997,914700006.0
2005-01-24 15:05:00,79.053,79.053,78.949,78.997,1173099992.0
2005-01-24 15:10:00,79.02,79.048,78.984,79.036,1038599999.0
2005-01-24 15:15:00,79.032,79.036,78.98,79.0,1023799998.0
2005-01-24 15:20:00,79.007,79.099,78.998,79.076,837899996.0
2005-01-24 15:25:00,79.101,79.142,79.053,79.138,1042600005.0
2005-01-24 15:30:00,79.094,79.124,79.05,79.068,1051699998.0
2005-01-24 15:35:00,79.083,79.139,79.071,79.114,727600000.0
2005-01-24 15:40:00,79.118,79.134,79.047,79.051,1071700001.0
2005-01-24 15:45:00,79.082,79.106,79.038,79.055,1098899994.0
2005-01-24 15:50:00,79.051,79.052,78.976,79.044,1211700000.0
2005-01-24 15:55:00,79.006,79.037,78.979,79.019,750299995.0
2005-01-24 16:00:00,79.007,79.046,78.966,78.993,733299996.0
2005-01-24 16:05:00,79.038,79.061,79.003,79.042,1111299994.0
2005-01-24 16:10:00,79.024,79.058,78.983,79.009,812700004.0
2005-01-24 16:15:00,79.027,79.146,79.02,79.054,981999997.0
2005-01-24 16:20:00,79.048,79.098,79.042,79.059,1030699998.0
2005-01-24 16:25:00,79.062,79.089,78.973,78.986,838699995.0
2005-01-24 16:30:00,78.969,79.051,78.942,79.0,995700002.0
2005-01-24 16:35:00,79.0,79.043,78.942,78.998,801800001.0
2005-01-24 16:40:00,79.014,79.042,78.991,79.024,1209099998.0
2005-01-24 16:45:00,78.992,79.056,78.992,79.044,1127199990.0
2005-01-24 16:50:00,79.04,79.07,79.009,79.023,889999996.0
2005-01-24 16:55:00,79.023,79.048,79.0,79.016,862399999.0
2005-01-24 17:00:00,79.037,79.057,78.974,79.018,1243999993.0
2005-01-24 17:05:00,79.004,79.051,78.989,79.012,979800003.0
2005-01-24 17:10:00,79.01,79.041,78.971,79.018,917399991.0
2005-01-24 17:15:00,79.011,79.026,78.962,79.026,1367500003.0
2005-01-24 17:20:00,79.024,79.04,78.975,79.013,972500005.0
2005-01-24 17:25:00,78.978,79.075,78.97,79.075,1025200002.0
2005-01-24 17:30:00,79.035,79.06,78.996,79.009,920700000.0
2005-01-24 17:35:00,79.015,79.104,78.982,79.055,828100004.0
2005-01-24 17:40:00,79.036,79.045,78.984,79.01,1059199998.0
2005-01-24 17:45:00,78.972,79.035,78.972,79.013,978399998.0
2005-01-24 17:50:00,79.04,79.041,78.981,78.981,1003699997.0
2005-01-24 17:55:00,79.018,79.021,78.964,78.972,1023499998.0
2005-01-24 18:00:00,78.929,79.025,78.929,78.968,7490899981.0
2005-01-24 18:05:00,78.977,79.013,78.92,78.991,9017599948.0
2005-01-24 18:10:00,78.984,79.033,78.955,79.018,6940499994.0
2005-01-24 18:15:00,79.005,79.048,78.988,79.041,7653299982.0
2005-01-24 18:20:00,79.035,79.05,78.993,79.004,8461699988.0
2005-01-24 18:25:00,78.89,79.077,78.89,79.065,7012699994.0
2005-01-24 18:30:00,79.024,79.111,78.995,79.023,7150399991.0
2005-01-24 18:35:00,79.03,79.06,78.976,78.995,5346200010.0
2005-01-24 18:40:00,78.98,79.03,78.958,79.016,4109800000.0
2005-01-24 18:45:00,79.035,79.053,78.995,79.009,3775499998.0
2005-01-24 18:50:00,78.996,79.026,78.927,78.932,4062499991.0
2005-01-24 18:55:00,78.9,78.968,78.866,78.921,4133099996.0
2005-01-24 19:00:00,78.899,78.929,78.852,78.887,2922399985.0
2005-01-24 19:05:00,78.926,78.928,78.86,78.878,3405399982.0
2005-01-24 19:10:00,78.872,78.935,78.861,78.879,2168799990.0
2005-01-24 19:15:00,78.87,78.883,78.821,78.868,2733800007.0
2005-01-24 19:20:00,78.862,78.912,78.818,78.863,3119399983.0
2005-01-24 19:25:00,78.9,78.97,78.888,78.952,4575499989.0
2005-01-24 19:30:00,78.941,79.051,78.915,79.0,3614699995.0
2005-01-24 19:35:00,79.005,79.01,78.95,78.971,3003700003.0
2005-01-24 19:40:00,78.949,78.996,78.921,78.944,2840199994.0
2005-01-24 19:45:00,78.979,79.015,78.933,78.952,2430299997.0
2005-01-24 19:50:00,78.988,79.015,78.945,78.975,2810900005.0
2005-01-24 19:55:00,79.0,79.021,78.957,78.989,2803700009.0
2005-01-24 20:00:00,78.993,79.04,78.944,79.007,2215200004.0
2005-01-24 20:05:00,79.027,79.043,78.979,78.993,3173699989.0
2005-01-24 20:10:00,78.993,79.035,78.963,79.003,3783999990.0
2005-01-24 20:15:00,78.984,79.048,78.972,79.01,1997699997.0
2005-01-24 20:20:00,79.012,79.033,78.977,78.995,3337399972.0
2005-01-24 20:25:00,78.993,79.038,78.969,78.993,4318699994.0
2005-01-24 20:30:00,78.983,79.019,78.919,78.972,4681300014.0
2005-01-24 20:35:00,78.958,79.024,78.942,79.004,3078699999.0
2005-01-24 20:40:00,79.009,79.034,78.97,79.018,5146499992.0
2005-01-24 20:45:00,79.025,79.046,78.979,79.028,3277100000.0
2005-01-24 20:50:00,78.965,79.051,78.929,79.017,3713500015.0
2005-01-24 20:55:00,78.999,79.028,78.924,78.96,5122900003.0
2005-01-24 21:00:00,78.982,79.022,78.962,78.966,3407299990.0
2005-01-24 21:05:00,78.971,79.015,78.938,78.979,3578599992.0
2005-01-24 21:10:00,78.964,79.012,78.887,78.973,2389500006.0
2005-01-24 21:15:00,78.968,79.021,78.912,78.964,4338199984.0
2005-01-24 21:20:00,78.916,79.0,78.916,78.969,4836500008.0
2005-01-24 21:25:00,78.966,78.999,78.91,78.96,2908899997.0
2005-01-24 21:30:00,78.948,79.004,78.922,78.99,1792399997.0
2005-01-24 21:35:00,78.99,79.048,78.964,79.025,2086799999.0
2005-01-24 21:40:00,79.01,79.053,79.004,79.019,2379600001.0
2005-01-24 21:45:00,79.027,79.083,78.947,79.058,1831400005.0
2005-01-24 21:50:00,79.06,79.081,79.024,79.039,1644199990.0
2005-01-24 21:55:00,79.031,79.065,79.013,79.046,1140699997.0
2005-01-24 22:00:00,79.03,79.051,78.97,78.99,3091499998.0
2005-01-24 22:05:00,79.019,79.048,79.007,79.045,941799993.0
2005-01-24 22:10:00,79.037,79.052,78.974,78.985,1794199995.0
2005-01-24 22:15:00,78.987,79.037,78.972,79.003,1744199991.0
2005-01-24 22:20:00,78.981,79.0,78.928,78.954,1631100002.0
2005-01-24 22:25:00,78.956,78.98,78.928,78.956,1598899988.0
2005-01-24 22:30:00,78.948,78.979,78.916,78.962,2023099993.0
2005-01-24 22:35:00,78.932,78.955,78.876,78.932,1198100007.0
2005-01-24 22:40:00,78.923,78.964,78.901,78.937,1218900000.0
2005-01-24 22:45:00,78.911,78.988,78.889,78.932,1541399992.0
2005-01-24 22:50:00,78.925,79.013,78.892,78.948,1648299996.0
2005-01-24 22:55:00,78.918,78.96,78.845,78.892,1644199998.0
2005-01-24 23:00:00,78.963,78.985,78.884,78.94,1141299990.0
2005-01-24 23:05:00,78.986,78.991,78.918,78.967,1023099991.0
2005-01-24 23:10:00,78.97,78.988,78.937,78.962,979299992.0
2005-01-24 23:15:00,78.982,79.003,78.939,78.97,1175400007.0
2005-01-24 23:20:00,78.96,78.988,78.92,78.956,891799999.0
2005-01-24 23:25:00,78.942,79.003,78.886,78.95,739399997.0
2005-01-24 23:30:00,78.969,78.995,78.915,78.956,990699999.0
2005-01-24 23:35:00,78.974,78.996,78.897,78.996,948700001.0
2005-01-24 23:40:00,78.996,79.029,78.953,78.999,960999995.0
2005-01-24 23:45:00,79.015,79.039,78.989,79.005,745299998.0
2005-01-24 23:50:00,79.028,79.041,78.967,79.013,1033599996.0
2005-01-24 23:55:00,78.996,79.018,78.973,78.982,928200010.0
2005-01-25 00:00:00,79.012,79.045,78.952,78.987,869399995.0
2005-01-25 00:05:00,79.038,79.046,78.967,79.01,796600000.0
2005-01-25 00:10:00,78.976,79.042,78.969,79.016,1090400000.0
2005-01-25 00:15:00,79.009,79.029,78.975,78.98,804999993.0
2005-01-25 00:20:00,78.998,79.05,78.985,79.015,1047199995.0
2005-01-25 00:25:00,78.999,79.064,78.986,79.054,819200001.0
2005-01-25 00:30:00,79.041,79.105,79.022,79.087,849099998.0
2005-01-25 00:35:00,79.077,79.111,79.059,79.094,860599996.0
2005-01-25 00:40:00,79.068,79.087,79.023,79.054,1051099999.0
2005-01-25 00:45:00,79.049,79.083,78.998,79.053,653900000.0
2005-01-25 00:50:00,79.046,79.075,79.024,79.055,834900004.0
2005-01-25 00:55:00,79.062,79.102,79.051,79.083,924899999.0
2005-01-25 01:00:00,79.091,79.105,79.027,79.069,960199998.0
2005-01-25 01:05:00,79.042,79.078,79.008,79.017,928499993.0
2005-01-25 01:10:00,79.011,79.054,78.983,79.051,979799998.0
2005-01-25 01:15:00,79.008,79.04,78.954,78.97,896599998.0
2005-01-25 01:20:00,78.959,78.971,78.89,78.933,1028299993.0
2005-01-25 01:25:00,78.934,78.997,78.926,78.969,743199999.0
2005-01-25 01:30:00,78.962,78.994,78.909,78.934,991700002.0
2005-01-25 01:35:00,78.933,78.978,78.929,78.978,815800003.0
2005-01-25 01:40:00,78.982,78.984,78.899,78.912,1014400002.0
2005-01-25 01:45:00,78.929,78.95,78.897,78.924,1005899998.0
2005-01-25 01:50:00,78.907,78.988,78.906,78.963,1116700001.0
2005-01-25 01:55:00,78.969,79.019,78.943,79.0,827399994.0
2005-01-25 02:00:00,79.0,79.021,78.966,78.986,937299997.0
2005-01-25 02:05:00,79.003,79.021,78.957,78.986,937899997.0
2005-01-25 02:10:00,78.979,79.044,78.977,79.029,921199998.0
2005-01-25 02:15:00,79.02,79.034,78.964,79.008,1209600005.0
2005-01-25 02:20:00,79.005,79.015,78.962,78.969,911499992.0
2005-01-25 02:25:00,78.972,79.019,78.967,78.999,1128999998.0
2005-01-25 02:30:00,78.983,79.17,78.974,79.031,913399999.0
2005-01-25 02:35:00,78.996,79.096,78.988,79.057,875999994.0
2005-01-25 02:40:00,79.072,79.097,78.97,79.013,893199998.0
2005-01-25 02:45:00,79.013,79.033,78.986,79.004,976900002.0
2005-01-25 02:50:00,79.019,79.02,78.911,78.956,783400000.0
2005-01-25 02:55:00,78.936,79.039,78.931,79.022,664799998.0
2005-01-25 03:00:00,79.028,79.042,78.972,79.012,847300002.0
2005-01-25 03:05:00,79.015,79.039,78.987,79.025,1038700008.0
2005-01-25 03:10:00,79.012,79.032,78.968,79.007,1056400002.0
2005-01-25 03:15:00,79.01,79.086,79.01,79.076,1019499997.0
2005-01-25 03:20:00,79.055,79.095,79.039,79.068,1053899997.0
2005-01-25 03:25:00,79.057,79.091,79.022,79.07,1148000001.0
2005-01-25 03:30:00,79.035,79.112,79.035,79.111,826600000.0
2005-01-25 03:35:00,79.097,79.128,79.082,79.083,985800000.0
2005-01-25 03:40:00,79.097,79.115,79.06,79.077,994600004.0
2005-01-25 03:45:00,79.094,79.163,79.082,79.149,1000499996.0
2005-01-25 03:50:00,79.147,79.164,79.098,79.129,743999999.0
2005-01-25 03:55:00,79.15,79.188,79.121,79.139,857999990.0
2005-01-25 04:00:00,79.154,79.161,79.083,79.107,871799999.0
2005-01-25 04:05:00,79.104,79.129,79.078,79.092,856099999.0
2005-01-25 04:10:00,79.113,79.154,79.089,79.128,887400001.0
2005-01-25 04:15:00,79.146,79.174,79.093,79.132,1008799998.0
2005-01-25 04:20:00,79.109,79.157,79.094,79.146,611099994.0
2005-01-25 04:25:00,79.154,79.166,79.116,79.15,858399997.0
2005-01-25 04:30:00,79.127,79.17,79.123,79.123,1055699997.0
2005-01-25 04:35:00,79.149,79.156,79.094,79.124,878000003.0
2005-01-25 04:40:00,79.11,79.136,79.075,79.087,1112499994.0
2005-01-25 04:45:00,79.096,79.114,79.068,79.087,1016600002.0
2005-01-25 04:50:00,79.107,79.107,79.042,79.064,1175299997.0
2005-01-25 04:55:00,79.048,79.089,79.028,79.043,861400002.0
2005-01-25 05:00:00,79.065,79.067,79.013,79.026,754499997.0
2005-01-25 05:05:00,79.037,79.054,78.996,79.019,982799998.0
2005-01-25 05:10:00,79.038,79.063,79.014,79.035,1025200002.0
2005-01-25 05:15:00,79.063,79.069,78.986,79.035,999599997.0
2005-01-25 05:20:00,79.028,79.082,78.975,79.065,1080099995.0
2005-01-25 05:25:00,79.04,79.085,79.015,79.054,849700000.0
2005-01-25 05:30:00,79.045,79.085,79.026,79.081,923899999.0
2005-01-25 05:35:00,79.081,79.081,79.014,79.04,1017500004.0
2005-01-25 05:40:00,79.044,79.087,79.032,79.054,869399996.0
2005-01-25 05:45:00,79.047,79.098,79.025,79.049,799599999.0
2005-01-25 05:50:00,79.065,79.097,79.042,79.063,1075799998.0
2005-01-25 05:55:00,79.077,79.098,79.051,79.077,868100000.0
2005-01-25 06:00:00,79.055,79.111,79.041,79.09,1092199988.0
2005-01-25 06:05:00,79.077,79.11,79.059,79.083,813999999.0
2005-01-25 06:10:00,79.07,79.1,79.047,79.065,984899991.0
2005-01-25 06:15:00,79.077,79.1,79.041,79.059,800899997.0
2005-01-25 06:20:00,79.048,79.087,79.036,79.048,1007700003.0
2005-01-25 06:25:00,79.088,79.132,79.061,79.1,843899997.0
2005-01-25 06:30:00,79.096,79.121,79.056,79.098,795900000.0
2005-01-25 06:35:00,79.086,79.112,79.067,79.072,925099994.0
2005-01-25 06:40:00,79.087,79.131,79.065,79.111,1153699994.0
2005-01-25 06:45:00,79.114,79.163,79.103,79.136,826699999.0
2005-01-25 06:50:00,79.113,79.162,79.113,79.138,922799996.0
2005-01-25 06:55:00,79.135,79.165,79.105,79.148,857499998.0
2005-01-25 07:00:00,79.143,79.172,79.126,79.14,823799993.0
2005-01-25 07:05:00,79.155,79.167,79.107,79.16,1000000003.0
2005-01-25 07:10:00,79.149,79.17,79.108,79.155,979799999.0
2005-01-25 07:15:00,79.163,79.198,79.144,79.151,1165400001.0
2005-01-25 07:20:00,79.174,79.187,79.122,79.166,864999997.0
2005-01-25 07:25:00,79.169,79.196,79.131,79.15,832099998.0
2005-01-25 07:30:00,79.145,79.186,79.122,79.166,823500000.0
2005-01-25 07:35:00,79.143,79.181,79.119,79.119,951900000.0
2005-01-25 07:40:00,79.13,79.196,79.11,79.176,786999996.0
2005-01-25 07:45:00,79.162,79.19,79.126,79.174,992300000.0
2005-01-25 07:50:00,79.172,79.185,79.113,79.176,956199998.0
2005-01-25 07:55:00,79.172,79.189,79.143,79.168,1033500004.0
2005-01-25 08:00:00,79.176,79.192,79.139,79.163,673299999.0
2005-01-25 08:05:00,79.167,79.21,79.139,79.196,918599999.0
2005-01-25 08:10:00,79.196,79.196,79.132,79.154,910800002.0
2005-01-25 08:15:00,79.163,79.203,79.151,79.177,866499999.0
2005-01-25 08:20:00,79.168,79.227,79.148,79.203,967399999.0
2005-01-25 08:25:00,79.185,79.255,79.184,79.247,1052199997.0
2005-01-25 08:30:00,79.241,79.265,79.213,79.237,991200001.0
2005-01-25 08:35:00,79.255,79.268,79.211,79.267,1018499995.0
2005-01-25 08:40:00,79.259,79.283,79.196,79.209,924399993.0
2005-01-25 08:45:00,79.21,79.273,79.204,79.254,1032700000.0
2005-01-25 08:50:00,79.282,79.306,79.247,79.303,785300005.0
2005-01-25 08:55:00,79.302,79.318,79.236,79.27,976499996.0
2005-01-25 09:00:00,79.275,79.337,79.259,79.302,1146699988.0
2005-01-25 09:05:00,79.323,79.35,79.221,79.285,867900000.0
2005-01-25 09:10:00,79.301,79.317,79.251,79.302,736999997.0
2005-01-25 09:15:00,79.286,79.344,79.285,79.33,1173499996.0
2005-01-25 09:20:00,79.318,79.392,79.304,79.351,792500007.0
2005-01-25 09:25:00,79.354,79.377,79.292,79.312,949600007.0
2005-01-25 09:30:00,79.307,79.34,79.288,79.318,727400001.0
2005-01-25 09:35:00,79.337,79.389,79.326,79.364,788799991.0
2005-01-25 09:40:00,79.348,79.425,79.331,79.407,1059199994.0
2005-01-25 09:45:00,79.411,79.485,79.411,79.456,1060099991.0
2005-01-25 09:50:00,79.444,79.555,79.444,79.539,1074500000.0
2005-01-25 09:55:00,79.521,79.559,79.487,79.501,1016399998.0
2005-01-25 10:00:00,79.487,79.557,79.487,79.509,939200002.0
2005-01-25 10:05:00,79.519,79.541,79.477,79.518,1311299983.0
2005-01-25 10:10:00,79.498,79.543,79.498,79.532,886099994.0
2005-01-25 10:15:00,79.532,79.554,79.463,79.493,881799993.0
2005-01-25 10:20:00,79.495,79.523,79.424,79.441,989300000.0
2005-01-25 10:25:00,79.4,79.504,79.4,79.486,910299992.0
2005-01-25 10:30:00,79.474,79.57,79.468,79.528,1068799998.0
2005-01-25 10:35:00,79.536,79.566,79.504,79.566,1142699997.0
2005-01-25 10:40:00,79.546,79.576,79.508,79.535,1120399985.0
2005-01-25 10:45:00,79.543,79.552,79.501,79.53,874000002.0
2005-01-25 10:50:00,79.559,79.696,79.51,79.667,881799999.0
2005-01-25 10:55:00,79.659,79.672,79.609,79.654,1132099996.0
2005-01-25 11:00:00,79.63,79.67,79.585,79.589,1116699991.0
2005-01-25 11:05:00,79.57,79.618,79.483,79.488,984299997.0
2005-01-25 11:10:00,79.509,79.541,79.432,79.432,953200003.0
2005-01-25 11:15:00,79.438,79.487,79.416,79.456,1075500002.0
2005-01-25 11:20:00,79.446,79.465,79.329,79.356,891899996.0
2005-01-25 11:25:00,79.373,79.433,79.365,79.374,921500001.0
2005-01-25 11:30:00,79.382,79.419,79.34,79.374,861700001.0
2005-01-25 11:35:00,79.375,79.376,79.323,79.353,1100299998.0
2005-01-25 11:40:00,79.33,79.387,79.301,79.349,1037200002.0
2005-01-25 11:45:00,79.346,79.379,79.308,79.36,1167599995.0
2005-01-25 11:50:00,79.333,79.371,79.299,79.352,1019999999.0
2005-01-25 11:55:00,79.369,79.384,79.3,79.325,896800003.0
2005-01-25 12:00:00,79.303,79.345,79.265,79.345,1174599991.0
2005-01-25 12:05:00,79.33,79.419,79.299,79.406,970399993.0
2005-01-25 12:10:00,79.43,79.469,79.401,79.412,787000001.0
2005-01-25 12:15:00,79.446,79.503,79.41,79.451,769599993.0
2005-01-25 12:20:00,79.45,79.471,79.419,79.42,965999994.0
2005-01-25 12:25:00,79.442,79.503,79.402,79.482,1081799996.0
2005-01-25 12:30:00,79.497,79.547,79.478,79.516,1109299998.0
2005-01-25 12:35:00,79.522,79.623,79.498,79.549,1152999998.0
2005-01-25 12:40:00,79.544,79.566,79.474,79.501,864499999.0
2005-01-25 12:45:00,79.525,79.551,79.458,79.538,1032399991.0
2005-01-25 12:50:00,79.515,79.535,79.463,79.533,901499991.0
2005-01-25 12:55:00,79.505,79.593,79.49,79.56,761000003.0
2005-01-25 13:00:00,79.561,79.587,79.522,79.552,909499998.0
2005-01-25 13:05:00,79.538,79.667,79.515,79.623,1175699995.0
2005-01-25 13:10:00,79.641,79.68,79.558,79.612,816400002.0
2005-01-25 13:15:00,79.617,79.617,79.537,79.58,1009199993.0
2005-01-25 13:20:00,79.576,79.596,79.545,79.567,984999999.0
2005-01-25 13:25:00,79.576,79.619,79.525,79.532,905499996.0
2005-01-25 13:30:00,79.523,79.619,79.514,79.592,1090499992.0
2005-01-25 13:35:00,79.579,79.624,79.569,79.607,1055500002.0
2005-01-25 13:40:00,79.57,79.619,79.556,79.556,1000799997.0
2005-01-25 13:45:00,79.583,79.628,79.567,79.601,1140300006.0
2005-01-25 13:50:00,79.571,79.633,79.571,79.609,902199992.0
2005-01-25 13:55:00,79.63,79.669,79.619,79.66,1127700000.0
2005-01-25 14:00:00,79.626,79.666,79.595,79.65,795699995.0
2005-01-25 14:05:00,79.63,79.653,79.562,79.571,919499985.0
2005-01-25 14:10:00,79.572,79.626,79.545,79.59,736399997.0
2005-01-25 14:15:00,79.585,79.601,79.487,79.517,1070500000.0
2005-01-25 14:20:00,79.491,79.511,79.464,79.48,911299996.0
2005-01-25 14:25:00,79.463,79.493,79.415,79.449,910499998.0
2005-01-25 14:30:00,79.416,79.476,79.416,79.447,1142099998.0
2005-01-25 14:35:00,79.462,79.506,79.438,79.464,688899999.0
2005-01-25 14:40:00,79.43,79.45,79.356,79.389,918499998.0
2005-01-25 14:45:00,79.388,79.437,79.352,79.354,896399993.0
2005-01-25 14:50:00,79.358,79.422,79.358,79.394,998400002.0
2005-01-25 14:55:00,79.402,79.422,79.363,79.381,793899995.0
2005-01-25 15:00:00,79.361,79.391,79.333,79.367,1020000000.0
2005-01-25 15:05:00,79.359,79.388,79.302,79.336,1227899998.0
2005-01-25 15:10:00,79.351,79.377,79.314,79.332,803600001.0
2005-01-25 15:15:00,79.311,79.375,79.305,79.355,953499998.0
2005-01-25 15:20:00,79.38,79.425,79.364,79.395,888099994.0
2005-01-25 15:25:00,79.402,79.424,79.378,79.415,952599994.0
2005-01-25 15:30:00,79.4,79.408,79.342,79.406,844600001.0
2005-01-25 15:35:00,79.403,79.423,79.348,79.383,857099997.0
2005-01-25 15:40:00,79.382,79.434,79.329,79.368,1050900002.0
2005-01-25 15:45:00,79.399,79.453,79.364,79.418,1120400001.0
2005-01-25 15:50:00,79.44,79.458,79.376,79.387,873799998.0
2005-01-25 15:55:00,79.384,79.428,79.37,79.409,772300003.0
2005-01-25 16:00:00,79.422,79.505,79.41,79.505,1028499997.0
2005-01-25 16:05:00,79.5,79.558,79.491,79.506,848599994.0
2005-01-25 16:10:00,79.488,79.569,79.47,79.521,822000000.0
2005-01-25 16:15:00,79.554,79.647,79.554,79.626,837600007.0
2005-01-25 16:20:00,79.597,79.626,79.54,79.561,1020200004.0
2005-01-25 16:25:00,79.555,79.595,79.534,79.56,822500003.0
2005-01-25 16:30:00,79.57,79.651,79.533,79.628,965500005.0
2005-01-25 16:35:00,79.6,79.62,79.564,79.584,790099995.0
2005-01-25 16:40:00,79.559,79.594,79.532,79.578,1176899992.0
2005-01-25 16:45:00,79.563,79.604,79.549,79.584,1040999995.0
2005-01-25 16:50:00,79.567,79.599,79.526,79.579,812000000.0
2005-01-25 16:55:00,79.577,79.638,79.56,79.585,1116099998.0
2005-01-25 17:00:00,79.615,79.635,79.544,79.569,924299995.0
2005-01-25 17:05:00,79.563,79.625,79.546,79.56,949999995.0
2005-01-25 17:10:00,79.586,79.723,79.584,79.612,739199993.0
2005-01-25 17:15:00,79.608,79.652,79.578,79.611,1018699994.0
2005-01-25 17:20:00,79.622,79.644,79.569,79.59,1128899990.0
2005-01-25 17:25:00,79.573,79.616,79.49,79.525,847299999.0
2005-01-25 17:30:00,79.527,79.567,79.469,79.475,876799995.0
2005-01-25 17:35:00,79.433,79.677,79.433,79.672,985999993.0
2005-01-25 17:40:00,79.68,79.732,79.624,79.684,1038499996.0
2005-01-25 17:45:00,79.669,79.723,79.654,79.69,735200000.0
2005-01-25 17:50:00,79.688,79.747,79.672,79.684,893200000.0
2005-01-25 17:55:00,79.677,79.721,79.52,79.527,944599996.0
2005-01-25 18:00:00,79.469,79.69,79.469,79.563,6899899981.0
2005-01-25 18:05:00,79.567,79.68,79.496,79.51,8406199974.0
2005-01-25 18:10:00,79.504,79.568,79.463,79.559,7140299985.0
2005-01-25 18:15:00,79.68,79.71,79.529,79.556,4585999981.0
2005-01-25 18:20:00,79.559,79.67,79.507,79.521,8167400019.0
2005-01-25 18:25:00,79.522,79.545,79.475,79.532,7764699971.0
2005-01-25 18:30:00,79.521,79.591,79.516,79.559,7222000005.0
2005-01-25 18:35:00,79.562,79.595,79.529,79.57,5535399988.0
2005-01-25 18:40:00,79.585,79.642,79.551,79.618,4693500011.0
2005-01-25 18:45:00,79.618,79.657,79.608,79.654,3747700008.0
2005-01-25 18:50:00,79.642,79.688,79.598,79.614,3962599999.0
2005-01-25 18:55:00,79.645,79.663,79.583,79.61,4254499993.0
2005-01-25 19:00:00,79.593,79.643,79.573,79.612,2922299980.0
2005-01-25 19:05:00,79.621,79.631,79.532,79.555,3391699975.0
2005-01-25 19:10:00,79.515,79.665,79.515,79.665,1967699992.0
2005-01-25 19:15:00,79.637,79.679,79.601,79.619,2435399999.0
2005-01-25 19:20:00,79.596,79.658,79.565,79.638,3036799995.0
2005-01-25 19:25:00,79.655,79.682,79.609,79.669,4241499979.0
2005-01-25 19:30:00,79.665,79.682,79.624,79.657,3449499994.0
2005-01-25 19:35:00,79.651,79.721,79.594,79.604,3238199995.0
2005-01-25 19:40:00,79.623,79.686,79.579,79.686,2928599998.0
2005-01-25 19:45:00,79.662,79.694,79.581,79.638,2514199994.0
2005-01-25 19:50:00,79.59,79.636,79.574,79.591,2672099988.0
2005-01-25 19:55:00,79.593,79.672,79.584,79.644,2589899997.0
2005-01-25 20:00:00,79.661,79.68,79.594,79.662,2137199989.0
2005-01-25 20:05:00,79.635,79.662,79.552,79.552,3279500002.0
2005-01-25 20:10:00,79.586,79.613,79.542,79.554,3824899995.0
2005-01-25 20:15:00,79.585,79.603,79.528,79.573,2063200003.0
2005-01-25 20:20:00,79.57,79.619,79.517,79.59,2993999993.0
2005-01-25 20:25:00,79.609,79.611,79.54,79.558,3976500003.0
2005-01-25 20:30:00,79.558,79.597,79.523,79.587,4438499970.0
2005-01-25 20:35:00,79.61,79.628,79.557,79.589,3270799995.0
2005-01-25 20:40:00,79.615,79.643,79.563,79.619,5002399990.0
2005-01-25 20:45:00,79.649,79.687,79.607,79.643,3516900001.0
2005-01-25 20:50:00,79.623,79.658,79.572,79.603,3513399997.0
2005-01-25 20:55:00,79.608,79.632,79.553,79.595,5347999999.0
2005-01-25 21:00:00,79.589,79.623,79.557,79.583,3686599997.0
2005-01-25 21:05:00,79.565,79.601,79.488,79.518,3039200007.0
2005-01-25 21:10:00,79.505,79.564,79.502,79.558,2391400002.0
2005-01-25 21:15:00,79.566,79.574,79.471,79.495,4079399981.0
2005-01-25 21:20:00,79.49,79.545,79.47,79.505,4493399979.0
2005-01-25 21:25:00,79.535,79.569,79.483,79.565,2958799998.0
2005-01-25 21:30:00,79.543,79.616,79.533,79.536,1763100002.0
2005-01-25 21:35:00,79.56,79.616,79.535,79.594,2053500007.0
2005-01-25 21:40:00,79.555,79.611,79.532,79.589,2218399997.0
2005-01-25 21:45:00,79.574,79.619,79.556,79.612,1721999992.0
2005-01-25 21:50:00,79.601,79.657,79.57,79.641,1155799995.0
2005-01-25 21:55:00,79.619,79.649,79.554,79.642,1359799994.0
2005-01-25 22:00:00,79.633,79.679,79.62,79.645,2899300003.0
2005-01-25 22:05:00,79.642,79.673,79.61,79.636,1242099991.0
2005-01-25 22:10:00,79.657,79.68,79.608,79.624,1758299995.0
2005-01-25 22:15:00,79.616,79.677,79.598,79.619,1729199993.0
2005-01-25 22:20:00,79.59,79.668,79.578,79.65,1683899999.0
2005-01-25 22:25:00,79.661,79.661,79.599,79.64,1916699986.0
2005-01-25 22:30:00,79.616,79.66,79.589,79.602,2133799994.0
2005-01-25 22:35:00,79.629,79.65,79.588,79.603,1326899989.0
2005-01-25 22:40:00,79.603,79.65,79.59,79.61,1620300004.0
2005-01-25 22:45:00,79.601,79.651,79.584,79.616,1593800004.0
2005-01-25 22:50:00,79.603,79.655,79.544,79.613,1428200008.0
2005-01-25 22:55:00,79.604,79.621,79.503,79.506,1334599998.0
2005-01-25 23:00:00,79.578,79.584,79.491,79.555,956499997.0
2005-01-25 23:05:00,79.538,79.567,79.523,79.535,928499992.0
2005-01-25 23:10:00,79.554,79.586,79.51,79.523,985400003.0
2005-01-25 23:15:00,79.551,79.605,79.536,79.564,1037499994.0
2005-01-25 23:20:00,79.551,79.587,79.524,79.564,1123099996.0
2005-01-25 23:25:00,79.593,79.614,79.53,79.574,948199997.0
2005-01-25 23:30:00,79.574,79.606,79.551,79.592,790099998.0
2005-01-25 23:35:00,79.574,79.597,79.52,79.545,988799999.0
2005-01-25 23:40:00,79.551,79.59,79.495,79.513,1085799998.0
2005-01-25 23:45:00,79.52,79.588,79.52,79.525,941100004.0
2005-01-25 23:50:00,79.52,79.579,79.491,79.553,795199998.0
2005-01-25 23:55:00,79.551,79.608,79.514,79.581,803899989.0
2005-01-26 00:00:00,79.594,79.637,79.567,79.604,1021599998.0
2005-01-26 00:05:00,79.614,79.682,79.601,79.656,898199994.0
2005-01-26 00:10:00,79.627,79.666,79.599,79.631,877100001.0
2005-01-26 00:15:00,79.625,79.651,79.602,79.623,868100000.0
2005-01-26 00:20:00,79.596,79.665,79.596,79.629,1105699996.0
2005-01-26 00:25:00,79.67,79.69,79.611,79.617,892799998.0
2005-01-26 00:30:00,79.635,79.663,79.611,79.629,818799998.0
2005-01-26 00:35:00,79.643,79.676,79.603,79.652,1232400001.0
2005-01-26 00:40:00,79.66,79.675,79.563,79.592,1130999997.0
2005-01-26 00:45:00,79.581,79.612,79.555,79.597,763999999.0
2005-01-26 00:50:00,79.621,79.65,79.595,79.608,1060599991.0
2005-01-26 00:55:00,79.594,79.625,79.554,79.564,914299997.0
2005-01-26 01:00:00,79.54,79.618,79.54,79.593,945499995.0
2005-01-26 01:05:00,79.599,79.625,79.567,79.587,933299994.0
2005-01-26 01:10:00,79.566,79.607,79.554,79.6,831499999.0
2005-01-26 01:15:00,79.576,79.611,79.56,79.588,1375399991.0
2005-01-26 01:20:00,79.565,79.586,79.496,79.545,946400002.0
2005-01-26 01:25:00,79.55,79.556,79.49,79.531,1067900008.0
2005-01-26 01:30:00,79.522,79.557,79.475,79.54,959700004.0
2005-01-26 01:35:00,79.554,79.558,79.495,79.525,661800001.0
2005-01-26 01:40:00,79.498,79.537,79.477,79.485,796000001.0
2005-01-26 01:45:00,79.508,79.556,79.487,79.549,1150299995.0
2005-01-26 01:50:00,79.495,79.552,79.495,79.542,758600001.0
2005-01-26 01:55:00,79.559,79.616,79.54,79.607,828699998.0
2005-01-26 02:00:00,79.616,79.616,79.532,79.564,981000000.0
2005-01-26 02:05:00,79.554,79.583,79.534,79.577,941299992.0
2005-01-26 02:10:00,79.559,79.581,79.513,79.571,845300000.0
2005-01-26 02:15:00,79.576,79.61,79.553,79.581,896800000.0
2005-01-26 02:20:00,79.593,79.614,79.518,79.539,1005199992.0
2005-01-26 02:25:00,79.517,79.582,79.516,79.561,1010800003.0
2005-01-26 02:30:00,79.565,79.581,79.521,79.56,931400000.0
2005-01-26 02:35:00,79.565,79.572,79.493,79.515,977300005.0
2005-01-26 02:40:00,79.527,79.552,79.469,79.486,909699992.0
2005-01-26 02:45:00,79.493,79.514,79.467,79.477,987700001.0
2005-01-26 02:50:00,79.476,79.513,79.452,79.489,1074099995.0
2005-01-26 02:55:00,79.477,79.536,79.471,79.51,1109599992.0
2005-01-26 03:00:00,79.514,79.541,79.46,79.478,886099998.0
2005-01-26 03:05:00,79.478,79.516,79.447,79.513,1025599998.0
2005-01-26 03:10:00,79.478,79.515,79.452,79.514,1037199999.0
2005-01-26 03:15:00,79.503,79.512,79.452,79.478,865800005.0
2005-01-26 03:20:00,79.486,79.521,79.464,79.489,957700002.0
2005-01-26 03:25:00,79.513,79.554,79.477,79.526,1096299995.0
2005-01-26 03:30:00,79.529,79.554,79.47,79.498,1189500003.0
2005-01-26 03:35:00,79.518,79.553,79.495,79.509,1135300011.0
2005-01-26 03:40:00,79.515,79.542,79.433,79.498,1025199998.0
2005-01-26 03:45:00,79.499,79.524,79.45,79.499,955399999.0
2005-01-26 03:50:00,79.471,79.519,79.44,79.449,924599998.0
2005-01-26 03:55:00,79.517,79.517,79.453,79.479,956299997.0
2005-01-26 04:00:00,79.441,79.509,79.441,79.508,910299995.0
2005-01-26 04:05:00,79.487,79.519,79.442,79.474,1003699993.0
2005-01-26 04:10:00,79.468,79.532,79.448,79.532,1001100005.0
2005-01-26 04:15:00,79.489,79.545,79.487,79.532,1157800000.0
2005-01-26 04:20:00,79.496,79.554,79.476,79.522,707799993.0
2005-01-26 04:25:00,79.495,79.54,79.485,79.516,883099996.0
2005-01-26 04:30:00,79.51,79.596,79.497,79.565,982099998.0
2005-01-26 04:35:00,79.55,79.576,79.512,79.52,860300003.0
2005-01-26 04:40:00,79.518,79.564,79.518,79.551,994699994.0
2005-01-26 04:45:00,79.536,79.565,79.522,79.53,898999994.0
2005-01-26 04:50:00,79.524,79.57,79.511,79.558,1230999994.0
2005-01-26 04:55:00,79.541,79.569,79.506,79.54,823699997.0
2005-01-26 05:00:00,79.544,79.562,79.5,79.519,771500004.0
2005-01-26 05:05:00,79.539,79.548,79.481,79.507,910700001.0
2005-01-26 05:10:00,79.479,79.513,79.305,79.326,903999992.0
2005-01-26 05:15:00,79.301,79.32,79.183,79.219,1010199997.0
2005-01-26 05:20:00,79.243,79.325,79.228,79.318,948999999.0
2005-01-26 05:25:00,79.303,79.34,79.284,79.34,1038299994.0
2005-01-26 05:30:00,79.322,79.344,79.279,79.317,1039800003.0
2005-01-26 05:35:00,79.321,79.342,79.283,79.312,881400000.0
2005-01-26 05:40:00,79.355,79.422,79.323,79.383,1074299997.0
2005-01-26 05:45:00,79.376,79.426,79.34,79.395,1105099997.0
2005-01-26 05:50:00,79.364,79.393,79.336,79.341,1168100000.0
2005-01-26 05:55:00,79.341,79.373,79.321,79.349,848699998.0
2005-01-26 06:00:00,79.377,79.42,79.352,79.4,906500002.0
2005-01-26 06:05:00,79.411,79.424,79.375,79.376,838899999.0
2005-01-26 06:10:00,79.392,79.417,79.358,79.379,895799998.0
2005-01-26 06:15:00,79.37,79.424,79.351,79.394,981799998.0
2005-01-26 06:20:00,79.367,79.431,79.367,79.393,1014700002.0
2005-01-26 06:25:00,79.404,79.416,79.345,79.358,865200003.0
2005-01-26 06:30:00,79.369,79.41,79.342,79.365,919400005.0
2005-01-26 06:35:00,79.366,79.401,79.337,79.364,1088599999.0
2005-01-26 06:40:00,79.378,79.413,79.364,79.396,1009500000.0
2005-01-26 06:45:00,79.418,79.437,79.364,79.375,966400003.0
2005-01-26 06:50:00,79.374,79.407,79.297,79.301,939699995.0
2005-01-26 06:55:00,79.321,79.335,79.265,79.293,1168500001.0
2005-01-26 07:00:00,79.297,79.358,79.276,79.3,1063099999.0
2005-01-26 07:05:00,79.338,79.347,79.289,79.306,811699997.0
2005-01-26 07:10:00,79.317,79.33,79.267,79.297,862099997.0
2005-01-26 07:15:00,79.276,79.321,79.253,79.274,911599995.0
2005-01-26 07:20:00,79.255,79.287,79.233,79.26,1039099993.0
2005-01-26 07:25:00,79.267,79.301,79.238,79.295,1216700009.0
2005-01-26 07:30:00,79.298,79.331,79.274,79.323,890999997.0
2005-01-26 07:35:00,79.285,79.344,79.271,79.306,948299998.0
2005-01-26 07:40:00,79.283,79.339,79.283,79.315,866500007.0
2005-01-26 07:45:00,79.311,79.332,79.264,79.313,1027800000.0
2005-01-26 07:50:00,79.315,79.338,79.267,79.325,916999997.0
2005-01-26 07:55:00,79.311,79.355,79.297,79.325,942799996.0
2005-01-26 08:00:00,79.333,79.355,79.303,79.333,833400008.0
2005-01-26 08:05:00,79.309,79.37,79.309,79.369,1175499988.0
2005-01-26 08:10:00,79.339,79.383,79.331,79.365,957100001.0
2005-01-26 08:15:00,79.365,79.417,79.343,79.386,802099998.0
2005-01-26 08:20:00,79.4,79.419,79.344,79.378,990999995.0
2005-01-26 08:25:00,79.349,79.4,79.345,79.375,781799996.0
2005-01-26 08:30:00,79.379,79.396,79.343,79.383,1252299999.0
2005-01-26 08:35:00,79.393,79.418,79.334,79.361,917500004.0
2005-01-26 08:40:00,79.364,79.398,79.323,79.347,1081799997.0
2005-01-26 08:45:00,79.347,79.406,79.334,79.393,1059400001.0
2005-01-26 08:50:00,79.393,79.431,79.352,79.413,1034099995.0
2005-01-26 08:55:00,79.394,79.418,79.337,79.372,1066499999.0
2005-01-26 09:00:00,79.385,79.448,79.365,79.398,1126800003.0
2005-01-26 09:05:00,79.395,79.415,79.375,79.399,847500003.0
2005-01-26 09:10:00,79.357,79.381,79.313,79.343,754599996.0
2005-01-26 09:15:00,79.357,79.357,79.281,79.281,1108199997.0
2005-01-26 09:20:00,79.296,79.327,79.245,79.271,1094100000.0
2005-01-26 09:25:00,79.302,79.338,79.249,79.313,1093800007.0
2005-01-26 09:30:00,79.303,79.381,79.301,79.34,969000009.0
2005-01-26 09:35:00,79.364,79.423,79.351,79.423,806900003.0
2005-01-26 09:40:00,79.383,79.42,79.367,79.387,872799998.0
2005-01-26 09:45:00,79.396,79.411,79.354,79.361,1023500002.0
2005-01-26 09:50:00,79.363,79.429,79.334,79.429,993999999.0
2005-01-26 09:55:00,79.446,79.463,79.399,79.442,1207699993.0
2005-01-26 10:00:00,79.419,79.45,79.388,79.412,833599992.0
2005-01-26 10:05:00,79.417,79.464,79.389,79.426,1139699996.0
2005-01-26 10:10:00,79.447,79.544,79.439,79.53,884799995.0
2005-01-26 10:15:00,79.52,79.559,79.504,79.52,755399997.0
2005-01-26 10:20:00,79.529,79.561,79.506,79.507,1209599995.0
2005-01-26 10:25:00,79.514,79.553,79.492,79.51,983000003.0
2005-01-26 10:30:00,79.528,79.54,79.487,79.525,1000999998.0
2005-01-26 10:35:00,79.523,79.555,79.51,79.541,1175099999.0
2005-01-26 10:40:00,79.544,79.58,79.51,79.533,1162200009.0
2005-01-26 10:45:00,79.531,79.549,79.486,79.498,986899991.0
2005-01-26 10:50:00,79.492,79.527,79.431,79.474,1104699988.0
2005-01-26 10:55:00,79.468,79.481,79.406,79.426,1042399997.0
2005-01-26 11:00:00,79.43,79.477,79.375,79.445,1102899990.0
2005-01-26 11:05:00,79.443,79.48,79.409,79.48,1112199993.0
2005-01-26 11:10:00,79.454,79.489,79.43,79.449,930199994.0
2005-01-26 11:15:00,79.445,79.5,79.441,79.492,898199994.0
2005-01-26 11:20:00,79.485,79.515,79.471,79.491,918699998.0
2005-01-26 11:25:00,79.481,79.511,79.446,79.504,1077400005.0
2005-01-26 11:30:00,79.48,79.511,79.436,79.44,1015000005.0
2005-01-26 11:35:00,79.455,79.457,79.41,79.444,1245399996.0
2005-01-26 11:40:00,79.43,79.511,79.411,79.486,1007499994.0
2005-01-26 11:45:00,79.49,79.65,79.444,79.626,1044099995.0
2005-01-26 11:50:00,79.627,79.675,79.592,79.598,1157799997.0
2005-01-26 11:55:00,79.628,79.677,79.58,79.644,922199994.0
2005-01-26 12:00:00,79.614,79.671,79.607,79.631,985599998.0
2005-01-26 12:05:00,79.617,79.664,79.578,79.582,1196699999.0
2005-01-26 12:10:00,79.56,79.637,79.56,79.595,1053199992.0
2005-01-26 12:15:00,79.575,79.606,79.54,79.572,1071700001.0
2005-01-26 12:20:00,79.577,79.676,79.539,79.647,1024199999.0
2005-01-26 12:25:00,79.645,79.686,79.614,79.68,1064499994.0
2005-01-26 12:30:00,79.682,79.707,79.64,79.659,993300000.0
2005-01-26 12:35:00,79.676,79.699,79.624,79.663,1040600006.0
2005-01-26 12:40:00,79.647,79.668,79.591,79.607,961200000.0
2005-01-26 12:45:00,79.625,79.746,79.592,79.719,989899993.0
2005-01-26 12:50:00,79.727,79.798,79.71,79.759,998299997.0
2005-01-26 12:55:00,79.777,79.848,79.746,79.761,797299994.0
2005-01-26 13:00:00,79.757,79.764,79.681,79.717,669600000.0
2005-01-26 13:05:00,79.712,79.743,79.684,79.705,1007099994.0
2005-01-26 13:10:00,79.718,79.737,79.679,79.679,766699994.0
2005-01-26 13:15:00,79.69,79.74,79.674,79.73,1044600004.0
2005-01-26 13:20:00,79.746,79.77,79.674,79.74,879299992.0
2005-01-26 13:25:00,79.765,79.765,79.664,79.693,985199999.0
2005-01-26 13:30:00,79.659,79.724,79.659,79.687,1036200001.0
2005-01-26 13:35:00,79.691,79.71,79.65,79.676,1063600002.0
2005-01-26 13:40:00,79.674,79.774,79.673,79.764,1096200001.0
2005-01-26 13:45:00,79.774,79.782,79.7,79.743,1288800000.0
2005-01-26 13:50:00,79.689,79.73,79.673,79.683,913799996.0
2005-01-26 13:55:00,79.707,79.715,79.67,79.693,1115700000.0
2005-01-26 14:00:00,79.696,79.782,79.671,79.754,918600001.0
2005-01-26 14:05:00,79.767,79.779,79.667,79.669,967299994.0
2005-01-26 14:10:00,79.683,79.711,79.602,79.646,1053899998.0
2005-01-26 14:15:00,79.651,79.717,79.639,79.658,1078600003.0
2005-01-26 14:20:00,79.671,79.69,79.633,79.667,875199995.0
2005-01-26 14:25:00,79.65,79.677,79.563,79.563,798700003.0
2005-01-26 14:30:00,79.582,79.638,79.566,79.6,876700000.0
2005-01-26 14:35:00,79.606,79.656,79.578,79.636,1153200001.0
2005-01-26 14:40:00,79.642,79.746,79.618,79.723,822699994.0
2005-01-26 14:45:00,79.724,79.766,79.7,79.701,1131299994.0
2005-01-26 14:50:00,79.697,79.741,79.672,79.703,1016699993.0
2005-01-26 14:55:00,79.695,79.722,79.663,79.674,932599995.0
2005-01-26 15:00:00,79.644,79.672,79.608,79.628,896000000.0
2005-01-26 15:05:00,79.618,79.669,79.562,79.633,1066999999.0
2005-01-26 15:10:00,79.643,79.669,79.603,79.623,864099999.0
2005-01-26 15:15:00,79.637,79.68,79.593,79.667,1098199990.0
2005-01-26 15:20:00,79.664,79.757,79.654,79.715,1057399987.0
2005-01-26 15:25:00,79.743,79.743,79.698,79.709,1056800004.0
2005-01-26 15:30:00,79.694,79.77,79.685,79.748,846099999.0
2005-01-26 15:35:00,79.718,79.803,79.638,79.673,1130299992.0
2005-01-26 15:40:00,79.666,79.692,79.608,79.634,1112000002.0
2005-01-26 15:45:00,79.665,79.801,79.638,79.756,1111899990.0
2005-01-26 15:50:00,79.763,79.803,79.746,79.77,1042000001.0
2005-01-26 15:55:00,79.755,79.82,79.74,79.785,1045100001.0
2005-01-26 16:00:00,79.759,79.793,79.705,79.75,1019099995.0
2005-01-26 16:05:00,79.742,79.789,79.734,79.751,969800006.0
2005-01-26 16:10:00,79.755,79.805,79.726,79.747,890800000.0
2005-01-26 16:15:00,79.775,79.778,79.688,79.747,983699992.0
2005-01-26 16:20:00,79.757,79.786,79.72,79.735,1054300009.0
2005-01-26 16:25:00,79.744,79.782,79.709,79.734,1057600002.0
2005-01-26 16:30:00,79.735,79.757,79.689,79.707,936399990.0
2005-01-26 16:35:00,79.694,79.715,79.664,79.681,1018799998.0
2005-01-26 16:40:00,79.692,79.752,79.69,79.709,1033900001.0
2005-01-26 16:45:00,79.689,79.754,79.689,79.713,1031700003.0
2005-01-26 16:50:00,79.696,79.721,79.655,79.656,1090799993.0
2005-01-26 16:55:00,79.655,79.731,79.655,79.699,954100002.0
2005-01-26 17:00:00,79.708,79.753,79.691,79.738,1065500002.0
2005-01-26 17:05:00,79.727,79.746,79.678,79.678,799300001.0
2005-01-26 17:10:00,79.686,79.739,79.673,79.728,738599996.0
2005-01-26 17:15:00,79.734,79.761,79.666,79.681,1043199995.0
2005-01-26 17:20:00,79.681,79.748,79.681,79.725,992399997.0
2005-01-26 17:25:00,79.73,79.779,79.715,79.764,1075700000.0
2005-01-26 17:30:00,79.766,79.811,79.746,79.781,956299990.0
2005-01-26 17:35:00,79.776,79.785,79.721,79.735,795800001.0
2005-01-26 17:40:00,79.71,79.743,79.641,79.703,1304299987.0
2005-01-26 17:45:00,79.689,79.726,79.666,79.7,945499995.0
2005-01-26 17:50:00,79.68,79.752,79.669,79.695,1105799993.0
2005-01-26 17:55:00,79.671,79.721,79.627,79.64,1051300001.0
2005-01-26 18:00:00,79.642,79.77,79.607,79.66,6540400002.0
2005-01-26 18:05:00,79.639,79.76,79.621,79.68,8463899984.0
2005-01-26 18:10:00,79.696,79.727,79.655,79.68,6609299979.0
2005-01-26 18:15:00,79.74,79.76,79.592,79.616,5207500013.0
2005-01-26 18:20:00,79.632,79.86,79.59,79.605,8254100002.0
2005-01-26 18:25:00,79.82,79.87,79.581,79.688,7204800012.0
2005-01-26 18:30:00,79.69,79.757,79.655,79.738,7868199968.0
2005-01-26 18:35:00,79.744,79.762,79.667,79.736,5454599985.0
2005-01-26 18:40:00,79.734,79.736,79.686,79.695,4542000013.0
2005-01-26 18:45:00,79.718,79.757,79.696,79.712,3469399990.0
2005-01-26 18:50:00,79.713,79.76,79.687,79.73,4032399997.0
2005-01-26 18:55:00,79.713,79.757,79.665,79.696,4302999996.0
2005-01-26 19:00:00,79.686,79.724,79.638,79.702,2809199986.0
2005-01-26 19:05:00,79.727,79.756,79.685,79.7,3410899988.0
2005-01-26 19:10:00,79.68,79.722,79.658,79.704,2098799999.0
2005-01-26 19:15:00,79.701,79.72,79.665,79.71,2693299994.0
2005-01-26 19:20:00,79.699,79.834,79.669,79.81,3442899997.0
2005-01-26 19:25:00,79.809,79.849,79.734,79.822,4837199995.0
2005-01-26 19:30:00,79.838,79.84,79.756,79.808,3639499991.0
2005-01-26 19:35:00,79.79,79.807,79.728,79.743,3317199999.0
2005-01-26 19:40:00,79.755,79.798,79.732,79.767,3236799993.0
2005-01-26 19:45:00,79.747,79.799,79.726,79.773,2468899987.0
2005-01-26 19:50:00,79.749,79.797,79.719,79.79,3309900005.0
2005-01-26 19:55:00,79.759,79.826,79.725,79.774,2508400004.0
2005-01-26 20:00:00,79.777,79.818,79.731,79.764,2421799988.0
2005-01-26 20:05:00,79.796,79.804,79.724,79.739,3020000010.0
2005-01-26 20:10:00,79.791,79.794,79.677,79.698,4026399986.0
2005-01-26 20:15:00,79.659,79.718,79.656,79.693,2493899997.0
2005-01-26 20:20:00,79.706,79.733,79.668,79.68,3153099993.0
2005-01-26 20:25:00,79.658,79.701,79.597,79.644,4125099985.0
2005-01-26 20:30:00,79.648,79.685,79.617,79.66,4826999980.0
2005-01-26 20:35:00,79.662,79.744,79.646,79.732,3192099990.0
2005-01-26 20:40:00,79.741,79.741,79.665,79.687,5045799971.0
2005-01-26 20:45:00,79.695,79.742,79.65,79.684,3351099990.0
2005-01-26 20:50:00,79.695,79.746,79.675,79.715,3681299997.0
2005-01-26 20:55:00,79.74,79.749,79.684,79.685,5345999983.0
2005-01-26 21:00:00,79.686,79.742,79.683,79.706,3395799995.0
2005-01-26 21:05:00,79.693,79.761,79.668,79.736,3432299993.0
2005-01-26 21:10:00,79.77,79.77,79.723,79.735,2963299988.0
2005-01-26 21:15:00,79.709,79.771,79.687,79.689,3677299996.0
2005-01-26 21:20:00,79.711,79.737,79.653,79.684,4510499996.0
2005-01-26 21:25:00,79.661,79.707,79.65,79.697,2979599986.0
2005-01-26 21:30:00,79.69,79.714,79.65,79.695,1416299999.0
2005-01-26 21:35:00,79.7,79.717,79.64,79.706,2074700000.0
2005-01-26 21:40:00,79.674,79.735,79.641,79.702,2429199998.0
2005-01-26 21:45:00,79.662,79.695,79.633,79.653,1815599994.0
2005-01-26 21:50:00,79.605,79.693,79.605,79.661,1467699999.0
2005-01-26 21:55:00,79.63,79.688,79.589,79.601,1143600001.0
2005-01-26 22:00:00,79.613,79.74,79.603,79.711,3023799984.0
2005-01-26 22:05:00,79.711,79.711,79.637,79.637,1165699998.0
2005-01-26 22:10:00,79.645,79.674,79.568,79.659,1556999998.0
2005-01-26 22:15:00,79.644,79.729,79.643,79.706,1747499997.0
2005-01-26 22:20:00,79.716,79.741,79.656,79.726,1600600001.0
2005-01-26 22:25:00,79.701,79.783,79.684,79.773,1539399995.0
2005-01-26 22:30:00,79.76,79.792,79.694,79.766,2031099986.0
2005-01-26 22:35:00,79.75,79.752,79.695,79.711,1233799999.0
2005-01-26 22:40:00,79.726,79.793,79.691,79.701,1303999993.0
2005-01-26 22:45:00,79.727,79.782,79.697,79.745,1613999994.0
2005-01-26 22:50:00,79.764,79.788,79.699,79.77,1464899996.0
2005-01-26 22:55:00,79.737,79.818,79.709,79.727,1604300002.0
2005-01-26 23:00:00,79.815,79.827,79.726,79.777,1119099996.0
2005-01-26 23:05:00,79.794,79.798,79.727,79.755,908499999.0
2005-01-26 23:10:00,79.776,79.845,79.729,79.817,965800003.0
2005-01-26 23:15:00,79.821,79.837,79.784,79.813,1054900003.0
2005-01-26 23:20:00,79.845,79.851,79.78,79.82,847699996.0
2005-01-26 23:25:00,79.802,79.848,79.781,79.829,862500003.0
2005-01-26 23:30:00,79.811,79.874,79.796,79.812,1003299998.0
2005-01-26 23:35:00,79.84,79.871,79.739,79.846,814999996.0
2005-01-26 23:40:00,79.815,79.865,79.795,79.853,1104799993.0
2005-01-26 23:45:00,79.84,79.896,79.819,79.872,929799997.0
2005-01-26 23:50:00,79.847,79.905,79.797,79.884,908500002.0
2005-01-26 23:55:00,79.91,79.91,79.815,79.829,715100003.0
2005-01-27 00:00:00,79.841,79.882,79.826,79.837,889000003.0
2005-01-27 00:05:00,79.835,79.904,79.821,79.886,875700005.0
2005-01-27 00:10:00,79.855,79.885,79.822,79.859,1150300002.0
2005-01-27 00:15:00,79.835,79.864,79.802,79.816,862700000.0
2005-01-27 00:20:00,79.801,79.854,79.801,79.825,1134899999.0
2005-01-27 00:25:00,79.847,79.869,79.795,79.817,1018599997.0
2005-01-27 00:30:00,79.825,79.86,79.809,79.832,867600003.0
2005-01-27 00:35:00,79.827,79.85,79.803,79.816,821799999.0
2005-01-27 00:40:00,79.809,79.834,79.756,79.765,885199995.0
2005-01-27 00:45:00,79.749,79.802,79.747,79.775,964299993.0
2005-01-27 00:50:00,79.772,79.791,79.742,79.756,1046599998.0
2005-01-27 00:55:00,79.766,79.79,79.749,79.79,965300000.0
2005-01-27 01:00:00,79.758,79.813,79.752,79.783,1091299994.0
2005-01-27 01:05:00,79.788,79.813,79.732,79.766,1091899989.0
2005-01-27 01:10:00,79.739,79.765,79.709,79.721,997400003.0
2005-01-27 01:15:00,79.716,79.801,79.716,79.801,941000001.0
2005-01-27 01:20:00,79.765,79.787,79.701,79.713,851999994.0
2005-01-27 01:25:00,79.742,79.782,79.706,79.775,990399996.0
2005-01-27 01:30:00,79.74,79.798,79.722,79.762,947799988.0
2005-01-27 01:35:00,79.779,79.802,79.764,79.796,845299996.0
2005-01-27 01:40:00,79.77,79.82,79.757,79.781,972799995.0
2005-01-27 01:45:00,79.814,79.831,79.747,79.81,977999996.0
2005-01-27 01:50:00,79.809,79.865,79.805,79.836,1065799995.0
2005-01-27 01:55:00,79.833,79.865,79.801,79.82,975499997.0
2005-01-27 02:00:00,79.817,79.943,79.786,79.911,1098699999.0
2005-01-27 02:05:00,79.91,79.933,79.857,79.892,845699997.0
2005-01-27 02:10:00,79.906,79.91,79.845,79.884,804100000.0
2005-01-27 02:15:00,79.882,79.912,79.824,79.884,938399997.0
2005-01-27 02:20:00,79.895,79.932,79.889,79.906,980799998.0
2005-01-27 02:25:00,79.911,79.93,79.878,79.885,1136000000.0
2005-01-27 02:30:00,79.918,79.936,79.882,79.898,1047899994.0
2005-01-27 02:35:00,79.909,79.917,79.826,79.852,956800002.0
2005-01-27 02:40:00,79.846,79.882,79.835,79.864,908400001.0
2005-01-27 02:45:00,79.844,79.877,79.806,79.84,860900004.0
2005-01-27 02:50:00,79.847,79.884,79.816,79.85,1019500000.0
2005-01-27 02:55:00,79.875,79.939,79.86,79.923,973400001.0
2005-01-27 03:00:00,79.895,79.935,79.868,79.904,1093199999.0
2005-01-27 03:05:00,79.907,79.945,79.851,79.928,1036100000.0
2005-01-27 03:10:00,79.918,79.942,79.893,79.895,1048500008.0
2005-01-27 03:15:00,79.903,80.0,79.9,79.975,1012799988.0
2005-01-27 03:20:00,79.959,79.997,79.943,79.965,882700002.0
2005-01-27 03:25:00,79.952,80.007,79.935,79.985,1172799997.0
2005-01-27 03:30:00,79.961,80.031,79.959,80.013,1052499989.0
2005-01-27 03:35:00,80.019,80.041,79.971,79.988,808799999.0
2005-01-27 03:40:00,80.007,80.066,79.984,80.04,954299995.0
2005-01-27 03:45:00,80.074,80.135,80.074,80.127,1015099997.0
2005-01-27 03:50:00,80.14,80.204,80.093,80.116,908899997.0
2005-01-27 03:55:00,80.1,80.175,80.1,80.147,953400003.0
2005-01-27 04:00:00,80.169,80.169,80.092,80.106,799499993.0
2005-01-27 04:05:00,80.12,80.129,80.062,80.114,900599998.0
2005-01-27 04:10:00,80.117,80.13,80.076,80.103,864099997.0
2005-01-27 04:15:00,80.098,80.143,80.035,80.056,1161599993.0
2005-01-27 04:20:00,80.051,80.126,80.043,80.116,618100000.0
2005-01-27 04:25:00,80.12,80.133,80.068,80.098,682300001.0
2005-01-27 04:30:00,80.108,80.15,80.084,80.142,1127600001.0
2005-01-27 04:35:00,80.119,80.14,80.033,80.069,764899997.0
2005-01-27 04:40:00,80.038,80.08,80.024,80.078,1087799999.0
2005-01-27 04:45:00,80.059,80.1,80.051,80.071,821299996.0
2005-01-27 04:50:00,80.052,80.103,80.03,80.042,1084399997.0
2005-01-27 04:55:00,80.033,80.058,79.976,80.018,749600001.0
2005-01-27 05:00:00,80.008,80.023,79.957,79.999,793600004.0
2005-01-27 05:05:00,79.985,80.021,79.945,79.996,958399994.0
2005-01-27 05:10:00,80.015,80.053,79.968,80.035,932999995.0
2005-01-27 05:15:00,80.021,80.047,79.997,80.017,996899995.0
2005-01-27 05:20:00,80.023,80.067,80.015,80.04,986199997.0
2005-01-27 05:25:00,80.07,80.086,80.009,80.028,1060199996.0
2005-01-27 05:30:00,80.035,80.072,79.999,80.059,1000499995.0
2005-01-27 05:35:00,80.04,80.068,80.008,80.041,1059400003.0
2005-01-27 05:40:00,80.029,80.068,80.013,80.028,1041699991.0
2005-01-27 05:45:00,80.042,80.06,80.01,80.057,781999996.0
2005-01-27 05:50:00,80.026,80.046,79.985,79.999,812399993.0
2005-01-27 05:55:00,80.04,80.05,79.995,79.995,929999994.0
2005-01-27 06:00:00,80.024,80.036,79.96,79.993,912000002.0
2005-01-27 06:05:00,80.02,80.028,79.98,80.025,961700003.0
2005-01-27 06:10:00,80.01,80.038,79.989,80.018,842900000.0
2005-01-27 06:15:00,80.003,80.067,79.998,80.01,1055299997.0
2005-01-27 06:20:00,80.022,80.04,79.996,80.013,960500003.0
2005-01-27 06:25:00,80.004,80.037,79.967,80.026,1148599998.0
2005-01-27 06:30:00,79.985,80.046,79.985,80.037,1013199991.0
2005-01-27 06:35:00,80.008,80.047,80.001,80.019,1007299992.0
2005-01-27 06:40:00,80.023,80.056,80.007,80.052,1172300000.0
2005-01-27 06:45:00,80.028,80.074,80.019,80.039,1028500001.0
2005-01-27 06:50:00,80.042,80.071,80.02,80.05,903299995.0
2005-01-27 06:55:00,80.052,80.102,80.038,80.098,933100003.0
2005-01-27 07:00:00,80.054,80.106,80.04,80.092,1001200007.0
2005-01-27 07:05:00,80.105,80.105,80.036,80.074,811299998.0
2005-01-27 07:10:00,80.059,80.098,80.043,80.075,766499999.0
2005-01-27 07:15:00,80.029,80.085,80.009,80.07,867500002.0
2005-01-27 07:20:00,80.068,80.109,80.043,80.091,965000004.0
2005-01-27 07:25:00,80.097,80.125,80.07,80.091,1143100001.0
2005-01-27 07:30:00,80.101,80.133,80.08,80.125,916999998.0
2005-01-27 07:35:00,80.115,80.128,80.062,80.11,1002799993.0
2005-01-27 07:40:00,80.082,80.122,80.059,80.098,1030799998.0
2005-01-27 07:45:00,80.073,80.128,80.06,80.103,1172099997.0
2005-01-27 07:50:00,80.095,80.124,80.051,80.109,1016299997.0
2005-01-27 07:55:00,80.101,80.119,80.048,80.095,1119799992.0
2005-01-27 08:00:00,80.094,80.115,80.069,80.085,795499991.0
2005-01-27 08:05:00,80.121,80.146,80.085,80.131,1185600005.0
2005-01-27 08:10:00,80.113,80.146,80.091,80.129,975000001.0
2005-01-27 08:15:00,80.107,80.138,80.075,80.092,1012099998.0
2005-01-27 08:20:00,80.126,80.156,80.091,80.144,934999995.0
2005-01-27 08:25:00,80.118,80.182,80.118,80.155,1046399994.0
2005-01-27 08:30:00,80.141,80.168,80.127,80.127,1203600000.0
2005-01-27 08:35:00,80.114,80.142,80.078,80.113,1137499987.0
2005-01-27 08:40:00,80.069,80.142,80.053,80.126,1250100002.0
2005-01-27 08:45:00,80.136,80.16,80.116,80.144,1093000002.0
2005-01-27 08:50:00,80.134,80.172,80.088,80.147,918999995.0
2005-01-27 08:55:00,80.158,80.158,80.097,80.126,829599992.0
2005-01-27 09:00:00,80.104,80.147,80.091,80.091,1198499992.0
2005-01-27 09:05:00,80.108,80.15,80.081,80.15,747799996.0
2005-01-27 09:10:00,80.143,80.221,80.128,80.142,694900001.0
2005-01-27 09:15:00,80.161,80.189,80.118,80.118,974500000.0
2005-01-27 09:20:00,80.156,80.169,80.119,80.143,815600002.0
2005-01-27 09:25:00,80.173,80.235,80.158,80.198,1004099988.0
2005-01-27 09:30:00,80.195,80.242,80.17,80.236,796800004.0
2005-01-27 09:35:00,80.232,80.276,80.224,80.276,916500001.0
2005-01-27 09:40:00,80.247,80.265,80.194,80.218,855300004.0
2005-01-27 09:45:00,80.232,80.28,80.232,80.236,936800001.0
2005-01-27 09:50:00,80.222,80.256,80.188,80.223,1025700002.0
2005-01-27 09:55:00,80.227,80.25,80.187,80.219,1142699999.0
2005-01-27 10:00:00,80.231,80.246,80.201,80.242,942200003.0
2005-01-27 10:05:00,80.229,80.254,80.17,80.18,1082899992.0
2005-01-27 10:10:00,80.175,80.189,80.103,80.163,545899996.0
2005-01-27 10:15:00,80.174,80.218,80.149,80.17,823499999.0
2005-01-27 10:20:00,80.141,80.171,80.043,80.058,1041000000.0
2005-01-27 10:25:00,80.053,80.104,80.027,80.077,1092699995.0
2005-01-27 10:30:00,80.073,80.082,79.996,80.009,909499992.0
2005-01-27 10:35:00,80.003,80.064,79.982,79.997,933300001.0
2005-01-27 10:40:00,79.987,80.051,79.983,80.023,1179400006.0
2005-01-27 10:45:00,80.029,80.037,79.99,80.028,995500001.0
2005-01-27 10:50:00,80.032,80.055,79.978,79.985,1026799998.0
2005-01-27 10:55:00,79.995,80.026,79.95,79.986,1289699998.0
2005-01-27 11:00:00,79.993,80.011,79.947,79.996,1006600003.0
2005-01-27 11:05:00,79.977,80.004,79.943,79.97,1177499998.0
2005-01-27 11:10:00,79.986,80.045,79.946,80.037,959999994.0
2005-01-27 11:15:00,79.993,80.032,79.95,80.008,925299994.0
2005-01-27 11:20:00,79.997,80.062,79.982,79.999,680799999.0
2005-01-27 11:25:00,79.999,80.021,79.952,79.974,1192700003.0
2005-01-27 11:30:00,79.985,80.004,79.941,79.948,908699992.0
2005-01-27 11:35:00,79.963,79.991,79.931,79.963,1254699998.0
2005-01-27 11:40:00,79.94,79.972,79.893,79.942,913100000.0
2005-01-27 11:45:00,79.943,79.969,79.868,79.908,1099499991.0
2005-01-27 11:50:00,79.893,79.915,79.838,79.857,1059499997.0
2005-01-27 11:55:00,79.867,79.97,79.866,79.95,866699999.0
2005-01-27 12:00:00,79.947,79.955,79.902,79.908,765599992.0
2005-01-27 12:05:00,79.902,79.982,79.901,79.941,821300002.0
2005-01-27 12:10:00,79.936,80.049,79.936,80.024,874399991.0
2005-01-27 12:15:00,80.029,80.09,80.016,80.06,1137199996.0
2005-01-27 12:20:00,80.059,80.132,80.039,80.062,1003399996.0
2005-01-27 12:25:00,80.08,80.107,80.047,80.071,1224199988.0
2005-01-27 12:30:00,80.058,80.105,80.035,80.039,860699999.0
2005-01-27 12:35:00,80.079,80.086,80.007,80.023,909700007.0
2005-01-27 12:40:00,80.013,80.035,79.949,80.018,1036099995.0
2005-01-27 12:45:00,80.007,80.038,79.953,80.03,842899995.0
2005-01-27 12:50:00,80.007,80.068,79.99,80.06,1036399992.0
2005-01-27 12:55:00,80.056,80.077,80.017,80.025,837099995.0
2005-01-27 13:00:00,80.03,80.059,79.997,80.025,916099995.0
2005-01-27 13:05:00,80.041,80.041,79.917,79.917,1054199994.0
2005-01-27 13:10:00,79.933,79.966,79.91,79.942,920499998.0
2005-01-27 13:15:00,79.958,79.997,79.915,79.951,1009900003.0
2005-01-27 13:20:00,79.943,79.972,79.882,79.894,882299999.0
2005-01-27 13:25:00,79.93,80.058,79.916,80.016,1000000000.0
2005-01-27 13:30:00,80.027,80.042,79.957,79.992,1130899991.0
2005-01-27 13:35:00,80.019,80.019,79.913,79.932,1107799992.0
2005-01-27 13:40:00,79.957,79.964,79.908,79.943,1144199995.0
2005-01-27 13:45:00,79.94,79.966,79.881,79.888,1207000003.0
2005-01-27 13:50:00,79.866,79.935,79.866,79.902,958699996.0
2005-01-27 13:55:00,79.895,79.929,79.83,79.872,1084200000.0
2005-01-27 14:00:00,79.865,79.923,79.828,79.908,986800000.0
2005-01-27 14:05:00,79.93,79.948,79.882,79.915,948599998.0
2005-01-27 14:10:00,79.927,79.952,79.896,79.909,867900002.0
2005-01-27 14:15:00,79.903,79.942,79.89,79.927,1079899998.0
2005-01-27 14:20:00,79.916,79.934,79.849,79.882,933899999.0
2005-01-27 14:25:00,79.864,79.933,79.856,79.885,1089200000.0
2005-01-27 14:30:00,79.877,79.901,79.828,79.869,991299995.0
2005-01-27 14:35:00,79.873,79.891,79.827,79.891,698299996.0
2005-01-27 14:40:00,79.847,79.883,79.793,79.834,1003499991.0
2005-01-27 14:45:00,79.83,79.889,79.821,79.833,820800000.0
2005-01-27 14:50:00,79.84,79.902,79.83,79.867,974899997.0
2005-01-27 14:55:00,79.892,79.911,79.84,79.873,858399997.0
2005-01-27 15:00:00,79.83,79.879,79.823,79.84,962299994.0
2005-01-27 15:05:00,79.855,79.91,79.79,79.889,1171100005.0
2005-01-27 15:10:00,79.9,79.986,79.873,79.966,927799995.0
2005-01-27 15:15:00,79.964,80.034,79.92,80.034,1021099997.0
2005-01-27 15:20:00,80.011,80.042,79.985,79.998,931199994.0
2005-01-27 15:25:00,79.987,79.996,79.876,79.948,1288299995.0
2005-01-27 15:30:00,79.933,79.966,79.872,79.888,769300000.0
2005-01-27 15:35:00,79.855,79.944,79.852,79.944,877699997.0
2005-01-27 15:40:00,79.935,79.977,79.879,79.917,1139999987.0
2005-01-27 15:45:00,79.927,79.942,79.89,79.903,1042899995.0
2005-01-27 15:50:00,79.939,79.959,79.867,79.882,899499993.0
2005-01-27 15:55:00,79.916,79.938,79.882,79.91,809700000.0
2005-01-27 16:00:00,79.927,79.951,79.863,79.88,1216999990.0
2005-01-27 16:05:00,79.893,79.926,79.864,79.91,964499992.0
2005-01-27 16:10:00,79.893,79.94,79.885,79.894,811999996.0
2005-01-27 16:15:00,79.902,79.982,79.878,79.959,1029999992.0
2005-01-27 16:20:00,79.98,79.994,79.899,79.905,1121200005.0
2005-01-27 16:25:00,79.921,79.928,79.869,79.885,1103800001.0
2005-01-27 16:30:00,79.887,79.942,79.855,79.922,931399999.0
2005-01-27 16:35:00,79.929,79.948,79.88,79.895,1100199989.0
2005-01-27 16:40:00,79.876,79.943,79.863,79.913,1073099991.0
2005-01-27 16:45:00,79.924,79.978,79.903,79.946,993200001.0
2005-01-27 16:50:00,79.939,79.949,79.859,79.876,850699995.0
2005-01-27 16:55:00,79.89,79.945,79.87,79.91,832399999.0
2005-01-27 17:00:00,79.927,79.981,79.903,79.951,911399997.0
2005-01-27 17:05:00,79.971,79.991,79.943,79.97,881199998.0
2005-01-27 17:10:00,79.962,80.053,79.962,80.045,1051000001.0
2005-01-27 17:15:00,80.058,80.088,80.027,80.04,997600000.0
2005-01-27 17:20:00,80.047,80.117,80.045,80.059,944999994.0
2005-01-27 17:25:00,80.078,80.142,80.078,80.139,959300002.0
2005-01-27 17:30:00,80.12,80.285,80.116,80.249,1035500007.0
2005-01-27 17:35:00,80.252,80.266,80.168,80.176,763000000.0
2005-01-27 17:40:00,80.164,80.173,80.105,80.133,937099998.0
2005-01-27 17:45:00,80.132,80.177,80.098,80.126,1092900000.0
2005-01-27 17:50:00,80.117,80.18,80.061,80.067,1032599994.0
2005-01-27 17:55:00,80.084,80.107,80.002,80.002,1014200000.0
2005-01-27 18:00:00,79.964,80.1,79.921,79.993,5985899984.0
2005-01-27 18:05:00,79.958,80.11,79.905,79.99,8354699975.0
2005-01-27 18:10:00,79.981,80.022,79.894,79.954,6902399979.0
2005-01-27 18:15:00,79.93,80.07,79.93,79.977,6035499989.0
2005-01-27 18:20:00,79.982,80.054,79.966,80.014,7931999992.0
2005-01-27 18:25:00,79.99,80.035,79.959,79.973,7480299966.0
2005-01-27 18:30:00,79.977,80.023,79.964,79.992,7128000001.0
2005-01-27 18:35:00,79.998,80.028,79.964,80.005,5395399972.0
2005-01-27 18:40:00,80.007,80.03,79.969,79.989,4608499991.0
2005-01-27 18:45:00,79.957,80.018,79.934,79.985,3508800000.0
2005-01-27 18:50:00,79.998,80.027,79.954,80.014,4037199983.0
2005-01-27 18:55:00,80.018,80.063,79.973,80.047,4300699988.0
2005-01-27 19:00:00,80.015,80.071,79.999,80.044,2613900004.0
2005-01-27 19:05:00,80.028,80.076,80.009,80.013,3605899980.0
2005-01-27 19:10:00,80.043,80.067,79.963,80.03,2211299996.0
2005-01-27 19:15:00,80.027,80.045,79.96,80.001,2681299992.0
2005-01-27 19:20:00,79.99,80.013,79.908,79.948,3297099986.0
2005-01-27 19:25:00,79.961,79.98,79.895,79.927,4290299991.0
2005-01-27 19:30:00,79.928,79.958,79.872,79.916,3720599988.0
2005-01-27 19:35:00,79.92,79.928,79.876,79.896,3649899996.0
2005-01-27 19:40:00,79.918,79.969,79.881,79.94,2987799983.0
2005-01-27 19:45:00,79.896,79.968,79.889,79.908,2383299988.0
2005-01-27 19:50:00,79.917,79.954,79.89,79.913,2821999994.0
2005-01-27 19:55:00,79.933,80.001,79.891,79.978,2661399987.0
2005-01-27 20:00:00,79.996,80.006,79.907,79.979,2171699992.0
2005-01-27 20:05:00,79.973,79.997,79.937,79.96,3242100002.0
2005-01-27 20:10:00,79.974,80.006,79.929,79.973,4109699984.0
2005-01-27 20:15:00,79.957,80.031,79.943,79.995,2252299989.0
2005-01-27 20:20:00,80.018,80.054,79.996,80.026,2887099997.0
2005-01-27 20:25:00,80.004,80.04,79.949,79.984,3893699978.0
2005-01-27 20:30:00,79.968,80.009,79.936,79.968,4465899993.0
2005-01-27 20:35:00,79.994,80.004,79.942,79.955,3248199993.0
2005-01-27 20:40:00,79.972,79.992,79.921,79.93,5229499977.0
2005-01-27 20:45:00,79.952,79.972,79.904,79.911,3721999990.0
2005-01-27 20:50:00,79.936,79.936,79.858,79.87,3424599994.0
2005-01-27 20:55:00,79.876,79.911,79.85,79.887,4861600007.0
2005-01-27 21:00:00,79.867,79.928,79.851,79.906,3531799997.0
2005-01-27 21:05:00,79.823,79.943,79.823,79.885,3073799993.0
2005-01-27 21:10:00,79.894,79.95,79.875,79.912,2495599990.0
2005-01-27 21:15:00,79.927,79.977,79.906,79.924,4064899979.0
2005-01-27 21:20:00,79.961,79.978,79.924,79.934,4426599980.0
2005-01-27 21:25:00,79.965,79.965,79.885,79.925,3013099995.0
2005-01-27 21:30:00,79.911,79.957,79.89,79.91,1438699991.0
2005-01-27 21:35:00,79.902,79.937,79.853,79.863,2094899993.0
2005-01-27 21:40:00,79.849,79.917,79.849,79.912,2698399984.0
2005-01-27 21:45:00,79.886,79.982,79.886,79.952,1739699993.0
2005-01-27 21:50:00,79.938,80.012,79.925,79.995,1550399993.0
2005-01-27 21:55:00,79.986,80.009,79.942,80.005,1351200005.0
2005-01-27 22:00:00,79.987,80.024,79.936,79.943,2586399995.0
2005-01-27 22:05:00,79.988,80.025,79.929,79.929,1196499999.0
2005-01-27 22:10:00,79.994,80.045,79.958,80.016,1920099989.0
2005-01-27 22:15:00,80.039,80.046,79.978,80.004,1761200008.0
2005-01-27 22:20:00,79.971,80.05,79.95,80.048,1714299990.0
2005-01-27 22:25:00,80.025,80.061,79.995,80.059,1865900006.0
2005-01-27 22:30:00,80.055,80.095,80.03,80.055,2386799987.0
2005-01-27 22:35:00,80.052,80.093,80.037,80.039,1300800000.0
2005-01-27 22:40:00,80.02,80.077,79.985,80.016,1380499999.0
2005-01-27 22:45:00,79.997,80.06,79.979,80.029,1611100004.0
2005-01-27 22:50:00,80.004,80.06,79.995,80.052,1464599998.0
2005-01-27 22:55:00,80.018,80.057,79.937,80.017,1693799993.0
2005-01-27 23:00:00,80.028,80.073,79.968,80.047,1044099991.0
2005-01-27 23:05:00,80.043,80.091,79.994,80.015,1074400002.0
2005-01-27 23:10:00,80.051,80.077,79.993,80.058,902399993.0
2005-01-27 23:15:00,80.077,80.139,80.067,80.1,1070299994.0
2005-01-27 23:20:00,80.105,80.145,80.069,80.127,1045399991.0
2005-01-27 23:25:00,80.106,80.128,80.034,80.059,792599997.0
2005-01-27 23:30:00,80.064,80.068,80.009,80.025,923299994.0
2005-01-27 23:35:00,80.032,80.055,79.949,80.029,858599994.0
2005-01-27 23:40:00,79.99,80.075,79.99,80.02,993099995.0
2005-01-27 23:45:00,80.021,80.071,80.009,80.04,1031500000.0
2005-01-27 23:50:00,79.992,79.992,79.893,79.946,885499992.0
2005-01-27 23:55:00,79.974,79.974,79.793,79.808,1017399993.0
2005-01-28 00:00:00,79.785,79.841,79.744,79.759,1006600000.0
2005-01-28 00:05:00,79.75,79.822,79.745,79.776,809599996.0
2005-01-28 00:10:00,79.78,79.92,79.705,79.892,1215599993.0
2005-01-28 00:15:00,79.921,79.921,79.826,79.838,839699996.0
2005-01-28 00:20:00,79.872,79.929,79.785,79.8,1304299993.0
2005-01-28 00:25:00,79.786,79.902,79.78,79.882,961499996.0
2005-01-28 00:30:00,79.881,80.033,79.842,80.027,753700002.0
2005-01-28 00:35:00,79.989,80.018,79.869,79.896,1378100007.0
2005-01-28 00:40:00,79.907,79.997,79.88,79.958,939100006.0
2005-01-28 00:45:00,79.947,80.001,79.936,79.976,812600000.0
2005-01-28 00:50:00,80.009,80.039,79.96,79.972,900900000.0
2005-01-28 00:55:00,79.96,79.985,79.892,79.939,774600005.0
2005-01-28 01:00:00,79.933,79.999,79.899,79.988,935499995.0
2005-01-28 01:05:00,79.967,80.063,79.967,80.03,1037800004.0
2005-01-28 01:10:00,79.997,80.02,79.938,79.997,818899997.0
2005-01-28 01:15:00,79.971,79.982,79.885,79.927,883799994.0
2005-01-28 01:20:00,79.914,79.944,79.898,79.934,992300004.0
2005-01-28 01:25:00,79.908,79.988,79.894,79.937,908800003.0
2005-01-28 01:30:00,79.957,79.967,79.876,79.895,1102599994.0
2005-01-28 01:35:00,79.919,79.919,79.864,79.883,842600004.0
2005-01-28 01:40:00,79.901,79.917,79.872,79.89,866499997.0
2005-01-28 01:45:00,79.908,79.931,79.862,79.899,1078500004.0
2005-01-28 01:50:00,79.897,79.923,79.869,79.885,919100009.0
2005-01-28 01:55:00,79.889,79.983,79.889,79.929,1068199989.0
2005-01-28 02:00:00,79.95,79.991,79.9,79.98,1015399998.0
2005-01-28 02:05:00,79.976,80.041,79.967,80.026,925000008.0
2005-01-28 02:10:00,80.023,80.08,80.016,80.078,1062699999.0
2005-01-28 02:15:00,80.078,80.095,80.032,80.06,1079800003.0
2005-01-28 02:20:00,80.081,80.114,80.042,80.062,928599991.0
2005-01-28 02:25:00,80.046,80.119,80.046,80.119,891000000.0
2005-01-28 02:30:00,80.097,80.124,80.06,80.124,1004599991.0
2005-01-28 02:35:00,80.124,80.157,80.082,80.084,1203099989.0
2005-01-28 02:40:00,80.108,80.134,80.08,80.124,856299998.0
2005-01-28 02:45:00,80.109,80.153,80.095,80.127,947799996.0
2005-01-28 02:50:00,80.07,80.128,80.062,80.062,847399993.0
2005-01-28 02:55:00,80.083,80.145,80.065,80.126,972899997.0
2005-01-28 03:00:00,80.103,80.138,80.046,80.081,850100000.0
2005-01-28 03:05:00,80.058,80.077,80.025,80.06,973199994.0
2005-01-28 03:10:00,80.041,80.101,80.037,80.071,936499998.0
2005-01-28 03:15:00,80.049,80.105,80.022,80.09,954999991.0
2005-01-28 03:20:00,80.093,80.105,80.044,80.044,856699992.0
2005-01-28 03:25:00,80.059,80.083,80.041,80.047,1134500001.0
2005-01-28 03:30:00,80.073,80.079,80.006,80.033,990899998.0
2005-01-28 03:35:00,80.054,80.089,80.029,80.07,791799999.0
2005-01-28 03:40:00,80.056,80.07,80.007,80.044,1143699996.0
2005-01-28 03:45:00,80.039,80.079,80.028,80.047,942300001.0
2005-01-28 03:50:00,80.045,80.074,80.016,80.052,716200002.0
2005-01-28 03:55:00,80.047,80.279,80.047,80.192,892799999.0
2005-01-28 04:00:00,80.203,80.248,80.16,80.193,779999999.0
2005-01-28 04:05:00,80.192,80.207,80.127,80.152,857000002.0
2005-01-28 04:10:00,80.163,80.17,80.096,80.127,945300002.0
2005-01-28 04:15:00,80.118,80.158,80.063,80.088,1100300000.0
2005-01-28 04:20:00,80.085,80.1,80.052,80.078,645499998.0
2005-01-28 04:25:00,80.098,80.129,80.086,80.102,738399998.0
2005-01-28 04:30:00,80.113,80.153,80.092,80.11,1100000000.0
2005-01-28 04:35:00,80.129,80.148,80.091,80.116,807600001.0
2005-01-28 04:40:00,80.072,80.134,80.072,80.091,853899995.0
2005-01-28 04:45:00,80.092,80.111,80.065,80.091,1026399997.0
2005-01-28 04:50:00,80.059,80.083,80.026,80.083,1160000001.0
2005-01-28 04:55:00,80.047,80.078,79.999,80.008,884400001.0
2005-01-28 05:00:00,80.021,80.049,79.995,80.018,911799994.0
2005-01-28 05:05:00,80.038,80.066,79.987,80.044,1039799993.0
2005-01-28 05:10:00,79.992,80.058,79.992,80.042,907900008.0
2005-01-28 05:15:00,80.045,80.063,80.005,80.037,826499996.0
2005-01-28 05:20:00,80.006,80.052,79.985,80.015,1106099995.0
2005-01-28 05:25:00,80.043,80.049,79.955,79.96,1012699994.0
2005-01-28 05:30:00,79.999,79.999,79.902,79.908,788199993.0
2005-01-28 05:35:00,79.912,80.003,79.901,80.003,1040200006.0
2005-01-28 05:40:00,80.001,80.02,79.957,79.994,875899995.0
2005-01-28 05:45:00,79.989,80.025,79.968,79.985,898500004.0
2005-01-28 05:50:00,79.998,80.022,79.966,79.981,933300003.0
2005-01-28 05:55:00,79.99,80.038,79.973,80.013,908400004.0
2005-01-28 06:00:00,79.981,80.053,79.981,80.046,994999999.0
2005-01-28 06:05:00,80.047,80.097,80.036,80.041,770499995.0
2005-01-28 06:10:00,80.034,80.082,80.013,80.027,1052099990.0
2005-01-28 06:15:00,80.056,80.09,80.03,80.065,1043499991.0
2005-01-28 06:20:00,80.057,80.078,80.002,80.03,1030299999.0
2005-01-28 06:25:00,80.042,80.057,79.981,80.01,1038899989.0
2005-01-28 06:30:00,79.993,80.025,79.976,79.976,840900004.0
2005-01-28 06:35:00,79.982,80.039,79.969,80.028,1019399993.0
2005-01-28 06:40:00,80.028,80.067,79.989,80.047,1069000003.0
2005-01-28 06:45:00,80.049,80.049,79.983,80.007,781399998.0
2005-01-28 06:50:00,80.0,80.052,79.992,79.996,946699998.0
2005-01-28 06:55:00,80.001,80.026,79.97,79.992,866700001.0
2005-01-28 07:00:00,79.974,80.025,79.972,80.025,949399998.0
2005-01-28 07:05:00,80.011,80.017,79.963,79.98,784199996.0
2005-01-28 07:10:00,79.976,80.034,79.972,80.034,890999994.0
2005-01-28 07:15:00,80.006,80.034,79.982,80.011,1106099994.0
2005-01-28 07:20:00,79.996,80.028,79.967,80.017,750500001.0
2005-01-28 07:25:00,79.978,80.012,79.962,79.989,1065799993.0
2005-01-28 07:30:00,79.969,80.005,79.945,79.992,807199991.0
2005-01-28 07:35:00,79.986,80.006,79.935,79.972,1104100002.0
2005-01-28 07:40:00,79.977,79.99,79.942,79.973,769599992.0
2005-01-28 07:45:00,79.959,79.994,79.917,79.968,1032899995.0
2005-01-28 07:50:00,79.973,80.0,79.934,79.969,844399993.0
2005-01-28 07:55:00,79.975,80.02,79.953,79.995,969699994.0
2005-01-28 08:00:00,79.993,80.011,79.951,79.981,857400000.0
2005-01-28 08:05:00,79.962,80.005,79.942,79.991,1134600001.0
2005-01-28 08:10:00,79.988,80.011,79.952,79.967,1067099998.0
2005-01-28 08:15:00,79.94,80.004,79.934,79.968,1047100004.0
2005-01-28 08:20:00,79.998,80.008,79.949,79.967,1013499996.0
2005-01-28 08:25:00,79.962,80.014,79.94,80.012,983199995.0
2005-01-28 08:30:00,79.983,80.017,79.925,79.963,1003599993.0
2005-01-28 08:35:00,79.976,80.0,79.948,79.973,816400001.0
2005-01-28 08:40:00,79.988,80.008,79.925,79.949,994899996.0
2005-01-28 08:45:00,79.965,79.997,79.936,79.961,1021200001.0
2005-01-28 08:50:00,79.95,79.965,79.915,79.941,1043499997.0
2005-01-28 08:55:00,79.95,79.967,79.914,79.955,836799993.0
2005-01-28 09:00:00,79.932,79.996,79.928,79.938,1032500003.0
2005-01-28 09:05:00,79.963,80.035,79.926,80.009,837399995.0
2005-01-28 09:10:00,80.005,80.005,79.905,79.921,615300001.0
2005-01-28 09:15:00,79.955,79.983,79.907,79.907,1021799998.0
2005-01-28 09:20:00,79.918,79.961,79.864,79.887,621500001.0
2005-01-28 09:25:00,79.893,79.925,79.864,79.892,975000001.0
2005-01-28 09:30:00,79.908,79.968,79.891,79.914,788699999.0
2005-01-28 09:35:00,79.908,79.991,79.897,79.982,913699999.0
2005-01-28 09:40:00,79.968,80.001,79.919,79.957,879800001.0
2005-01-28 09:45:00,79.944,79.98,79.919,79.98,1026399994.0
2005-01-28 09:50:00,79.975,80.027,79.955,79.978,1122199994.0
2005-01-28 09:55:00,79.972,80.006,79.893,79.907,1073700006.0
2005-01-28 10:00:00,79.898,79.977,79.885,79.949,858800005.0
2005-01-28 10:05:00,79.945,79.965,79.893,79.895,1035299997.0
2005-01-28 10:10:00,79.917,79.954,79.887,79.945,669399989.0
2005-01-28 10:15:00,79.941,79.942,79.882,79.9,876800000.0
2005-01-28 10:20:00,79.903,79.92,79.864,79.884,850599997.0
2005-01-28 10:25:00,79.882,79.945,79.867,79.935,855200004.0
2005-01-28 10:30:00,79.918,79.992,79.918,79.976,1037599995.0
2005-01-28 10:35:00,79.975,80.042,79.969,80.017,1078800000.0
2005-01-28 10:40:00,80.026,80.048,79.954,79.985,1350300000.0
2005-01-28 10:45:00,79.964,79.994,79.95,79.984,1080799991.0
2005-01-28 10:50:00,79.964,80.01,79.938,79.965,1056799999.0
2005-01-28 10:55:00,79.968,80.009,79.949,79.989,913300001.0
2005-01-28 11:00:00,79.985,80.018,79.941,79.993,1189999992.0
2005-01-28 11:05:00,79.969,79.996,79.946,79.953,904199998.0
2005-01-28 11:10:00,79.957,79.998,79.954,79.957,1034499995.0
2005-01-28 11:15:00,79.971,80.011,79.952,79.963,868199997.0
2005-01-28 11:20:00,79.966,80.032,79.955,80.004,865599993.0
2005-01-28 11:25:00,80.007,80.031,79.951,80.002,827600004.0
2005-01-28 11:30:00,79.992,79.995,79.879,79.897,1026399993.0
2005-01-28 11:35:00,79.898,79.981,79.883,79.969,919299995.0
2005-01-28 11:40:00,79.935,79.969,79.914,79.934,822000001.0
2005-01-28 11:45:00,79.936,79.973,79.898,79.943,1081000002.0
2005-01-28 11:50:00,79.938,79.978,79.904,79.921,1118999995.0
2005-01-28 11:55:00,79.951,80.013,79.918,79.988,959700000.0
2005-01-28 12:00:00,79.948,80.019,79.947,79.991,1012300009.0
2005-01-28 12:05:00,80.011,80.068,79.963,80.06,1120799995.0
2005-01-28 12:10:00,80.041,80.063,79.996,80.03,776900002.0
2005-01-28 12:15:00,80.024,80.054,80.0,80.023,1025399991.0
2005-01-28 12:20:00,80.04,80.091,80.031,80.075,973700003.0
2005-01-28 12:25:00,80.041,80.109,80.011,80.08,1030600001.0
2005-01-28 12:30:00,80.067,80.13,80.058,80.101,1309399993.0
2005-01-28 12:35:00,80.077,80.097,80.032,80.079,877999998.0
2005-01-28 12:40:00,80.084,80.092,80.023,80.041,837499999.0
2005-01-28 12:45:00,80.053,80.07,79.999,80.041,1117699998.0
2005-01-28 12:50:00,80.029,80.08,80.017,80.065,1064599998.0
2005-01-28 12:55:00,80.066,80.085,79.995,80.029,788900005.0
2005-01-28 13:00:00,80.046,80.07,80.009,80.038,1051699992.0
2005-01-28 13:05:00,80.009,80.047,79.975,79.989,1167900000.0
2005-01-28 13:10:00,79.998,80.019,79.953,79.97,815099996.0
2005-01-28 13:15:00,79.971,79.986,79.853,79.853,938499996.0
2005-01-28 13:20:00,79.863,79.953,79.863,79.897,1165699988.0
2005-01-28 13:25:00,79.907,79.921,79.864,79.873,1091899992.0
2005-01-28 13:30:00,79.875,79.889,79.837,79.837,1010399995.0
2005-01-28 13:35:00,79.868,79.906,79.836,79.884,1000300002.0
2005-01-28 13:40:00,79.917,79.945,79.884,79.91,1351200008.0
2005-01-28 13:45:00,79.92,79.94,79.866,79.918,1126800000.0
2005-01-28 13:50:00,79.88,79.916,79.859,79.868,842799994.0
2005-01-28 13:55:00,79.902,79.913,79.831,79.88,1041299999.0
2005-01-28 14:00:00,79.887,79.902,79.837,79.889,821399997.0
2005-01-28 14:05:00,79.883,79.916,79.842,79.889,794099995.0
2005-01-28 14:10:00,79.893,79.944,79.874,79.923,993700002.0
2005-01-28 14:15:00,79.909,79.939,79.885,79.907,1426399995.0
2005-01-28 14:20:00,79.9,79.921,79.86,79.912,814800005.0
2005-01-28 14:25:00,79.9,79.93,79.866,79.883,959799999.0
2005-01-28 14:30:00,79.881,79.908,79.831,79.86,884200004.0
2005-01-28 14:35:00,79.874,79.92,79.862,79.901,930599998.0
2005-01-28 14:40:00,79.893,79.954,79.886,79.898,944299996.0
2005-01-28 14:45:00,79.894,79.958,79.871,79.953,1036499996.0
2005-01-28 14:50:00,79.932,79.962,79.887,79.96,956500004.0
2005-01-28 14:55:00,79.951,79.97,79.906,79.97,969699999.0
2005-01-28 15:00:00,79.951,79.967,79.892,79.943,868399995.0
2005-01-28 15:05:00,79.941,79.973,79.897,79.897,1121799994.0
2005-01-28 15:10:00,79.92,79.956,79.867,79.895,975999997.0
2005-01-28 15:15:00,79.907,79.915,79.868,79.899,917099994.0
2005-01-28 15:20:00,79.88,79.921,79.86,79.91,843599993.0
2005-01-28 15:25:00,79.899,79.964,79.874,79.905,1139999996.0
2005-01-28 15:30:00,79.892,80.009,79.835,79.988,856800004.0
2005-01-28 15:35:00,79.957,80.058,79.957,80.047,928200007.0
2005-01-28 15:40:00,80.03,80.224,79.998,80.079,1119199994.0
2005-01-28 15:45:00,80.107,80.111,80.034,80.065,1070299991.0
2005-01-28 15:50:00,80.066,80.101,79.951,79.96,1003500005.0
2005-01-28 15:55:00,79.929,80.025,79.902,79.98,858999999.0
2005-01-28 16:00:00,80.013,80.036,79.916,79.953,1093599993.0
2005-01-28 16:05:00,79.99,80.01,79.942,79.998,950300000.0
2005-01-28 16:10:00,79.989,80.084,79.988,80.082,1023499998.0
2005-01-28 16:15:00,80.092,80.099,79.985,80.014,1097900005.0
2005-01-28 16:20:00,80.0,80.056,79.98,80.024,1127499995.0
2005-01-28 16:25:00,80.029,80.044,79.999,80.011,1249800001.0
2005-01-28 16:30:00,80.006,80.051,79.994,80.047,965300003.0
2005-01-28 16:35:00,80.057,80.063,79.976,79.976,837200001.0
2005-01-28 16:40:00,80.025,80.048,79.972,80.022,949700000.0
2005-01-28 16:45:00,80.037,80.046,79.986,80.002,1112800004.0
2005-01-28 16:50:00,80.004,80.036,79.966,79.989,1041299997.0
2005-01-28 16:55:00,80.004,80.021,79.933,80.014,885000000.0
2005-01-28 17:00:00,80.017,80.054,79.999,80.012,1078799994.0
2005-01-28 17:05:00,80.04,80.069,79.899,79.92,941200000.0
2005-01-28 17:10:00,79.949,79.957,79.811,79.835,1041999998.0
2005-01-28 17:15:00,79.797,79.928,79.717,79.9,772900005.0
2005-01-28 17:20:00,79.962,80.044,79.94,80.044,813600007.0
2005-01-28 17:25:00,80.04,80.113,79.952,80.003,900200001.0
2005-01-28 17:30:00,80.007,80.024,79.905,79.905,986000000.0
2005-01-28 17:35:00,79.885,79.983,79.885,79.948,968700003.0
2005-01-28 17:40:00,79.978,80.024,79.925,79.985,856199999.0
2005-01-28 17:45:00,79.97,80.058,79.96,80.034,719799994.0
2005-01-28 17:50:00,80.047,80.144,80.047,80.089,1012499992.0
2005-01-28 17:55:00,80.133,80.187,80.098,80.14,856699998.0
2005-01-28 18:00:00,80.116,80.186,80.11,80.154,6966299987.0
2005-01-28 18:05:00,80.149,80.194,80.129,80.142,9336199995.0
2005-01-28 18:10:00,80.157,80.179,80.128,80.151,7234699980.0
2005-01-28 18:15:00,80.15,80.174,80.087,80.117,6390999986.0
2005-01-28 18:20:00,80.102,80.18,80.084,80.119,8305400008.0
2005-01-28 18:25:00,80.13,80.178,80.11,80.165,6669799986.0
2005-01-28 18:30:00,80.132,80.196,80.129,80.17,7620399971.0
2005-01-28 18:35:00,80.172,80.189,80.119,80.171,5401199988.0
2005-01-28 18:40:00,80.163,80.163,80.062,80.091,4250600000.0
2005-01-28 18:45:00,80.119,80.16,80.05,80.14,3847899982.0
2005-01-28 18:50:00,80.148,80.174,80.111,80.168,4331799992.0
2005-01-28 18:55:00,80.108,80.215,80.098,80.188,3918199987.0
2005-01-28 19:00:00,80.193,80.23,80.163,80.19,2901999984.0
2005-01-28 19:05:00,80.172,80.193,80.047,80.087,3779699991.0
2005-01-28 19:10:00,80.071,80.107,80.028,80.09,2010700009.0
2005-01-28 19:15:00,80.08,80.139,80.068,80.115,2732400002.0
2005-01-28 19:20:00,80.103,80.126,80.047,80.078,3209799999.0
2005-01-28 19:25:00,80.083,80.105,80.037,80.103,4265099999.0
2005-01-28 19:30:00,80.096,80.124,80.036,80.062,3505699999.0
2005-01-28 19:35:00,80.088,80.113,80.048,80.068,3390599993.0
2005-01-28 19:40:00,80.093,80.094,80.034,80.047,3114099993.0
2005-01-28 19:45:00,80.057,80.066,79.995,80.03,2683399990.0
2005-01-28 19:50:00,80.027,80.027,79.961,79.964,2443099998.0
2005-01-28 19:55:00,79.934,80.01,79.918,79.959,2554900008.0
2005-01-28 20:00:00,79.975,80.023,79.938,79.983,2320899994.0
2005-01-28 20:05:00,80.001,80.024,79.953,79.968,3175199975.0
2005-01-28 20:10:00,79.957,80.021,79.94,79.995,4219899990.0
2005-01-28 20:15:00,80.0,80.032,79.944,80.014,2181200003.0
2005-01-28 20:20:00,80.005,80.012,79.953,79.978,3156299982.0
2005-01-28 20:25:00,79.98,80.015,79.917,79.943,3855299988.0
2005-01-28 20:30:00,79.968,80.011,79.935,79.957,4596499996.0
2005-01-28 20:35:00,79.963,80.023,79.934,79.955,3262500002.0
2005-01-28 20:40:00,79.99,80.002,79.931,79.955,5166099978.0
2005-01-28 20:45:00,79.995,80.008,79.943,79.959,3426600002.0
2005-01-28 20:50:00,79.976,80.011,79.943,80.011,3530800000.0
2005-01-28 20:55:00,79.985,80.005,79.919,79.928,5029999985.0
2005-01-28 21:00:00,79.936,79.951,79.88,79.88,3384699982.0
2005-01-28 21:05:00,79.842,79.945,79.842,79.929,3170699997.0
2005-01-28 21:10:00,79.919,79.935,79.874,79.928,2720800004.0
2005-01-28 21:15:00,79.892,79.95,79.885,79.929,4181999994.0
2005-01-28 21:20:00,79.93,79.979,79.896,79.906,4828499987.0
2005-01-28 21:25:00,79.931,79.965,79.87,79.927,2818199980.0
2005-01-28 21:30:00,79.896,79.942,79.852,79.879,1685299994.0
2005-01-28 21:35:00,79.873,79.901,79.842,79.867,2059499992.0
2005-01-28 21:40:00,79.883,79.917,79.853,79.892,2298399993.0
2005-01-28 21:45:00,79.909,79.909,79.805,79.858,1975899997.0
2005-01-28 21:50:00,79.816,79.905,79.816,79.861,1511999999.0
2005-01-28 21:55:00,79.879,80.009,79.86,79.981,1186799998.0
2005-01-28 22:00:00,80.005,80.064,79.96,80.045,2868499991.0
2005-01-28 22:05:00,80.038,80.055,79.984,79.984,1095999990.0
2005-01-28 22:10:00,80.03,80.059,79.969,79.997,1612800001.0
2005-01-28 22:15:00,80.024,80.055,79.984,80.008,1517500008.0
2005-01-28 22:20:00,79.954,80.07,79.932,80.012,1726999997.0
2005-01-28 22:25:00,80.023,80.047,79.969,79.981,1600400001.0
2005-01-28 22:30:00,79.979,80.0,79.915,79.986,2228599994.0
2005-01-28 22:35:00,80.003,80.027,79.945,79.964,1273799998.0
2005-01-28 22:40:00,79.962,79.996,79.916,79.961,1380799994.0
2005-01-28 22:45:00,79.95,80.038,79.926,80.009,1788199997.0
2005-01-28 22:50:00,80.004,80.097,79.999,80.044,1623499998.0
2005-01-28 22:55:00,80.036,80.075,79.949,79.965,1438299995.0
2005-01-28 23:00:00,80.054,80.058,79.948,80.053,958599989.0
2005-01-28 23:05:00,80.007,80.062,79.972,80.008,1078199997.0
2005-01-28 23:10:00,80.0,80.062,79.992,80.062,955199995.0
2005-01-28 23:15:00,80.034,80.078,80.011,80.032,1275999991.0
2005-01-28 23:20:00,80.029,80.082,79.999,80.05,1094100000.0
2005-01-28 23:25:00,80.068,80.074,79.984,80.044,792800006.0
2005-01-28 23:30:00,80.018,80.092,80.0,80.029,1095599996.0
2005-01-28 23:35:00,80.011,80.062,79.972,80.002,996699997.0
2005-01-28 23:40:00,80.025,80.055,79.97,80.008,1061899999.0
2005-01-28 23:45:00,79.996,80.069,79.984,80.006,929699993.0
2005-01-28 23:50:00,80.025,80.05,80.0,80.037,827300000.0
2005-01-28 23:55:00,80.045,80.07,80.0,80.0,891400004.0
2005-01-31 00:00:00,80.101,80.121,80.054,80.108,911799991.0
2005-01-31 00:05:00,80.116,80.116,80.024,80.046,911499995.0
2005-01-31 00:10:00,80.055,80.072,80.028,80.042,869999996.0
2005-01-31 00:15:00,80.037,80.086,80.016,80.061,858699993.0
2005-01-31 00:20:00,80.061,80.083,80.032,80.049,892099997.0
2005-01-31 00:25:00,80.063,80.107,80.039,80.107,832699993.0
2005-01-31 00:30:00,80.053,80.116,80.04,80.095,962099997.0
2005-01-31 00:35:00,80.085,80.115,80.052,80.11,1177299994.0
2005-01-31 00:40:00,80.115,80.15,80.07,80.098,872099991.0
2005-01-31 00:45:00,80.119,80.218,80.088,80.2,811399998.0
2005-01-31 00:50:00,80.202,80.231,80.162,80.214,898200001.0
2005-01-31 00:55:00,80.173,80.202,80.156,80.184,1039899996.0
2005-01-31 01:00:00,80.162,80.208,80.144,80.159,966200000.0
2005-01-31 01:05:00,80.152,80.205,80.145,80.197,816499997.0
2005-01-31 01:10:00,80.194,80.216,80.171,80.178,901699999.0
2005-01-31 01:15:00,80.204,80.229,80.167,80.219,961399999.0
2005-01-31 01:20:00,80.198,80.219,80.132,80.153,855900003.0
2005-01-31 01:25:00,80.182,80.21,80.144,80.158,895600004.0
2005-01-31 01:30:00,80.139,80.192,80.103,80.163,1053100007.0
2005-01-31 01:35:00,80.18,80.21,80.145,80.171,871700002.0
2005-01-31 01:40:00,80.195,80.218,80.143,80.144,1041099992.0
2005-01-31 01:45:00,80.156,80.193,80.138,80.171,965400004.0
2005-01-31 01:50:00,80.159,80.199,80.131,80.165,1066399992.0
2005-01-31 01:55:00,80.167,80.192,80.122,80.169,975299991.0
2005-01-31 02:00:00,80.145,80.17,80.035,80.079,950299992.0
2005-01-31 02:05:00,80.061,80.091,80.006,80.051,945899995.0
2005-01-31 02:10:00,80.039,80.077,80.003,80.054,807000000.0
2005-01-31 02:15:00,80.095,80.146,80.056,80.076,1020099996.0
2005-01-31 02:20:00,80.083,80.14,80.069,80.122,862600000.0
2005-01-31 02:25:00,80.124,80.142,80.089,80.101,957299995.0
2005-01-31 02:30:00,80.111,80.121,80.076,80.104,1147200007.0
2005-01-31 02:35:00,80.123,80.123,80.066,80.092,974499997.0
2005-01-31 02:40:00,80.09,80.177,80.074,80.148,1026500001.0
2005-01-31 02:45:00,80.137,80.18,80.13,80.158,1045399999.0
2005-01-31 02:50:00,80.14,80.168,80.099,80.131,1219400005.0
2005-01-31 02:55:00,80.094,80.146,80.092,80.127,944199992.0
2005-01-31 03:00:00,80.111,80.132,80.079,80.111,931800001.0
2005-01-31 03:05:00,80.095,80.119,80.066,80.082,926800002.0
2005-01-31 03:10:00,80.089,80.146,80.071,80.121,970599998.0
2005-01-31 03:15:00,80.108,80.143,80.086,80.143,957400000.0
2005-01-31 03:20:00,80.109,80.157,80.105,80.118,755699996.0
2005-01-31 03:25:00,80.136,80.166,80.118,80.15,1170599988.0
2005-01-31 03:30:00,80.155,80.184,80.13,80.168,996099999.0
2005-01-31 03:35:00,80.185,80.204,80.122,80.127,899699998.0
2005-01-31 03:40:00,80.133,80.18,80.096,80.138,994299988.0
2005-01-31 03:45:00,80.161,80.186,80.12,80.14,1139499996.0
2005-01-31 03:50:00,80.11,80.177,80.106,80.138,946899990.0
2005-01-31 03:55:00,80.168,80.175,80.101,80.139,1108000005.0
2005-01-31 04:00:00,80.11,80.178,80.104,80.147,1061699993.0
2005-01-31 04:05:00,80.125,80.178,80.11,80.128,879700004.0
2005-01-31 04:10:00,80.116,80.178,80.115,80.125,886299997.0
2005-01-31 04:15:00,80.123,80.171,80.106,80.145,1055299993.0
2005-01-31 04:20:00,80.103,80.165,80.103,80.144,887899990.0
2005-01-31 04:25:00,80.152,80.163,80.073,80.106,955500005.0
2005-01-31 04:30:00,80.081,80.141,80.074,80.119,918299998.0
2005-01-31 04:35:00,80.12,80.154,80.101,80.136,755699992.0
2005-01-31 04:40:00,80.128,80.161,80.109,80.125,1023099997.0
2005-01-31 04:45:00,80.124,80.145,80.054,80.072,977399998.0
2005-01-31 04:50:00,80.058,80.143,80.058,80.143,975899993.0
2005-01-31 04:55:00,80.104,80.146,80.09,80.114,709499996.0
2005-01-31 05:00:00,80.121,80.138,80.084,80.099,834800000.0
2005-01-31 05:05:00,80.102,80.117,80.076,80.096,1107800000.0
2005-01-31 05:10:00,80.068,80.114,80.055,80.065,986299990.0
2005-01-31 05:15:00,80.097,80.125,80.055,80.089,1040999993.0
2005-01-31 05:20:00,80.093,80.126,80.084,80.115,1137200001.0
2005-01-31 05:25:00,80.096,80.129,80.067,80.075,1071299996.0
2005-01-31 05:30:00,80.087,80.121,80.056,80.103,1083600002.0
2005-01-31 05:35:00,80.081,80.108,80.055,80.061,1031699993.0
2005-01-31 05:40:00,80.067,80.115,80.062,80.083,798399998.0
2005-01-31 05:45:00,80.08,80.119,80.069,80.085,856099999.0
2005-01-31 05:50:00,80.118,80.143,80.085,80.106,1129899992.0
2005-01-31 05:55:00,80.12,80.149,80.104,80.117,743999994.0
2005-01-31 06:00:00,80.117,80.143,80.05,80.089,1001699996.0
2005-01-31 06:05:00,80.095,80.11,80.03,80.072,911400000.0
2005-01-31 06:10:00,80.098,80.109,80.062,80.09,908200000.0
2005-01-31 06:15:00,80.082,80.104,80.04,80.068,882600006.0
2005-01-31 06:20:00,80.059,80.08,80.038,80.053,922599996.0
2005-01-31 06:25:00,80.074,80.102,80.032,80.065,965399998.0
2005-01-31 06:30:00,80.054,80.073,80.02,80.07,929999996.0
2005-01-31 06:35:00,80.088,80.12,80.038,80.05,816199996.0
2005-01-31 06:40:00,80.049,80.116,80.043,80.074,1113199996.0
2005-01-31 06:45:00,80.08,80.11,80.06,80.075,791800004.0
2005-01-31 06:50:00,80.054,80.129,80.036,80.114,1087499995.0
2005-01-31 06:55:00,80.13,80.149,80.092,80.124,911000005.0
2005-01-31 07:00:00,80.121,80.146,80.08,80.093,788699998.0
2005-01-31 07:05:00,80.119,80.148,80.077,80.122,818400007.0
2005-01-31 07:10:00,80.109,80.139,80.083,80.101,991200000.0
2005-01-31 07:15:00,80.091,80.13,80.051,80.09,1314699994.0
2005-01-31 07:20:00,80.091,80.11,80.052,80.086,808600000.0
2005-01-31 07:25:00,80.088,80.127,80.06,80.091,1042100006.0
2005-01-31 07:30:00,80.097,80.128,80.081,80.102,917399999.0
2005-01-31 07:35:00,80.093,80.132,80.069,80.1,968799995.0
2005-01-31 07:40:00,80.081,80.123,80.051,80.105,879699997.0
2005-01-31 07:45:00,80.089,80.128,80.06,80.091,937499997.0
2005-01-31 07:50:00,80.078,80.117,80.05,80.08,1016299998.0
2005-01-31 07:55:00,80.093,80.11,80.057,80.09,1048399994.0
2005-01-31 08:00:00,80.109,80.15,80.099,80.119,710399998.0
2005-01-31 08:05:00,80.099,80.149,80.089,80.124,1200999985.0
2005-01-31 08:10:00,80.108,80.153,80.096,80.131,937099997.0
2005-01-31 08:15:00,80.102,80.14,80.083,80.111,896100006.0
2005-01-31 08:20:00,80.079,80.119,80.075,80.111,995200003.0
2005-01-31 08:25:00,80.072,80.103,80.043,80.064,1007699989.0
2005-01-31 08:30:00,80.049,80.098,80.048,80.08,982200000.0
2005-01-31 08:35:00,80.054,80.092,80.047,80.089,745999997.0
2005-01-31 08:40:00,80.071,80.153,80.059,80.125,892400000.0
2005-01-31 08:45:00,80.143,80.166,80.092,80.166,784999997.0
2005-01-31 08:50:00,80.167,80.168,80.101,80.168,860500001.0
2005-01-31 08:55:00,80.173,80.173,80.12,80.161,1044599999.0
2005-01-31 09:00:00,80.164,80.174,80.1,80.116,1181000001.0
2005-01-31 09:05:00,80.142,80.154,80.061,80.125,947699997.0
2005-01-31 09:10:00,80.111,80.148,80.083,80.123,918900001.0
2005-01-31 09:15:00,80.129,80.172,80.105,80.144,944400001.0
2005-01-31 09:20:00,80.148,80.173,80.107,80.151,971799996.0
2005-01-31 09:25:00,80.154,80.18,80.112,80.116,991699999.0
2005-01-31 09:30:00,80.106,80.188,80.1,80.168,1006999994.0
2005-01-31 09:35:00,80.18,80.221,80.158,80.206,630800000.0
2005-01-31 09:40:00,80.195,80.265,80.195,80.229,983799995.0
2005-01-31 09:45:00,80.207,80.25,80.179,80.228,1077600004.0
2005-01-31 09:50:00,80.187,80.217,80.147,80.158,924099996.0
2005-01-31 09:55:00,80.151,80.186,80.12,80.132,1076300006.0
2005-01-31 10:00:00,80.134,80.151,80.091,80.114,1002699999.0
2005-01-31 10:05:00,80.106,80.149,80.079,80.116,927399999.0
2005-01-31 10:10:00,80.109,80.119,80.036,80.062,980600002.0
2005-01-31 10:15:00,80.067,80.118,80.024,80.082,788900000.0
2005-01-31 10:20:00,80.069,80.157,80.053,80.13,854000004.0
2005-01-31 10:25:00,80.123,80.177,80.106,80.115,900299992.0
2005-01-31 10:30:00,80.122,80.207,80.111,80.162,772999999.0
2005-01-31 10:35:00,80.188,80.232,80.17,80.202,1146299996.0
2005-01-31 10:40:00,80.208,80.244,80.19,80.23,1322199998.0
2005-01-31 10:45:00,80.223,80.293,80.211,80.243,776400001.0
2005-01-31 10:50:00,80.245,80.266,80.183,80.2,1102000001.0
2005-01-31 10:55:00,80.207,80.235,80.187,80.216,1115799988.0
2005-01-31 11:00:00,80.216,80.253,80.15,80.225,1111899995.0
2005-01-31 11:05:00,80.2,80.258,80.183,80.258,1035799994.0
2005-01-31 11:10:00,80.241,80.266,80.209,80.225,958199995.0
2005-01-31 11:15:00,80.245,80.254,80.178,80.178,782199993.0
2005-01-31 11:20:00,80.2,80.224,80.177,80.192,868799994.0
2005-01-31 11:25:00,80.19,80.221,80.165,80.184,949599990.0
2005-01-31 11:30:00,80.175,80.18,80.116,80.122,861699997.0
2005-01-31 11:35:00,80.147,80.156,80.106,80.127,1006699997.0
2005-01-31 11:40:00,80.077,80.133,80.038,80.039,957999995.0
2005-01-31 11:45:00,80.05,80.115,80.042,80.095,936799996.0
2005-01-31 11:50:00,80.081,80.113,80.029,80.088,950399997.0
2005-01-31 11:55:00,80.066,80.133,80.052,80.089,994999995.0
2005-01-31 12:00:00,80.084,80.089,79.992,79.993,967899993.0
2005-01-31 12:05:00,80.0,80.041,79.985,80.016,1023999999.0
2005-01-31 12:10:00,79.995,80.051,79.992,80.016,834199996.0
2005-01-31 12:15:00,80.02,80.075,79.978,79.999,806299997.0
2005-01-31 12:20:00,79.982,80.014,79.946,79.967,1240199995.0
2005-01-31 12:25:00,79.963,80.034,79.956,80.01,1098000001.0
2005-01-31 12:30:00,80.027,80.058,79.971,80.058,1012699995.0
2005-01-31 12:35:00,80.018,80.051,79.979,80.014,1005999993.0
2005-01-31 12:40:00,80.027,80.114,80.027,80.056,966299997.0
2005-01-31 12:45:00,80.07,80.089,80.021,80.089,1125299995.0
2005-01-31 12:50:00,80.067,80.124,80.04,80.097,934899997.0
2005-01-31 12:55:00,80.097,80.116,80.057,80.068,972099993.0
2005-01-31 13:00:00,80.065,80.081,79.994,80.027,949400000.0
2005-01-31 13:05:00,80.03,80.087,80.01,80.064,1162000003.0
2005-01-31 13:10:00,80.06,80.067,80.014,80.014,779999998.0
2005-01-31 13:15:00,80.018,80.068,80.013,80.032,1020300000.0
2005-01-31 13:20:00,80.049,80.083,80.036,80.072,871200003.0
2005-01-31 13:25:00,80.057,80.11,80.057,80.089,957500000.0
2005-01-31 13:30:00,80.095,80.137,80.054,80.095,912000004.0
2005-01-31 13:35:00,80.12,80.181,80.117,80.151,1157800002.0
2005-01-31 13:40:00,80.163,80.174,80.085,80.111,982200002.0
2005-01-31 13:45:00,80.091,80.134,80.065,80.093,1225399992.0
2005-01-31 13:50:00,80.056,80.107,80.04,80.088,853800003.0
2005-01-31 13:55:00,80.09,80.116,80.051,80.074,978799998.0
2005-01-31 14:00:00,80.061,80.108,80.03,80.095,802399998.0
2005-01-31 14:05:00,80.088,80.126,80.063,80.09,1034899998.0
2005-01-31 14:10:00,80.105,80.135,80.066,80.093,811499999.0
2005-01-31 14:15:00,80.079,80.118,80.05,80.098,1029500001.0
2005-01-31 14:20:00,80.089,80.118,80.063,80.082,968900002.0
2005-01-31 14:25:00,80.062,80.112,80.049,80.074,770199996.0
2005-01-31 14:30:00,80.077,80.118,80.053,80.091,835699998.0
2005-01-31 14:35:00,80.07,80.126,80.063,80.093,1028300000.0
2005-01-31 14:40:00,80.069,80.111,80.032,80.094,987399998.0
2005-01-31 14:45:00,80.089,80.14,80.078,80.1,1090099996.0
2005-01-31 14:50:00,80.087,80.119,80.04,80.064,850399998.0
2005-01-31 14:55:00,80.081,80.172,80.055,80.158,885199996.0
2005-01-31 15:00:00,80.158,80.171,80.099,80.117,802900008.0
2005-01-31 15:05:00,80.117,80.16,80.072,80.132,1197199991.0
2005-01-31 15:10:00,80.141,80.208,80.141,80.18,1027299999.0
2005-01-31 15:15:00,80.189,80.246,80.141,80.219,1039699998.0
2005-01-31 15:20:00,80.217,80.233,80.121,80.121,1115699994.0
2005-01-31 15:25:00,80.172,80.21,80.146,80.189,1028099996.0
2005-01-31 15:30:00,80.17,80.232,80.162,80.192,909599998.0
2005-01-31 15:35:00,80.198,80.225,80.168,80.223,925099993.0
2005-01-31 15:40:00,80.173,80.23,80.144,80.187,1175900005.0
2005-01-31 15:45:00,80.22,80.241,80.184,80.209,1174999994.0
2005-01-31 15:50:00,80.203,80.222,80.162,80.197,735900005.0
2005-01-31 15:55:00,80.21,80.244,80.191,80.191,994500012.0
2005-01-31 16:00:00,80.171,80.204,80.122,80.122,1146100005.0
2005-01-31 16:05:00,80.124,80.158,80.089,80.114,945599999.0
2005-01-31 16:10:00,80.106,80.17,80.104,80.166,757499996.0
2005-01-31 16:15:00,80.169,80.202,80.12,80.12,815800000.0
2005-01-31 16:20:00,80.112,80.157,80.097,80.12,1160199999.0
2005-01-31 16:25:00,80.15,80.205,80.126,80.183,1135499994.0
2005-01-31 16:30:00,80.211,80.228,80.168,80.215,956199996.0
2005-01-31 16:35:00,80.209,80.265,80.201,80.234,1009800000.0
2005-01-31 16:40:00,80.266,80.283,80.22,80.22,978500000.0
2005-01-31 16:45:00,80.221,80.245,80.193,80.238,890899997.0
2005-01-31 16:50:00,80.24,80.279,80.197,80.204,939100001.0
2005-01-31 16:55:00,80.207,80.309,80.195,80.299,890599994.0
2005-01-31 17:00:00,80.282,80.295,80.182,80.218,1188699984.0
2005-01-31 17:05:00,80.248,80.267,80.197,80.197,1071800006.0
2005-01-31 17:10:00,80.236,80.271,80.187,80.248,767200001.0
2005-01-31 17:15:00,80.218,80.26,80.159,80.17,970100000.0
2005-01-31 17:20:00,80.174,80.208,80.147,80.193,925299993.0
2005-01-31 17:25:00,80.159,80.216,80.159,80.208,921599999.0
2005-01-31 17:30:00,80.211,80.256,80.156,80.245,1034299998.0
2005-01-31 17:35:00,80.251,80.269,80.165,80.184,927400000.0
2005-01-31 17:40:00,80.17,80.222,80.138,80.177,988499999.0
2005-01-31 17:45:00,80.183,80.19,80.106,80.13,786099994.0
2005-01-31 17:50:00,80.116,80.251,80.116,80.13,985599996.0
2005-01-31 17:55:00,80.166,80.209,80.094,80.104,1191800006.0
2005-01-31 18:00:00,80.072,80.41,80.072,80.111,6637699972.0
2005-01-31 18:05:00,80.11,80.196,80.106,80.165,9244899968.0
2005-01-31 18:10:00,80.154,80.22,80.132,80.209,6796499992.0
2005-01-31 18:15:00,80.214,80.243,80.163,80.203,7545499990.0
2005-01-31 18:20:00,80.228,80.35,80.17,80.176,8452000015.0
2005-01-31 18:25:00,80.3,80.34,80.174,80.21,7386899971.0
2005-01-31 18:30:00,80.201,80.212,80.139,80.155,7743999987.0
2005-01-31 18:35:00,80.164,80.245,80.154,80.235,5565999989.0
2005-01-31 18:40:00,80.24,80.266,80.192,80.215,4676499990.0
2005-01-31 18:45:00,80.231,80.317,80.176,80.3,4053699989.0
2005-01-31 18:50:00,80.288,80.313,80.26,80.302,3779099994.0
2005-01-31 18:55:00,80.305,80.4,80.27,80.384,4137799997.0
2005-01-31 19:00:00,80.378,80.395,80.259,80.32,3430199992.0
2005-01-31 19:05:00,80.316,80.332,80.256,80.283,3620699990.0
2005-01-31 19:10:00,80.294,80.332,80.263,80.301,2413499981.0
2005-01-31 19:15:00,80.295,80.319,80.235,80.279,2708200000.0
2005-01-31 19:20:00,80.256,80.303,80.216,80.23,3165999992.0
2005-01-31 19:25:00,80.244,80.336,80.209,80.302,4583799989.0
2005-01-31 19:30:00,80.298,80.374,80.282,80.299,3570999996.0
2005-01-31 19:35:00,80.348,80.375,80.256,80.311,3410699988.0
2005-01-31 19:40:00,80.296,80.35,80.289,80.317,2695200003.0
2005-01-31 19:45:00,80.31,80.332,80.24,80.271,2680799998.0
2005-01-31 19:50:00,80.305,80.31,80.236,80.267,3007899985.0
2005-01-31 19:55:00,80.267,80.286,80.219,80.259,2978599989.0
2005-01-31 20:00:00,80.23,80.268,80.203,80.258,2194000001.0
2005-01-31 20:05:00,80.249,80.293,80.218,80.248,3108999997.0
2005-01-31 20:10:00,80.275,80.287,80.238,80.287,4153199996.0
2005-01-31 20:15:00,80.25,80.291,80.2,80.26,2011099989.0
2005-01-31 20:20:00,80.25,80.326,80.241,80.253,2920999997.0
2005-01-31 20:25:00,80.278,80.298,80.205,80.205,4147900005.0
2005-01-31 20:30:00,80.21,80.243,80.175,80.216,4281899986.0
2005-01-31 20:35:00,80.215,80.224,80.158,80.174,3031899996.0
2005-01-31 20:40:00,80.22,80.22,80.156,80.16,5140799987.0
2005-01-31 20:45:00,80.178,80.191,80.147,80.16,3344799992.0
2005-01-31 20:50:00,80.161,80.187,80.123,80.152,3387200009.0
2005-01-31 20:55:00,80.19,80.193,80.126,80.171,5042699963.0
2005-01-31 21:00:00,80.168,80.203,80.133,80.133,3355900001.0
2005-01-31 21:05:00,80.167,80.193,80.134,80.193,3289800001.0
2005-01-31 21:10:00,80.143,80.224,80.135,80.165,2600499991.0
2005-01-31 21:15:00,80.137,80.23,80.131,80.207,4264499999.0
2005-01-31 21:20:00,80.211,80.227,80.132,80.132,4856299987.0
2005-01-31 21:25:00,80.149,80.19,80.129,80.18,2740499991.0
2005-01-31 21:30:00,80.146,80.2,80.136,80.181,1697599991.0
2005-01-31 21:35:00,80.192,80.196,80.151,80.151,2046200000.0
2005-01-31 21:40:00,80.183,80.206,80.127,80.177,2343300002.0
2005-01-31 21:45:00,80.162,80.225,80.139,80.151,2162100005.0
2005-01-31 21:50:00,80.173,80.255,80.165,80.255,1411399991.0
2005-01-31 21:55:00,80.235,80.352,80.215,80.329,1226899999.0
2005-01-31 22:00:00,80.317,80.374,80.255,80.276,3022499996.0
2005-01-31 22:05:00,80.262,80.345,80.236,80.28,1123199999.0
2005-01-31 22:10:00,80.311,80.321,80.245,80.26,1610999996.0
2005-01-31 22:15:00,80.267,80.297,80.241,80.275,1679799989.0
2005-01-31 22:20:00,80.263,80.3,80.236,80.273,1472999986.0
2005-01-31 22:25:00,80.285,80.294,80.233,80.265,1593499999.0
2005-01-31 22:30:00,80.249,80.274,80.22,80.238,2255299989.0
2005-01-31 22:35:00,80.233,80.28,80.214,80.254,1322599986.0
2005-01-31 22:40:00,80.205,80.296,80.205,80.226,1389900005.0
2005-01-31 22:45:00,80.25,80.262,80.193,80.23,1658400001.0
2005-01-31 22:50:00,80.223,80.26,80.192,80.244,1447399993.0
2005-01-31 22:55:00,80.218,80.285,80.182,80.214,1456600000.0
2005-01-31 23:00:00,80.267,80.312,80.241,80.293,1180099993.0
2005-01-31 23:05:00,80.286,80.327,80.258,80.275,1055199998.0
2005-01-31 23:10:00,80.286,80.311,80.239,80.311,893499999.0
2005-01-31 23:15:00,80.303,80.354,80.282,80.322,963399996.0
2005-01-31 23:20:00,80.338,80.373,80.319,80.35,963599985.0
2005-01-31 23:25:00,80.334,80.351,80.29,80.338,817999996.0
2005-01-31 23:30:00,80.349,80.359,80.292,80.292,850700001.0
2005-01-31 23:35:00,80.332,80.375,80.264,80.345,885999992.0
2005-01-31 23:40:00,80.359,80.395,80.323,80.367,931199996.0
2005-01-31 23:45:00,80.344,80.38,80.308,80.345,1093400001.0
2005-01-31 23:50:00,80.314,80.377,80.293,80.355,846200001.0
2005-01-31 23:55:00,80.361,80.405,80.35,80.382,824199997.0
2005-02-01 00:00:00,80.393,80.44,80.368,80.413,1139899996.0
2005-02-01 00:05:00,80.428,80.453,80.393,80.401,1035799985.0
2005-02-01 00:10:00,80.411,80.462,80.391,80.438,943399993.0
2005-02-01 00:15:00,80.428,80.455,80.398,80.443,836799999.0
2005-02-01 00:20:00,80.423,80.452,80.38,80.406,1221699999.0
2005-02-01 00:25:00,80.402,80.422,80.367,80.403,752699999.0
2005-02-01 00:30:00,80.383,80.427,80.371,80.371,1025899992.0
2005-02-01 00:35:00,80.381,80.4,80.34,80.37,981899992.0
2005-02-01 00:40:00,80.362,80.391,80.307,80.352,883800001.0
2005-02-01 00:45:00,80.352,80.37,80.328,80.348,1058999996.0
2005-02-01 00:50:00,80.354,80.375,80.294,80.317,866999995.0
2005-02-01 00:55:00,80.318,80.368,80.3,80.3,655400001.0
2005-02-01 01:00:00,80.32,80.375,80.285,80.312,857799991.0
2005-02-01 01:05:00,80.317,80.345,80.281,80.322,946399999.0
2005-02-01 01:10:00,80.318,80.351,80.289,80.31,929099998.0
2005-02-01 01:15:00,80.281,80.344,80.271,80.323,864399997.0
2005-02-01 01:20:00,80.299,80.346,80.282,80.304,920399995.0
2005-02-01 01:25:00,80.293,80.365,80.293,80.344,1046400000.0
2005-02-01 01:30:00,80.317,80.357,80.298,80.333,974600001.0
2005-02-01 01:35:00,80.355,80.392,80.3,80.314,791800006.0
2005-02-01 01:40:00,80.307,80.335,80.275,80.291,908799995.0
2005-02-01 01:45:00,80.303,80.318,80.266,80.286,1050699991.0
2005-02-01 01:50:00,80.281,80.31,80.259,80.273,923999994.0
2005-02-01 01:55:00,80.29,80.303,80.214,80.241,824900005.0
2005-02-01 02:00:00,80.267,80.271,80.184,80.226,858100000.0
2005-02-01 02:05:00,80.253,80.273,80.226,80.236,921900001.0
2005-02-01 02:10:00,80.224,80.257,80.17,80.172,820400000.0
2005-02-01 02:15:00,80.19,80.197,80.139,80.189,1192399996.0
2005-02-01 02:20:00,80.178,80.214,80.151,80.209,1102900006.0
2005-02-01 02:25:00,80.172,80.228,80.151,80.205,1112000006.0
2005-02-01 02:30:00,80.206,80.234,80.16,80.184,813400001.0
2005-02-01 02:35:00,80.162,80.189,80.139,80.165,984099995.0
2005-02-01 02:40:00,80.144,80.179,80.096,80.153,877199998.0
2005-02-01 02:45:00,80.139,80.185,80.127,80.165,1008500000.0
2005-02-01 02:50:00,80.159,80.176,80.078,80.135,829299996.0
2005-02-01 02:55:00,80.131,80.185,80.11,80.156,1056100000.0
2005-02-01 03:00:00,80.161,80.189,80.13,80.175,961100002.0
2005-02-01 03:05:00,80.178,80.185,80.123,80.154,1089999989.0
2005-02-01 03:10:00,80.151,80.204,80.134,80.139,1160699997.0
2005-02-01 03:15:00,80.149,80.151,80.095,80.105,801399996.0
2005-02-01 03:20:00,80.114,80.114,80.06,80.074,813199994.0
2005-02-01 03:25:00,80.099,80.12,80.049,80.07,1057600004.0
2005-02-01 03:30:00,80.084,80.099,80.028,80.063,1019699987.0
2005-02-01 03:35:00,80.067,80.102,80.027,80.088,957700002.0
2005-02-01 03:40:00,80.065,80.122,80.048,80.1,1153200006.0
2005-02-01 03:45:00,80.109,80.154,80.086,80.154,814600000.0
2005-02-01 03:50:00,80.105,80.171,80.105,80.127,734100003.0
2005-02-01 03:55:00,80.152,80.194,80.128,80.179,941800004.0
2005-02-01 04:00:00,80.183,80.306,80.152,80.281,1029600002.0
2005-02-01 04:05:00,80.285,80.29,80.21,80.212,872600003.0
2005-02-01 04:10:00,80.217,80.262,80.197,80.215,1079799992.0
2005-02-01 04:15:00,80.208,80.265,80.203,80.225,1220300005.0
2005-02-01 04:20:00,80.219,80.263,80.202,80.251,1105399999.0
2005-02-01 04:25:00,80.225,80.277,80.218,80.219,903300004.0
2005-02-01 04:30:00,80.228,80.283,80.217,80.244,1144500000.0
2005-02-01 04:35:00,80.275,80.275,80.185,80.217,950100002.0
2005-02-01 04:40:00,80.223,80.25,80.19,80.218,992599997.0
2005-02-01 04:45:00,80.223,80.254,80.202,80.236,750800003.0
2005-02-01 04:50:00,80.218,80.261,80.201,80.228,1176799990.0
2005-02-01 04:55:00,80.225,80.245,80.183,80.233,705699997.0
2005-02-01 05:00:00,80.203,80.252,80.161,80.173,945100006.0
2005-02-01 05:05:00,80.154,80.212,80.15,80.199,949900001.0
2005-02-01 05:10:00,80.182,80.23,80.16,80.206,1140800003.0
2005-02-01 05:15:00,80.155,80.208,80.155,80.187,990100002.0
2005-02-01 05:20:00,80.175,80.202,80.14,80.189,1073600002.0
2005-02-01 05:25:00,80.2,80.2,80.127,80.189,886500002.0
2005-02-01 05:30:00,80.145,80.181,80.113,80.146,976699995.0
2005-02-01 05:35:00,80.153,80.181,80.105,80.155,979099996.0
2005-02-01 05:40:00,80.113,80.182,80.113,80.176,706699996.0
2005-02-01 05:45:00,80.164,80.197,80.131,80.167,748299997.0
2005-02-01 05:50:00,80.195,80.195,80.125,80.168,1004299998.0
2005-02-01 05:55:00,80.196,80.212,80.151,80.151,935399999.0
2005-02-01 06:00:00,80.158,80.197,80.144,80.158,906999996.0
2005-02-01 06:05:00,80.159,80.192,80.126,80.185,962399992.0
2005-02-01 06:10:00,80.185,80.202,80.134,80.134,676899999.0
2005-02-01 06:15:00,80.143,80.195,80.137,80.153,870000001.0
2005-02-01 06:20:00,80.187,80.202,80.142,80.171,881000002.0
2005-02-01 06:25:00,80.182,80.202,80.145,80.181,856299999.0
2005-02-01 06:30:00,80.147,80.213,80.145,80.189,957599990.0
2005-02-01 06:35:00,80.193,80.239,80.174,80.181,1011200000.0
2005-02-01 06:40:00,80.197,80.233,80.18,80.189,1024899985.0
2005-02-01 06:45:00,80.237,80.24,80.173,80.188,1097600001.0
2005-02-01 06:50:00,80.176,80.219,80.154,80.2,890999999.0
2005-02-01 06:55:00,80.18,80.246,80.172,80.221,665499998.0
2005-02-01 07:00:00,80.192,80.219,80.154,80.182,881200011.0
2005-02-01 07:05:00,80.173,80.209,80.132,80.172,820800002.0
2005-02-01 07:10:00,80.208,80.208,80.127,80.167,776800002.0
2005-02-01 07:15:00,80.138,80.199,80.109,80.165,948299998.0
2005-02-01 07:20:00,80.154,80.203,80.142,80.193,754099999.0
2005-02-01 07:25:00,80.172,80.206,80.124,80.144,1084799998.0
2005-02-01 07:30:00,80.132,80.178,80.117,80.148,1128300002.0
2005-02-01 07:35:00,80.128,80.182,80.111,80.159,1358200004.0
2005-02-01 07:40:00,80.137,80.171,80.122,80.142,956399999.0
2005-02-01 07:45:00,80.164,80.164,80.106,80.126,1128099999.0
2005-02-01 07:50:00,80.13,80.178,80.098,80.155,860899997.0
2005-02-01 07:55:00,80.158,80.192,80.126,80.185,856199998.0
2005-02-01 08:00:00,80.183,80.19,80.138,80.159,854100000.0
2005-02-01 08:05:00,80.143,80.183,80.133,80.161,1029500000.0
2005-02-01 08:10:00,80.15,80.212,80.138,80.193,1174300004.0
2005-02-01 08:15:00,80.195,80.208,80.148,80.185,779499996.0
2005-02-01 08:20:00,80.175,80.192,80.125,80.137,1144099996.0
2005-02-01 08:25:00,80.1,80.174,80.096,80.108,979499998.0
2005-02-01 08:30:00,80.111,80.17,80.103,80.132,1118600008.0
2005-02-01 08:35:00,80.145,80.195,80.123,80.157,899600000.0
2005-02-01 08:40:00,80.168,80.191,80.144,80.168,856400001.0
2005-02-01 08:45:00,80.138,80.211,80.138,80.196,636799999.0
2005-02-01 08:50:00,80.179,80.2,80.131,80.166,1056200000.0
2005-02-01 08:55:00,80.171,80.252,80.152,80.252,958400001.0
2005-02-01 09:00:00,80.241,80.242,80.18,80.2,997999995.0
2005-02-01 09:05:00,80.195,80.243,80.131,80.17,855300004.0
2005-02-01 09:10:00,80.167,80.214,80.107,80.186,716999994.0
2005-02-01 09:15:00,80.222,80.258,80.181,80.235,1064999997.0
2005-02-01 09:20:00,80.242,80.278,80.174,80.258,1010199999.0
2005-02-01 09:25:00,80.284,80.342,80.18,80.2,811300004.0
2005-02-01 09:30:00,80.191,80.212,80.141,80.183,858199999.0
2005-02-01 09:35:00,80.181,80.197,80.131,80.158,683499999.0
2005-02-01 09:40:00,80.145,80.161,80.074,80.09,867500003.0
2005-02-01 09:45:00,80.093,80.123,80.056,80.079,933200002.0
2005-02-01 09:50:00,80.07,80.13,80.051,80.113,1108599992.0
2005-02-01 09:55:00,80.088,80.148,80.055,80.13,992499994.0
2005-02-01 10:00:00,80.131,80.158,80.087,80.133,1041400003.0
2005-02-01 10:05:00,80.137,80.139,80.069,80.083,782599997.0
2005-02-01 10:10:00,80.085,80.143,80.076,80.124,890499999.0
2005-02-01 10:15:00,80.128,80.137,80.053,80.065,723899995.0
2005-02-01 10:20:00,80.052,80.091,80.027,80.048,850300003.0
2005-02-01 10:25:00,80.08,80.13,80.062,80.115,983299995.0
2005-02-01 10:30:00,80.109,80.183,80.084,80.134,1003799993.0
2005-02-01 10:35:00,80.182,80.182,80.101,80.104,959299997.0
2005-02-01 10:40:00,80.121,80.185,80.114,80.153,1348799990.0
2005-02-01 10:45:00,80.163,80.201,80.139,80.19,987700000.0
2005-02-01 10:50:00,80.205,80.234,80.166,80.196,962200001.0
2005-02-01 10:55:00,80.196,80.196,80.127,80.137,883600001.0
2005-02-01 11:00:00,80.144,80.215,80.106,80.164,1122800004.0
2005-02-01 11:05:00,80.157,80.192,80.104,80.124,1023299997.0
2005-02-01 11:10:00,80.122,80.154,80.074,80.083,903300003.0
2005-02-01 11:15:00,80.095,80.124,80.072,80.091,866699993.0
2005-02-01 11:20:00,80.118,80.172,80.094,80.147,606700001.0
2005-02-01 11:25:00,80.143,80.173,80.118,80.127,913599997.0
2005-02-01 11:30:00,80.122,80.151,80.044,80.056,994300000.0
2005-02-01 11:35:00,80.076,80.115,80.031,80.115,1190999989.0
2005-02-01 11:40:00,80.096,80.151,80.075,80.102,1033699985.0
2005-02-01 11:45:00,80.102,80.176,80.071,80.146,1100499998.0
2005-02-01 11:50:00,80.142,80.186,80.125,80.173,1059099994.0
2005-02-01 11:55:00,80.19,80.215,80.162,80.185,1098599999.0
2005-02-01 12:00:00,80.146,80.194,80.146,80.161,942999996.0
2005-02-01 12:05:00,80.157,80.188,80.105,80.156,842999995.0
2005-02-01 12:10:00,80.141,80.18,80.127,80.174,880899995.0
2005-02-01 12:15:00,80.157,80.199,80.131,80.16,869699999.0
2005-02-01 12:20:00,80.163,80.202,80.124,80.14,1013300008.0
2005-02-01 12:25:00,80.133,80.157,80.077,80.12,1025399996.0
2005-02-01 12:30:00,80.094,80.12,80.05,80.112,1134200005.0
2005-02-01 12:35:00,80.088,80.114,80.058,80.087,1023700001.0
2005-02-01 12:40:00,80.058,80.112,80.045,80.074,1015800007.0
2005-02-01 12:45:00,80.093,80.118,80.047,80.091,1086100001.0
2005-02-01 12:50:00,80.081,80.122,80.054,80.066,835100002.0
2005-02-01 12:55:00,80.064,80.088,79.928,79.941,930299999.0
2005-02-01 13:00:00,79.896,80.01,79.895,79.984,945599999.0
2005-02-01 13:05:00,79.977,80.032,79.948,79.999,1028399996.0
2005-02-01 13:10:00,80.008,80.048,79.968,80.032,984800003.0
2005-02-01 13:15:00,80.0,80.047,79.99,80.001,1096599996.0
2005-02-01 13:20:00,79.992,80.018,79.923,79.923,1041500001.0
2005-02-01 13:25:00,79.934,79.961,79.905,79.927,824900004.0
2005-02-01 13:30:00,79.893,79.944,79.873,79.88,993199997.0
2005-02-01 13:35:00,79.888,79.965,79.865,79.927,1080400003.0
2005-02-01 13:40:00,79.93,79.959,79.899,79.929,1002899999.0
2005-02-01 13:45:00,79.936,79.946,79.89,79.93,1106499996.0
2005-02-01 13:50:00,79.924,79.975,79.906,79.951,1015799995.0
2005-02-01 13:55:00,79.952,79.979,79.911,79.952,1071900004.0
2005-02-01 14:00:00,79.956,79.97,79.923,79.954,1019599997.0
2005-02-01 14:05:00,79.916,79.948,79.823,79.826,919700004.0
2005-02-01 14:10:00,79.833,79.913,79.831,79.892,894299998.0
2005-02-01 14:15:00,79.892,79.913,79.862,79.905,949800002.0
2005-02-01 14:20:00,79.883,79.94,79.866,79.914,776799999.0
2005-02-01 14:25:00,79.921,79.952,79.898,79.938,917599998.0
2005-02-01 14:30:00,79.911,79.967,79.887,79.944,887900001.0
2005-02-01 14:35:00,79.934,79.979,79.927,79.948,1083099999.0
2005-02-01 14:40:00,79.952,80.001,79.913,79.988,930099995.0
2005-02-01 14:45:00,79.993,79.993,79.922,79.954,884100004.0
2005-02-01 14:50:00,79.955,79.991,79.935,79.985,972799996.0
2005-02-01 14:55:00,79.962,80.018,79.96,80.012,903200000.0
2005-02-01 15:00:00,80.003,80.013,79.947,79.966,1045500000.0
2005-02-01 15:05:00,80.0,80.012,79.919,79.929,1243799994.0
2005-02-01 15:10:00,79.961,79.994,79.933,79.985,1129599989.0
2005-02-01 15:15:00,79.979,80.068,79.959,80.068,902500009.0
2005-02-01 15:20:00,80.049,80.094,80.019,80.09,732500003.0
2005-02-01 15:25:00,80.065,80.106,80.033,80.052,915499995.0
2005-02-01 15:30:00,80.043,80.094,80.033,80.06,937199997.0
2005-02-01 15:35:00,80.062,80.094,80.0,80.057,954599997.0
2005-02-01 15:40:00,80.052,80.083,79.999,79.999,1059700002.0
2005-02-01 15:45:00,80.025,80.05,79.997,80.03,1133200000.0
2005-02-01 15:50:00,80.018,80.079,80.005,80.061,853499999.0
2005-02-01 15:55:00,80.066,80.086,80.016,80.032,916700000.0
2005-02-01 16:00:00,80.043,80.071,79.987,80.032,852099997.0
2005-02-01 16:05:00,80.022,80.105,80.018,80.079,873400000.0
2005-02-01 16:10:00,80.091,80.141,80.071,80.092,768399994.0
2005-02-01 16:15:00,80.069,80.146,80.05,80.118,961399998.0
2005-02-01 16:20:00,80.123,80.167,80.098,80.14,903100000.0
2005-02-01 16:25:00,80.126,80.165,80.11,80.137,1005199992.0
2005-02-01 16:30:00,80.137,80.181,80.081,80.116,1153399999.0
2005-02-01 16:35:00,80.135,80.15,80.059,80.126,965399996.0
2005-02-01 16:40:00,80.138,80.145,80.095,80.12,950899990.0
2005-02-01 16:45:00,80.097,80.107,80.041,80.041,928100001.0
2005-02-01 16:50:00,80.046,80.113,80.037,80.072,980299994.0
2005-02-01 16:55:00,80.071,80.113,80.051,80.057,915199994.0
2005-02-01 17:00:00,80.06,80.104,80.024,80.057,963900000.0
2005-02-01 17:05:00,80.078,80.118,80.054,80.091,908900002.0
2005-02-01 17:10:00,80.093,80.13,80.062,80.099,903399997.0
2005-02-01 17:15:00,80.099,80.145,80.081,80.13,974499999.0
2005-02-01 17:20:00,80.131,80.155,80.069,80.096,1027099990.0
2005-02-01 17:25:00,80.077,80.12,80.061,80.112,821299997.0
2005-02-01 17:30:00,80.11,80.118,80.052,80.113,897600000.0
2005-02-01 17:35:00,80.108,80.142,80.047,80.137,813700002.0
2005-02-01 17:40:00,80.11,80.137,80.074,80.125,914299999.0
2005-02-01 17:45:00,80.103,80.19,80.103,80.111,992900001.0
2005-02-01 17:50:00,80.086,80.168,80.084,80.141,1052800003.0
2005-02-01 17:55:00,80.172,80.306,80.152,80.284,1059000001.0
2005-02-01 18:00:00,80.28,80.318,80.205,80.211,7195900011.0
2005-02-01 18:05:00,80.23,80.307,80.23,80.281,8470599984.0
2005-02-01 18:10:00,80.293,80.307,80.247,80.282,7461099972.0
2005-02-01 18:15:00,80.23,80.29,80.189,80.239,7836699992.0
2005-02-01 18:20:00,80.25,80.36,80.21,80.229,7952799966.0
2005-02-01 18:25:00,80.33,80.36,80.167,80.179,7063899960.0
2005-02-01 18:30:00,80.173,80.199,80.125,80.149,7331799996.0
2005-02-01 18:35:00,80.151,80.201,80.134,80.184,5198999991.0
2005-02-01 18:40:00,80.205,80.22,80.159,80.159,4116500010.0
2005-02-01 18:45:00,80.185,80.231,80.167,80.225,3770099992.0
2005-02-01 18:50:00,80.222,80.243,80.192,80.214,4045499974.0
2005-02-01 18:55:00,80.195,80.236,80.158,80.201,3967899999.0
2005-02-01 19:00:00,80.197,80.226,80.176,80.202,2825199993.0
2005-02-01 19:05:00,80.204,80.226,80.151,80.201,3853999987.0
2005-02-01 19:10:00,80.18,80.237,80.165,80.211,1958500005.0
2005-02-01 19:15:00,80.212,80.251,80.186,80.222,2823999996.0
2005-02-01 19:20:00,80.223,80.318,80.203,80.293,3422300008.0
2005-02-01 19:25:00,80.258,80.295,80.239,80.276,4375199998.0
2005-02-01 19:30:00,80.287,80.308,80.251,80.28,3461199997.0
2005-02-01 19:35:00,80.314,80.352,80.271,80.286,3182599985.0
2005-02-01 19:40:00,80.285,80.308,80.224,80.224,2899499997.0
2005-02-01 19:45:00,80.237,80.292,80.183,80.2,2887200000.0
2005-02-01 19:50:00,80.228,80.249,80.151,80.151,2835499990.0
2005-02-01 19:55:00,80.191,80.227,80.152,80.192,2661899990.0
2005-02-01 20:00:00,80.208,80.261,80.164,80.227,2381200006.0
2005-02-01 20:05:00,80.233,80.261,80.203,80.226,3225999992.0
2005-02-01 20:10:00,80.226,80.264,80.203,80.243,3844299999.0
2005-02-01 20:15:00,80.245,80.264,80.194,80.219,2158799999.0
2005-02-01 20:20:00,80.231,80.267,80.213,80.241,3095999994.0
2005-02-01 20:25:00,80.23,80.296,80.18,80.22,4132599975.0
2005-02-01 20:30:00,80.212,80.292,80.198,80.24,4926399996.0
2005-02-01 20:35:00,80.273,80.31,80.198,80.289,3178300000.0
2005-02-01 20:40:00,80.299,80.334,80.237,80.248,5005899980.0
2005-02-01 20:45:00,80.268,80.288,80.24,80.265,3626599986.0
2005-02-01 20:50:00,80.249,80.286,80.197,80.218,3470799999.0
2005-02-01 20:55:00,80.216,80.248,80.194,80.208,5477099991.0
2005-02-01 21:00:00,80.21,80.244,80.179,80.203,3646999997.0
2005-02-01 21:05:00,80.221,80.283,80.199,80.248,3166000001.0
2005-02-01 21:10:00,80.27,80.306,80.216,80.233,2635599997.0
2005-02-01 21:15:00,80.229,80.291,80.206,80.239,3965600002.0
2005-02-01 21:20:00,80.254,80.304,80.222,80.255,4489199993.0
2005-02-01 21:25:00,80.254,80.309,80.23,80.281,2835999988.0
2005-02-01 21:30:00,80.277,80.307,80.233,80.241,1736799996.0
2005-02-01 21:35:00,80.269,80.3,80.229,80.284,2200699995.0
2005-02-01 21:40:00,80.269,80.314,80.249,80.269,2384299993.0
2005-02-01 21:45:00,80.274,80.317,80.23,80.278,1856699999.0
2005-02-01 21:50:00,80.274,80.319,80.235,80.269,1485899998.0
2005-02-01 21:55:00,80.277,80.291,80.217,80.254,1298799999.0
2005-02-01 22:00:00,80.228,80.28,80.203,80.263,3091899993.0
2005-02-01 22:05:00,80.226,80.292,80.226,80.292,1274899999.0
2005-02-01 22:10:00,80.283,80.293,80.234,80.241,1821399988.0
2005-02-01 22:15:00,80.231,80.3,80.218,80.272,1704799998.0
2005-02-01 22:20:00,80.257,80.297,80.224,80.277,1576599992.0
2005-02-01 22:25:00,80.278,80.315,80.261,80.314,1511000003.0
2005-02-01 22:30:00,80.305,80.338,80.261,80.317,2228899994.0
2005-02-01 22:35:00,80.317,80.346,80.288,80.321,1456199981.0
2005-02-01 22:40:00,80.291,80.338,80.258,80.272,1487699995.0
2005-02-01 22:45:00,80.287,80.331,80.252,80.298,1654500001.0
2005-02-01 22:50:00,80.284,80.344,80.256,80.294,1591099990.0
2005-02-01 22:55:00,80.283,80.319,80.204,80.262,1394699992.0
2005-02-01 23:00:00,80.291,80.315,80.238,80.28,947499999.0
2005-02-01 23:05:00,80.287,80.336,80.275,80.275,1016299996.0
2005-02-01 23:10:00,80.277,80.357,80.272,80.336,925600001.0
2005-02-01 23:15:00,80.335,80.371,80.301,80.325,953899999.0
2005-02-01 23:20:00,80.325,80.351,80.249,80.306,937100000.0
2005-02-01 23:25:00,80.303,80.334,80.271,80.324,731399989.0
2005-02-01 23:30:00,80.271,80.343,80.271,80.32,991999997.0
2005-02-01 23:35:00,80.312,80.342,80.249,80.305,900600000.0
2005-02-01 23:40:00,80.296,80.34,80.217,80.251,1167800001.0
2005-02-01 23:45:00,80.218,80.246,80.172,80.199,973200000.0
2005-02-01 23:50:00,80.211,80.249,80.174,80.207,722100002.0
2005-02-01 23:55:00,80.217,80.255,80.182,80.182,890900001.0
2005-02-02 00:00:00,80.215,80.244,80.157,80.174,907900000.0
2005-02-02 00:05:00,80.199,80.237,80.169,80.199,950299991.0
2005-02-02 00:10:00,80.183,80.219,80.139,80.143,1188799992.0
2005-02-02 00:15:00,80.126,80.154,80.062,80.124,1007899996.0
2005-02-02 00:20:00,80.135,80.213,80.097,80.201,916299997.0
2005-02-02 00:25:00,80.176,80.208,80.098,80.099,863899997.0
2005-02-02 00:30:00,80.142,80.178,80.091,80.091,891499995.0
2005-02-02 00:35:00,80.068,80.11,80.023,80.093,1007799994.0
2005-02-02 00:40:00,80.105,80.202,80.1,80.185,1093799999.0
2005-02-02 00:45:00,80.188,80.217,80.147,80.194,900299994.0
2005-02-02 00:50:00,80.164,80.199,80.134,80.15,1103600005.0
2005-02-02 00:55:00,80.142,80.181,80.119,80.163,755400005.0
2005-02-02 01:00:00,80.161,80.202,80.132,80.167,900700000.0
2005-02-02 01:05:00,80.189,80.22,80.147,80.203,1026099996.0
2005-02-02 01:10:00,80.187,80.204,80.159,80.192,1138599995.0
2005-02-02 01:15:00,80.175,80.222,80.168,80.222,899699998.0
2005-02-02 01:20:00,80.181,80.294,80.174,80.289,997599983.0
2005-02-02 01:25:00,80.273,80.298,80.219,80.291,955099991.0
2005-02-02 01:30:00,80.3,80.351,80.271,80.293,1143099996.0
2005-02-02 01:35:00,80.303,80.343,80.281,80.307,816799995.0
2005-02-02 01:40:00,80.333,80.333,80.286,80.31,904500003.0
2005-02-02 01:45:00,80.31,80.359,80.287,80.302,1012499994.0
2005-02-02 01:50:00,80.3,80.321,80.268,80.304,1031299983.0
2005-02-02 01:55:00,80.297,80.316,80.248,80.271,993000001.0
2005-02-02 02:00:00,80.292,80.3,80.234,80.258,814699993.0
2005-02-02 02:05:00,80.309,80.319,80.241,80.249,1084199999.0
2005-02-02 02:10:00,80.237,80.269,80.205,80.227,1108100011.0
2005-02-02 02:15:00,80.238,80.262,80.202,80.228,1112699995.0
2005-02-02 02:20:00,80.183,80.239,80.171,80.185,742299997.0
2005-02-02 02:25:00,80.197,80.243,80.176,80.222,1029599994.0
2005-02-02 02:30:00,80.233,80.234,80.164,80.208,882099996.0
2005-02-02 02:35:00,80.217,80.262,80.196,80.224,1231200004.0
2005-02-02 02:40:00,80.23,80.28,80.199,80.219,798499995.0
2005-02-02 02:45:00,80.235,80.279,80.215,80.279,1090699998.0
2005-02-02 02:50:00,80.253,80.292,80.218,80.292,866500005.0
2005-02-02 02:55:00,80.257,80.296,80.236,80.26,863499992.0
2005-02-02 03:00:00,80.24,80.3,80.237,80.274,745300002.0
2005-02-02 03:05:00,80.27,80.298,80.243,80.283,1088399998.0
2005-02-02 03:10:00,80.267,80.31,80.247,80.308,943900002.0
2005-02-02 03:15:00,80.279,80.298,80.226,80.242,1053799994.0
2005-02-02 03:20:00,80.246,80.302,80.222,80.248,1162400002.0
2005-02-02 03:25:00,80.251,80.283,80.227,80.236,957199990.0
2005-02-02 03:30:00,80.263,80.279,80.216,80.246,883499997.0
2005-02-02 03:35:00,80.258,80.275,80.221,80.225,801499999.0
2005-02-02 03:40:00,80.213,80.24,80.164,80.215,1178599999.0
2005-02-02 03:45:00,80.216,80.244,80.192,80.227,1021099996.0
2005-02-02 03:50:00,80.19,80.256,80.19,80.244,727099994.0
2005-02-02 03:55:00,80.206,80.254,80.206,80.252,1102199998.0
2005-02-02 04:00:00,80.213,80.247,80.199,80.24,1006800001.0
2005-02-02 04:05:00,80.225,80.248,80.187,80.212,1066899986.0
2005-02-02 04:10:00,80.206,80.241,80.188,80.241,1001999993.0
2005-02-02 04:15:00,80.214,80.26,80.196,80.245,977600001.0
2005-02-02 04:20:00,80.225,80.286,80.222,80.278,886799995.0
2005-02-02 04:25:00,80.239,80.265,80.207,80.207,852700005.0
2005-02-02 04:30:00,80.21,80.247,80.2,80.208,1253999992.0
2005-02-02 04:35:00,80.242,80.261,80.201,80.245,750600001.0
2005-02-02 04:40:00,80.218,80.271,80.216,80.249,1078599995.0
2005-02-02 04:45:00,80.246,80.292,80.227,80.235,925599998.0
2005-02-02 04:50:00,80.225,80.29,80.224,80.256,1170500008.0
2005-02-02 04:55:00,80.23,80.28,80.226,80.263,962100001.0
2005-02-02 05:00:00,80.284,80.285,80.225,80.259,914399991.0
2005-02-02 05:05:00,80.239,80.292,80.222,80.282,1008699992.0
2005-02-02 05:10:00,80.25,80.298,80.235,80.279,1009299995.0
2005-02-02 05:15:00,80.266,80.322,80.243,80.312,905999998.0
2005-02-02 05:20:00,80.308,80.31,80.25,80.277,1081600002.0
2005-02-02 05:25:00,80.275,80.298,80.233,80.259,1010800000.0
2005-02-02 05:30:00,80.26,80.313,80.249,80.303,934199995.0
2005-02-02 05:35:00,80.278,80.31,80.244,80.31,1052599999.0
2005-02-02 05:40:00,80.315,80.352,80.297,80.328,759499997.0
2005-02-02 05:45:00,80.318,80.349,80.277,80.299,1051099996.0
2005-02-02 05:50:00,80.292,80.334,80.259,80.281,880599998.0
2005-02-02 05:55:00,80.293,80.329,80.273,80.308,844900006.0
2005-02-02 06:00:00,80.286,80.325,80.279,80.29,991999996.0
2005-02-02 06:05:00,80.304,80.32,80.254,80.277,813899998.0
2005-02-02 06:10:00,80.286,80.33,80.258,80.275,775699999.0
2005-02-02 06:15:00,80.295,80.328,80.252,80.324,813399997.0
2005-02-02 06:20:00,80.301,80.333,80.265,80.285,1068900001.0
2005-02-02 06:25:00,80.3,80.315,80.226,80.249,1126500010.0
2005-02-02 06:30:00,80.24,80.292,80.227,80.263,1121899996.0
2005-02-02 06:35:00,80.264,80.298,80.238,80.267,1119500000.0
2005-02-02 06:40:00,80.267,80.292,80.219,80.251,1021300002.0
2005-02-02 06:45:00,80.286,80.313,80.247,80.287,832800000.0
2005-02-02 06:50:00,80.274,80.323,80.261,80.312,1111299997.0
2005-02-02 06:55:00,80.283,80.32,80.268,80.291,938699990.0
2005-02-02 07:00:00,80.291,80.313,80.256,80.268,853800001.0
2005-02-02 07:05:00,80.273,80.319,80.266,80.277,1115299989.0
2005-02-02 07:10:00,80.277,80.315,80.271,80.297,1032799998.0
2005-02-02 07:15:00,80.309,80.338,80.27,80.321,949100001.0
2005-02-02 07:20:00,80.319,80.341,80.259,80.294,895100000.0
2005-02-02 07:25:00,80.281,80.338,80.281,80.331,1202500000.0
2005-02-02 07:30:00,80.315,80.378,80.29,80.345,945999994.0
2005-02-02 07:35:00,80.339,80.42,80.337,80.381,901599999.0
2005-02-02 07:40:00,80.379,80.408,80.351,80.396,871499993.0
2005-02-02 07:45:00,80.368,80.406,80.342,80.375,1118999999.0
2005-02-02 07:50:00,80.387,80.416,80.33,80.387,1082800003.0
2005-02-02 07:55:00,80.385,80.428,80.373,80.402,832799998.0
2005-02-02 08:00:00,80.404,80.407,80.36,80.371,861000000.0
2005-02-02 08:05:00,80.37,80.398,80.331,80.341,927800001.0
2005-02-02 08:10:00,80.336,80.381,80.303,80.331,952499993.0
2005-02-02 08:15:00,80.276,80.348,80.276,80.317,853400000.0
2005-02-02 08:20:00,80.331,80.362,80.312,80.353,962099995.0
2005-02-02 08:25:00,80.328,80.373,80.305,80.349,833399997.0
2005-02-02 08:30:00,80.329,80.375,80.319,80.342,1082299999.0
2005-02-02 08:35:00,80.343,80.383,80.318,80.34,957000007.0
2005-02-02 08:40:00,80.322,80.357,80.304,80.307,1126300006.0
2005-02-02 08:45:00,80.326,80.354,80.301,80.33,955499993.0
2005-02-02 08:50:00,80.308,80.336,80.273,80.31,1010000001.0
2005-02-02 08:55:00,80.309,80.38,80.305,80.35,817999993.0
2005-02-02 09:00:00,80.348,80.399,80.334,80.348,994499989.0
2005-02-02 09:05:00,80.366,80.416,80.345,80.402,750500008.0
2005-02-02 09:10:00,80.369,80.396,80.337,80.337,659900001.0
2005-02-02 09:15:00,80.371,80.405,80.315,80.32,827400003.0
2005-02-02 09:20:00,80.338,80.368,80.279,80.318,719299999.0
2005-02-02 09:25:00,80.307,80.361,80.275,80.294,886299999.0
2005-02-02 09:30:00,80.304,80.406,80.303,80.388,932500000.0
2005-02-02 09:35:00,80.387,80.402,80.328,80.374,885000001.0
2005-02-02 09:40:00,80.363,80.412,80.328,80.398,1012400002.0
2005-02-02 09:45:00,80.382,80.403,80.345,80.359,1141199993.0
2005-02-02 09:50:00,80.36,80.394,80.332,80.394,1123800006.0
2005-02-02 09:55:00,80.385,80.421,80.341,80.37,1167699999.0
2005-02-02 10:00:00,80.374,80.384,80.303,80.349,1150600000.0
2005-02-02 10:05:00,80.331,80.412,80.319,80.398,1097499995.0
2005-02-02 10:10:00,80.377,80.477,80.369,80.421,879599992.0
2005-02-02 10:15:00,80.402,80.448,80.394,80.412,804700002.0
2005-02-02 10:20:00,80.423,80.442,80.368,80.397,936900002.0
2005-02-02 10:25:00,80.386,80.416,80.321,80.333,871800000.0
2005-02-02 10:30:00,80.317,80.348,80.284,80.325,919999997.0
2005-02-02 10:35:00,80.329,80.346,80.242,80.243,877099997.0
2005-02-02 10:40:00,80.233,80.279,80.202,80.248,1275100001.0
2005-02-02 10:45:00,80.231,80.262,80.206,80.237,1138799998.0
2005-02-02 10:50:00,80.24,80.256,80.179,80.198,1011199996.0
2005-02-02 10:55:00,80.193,80.239,80.135,80.157,1013099999.0
2005-02-02 11:00:00,80.167,80.192,80.109,80.17,978399996.0
2005-02-02 11:05:00,80.187,80.207,80.156,80.183,1093099991.0
2005-02-02 11:10:00,80.186,80.23,80.179,80.191,898399997.0
2005-02-02 11:15:00,80.197,80.201,80.136,80.162,1054300013.0
2005-02-02 11:20:00,80.164,80.211,80.108,80.143,796499996.0
2005-02-02 11:25:00,80.14,80.191,80.132,80.165,919699996.0
2005-02-02 11:30:00,80.149,80.177,80.136,80.153,1043100000.0
2005-02-02 11:35:00,80.175,80.194,80.146,80.168,1100699999.0
2005-02-02 11:40:00,80.12,80.206,80.12,80.203,847599996.0
2005-02-02 11:45:00,80.187,80.221,80.168,80.206,1044200002.0
2005-02-02 11:50:00,80.193,80.235,80.174,80.187,997200001.0
2005-02-02 11:55:00,80.179,80.256,80.157,80.237,985800001.0
2005-02-02 12:00:00,80.182,80.22,80.102,80.11,1086999992.0
2005-02-02 12:05:00,80.109,80.153,80.059,80.132,741299993.0
2005-02-02 12:10:00,80.113,80.14,80.095,80.105,977499994.0
2005-02-02 12:15:00,80.118,80.182,80.117,80.172,827499999.0
2005-02-02 12:20:00,80.169,80.169,80.109,80.146,1078899997.0
2005-02-02 12:25:00,80.14,80.168,80.107,80.146,1251900003.0
2005-02-02 12:30:00,80.141,80.179,80.12,80.151,1079899992.0
2005-02-02 12:35:00,80.146,80.162,80.112,80.139,841200005.0
2005-02-02 12:40:00,80.129,80.16,80.091,80.135,1070700002.0
2005-02-02 12:45:00,80.135,80.154,80.084,80.11,1045299996.0
2005-02-02 12:50:00,80.115,80.149,80.058,80.104,960099993.0
2005-02-02 12:55:00,80.107,80.123,80.042,80.095,901399996.0
2005-02-02 13:00:00,80.052,80.086,80.014,80.077,1016499993.0
2005-02-02 13:05:00,80.078,80.111,80.056,80.096,1069199997.0
2005-02-02 13:10:00,80.112,80.118,80.045,80.073,866499996.0
2005-02-02 13:15:00,80.057,80.105,80.037,80.067,1109799997.0
2005-02-02 13:20:00,80.055,80.097,80.052,80.054,1119299991.0
2005-02-02 13:25:00,80.04,80.095,80.037,80.081,879699994.0
2005-02-02 13:30:00,80.084,80.098,80.041,80.045,870100002.0
2005-02-02 13:35:00,80.055,80.095,80.031,80.041,1128499991.0
2005-02-02 13:40:00,80.035,80.069,80.017,80.031,1050000001.0
2005-02-02 13:45:00,80.047,80.068,80.0,80.056,861799993.0
2005-02-02 13:50:00,80.035,80.118,80.035,80.088,789300003.0
2005-02-02 13:55:00,80.078,80.121,80.038,80.07,1042099993.0
2005-02-02 14:00:00,80.085,80.119,80.064,80.099,739399999.0
2005-02-02 14:05:00,80.08,80.12,80.06,80.093,1173199999.0
2005-02-02 14:10:00,80.094,80.128,80.075,80.097,885999999.0
2005-02-02 14:15:00,80.096,80.125,80.044,80.076,1056400003.0
2005-02-02 14:20:00,80.067,80.094,80.047,80.064,899799997.0
2005-02-02 14:25:00,80.06,80.12,80.038,80.11,719999999.0
2005-02-02 14:30:00,80.086,80.128,80.076,80.1,1056999992.0
2005-02-02 14:35:00,80.091,80.127,80.054,80.073,647899999.0
2005-02-02 14:40:00,80.062,80.113,80.047,80.094,897199999.0
2005-02-02 14:45:00,80.11,80.11,80.04,80.058,915300005.0
2005-02-02 14:50:00,80.056,80.109,80.047,80.078,1028700001.0
2005-02-02 14:55:00,80.076,80.139,80.066,80.124,784400003.0
2005-02-02 15:00:00,80.098,80.163,80.077,80.09,1063999989.0
2005-02-02 15:05:00,80.089,80.173,80.082,80.123,1396199995.0
2005-02-02 15:10:00,80.159,80.206,80.125,80.177,927999991.0
2005-02-02 15:15:00,80.149,80.168,80.112,80.137,998499998.0
2005-02-02 15:20:00,80.144,80.184,80.119,80.136,875400002.0
2005-02-02 15:25:00,80.135,80.171,80.105,80.132,1109599994.0
2005-02-02 15:30:00,80.126,80.17,80.11,80.147,773299995.0
2005-02-02 15:35:00,80.127,80.163,80.089,80.089,725400000.0
2005-02-02 15:40:00,80.096,80.16,80.061,80.119,990299998.0
2005-02-02 15:45:00,80.157,80.174,80.115,80.137,1032699994.0
2005-02-02 15:50:00,80.166,80.204,80.14,80.184,662899998.0
2005-02-02 15:55:00,80.179,80.202,80.149,80.191,825900000.0
2005-02-02 16:00:00,80.169,80.21,80.141,80.171,931700002.0
2005-02-02 16:05:00,80.205,80.248,80.192,80.216,767500001.0
2005-02-02 16:10:00,80.241,80.331,80.228,80.314,727700002.0
2005-02-02 16:15:00,80.273,80.318,80.245,80.297,994699993.0
2005-02-02 16:20:00,80.276,80.31,80.249,80.27,845800000.0
2005-02-02 16:25:00,80.265,80.302,80.246,80.281,793599994.0
2005-02-02 16:30:00,80.308,80.312,80.26,80.307,1055799995.0
2005-02-02 16:35:00,80.303,80.309,80.263,80.283,933899996.0
2005-02-02 16:40:00,80.292,80.306,80.259,80.279,1099699999.0
2005-02-02 16:45:00,80.279,80.307,80.261,80.293,778999992.0
2005-02-02 16:50:00,80.272,80.304,80.232,80.295,913599998.0
2005-02-02 16:55:00,80.276,80.307,80.237,80.24,947600007.0
2005-02-02 17:00:00,80.239,80.283,80.224,80.255,955699998.0
2005-02-02 17:05:00,80.257,80.286,80.229,80.252,786000002.0
2005-02-02 17:10:00,80.266,80.317,80.262,80.275,1111700006.0
2005-02-02 17:15:00,80.28,80.308,80.24,80.255,785100002.0
2005-02-02 17:20:00,80.256,80.284,80.231,80.239,942799995.0
2005-02-02 17:25:00,80.224,80.262,80.209,80.25,1067200003.0
2005-02-02 17:30:00,80.244,80.275,80.222,80.242,1038899997.0
2005-02-02 17:35:00,80.247,80.274,80.214,80.235,861099998.0
2005-02-02 17:40:00,80.233,80.265,80.215,80.248,1308100002.0
2005-02-02 17:45:00,80.249,80.285,80.205,80.254,973600008.0
2005-02-02 17:50:00,80.23,80.266,80.225,80.254,1232999998.0
2005-02-02 17:55:00,80.248,80.399,80.229,80.374,951200000.0
2005-02-02 18:00:00,80.376,80.417,80.31,80.363,7142999992.0
2005-02-02 18:05:00,80.378,80.52,80.359,80.362,8460099992.0
2005-02-02 18:10:00,80.36,80.387,80.326,80.385,6656499972.0
2005-02-02 18:15:00,80.53,80.53,80.367,80.395,7841899973.0
2005-02-02 18:20:00,80.4,80.52,80.364,80.393,7651999968.0
2005-02-02 18:25:00,80.5,80.54,80.376,80.426,7355799969.0
2005-02-02 18:30:00,80.407,80.482,80.393,80.443,7104599981.0
2005-02-02 18:35:00,80.456,80.496,80.434,80.462,5788299989.0
2005-02-02 18:40:00,80.462,80.472,80.421,80.439,4118399996.0
2005-02-02 18:45:00,80.452,80.47,80.412,80.429,3666899998.0
2005-02-02 18:50:00,80.431,80.505,80.419,80.444,4271899988.0
2005-02-02 18:55:00,80.463,80.475,80.388,80.437,4208599982.0
2005-02-02 19:00:00,80.45,80.48,80.418,80.434,2816199994.0
2005-02-02 19:05:00,80.42,80.499,80.418,80.441,3459499981.0
2005-02-02 19:10:00,80.455,80.486,80.435,80.45,2081899991.0
2005-02-02 19:15:00,80.45,80.504,80.438,80.483,2827999984.0
2005-02-02 19:20:00,80.481,80.488,80.411,80.431,2976299985.0
2005-02-02 19:25:00,80.462,80.48,80.426,80.458,4544200001.0
2005-02-02 19:30:00,80.475,80.502,80.438,80.458,3626699979.0
2005-02-02 19:35:00,80.466,80.501,80.414,80.422,3373899998.0
2005-02-02 19:40:00,80.429,80.483,80.408,80.428,3077800005.0
2005-02-02 19:45:00,80.433,80.471,80.418,80.437,2563299985.0
2005-02-02 19:50:00,80.435,80.488,80.41,80.47,2829199985.0
2005-02-02 19:55:00,80.459,80.483,80.426,80.459,2703499989.0
2005-02-02 20:00:00,80.466,80.492,80.42,80.464,2342399999.0
2005-02-02 20:05:00,80.465,80.466,80.409,80.432,2909099985.0
2005-02-02 20:10:00,80.448,80.481,80.427,80.457,4202799997.0
2005-02-02 20:15:00,80.455,80.486,80.433,80.458,2164999991.0
2005-02-02 20:20:00,80.472,80.496,80.439,80.443,2927899992.0
2005-02-02 20:25:00,80.473,80.48,80.425,80.472,4086299999.0
2005-02-02 20:30:00,80.469,80.503,80.43,80.463,4838999991.0
2005-02-02 20:35:00,80.471,80.495,80.427,80.477,3181999988.0
2005-02-02 20:40:00,80.461,80.494,80.43,80.447,5201899986.0
2005-02-02 20:45:00,80.464,80.485,80.434,80.483,3355200001.0
2005-02-02 20:50:00,80.462,80.512,80.429,80.479,3757499978.0
2005-02-02 20:55:00,80.513,80.539,80.463,80.503,5343499995.0
2005-02-02 21:00:00,80.512,80.523,80.464,80.486,3470199972.0
2005-02-02 21:05:00,80.466,80.538,80.466,80.514,3317499998.0
2005-02-02 21:10:00,80.485,80.532,80.457,80.509,2517499984.0
2005-02-02 21:15:00,80.505,80.617,80.441,80.555,3867799991.0
2005-02-02 21:20:00,80.507,80.555,80.449,80.504,4725099982.0
2005-02-02 21:25:00,80.543,80.694,80.524,80.667,3155399977.0
2005-02-02 21:30:00,80.67,80.752,80.653,80.676,1837899987.0
2005-02-02 21:35:00,80.703,80.73,80.654,80.697,1787699995.0
2005-02-02 21:40:00,80.706,80.782,80.671,80.761,2380099995.0
2005-02-02 21:45:00,80.762,80.772,80.665,80.665,2013900000.0
2005-02-02 21:50:00,80.688,80.732,80.678,80.726,1678399985.0
2005-02-02 21:55:00,80.698,80.756,80.698,80.724,1408699990.0
2005-02-02 22:00:00,80.718,80.753,80.674,80.737,3184899987.0
2005-02-02 22:05:00,80.739,80.757,80.689,80.714,1281199988.0
2005-02-02 22:10:00,80.756,80.756,80.676,80.711,1823699992.0
2005-02-02 22:15:00,80.685,80.729,80.66,80.681,1516499996.0
2005-02-02 22:20:00,80.653,80.724,80.653,80.674,1647599997.0
2005-02-02 22:25:00,80.709,80.741,80.663,80.715,1700199998.0
2005-02-02 22:30:00,80.728,80.79,80.699,80.743,2266199998.0
2005-02-02 22:35:00,80.742,80.768,80.699,80.713,1282600003.0
2005-02-02 22:40:00,80.717,80.752,80.663,80.666,1207199995.0
2005-02-02 22:45:00,80.659,80.718,80.64,80.648,1761799996.0
2005-02-02 22:50:00,80.627,80.686,80.609,80.658,1542199993.0
2005-02-02 22:55:00,80.63,80.702,80.605,80.605,1788800001.0
2005-02-02 23:00:00,80.684,80.684,80.596,80.635,1073199996.0
2005-02-02 23:05:00,80.642,80.668,80.597,80.599,938500003.0
2005-02-02 23:10:00,80.6,80.66,80.598,80.619,1052199992.0
2005-02-02 23:15:00,80.614,80.661,80.603,80.61,1069700001.0
2005-02-02 23:20:00,80.608,80.664,80.595,80.648,787699992.0
2005-02-02 23:25:00,80.649,80.661,80.613,80.62,1012399994.0
2005-02-02 23:30:00,80.615,80.658,80.579,80.627,1047999991.0
2005-02-02 23:35:00,80.61,80.665,80.535,80.635,953699998.0
2005-02-02 23:40:00,80.617,80.652,80.597,80.61,952499999.0
2005-02-02 23:45:00,80.612,80.647,80.574,80.607,912500002.0
2005-02-02 23:50:00,80.575,80.619,80.538,80.562,909900000.0
2005-02-02 23:55:00,80.572,80.599,80.536,80.548,1004999996.0
2005-02-03 00:00:00,80.581,80.594,80.552,80.563,848200003.0
2005-02-03 00:05:00,80.573,80.602,80.533,80.551,839899997.0
2005-02-03 00:10:00,80.553,80.602,80.551,80.555,1161899996.0
2005-02-03 00:15:00,80.595,80.619,80.555,80.571,914699996.0
2005-02-03 00:20:00,80.557,80.598,80.543,80.545,1157600002.0
2005-02-03 00:25:00,80.566,80.612,80.549,80.595,944199996.0
2005-02-03 00:30:00,80.58,80.615,80.546,80.602,956800000.0
2005-02-03 00:35:00,80.618,80.653,80.593,80.63,1001900004.0
2005-02-03 00:40:00,80.606,80.649,80.561,80.605,1098000000.0
2005-02-03 00:45:00,80.605,80.677,80.598,80.632,886799999.0
2005-02-03 00:50:00,80.653,80.688,80.619,80.674,781199998.0
2005-02-03 00:55:00,80.69,80.69,80.637,80.657,1033599996.0
2005-02-03 01:00:00,80.686,80.705,80.651,80.693,1023199998.0
2005-02-03 01:05:00,80.677,80.706,80.647,80.687,1030799994.0
2005-02-03 01:10:00,80.665,80.686,80.616,80.651,1027000003.0
2005-02-03 01:15:00,80.648,80.684,80.618,80.663,893600008.0
2005-02-03 01:20:00,80.647,80.66,80.59,80.59,833399999.0
2005-02-03 01:25:00,80.596,80.623,80.553,80.587,996399993.0
2005-02-03 01:30:00,80.595,80.616,80.548,80.582,1140599996.0
2005-02-03 01:35:00,80.58,80.619,80.576,80.581,778800005.0
2005-02-03 01:40:00,80.607,80.634,80.574,80.592,745300005.0
2005-02-03 01:45:00,80.63,80.63,80.533,80.55,1298299990.0
2005-02-03 01:50:00,80.532,80.603,80.517,80.561,833899998.0
2005-02-03 01:55:00,80.566,80.601,80.556,80.601,923699996.0
2005-02-03 02:00:00,80.591,80.607,80.554,80.573,1034699994.0
2005-02-03 02:05:00,80.595,80.627,80.583,80.61,1014799992.0
2005-02-03 02:10:00,80.58,80.621,80.574,80.6,991800000.0
2005-02-03 02:15:00,80.581,80.616,80.566,80.59,1021200002.0
2005-02-03 02:20:00,80.601,80.632,80.567,80.612,870799998.0
2005-02-03 02:25:00,80.6,80.655,80.587,80.636,938999997.0
2005-02-03 02:30:00,80.671,80.694,80.647,80.668,906999996.0
2005-02-03 02:35:00,80.648,80.692,80.621,80.652,863200001.0
2005-02-03 02:40:00,80.673,80.701,80.633,80.678,976899994.0
2005-02-03 02:45:00,80.677,80.697,80.645,80.667,869099999.0
2005-02-03 02:50:00,80.645,80.709,80.628,80.665,958300001.0
2005-02-03 02:55:00,80.679,80.778,80.666,80.775,1071399995.0
2005-02-03 03:00:00,80.768,80.795,80.697,80.728,1035199999.0
2005-02-03 03:05:00,80.713,80.72,80.622,80.633,1182000005.0
2005-02-03 03:10:00,80.637,80.662,80.592,80.634,1065099991.0
2005-02-03 03:15:00,80.624,80.693,80.62,80.645,834299992.0
2005-02-03 03:20:00,80.663,80.699,80.637,80.658,851099996.0
2005-02-03 03:25:00,80.675,80.711,80.633,80.664,1073199997.0
2005-02-03 03:30:00,80.678,80.693,80.601,80.651,955499993.0
2005-02-03 03:35:00,80.623,80.663,80.6,80.649,974599995.0
2005-02-03 03:40:00,80.666,80.674,80.59,80.643,1161500000.0
2005-02-03 03:45:00,80.644,80.659,80.599,80.614,919399995.0
2005-02-03 03:50:00,80.595,80.663,80.595,80.632,714799996.0
2005-02-03 03:55:00,80.629,80.72,80.619,80.693,884900002.0
2005-02-03 04:00:00,80.698,80.721,80.653,80.675,1085200001.0
2005-02-03 04:05:00,80.702,80.752,80.681,80.687,775500000.0
2005-02-03 04:10:00,80.72,80.72,80.659,80.701,987699991.0
2005-02-03 04:15:00,80.671,80.697,80.634,80.668,951600002.0
2005-02-03 04:20:00,80.655,80.707,80.655,80.692,770400000.0
2005-02-03 04:25:00,80.686,80.71,80.661,80.662,870899994.0
2005-02-03 04:30:00,80.67,80.741,80.656,80.728,1137899999.0
2005-02-03 04:35:00,80.732,80.791,80.699,80.766,564900000.0
2005-02-03 04:40:00,80.748,80.793,80.732,80.741,1072499995.0
2005-02-03 04:45:00,80.764,80.792,80.723,80.748,1124199992.0
2005-02-03 04:50:00,80.714,80.759,80.703,80.726,1002899994.0
2005-02-03 04:55:00,80.745,80.78,80.711,80.762,720600004.0
2005-02-03 05:00:00,80.797,80.839,80.781,80.79,930299999.0
2005-02-03 05:05:00,80.799,80.834,80.755,80.82,1266999992.0
2005-02-03 05:10:00,80.778,80.823,80.764,80.783,799500003.0
2005-02-03 05:15:00,80.797,80.811,80.706,80.706,1123699997.0
2005-02-03 05:20:00,80.722,80.76,80.71,80.73,1230699988.0
2005-02-03 05:25:00,80.705,80.753,80.701,80.745,880999994.0
2005-02-03 05:30:00,80.729,80.745,80.685,80.73,1058599992.0
2005-02-03 05:35:00,80.711,80.743,80.682,80.704,1016799998.0
2005-02-03 05:40:00,80.714,80.736,80.692,80.71,904100001.0
2005-02-03 05:45:00,80.698,80.754,80.69,80.699,884200002.0
2005-02-03 05:50:00,80.726,80.774,80.707,80.749,1018999993.0
2005-02-03 05:55:00,80.738,80.772,80.713,80.725,1040500000.0
2005-02-03 06:00:00,80.727,80.785,80.72,80.769,1148399998.0
2005-02-03 06:05:00,80.783,80.812,80.755,80.777,812800000.0
2005-02-03 06:10:00,80.773,80.781,80.736,80.76,760300001.0
2005-02-03 06:15:00,80.783,80.793,80.734,80.755,1101899994.0
2005-02-03 06:20:00,80.749,80.792,80.738,80.76,906000001.0
2005-02-03 06:25:00,80.784,80.817,80.747,80.769,790299996.0
2005-02-03 06:30:00,80.763,80.803,80.76,80.774,678400001.0
2005-02-03 06:35:00,80.741,80.799,80.741,80.783,947599996.0
2005-02-03 06:40:00,80.781,80.812,80.747,80.78,1152799994.0
2005-02-03 06:45:00,80.769,80.806,80.751,80.784,862000000.0
2005-02-03 06:50:00,80.788,80.82,80.748,80.782,1152699994.0
2005-02-03 06:55:00,80.787,80.796,80.746,80.755,1234499996.0
2005-02-03 07:00:00,80.748,80.776,80.731,80.755,1150399999.0
2005-02-03 07:05:00,80.731,80.764,80.683,80.742,1130000000.0
2005-02-03 07:10:00,80.716,80.753,80.687,80.706,844099997.0
2005-02-03 07:15:00,80.704,80.74,80.66,80.72,919100003.0
2005-02-03 07:20:00,80.7,80.766,80.7,80.707,754800003.0
2005-02-03 07:25:00,80.695,80.743,80.665,80.685,1130199997.0
2005-02-03 07:30:00,80.673,80.717,80.637,80.666,892999990.0
2005-02-03 07:35:00,80.645,80.708,80.639,80.694,950699997.0
2005-02-03 07:40:00,80.677,80.7,80.643,80.664,854300002.0
2005-02-03 07:45:00,80.677,80.701,80.65,80.689,1063300004.0
2005-02-03 07:50:00,80.685,80.696,80.629,80.678,1146100003.0
2005-02-03 07:55:00,80.661,80.707,80.656,80.701,818600008.0
2005-02-03 08:00:00,80.712,80.757,80.68,80.735,931300002.0
2005-02-03 08:05:00,80.769,80.781,80.7,80.755,957399987.0
2005-02-03 08:10:00,80.741,80.798,80.731,80.79,879000002.0
2005-02-03 08:15:00,80.757,80.79,80.743,80.778,732899995.0
2005-02-03 08:20:00,80.742,80.747,80.675,80.743,733800004.0
2005-02-03 08:25:00,80.686,80.725,80.674,80.689,1022899998.0
2005-02-03 08:30:00,80.662,80.698,80.64,80.685,1085899991.0
2005-02-03 08:35:00,80.666,80.709,80.657,80.685,860599994.0
2005-02-03 08:40:00,80.686,80.705,80.65,80.682,1012200001.0
2005-02-03 08:45:00,80.681,80.752,80.658,80.713,922100002.0
2005-02-03 08:50:00,80.713,80.724,80.659,80.685,946900001.0
2005-02-03 08:55:00,80.671,80.714,80.636,80.677,1071299996.0
2005-02-03 09:00:00,80.659,80.79,80.659,80.739,957199996.0
2005-02-03 09:05:00,80.763,80.779,80.696,80.736,850800004.0
2005-02-03 09:10:00,80.749,80.762,80.684,80.687,892299995.0
2005-02-03 09:15:00,80.687,80.751,80.68,80.703,1044999999.0
2005-02-03 09:20:00,80.707,80.726,80.669,80.714,931499999.0
2005-02-03 09:25:00,80.7,80.735,80.669,80.681,861800004.0
2005-02-03 09:30:00,80.678,80.77,80.678,80.757,785299999.0
2005-02-03 09:35:00,80.737,80.786,80.729,80.779,1092800001.0
2005-02-03 09:40:00,80.776,80.817,80.755,80.8,819700001.0
2005-02-03 09:45:00,80.789,80.813,80.761,80.791,996999999.0
2005-02-03 09:50:00,80.812,80.812,80.75,80.78,829900000.0
2005-02-03 09:55:00,80.749,80.807,80.738,80.756,1060699998.0
2005-02-03 10:00:00,80.771,80.802,80.747,80.791,990900004.0
2005-02-03 10:05:00,80.77,80.795,80.734,80.767,989500001.0
2005-02-03 10:10:00,80.767,80.792,80.708,80.735,739499997.0
2005-02-03 10:15:00,80.727,80.773,80.723,80.743,965700000.0
2005-02-03 10:20:00,80.743,80.775,80.69,80.73,1149299998.0
2005-02-03 10:25:00,80.757,80.758,80.705,80.74,840400003.0
2005-02-03 10:30:00,80.733,80.78,80.716,80.73,920099995.0
2005-02-03 10:35:00,80.755,80.773,80.721,80.74,1194699998.0
2005-02-03 10:40:00,80.732,80.749,80.698,80.737,1185899994.0
2005-02-03 10:45:00,80.758,80.758,80.678,80.709,911899998.0
2005-02-03 10:50:00,80.726,80.734,80.638,80.681,1010599991.0
2005-02-03 10:55:00,80.702,80.71,80.643,80.677,914100000.0
2005-02-03 11:00:00,80.694,80.707,80.633,80.679,922899995.0
2005-02-03 11:05:00,80.682,80.69,80.623,80.655,763699998.0
2005-02-03 11:10:00,80.644,80.655,80.602,80.624,897899999.0
2005-02-03 11:15:00,80.635,80.651,80.583,80.584,1108999987.0
2005-02-03 11:20:00,80.593,80.648,80.58,80.59,943900001.0
2005-02-03 11:25:00,80.611,80.644,80.59,80.612,905499991.0
2005-02-03 11:30:00,80.606,80.642,80.578,80.583,1045399998.0
2005-02-03 11:35:00,80.605,80.635,80.577,80.635,1031300002.0
2005-02-03 11:40:00,80.576,80.662,80.576,80.633,1117699994.0
2005-02-03 11:45:00,80.629,80.681,80.619,80.67,1184699997.0
2005-02-03 11:50:00,80.68,80.696,80.633,80.661,1084200001.0
2005-02-03 11:55:00,80.676,80.677,80.633,80.666,793099998.0
2005-02-03 12:00:00,80.635,80.68,80.635,80.655,1074499996.0
2005-02-03 12:05:00,80.652,80.669,80.581,80.631,803000003.0
2005-02-03 12:10:00,80.64,80.672,80.603,80.619,1036699992.0
2005-02-03 12:15:00,80.625,80.628,80.512,80.529,936599994.0
2005-02-03 12:20:00,80.571,80.62,80.55,80.607,1121299999.0
2005-02-03 12:25:00,80.583,80.637,80.572,80.6,1048200001.0
2005-02-03 12:30:00,80.577,80.625,80.571,80.608,1092400000.0
2005-02-03 12:35:00,80.615,80.642,80.598,80.62,1080700000.0
2005-02-03 12:40:00,80.602,80.641,80.578,80.63,1204099985.0
2005-02-03 12:45:00,80.635,80.655,80.584,80.626,912999995.0
2005-02-03 12:50:00,80.604,80.652,80.584,80.611,864299996.0
2005-02-03 12:55:00,80.625,80.654,80.583,80.63,900700005.0
2005-02-03 13:00:00,80.627,80.629,80.544,80.582,929900003.0
2005-02-03 13:05:00,80.589,80.604,80.511,80.544,1184000002.0
2005-02-03 13:10:00,80.53,80.579,80.497,80.551,949099989.0
2005-02-03 13:15:00,80.532,80.575,80.522,80.543,1029700002.0
2005-02-03 13:20:00,80.547,80.645,80.547,80.577,1088199999.0
2005-02-03 13:25:00,80.598,80.633,80.564,80.602,1030199999.0
2005-02-03 13:30:00,80.597,80.667,80.59,80.633,1003099999.0
2005-02-03 13:35:00,80.603,80.652,80.592,80.652,1127199991.0
2005-02-03 13:40:00,80.622,80.661,80.594,80.635,1174099992.0
2005-02-03 13:45:00,80.642,80.716,80.607,80.678,1052299997.0
2005-02-03 13:50:00,80.653,80.702,80.614,80.642,1049399994.0
2005-02-03 13:55:00,80.636,80.692,80.636,80.665,897500003.0
2005-02-03 14:00:00,80.687,80.727,80.637,80.646,835299993.0
2005-02-03 14:05:00,80.657,80.67,80.572,80.586,903499991.0
2005-02-03 14:10:00,80.588,80.622,80.549,80.567,912700000.0
2005-02-03 14:15:00,80.585,80.691,80.568,80.612,968099988.0
2005-02-03 14:20:00,80.65,80.678,80.614,80.663,807099999.0
2005-02-03 14:25:00,80.663,80.728,80.647,80.688,838399993.0
2005-02-03 14:30:00,80.652,80.722,80.635,80.645,973499998.0
2005-02-03 14:35:00,80.627,80.673,80.623,80.647,1007399996.0
2005-02-03 14:40:00,80.65,80.709,80.622,80.664,905200000.0
2005-02-03 14:45:00,80.667,80.779,80.667,80.709,878400002.0
2005-02-03 14:50:00,80.72,80.759,80.66,80.733,1023799994.0
2005-02-03 14:55:00,80.722,80.751,80.668,80.702,1055499995.0
2005-02-03 15:00:00,80.684,80.712,80.627,80.633,980499999.0
2005-02-03 15:05:00,80.657,80.691,80.61,80.657,1274899997.0
2005-02-03 15:10:00,80.642,80.668,80.601,80.638,802499996.0
2005-02-03 15:15:00,80.618,80.676,80.618,80.675,1139899990.0
2005-02-03 15:20:00,80.667,80.736,80.667,80.68,944399994.0
2005-02-03 15:25:00,80.689,80.715,80.621,80.668,1315199999.0
2005-02-03 15:30:00,80.648,80.673,80.602,80.61,788700003.0
2005-02-03 15:35:00,80.61,80.657,80.595,80.632,748299993.0
2005-02-03 15:40:00,80.619,80.647,80.53,80.596,1140299999.0
2005-02-03 15:45:00,80.604,80.631,80.532,80.55,1089199997.0
2005-02-03 15:50:00,80.568,80.675,80.564,80.647,968599995.0
2005-02-03 15:55:00,80.638,80.67,80.553,80.568,895100000.0
2005-02-03 16:00:00,80.582,80.595,80.509,80.54,884700005.0
2005-02-03 16:05:00,80.559,80.637,80.536,80.616,1096899993.0
2005-02-03 16:10:00,80.586,80.618,80.525,80.55,817799997.0
2005-02-03 16:15:00,80.559,80.592,80.497,80.498,972799997.0
2005-02-03 16:20:00,80.511,80.511,80.413,80.486,1023799996.0
2005-02-03 16:25:00,80.476,80.52,80.463,80.464,923599996.0
2005-02-03 16:30:00,80.487,80.492,80.416,80.425,1078000002.0
2005-02-03 16:35:00,80.403,80.459,80.395,80.407,906699997.0
2005-02-03 16:40:00,80.425,80.47,80.408,80.448,954100000.0
2005-02-03 16:45:00,80.441,80.539,80.441,80.522,1100500004.0
2005-02-03 16:50:00,80.485,80.492,80.381,80.395,973299999.0
2005-02-03 16:55:00,80.395,80.41,80.265,80.339,1028499992.0
2005-02-03 17:00:00,80.367,80.385,80.305,80.305,1146299997.0
2005-02-03 17:05:00,80.316,80.368,80.303,80.342,951899996.0
2005-02-03 17:10:00,80.366,80.476,80.354,80.476,945799995.0
2005-02-03 17:15:00,80.474,80.502,80.427,80.436,1037399995.0
2005-02-03 17:20:00,80.437,80.502,80.396,80.412,741999996.0
2005-02-03 17:25:00,80.408,80.444,80.389,80.439,1018999998.0
2005-02-03 17:30:00,80.44,80.453,80.393,80.445,744999997.0
2005-02-03 17:35:00,80.44,80.479,80.398,80.414,863599996.0
2005-02-03 17:40:00,80.415,80.446,80.383,80.414,1183799991.0
2005-02-03 17:45:00,80.375,80.431,80.349,80.366,1071399994.0
2005-02-03 17:50:00,80.36,80.415,80.347,80.384,1021499996.0
2005-02-03 17:55:00,80.407,80.504,80.403,80.484,1110700001.0
2005-02-03 18:00:00,80.492,80.558,80.45,80.515,6613899979.0
2005-02-03 18:05:00,80.523,80.543,80.46,80.489,9177899996.0
2005-02-03 18:10:00,80.473,80.51,80.448,80.51,7259599978.0
2005-02-03 18:15:00,80.52,80.541,80.478,80.501,7809999988.0
2005-02-03 18:20:00,80.483,80.517,80.44,80.502,7512499990.0
2005-02-03 18:25:00,80.47,80.512,80.45,80.493,7259499988.0
2005-02-03 18:30:00,80.483,80.551,80.468,80.549,7284399993.0
2005-02-03 18:35:00,80.544,80.564,80.477,80.51,5041699977.0
2005-02-03 18:40:00,80.488,80.519,80.439,80.473,4363999978.0
2005-02-03 18:45:00,80.481,80.52,80.447,80.489,3789899995.0
2005-02-03 18:50:00,80.503,80.516,80.411,80.44,3923399984.0
2005-02-03 18:55:00,80.428,80.488,80.407,80.438,4044799995.0
2005-02-03 19:00:00,80.44,80.482,80.406,80.429,2761700006.0
2005-02-03 19:05:00,80.428,80.466,80.402,80.433,3394699999.0
2005-02-03 19:10:00,80.453,80.491,80.416,80.465,1862600000.0
2005-02-03 19:15:00,80.45,80.479,80.372,80.437,2667000005.0
2005-02-03 19:20:00,80.437,80.443,80.352,80.401,3491799998.0
2005-02-03 19:25:00,80.408,80.451,80.374,80.436,4101299981.0
2005-02-03 19:30:00,80.413,80.438,80.384,80.405,3956599996.0
2005-02-03 19:35:00,80.424,80.443,80.374,80.39,3236300000.0
2005-02-03 19:40:00,80.381,80.465,80.373,80.427,2907999999.0
2005-02-03 19:45:00,80.446,80.458,80.369,80.42,2338799991.0
2005-02-03 19:50:00,80.41,80.448,80.387,80.418,2716100007.0
2005-02-03 19:55:00,80.419,80.435,80.365,80.406,2801599985.0
2005-02-03 20:00:00,80.408,80.437,80.369,80.43,2000899999.0
2005-02-03 20:05:00,80.427,80.43,80.36,80.412,3050799997.0
2005-02-03 20:10:00,80.361,80.415,80.348,80.399,4376199970.0
2005-02-03 20:15:00,80.395,80.462,80.374,80.443,2488500002.0
2005-02-03 20:20:00,80.455,80.496,80.429,80.453,3031199994.0
2005-02-03 20:25:00,80.453,80.503,80.436,80.503,3942300001.0
2005-02-03 20:30:00,80.48,80.503,80.434,80.462,5060000002.0
2005-02-03 20:35:00,80.473,80.509,80.434,80.465,2876999995.0
2005-02-03 20:40:00,80.445,80.485,80.422,80.468,4926000003.0
2005-02-03 20:45:00,80.473,80.492,80.398,80.437,3409199996.0
2005-02-03 20:50:00,80.415,80.461,80.384,80.415,3781299980.0
2005-02-03 20:55:00,80.406,80.443,80.378,80.417,5282299978.0
2005-02-03 21:00:00,80.442,80.452,80.387,80.41,3236499976.0
2005-02-03 21:05:00,80.409,80.439,80.375,80.401,3120799995.0
2005-02-03 21:10:00,80.397,80.441,80.376,80.395,2687199999.0
2005-02-03 21:15:00,80.392,80.431,80.363,80.407,3761200001.0
2005-02-03 21:20:00,80.429,80.442,80.36,80.402,4359500000.0
2005-02-03 21:25:00,80.375,80.424,80.351,80.389,3225299988.0
2005-02-03 21:30:00,80.392,80.41,80.328,80.376,1753399990.0
2005-02-03 21:35:00,80.371,80.414,80.361,80.412,2075299990.0
2005-02-03 21:40:00,80.362,80.439,80.36,80.422,2732299985.0
2005-02-03 21:45:00,80.383,80.465,80.383,80.444,2165699997.0
2005-02-03 21:50:00,80.435,80.468,80.41,80.443,1607800007.0
2005-02-03 21:55:00,80.421,80.533,80.421,80.509,1252100003.0
2005-02-03 22:00:00,80.494,80.523,80.391,80.45,3082599999.0
2005-02-03 22:05:00,80.429,80.451,80.387,80.406,971499994.0
2005-02-03 22:10:00,80.411,80.432,80.366,80.394,1646999995.0
2005-02-03 22:15:00,80.394,80.455,80.388,80.42,1425199988.0
2005-02-03 22:20:00,80.408,80.474,80.403,80.447,1662600003.0
2005-02-03 22:25:00,80.399,80.461,80.396,80.404,1547500001.0
2005-02-03 22:30:00,80.416,80.46,80.402,80.428,2370399990.0
2005-02-03 22:35:00,80.41,80.445,80.389,80.418,1262400001.0
2005-02-03 22:40:00,80.39,80.446,80.379,80.393,1456099992.0
2005-02-03 22:45:00,80.406,80.443,80.386,80.428,1596900003.0
2005-02-03 22:50:00,80.398,80.484,80.39,80.425,1431399995.0
2005-02-03 22:55:00,80.442,80.491,80.406,80.406,1537799998.0
2005-02-03 23:00:00,80.487,80.521,80.434,80.506,958100007.0
2005-02-03 23:05:00,80.486,80.522,80.448,80.509,937199997.0
2005-02-03 23:10:00,80.503,80.533,80.48,80.491,939300001.0
2005-02-03 23:15:00,80.489,80.525,80.434,80.508,1034900002.0
2005-02-03 23:20:00,80.504,80.508,80.42,80.484,870999993.0
2005-02-03 23:25:00,80.492,80.511,80.444,80.498,870200000.0
2005-02-03 23:30:00,80.473,80.541,80.468,80.535,863899992.0
2005-02-03 23:35:00,80.526,80.554,80.469,80.527,838600000.0
2005-02-03 23:40:00,80.537,80.55,80.492,80.502,1091399996.0
2005-02-03 23:45:00,80.488,80.56,80.484,80.56,997900002.0
2005-02-03 23:50:00,80.535,80.561,80.505,80.525,726300000.0
2005-02-03 23:55:00,80.546,80.559,80.495,80.51,782400001.0
2005-02-04 00:00:00,80.517,80.547,80.491,80.507,797100002.0
2005-02-04 00:05:00,80.511,80.555,80.486,80.501,1001499997.0
2005-02-04 00:10:00,80.527,80.541,80.485,80.509,1237400005.0
2005-02-04 00:15:00,80.524,80.555,80.5,80.517,930899996.0
2005-02-04 00:20:00,80.537,80.56,80.512,80.558,861700005.0
2005-02-04 00:25:00,80.547,80.555,80.498,80.529,1008599997.0
2005-02-04 00:30:00,80.522,80.559,80.512,80.559,998599998.0
2005-02-04 00:35:00,80.563,80.578,80.511,80.549,1000800005.0
2005-02-04 00:40:00,80.56,80.582,80.512,80.516,961300002.0
2005-02-04 00:45:00,80.539,80.549,80.502,80.531,1020200003.0
2005-02-04 00:50:00,80.539,80.561,80.502,80.512,960600002.0
2005-02-04 00:55:00,80.542,80.561,80.511,80.546,836799997.0
2005-02-04 01:00:00,80.528,80.558,80.497,80.541,875599999.0
2005-02-04 01:05:00,80.549,80.556,80.502,80.54,940799998.0
2005-02-04 01:10:00,80.529,80.543,80.492,80.512,827699998.0
2005-02-04 01:15:00,80.537,80.573,80.51,80.565,982600000.0
2005-02-04 01:20:00,80.534,80.589,80.524,80.536,961799993.0
2005-02-04 01:25:00,80.561,80.561,80.48,80.511,951799994.0
2005-02-04 01:30:00,80.474,80.553,80.465,80.535,952799997.0
2005-02-04 01:35:00,80.546,80.562,80.511,80.53,802299993.0
2005-02-04 01:40:00,80.519,80.544,80.475,80.478,862299998.0
2005-02-04 01:45:00,80.474,80.531,80.448,80.505,1013499996.0
2005-02-04 01:50:00,80.46,80.524,80.452,80.484,813400000.0
2005-02-04 01:55:00,80.483,80.542,80.471,80.5,737900000.0
2005-02-04 02:00:00,80.493,80.521,80.464,80.487,1252100003.0
2005-02-04 02:05:00,80.521,80.538,80.479,80.496,955200005.0
2005-02-04 02:10:00,80.488,80.507,80.446,80.455,1110399995.0
2005-02-04 02:15:00,80.465,80.477,80.42,80.466,1009499992.0
2005-02-04 02:20:00,80.458,80.489,80.432,80.489,964799989.0
2005-02-04 02:25:00,80.474,80.501,80.402,80.455,1165099992.0
2005-02-04 02:30:00,80.388,80.423,80.243,80.282,777400002.0
2005-02-04 02:35:00,80.297,80.315,80.254,80.29,1016099987.0
2005-02-04 02:40:00,80.295,80.303,80.245,80.281,904399999.0
2005-02-04 02:45:00,80.294,80.404,80.292,80.363,920800000.0
2005-02-04 02:50:00,80.342,80.376,80.32,80.359,1189699994.0
2005-02-04 02:55:00,80.371,80.415,80.35,80.408,1127899992.0
2005-02-04 03:00:00,80.39,80.411,80.359,80.401,891600002.0
2005-02-04 03:05:00,80.399,80.423,80.364,80.382,1099499999.0
2005-02-04 03:10:00,80.407,80.426,80.377,80.42,1106799993.0
2005-02-04 03:15:00,80.368,80.396,80.319,80.319,839799997.0
2005-02-04 03:20:00,80.309,80.345,80.252,80.28,918200001.0
2005-02-04 03:25:00,80.284,80.328,80.271,80.319,1154900000.0
2005-02-04 03:30:00,80.311,80.348,80.286,80.343,973199997.0
2005-02-04 03:35:00,80.309,80.337,80.291,80.298,893899996.0
2005-02-04 03:40:00,80.297,80.329,80.224,80.293,1040900000.0
2005-02-04 03:45:00,80.28,80.304,80.226,80.258,932000006.0
2005-02-04 03:50:00,80.242,80.286,80.219,80.264,865699996.0
2005-02-04 03:55:00,80.286,80.329,80.258,80.306,1195499997.0
2005-02-04 04:00:00,80.3,80.338,80.283,80.298,1038800003.0
2005-02-04 04:05:00,80.298,80.335,80.282,80.314,824599996.0
2005-02-04 04:10:00,80.306,80.338,80.266,80.28,853799995.0
2005-02-04 04:15:00,80.268,80.307,80.256,80.291,1104499994.0
2005-02-04 04:20:00,80.286,80.334,80.249,80.279,567500003.0
2005-02-04 04:25:00,80.29,80.301,80.246,80.246,702200004.0
2005-02-04 04:30:00,80.262,80.268,80.223,80.24,1105499993.0
2005-02-04 04:35:00,80.245,80.302,80.215,80.302,906299998.0
2005-02-04 04:40:00,80.27,80.306,80.259,80.291,1058600004.0
2005-02-04 04:45:00,80.293,80.321,80.27,80.321,826999993.0
2005-02-04 04:50:00,80.284,80.336,80.27,80.288,1260399998.0
2005-02-04 04:55:00,80.288,80.327,80.272,80.301,857300001.0
2005-02-04 05:00:00,80.284,80.324,80.253,80.253,854600002.0
2005-02-04 05:05:00,80.264,80.285,80.221,80.264,1137099998.0
2005-02-04 05:10:00,80.232,80.285,80.232,80.253,998800009.0
2005-02-04 05:15:00,80.263,80.289,80.219,80.262,1046100006.0
2005-02-04 05:20:00,80.243,80.3,80.23,80.28,877900001.0
2005-02-04 05:25:00,80.277,80.33,80.252,80.286,822299998.0
2005-02-04 05:30:00,80.286,80.316,80.258,80.291,1041799997.0
2005-02-04 05:35:00,80.262,80.32,80.256,80.277,948000002.0
2005-02-04 05:40:00,80.271,80.31,80.243,80.276,763700003.0
2005-02-04 05:45:00,80.251,80.309,80.248,80.256,890799995.0
2005-02-04 05:50:00,80.271,80.296,80.217,80.263,987899994.0
2005-02-04 05:55:00,80.245,80.313,80.245,80.259,816199993.0
2005-02-04 06:00:00,80.265,80.305,80.243,80.283,1002799999.0
2005-02-04 06:05:00,80.308,80.325,80.283,80.306,901100003.0
2005-02-04 06:10:00,80.277,80.321,80.264,80.284,846700003.0
2005-02-04 06:15:00,80.288,80.33,80.281,80.302,1008199997.0
2005-02-04 06:20:00,80.269,80.349,80.269,80.289,796099996.0
2005-02-04 06:25:00,80.315,80.362,80.299,80.327,772699997.0
2005-02-04 06:30:00,80.328,80.369,80.318,80.365,848499998.0
2005-02-04 06:35:00,80.345,80.379,80.333,80.354,1176199995.0
2005-02-04 06:40:00,80.314,80.373,80.314,80.351,930299996.0
2005-02-04 06:45:00,80.358,80.38,80.325,80.339,987200003.0
2005-02-04 06:50:00,80.308,80.38,80.308,80.36,1022899998.0
2005-02-04 06:55:00,80.332,80.386,80.318,80.35,1065399998.0
2005-02-04 07:00:00,80.327,80.372,80.314,80.345,906899994.0
2005-02-04 07:05:00,80.339,80.372,80.31,80.372,978600004.0
2005-02-04 07:10:00,80.338,80.385,80.333,80.363,834999996.0
2005-02-04 07:15:00,80.349,80.396,80.329,80.392,936599998.0
2005-02-04 07:20:00,80.358,80.412,80.342,80.405,926799998.0
2005-02-04 07:25:00,80.377,80.398,80.313,80.363,1090399999.0
2005-02-04 07:30:00,80.363,80.383,80.316,80.322,960200001.0
2005-02-04 07:35:00,80.32,80.358,80.304,80.333,1223100004.0
2005-02-04 07:40:00,80.305,80.357,80.292,80.334,920799999.0
2005-02-04 07:45:00,80.352,80.355,80.299,80.335,1058000005.0
2005-02-04 07:50:00,80.332,80.351,80.273,80.334,1045199992.0
2005-02-04 07:55:00,80.316,80.344,80.293,80.334,750699999.0
2005-02-04 08:00:00,80.324,80.337,80.259,80.309,847000004.0
2005-02-04 08:05:00,80.284,80.328,80.269,80.292,1024899996.0
2005-02-04 08:10:00,80.272,80.342,80.272,80.292,961199994.0
2005-02-04 08:15:00,80.317,80.346,80.288,80.31,1054399995.0
2005-02-04 08:20:00,80.294,80.331,80.273,80.293,972499994.0
2005-02-04 08:25:00,80.256,80.311,80.256,80.269,973499996.0
2005-02-04 08:30:00,80.26,80.309,80.252,80.284,1142199993.0
2005-02-04 08:35:00,80.262,80.356,80.256,80.344,951499997.0
2005-02-04 08:40:00,80.327,80.423,80.327,80.402,1006899991.0
2005-02-04 08:45:00,80.421,80.45,80.376,80.394,942800001.0
2005-02-04 08:50:00,80.396,80.421,80.368,80.412,1127199992.0
2005-02-04 08:55:00,80.389,80.42,80.343,80.402,1221900000.0
2005-02-04 09:00:00,80.393,80.428,80.365,80.365,1067699998.0
2005-02-04 09:05:00,80.398,80.436,80.383,80.413,810400001.0
2005-02-04 09:10:00,80.399,80.432,80.381,80.403,1028900003.0
2005-02-04 09:15:00,80.388,80.443,80.356,80.364,773499998.0
2005-02-04 09:20:00,80.387,80.401,80.336,80.349,837599997.0
2005-02-04 09:25:00,80.357,80.413,80.335,80.354,925699998.0
2005-02-04 09:30:00,80.329,80.357,80.259,80.308,760400002.0
2005-02-04 09:35:00,80.322,80.388,80.27,80.388,898100000.0
2005-02-04 09:40:00,80.368,80.423,80.353,80.389,762000003.0
2005-02-04 09:45:00,80.405,80.413,80.309,80.325,1112799999.0
2005-02-04 09:50:00,80.348,80.372,80.296,80.34,1025899993.0
2005-02-04 09:55:00,80.31,80.331,80.25,80.291,1169100000.0
2005-02-04 10:00:00,80.311,80.324,80.261,80.3,893300001.0
2005-02-04 10:05:00,80.278,80.296,80.247,80.267,1134199999.0
2005-02-04 10:10:00,80.29,80.31,80.253,80.282,922899997.0
2005-02-04 10:15:00,80.277,80.345,80.271,80.299,791099999.0
2005-02-04 10:20:00,80.285,80.324,80.247,80.269,1044599997.0
2005-02-04 10:25:00,80.265,80.307,80.247,80.293,1015199986.0
2005-02-04 10:30:00,80.305,80.311,80.258,80.264,958400002.0
2005-02-04 10:35:00,80.295,80.298,80.251,80.288,876199993.0
2005-02-04 10:40:00,80.283,80.304,80.248,80.287,1136700005.0
2005-02-04 10:45:00,80.288,80.312,80.25,80.26,888300004.0
2005-02-04 10:50:00,80.28,80.295,80.223,80.245,1044199996.0
2005-02-04 10:55:00,80.248,80.276,80.218,80.267,1014599994.0
2005-02-04 11:00:00,80.253,80.279,80.187,80.261,1039299998.0
2005-02-04 11:05:00,80.228,80.257,80.18,80.2,917500003.0
2005-02-04 11:10:00,80.191,80.222,80.126,80.181,1003699999.0
2005-02-04 11:15:00,80.19,80.19,80.127,80.153,1003099997.0
2005-02-04 11:20:00,80.14,80.186,80.126,80.126,858099996.0
2005-02-04 11:25:00,80.16,80.171,80.088,80.133,883400002.0
2005-02-04 11:30:00,80.128,80.168,80.092,80.111,1120399994.0
2005-02-04 11:35:00,80.119,80.166,80.098,80.15,1036799995.0
2005-02-04 11:40:00,80.108,80.189,80.108,80.165,982900000.0
2005-02-04 11:45:00,80.151,80.197,80.15,80.174,1291699993.0
2005-02-04 11:50:00,80.157,80.183,80.095,80.095,1051100000.0
2005-02-04 11:55:00,80.129,80.133,80.092,80.113,973500006.0
2005-02-04 12:00:00,80.082,80.136,80.079,80.105,991400000.0
2005-02-04 12:05:00,80.105,80.133,80.068,80.121,831099994.0
2005-02-04 12:10:00,80.116,80.135,80.086,80.087,1043899999.0
2005-02-04 12:15:00,80.086,80.109,80.015,80.045,984699993.0
2005-02-04 12:20:00,80.055,80.093,80.038,80.054,941899993.0
2005-02-04 12:25:00,80.064,80.094,79.991,80.022,1095399992.0
2005-02-04 12:30:00,80.027,80.062,79.979,80.033,975200002.0
2005-02-04 12:35:00,80.046,80.093,79.975,80.077,902899994.0
2005-02-04 12:40:00,80.102,80.104,80.039,80.071,1117099995.0
2005-02-04 12:45:00,80.087,80.1,79.987,80.066,927999996.0
2005-02-04 12:50:00,80.078,80.113,80.029,80.044,1144699991.0
2005-02-04 12:55:00,80.059,80.123,80.038,80.095,742199996.0
2005-02-04 13:00:00,80.116,80.134,80.041,80.058,1009599994.0
2005-02-04 13:05:00,80.062,80.092,80.031,80.031,1161599987.0
2005-02-04 13:10:00,80.019,80.068,79.993,80.031,1005699998.0
2005-02-04 13:15:00,80.039,80.059,80.0,80.003,1074499993.0
2005-02-04 13:20:00,80.002,80.031,79.957,79.976,1085500000.0
2005-02-04 13:25:00,79.978,80.029,79.966,79.975,1059899989.0
2005-02-04 13:30:00,79.943,80.033,79.93,80.033,1057499993.0
2005-02-04 13:35:00,80.008,80.049,79.973,79.981,1019699999.0
2005-02-04 13:40:00,79.989,80.056,79.946,79.988,1091999995.0
2005-02-04 13:45:00,79.976,80.018,79.956,79.994,1310200000.0
2005-02-04 13:50:00,79.983,80.059,79.977,80.019,980899992.0
2005-02-04 13:55:00,80.013,80.072,80.001,80.04,817399996.0
2005-02-04 14:00:00,80.057,80.069,79.975,79.991,850499994.0
2005-02-04 14:05:00,79.97,80.025,79.941,80.002,932499994.0
2005-02-04 14:10:00,80.001,80.041,79.983,80.011,995499993.0
2005-02-04 14:15:00,79.987,80.053,79.976,80.028,1152200001.0
2005-02-04 14:20:00,79.981,80.041,79.95,79.997,1173099995.0
2005-02-04 14:25:00,79.996,80.038,79.983,80.006,809299999.0
2005-02-04 14:30:00,80.013,80.062,79.981,80.014,963799994.0
2005-02-04 14:35:00,80.002,80.035,79.972,80.005,905999991.0
2005-02-04 14:40:00,79.976,80.013,79.942,79.979,1019699998.0
2005-02-04 14:45:00,79.976,80.043,79.973,80.03,1132400003.0
2005-02-04 14:50:00,80.011,80.053,79.963,80.004,758899995.0
2005-02-04 14:55:00,80.0,80.062,79.98,80.044,640699993.0
2005-02-04 15:00:00,80.005,80.041,79.977,79.989,1148500001.0
2005-02-04 15:05:00,80.007,80.071,79.98,79.996,1102399998.0
2005-02-04 15:10:00,80.008,80.064,79.977,79.982,1084599993.0
2005-02-04 15:15:00,79.978,80.028,79.931,79.992,741000004.0
2005-02-04 15:20:00,80.013,80.092,80.009,80.071,898299993.0
2005-02-04 15:25:00,80.086,80.203,80.072,80.082,987699998.0
2005-02-04 15:30:00,80.02,80.29,80.002,80.132,1045699989.0
2005-02-04 15:35:00,80.161,80.221,80.091,80.165,781999993.0
2005-02-04 15:40:00,80.161,80.189,80.013,80.016,1119800001.0
2005-02-04 15:45:00,80.077,80.113,80.025,80.087,1222999992.0
2005-02-04 15:50:00,80.058,80.222,80.0,80.076,1017899988.0
2005-02-04 15:55:00,80.08,80.201,80.08,80.115,1025599996.0
2005-02-04 16:00:00,80.102,80.141,80.076,80.098,1237399989.0
2005-02-04 16:05:00,80.111,80.141,80.006,80.048,937799998.0
2005-02-04 16:10:00,80.027,80.066,79.925,79.945,828700002.0
2005-02-04 16:15:00,79.956,80.064,79.955,80.046,882999988.0
2005-02-04 16:20:00,80.042,80.086,80.028,80.071,1077799993.0
2005-02-04 16:25:00,80.07,80.076,79.985,79.985,1100499994.0
2005-02-04 16:30:00,79.995,80.106,79.983,80.103,865699996.0
2005-02-04 16:35:00,80.088,80.118,80.04,80.078,1078099999.0
2005-02-04 16:40:00,80.105,80.139,80.065,80.079,859600002.0
2005-02-04 16:45:00,80.066,80.124,80.05,80.063,952399996.0
2005-02-04 16:50:00,80.072,80.146,80.046,80.108,1076699994.0
2005-02-04 16:55:00,80.12,80.133,80.04,80.05,864199997.0
2005-02-04 17:00:00,80.044,80.106,80.033,80.078,1097800001.0
2005-02-04 17:05:00,80.08,80.132,80.08,80.112,815000003.0
2005-02-04 17:10:00,80.092,80.143,80.071,80.131,1054499995.0
2005-02-04 17:15:00,80.124,80.124,80.054,80.079,904500006.0
2005-02-04 17:20:00,80.07,80.13,80.053,80.115,938399990.0
2005-02-04 17:25:00,80.099,80.125,80.042,80.066,1007700005.0
2005-02-04 17:30:00,80.032,80.077,80.011,80.058,845100004.0
2005-02-04 17:35:00,80.078,80.123,80.065,80.092,655800000.0
2005-02-04 17:40:00,80.084,80.104,80.02,80.067,954899994.0
2005-02-04 17:45:00,80.098,80.144,80.078,80.111,968199996.0
2005-02-04 17:50:00,80.097,80.162,80.028,80.028,1011299998.0
2005-02-04 17:55:00,80.029,80.091,80.025,80.043,911699991.0
2005-02-04 18:00:00,80.042,80.079,80.005,80.051,7332100003.0
2005-02-04 18:05:00,80.037,80.17,79.995,80.05,9230099976.0
2005-02-04 18:10:00,80.042,80.125,80.021,80.058,7220699981.0
2005-02-04 18:15:00,80.037,80.15,80.006,80.034,6359399993.0
2005-02-04 18:20:00,80.034,80.19,80.023,80.041,8150499991.0
2005-02-04 18:25:00,80.19,80.2,79.995,80.024,7051900003.0
2005-02-04 18:30:00,80.019,80.08,80.004,80.02,7245299986.0
2005-02-04 18:35:00,80.012,80.056,79.982,80.042,5527600001.0
2005-02-04 18:40:00,80.041,80.083,79.997,79.997,4592899997.0
2005-02-04 18:45:00,80.029,80.088,80.016,80.044,4099399983.0
2005-02-04 18:50:00,80.056,80.079,80.008,80.055,4313700001.0
2005-02-04 18:55:00,80.048,80.101,80.024,80.094,3789099982.0
2005-02-04 19:00:00,80.067,80.157,80.065,80.122,2601000001.0
2005-02-04 19:05:00,80.127,80.141,80.061,80.099,3734999988.0
2005-02-04 19:10:00,80.095,80.142,80.078,80.09,2121999987.0
2005-02-04 19:15:00,80.099,80.126,80.055,80.107,2829300012.0
2005-02-04 19:20:00,80.125,80.174,80.067,80.14,3101899987.0
2005-02-04 19:25:00,80.16,80.217,80.15,80.187,4538100001.0
2005-02-04 19:30:00,80.187,80.232,80.147,80.206,3473899990.0
2005-02-04 19:35:00,80.192,80.22,80.143,80.158,3112199994.0
2005-02-04 19:40:00,80.172,80.188,80.078,80.078,2684399992.0
2005-02-04 19:45:00,80.092,80.122,80.022,80.024,2635999995.0
2005-02-04 19:50:00,80.051,80.082,80.003,80.023,2890800006.0
2005-02-04 19:55:00,80.039,80.104,80.016,80.05,2813100003.0
2005-02-04 20:00:00,80.055,80.127,80.011,80.113,2614899992.0
2005-02-04 20:05:00,80.084,80.146,80.068,80.089,3330899995.0
2005-02-04 20:10:00,80.088,80.148,80.049,80.073,4043599984.0
2005-02-04 20:15:00,80.063,80.118,80.005,80.028,2524800005.0
2005-02-04 20:20:00,80.03,80.059,79.966,79.986,3083300000.0
2005-02-04 20:25:00,79.982,80.039,79.95,79.966,4126499986.0
2005-02-04 20:30:00,79.965,80.029,79.94,79.971,4800700002.0
2005-02-04 20:35:00,79.971,80.009,79.924,79.979,2724499998.0
2005-02-04 20:40:00,79.96,80.017,79.943,79.969,4823799982.0
2005-02-04 20:45:00,79.997,80.006,79.929,79.95,3401999993.0
2005-02-04 20:50:00,79.949,80.0,79.924,80.0,3874499992.0
2005-02-04 20:55:00,79.976,80.021,79.912,79.951,4604899982.0
2005-02-04 21:00:00,79.955,79.986,79.922,79.954,3289399990.0
2005-02-04 21:05:00,79.96,79.977,79.905,79.91,3070899983.0
2005-02-04 21:10:00,79.941,80.016,79.885,80.01,2760800003.0
2005-02-04 21:15:00,79.994,80.039,79.945,79.985,3929399991.0
2005-02-04 21:20:00,79.997,80.024,79.899,79.913,4786200001.0
2005-02-04 21:25:00,79.938,79.965,79.894,79.95,3003900009.0
2005-02-04 21:30:00,79.916,79.958,79.89,79.911,1718899999.0
2005-02-04 21:35:00,79.912,79.948,79.87,79.909,1860099993.0
2005-02-04 21:40:00,79.911,79.955,79.878,79.904,2490399999.0
2005-02-04 21:45:00,79.926,79.946,79.879,79.919,1988199993.0
2005-02-04 21:50:00,79.933,79.993,79.905,79.938,1554500005.0
2005-02-04 21:55:00,79.938,80.068,79.938,80.047,1309000001.0
2005-02-04 22:00:00,80.057,80.096,80.011,80.052,3008799994.0
2005-02-04 22:05:00,80.07,80.07,79.994,80.004,1070400002.0
2005-02-04 22:10:00,80.056,80.056,79.973,80.012,1702399995.0
2005-02-04 22:15:00,80.02,80.081,79.97,80.016,1608099987.0
2005-02-04 22:20:00,80.041,80.104,80.033,80.08,1773699990.0
2005-02-04 22:25:00,80.072,80.105,80.007,80.08,1545600002.0
2005-02-04 22:30:00,80.055,80.111,80.03,80.072,2257899985.0
2005-02-04 22:35:00,80.083,80.089,80.012,80.034,1175299998.0
2005-02-04 22:40:00,80.031,80.076,80.003,80.028,1566099995.0
2005-02-04 22:45:00,80.026,80.078,80.007,80.058,1712699992.0
2005-02-04 22:50:00,80.008,80.115,80.003,80.057,1390699984.0
2005-02-04 22:55:00,80.088,80.097,80.01,80.01,1602899999.0
2005-02-04 23:00:00,80.085,80.125,80.03,80.111,1331299993.0
2005-02-04 23:05:00,80.121,80.155,80.102,80.122,948399997.0
2005-02-04 23:10:00,80.151,80.154,80.071,80.127,934900002.0
2005-02-04 23:15:00,80.137,80.182,80.112,80.139,862899995.0
2005-02-04 23:20:00,80.143,80.178,80.11,80.11,971699998.0
2005-02-04 23:25:00,80.122,80.182,80.076,80.141,863799995.0
2005-02-04 23:30:00,80.128,80.168,80.108,80.125,905800003.0
2005-02-04 23:35:00,80.175,80.191,80.075,80.128,881299996.0
2005-02-04 23:40:00,80.127,80.201,80.127,80.173,1124399988.0
2005-02-04 23:45:00,80.17,80.192,80.137,80.137,973999995.0
2005-02-04 23:50:00,80.115,80.165,80.11,80.126,792099998.0
2005-02-04 23:55:00,80.143,80.197,80.129,80.18,805599997.0
2005-02-07 00:00:00,80.156,80.216,80.147,80.176,945499997.0
2005-02-07 00:05:00,80.197,80.212,80.151,80.177,909400007.0
2005-02-07 00:10:00,80.145,80.18,80.125,80.125,957599995.0
2005-02-07 00:15:00,80.142,80.18,80.109,80.139,976500003.0
2005-02-07 00:20:00,80.109,80.144,80.092,80.112,908099997.0
2005-02-07 00:25:00,80.124,80.27,80.105,80.138,940299991.0
2005-02-07 00:30:00,80.128,80.164,80.099,80.136,924600000.0
2005-02-07 00:35:00,80.17,80.176,80.106,80.171,827899998.0
2005-02-07 00:40:00,80.143,80.188,80.132,80.166,999699996.0
2005-02-07 00:45:00,80.193,80.217,80.15,80.217,833599992.0
2005-02-07 00:50:00,80.188,80.23,80.152,80.203,1010900002.0
2005-02-07 00:55:00,80.23,80.252,80.205,80.218,1027399991.0
2005-02-07 01:00:00,80.228,80.249,80.148,80.2,1000199996.0
2005-02-07 01:05:00,80.242,80.28,80.21,80.27,1047299993.0
2005-02-07 01:10:00,80.242,80.285,80.211,80.254,935999996.0
2005-02-07 01:15:00,80.214,80.264,80.207,80.258,755399994.0
2005-02-07 01:20:00,80.211,80.248,80.177,80.192,963399995.0
2005-02-07 01:25:00,80.232,80.246,80.192,80.225,1075099999.0
2005-02-07 01:30:00,80.204,80.213,80.093,80.122,1246499988.0
2005-02-07 01:35:00,80.117,80.13,80.072,80.093,620299998.0
2005-02-07 01:40:00,80.112,80.141,80.088,80.108,707899996.0
2005-02-07 01:45:00,80.127,80.157,80.104,80.133,1087799990.0
2005-02-07 01:50:00,80.093,80.123,80.022,80.022,1057699998.0
2005-02-07 01:55:00,80.014,80.051,79.947,79.969,988499993.0
2005-02-07 02:00:00,79.961,80.008,79.946,79.963,1225300007.0
2005-02-07 02:05:00,79.931,79.959,79.874,79.913,903699997.0
2005-02-07 02:10:00,79.87,79.897,79.79,79.881,1032199992.0
2005-02-07 02:15:00,79.897,79.905,79.855,79.89,1124500001.0
2005-02-07 02:20:00,79.894,79.915,79.859,79.889,968099998.0
2005-02-07 02:25:00,79.876,79.985,79.859,79.985,988500002.0
2005-02-07 02:30:00,80.046,80.25,80.015,80.222,778800003.0
2005-02-07 02:35:00,80.186,80.254,80.175,80.225,1112399999.0
2005-02-07 02:40:00,80.212,80.278,80.192,80.248,1032899998.0
2005-02-07 02:45:00,80.256,80.307,80.23,80.267,1090799996.0
2005-02-07 02:50:00,80.242,80.347,80.242,80.309,1095799991.0
2005-02-07 02:55:00,80.319,80.357,80.248,80.249,1113699989.0
2005-02-07 03:00:00,80.24,80.325,80.217,80.244,778399995.0
2005-02-07 03:05:00,80.26,80.296,80.225,80.277,1088399998.0
2005-02-07 03:10:00,80.284,80.358,80.272,80.328,1255000000.0
2005-02-07 03:15:00,80.342,80.368,80.318,80.326,829800004.0
2005-02-07 03:20:00,80.352,80.37,80.292,80.319,965099993.0
2005-02-07 03:25:00,80.329,80.332,80.246,80.28,1002199993.0
2005-02-07 03:30:00,80.293,80.336,80.271,80.335,950499996.0
2005-02-07 03:35:00,80.328,80.36,80.3,80.314,821599998.0
2005-02-07 03:40:00,80.333,80.358,80.294,80.343,1146299992.0
2005-02-07 03:45:00,80.324,80.345,80.295,80.32,833199999.0
2005-02-07 03:50:00,80.292,80.341,80.291,80.316,921900000.0
2005-02-07 03:55:00,80.311,80.372,80.271,80.352,855799991.0
2005-02-07 04:00:00,80.351,80.377,80.298,80.31,1012299996.0
2005-02-07 04:05:00,80.313,80.352,80.287,80.308,1004699992.0
2005-02-07 04:10:00,80.315,80.352,80.288,80.335,855500004.0
2005-02-07 04:15:00,80.324,80.391,80.324,80.347,882199997.0
2005-02-07 04:20:00,80.346,80.393,80.328,80.381,961699998.0
2005-02-07 04:25:00,80.386,80.406,80.345,80.345,1020100005.0
2005-02-07 04:30:00,80.362,80.384,80.33,80.33,1100100002.0
2005-02-07 04:35:00,80.339,80.373,80.321,80.353,656800000.0
2005-02-07 04:40:00,80.345,80.379,80.317,80.346,1173299998.0
2005-02-07 04:45:00,80.334,80.365,80.302,80.331,804599993.0
2005-02-07 04:50:00,80.341,80.371,80.3,80.329,1298699999.0
2005-02-07 04:55:00,80.338,80.35,80.267,80.28,745399998.0
2005-02-07 05:00:00,80.297,80.309,80.264,80.299,899400001.0
2005-02-07 05:05:00,80.317,80.323,80.275,80.308,1010499997.0
2005-02-07 05:10:00,80.296,80.321,80.248,80.272,1051400000.0
2005-02-07 05:15:00,80.288,80.315,80.252,80.29,926699999.0
2005-02-07 05:20:00,80.272,80.297,80.215,80.215,1082799996.0
2005-02-07 05:25:00,80.206,80.298,80.206,80.258,908099997.0
2005-02-07 05:30:00,80.277,80.296,80.235,80.258,1032500002.0
2005-02-07 05:35:00,80.256,80.288,80.221,80.24,986200001.0
2005-02-07 05:40:00,80.252,80.276,80.228,80.265,1002400004.0
2005-02-07 05:45:00,80.262,80.308,80.257,80.277,807300004.0
2005-02-07 05:50:00,80.288,80.32,80.258,80.299,941499992.0
2005-02-07 05:55:00,80.282,80.316,80.268,80.294,967799998.0
2005-02-07 06:00:00,80.256,80.315,80.256,80.277,938799998.0
2005-02-07 06:05:00,80.287,80.367,80.271,80.348,749299995.0
2005-02-07 06:10:00,80.344,80.421,80.342,80.385,722000001.0
2005-02-07 06:15:00,80.416,80.445,80.384,80.385,892300001.0
2005-02-07 06:20:00,80.424,80.451,80.386,80.394,1154299992.0
2005-02-07 06:25:00,80.41,80.444,80.384,80.44,1189700001.0
2005-02-07 06:30:00,80.408,80.473,80.404,80.442,791200004.0
2005-02-07 06:35:00,80.452,80.469,80.421,80.439,903599998.0
2005-02-07 06:40:00,80.454,80.497,80.428,80.468,1066499992.0
2005-02-07 06:45:00,80.501,80.516,80.449,80.459,819599996.0
2005-02-07 06:50:00,80.442,80.495,80.442,80.476,897599996.0
2005-02-07 06:55:00,80.484,80.528,80.473,80.483,835899998.0
2005-02-07 07:00:00,80.474,80.512,80.456,80.508,791199999.0
2005-02-07 07:05:00,80.491,80.514,80.456,80.494,839800000.0
2005-02-07 07:10:00,80.474,80.508,80.46,80.474,980299994.0
2005-02-07 07:15:00,80.475,80.498,80.452,80.479,1183999993.0
2005-02-07 07:20:00,80.472,80.49,80.431,80.473,785999990.0
2005-02-07 07:25:00,80.48,80.48,80.425,80.46,1025000003.0
2005-02-07 07:30:00,80.459,80.508,80.457,80.471,720100000.0
2005-02-07 07:35:00,80.485,80.508,80.45,80.482,1048100000.0
2005-02-07 07:40:00,80.503,80.521,80.447,80.481,880599999.0
2005-02-07 07:45:00,80.471,80.495,80.414,80.474,1021399996.0
2005-02-07 07:50:00,80.449,80.504,80.428,80.478,884899998.0
2005-02-07 07:55:00,80.479,80.505,80.443,80.465,849399999.0
2005-02-07 08:00:00,80.475,80.562,80.456,80.534,888699999.0
2005-02-07 08:05:00,80.531,80.553,80.506,80.544,816699999.0
2005-02-07 08:10:00,80.525,80.561,80.482,80.49,990000002.0
2005-02-07 08:15:00,80.485,80.521,80.476,80.492,906500000.0
2005-02-07 08:20:00,80.492,80.523,80.466,80.502,786000000.0
2005-02-07 08:25:00,80.478,80.533,80.478,80.494,885299999.0
2005-02-07 08:30:00,80.493,80.589,80.493,80.562,981100001.0
2005-02-07 08:35:00,80.581,80.65,80.557,80.613,943700009.0
2005-02-07 08:40:00,80.559,80.612,80.558,80.587,959300003.0
2005-02-07 08:45:00,80.588,80.618,80.556,80.592,898799994.0
2005-02-07 08:50:00,80.611,80.63,80.559,80.612,953299998.0
2005-02-07 08:55:00,80.601,80.675,80.586,80.665,806899996.0
2005-02-07 09:00:00,80.64,80.676,80.583,80.616,1029500001.0
2005-02-07 09:05:00,80.618,80.637,80.553,80.559,718099998.0
2005-02-07 09:10:00,80.536,80.557,80.505,80.517,951599992.0
2005-02-07 09:15:00,80.527,80.547,80.469,80.482,990999993.0
2005-02-07 09:20:00,80.456,80.5,80.44,80.466,1067800001.0
2005-02-07 09:25:00,80.498,80.524,80.429,80.453,1169600005.0
2005-02-07 09:30:00,80.428,80.495,80.427,80.454,632600001.0
2005-02-07 09:35:00,80.458,80.498,80.416,80.455,919499993.0
2005-02-07 09:40:00,80.463,80.494,80.439,80.481,902499994.0
2005-02-07 09:45:00,80.495,80.505,80.453,80.481,994599995.0
2005-02-07 09:50:00,80.492,80.546,80.455,80.528,1049699999.0
2005-02-07 09:55:00,80.513,80.639,80.513,80.639,1022900000.0
2005-02-07 10:00:00,80.631,80.648,80.575,80.601,1032099998.0
2005-02-07 10:05:00,80.607,80.623,80.571,80.573,1162499999.0
2005-02-07 10:10:00,80.575,80.6,80.554,80.592,1105299997.0
2005-02-07 10:15:00,80.572,80.617,80.555,80.561,952699998.0
2005-02-07 10:20:00,80.576,80.617,80.536,80.564,987100000.0
2005-02-07 10:25:00,80.581,80.612,80.549,80.589,819999999.0
2005-02-07 10:30:00,80.57,80.604,80.552,80.561,964299988.0
2005-02-07 10:35:00,80.56,80.576,80.509,80.529,1055399998.0
2005-02-07 10:40:00,80.552,80.576,80.494,80.53,1202200000.0
2005-02-07 10:45:00,80.55,80.55,80.479,80.497,1106299997.0
2005-02-07 10:50:00,80.492,80.533,80.482,80.518,924100003.0
2005-02-07 10:55:00,80.505,80.536,80.486,80.507,1106000001.0
2005-02-07 11:00:00,80.511,80.554,80.469,80.526,973900002.0
2005-02-07 11:05:00,80.52,80.553,80.492,80.526,1011100000.0
2005-02-07 11:10:00,80.527,80.588,80.515,80.575,1000700002.0
2005-02-07 11:15:00,80.565,80.588,80.527,80.53,884999996.0
2005-02-07 11:20:00,80.54,80.574,80.52,80.535,938100000.0
2005-02-07 11:25:00,80.552,80.591,80.528,80.568,841699993.0
2005-02-07 11:30:00,80.556,80.588,80.516,80.555,1111300004.0
2005-02-07 11:35:00,80.584,80.636,80.572,80.598,1242800004.0
2005-02-07 11:40:00,80.543,80.622,80.543,80.589,1007099997.0
2005-02-07 11:45:00,80.579,80.593,80.526,80.571,1038199999.0
2005-02-07 11:50:00,80.544,80.604,80.534,80.592,1137599998.0
2005-02-07 11:55:00,80.581,80.626,80.572,80.588,944600005.0
2005-02-07 12:00:00,80.571,80.617,80.567,80.612,1293900001.0
2005-02-07 12:05:00,80.591,80.63,80.561,80.595,843900004.0
2005-02-07 12:10:00,80.57,80.637,80.555,80.62,772099995.0
2005-02-07 12:15:00,80.598,80.618,80.558,80.594,1094199994.0
2005-02-07 12:20:00,80.632,80.702,80.553,80.588,850600000.0
2005-02-07 12:25:00,80.539,80.637,80.528,80.55,1032000000.0
2005-02-07 12:30:00,80.54,80.564,80.501,80.546,1149600005.0
2005-02-07 12:35:00,80.551,80.633,80.515,80.615,1125799998.0
2005-02-07 12:40:00,80.618,80.64,80.52,80.52,880999992.0
2005-02-07 12:45:00,80.538,80.61,80.531,80.572,1005000010.0
2005-02-07 12:50:00,80.548,80.599,80.526,80.543,892099998.0
2005-02-07 12:55:00,80.536,80.559,80.512,80.543,1083699990.0
2005-02-07 13:00:00,80.523,80.567,80.489,80.517,942099999.0
2005-02-07 13:05:00,80.507,80.544,80.493,80.521,1068400005.0
2005-02-07 13:10:00,80.494,80.53,80.477,80.525,690100000.0
2005-02-07 13:15:00,80.521,80.54,80.48,80.482,1250800005.0
2005-02-07 13:20:00,80.499,80.538,80.46,80.471,1085799996.0
2005-02-07 13:25:00,80.462,80.517,80.458,80.504,988100000.0
2005-02-07 13:30:00,80.494,80.51,80.423,80.445,880699996.0
2005-02-07 13:35:00,80.453,80.483,80.432,80.467,1127999998.0
2005-02-07 13:40:00,80.451,80.477,80.417,80.464,1012099995.0
2005-02-07 13:45:00,80.463,80.502,80.413,80.502,1157400003.0
2005-02-07 13:50:00,80.473,80.531,80.445,80.488,1097899994.0
2005-02-07 13:55:00,80.48,80.509,80.439,80.493,908200002.0
2005-02-07 14:00:00,80.512,80.512,80.431,80.462,892799992.0
2005-02-07 14:05:00,80.469,80.517,80.448,80.481,1013199995.0
2005-02-07 14:10:00,80.456,80.518,80.454,80.497,987399997.0
2005-02-07 14:15:00,80.49,80.512,80.44,80.457,1298399996.0
2005-02-07 14:20:00,80.462,80.501,80.431,80.489,983599994.0
2005-02-07 14:25:00,80.481,80.524,80.458,80.476,882399995.0
2005-02-07 14:30:00,80.46,80.552,80.459,80.528,1164099999.0
2005-02-07 14:35:00,80.537,80.577,80.513,80.531,1104299992.0
2005-02-07 14:40:00,80.521,80.557,80.447,80.511,792199995.0
2005-02-07 14:45:00,80.512,80.543,80.464,80.477,1098599992.0
2005-02-07 14:50:00,80.5,80.524,80.458,80.498,920899997.0
2005-02-07 14:55:00,80.535,80.55,80.499,80.53,1016799998.0
2005-02-07 15:00:00,80.513,80.572,80.492,80.541,942199999.0
2005-02-07 15:05:00,80.558,80.594,80.524,80.542,1128799992.0
2005-02-07 15:10:00,80.56,80.616,80.543,80.59,857099994.0
2005-02-07 15:15:00,80.602,80.635,80.569,80.608,902600002.0
2005-02-07 15:20:00,80.609,80.633,80.534,80.572,811699995.0
2005-02-07 15:25:00,80.563,80.614,80.558,80.595,1047100001.0
2005-02-07 15:30:00,80.585,80.653,80.552,80.63,1132999994.0
2005-02-07 15:35:00,80.628,80.677,80.613,80.639,879099994.0
2005-02-07 15:40:00,80.628,80.663,80.585,80.624,1156800002.0
2005-02-07 15:45:00,80.654,80.657,80.565,80.6,970699997.0
2005-02-07 15:50:00,80.634,80.641,80.553,80.572,887200000.0
2005-02-07 15:55:00,80.565,80.599,80.517,80.532,947399994.0
2005-02-07 16:00:00,80.544,80.57,80.484,80.552,1098799998.0
2005-02-07 16:05:00,80.551,80.605,80.515,80.6,949900000.0
2005-02-07 16:10:00,80.594,80.609,80.522,80.553,934000001.0
2005-02-07 16:15:00,80.535,80.59,80.53,80.559,891100001.0
2005-02-07 16:20:00,80.564,80.605,80.555,80.583,1046999998.0
2005-02-07 16:25:00,80.573,80.62,80.55,80.616,1102399992.0
2005-02-07 16:30:00,80.622,80.646,80.581,80.617,982200002.0
2005-02-07 16:35:00,80.623,80.652,80.595,80.63,889499996.0
2005-02-07 16:40:00,80.629,80.651,80.598,80.628,1132999995.0
2005-02-07 16:45:00,80.625,80.687,80.607,80.655,907599997.0
2005-02-07 16:50:00,80.661,80.673,80.616,80.641,1066199993.0
2005-02-07 16:55:00,80.63,80.667,80.612,80.619,1081099992.0
2005-02-07 17:00:00,80.635,80.697,80.621,80.665,905400005.0
2005-02-07 17:05:00,80.646,80.685,80.606,80.645,658099993.0
2005-02-07 17:10:00,80.661,80.669,80.587,80.627,959299997.0
2005-02-07 17:15:00,80.644,80.659,80.615,80.652,964899999.0
2005-02-07 17:20:00,80.65,80.661,80.561,80.612,936999995.0
2005-02-07 17:25:00,80.617,80.68,80.595,80.657,1153600002.0
2005-02-07 17:30:00,80.631,80.661,80.604,80.64,1145899994.0
2005-02-07 17:35:00,80.628,80.671,80.617,80.658,1180900002.0
2005-02-07 17:40:00,80.634,80.679,80.624,80.669,1073499992.0
2005-02-07 17:45:00,80.651,80.696,80.642,80.665,765499998.0
2005-02-07 17:50:00,80.665,80.703,80.623,80.684,1220000001.0
2005-02-07 17:55:00,80.67,80.728,80.664,80.709,1078199997.0
2005-02-07 18:00:00,80.681,80.81,80.681,80.706,5978399994.0
2005-02-07 18:05:00,80.696,80.815,80.696,80.742,9408799985.0
2005-02-07 18:10:00,80.747,80.783,80.686,80.729,7103699973.0
2005-02-07 18:15:00,80.65,80.741,80.65,80.688,7419999995.0
2005-02-07 18:20:00,80.719,80.81,80.635,80.655,7674099982.0
2005-02-07 18:25:00,80.71,80.74,80.596,80.641,7548899980.0
2005-02-07 18:30:00,80.62,80.64,80.556,80.602,7507699967.0
2005-02-07 18:35:00,80.602,80.652,80.587,80.634,5144499999.0
2005-02-07 18:40:00,80.643,80.699,80.627,80.637,4700699997.0
2005-02-07 18:45:00,80.628,80.71,80.605,80.68,3622200001.0
2005-02-07 18:50:00,80.675,80.7,80.627,80.681,4593799996.0
2005-02-07 18:55:00,80.685,80.746,80.663,80.671,3880799998.0
2005-02-07 19:00:00,80.69,80.762,80.67,80.722,2618199987.0
2005-02-07 19:05:00,80.735,80.775,80.658,80.673,3540700000.0
2005-02-07 19:10:00,80.644,80.738,80.547,80.631,2223100011.0
2005-02-07 19:15:00,80.644,80.755,80.644,80.714,2775699995.0
2005-02-07 19:20:00,80.712,80.755,80.647,80.672,3019899995.0
2005-02-07 19:25:00,80.67,80.722,80.644,80.667,4764099990.0
2005-02-07 19:30:00,80.676,80.718,80.619,80.682,3707399990.0
2005-02-07 19:35:00,80.682,80.693,80.567,80.61,3226700006.0
2005-02-07 19:40:00,80.643,80.66,80.548,80.578,2794299999.0
2005-02-07 19:45:00,80.584,80.662,80.53,80.546,2671999991.0
2005-02-07 19:50:00,80.545,80.599,80.52,80.557,2869299995.0
2005-02-07 19:55:00,80.548,80.593,80.531,80.54,2599999985.0
2005-02-07 20:00:00,80.565,80.636,80.525,80.61,2028999989.0
2005-02-07 20:05:00,80.625,80.643,80.586,80.603,3263899990.0
2005-02-07 20:10:00,80.592,80.633,80.559,80.602,4066000008.0
2005-02-07 20:15:00,80.598,80.642,80.567,80.613,2418299984.0
2005-02-07 20:20:00,80.67,80.67,80.551,80.575,3164799994.0
2005-02-07 20:25:00,80.61,80.61,80.561,80.586,3994799984.0
2005-02-07 20:30:00,80.577,80.653,80.558,80.633,4756699989.0
2005-02-07 20:35:00,80.619,80.664,80.6,80.656,3428099979.0
2005-02-07 20:40:00,80.656,80.656,80.577,80.601,5052199983.0
2005-02-07 20:45:00,80.625,80.641,80.565,80.595,3752299990.0
2005-02-07 20:50:00,80.575,80.634,80.559,80.581,3565000006.0
2005-02-07 20:55:00,80.585,80.671,80.562,80.641,4963299986.0
2005-02-07 21:00:00,80.645,80.701,80.623,80.69,3865700008.0
2005-02-07 21:05:00,80.645,80.706,80.634,80.669,3332999991.0
2005-02-07 21:10:00,80.655,80.705,80.626,80.69,2772399993.0
2005-02-07 21:15:00,80.666,80.727,80.65,80.698,4309199979.0
2005-02-07 21:20:00,80.696,80.735,80.659,80.672,4606200001.0
2005-02-07 21:25:00,80.722,80.739,80.663,80.712,3005699994.0
2005-02-07 21:30:00,80.696,80.724,80.669,80.709,1815899993.0
2005-02-07 21:35:00,80.688,80.691,80.602,80.634,2116999986.0
2005-02-07 21:40:00,80.613,80.66,80.58,80.606,2498199985.0
2005-02-07 21:45:00,80.577,80.604,80.508,80.55,2003899992.0
2005-02-07 21:50:00,80.531,80.57,80.501,80.533,1335199993.0
2005-02-07 21:55:00,80.537,80.576,80.508,80.554,1155300002.0
2005-02-07 22:00:00,80.554,80.587,80.507,80.543,2963099996.0
2005-02-07 22:05:00,80.537,80.567,80.503,80.535,1076499991.0
2005-02-07 22:10:00,80.54,80.572,80.505,80.524,1730100004.0
2005-02-07 22:15:00,80.528,80.531,80.464,80.507,1672499999.0
2005-02-07 22:20:00,80.523,80.532,80.459,80.484,1725899992.0
2005-02-07 22:25:00,80.504,80.525,80.445,80.488,1579899992.0
2005-02-07 22:30:00,80.493,80.506,80.442,80.442,2383800000.0
2005-02-07 22:35:00,80.443,80.507,80.436,80.457,1173299994.0
2005-02-07 22:40:00,80.435,80.486,80.408,80.422,1525500009.0
2005-02-07 22:45:00,80.424,80.487,80.407,80.447,1628800005.0
2005-02-07 22:50:00,80.468,80.507,80.425,80.468,1316000001.0
2005-02-07 22:55:00,80.474,80.504,80.362,80.446,1352700002.0
2005-02-07 23:00:00,80.437,80.462,80.377,80.435,1107199990.0
2005-02-07 23:05:00,80.408,80.467,80.389,80.459,740099997.0
2005-02-07 23:10:00,80.456,80.472,80.397,80.432,998699993.0
2005-02-07 23:15:00,80.428,80.472,80.411,80.453,980199992.0
2005-02-07 23:20:00,80.419,80.453,80.395,80.453,912200002.0
2005-02-07 23:25:00,80.423,80.481,80.396,80.481,1003100004.0
2005-02-07 23:30:00,80.446,80.482,80.42,80.427,952600008.0
2005-02-07 23:35:00,80.47,80.485,80.401,80.474,888299998.0
2005-02-07 23:40:00,80.429,80.493,80.429,80.492,1185000004.0
2005-02-07 23:45:00,80.467,80.495,80.419,80.455,905399999.0
2005-02-07 23:50:00,80.438,80.46,80.391,80.447,761799992.0
2005-02-07 23:55:00,80.46,80.476,80.399,80.399,1118699989.0
2005-02-08 00:00:00,80.418,80.46,80.388,80.435,1080800005.0
2005-02-08 00:05:00,80.438,80.466,80.415,80.424,1028499996.0
2005-02-08 00:10:00,80.457,80.493,80.426,80.468,1136399995.0
2005-02-08 00:15:00,80.467,80.493,80.398,80.403,939700004.0
2005-02-08 00:20:00,80.386,80.437,80.37,80.37,852600001.0
2005-02-08 00:25:00,80.385,80.438,80.381,80.403,782600002.0
2005-02-08 00:30:00,80.399,80.429,80.37,80.379,847699997.0
2005-02-08 00:35:00,80.387,80.414,80.358,80.382,985400004.0
2005-02-08 00:40:00,80.398,80.411,80.352,80.367,1174799994.0
2005-02-08 00:45:00,80.382,80.416,80.361,80.365,821400001.0
2005-02-08 00:50:00,80.395,80.406,80.359,80.383,992799995.0
2005-02-08 00:55:00,80.393,80.417,80.364,80.399,937999996.0
2005-02-08 01:00:00,80.38,80.44,80.349,80.44,1016499998.0
2005-02-08 01:05:00,80.438,80.502,80.412,80.499,1072099998.0
2005-02-08 01:10:00,80.46,80.518,80.46,80.506,1167700001.0
2005-02-08 01:15:00,80.481,80.521,80.435,80.509,1059299999.0
2005-02-08 01:20:00,80.474,80.506,80.45,80.494,1047599996.0
2005-02-08 01:25:00,80.495,80.536,80.468,80.488,1006200003.0
2005-02-08 01:30:00,80.51,80.532,80.475,80.496,1030700000.0
2005-02-08 01:35:00,80.521,80.521,80.455,80.48,828899999.0
2005-02-08 01:40:00,80.464,80.504,80.433,80.458,861899999.0
2005-02-08 01:45:00,80.486,80.492,80.434,80.473,1037599996.0
2005-02-08 01:50:00,80.45,80.483,80.422,80.439,1207299996.0
2005-02-08 01:55:00,80.449,80.49,80.414,80.49,960299994.0
2005-02-08 02:00:00,80.444,80.482,80.408,80.441,1009199995.0
2005-02-08 02:05:00,80.441,80.469,80.422,80.427,917499999.0
2005-02-08 02:10:00,80.406,80.46,80.398,80.431,932099997.0
2005-02-08 02:15:00,80.445,80.487,80.433,80.458,1170200000.0
2005-02-08 02:20:00,80.466,80.487,80.395,80.435,998800001.0
2005-02-08 02:25:00,80.424,80.454,80.405,80.405,1035500000.0
2005-02-08 02:30:00,80.45,80.459,80.391,80.417,986699994.0
2005-02-08 02:35:00,80.394,80.442,80.388,80.402,989899998.0
2005-02-08 02:40:00,80.433,80.466,80.395,80.441,895799997.0
2005-02-08 02:45:00,80.444,80.469,80.423,80.451,979600003.0
2005-02-08 02:50:00,80.459,80.471,80.309,80.331,918499996.0
2005-02-08 02:55:00,80.292,80.363,80.264,80.342,1075399997.0
2005-02-08 03:00:00,80.339,80.398,80.321,80.37,989299992.0
2005-02-08 03:05:00,80.364,80.396,80.337,80.358,1112499997.0
2005-02-08 03:10:00,80.357,80.372,80.303,80.329,1102499993.0
2005-02-08 03:15:00,80.32,80.357,80.278,80.303,1026499987.0
2005-02-08 03:20:00,80.306,80.333,80.262,80.273,1039000005.0
2005-02-08 03:25:00,80.307,80.337,80.275,80.278,1011499993.0
2005-02-08 03:30:00,80.281,80.304,80.228,80.25,1070099992.0
2005-02-08 03:35:00,80.259,80.294,80.233,80.258,836199996.0
2005-02-08 03:40:00,80.27,80.3,80.228,80.263,1099999999.0
2005-02-08 03:45:00,80.264,80.309,80.245,80.287,1025899996.0
2005-02-08 03:50:00,80.283,80.285,80.173,80.235,770899998.0
2005-02-08 03:55:00,80.213,80.27,80.201,80.246,1173099991.0
2005-02-08 04:00:00,80.253,80.287,80.225,80.262,970499996.0
2005-02-08 04:05:00,80.273,80.306,80.254,80.288,884999997.0
2005-02-08 04:10:00,80.282,80.322,80.256,80.315,962299992.0
2005-02-08 04:15:00,80.3,80.332,80.274,80.325,1042200003.0
2005-02-08 04:20:00,80.294,80.371,80.278,80.319,747899998.0
2005-02-08 04:25:00,80.3,80.313,80.203,80.243,654899992.0
2005-02-08 04:30:00,80.267,80.305,80.214,80.237,1039799993.0
2005-02-08 04:35:00,80.256,80.282,80.222,80.282,673000003.0
2005-02-08 04:40:00,80.27,80.291,80.248,80.274,868799995.0
2005-02-08 04:45:00,80.282,80.303,80.24,80.275,1042099995.0
2005-02-08 04:50:00,80.283,80.328,80.263,80.297,1311000003.0
2005-02-08 04:55:00,80.267,80.351,80.267,80.316,992899996.0
2005-02-08 05:00:00,80.309,80.337,80.28,80.33,956000001.0
2005-02-08 05:05:00,80.31,80.357,80.294,80.35,1070300001.0
2005-02-08 05:10:00,80.314,80.358,80.294,80.31,1046900000.0
2005-02-08 05:15:00,80.333,80.348,80.285,80.325,1095099999.0
2005-02-08 05:20:00,80.335,80.368,80.312,80.317,1032899999.0
2005-02-08 05:25:00,80.34,80.362,80.308,80.32,1066999999.0
2005-02-08 05:30:00,80.357,80.395,80.326,80.382,852800000.0
2005-02-08 05:35:00,80.368,80.462,80.368,80.447,942500000.0
2005-02-08 05:40:00,80.426,80.483,80.419,80.428,1039499993.0
2005-02-08 05:45:00,80.437,80.457,80.391,80.425,1028099996.0
2005-02-08 05:50:00,80.445,80.461,80.398,80.436,1062099996.0
2005-02-08 05:55:00,80.418,80.467,80.407,80.448,802199998.0
2005-02-08 06:00:00,80.451,80.487,80.429,80.46,945199994.0
2005-02-08 06:05:00,80.458,80.481,80.431,80.447,1056200000.0
2005-02-08 06:10:00,80.462,80.506,80.434,80.48,696500002.0
2005-02-08 06:15:00,80.483,80.537,80.468,80.497,967500000.0
2005-02-08 06:20:00,80.513,80.554,80.482,80.534,1199199993.0
2005-02-08 06:25:00,80.557,80.57,80.498,80.521,962799995.0
2005-02-08 06:30:00,80.527,80.556,80.496,80.513,950599994.0
2005-02-08 06:35:00,80.514,80.58,80.506,80.55,1063699997.0
2005-02-08 06:40:00,80.558,80.599,80.548,80.569,1081999994.0
2005-02-08 06:45:00,80.582,80.603,80.539,80.562,797699995.0
2005-02-08 06:50:00,80.546,80.611,80.526,80.573,1071199995.0
2005-02-08 06:55:00,80.562,80.604,80.553,80.582,900199988.0
2005-02-08 07:00:00,80.588,80.616,80.553,80.607,759799999.0
2005-02-08 07:05:00,80.598,80.645,80.592,80.626,851699999.0
2005-02-08 07:10:00,80.628,80.649,80.591,80.604,999799996.0
2005-02-08 07:15:00,80.611,80.629,80.543,80.571,1054799999.0
2005-02-08 07:20:00,80.566,80.592,80.536,80.583,1136099999.0
2005-02-08 07:25:00,80.578,80.6,80.535,80.589,1144100002.0
2005-02-08 07:30:00,80.597,80.597,80.526,80.58,935000000.0
2005-02-08 07:35:00,80.539,80.588,80.529,80.562,1131999998.0
2005-02-08 07:40:00,80.558,80.588,80.537,80.567,954199998.0
2005-02-08 07:45:00,80.561,80.6,80.53,80.59,1105499999.0
2005-02-08 07:50:00,80.581,80.621,80.543,80.6,1034799998.0
2005-02-08 07:55:00,80.575,80.63,80.57,80.623,778600001.0
2005-02-08 08:00:00,80.625,80.639,80.584,80.604,815299996.0
2005-02-08 08:05:00,80.611,80.634,80.581,80.62,905100003.0
2005-02-08 08:10:00,80.595,80.636,80.574,80.604,954399991.0
2005-02-08 08:15:00,80.581,80.638,80.568,80.608,839599999.0
2005-02-08 08:20:00,80.597,80.64,80.585,80.61,747099998.0
2005-02-08 08:25:00,80.597,80.65,80.59,80.634,973500000.0
2005-02-08 08:30:00,80.612,80.646,80.59,80.6,1036699997.0
2005-02-08 08:35:00,80.607,80.662,80.607,80.648,959500001.0
2005-02-08 08:40:00,80.633,80.664,80.604,80.647,966100004.0
2005-02-08 08:45:00,80.641,80.707,80.607,80.652,839400000.0
2005-02-08 08:50:00,80.648,80.701,80.629,80.663,976499993.0
2005-02-08 08:55:00,80.643,80.723,80.643,80.691,963499999.0
2005-02-08 09:00:00,80.676,80.755,80.673,80.703,1139300001.0
2005-02-08 09:05:00,80.711,80.73,80.606,80.631,940500006.0
2005-02-08 09:10:00,80.618,80.647,80.567,80.567,978099992.0
2005-02-08 09:15:00,80.588,80.67,80.576,80.617,794100001.0
2005-02-08 09:20:00,80.604,80.608,80.492,80.525,1147099992.0
2005-02-08 09:25:00,80.524,80.565,80.481,80.489,1047099995.0
2005-02-08 09:30:00,80.491,80.491,80.431,80.479,919300006.0
2005-02-08 09:35:00,80.494,80.532,80.473,80.515,894599993.0
2005-02-08 09:40:00,80.502,80.525,80.458,80.5,787999993.0
2005-02-08 09:45:00,80.496,80.558,80.481,80.535,870799992.0
2005-02-08 09:50:00,80.509,80.621,80.509,80.619,943799998.0
2005-02-08 09:55:00,80.591,80.606,80.556,80.573,962099997.0
2005-02-08 10:00:00,80.581,80.63,80.552,80.594,858799994.0
2005-02-08 10:05:00,80.573,80.619,80.549,80.589,1017300001.0
2005-02-08 10:10:00,80.602,80.637,80.593,80.625,1085899995.0
2005-02-08 10:15:00,80.638,80.654,80.588,80.631,994500008.0
2005-02-08 10:20:00,80.646,80.718,80.627,80.68,880999998.0
2005-02-08 10:25:00,80.721,80.795,80.684,80.747,1071200001.0
2005-02-08 10:30:00,80.74,80.784,80.728,80.766,981599997.0
2005-02-08 10:35:00,80.761,80.81,80.744,80.769,992399992.0
2005-02-08 10:40:00,80.782,80.822,80.753,80.802,1276799998.0
2005-02-08 10:45:00,80.801,80.809,80.737,80.763,1035200005.0
2005-02-08 10:50:00,80.747,80.767,80.702,80.733,905599998.0
2005-02-08 10:55:00,80.761,80.823,80.76,80.797,1029799995.0
2005-02-08 11:00:00,80.778,80.808,80.739,80.804,1069299992.0
2005-02-08 11:05:00,80.801,80.825,80.76,80.798,926199998.0
2005-02-08 11:10:00,80.794,80.815,80.762,80.805,890000002.0
2005-02-08 11:15:00,80.806,80.812,80.766,80.777,978899996.0
2005-02-08 11:20:00,80.783,80.851,80.757,80.767,824700005.0
2005-02-08 11:25:00,80.751,80.788,80.741,80.742,930199990.0
2005-02-08 11:30:00,80.722,80.746,80.653,80.731,1132799998.0
2005-02-08 11:35:00,80.742,80.742,80.682,80.74,1132399994.0
2005-02-08 11:40:00,80.731,80.764,80.702,80.717,1184599993.0
2005-02-08 11:45:00,80.76,80.764,80.72,80.742,1314899993.0
2005-02-08 11:50:00,80.729,80.765,80.711,80.747,1192299995.0
2005-02-08 11:55:00,80.724,80.777,80.713,80.753,945799994.0
2005-02-08 12:00:00,80.768,80.771,80.677,80.725,1143399997.0
2005-02-08 12:05:00,80.699,80.765,80.691,80.714,972000008.0
2005-02-08 12:10:00,80.69,80.754,80.662,80.674,981399997.0
2005-02-08 12:15:00,80.679,80.747,80.662,80.747,1019599998.0
2005-02-08 12:20:00,80.732,80.751,80.659,80.685,1008599996.0
2005-02-08 12:25:00,80.695,80.72,80.661,80.697,1126800000.0
2005-02-08 12:30:00,80.7,80.757,80.679,80.736,1107299999.0
2005-02-08 12:35:00,80.727,80.764,80.715,80.754,1025499997.0
2005-02-08 12:40:00,80.736,80.777,80.725,80.741,925100002.0
2005-02-08 12:45:00,80.763,80.769,80.71,80.752,909899998.0
2005-02-08 12:50:00,80.74,80.785,80.676,80.689,872500005.0
2005-02-08 12:55:00,80.665,80.692,80.605,80.66,848299996.0
2005-02-08 13:00:00,80.637,80.66,80.527,80.617,989499996.0
2005-02-08 13:05:00,80.606,80.666,80.593,80.617,1073599999.0
2005-02-08 13:10:00,80.626,80.646,80.577,80.592,936299998.0
2005-02-08 13:15:00,80.593,80.632,80.567,80.585,1055500006.0
2005-02-08 13:20:00,80.553,80.613,80.553,80.557,942199993.0
2005-02-08 13:25:00,80.591,80.694,80.591,80.67,956899999.0
2005-02-08 13:30:00,80.64,80.701,80.61,80.672,1025299999.0
2005-02-08 13:35:00,80.67,80.707,80.652,80.66,1129599995.0
2005-02-08 13:40:00,80.677,80.681,80.609,80.654,1083199997.0
2005-02-08 13:45:00,80.661,80.669,80.611,80.63,1042099997.0
2005-02-08 13:50:00,80.631,80.655,80.575,80.62,1009900007.0
2005-02-08 13:55:00,80.612,80.65,80.586,80.65,969700002.0
2005-02-08 14:00:00,80.633,80.731,80.621,80.726,836600001.0
2005-02-08 14:05:00,80.696,80.74,80.683,80.726,762299997.0
2005-02-08 14:10:00,80.707,80.764,80.7,80.749,1047299989.0
2005-02-08 14:15:00,80.725,80.797,80.702,80.733,1074599995.0
2005-02-08 14:20:00,80.739,80.762,80.698,80.709,849299998.0
2005-02-08 14:25:00,80.708,80.728,80.673,80.691,813300000.0
2005-02-08 14:30:00,80.693,80.734,80.664,80.702,977799994.0
2005-02-08 14:35:00,80.682,80.727,80.67,80.69,1057999994.0
2005-02-08 14:40:00,80.677,80.721,80.66,80.683,723699994.0
2005-02-08 14:45:00,80.685,80.744,80.65,80.718,928699993.0
2005-02-08 14:50:00,80.704,80.745,80.694,80.727,1063999995.0
2005-02-08 14:55:00,80.703,80.725,80.649,80.667,775300000.0
2005-02-08 15:00:00,80.66,80.69,80.625,80.637,953099997.0
2005-02-08 15:05:00,80.648,80.649,80.535,80.616,1109699994.0
2005-02-08 15:10:00,80.593,80.693,80.575,80.656,1050799997.0
2005-02-08 15:15:00,80.678,80.696,80.602,80.665,1034499999.0
2005-02-08 15:20:00,80.65,80.658,80.558,80.559,796499995.0
2005-02-08 15:25:00,80.575,80.608,80.55,80.573,1003400000.0
2005-02-08 15:30:00,80.56,80.642,80.548,80.627,887599994.0
2005-02-08 15:35:00,80.624,80.667,80.616,80.645,816600005.0
2005-02-08 15:40:00,80.609,80.645,80.574,80.611,1154799999.0
2005-02-08 15:45:00,80.634,80.665,80.593,80.645,1114399997.0
2005-02-08 15:50:00,80.652,80.689,80.641,80.684,1238799991.0
2005-02-08 15:55:00,80.675,80.718,80.657,80.697,886899998.0
2005-02-08 16:00:00,80.69,80.764,80.677,80.753,965599992.0
2005-02-08 16:05:00,80.728,80.774,80.714,80.722,824399998.0
2005-02-08 16:10:00,80.721,80.807,80.701,80.78,770700001.0
2005-02-08 16:15:00,80.771,80.819,80.737,80.791,1001999998.0
2005-02-08 16:20:00,80.778,80.836,80.776,80.801,1000399994.0
2005-02-08 16:25:00,80.793,80.81,80.752,80.784,908199998.0
2005-02-08 16:30:00,80.775,80.806,80.756,80.783,1019200000.0
2005-02-08 16:35:00,80.791,80.887,80.772,80.852,999100003.0
2005-02-08 16:40:00,80.883,80.9,80.811,80.817,975500006.0
2005-02-08 16:45:00,80.828,80.855,80.804,80.82,1083000001.0
2005-02-08 16:50:00,80.824,80.836,80.77,80.777,855999996.0
2005-02-08 16:55:00,80.768,80.83,80.752,80.82,843900000.0
2005-02-08 17:00:00,80.826,80.883,80.768,80.824,1182999991.0
2005-02-08 17:05:00,80.813,80.864,80.773,80.794,670700003.0
2005-02-08 17:10:00,80.824,80.912,80.805,80.856,929699994.0
2005-02-08 17:15:00,80.874,80.888,80.832,80.851,996199993.0
2005-02-08 17:20:00,80.867,80.904,80.825,80.856,687099998.0
2005-02-08 17:25:00,80.852,80.905,80.85,80.875,1178700001.0
2005-02-08 17:30:00,80.861,80.891,80.818,80.856,904199992.0
2005-02-08 17:35:00,80.856,80.922,80.836,80.878,917600001.0
2005-02-08 17:40:00,80.865,80.96,80.859,80.935,1191299996.0
2005-02-08 17:45:00,80.894,80.934,80.879,80.901,865899999.0
2005-02-08 17:50:00,80.907,80.988,80.907,80.957,1152700001.0
2005-02-08 17:55:00,80.957,80.971,80.907,80.946,1074400007.0
2005-02-08 18:00:00,80.875,81.06,80.875,80.952,6819300004.0
2005-02-08 18:05:00,80.915,80.955,80.896,80.932,9815099958.0
2005-02-08 18:10:00,80.922,80.947,80.846,80.898,7090399969.0
2005-02-08 18:15:00,81.0,81.01,80.869,80.919,7969299978.0
2005-02-08 18:20:00,80.907,81.07,80.838,80.927,8394299975.0
2005-02-08 18:25:00,81.07,81.07,80.952,80.966,7422599981.0
2005-02-08 18:30:00,80.976,81.011,80.903,80.946,7336499995.0
2005-02-08 18:35:00,80.955,81.017,80.916,81.009,5503499983.0
2005-02-08 18:40:00,80.998,81.012,80.964,80.974,4448299973.0
2005-02-08 18:45:00,81.002,81.056,80.97,80.991,3574299987.0
2005-02-08 18:50:00,81.001,81.02,80.949,80.991,3773099996.0
2005-02-08 18:55:00,80.945,81.014,80.937,80.964,4076399976.0
2005-02-08 19:00:00,80.956,81.04,80.939,80.954,2999099993.0
2005-02-08 19:05:00,80.955,80.993,80.913,80.959,3537199994.0
2005-02-08 19:10:00,80.949,80.985,80.905,80.935,1883299989.0
2005-02-08 19:15:00,80.933,80.983,80.917,80.967,2798400003.0
2005-02-08 19:20:00,80.973,81.038,80.953,80.968,3164599982.0
2005-02-08 19:25:00,80.963,80.989,80.924,80.957,4725299983.0
2005-02-08 19:30:00,80.982,80.982,80.868,80.903,3803400003.0
2005-02-08 19:35:00,80.927,80.96,80.878,80.926,3275499980.0
2005-02-08 19:40:00,80.925,80.945,80.883,80.897,2962299988.0
2005-02-08 19:45:00,80.888,80.949,80.888,80.92,2770800008.0
2005-02-08 19:50:00,80.917,80.94,80.872,80.893,2785300012.0
2005-02-08 19:55:00,80.933,80.961,80.879,80.938,2555399995.0
2005-02-08 20:00:00,80.934,80.978,80.892,80.942,2346299988.0
2005-02-08 20:05:00,80.933,80.958,80.907,80.909,3423399984.0
2005-02-08 20:10:00,80.91,80.956,80.899,80.921,4286699988.0
2005-02-08 20:15:00,80.918,80.945,80.869,80.888,2287999987.0
2005-02-08 20:20:00,80.9,80.942,80.87,80.918,2886499991.0
2005-02-08 20:25:00,80.904,80.919,80.869,80.88,4262699983.0
2005-02-08 20:30:00,80.869,80.918,80.831,80.861,4865999989.0
2005-02-08 20:35:00,80.847,80.902,80.84,80.863,3088799988.0
2005-02-08 20:40:00,80.86,80.886,80.835,80.86,5117599988.0
2005-02-08 20:45:00,80.859,80.885,80.824,80.882,3267499992.0
2005-02-08 20:50:00,80.846,80.903,80.82,80.883,3464400001.0
2005-02-08 20:55:00,80.856,80.928,80.835,80.894,5591899976.0
2005-02-08 21:00:00,80.882,80.926,80.862,80.908,3221900004.0
2005-02-08 21:05:00,80.852,80.907,80.833,80.867,3388900005.0
2005-02-08 21:10:00,80.868,80.919,80.824,80.868,2549899992.0
2005-02-08 21:15:00,80.849,80.927,80.838,80.903,4131599986.0
2005-02-08 21:20:00,80.881,80.929,80.866,80.904,4932100001.0
2005-02-08 21:25:00,80.869,80.915,80.831,80.898,2974199984.0
2005-02-08 21:30:00,80.904,80.937,80.864,80.887,1658399997.0
2005-02-08 21:35:00,80.877,80.908,80.829,80.869,2231799988.0
2005-02-08 21:40:00,80.872,80.925,80.853,80.9,2558199997.0
2005-02-08 21:45:00,80.89,80.917,80.867,80.91,2079099982.0
2005-02-08 21:50:00,80.9,80.919,80.847,80.862,1445700001.0
2005-02-08 21:55:00,80.855,80.943,80.847,80.899,1276699996.0
2005-02-08 22:00:00,80.914,80.993,80.909,80.993,3075799992.0
2005-02-08 22:05:00,80.993,81.011,80.93,80.93,1038099997.0
2005-02-08 22:10:00,80.948,80.99,80.913,80.954,1748899989.0
2005-02-08 22:15:00,80.983,80.996,80.929,80.955,1388999997.0
2005-02-08 22:20:00,80.945,80.992,80.921,80.963,1665299992.0
2005-02-08 22:25:00,80.972,81.001,80.92,80.972,1692300004.0
2005-02-08 22:30:00,80.944,80.992,80.922,80.977,2169699994.0
2005-02-08 22:35:00,80.95,80.997,80.933,80.964,1164500004.0
2005-02-08 22:40:00,80.962,81.026,80.957,80.992,1468699990.0
2005-02-08 22:45:00,80.976,81.005,80.935,80.973,1798800004.0
2005-02-08 22:50:00,80.951,81.004,80.939,80.99,1407599996.0
2005-02-08 22:55:00,81.011,81.055,80.941,80.941,1500399995.0
2005-02-08 23:00:00,81.007,81.032,80.93,80.997,1246700001.0
2005-02-08 23:05:00,81.021,81.044,80.977,80.995,1116399994.0
2005-02-08 23:10:00,81.003,81.05,80.984,81.042,901499993.0
2005-02-08 23:15:00,81.014,81.059,80.991,81.025,1048300007.0
2005-02-08 23:20:00,81.028,81.049,80.977,81.032,988099998.0
2005-02-08 23:25:00,81.04,81.06,80.995,81.033,844199997.0
2005-02-08 23:30:00,81.026,81.055,80.993,81.01,840499997.0
2005-02-08 23:35:00,81.012,81.081,81.012,81.046,1058799996.0
2005-02-08 23:40:00,81.028,81.075,80.99,81.056,1004499994.0
2005-02-08 23:45:00,81.046,81.072,81.011,81.043,940099995.0
2005-02-08 23:50:00,81.042,81.104,81.01,81.083,859699998.0
2005-02-08 23:55:00,81.079,81.104,81.049,81.098,941499999.0
2005-02-09 00:00:00,81.073,81.093,81.01,81.048,1066999997.0
2005-02-09 00:05:00,81.02,81.06,81.0,81.032,951199992.0
2005-02-09 00:10:00,80.994,81.062,80.986,81.012,934700001.0
2005-02-09 00:15:00,81.025,81.053,81.007,81.05,1096499991.0
2005-02-09 00:20:00,81.023,81.079,81.014,81.04,1128300004.0
2005-02-09 00:25:00,81.06,81.067,80.989,81.051,858499998.0
2005-02-09 00:30:00,81.017,81.051,81.0,81.021,806200006.0
2005-02-09 00:35:00,81.035,81.06,81.011,81.039,1108500002.0
2005-02-09 00:40:00,81.049,81.081,81.012,81.068,973899996.0
2005-02-09 00:45:00,81.045,81.085,81.012,81.044,788799997.0
2005-02-09 00:50:00,81.08,81.086,81.025,81.069,964800002.0
2005-02-09 00:55:00,81.039,81.062,80.968,80.97,1090899995.0
2005-02-09 01:00:00,80.958,81.042,80.951,81.036,1074300001.0
2005-02-09 01:05:00,80.998,81.038,80.973,81.007,885100001.0
2005-02-09 01:10:00,80.999,81.019,80.934,80.965,1175399999.0
2005-02-09 01:15:00,80.963,80.983,80.909,80.974,1024200004.0
2005-02-09 01:20:00,80.919,80.98,80.915,80.915,912399996.0
2005-02-09 01:25:00,80.932,81.004,80.917,80.961,1180999995.0
2005-02-09 01:30:00,80.968,80.994,80.893,80.939,1162699993.0
2005-02-09 01:35:00,80.933,80.945,80.886,80.902,943899995.0
2005-02-09 01:40:00,80.91,80.943,80.87,80.878,793399996.0
2005-02-09 01:45:00,80.889,80.925,80.871,80.907,1052700000.0
2005-02-09 01:50:00,80.887,80.963,80.881,80.916,953799998.0
2005-02-09 01:55:00,80.917,80.939,80.873,80.877,1065899994.0
2005-02-09 02:00:00,80.878,80.927,80.834,80.87,1083000000.0
2005-02-09 02:05:00,80.876,80.908,80.774,80.807,1039699999.0
2005-02-09 02:10:00,80.785,80.833,80.78,80.802,814599996.0
2005-02-09 02:15:00,80.779,80.801,80.731,80.739,1022999993.0
2005-02-09 02:20:00,80.77,80.827,80.754,80.817,1208800004.0
2005-02-09 02:25:00,80.791,80.837,80.782,80.782,1052100002.0
2005-02-09 02:30:00,80.808,80.827,80.759,80.782,1088400005.0
2005-02-09 02:35:00,80.763,80.829,80.76,80.804,1030900000.0
2005-02-09 02:40:00,80.81,80.848,80.78,80.841,913100000.0
2005-02-09 02:45:00,80.836,80.836,80.764,80.799,859799999.0
2005-02-09 02:50:00,80.784,80.86,80.777,80.801,777700004.0
2005-02-09 02:55:00,80.764,80.809,80.753,80.804,958899998.0
2005-02-09 03:00:00,80.786,80.822,80.752,80.777,765899996.0
2005-02-09 03:05:00,80.781,80.812,80.755,80.779,960299997.0
2005-02-09 03:10:00,80.784,80.818,80.767,80.784,854299995.0
2005-02-09 03:15:00,80.81,80.813,80.758,80.81,880700006.0
2005-02-09 03:20:00,80.785,80.815,80.767,80.783,964200002.0
2005-02-09 03:25:00,80.783,80.799,80.729,80.737,1062099996.0
2005-02-09 03:30:00,80.752,80.769,80.704,80.735,1181800002.0
2005-02-09 03:35:00,80.75,80.779,80.711,80.742,1009100003.0
2005-02-09 03:40:00,80.731,80.74,80.675,80.731,1193499994.0
2005-02-09 03:45:00,80.743,80.764,80.69,80.707,1031399998.0
2005-02-09 03:50:00,80.726,80.735,80.652,80.691,930000004.0
2005-02-09 03:55:00,80.733,80.738,80.663,80.669,963199999.0
2005-02-09 04:00:00,80.679,80.743,80.679,80.709,881300001.0
2005-02-09 04:05:00,80.727,80.747,80.689,80.719,961699992.0
2005-02-09 04:10:00,80.701,80.728,80.671,80.703,1097499993.0
2005-02-09 04:15:00,80.673,80.742,80.673,80.716,1045199994.0
2005-02-09 04:20:00,80.723,80.769,80.71,80.739,1122299989.0
2005-02-09 04:25:00,80.733,80.769,80.707,80.725,696099993.0
2005-02-09 04:30:00,80.709,80.753,80.695,80.712,1039100001.0
2005-02-09 04:35:00,80.745,80.768,80.721,80.753,855899995.0
2005-02-09 04:40:00,80.741,80.77,80.684,80.735,1195300000.0
2005-02-09 04:45:00,80.699,80.744,80.678,80.711,967899996.0
2005-02-09 04:50:00,80.687,80.734,80.656,80.689,1197499998.0
2005-02-09 04:55:00,80.668,80.712,80.668,80.696,756099998.0
2005-02-09 05:00:00,80.676,80.693,80.649,80.672,912399995.0
2005-02-09 05:05:00,80.656,80.689,80.631,80.641,1073799995.0
2005-02-09 05:10:00,80.638,80.68,80.613,80.647,837499998.0
2005-02-09 05:15:00,80.653,80.681,80.633,80.655,1133500001.0
2005-02-09 05:20:00,80.663,80.678,80.616,80.628,1170900000.0
2005-02-09 05:25:00,80.616,80.669,80.607,80.632,866100001.0
2005-02-09 05:30:00,80.648,80.68,80.624,80.647,1124999996.0
2005-02-09 05:35:00,80.65,80.695,80.624,80.636,1186999999.0
2005-02-09 05:40:00,80.66,80.715,80.65,80.693,813900004.0
2005-02-09 05:45:00,80.666,80.714,80.663,80.681,928499995.0
2005-02-09 05:50:00,80.707,80.728,80.666,80.696,1143900000.0
2005-02-09 05:55:00,80.731,80.736,80.68,80.722,961799996.0
2005-02-09 06:00:00,80.727,80.752,80.687,80.752,1066399995.0
2005-02-09 06:05:00,80.731,80.748,80.688,80.731,897599998.0
2005-02-09 06:10:00,80.698,80.752,80.689,80.703,872200002.0
2005-02-09 06:15:00,80.713,80.739,80.686,80.715,1162499993.0
2005-02-09 06:20:00,80.7,80.762,80.692,80.705,1061099995.0
2005-02-09 06:25:00,80.696,80.738,80.654,80.694,764400001.0
2005-02-09 06:30:00,80.66,80.693,80.595,80.655,898199984.0
2005-02-09 06:35:00,80.621,80.667,80.621,80.624,894399997.0
2005-02-09 06:40:00,80.646,80.675,80.591,80.664,1162999994.0
2005-02-09 06:45:00,80.662,80.68,80.615,80.625,869400004.0
2005-02-09 06:50:00,80.605,80.697,80.598,80.667,1156799997.0
2005-02-09 06:55:00,80.686,80.691,80.621,80.653,897099987.0
2005-02-09 07:00:00,80.653,80.69,80.612,80.666,761399997.0
2005-02-09 07:05:00,80.651,80.705,80.631,80.68,1123899994.0
2005-02-09 07:10:00,80.672,80.723,80.649,80.691,812500001.0
2005-02-09 07:15:00,80.641,80.695,80.61,80.637,1020200004.0
2005-02-09 07:20:00,80.658,80.691,80.596,80.65,730500000.0
2005-02-09 07:25:00,80.665,80.71,80.642,80.684,927500003.0
2005-02-09 07:30:00,80.698,80.766,80.677,80.741,949199996.0
2005-02-09 07:35:00,80.703,80.769,80.687,80.747,962399992.0
2005-02-09 07:40:00,80.731,80.841,80.714,80.821,1121299992.0
2005-02-09 07:45:00,80.846,80.854,80.781,80.827,1172100001.0
2005-02-09 07:50:00,80.818,80.885,80.772,80.876,1047499995.0
2005-02-09 07:55:00,80.859,80.909,80.843,80.854,859300005.0
2005-02-09 08:00:00,80.871,80.871,80.789,80.852,971099998.0
2005-02-09 08:05:00,80.811,80.855,80.762,80.842,965400004.0
2005-02-09 08:10:00,80.815,80.856,80.797,80.815,851500005.0
2005-02-09 08:15:00,80.818,80.856,80.799,80.807,911199989.0
2005-02-09 08:20:00,80.79,80.831,80.777,80.8,815199999.0
2005-02-09 08:25:00,80.776,80.838,80.771,80.825,1013099995.0
2005-02-09 08:30:00,80.81,80.864,80.799,80.802,1161399999.0
2005-02-09 08:35:00,80.803,80.854,80.798,80.809,1036399992.0
2005-02-09 08:40:00,80.8,80.846,80.798,80.811,935699997.0
2005-02-09 08:45:00,80.804,80.839,80.772,80.785,964999999.0
2005-02-09 08:50:00,80.804,80.816,80.75,80.816,1144599997.0
2005-02-09 08:55:00,80.821,80.908,80.784,80.889,958099995.0
2005-02-09 09:00:00,80.935,80.957,80.847,80.847,974499996.0
2005-02-09 09:05:00,80.88,80.89,80.799,80.835,852100003.0
2005-02-09 09:10:00,80.816,80.838,80.781,80.806,919299995.0
2005-02-09 09:15:00,80.832,81.021,80.808,81.021,973899991.0
2005-02-09 09:20:00,80.981,81.022,80.953,80.975,986499994.0
2005-02-09 09:25:00,80.985,80.997,80.907,80.924,1023199998.0
2005-02-09 09:30:00,80.948,80.949,80.866,80.882,1016699993.0
2005-02-09 09:35:00,80.844,80.908,80.829,80.876,819400000.0
2005-02-09 09:40:00,80.888,80.973,80.873,80.973,937000005.0
2005-02-09 09:45:00,80.98,80.994,80.921,80.934,822400000.0
2005-02-09 09:50:00,80.935,80.962,80.912,80.928,1100699992.0
2005-02-09 09:55:00,80.936,80.961,80.894,80.921,1121899990.0
2005-02-09 10:00:00,80.894,80.93,80.889,80.922,923099993.0
2005-02-09 10:05:00,80.898,80.965,80.89,80.932,1070699996.0
2005-02-09 10:10:00,80.948,80.975,80.914,80.944,926500000.0
2005-02-09 10:15:00,80.93,80.958,80.89,80.912,901199998.0
2005-02-09 10:20:00,80.943,80.973,80.895,80.908,1003999998.0
2005-02-09 10:25:00,80.93,80.985,80.92,80.934,1045999998.0
2005-02-09 10:30:00,80.948,81.015,80.933,80.991,1005199999.0
2005-02-09 10:35:00,81.002,81.042,80.97,81.018,969099995.0
2005-02-09 10:40:00,81.027,81.042,80.965,81.008,1556999995.0
2005-02-09 10:45:00,80.997,81.031,80.955,80.993,1041900005.0
2005-02-09 10:50:00,81.012,81.014,80.943,80.973,1050599999.0
2005-02-09 10:55:00,80.954,81.013,80.946,80.984,1362599989.0
2005-02-09 11:00:00,81.016,81.04,80.958,81.013,1030300007.0
2005-02-09 11:05:00,81.026,81.047,80.978,81.0,893699999.0
2005-02-09 11:10:00,80.973,81.005,80.952,80.966,935900005.0
2005-02-09 11:15:00,80.954,81.002,80.94,80.993,1026400003.0
2005-02-09 11:20:00,80.97,81.02,80.945,80.96,877099994.0
2005-02-09 11:25:00,80.982,81.036,80.971,81.007,1152499988.0
2005-02-09 11:30:00,81.016,81.034,80.947,80.951,1009399999.0
2005-02-09 11:35:00,80.967,81.038,80.955,81.033,907899992.0
2005-02-09 11:40:00,80.986,81.052,80.986,81.027,807699999.0
2005-02-09 11:45:00,81.037,81.068,81.009,81.058,1114099993.0
2005-02-09 11:50:00,81.051,81.101,81.004,81.084,1281299994.0
2005-02-09 11:55:00,81.078,81.113,81.039,81.048,923299996.0
2005-02-09 12:00:00,81.021,81.115,81.007,81.046,1052799992.0
2005-02-09 12:05:00,81.02,81.051,80.96,81.041,1247599996.0
2005-02-09 12:10:00,81.041,81.068,81.003,81.023,1087799994.0
2005-02-09 12:15:00,81.025,81.049,80.989,80.992,816799994.0
2005-02-09 12:20:00,80.992,81.046,80.983,80.988,862700000.0
2005-02-09 12:25:00,80.997,81.036,80.98,80.996,1056399998.0
2005-02-09 12:30:00,81.008,81.032,80.976,80.996,1038400000.0
2005-02-09 12:35:00,81.012,81.04,80.992,81.02,1008699993.0
2005-02-09 12:40:00,80.994,81.1,80.981,81.061,991900000.0
2005-02-09 12:45:00,81.07,81.101,81.005,81.044,1007100004.0
2005-02-09 12:50:00,81.059,81.121,81.042,81.082,1039900001.0
2005-02-09 12:55:00,81.092,81.108,81.027,81.081,863899996.0
2005-02-09 13:00:00,81.015,81.07,81.011,81.032,992200002.0
2005-02-09 13:05:00,81.019,81.056,80.985,81.014,1174899992.0
2005-02-09 13:10:00,81.009,81.041,80.974,80.991,904999989.0
2005-02-09 13:15:00,80.983,81.026,80.976,80.983,1017599993.0
2005-02-09 13:20:00,81.011,81.029,80.93,80.93,1091200000.0
2005-02-09 13:25:00,80.915,81.001,80.905,80.983,985499999.0
2005-02-09 13:30:00,80.954,81.006,80.929,80.95,1037099995.0
2005-02-09 13:35:00,80.958,80.999,80.9,80.948,1018200005.0
2005-02-09 13:40:00,80.949,80.973,80.896,80.921,1155699999.0
2005-02-09 13:45:00,80.913,80.973,80.899,80.968,1146999996.0
2005-02-09 13:50:00,80.955,81.029,80.946,80.956,919700001.0
2005-02-09 13:55:00,80.979,81.004,80.942,80.987,1069200003.0
2005-02-09 14:00:00,80.995,81.033,80.952,81.024,926499997.0
2005-02-09 14:05:00,81.017,81.044,80.965,80.966,1125099994.0
2005-02-09 14:10:00,80.963,80.985,80.911,80.928,886499998.0
2005-02-09 14:15:00,80.933,80.98,80.905,80.926,1063299998.0
2005-02-09 14:20:00,80.945,80.979,80.921,80.938,823900001.0
2005-02-09 14:25:00,80.934,80.979,80.92,80.949,1056199999.0
2005-02-09 14:30:00,80.953,80.97,80.904,80.915,792100004.0
2005-02-09 14:35:00,80.914,80.964,80.878,80.884,1005399996.0
2005-02-09 14:40:00,80.881,80.937,80.863,80.917,1052699993.0
2005-02-09 14:45:00,80.916,80.94,80.884,80.927,888400001.0
2005-02-09 14:50:00,80.917,80.997,80.909,80.976,941399989.0
2005-02-09 14:55:00,80.953,81.019,80.938,80.971,869399997.0
2005-02-09 15:00:00,80.952,80.984,80.9,80.936,945099997.0
2005-02-09 15:05:00,80.943,80.958,80.89,80.92,994599993.0
2005-02-09 15:10:00,80.929,80.999,80.905,80.967,951599997.0
2005-02-09 15:15:00,80.966,81.039,80.956,81.005,1012099999.0
2005-02-09 15:20:00,81.008,81.046,80.982,81.012,1026199999.0
2005-02-09 15:25:00,81.016,81.035,80.949,80.979,1068599996.0
2005-02-09 15:30:00,80.981,81.001,80.914,80.966,973200002.0
2005-02-09 15:35:00,80.977,81.009,80.953,80.979,932899998.0
2005-02-09 15:40:00,80.999,81.024,80.952,80.963,995699994.0
2005-02-09 15:45:00,80.991,81.059,80.969,80.988,1027899997.0
2005-02-09 15:50:00,80.971,80.988,80.922,80.922,1133199999.0
2005-02-09 15:55:00,80.934,80.951,80.895,80.945,868699996.0
2005-02-09 16:00:00,80.967,80.993,80.915,80.964,1009799997.0
2005-02-09 16:05:00,80.981,81.044,80.972,80.998,1112199995.0
2005-02-09 16:10:00,81.012,81.029,80.948,80.988,1086000001.0
2005-02-09 16:15:00,80.981,81.015,80.965,80.996,1200199997.0
2005-02-09 16:20:00,81.006,81.032,80.962,80.99,1002099996.0
2005-02-09 16:25:00,81.01,81.033,80.977,81.023,961399993.0
2005-02-09 16:30:00,81.011,81.041,80.973,81.005,994199989.0
2005-02-09 16:35:00,80.987,81.043,80.98,81.017,1085800000.0
2005-02-09 16:40:00,81.038,81.083,81.014,81.057,1038299993.0
2005-02-09 16:45:00,81.037,81.07,81.023,81.054,900300004.0
2005-02-09 16:50:00,81.052,81.067,81.005,81.048,900200000.0
2005-02-09 16:55:00,81.058,81.136,81.047,81.112,966800004.0
2005-02-09 17:00:00,81.122,81.193,81.089,81.163,1250300001.0
2005-02-09 17:05:00,81.155,81.202,81.118,81.121,998299998.0
2005-02-09 17:10:00,81.13,81.182,81.12,81.126,979199986.0
2005-02-09 17:15:00,81.143,81.194,81.12,81.129,912799997.0
2005-02-09 17:20:00,81.128,81.184,81.115,81.123,981499997.0
2005-02-09 17:25:00,81.125,81.193,81.115,81.154,1196200005.0
2005-02-09 17:30:00,81.153,81.235,81.13,81.197,867899994.0
2005-02-09 17:35:00,81.183,81.229,81.175,81.187,794600004.0
2005-02-09 17:40:00,81.18,81.259,81.099,81.259,1060800001.0
2005-02-09 17:45:00,81.217,81.271,81.217,81.225,840700002.0
2005-02-09 17:50:00,81.227,81.268,81.169,81.203,1288999994.0
2005-02-09 17:55:00,81.188,81.22,81.129,81.139,1042000001.0
2005-02-09 18:00:00,81.089,81.33,81.089,81.171,6666599979.0
2005-02-09 18:05:00,81.3,81.34,81.172,81.271,8322399986.0
2005-02-09 18:10:00,81.245,81.27,81.168,81.212,7285499988.0
2005-02-09 18:15:00,81.176,81.3,81.162,81.18,6123900001.0
2005-02-09 18:20:00,81.188,81.31,81.123,81.177,8625099999.0
2005-02-09 18:25:00,81.31,81.32,81.167,81.25,7343299992.0
2005-02-09 18:30:00,81.218,81.297,81.218,81.278,7508599992.0
2005-02-09 18:35:00,81.29,81.31,81.222,81.233,5126299988.0
2005-02-09 18:40:00,81.222,81.28,81.203,81.248,4380099990.0
2005-02-09 18:45:00,81.247,81.314,81.236,81.27,3879799998.0
2005-02-09 18:50:00,81.27,81.299,81.224,81.244,3819999995.0
2005-02-09 18:55:00,81.233,81.28,81.218,81.266,4271299987.0
2005-02-09 19:00:00,81.258,81.3,81.217,81.247,2740599995.0
2005-02-09 19:05:00,81.26,81.285,81.199,81.21,3755600001.0
2005-02-09 19:10:00,81.215,81.259,81.198,81.203,2103099994.0
2005-02-09 19:15:00,81.201,81.228,81.163,81.195,2854500005.0
2005-02-09 19:20:00,81.172,81.257,81.172,81.243,3091799999.0
2005-02-09 19:25:00,81.221,81.262,81.209,81.25,4076599998.0
2005-02-09 19:30:00,81.252,81.276,81.219,81.221,3558399991.0
2005-02-09 19:35:00,81.238,81.267,81.197,81.245,3331800001.0
2005-02-09 19:40:00,81.239,81.271,81.216,81.228,3087000004.0
2005-02-09 19:45:00,81.238,81.281,81.208,81.212,2557199997.0
2005-02-09 19:50:00,81.242,81.299,81.213,81.278,2897899988.0
2005-02-09 19:55:00,81.281,81.312,81.243,81.285,2586400002.0
2005-02-09 20:00:00,81.281,81.315,81.237,81.302,2458499988.0
2005-02-09 20:05:00,81.298,81.311,81.263,81.3,3370299977.0
2005-02-09 20:10:00,81.303,81.343,81.295,81.317,3842399991.0
2005-02-09 20:15:00,81.337,81.368,81.277,81.304,2100299988.0
2005-02-09 20:20:00,81.34,81.382,81.308,81.365,2808599991.0
2005-02-09 20:25:00,81.368,81.402,81.311,81.311,4346400010.0
2005-02-09 20:30:00,81.335,81.369,81.291,81.326,4626599989.0
2005-02-09 20:35:00,81.325,81.374,81.291,81.329,2965699991.0
2005-02-09 20:40:00,81.319,81.347,81.275,81.324,5177799978.0
2005-02-09 20:45:00,81.318,81.405,81.304,81.36,3947899993.0
2005-02-09 20:50:00,81.377,81.431,81.351,81.393,3586899996.0
2005-02-09 20:55:00,81.4,81.411,81.332,81.38,5190199955.0
2005-02-09 21:00:00,81.359,81.397,81.341,81.362,3485699978.0
2005-02-09 21:05:00,81.329,81.415,81.329,81.404,3149199996.0
2005-02-09 21:10:00,81.395,81.453,81.345,81.416,2504699997.0
2005-02-09 21:15:00,81.396,81.45,81.365,81.423,3928599997.0
2005-02-09 21:20:00,81.407,81.423,81.352,81.378,4724599999.0
2005-02-09 21:25:00,81.362,81.408,81.339,81.349,2745899991.0
2005-02-09 21:30:00,81.35,81.385,81.326,81.366,1746199993.0
2005-02-09 21:35:00,81.361,81.395,81.309,81.347,1885699998.0
2005-02-09 21:40:00,81.351,81.443,81.302,81.337,2545299989.0
2005-02-09 21:45:00,81.35,81.379,81.323,81.334,1871499993.0
2005-02-09 21:50:00,81.348,81.368,81.31,81.344,1445499995.0
2005-02-09 21:55:00,81.353,81.398,81.321,81.383,1259999998.0
2005-02-09 22:00:00,81.397,81.455,81.351,81.4,3377399995.0
2005-02-09 22:05:00,81.405,81.475,81.402,81.45,899200001.0
2005-02-09 22:10:00,81.436,81.447,81.351,81.425,1863399985.0
2005-02-09 22:15:00,81.437,81.45,81.369,81.426,1394000001.0
2005-02-09 22:20:00,81.445,81.469,81.41,81.42,1708999999.0
2005-02-09 22:25:00,81.43,81.466,81.385,81.443,1514699986.0
2005-02-09 22:30:00,81.445,81.478,81.384,81.401,2332300000.0
2005-02-09 22:35:00,81.402,81.429,81.368,81.377,1110600000.0
2005-02-09 22:40:00,81.398,81.451,81.381,81.393,1487500001.0
2005-02-09 22:45:00,81.412,81.444,81.373,81.39,1579099995.0
2005-02-09 22:50:00,81.4,81.414,81.307,81.347,1411000002.0
2005-02-09 22:55:00,81.335,81.365,81.267,81.31,1383500001.0
2005-02-09 23:00:00,81.355,81.37,81.291,81.329,884099997.0
2005-02-09 23:05:00,81.375,81.38,81.299,81.328,1126399987.0
2005-02-09 23:10:00,81.323,81.362,81.3,81.348,1149300005.0
2005-02-09 23:15:00,81.35,81.403,81.333,81.353,1109000002.0
2005-02-09 23:20:00,81.333,81.382,81.299,81.382,978300007.0
2005-02-09 23:25:00,81.378,81.4,81.268,81.293,849000002.0
2005-02-09 23:30:00,81.304,81.368,81.282,81.328,981899995.0
2005-02-09 23:35:00,81.34,81.377,81.274,81.356,905000006.0
2005-02-09 23:40:00,81.31,81.359,81.3,81.347,1145599994.0
2005-02-09 23:45:00,81.343,81.375,81.312,81.363,1103599993.0
2005-02-09 23:50:00,81.334,81.393,81.318,81.379,1032600002.0
2005-02-09 23:55:00,81.372,81.396,81.322,81.341,1000300004.0
2005-02-10 00:00:00,81.339,81.375,81.326,81.37,794599998.0
2005-02-10 00:05:00,81.373,81.379,81.305,81.322,823100002.0
2005-02-10 00:10:00,81.307,81.35,81.305,81.306,1156300002.0
2005-02-10 00:15:00,81.307,81.37,81.296,81.352,866900000.0
2005-02-10 00:20:00,81.34,81.404,81.321,81.388,1065599998.0
2005-02-10 00:25:00,81.38,81.39,81.31,81.336,1001600006.0
2005-02-10 00:30:00,81.34,81.386,81.319,81.334,896499999.0
2005-02-10 00:35:00,81.355,81.362,81.296,81.336,1175699996.0
2005-02-10 00:40:00,81.312,81.342,81.291,81.292,978300001.0
2005-02-10 00:45:00,81.306,81.328,81.283,81.304,955099990.0
2005-02-10 00:50:00,81.31,81.326,81.278,81.326,800499996.0
2005-02-10 00:55:00,81.325,81.334,81.286,81.295,976999998.0
2005-02-10 01:00:00,81.322,81.33,81.282,81.29,972299999.0
2005-02-10 01:05:00,81.279,81.298,81.223,81.242,911900005.0
2005-02-10 01:10:00,81.252,81.285,81.187,81.285,1147900003.0
2005-02-10 01:15:00,81.286,81.335,81.266,81.316,883299997.0
2005-02-10 01:20:00,81.299,81.416,81.272,81.404,847600002.0
2005-02-10 01:25:00,81.408,81.45,81.391,81.445,825699999.0
2005-02-10 01:30:00,81.417,81.484,81.408,81.455,1073400003.0
2005-02-10 01:35:00,81.46,81.537,81.452,81.51,814600002.0
2005-02-10 01:40:00,81.508,81.513,81.372,81.377,1049999995.0
2005-02-10 01:45:00,81.394,81.478,81.386,81.441,968700002.0
2005-02-10 01:50:00,81.423,81.458,81.371,81.4,1083099988.0
2005-02-10 01:55:00,81.425,81.45,81.381,81.421,991499996.0
2005-02-10 02:00:00,81.408,81.463,81.384,81.416,1139399995.0
2005-02-10 02:05:00,81.449,81.454,81.378,81.445,1086700003.0
2005-02-10 02:10:00,81.418,81.481,81.418,81.453,962899995.0
2005-02-10 02:15:00,81.477,81.49,81.424,81.437,1000099996.0
2005-02-10 02:20:00,81.445,81.477,81.394,81.456,881799999.0
2005-02-10 02:25:00,81.47,81.517,81.419,81.513,1077700001.0
2005-02-10 02:30:00,81.492,81.813,81.485,81.707,1015099997.0
2005-02-10 02:35:00,81.683,81.699,81.623,81.645,1054999998.0
2005-02-10 02:40:00,81.654,81.761,81.626,81.735,857900002.0
2005-02-10 02:45:00,81.693,81.733,81.655,81.705,1140999993.0
2005-02-10 02:50:00,81.72,81.77,81.694,81.764,1097699997.0
2005-02-10 02:55:00,81.754,81.797,81.699,81.777,960899995.0
2005-02-10 03:00:00,81.769,81.795,81.752,81.777,778000001.0
2005-02-10 03:05:00,81.779,81.815,81.76,81.787,1147199994.0
2005-02-10 03:10:00,81.794,81.827,81.765,81.784,996100006.0
2005-02-10 03:15:00,81.783,81.841,81.765,81.807,937999996.0
2005-02-10 03:20:00,81.816,81.85,81.786,81.822,1092299997.0
2005-02-10 03:25:00,81.842,81.892,81.809,81.812,1123399998.0
2005-02-10 03:30:00,81.817,81.856,81.779,81.808,953400002.0
2005-02-10 03:35:00,81.797,81.821,81.765,81.783,896700001.0
2005-02-10 03:40:00,81.786,81.814,81.728,81.775,1078199994.0
2005-02-10 03:45:00,81.802,81.818,81.772,81.786,918199998.0
2005-02-10 03:50:00,81.779,81.813,81.733,81.751,927099999.0
2005-02-10 03:55:00,81.791,81.794,81.749,81.772,812200003.0
2005-02-10 04:00:00,81.787,81.819,81.746,81.801,944199997.0
2005-02-10 04:05:00,81.825,81.845,81.768,81.797,1108299988.0
2005-02-10 04:10:00,81.775,81.813,81.75,81.793,860300002.0
2005-02-10 04:15:00,81.784,81.826,81.767,81.767,1060799997.0
2005-02-10 04:20:00,81.775,81.849,81.775,81.849,711199992.0
2005-02-10 04:25:00,81.849,81.885,81.831,81.851,744399997.0
2005-02-10 04:30:00,81.849,81.854,81.786,81.848,1089300007.0
2005-02-10 04:35:00,81.85,81.878,81.821,81.878,704299996.0
2005-02-10 04:40:00,81.834,81.9,81.834,81.886,1136899994.0
2005-02-10 04:45:00,81.885,81.91,81.847,81.888,1040799991.0
2005-02-10 04:50:00,81.886,81.91,81.85,81.855,1042200000.0
2005-02-10 04:55:00,81.856,81.901,81.832,81.869,790500000.0
2005-02-10 05:00:00,81.866,81.901,81.829,81.837,892199996.0
2005-02-10 05:05:00,81.843,81.9,81.828,81.88,1057200009.0
2005-02-10 05:10:00,81.862,81.915,81.852,81.874,1267500002.0
2005-02-10 05:15:00,81.899,81.905,81.827,81.862,942699996.0
2005-02-10 05:20:00,81.879,81.881,81.817,81.847,1004399995.0
2005-02-10 05:25:00,81.846,81.915,81.828,81.911,938100002.0
2005-02-10 05:30:00,81.914,81.937,81.9,81.914,933499995.0
2005-02-10 05:35:00,81.896,81.927,81.853,81.875,885199994.0
2005-02-10 05:40:00,81.883,81.974,81.877,81.943,871900000.0
2005-02-10 05:45:00,81.927,81.953,81.893,81.907,877400007.0
2005-02-10 05:50:00,81.913,81.931,81.857,81.881,999500001.0
2005-02-10 05:55:00,81.89,81.916,81.86,81.86,812099999.0
2005-02-10 06:00:00,81.884,81.919,81.864,81.902,876600005.0
2005-02-10 06:05:00,81.918,81.957,81.886,81.938,1007599991.0
2005-02-10 06:10:00,81.908,81.931,81.848,81.86,1176000002.0
2005-02-10 06:15:00,81.882,81.927,81.865,81.909,974299996.0
2005-02-10 06:20:00,81.913,81.985,81.896,81.951,1073399998.0
2005-02-10 06:25:00,81.978,82.011,81.928,81.98,952699993.0
2005-02-10 06:30:00,81.97,82.043,81.947,81.989,899200001.0
2005-02-10 06:35:00,82.022,82.065,81.98,81.983,1015299995.0
2005-02-10 06:40:00,81.982,82.009,81.955,81.971,894699999.0
2005-02-10 06:45:00,81.985,81.996,81.917,81.926,896199997.0
2005-02-10 06:50:00,81.932,81.963,81.913,81.943,888600005.0
2005-02-10 06:55:00,81.96,81.971,81.918,81.951,1115299997.0
2005-02-10 07:00:00,81.939,81.972,81.912,81.944,855200003.0
2005-02-10 07:05:00,81.952,81.985,81.926,81.985,828999998.0
2005-02-10 07:10:00,81.992,81.997,81.938,81.99,943200002.0
2005-02-10 07:15:00,81.98,82.009,81.946,81.982,955599999.0
2005-02-10 07:20:00,81.989,82.012,81.935,81.978,881000003.0
2005-02-10 07:25:00,81.956,82.001,81.947,81.987,1124999994.0
2005-02-10 07:30:00,81.966,82.022,81.951,81.984,976699996.0
2005-02-10 07:35:00,81.994,82.015,81.949,81.976,1052800007.0
2005-02-10 07:40:00,81.985,82.023,81.966,81.987,979599998.0
2005-02-10 07:45:00,81.963,82.003,81.906,81.985,1012999996.0
2005-02-10 07:50:00,81.975,82.002,81.927,81.958,1150699992.0
2005-02-10 07:55:00,81.951,81.966,81.914,81.929,1019700002.0
2005-02-10 08:00:00,81.935,81.973,81.912,81.953,1132799997.0
2005-02-10 08:05:00,81.955,81.987,81.927,81.962,1228100008.0
2005-02-10 08:10:00,81.945,81.993,81.925,81.95,819699999.0
2005-02-10 08:15:00,81.967,81.986,81.942,81.943,866599999.0
2005-02-10 08:20:00,81.952,81.961,81.904,81.914,996899994.0
2005-02-10 08:25:00,81.889,81.962,81.848,81.866,1055899999.0
2005-02-10 08:30:00,81.879,81.904,81.825,81.837,1068599996.0
2005-02-10 08:35:00,81.85,81.882,81.803,81.845,1026999994.0
2005-02-10 08:40:00,81.845,81.867,81.805,81.845,921500002.0
2005-02-10 08:45:00,81.826,81.903,81.823,81.849,873899992.0
2005-02-10 08:50:00,81.869,81.896,81.831,81.885,911100000.0
2005-02-10 08:55:00,81.857,81.903,81.843,81.894,989000003.0
2005-02-10 09:00:00,81.896,81.951,81.875,81.911,976499997.0
2005-02-10 09:05:00,81.921,81.982,81.883,81.922,995100001.0
2005-02-10 09:10:00,81.928,81.967,81.898,81.943,867499990.0
2005-02-10 09:15:00,81.972,82.025,81.941,82.025,908199996.0
2005-02-10 09:20:00,82.031,82.117,82.017,82.093,783899997.0
2005-02-10 09:25:00,82.131,82.267,82.128,82.208,1066399993.0
2005-02-10 09:30:00,82.227,82.293,82.202,82.237,1204799995.0
2005-02-10 09:35:00,82.248,82.259,82.179,82.226,729600001.0
2005-02-10 09:40:00,82.19,82.21,82.144,82.161,914099995.0
2005-02-10 09:45:00,82.137,82.247,82.133,82.228,1233299995.0
2005-02-10 09:50:00,82.225,82.241,82.161,82.191,1216100004.0
2005-02-10 09:55:00,82.173,82.208,82.142,82.179,1039699993.0
2005-02-10 10:00:00,82.156,82.203,82.135,82.145,992699998.0
2005-02-10 10:05:00,82.167,82.167,82.103,82.143,1131500001.0
2005-02-10 10:10:00,82.138,82.17,82.121,82.163,924999998.0
2005-02-10 10:15:00,82.123,82.148,82.101,82.119,923599999.0
2005-02-10 10:20:00,82.121,82.179,82.106,82.115,1133399997.0
2005-02-10 10:25:00,82.145,82.165,82.113,82.142,1203999993.0
2005-02-10 10:30:00,82.122,82.161,82.115,82.131,967499995.0
2005-02-10 10:35:00,82.13,82.165,82.089,82.113,896399999.0
2005-02-10 10:40:00,82.101,82.123,82.053,82.084,1241799996.0
2005-02-10 10:45:00,82.066,82.118,82.036,82.063,746400002.0
2005-02-10 10:50:00,82.044,82.106,81.999,82.07,1077399995.0
2005-02-10 10:55:00,82.075,82.086,82.028,82.05,880799999.0
2005-02-10 11:00:00,82.037,82.06,81.994,82.017,1061699997.0
2005-02-10 11:05:00,81.999,82.062,81.999,82.04,876199995.0
2005-02-10 11:10:00,82.051,82.063,82.002,82.056,836399994.0
2005-02-10 11:15:00,82.04,82.086,82.011,82.051,871599991.0
2005-02-10 11:20:00,82.068,82.1,82.008,82.031,855999996.0
2005-02-10 11:25:00,82.02,82.075,82.007,82.056,886999998.0
2005-02-10 11:30:00,82.064,82.099,82.037,82.099,941499991.0
2005-02-10 11:35:00,82.067,82.077,82.023,82.044,1118799999.0
2005-02-10 11:40:00,81.993,82.07,81.993,82.009,834199999.0
2005-02-10 11:45:00,81.995,82.101,81.991,82.083,978099999.0
2005-02-10 11:50:00,82.062,82.106,82.033,82.056,975000002.0
2005-02-10 11:55:00,82.074,82.151,82.062,82.114,1161499988.0
2005-02-10 12:00:00,82.113,82.191,82.096,82.17,861200003.0
2005-02-10 12:05:00,82.145,82.188,82.108,82.132,1045900006.0
2005-02-10 12:10:00,82.126,82.178,82.104,82.165,1032700009.0
2005-02-10 12:15:00,82.141,82.211,82.112,82.19,988199994.0
2005-02-10 12:20:00,82.184,82.251,82.176,82.223,991399994.0
2005-02-10 12:25:00,82.2,82.232,82.157,82.188,974799997.0
2005-02-10 12:30:00,82.175,82.213,82.16,82.199,1119099997.0
2005-02-10 12:35:00,82.196,82.239,82.162,82.191,1082300003.0
2005-02-10 12:40:00,82.171,82.203,82.146,82.183,975099996.0
2005-02-10 12:45:00,82.188,82.21,82.124,82.145,925099996.0
2005-02-10 12:50:00,82.132,82.156,82.104,82.133,903199992.0
2005-02-10 12:55:00,82.119,82.138,82.023,82.03,774199998.0
2005-02-10 13:00:00,82.043,82.083,82.013,82.04,925999998.0
2005-02-10 13:05:00,82.045,82.07,82.01,82.049,1027400000.0
2005-02-10 13:10:00,82.071,82.08,82.032,82.073,944099996.0
2005-02-10 13:15:00,82.038,82.067,82.009,82.019,1018699999.0
2005-02-10 13:20:00,82.042,82.081,82.006,82.052,1004699999.0
2005-02-10 13:25:00,82.063,82.096,82.038,82.07,987399998.0
2005-02-10 13:30:00,82.085,82.116,82.058,82.095,820899999.0
2005-02-10 13:35:00,82.091,82.095,82.042,82.074,1158699995.0
2005-02-10 13:40:00,82.08,82.101,82.033,82.07,1279899996.0
2005-02-10 13:45:00,82.07,82.131,82.045,82.12,1099499996.0
2005-02-10 13:50:00,82.097,82.169,82.095,82.124,798099999.0
2005-02-10 13:55:00,82.128,82.232,82.12,82.2,1015099998.0
2005-02-10 14:00:00,82.205,82.263,82.18,82.248,971399992.0
2005-02-10 14:05:00,82.224,82.281,82.189,82.273,914199998.0
2005-02-10 14:10:00,82.261,82.294,82.238,82.238,960599993.0
2005-02-10 14:15:00,82.262,82.273,82.198,82.236,1013600002.0
2005-02-10 14:20:00,82.22,82.378,82.212,82.353,851900004.0
2005-02-10 14:25:00,82.351,82.373,82.297,82.336,884900001.0
2005-02-10 14:30:00,82.33,82.405,82.326,82.382,1046899997.0
2005-02-10 14:35:00,82.403,82.436,82.378,82.399,887699990.0
2005-02-10 14:40:00,82.39,82.464,82.349,82.417,925499994.0
2005-02-10 14:45:00,82.422,82.457,82.379,82.418,1101099998.0
2005-02-10 14:50:00,82.404,82.456,82.385,82.405,967100000.0
2005-02-10 14:55:00,82.385,82.472,82.385,82.438,1104899995.0
2005-02-10 15:00:00,82.457,82.482,82.398,82.398,1124100009.0
2005-02-10 15:05:00,82.407,82.487,82.324,82.415,1313099997.0
2005-02-10 15:10:00,82.42,82.531,82.41,82.502,941000003.0
2005-02-10 15:15:00,82.509,82.606,82.502,82.56,926999999.0
2005-02-10 15:20:00,82.575,82.596,82.502,82.539,754300000.0
2005-02-10 15:25:00,82.542,82.559,82.448,82.525,1442700002.0
2005-02-10 15:30:00,82.498,82.627,82.484,82.545,947099994.0
2005-02-10 15:35:00,82.528,82.681,82.509,82.681,956699992.0
2005-02-10 15:40:00,82.705,82.709,82.576,82.576,1049499999.0
2005-02-10 15:45:00,82.572,82.62,82.538,82.604,1246900001.0
2005-02-10 15:50:00,82.594,82.633,82.566,82.591,945899991.0
2005-02-10 15:55:00,82.598,82.676,82.585,82.672,827299999.0
2005-02-10 16:00:00,82.68,82.69,82.604,82.615,1138299997.0
2005-02-10 16:05:00,82.628,82.648,82.512,82.611,1024000000.0
2005-02-10 16:10:00,82.615,82.745,82.611,82.629,918900007.0
2005-02-10 16:15:00,82.603,82.765,82.597,82.728,1148900002.0
2005-02-10 16:20:00,82.71,82.756,82.633,82.669,1021800004.0
2005-02-10 16:25:00,82.696,82.709,82.619,82.644,1100299996.0
2005-02-10 16:30:00,82.642,82.692,82.533,82.536,1103999995.0
2005-02-10 16:35:00,82.517,82.608,82.498,82.534,1021899994.0
2005-02-10 16:40:00,82.553,82.602,82.452,82.468,1066899995.0
2005-02-10 16:45:00,82.467,82.521,82.432,82.437,991199998.0
2005-02-10 16:50:00,82.423,82.5,82.39,82.415,966700001.0
2005-02-10 16:55:00,82.387,82.437,82.35,82.399,900599995.0
2005-02-10 17:00:00,82.394,82.424,82.33,82.33,907700002.0
2005-02-10 17:05:00,82.342,82.44,82.342,82.379,821900003.0
2005-02-10 17:10:00,82.4,82.408,82.315,82.408,923699994.0
2005-02-10 17:15:00,82.385,82.437,82.36,82.363,1093999994.0
2005-02-10 17:20:00,82.389,82.443,82.321,82.413,822799992.0
2005-02-10 17:25:00,82.446,82.538,82.399,82.515,977500000.0
2005-02-10 17:30:00,82.51,82.574,82.456,82.483,820600003.0
2005-02-10 17:35:00,82.463,82.565,82.457,82.529,943300000.0
2005-02-10 17:40:00,82.553,82.643,82.553,82.634,971900004.0
2005-02-10 17:45:00,82.625,82.725,82.601,82.711,791799994.0
2005-02-10 17:50:00,82.711,82.732,82.642,82.674,1111499995.0
2005-02-10 17:55:00,82.658,82.693,82.57,82.576,1031699990.0
2005-02-10 18:00:00,82.506,82.76,82.506,82.604,7095799963.0
2005-02-10 18:05:00,82.623,82.637,82.48,82.48,9801199965.0
2005-02-10 18:10:00,82.479,82.53,82.46,82.505,6557199985.0
2005-02-10 18:15:00,82.66,82.7,82.447,82.506,4935200009.0
2005-02-10 18:20:00,82.507,82.72,82.477,82.63,7966099975.0
2005-02-10 18:25:00,82.66,82.7,82.525,82.541,6752299991.0
2005-02-10 18:30:00,82.521,82.723,82.521,82.69,7120599974.0
2005-02-10 18:35:00,82.7,82.725,82.649,82.683,5417899987.0
2005-02-10 18:40:00,82.657,82.682,82.602,82.602,4564699987.0
2005-02-10 18:45:00,82.627,82.749,82.614,82.729,3763399988.0
2005-02-10 18:50:00,82.74,82.762,82.702,82.743,3908199990.0
2005-02-10 18:55:00,82.75,82.772,82.681,82.681,4255399996.0
2005-02-10 19:00:00,82.677,82.697,82.649,82.658,2664699997.0
2005-02-10 19:05:00,82.657,82.69,82.608,82.629,3454099997.0
2005-02-10 19:10:00,82.625,82.64,82.579,82.6,2006499992.0
2005-02-10 19:15:00,82.639,82.654,82.578,82.64,2773699993.0
2005-02-10 19:20:00,82.633,82.677,82.589,82.658,2821599996.0
2005-02-10 19:25:00,82.653,82.688,82.569,82.596,4652599994.0
2005-02-10 19:30:00,82.611,82.631,82.554,82.607,3337699991.0
2005-02-10 19:35:00,82.609,82.609,82.515,82.557,3617200003.0
2005-02-10 19:40:00,82.552,82.588,82.526,82.526,2803499986.0
2005-02-10 19:45:00,82.561,82.586,82.538,82.57,2490800010.0
2005-02-10 19:50:00,82.55,82.598,82.531,82.569,2989299994.0
2005-02-10 19:55:00,82.559,82.588,82.528,82.571,2419300005.0
2005-02-10 20:00:00,82.58,82.58,82.427,82.472,2319399992.0
2005-02-10 20:05:00,82.5,82.544,82.437,82.514,3045900000.0
2005-02-10 20:10:00,82.525,82.587,82.506,82.573,4087600000.0
2005-02-10 20:15:00,82.554,82.601,82.534,82.57,2373100002.0
2005-02-10 20:20:00,82.563,82.648,82.54,82.648,3005199995.0
2005-02-10 20:25:00,82.654,82.69,82.627,82.629,4063999985.0
2005-02-10 20:30:00,82.649,82.709,82.649,82.662,4917799986.0
2005-02-10 20:35:00,82.675,82.703,82.629,82.651,3226699992.0
2005-02-10 20:40:00,82.652,82.711,82.628,82.679,4918899991.0
2005-02-10 20:45:00,82.684,82.72,82.658,82.696,3554899994.0
2005-02-10 20:50:00,82.705,82.739,82.658,82.68,3483600013.0
2005-02-10 20:55:00,82.677,82.729,82.655,82.692,5638799993.0
2005-02-10 21:00:00,82.655,82.704,82.627,82.627,3678399985.0
2005-02-10 21:05:00,82.606,82.669,82.591,82.619,3118600001.0
2005-02-10 21:10:00,82.596,82.673,82.589,82.651,2512000002.0
2005-02-10 21:15:00,82.615,82.698,82.607,82.667,4294799987.0
2005-02-10 21:20:00,82.68,82.708,82.648,82.69,5070300011.0
2005-02-10 21:25:00,82.7,82.769,82.672,82.71,2706799976.0
2005-02-10 21:30:00,82.725,82.737,82.684,82.693,1728699989.0
2005-02-10 21:35:00,82.708,82.74,82.681,82.738,2120199994.0
2005-02-10 21:40:00,82.712,82.777,82.712,82.753,2432600012.0
2005-02-10 21:45:00,82.755,82.81,82.734,82.788,2114599994.0
2005-02-10 21:50:00,82.799,82.834,82.784,82.801,1480899993.0
2005-02-10 21:55:00,82.811,82.847,82.777,82.836,1151700006.0
2005-02-10 22:00:00,82.821,82.894,82.809,82.867,2675499999.0
2005-02-10 22:05:00,82.849,82.905,82.84,82.894,1011499998.0
2005-02-10 22:10:00,82.887,82.925,82.847,82.907,1671299990.0
2005-02-10 22:15:00,82.894,82.906,82.834,82.871,1736899983.0
2005-02-10 22:20:00,82.874,82.886,82.825,82.84,1640100002.0
2005-02-10 22:25:00,82.836,82.864,82.793,82.823,1524000003.0
2005-02-10 22:30:00,82.819,82.861,82.782,82.838,2316399999.0
2005-02-10 22:35:00,82.837,82.868,82.809,82.85,1193200001.0
2005-02-10 22:40:00,82.843,82.886,82.818,82.841,1512799997.0
2005-02-10 22:45:00,82.86,82.882,82.816,82.843,1489099995.0
2005-02-10 22:50:00,82.837,82.862,82.803,82.818,1403100001.0
2005-02-10 22:55:00,82.804,82.879,82.766,82.825,1351999998.0
2005-02-10 23:00:00,82.838,82.868,82.783,82.851,1082800002.0
2005-02-10 23:05:00,82.867,82.897,82.831,82.834,736599994.0
2005-02-10 23:10:00,82.848,82.879,82.82,82.85,1083399999.0
2005-02-10 23:15:00,82.806,82.892,82.806,82.841,1064500003.0
2005-02-10 23:20:00,82.85,82.9,82.842,82.888,914199998.0
2005-02-10 23:25:00,82.852,82.904,82.837,82.878,878999998.0
2005-02-10 23:30:00,82.877,82.943,82.871,82.911,1150399989.0
2005-02-10 23:35:00,82.935,82.956,82.862,82.923,936699994.0
2005-02-10 23:40:00,82.921,82.935,82.878,82.915,932500004.0
2005-02-10 23:45:00,82.93,82.951,82.902,82.937,731100003.0
2005-02-10 23:50:00,82.896,82.94,82.841,82.868,885200004.0
2005-02-10 23:55:00,82.91,82.91,82.834,82.853,1050899999.0
2005-02-11 00:00:00,82.854,82.896,82.818,82.89,920500001.0
2005-02-11 00:05:00,82.866,82.899,82.847,82.87,955000000.0
2005-02-11 00:10:00,82.88,82.915,82.852,82.88,868999997.0
2005-02-11 00:15:00,82.895,82.901,82.76,82.79,897800001.0
2005-02-11 00:20:00,82.838,82.864,82.807,82.833,1224600000.0
2005-02-11 00:25:00,82.848,82.896,82.817,82.892,827999998.0
2005-02-11 00:30:00,82.871,82.9,82.847,82.847,1016699991.0
2005-02-11 00:35:00,82.866,82.882,82.777,82.783,1100199994.0
2005-02-11 00:40:00,82.772,82.83,82.76,82.796,994399990.0
2005-02-11 00:45:00,82.774,82.802,82.731,82.764,811599991.0
2005-02-11 00:50:00,82.771,82.771,82.692,82.706,1021300002.0
2005-02-11 00:55:00,82.733,82.764,82.708,82.709,976100000.0
2005-02-11 01:00:00,82.707,82.764,82.694,82.735,1011199995.0
2005-02-11 01:05:00,82.72,82.738,82.676,82.71,1062999989.0
2005-02-11 01:10:00,82.689,82.729,82.675,82.71,987399998.0
2005-02-11 01:15:00,82.695,82.765,82.695,82.761,1034600001.0
2005-02-11 01:20:00,82.691,82.754,82.691,82.727,883600002.0
2005-02-11 01:25:00,82.723,82.744,82.692,82.721,1170099997.0
2005-02-11 01:30:00,82.743,82.745,82.635,82.7,1080799984.0
2005-02-11 01:35:00,82.692,82.692,82.585,82.594,811300001.0
2005-02-11 01:40:00,82.605,82.643,82.578,82.591,1112999996.0
2005-02-11 01:45:00,82.622,82.645,82.572,82.601,1094299999.0
2005-02-11 01:50:00,82.618,82.756,82.618,82.733,1044200001.0
2005-02-11 01:55:00,82.733,82.767,82.652,82.673,990499999.0
2005-02-11 02:00:00,82.69,82.705,82.617,82.643,1202599989.0
2005-02-11 02:05:00,82.623,82.654,82.609,82.654,922500001.0
2005-02-11 02:10:00,82.639,82.645,82.58,82.605,873699994.0
2005-02-11 02:15:00,82.611,82.658,82.581,82.65,1213899998.0
2005-02-11 02:20:00,82.633,82.678,82.625,82.635,947199996.0
2005-02-11 02:25:00,82.627,82.658,82.605,82.631,1419699996.0
2005-02-11 02:30:00,82.634,82.688,82.606,82.654,1032199997.0
2005-02-11 02:35:00,82.626,82.663,82.577,82.623,1042399997.0
2005-02-11 02:40:00,82.622,82.659,82.584,82.584,1093199998.0
2005-02-11 02:45:00,82.565,82.634,82.558,82.629,1058700001.0
2005-02-11 02:50:00,82.627,82.652,82.588,82.61,969299998.0
2005-02-11 02:55:00,82.61,82.653,82.593,82.623,941200007.0
2005-02-11 03:00:00,82.633,82.696,82.607,82.679,988099998.0
2005-02-11 03:05:00,82.679,82.696,82.629,82.667,1061599999.0
2005-02-11 03:10:00,82.651,82.703,82.624,82.66,1189300003.0
2005-02-11 03:15:00,82.653,82.683,82.614,82.659,857300004.0
2005-02-11 03:20:00,82.656,82.682,82.614,82.672,1060999998.0
2005-02-11 03:25:00,82.68,82.68,82.599,82.632,1057099999.0
2005-02-11 03:30:00,82.608,82.65,82.575,82.606,974699997.0
2005-02-11 03:35:00,82.602,82.652,82.577,82.638,848900009.0
2005-02-11 03:40:00,82.632,82.656,82.558,82.618,1228600007.0
2005-02-11 03:45:00,82.648,82.65,82.589,82.625,984399998.0
2005-02-11 03:50:00,82.61,82.625,82.574,82.574,801099994.0
2005-02-11 03:55:00,82.577,82.632,82.571,82.614,757300001.0
2005-02-11 04:00:00,82.61,82.641,82.596,82.622,904800006.0
2005-02-11 04:05:00,82.638,82.663,82.585,82.61,1040100001.0
2005-02-11 04:10:00,82.623,82.66,82.601,82.619,919000004.0
2005-02-11 04:15:00,82.607,82.654,82.567,82.637,1072800004.0
2005-02-11 04:20:00,82.601,82.625,82.568,82.614,777899997.0
2005-02-11 04:25:00,82.613,82.613,82.531,82.555,882500001.0
2005-02-11 04:30:00,82.562,82.58,82.517,82.554,1053000003.0
2005-02-11 04:35:00,82.567,82.588,82.528,82.568,965399992.0
2005-02-11 04:40:00,82.574,82.586,82.514,82.55,966299995.0
2005-02-11 04:45:00,82.56,82.621,82.533,82.621,620999997.0
2005-02-11 04:50:00,82.595,82.643,82.583,82.635,1114899996.0
2005-02-11 04:55:00,82.649,82.687,82.612,82.643,768899998.0
2005-02-11 05:00:00,82.656,82.716,82.641,82.669,930399988.0
2005-02-11 05:05:00,82.686,82.705,82.64,82.693,975800005.0
2005-02-11 05:10:00,82.689,82.779,82.678,82.697,836999999.0
2005-02-11 05:15:00,82.735,82.743,82.658,82.721,1037499989.0
2005-02-11 05:20:00,82.741,82.774,82.699,82.699,966400000.0
2005-02-11 05:25:00,82.697,82.752,82.693,82.725,962900005.0
2005-02-11 05:30:00,82.737,82.76,82.695,82.729,1074099998.0
2005-02-11 05:35:00,82.722,82.764,82.706,82.727,1093400006.0
2005-02-11 05:40:00,82.728,82.829,82.728,82.799,1078899996.0
2005-02-11 05:45:00,82.82,82.824,82.744,82.762,937999994.0
2005-02-11 05:50:00,82.759,82.797,82.73,82.785,911199997.0
2005-02-11 05:55:00,82.807,82.809,82.762,82.775,942099992.0
2005-02-11 06:00:00,82.783,82.806,82.744,82.765,1095899998.0
2005-02-11 06:05:00,82.798,82.798,82.728,82.749,1076099996.0
2005-02-11 06:10:00,82.734,82.775,82.694,82.735,844499996.0
2005-02-11 06:15:00,82.74,82.769,82.709,82.758,926700000.0
2005-02-11 06:20:00,82.731,82.765,82.704,82.704,922500005.0
2005-02-11 06:25:00,82.72,82.741,82.664,82.691,986900001.0
2005-02-11 06:30:00,82.662,82.72,82.662,82.69,922500000.0
2005-02-11 06:35:00,82.694,82.706,82.631,82.653,968299995.0
2005-02-11 06:40:00,82.651,82.7,82.637,82.67,886900004.0
2005-02-11 06:45:00,82.677,82.708,82.637,82.673,1103100009.0
2005-02-11 06:50:00,82.628,82.719,82.628,82.685,888099990.0
2005-02-11 06:55:00,82.685,82.709,82.648,82.678,734299995.0
2005-02-11 07:00:00,82.677,82.712,82.66,82.705,734999995.0
2005-02-11 07:05:00,82.664,82.731,82.653,82.731,895999996.0
2005-02-11 07:10:00,82.688,82.737,82.663,82.689,953199999.0
2005-02-11 07:15:00,82.692,82.733,82.664,82.694,967400002.0
2005-02-11 07:20:00,82.683,82.724,82.66,82.693,938499997.0
2005-02-11 07:25:00,82.702,82.714,82.663,82.667,954900003.0
2005-02-11 07:30:00,82.661,82.708,82.653,82.659,828300001.0
2005-02-11 07:35:00,82.673,82.68,82.611,82.627,1143899992.0
2005-02-11 07:40:00,82.621,82.665,82.62,82.65,850299995.0
2005-02-11 07:45:00,82.631,82.671,82.599,82.613,964799994.0
2005-02-11 07:50:00,82.627,82.666,82.59,82.643,1063400001.0
2005-02-11 07:55:00,82.658,82.678,82.617,82.652,924299998.0
2005-02-11 08:00:00,82.657,82.668,82.623,82.656,970099992.0
2005-02-11 08:05:00,82.658,82.682,82.609,82.682,1050799989.0
2005-02-11 08:10:00,82.618,82.671,82.603,82.657,941700000.0
2005-02-11 08:15:00,82.648,82.672,82.605,82.646,958000001.0
2005-02-11 08:20:00,82.648,82.676,82.601,82.627,1127899999.0
2005-02-11 08:25:00,82.605,82.66,82.605,82.628,1025000003.0
2005-02-11 08:30:00,82.629,82.644,82.563,82.61,1001000001.0
2005-02-11 08:35:00,82.623,82.641,82.581,82.613,924499998.0
2005-02-11 08:40:00,82.601,82.626,82.569,82.586,1005499995.0
2005-02-11 08:45:00,82.601,82.611,82.557,82.594,809599998.0
2005-02-11 08:50:00,82.581,82.66,82.556,82.622,995300003.0
2005-02-11 08:55:00,82.634,82.656,82.582,82.633,795799993.0
2005-02-11 09:00:00,82.612,82.64,82.572,82.624,1081099997.0
2005-02-11 09:05:00,82.625,82.674,82.613,82.669,1026699990.0
2005-02-11 09:10:00,82.655,82.682,82.615,82.617,960000008.0
2005-02-11 09:15:00,82.633,82.706,82.623,82.639,1004899997.0
2005-02-11 09:20:00,82.658,82.706,82.642,82.655,1186300009.0
2005-02-11 09:25:00,82.676,82.715,82.636,82.704,875499994.0
2005-02-11 09:30:00,82.702,82.755,82.683,82.733,920800002.0
2005-02-11 09:35:00,82.725,82.767,82.713,82.732,845099999.0
2005-02-11 09:40:00,82.711,82.731,82.62,82.67,775999996.0
2005-02-11 09:45:00,82.632,82.698,82.62,82.671,1151000002.0
2005-02-11 09:50:00,82.671,82.708,82.639,82.673,977399998.0
2005-02-11 09:55:00,82.67,82.718,82.627,82.651,1067100004.0
2005-02-11 10:00:00,82.623,82.691,82.623,82.629,905699999.0
2005-02-11 10:05:00,82.611,82.673,82.591,82.652,1089400000.0
2005-02-11 10:10:00,82.656,82.7,82.648,82.688,1020899989.0
2005-02-11 10:15:00,82.682,82.721,82.629,82.639,804799995.0
2005-02-11 10:20:00,82.639,82.678,82.606,82.627,937900002.0
2005-02-11 10:25:00,82.655,82.663,82.609,82.625,870099997.0
2005-02-11 10:30:00,82.629,82.662,82.607,82.629,866299999.0
2005-02-11 10:35:00,82.663,82.69,82.625,82.674,1032700002.0
2005-02-11 10:40:00,82.654,82.694,82.609,82.677,974900001.0
2005-02-11 10:45:00,82.655,82.679,82.629,82.677,756600000.0
2005-02-11 10:50:00,82.673,82.687,82.604,82.649,989299994.0
2005-02-11 10:55:00,82.622,82.655,82.58,82.599,1009199998.0
2005-02-11 11:00:00,82.608,82.63,82.552,82.605,959600002.0
2005-02-11 11:05:00,82.612,82.649,82.554,82.622,966300000.0
2005-02-11 11:10:00,82.609,82.654,82.604,82.619,954599999.0
2005-02-11 11:15:00,82.621,82.657,82.559,82.576,1092000002.0
2005-02-11 11:20:00,82.583,82.671,82.58,82.661,1078799998.0
2005-02-11 11:25:00,82.654,82.711,82.65,82.701,849899998.0
2005-02-11 11:30:00,82.671,82.711,82.652,82.683,918700001.0
2005-02-11 11:35:00,82.691,82.722,82.658,82.707,1180299999.0
2005-02-11 11:40:00,82.71,82.722,82.658,82.674,967299997.0
2005-02-11 11:45:00,82.666,82.695,82.633,82.653,1311899993.0
2005-02-11 11:50:00,82.651,82.677,82.617,82.643,1240699987.0
2005-02-11 11:55:00,82.652,82.671,82.589,82.63,1090399993.0
2005-02-11 12:00:00,82.604,82.718,82.599,82.617,962499999.0
2005-02-11 12:05:00,82.622,82.69,82.613,82.668,995600003.0
2005-02-11 12:10:00,82.67,82.701,82.639,82.653,960799997.0
2005-02-11 12:15:00,82.668,82.672,82.608,82.635,841699993.0
2005-02-11 12:20:00,82.633,82.66,82.605,82.608,943599993.0
2005-02-11 12:25:00,82.614,82.659,82.604,82.643,1161599995.0
2005-02-11 12:30:00,82.637,82.686,82.62,82.652,1048899993.0
2005-02-11 12:35:00,82.654,82.678,82.618,82.656,1022099998.0
2005-02-11 12:40:00,82.636,82.67,82.597,82.654,856199997.0
2005-02-11 12:45:00,82.672,82.68,82.597,82.658,1127299994.0
2005-02-11 12:50:00,82.659,82.678,82.616,82.65,1064900003.0
2005-02-11 12:55:00,82.64,82.685,82.612,82.685,807100000.0
2005-02-11 13:00:00,82.676,82.699,82.642,82.666,943700004.0
2005-02-11 13:05:00,82.665,82.687,82.609,82.621,1124099997.0
2005-02-11 13:10:00,82.625,82.661,82.598,82.642,744000001.0
2005-02-11 13:15:00,82.631,82.683,82.601,82.63,1168600000.0
2005-02-11 13:20:00,82.606,82.667,82.606,82.62,1175099997.0
2005-02-11 13:25:00,82.628,82.672,82.598,82.62,1177399990.0
2005-02-11 13:30:00,82.603,82.644,82.585,82.622,1011000002.0
2005-02-11 13:35:00,82.613,82.653,82.587,82.637,926599996.0
2005-02-11 13:40:00,82.65,82.654,82.58,82.604,1058199998.0
2005-02-11 13:45:00,82.602,82.634,82.578,82.612,1055500002.0
2005-02-11 13:50:00,82.619,82.666,82.596,82.657,1049099993.0
2005-02-11 13:55:00,82.618,82.676,82.612,82.619,1038699996.0
2005-02-11 14:00:00,82.625,82.651,82.587,82.636,913599996.0
2005-02-11 14:05:00,82.62,82.655,82.587,82.641,925099999.0
2005-02-11 14:10:00,82.643,82.665,82.549,82.573,972199996.0
2005-02-11 14:15:00,82.587,82.66,82.525,82.639,1066100002.0
2005-02-11 14:20:00,82.637,82.69,82.636,82.69,915199999.0
2005-02-11 14:25:00,82.668,82.705,82.651,82.682,972400001.0
2005-02-11 14:30:00,82.653,82.683,82.631,82.642,885499996.0
2005-02-11 14:35:00,82.663,82.731,82.636,82.713,1104300003.0
2005-02-11 14:40:00,82.707,82.75,82.661,82.717,922100008.0
2005-02-11 14:45:00,82.705,82.729,82.654,82.694,1192599985.0
2005-02-11 14:50:00,82.669,82.716,82.665,82.696,1038399999.0
2005-02-11 14:55:00,82.712,82.728,82.687,82.71,802899994.0
2005-02-11 15:00:00,82.725,82.744,82.683,82.686,946199992.0
2005-02-11 15:05:00,82.707,82.759,82.619,82.728,1072700000.0
2005-02-11 15:10:00,82.739,82.775,82.703,82.737,1037499998.0
2005-02-11 15:15:00,82.744,82.796,82.705,82.774,1082800006.0
2005-02-11 15:20:00,82.778,82.823,82.756,82.79,937499988.0
2005-02-11 15:25:00,82.803,82.839,82.782,82.818,891500005.0
2005-02-11 15:30:00,82.79,82.834,82.761,82.77,856400001.0
2005-02-11 15:35:00,82.761,82.81,82.744,82.795,776499995.0
2005-02-11 15:40:00,82.819,82.868,82.764,82.764,1184300007.0
2005-02-11 15:45:00,82.808,82.842,82.775,82.79,1030299992.0
2005-02-11 15:50:00,82.81,82.852,82.786,82.807,861299992.0
2005-02-11 15:55:00,82.807,82.854,82.792,82.803,814099994.0
2005-02-11 16:00:00,82.799,82.868,82.797,82.821,1114899989.0
2005-02-11 16:05:00,82.83,82.859,82.793,82.817,854200001.0
2005-02-11 16:10:00,82.821,82.839,82.768,82.801,673700005.0
2005-02-11 16:15:00,82.783,82.814,82.764,82.781,979400000.0
2005-02-11 16:20:00,82.789,82.809,82.728,82.74,1068299998.0
2005-02-11 16:25:00,82.732,82.775,82.709,82.74,1157899997.0
2005-02-11 16:30:00,82.745,82.767,82.668,82.705,1127199992.0
2005-02-11 16:35:00,82.696,82.701,82.64,82.666,1040299993.0
2005-02-11 16:40:00,82.628,82.681,82.624,82.656,1143599994.0
2005-02-11 16:45:00,82.674,82.725,82.659,82.721,855100005.0
2005-02-11 16:50:00,82.705,82.775,82.705,82.743,847800003.0
2005-02-11 16:55:00,82.74,82.78,82.723,82.747,914499992.0
2005-02-11 17:00:00,82.731,82.748,82.669,82.669,956799995.0
2005-02-11 17:05:00,82.664,82.706,82.644,82.653,819099996.0
2005-02-11 17:10:00,82.675,82.709,82.622,82.643,991500000.0
2005-02-11 17:15:00,82.64,82.71,82.609,82.685,716299997.0
2005-02-11 17:20:00,82.682,82.728,82.656,82.682,1099200004.0
2005-02-11 17:25:00,82.692,82.749,82.639,82.673,999300008.0
2005-02-11 17:30:00,82.662,82.711,82.642,82.654,964500001.0
2005-02-11 17:35:00,82.658,82.719,82.634,82.686,846799999.0
2005-02-11 17:40:00,82.687,82.725,82.617,82.673,1141500002.0
2005-02-11 17:45:00,82.66,82.704,82.636,82.677,833000003.0
2005-02-11 17:50:00,82.646,82.685,82.621,82.669,1047099993.0
2005-02-11 17:55:00,82.676,82.748,82.658,82.747,907199994.0
2005-02-11 18:00:00,82.748,82.816,82.703,82.805,7185500001.0
2005-02-11 18:05:00,82.808,83.0,82.781,82.83,8805999992.0
2005-02-11 18:10:00,82.812,82.931,82.802,82.902,6946199986.0
2005-02-11 18:15:00,82.893,82.934,82.856,82.884,8453699996.0
2005-02-11 18:20:00,82.877,83.08,82.852,82.895,7578899970.0
2005-02-11 18:25:00,82.891,82.945,82.879,82.904,7707900003.0
2005-02-11 18:30:00,82.882,82.979,82.882,82.926,7802699978.0
2005-02-11 18:35:00,82.918,82.964,82.893,82.928,5420299988.0
2005-02-11 18:40:00,82.937,82.994,82.913,82.955,4363899984.0
2005-02-11 18:45:00,82.969,83.001,82.928,82.935,4032699972.0
2005-02-11 18:50:00,82.963,83.053,82.944,83.01,3952699991.0
2005-02-11 18:55:00,83.013,83.043,82.961,82.994,4388499986.0
2005-02-11 19:00:00,82.995,83.012,82.929,82.962,2911799992.0
2005-02-11 19:05:00,82.998,83.0,82.927,82.965,3939199988.0
2005-02-11 19:10:00,82.947,83.003,82.926,82.97,2074199997.0
2005-02-11 19:15:00,82.983,83.022,82.923,83.01,2725099983.0
2005-02-11 19:20:00,82.997,83.032,82.935,82.939,3016999986.0
2005-02-11 19:25:00,82.957,82.979,82.917,82.937,4598499974.0
2005-02-11 19:30:00,82.916,82.959,82.893,82.933,3470699988.0
2005-02-11 19:35:00,82.958,82.98,82.922,82.947,3489699985.0
2005-02-11 19:40:00,82.947,82.981,82.927,82.954,2957799998.0
2005-02-11 19:45:00,82.963,83.013,82.934,82.974,2932299995.0
2005-02-11 19:50:00,82.967,83.018,82.908,82.925,2723399998.0
2005-02-11 19:55:00,82.939,82.973,82.894,82.955,2671300010.0
2005-02-11 20:00:00,82.953,82.972,82.89,82.947,2403300001.0
2005-02-11 20:05:00,82.971,83.046,82.924,83.024,3206299988.0
2005-02-11 20:10:00,82.997,83.058,82.983,83.055,4553300000.0
2005-02-11 20:15:00,83.026,83.072,83.003,83.004,2270199991.0
2005-02-11 20:20:00,82.989,83.069,82.989,83.055,2908899994.0
2005-02-11 20:25:00,83.057,83.09,83.028,83.053,4307899990.0
2005-02-11 20:30:00,83.033,83.091,83.013,83.05,4550399995.0
2005-02-11 20:35:00,83.058,83.081,83.027,83.035,3077799999.0
2005-02-11 20:40:00,83.045,83.077,83.021,83.058,4968799999.0
2005-02-11 20:45:00,83.059,83.074,82.992,83.024,3761399972.0
2005-02-11 20:50:00,83.024,83.049,82.989,83.03,3610499987.0
2005-02-11 20:55:00,83.059,83.074,82.993,83.053,5202899995.0
2005-02-11 21:00:00,83.065,83.088,83.031,83.048,3334499998.0
2005-02-11 21:05:00,83.053,83.078,83.022,83.07,3047199998.0
2005-02-11 21:10:00,83.037,83.074,83.014,83.014,2893300008.0
2005-02-11 21:15:00,83.026,83.065,83.004,83.043,3915300005.0
2005-02-11 21:20:00,83.022,83.051,82.983,82.983,4464399989.0
2005-02-11 21:25:00,83.014,83.054,82.999,83.047,2585299981.0
2005-02-11 21:30:00,83.028,83.063,83.007,83.012,1930399994.0
2005-02-11 21:35:00,83.014,83.056,82.995,83.05,1791400000.0
2005-02-11 21:40:00,83.028,83.097,83.012,83.086,2410099996.0
2005-02-11 21:45:00,83.088,83.146,83.047,83.133,1922599998.0
2005-02-11 21:50:00,83.103,83.13,83.063,83.094,1281700008.0
2005-02-11 21:55:00,83.099,83.179,83.087,83.149,1106399991.0
2005-02-11 22:00:00,83.162,83.17,83.049,83.108,3333699980.0
2005-02-11 22:05:00,83.094,83.12,83.066,83.084,1111599998.0
2005-02-11 22:10:00,83.1,83.115,83.033,83.061,1743699994.0
2005-02-11 22:15:00,83.078,83.1,83.036,83.07,1647799993.0
2005-02-11 22:20:00,83.044,83.095,83.024,83.087,1618099999.0
2005-02-11 22:25:00,83.067,83.097,83.039,83.068,1761699986.0
2005-02-11 22:30:00,83.083,83.125,83.035,83.077,2446799988.0
2005-02-11 22:35:00,83.077,83.1,83.049,83.061,1264600000.0
2005-02-11 22:40:00,83.041,83.109,83.032,83.071,1597999997.0
2005-02-11 22:45:00,83.078,83.136,83.028,83.08,1662100000.0
2005-02-11 22:50:00,83.1,83.135,83.059,83.062,1415099995.0
2005-02-11 22:55:00,83.071,83.121,82.999,83.028,2011600007.0
2005-02-11 23:00:00,83.086,83.086,82.981,83.043,969100001.0
2005-02-11 23:05:00,83.015,83.036,82.964,82.98,947499999.0
2005-02-11 23:10:00,83.04,83.062,83.007,83.045,1229800000.0
2005-02-11 23:15:00,83.046,83.071,83.016,83.037,1053199993.0
2005-02-11 23:20:00,83.028,83.062,82.971,83.05,884700002.0
2005-02-11 23:25:00,83.031,83.066,83.018,83.038,850699997.0
2005-02-11 23:30:00,83.047,83.053,82.991,83.016,988999993.0
2005-02-11 23:35:00,83.047,83.115,82.994,83.064,971700005.0
2005-02-11 23:40:00,83.035,83.097,82.996,83.039,1120099995.0
2005-02-11 23:45:00,83.034,83.072,82.986,83.019,885099997.0
2005-02-11 23:50:00,82.995,83.067,82.983,83.05,735500001.0
2005-02-11 23:55:00,83.059,83.105,83.032,83.07,868599996.0
2005-02-14 00:00:00,82.79,82.808,82.76,82.787,983899995.0
2005-02-14 00:05:00,82.815,82.843,82.782,82.824,981199997.0
2005-02-14 00:10:00,82.815,82.854,82.791,82.833,1055999995.0
2005-02-14 00:15:00,82.835,82.856,82.809,82.826,940900003.0
2005-02-14 00:20:00,82.806,82.828,82.782,82.786,990599997.0
2005-02-14 00:25:00,82.814,82.818,82.775,82.784,758299996.0
2005-02-14 00:30:00,82.787,82.817,82.766,82.795,993799993.0
2005-02-14 00:35:00,82.792,82.835,82.777,82.83,1030500001.0
2005-02-14 00:40:00,82.811,82.853,82.747,82.784,905499997.0
2005-02-14 00:45:00,82.77,82.805,82.747,82.783,699399996.0
2005-02-14 00:50:00,82.804,82.826,82.766,82.811,765600006.0
2005-02-14 00:55:00,82.81,82.842,82.789,82.822,798499995.0
2005-02-14 01:00:00,82.821,82.879,82.818,82.865,925100004.0
2005-02-14 01:05:00,82.845,82.869,82.82,82.851,1068600006.0
2005-02-14 01:10:00,82.852,82.886,82.83,82.866,962199995.0
2005-02-14 01:15:00,82.855,82.901,82.844,82.887,877300000.0
2005-02-14 01:20:00,82.879,82.91,82.855,82.881,1024300003.0
2005-02-14 01:25:00,82.863,82.898,82.851,82.886,1020699996.0
2005-02-14 01:30:00,82.869,82.909,82.843,82.884,990799997.0
2005-02-14 01:35:00,82.868,82.92,82.851,82.902,852300002.0
2005-02-14 01:40:00,82.903,82.921,82.845,82.845,820200000.0
2005-02-14 01:45:00,82.867,82.896,82.836,82.859,851299996.0
2005-02-14 01:50:00,82.852,82.877,82.819,82.822,906500001.0
2005-02-14 01:55:00,82.854,82.919,82.848,82.892,897400001.0
2005-02-14 02:00:00,82.877,82.918,82.712,82.712,769600004.0
2005-02-14 02:05:00,82.697,82.708,82.629,82.694,1032000009.0
2005-02-14 02:10:00,82.658,82.762,82.656,82.713,1052099997.0
2005-02-14 02:15:00,82.717,82.724,82.664,82.69,840799996.0
2005-02-14 02:20:00,82.714,82.74,82.666,82.693,960700005.0
2005-02-14 02:25:00,82.67,82.749,82.67,82.723,955100001.0
2005-02-14 02:30:00,82.717,82.753,82.699,82.722,1036099986.0
2005-02-14 02:35:00,82.724,82.761,82.702,82.702,1068300001.0
2005-02-14 02:40:00,82.724,82.763,82.701,82.721,984400006.0
2005-02-14 02:45:00,82.753,82.776,82.708,82.763,921200005.0
2005-02-14 02:50:00,82.733,82.79,82.722,82.762,874700001.0
2005-02-14 02:55:00,82.766,82.786,82.702,82.708,1067499994.0
2005-02-14 03:00:00,82.712,82.749,82.693,82.728,921700004.0
2005-02-14 03:05:00,82.713,82.749,82.665,82.67,1091399997.0
2005-02-14 03:10:00,82.643,82.691,82.59,82.609,921500000.0
2005-02-14 03:15:00,82.633,82.683,82.616,82.668,844799994.0
2005-02-14 03:20:00,82.667,82.7,82.653,82.675,1067200002.0
2005-02-14 03:25:00,82.671,82.694,82.612,82.66,1164900004.0
2005-02-14 03:30:00,82.634,82.646,82.542,82.597,1172100005.0
2005-02-14 03:35:00,82.602,82.639,82.563,82.585,904599996.0
2005-02-14 03:40:00,82.601,82.661,82.595,82.616,1350499997.0
2005-02-14 03:45:00,82.606,82.618,82.56,82.582,1058500003.0
2005-02-14 03:50:00,82.559,82.581,82.503,82.551,859399998.0
2005-02-14 03:55:00,82.524,82.579,82.506,82.54,797399994.0
2005-02-14 04:00:00,82.518,82.585,82.498,82.566,1013199993.0
2005-02-14 04:05:00,82.583,82.62,82.524,82.588,965299999.0
2005-02-14 04:10:00,82.597,82.6,82.541,82.552,1057199996.0
2005-02-14 04:15:00,82.54,82.585,82.509,82.566,1160000002.0
2005-02-14 04:20:00,82.557,82.579,82.52,82.544,830200002.0
2005-02-14 04:25:00,82.554,82.593,82.534,82.534,1004800002.0
2005-02-14 04:30:00,82.541,82.59,82.529,82.552,1041400002.0
2005-02-14 04:35:00,82.549,82.575,82.499,82.523,789899994.0
2005-02-14 04:40:00,82.508,82.525,82.47,82.492,1111400003.0
2005-02-14 04:45:00,82.491,82.52,82.469,82.495,977400004.0
2005-02-14 04:50:00,82.47,82.526,82.458,82.479,1046799996.0
2005-02-14 04:55:00,82.485,82.497,82.434,82.434,806299997.0
2005-02-14 05:00:00,82.432,82.468,82.417,82.445,884200000.0
2005-02-14 05:05:00,82.448,82.498,82.406,82.498,1070700010.0
2005-02-14 05:10:00,82.457,82.525,82.444,82.507,990399996.0
2005-02-14 05:15:00,82.49,82.521,82.47,82.487,1092300001.0
2005-02-14 05:20:00,82.479,82.553,82.479,82.51,1147199995.0
2005-02-14 05:25:00,82.521,82.524,82.444,82.477,912500001.0
2005-02-14 05:30:00,82.468,82.488,82.4,82.411,1060299994.0
2005-02-14 05:35:00,82.434,82.445,82.364,82.383,1073199997.0
2005-02-14 05:40:00,82.371,82.413,82.343,82.386,877900000.0
2005-02-14 05:45:00,82.402,82.419,82.369,82.38,1007899993.0
2005-02-14 05:50:00,82.395,82.423,82.356,82.402,1231500001.0
2005-02-14 05:55:00,82.408,82.421,82.332,82.343,776300002.0
2005-02-14 06:00:00,82.335,82.38,82.329,82.349,1116000003.0
2005-02-14 06:05:00,82.353,82.378,82.314,82.314,1052799998.0
2005-02-14 06:10:00,82.317,82.365,82.308,82.355,920100004.0
2005-02-14 06:15:00,82.343,82.359,82.306,82.31,1054499999.0
2005-02-14 06:20:00,82.33,82.356,82.296,82.301,974400003.0
2005-02-14 06:25:00,82.299,82.33,82.272,82.299,807600003.0
2005-02-14 06:30:00,82.266,82.332,82.264,82.293,866600002.0
2005-02-14 06:35:00,82.283,82.33,82.266,82.285,924499996.0
2005-02-14 06:40:00,82.276,82.313,82.233,82.257,1067999994.0
2005-02-14 06:45:00,82.254,82.307,82.241,82.307,694200000.0
2005-02-14 06:50:00,82.279,82.3,82.253,82.295,910000003.0
2005-02-14 06:55:00,82.287,82.312,82.257,82.275,671900000.0
2005-02-14 07:00:00,82.26,82.286,82.234,82.249,1028600005.0
2005-02-14 07:05:00,82.252,82.273,82.202,82.236,1084699999.0
2005-02-14 07:10:00,82.242,82.265,82.208,82.239,832899997.0
2005-02-14 07:15:00,82.237,82.276,82.211,82.276,1158699992.0
2005-02-14 07:20:00,82.262,82.34,82.242,82.322,998000000.0
2005-02-14 07:25:00,82.285,82.33,82.269,82.297,1075899997.0
2005-02-14 07:30:00,82.277,82.298,82.237,82.244,834800000.0
2005-02-14 07:35:00,82.232,82.263,82.217,82.233,1165499999.0
2005-02-14 07:40:00,82.238,82.273,82.216,82.258,940399994.0
2005-02-14 07:45:00,82.242,82.267,82.207,82.23,1165900004.0
2005-02-14 07:50:00,82.209,82.271,82.198,82.26,1097899996.0
2005-02-14 07:55:00,82.244,82.294,82.239,82.256,1028599993.0
2005-02-14 08:00:00,82.262,82.322,82.242,82.305,986900009.0
2005-02-14 08:05:00,82.287,82.316,82.272,82.307,965199991.0
2005-02-14 08:10:00,82.32,82.34,82.284,82.295,1197899997.0
2005-02-14 08:15:00,82.305,82.347,82.271,82.322,879999993.0
2005-02-14 08:20:00,82.318,82.37,82.303,82.338,778399998.0
2005-02-14 08:25:00,82.322,82.374,82.299,82.36,1003300003.0
2005-02-14 08:30:00,82.348,82.368,82.316,82.352,977700002.0
2005-02-14 08:35:00,82.34,82.366,82.322,82.33,820000000.0
2005-02-14 08:40:00,82.312,82.347,82.293,82.303,875299997.0
2005-02-14 08:45:00,82.314,82.349,82.298,82.336,907199997.0
2005-02-14 08:50:00,82.334,82.345,82.299,82.33,1197799991.0
2005-02-14 08:55:00,82.313,82.349,82.276,82.289,1078100005.0
2005-02-14 09:00:00,82.279,82.344,82.275,82.287,1013299999.0
2005-02-14 09:05:00,82.339,82.36,82.308,82.346,992499994.0
2005-02-14 09:10:00,82.34,82.37,82.329,82.343,714399998.0
2005-02-14 09:15:00,82.349,82.36,82.312,82.312,908000006.0
2005-02-14 09:20:00,82.319,82.369,82.314,82.333,784799993.0
2005-02-14 09:25:00,82.332,82.372,82.3,82.333,1086699998.0
2005-02-14 09:30:00,82.319,82.369,82.299,82.305,946799992.0
2005-02-14 09:35:00,82.29,82.421,82.28,82.316,721199998.0
2005-02-14 09:40:00,82.308,82.345,82.29,82.333,862200001.0
2005-02-14 09:45:00,82.315,82.373,82.315,82.352,1246300001.0
2005-02-14 09:50:00,82.358,82.364,82.313,82.325,1265200004.0
2005-02-14 09:55:00,82.323,82.351,82.292,82.332,1143299996.0
2005-02-14 10:00:00,82.323,82.35,82.285,82.3,1127000004.0
2005-02-14 10:05:00,82.298,82.447,82.271,82.431,1300199993.0
2005-02-14 10:10:00,82.322,82.342,82.272,82.316,955899994.0
2005-02-14 10:15:00,82.306,82.34,82.27,82.319,885300001.0
2005-02-14 10:20:00,82.314,82.399,82.24,82.267,888199999.0
2005-02-14 10:25:00,82.302,82.377,82.272,82.294,947300000.0
2005-02-14 10:30:00,82.302,82.339,82.281,82.32,1052699993.0
2005-02-14 10:35:00,82.327,82.34,82.251,82.277,1090099993.0
2005-02-14 10:40:00,82.283,82.335,82.277,82.327,1192099991.0
2005-02-14 10:45:00,82.322,82.345,82.286,82.327,906000003.0
2005-02-14 10:50:00,82.332,82.37,82.307,82.351,1187699996.0
2005-02-14 10:55:00,82.379,82.426,82.338,82.358,1050199999.0
2005-02-14 11:00:00,82.383,82.426,82.333,82.408,1139599992.0
2005-02-14 11:05:00,82.385,82.456,82.351,82.408,897100006.0
2005-02-14 11:10:00,82.388,82.469,82.388,82.407,946300004.0
2005-02-14 11:15:00,82.396,82.422,82.35,82.373,961099996.0
2005-02-14 11:20:00,82.4,82.427,82.38,82.394,1011200005.0
2005-02-14 11:25:00,82.402,82.469,82.394,82.453,949499999.0
2005-02-14 11:30:00,82.477,82.499,82.428,82.442,1043799997.0
2005-02-14 11:35:00,82.447,82.472,82.407,82.463,1091900003.0
2005-02-14 11:40:00,82.418,82.463,82.387,82.412,830799998.0
2005-02-14 11:45:00,82.418,82.438,82.382,82.427,1113899997.0
2005-02-14 11:50:00,82.402,82.416,82.354,82.377,1100099998.0
2005-02-14 11:55:00,82.403,82.42,82.362,82.385,922199989.0
2005-02-14 12:00:00,82.377,82.487,82.377,82.459,988399992.0
2005-02-14 12:05:00,82.471,82.478,82.369,82.441,891900000.0
2005-02-14 12:10:00,82.441,82.458,82.4,82.415,1065600000.0
2005-02-14 12:15:00,82.408,82.434,82.378,82.427,793099997.0
2005-02-14 12:20:00,82.409,82.455,82.363,82.379,1054699996.0
2005-02-14 12:25:00,82.385,82.441,82.357,82.421,1089299998.0
2005-02-14 12:30:00,82.427,82.45,82.312,82.338,1065899998.0
2005-02-14 12:35:00,82.352,82.383,82.296,82.37,923699992.0
2005-02-14 12:40:00,82.354,82.385,82.313,82.322,828900001.0
2005-02-14 12:45:00,82.355,82.386,82.296,82.361,1132999990.0
2005-02-14 12:50:00,82.364,82.402,82.352,82.367,884299996.0
2005-02-14 12:55:00,82.391,82.413,82.358,82.37,900800002.0
2005-02-14 13:00:00,82.378,82.41,82.339,82.371,805000001.0
2005-02-14 13:05:00,82.379,82.423,82.343,82.371,1128199999.0
2005-02-14 13:10:00,82.419,82.433,82.382,82.412,930299999.0
2005-02-14 13:15:00,82.421,82.457,82.391,82.419,1079300011.0
2005-02-14 13:20:00,82.427,82.46,82.413,82.441,991500001.0
2005-02-14 13:25:00,82.44,82.464,82.397,82.418,982499997.0
2005-02-14 13:30:00,82.399,82.442,82.386,82.423,1121300001.0
2005-02-14 13:35:00,82.41,82.488,82.396,82.465,1147999990.0
2005-02-14 13:40:00,82.45,82.484,82.428,82.438,973000002.0
2005-02-14 13:45:00,82.447,82.52,82.41,82.501,1147200003.0
2005-02-14 13:50:00,82.495,82.532,82.447,82.526,1022200002.0
2005-02-14 13:55:00,82.53,82.572,82.518,82.552,1060399997.0
2005-02-14 14:00:00,82.558,82.617,82.531,82.588,734800005.0
2005-02-14 14:05:00,82.581,82.617,82.54,82.565,964800002.0
2005-02-14 14:10:00,82.573,82.614,82.552,82.566,988300003.0
2005-02-14 14:15:00,82.555,82.61,82.536,82.564,1141599995.0
2005-02-14 14:20:00,82.575,82.623,82.562,82.602,964800002.0
2005-02-14 14:25:00,82.592,82.611,82.517,82.536,770799996.0
2005-02-14 14:30:00,82.547,82.584,82.517,82.562,790199997.0
2005-02-14 14:35:00,82.574,82.607,82.551,82.566,925299999.0
2005-02-14 14:40:00,82.572,82.607,82.556,82.569,1020599992.0
2005-02-14 14:45:00,82.586,82.651,82.559,82.632,1012299997.0
2005-02-14 14:50:00,82.643,82.651,82.585,82.65,958199997.0
2005-02-14 14:55:00,82.598,82.673,82.598,82.655,718399996.0
2005-02-14 15:00:00,82.639,82.702,82.626,82.687,1008500001.0
2005-02-14 15:05:00,82.658,82.687,82.618,82.623,1072499992.0
2005-02-14 15:10:00,82.631,82.674,82.622,82.65,1150299998.0
2005-02-14 15:15:00,82.656,82.672,82.629,82.645,1071500006.0
2005-02-14 15:20:00,82.665,82.7,82.612,82.658,823999998.0
2005-02-14 15:25:00,82.614,82.711,82.612,82.685,862599997.0
2005-02-14 15:30:00,82.671,82.697,82.648,82.676,662200004.0
2005-02-14 15:35:00,82.669,82.707,82.621,82.649,1003499997.0
2005-02-14 15:40:00,82.646,82.653,82.561,82.581,1059500007.0
2005-02-14 15:45:00,82.571,82.619,82.541,82.611,948799999.0
2005-02-14 15:50:00,82.601,82.632,82.577,82.6,852099995.0
2005-02-14 15:55:00,82.593,82.7,82.593,82.674,934699994.0
2005-02-14 16:00:00,82.683,82.741,82.658,82.701,705000001.0
2005-02-14 16:05:00,82.702,82.732,82.661,82.675,869599993.0
2005-02-14 16:10:00,82.648,82.714,82.635,82.677,823499998.0
2005-02-14 16:15:00,82.677,82.735,82.666,82.69,735300000.0
2005-02-14 16:20:00,82.662,82.703,82.648,82.679,881899991.0
2005-02-14 16:25:00,82.691,82.712,82.651,82.682,965999994.0
2005-02-14 16:30:00,82.674,82.714,82.665,82.676,1149100002.0
2005-02-14 16:35:00,82.686,82.699,82.622,82.642,842999998.0
2005-02-14 16:40:00,82.623,82.673,82.616,82.656,1062699996.0
2005-02-14 16:45:00,82.645,82.661,82.593,82.595,932899994.0
2005-02-14 16:50:00,82.63,82.664,82.603,82.621,892300000.0
2005-02-14 16:55:00,82.625,82.655,82.579,82.606,892599996.0
2005-02-14 17:00:00,82.632,82.633,82.57,82.585,1187600008.0
2005-02-14 17:05:00,82.57,82.612,82.552,82.571,870099994.0
2005-02-14 17:10:00,82.595,82.627,82.571,82.613,1089999998.0
2005-02-14 17:15:00,82.598,82.652,82.592,82.619,875600003.0
2005-02-14 17:20:00,82.643,82.681,82.6,82.632,900299998.0
2005-02-14 17:25:00,82.632,82.659,82.611,82.645,918299996.0
2005-02-14 17:30:00,82.644,82.706,82.637,82.678,958699998.0
2005-02-14 17:35:00,82.676,82.747,82.665,82.722,916299998.0
2005-02-14 17:40:00,82.731,82.744,82.677,82.705,817799994.0
2005-02-14 17:45:00,82.672,82.758,82.672,82.697,1115799999.0
2005-02-14 17:50:00,82.708,82.769,82.692,82.718,1057700004.0
2005-02-14 17:55:00,82.729,82.809,82.725,82.766,869799998.0
2005-02-14 18:00:00,82.755,82.832,82.724,82.783,7237099984.0
2005-02-14 18:05:00,82.801,82.819,82.74,82.797,8141699970.0
2005-02-14 18:10:00,82.768,82.812,82.754,82.81,7392599990.0
2005-02-14 18:15:00,82.797,82.81,82.744,82.759,6569799988.0
2005-02-14 18:20:00,82.757,82.82,82.725,82.79,8338199985.0
2005-02-14 18:25:00,82.77,82.794,82.73,82.772,7167499971.0
2005-02-14 18:30:00,82.771,82.79,82.704,82.735,7170999981.0
2005-02-14 18:35:00,82.727,82.765,82.709,82.726,5696599998.0
2005-02-14 18:40:00,82.746,82.76,82.712,82.734,4459399986.0
2005-02-14 18:45:00,82.719,82.775,82.689,82.745,3954299990.0
2005-02-14 18:50:00,82.767,82.799,82.711,82.734,3954800005.0
2005-02-14 18:55:00,82.752,82.771,82.715,82.746,3963099992.0
2005-02-14 19:00:00,82.718,82.755,82.693,82.699,2834799996.0
2005-02-14 19:05:00,82.716,82.744,82.687,82.725,3931699986.0
2005-02-14 19:10:00,82.718,82.778,82.697,82.757,1974699997.0
2005-02-14 19:15:00,82.762,82.793,82.723,82.752,2957099987.0
2005-02-14 19:20:00,82.732,82.769,82.674,82.724,3103800000.0
2005-02-14 19:25:00,82.715,82.725,82.673,82.71,4554099989.0
2005-02-14 19:30:00,82.719,82.766,82.691,82.72,3617499995.0
2005-02-14 19:35:00,82.746,82.774,82.71,82.76,3499499977.0
2005-02-14 19:40:00,82.745,82.784,82.707,82.73,3032999982.0
2005-02-14 19:45:00,82.74,82.752,82.685,82.705,2541399977.0
2005-02-14 19:50:00,82.749,82.766,82.71,82.755,2556600001.0
2005-02-14 19:55:00,82.747,82.774,82.714,82.747,2548299990.0
2005-02-14 20:00:00,82.772,82.794,82.723,82.748,2048600010.0
2005-02-14 20:05:00,82.761,82.795,82.728,82.765,2941399975.0
2005-02-14 20:10:00,82.749,82.816,82.749,82.8,4213299990.0
2005-02-14 20:15:00,82.775,82.804,82.744,82.782,2242299985.0
2005-02-14 20:20:00,82.773,82.814,82.757,82.801,3540999986.0
2005-02-14 20:25:00,82.8,82.813,82.754,82.791,4585399993.0
2005-02-14 20:30:00,82.792,82.808,82.743,82.762,5385499968.0
2005-02-14 20:35:00,82.782,82.79,82.737,82.747,3317100000.0
2005-02-14 20:40:00,82.75,82.788,82.722,82.78,4729800004.0
2005-02-14 20:45:00,82.767,82.807,82.728,82.774,3389099992.0
2005-02-14 20:50:00,82.774,82.794,82.733,82.758,3441099997.0
2005-02-14 20:55:00,82.783,82.783,82.723,82.77,4944899995.0
2005-02-14 21:00:00,82.764,82.774,82.703,82.703,3437299987.0
2005-02-14 21:05:00,82.737,82.768,82.705,82.74,3143399996.0
2005-02-14 21:10:00,82.727,82.758,82.701,82.72,2814200000.0
2005-02-14 21:15:00,82.737,82.751,82.7,82.736,3806699991.0
2005-02-14 21:20:00,82.732,82.79,82.728,82.762,4744000008.0
2005-02-14 21:25:00,82.755,82.792,82.734,82.763,2758400007.0
2005-02-14 21:30:00,82.772,82.814,82.738,82.772,2045499985.0
2005-02-14 21:35:00,82.777,82.843,82.758,82.8,2314200003.0
2005-02-14 21:40:00,82.777,82.838,82.777,82.825,2544899998.0
2005-02-14 21:45:00,82.822,82.827,82.775,82.806,2137199998.0
2005-02-14 21:50:00,82.819,82.853,82.795,82.842,1590599999.0
2005-02-14 21:55:00,82.824,82.858,82.788,82.81,1167199999.0
2005-02-14 22:00:00,82.829,82.86,82.793,82.857,2830399998.0
2005-02-14 22:05:00,82.824,82.842,82.793,82.816,1197299997.0
2005-02-14 22:10:00,82.834,82.849,82.774,82.816,1711500003.0
2005-02-14 22:15:00,82.819,82.856,82.799,82.829,1641900006.0
2005-02-14 22:20:00,82.809,82.856,82.794,82.811,1783299994.0
2005-02-14 22:25:00,82.823,82.85,82.791,82.823,1691200003.0
2005-02-14 22:30:00,82.817,82.85,82.782,82.815,2160899984.0
2005-02-14 22:35:00,82.841,82.847,82.772,82.823,1347899991.0
2005-02-14 22:40:00,82.781,82.848,82.766,82.807,1387999997.0
2005-02-14 22:45:00,82.829,82.859,82.778,82.831,1740299996.0
2005-02-14 22:50:00,82.841,82.863,82.793,82.837,1547800000.0
2005-02-14 22:55:00,82.81,82.861,82.731,82.796,1651099996.0
2005-02-14 23:00:00,82.815,82.842,82.756,82.808,922100003.0
2005-02-14 23:05:00,82.797,82.834,82.775,82.81,1017700009.0
2005-02-14 23:10:00,82.832,82.85,82.784,82.832,1029799992.0
2005-02-14 23:15:00,82.807,82.86,82.8,82.833,869900009.0
2005-02-14 23:20:00,82.86,82.875,82.809,82.843,852299997.0
2005-02-14 23:25:00,82.837,82.849,82.791,82.805,831800003.0
2005-02-14 23:30:00,82.789,82.827,82.781,82.81,1084499992.0
2005-02-14 23:35:00,82.811,82.839,82.767,82.825,927200000.0
2005-02-14 23:40:00,82.808,82.82,82.776,82.782,1106099995.0
2005-02-14 23:45:00,82.799,82.817,82.772,82.8,907399996.0
2005-02-14 23:50:00,82.767,82.81,82.747,82.775,936599995.0
2005-02-14 23:55:00,82.794,82.814,82.74,82.754,739100000.0
2005-02-15 00:00:00,82.755,82.787,82.726,82.759,879700003.0
2005-02-15 00:05:00,82.781,82.781,82.722,82.747,984699995.0
2005-02-15 00:10:00,82.75,82.768,82.725,82.757,1051600003.0
2005-02-15 00:15:00,82.743,82.762,82.72,82.76,865999997.0
2005-02-15 00:20:00,82.745,82.774,82.711,82.747,1177400000.0
2005-02-15 00:25:00,82.756,82.76,82.706,82.727,946000001.0
2005-02-15 00:30:00,82.731,82.742,82.69,82.704,925900006.0
2005-02-15 00:35:00,82.676,82.711,82.653,82.684,1111599993.0
2005-02-15 00:40:00,82.712,82.72,82.657,82.679,946899999.0
2005-02-15 00:45:00,82.678,82.756,82.669,82.741,854099994.0
2005-02-15 00:50:00,82.763,82.773,82.72,82.748,980499996.0
2005-02-15 00:55:00,82.761,82.797,82.75,82.778,950799992.0
2005-02-15 01:00:00,82.768,82.802,82.74,82.777,1094600002.0
2005-02-15 01:05:00,82.769,82.798,82.729,82.739,1180999996.0
2005-02-15 01:10:00,82.751,82.777,82.716,82.75,931299997.0
2005-02-15 01:15:00,82.741,82.769,82.693,82.728,925300000.0
2005-02-15 01:20:00,82.696,82.726,82.667,82.695,845399997.0
2005-02-15 01:25:00,82.672,82.723,82.658,82.697,825199994.0
2005-02-15 01:30:00,82.681,82.73,82.668,82.684,1141800001.0
2005-02-15 01:35:00,82.673,82.7,82.651,82.667,874999993.0
2005-02-15 01:40:00,82.706,82.751,82.678,82.708,898600003.0
2005-02-15 01:45:00,82.71,82.732,82.67,82.67,1189799998.0
2005-02-15 01:50:00,82.668,82.712,82.646,82.692,1011699996.0
2005-02-15 01:55:00,82.702,82.721,82.655,82.673,1006799988.0
2005-02-15 02:00:00,82.674,82.73,82.661,82.678,920099997.0
2005-02-15 02:05:00,82.712,82.717,82.67,82.675,1053299992.0
2005-02-15 02:10:00,82.695,82.726,82.668,82.704,1037699994.0
2005-02-15 02:15:00,82.699,82.722,82.658,82.687,1149299994.0
2005-02-15 02:20:00,82.722,82.753,82.689,82.699,1235699997.0
2005-02-15 02:25:00,82.719,82.753,82.702,82.721,1205400000.0
2005-02-15 02:30:00,82.722,82.738,82.675,82.703,878200000.0
2005-02-15 02:35:00,82.721,82.742,82.691,82.715,1174200000.0
2005-02-15 02:40:00,82.715,82.76,82.703,82.744,897700008.0
2005-02-15 02:45:00,82.739,82.762,82.695,82.708,1072099996.0
2005-02-15 02:50:00,82.696,82.747,82.684,82.724,1150799996.0
2005-02-15 02:55:00,82.735,82.775,82.718,82.754,1125099998.0
2005-02-15 03:00:00,82.732,82.807,82.732,82.781,1068399997.0
2005-02-15 03:05:00,82.776,82.797,82.744,82.76,1041299992.0
2005-02-15 03:10:00,82.753,82.782,82.706,82.706,1051499994.0
2005-02-15 03:15:00,82.722,82.742,82.68,82.691,934999989.0
2005-02-15 03:20:00,82.676,82.722,82.659,82.701,855400005.0
2005-02-15 03:25:00,82.698,82.724,82.649,82.664,1123700001.0
2005-02-15 03:30:00,82.673,82.685,82.624,82.659,1143499994.0
2005-02-15 03:35:00,82.664,82.694,82.641,82.671,955299994.0
2005-02-15 03:40:00,82.646,82.67,82.6,82.637,1147500000.0
2005-02-15 03:45:00,82.654,82.663,82.6,82.633,1034599998.0
2005-02-15 03:50:00,82.622,82.688,82.597,82.674,807399995.0
2005-02-15 03:55:00,82.675,82.74,82.659,82.717,999100000.0
2005-02-15 04:00:00,82.695,82.723,82.666,82.711,1048000000.0
2005-02-15 04:05:00,82.71,82.73,82.63,82.676,1080799994.0
2005-02-15 04:10:00,82.669,82.711,82.645,82.69,731199999.0
2005-02-15 04:15:00,82.678,82.728,82.661,82.703,976299995.0
2005-02-15 04:20:00,82.679,82.696,82.645,82.677,895699989.0
2005-02-15 04:25:00,82.697,82.703,82.638,82.675,1048899992.0
2005-02-15 04:30:00,82.65,82.668,82.582,82.587,1121400001.0
2005-02-15 04:35:00,82.597,82.614,82.555,82.592,906500000.0
2005-02-15 04:40:00,82.554,82.61,82.544,82.573,1093199990.0
2005-02-15 04:45:00,82.56,82.614,82.56,82.577,840499993.0
2005-02-15 04:50:00,82.576,82.615,82.568,82.613,881899999.0
2005-02-15 04:55:00,82.574,82.605,82.545,82.58,748299999.0
2005-02-15 05:00:00,82.582,82.582,82.512,82.55,897999999.0
2005-02-15 05:05:00,82.516,82.538,82.454,82.507,1068099997.0
2005-02-15 05:10:00,82.475,82.502,82.432,82.442,792599997.0
2005-02-15 05:15:00,82.446,82.479,82.394,82.42,963300004.0
2005-02-15 05:20:00,82.422,82.45,82.357,82.36,1128899991.0
2005-02-15 05:25:00,82.393,82.434,82.368,82.43,1082499996.0
2005-02-15 05:30:00,82.425,82.493,82.409,82.49,1090600003.0
2005-02-15 05:35:00,82.464,82.53,82.439,82.518,1259199990.0
2005-02-15 05:40:00,82.511,82.539,82.492,82.528,954500009.0
2005-02-15 05:45:00,82.507,82.56,82.47,82.53,907099997.0
2005-02-15 05:50:00,82.546,82.559,82.476,82.494,925199996.0
2005-02-15 05:55:00,82.511,82.567,82.505,82.526,738400000.0
2005-02-15 06:00:00,82.512,82.543,82.482,82.494,1049600002.0
2005-02-15 06:05:00,82.505,82.57,82.486,82.551,793300002.0
2005-02-15 06:10:00,82.554,82.583,82.523,82.531,985399990.0
2005-02-15 06:15:00,82.546,82.579,82.508,82.535,783399992.0
2005-02-15 06:20:00,82.548,82.583,82.515,82.534,1051299996.0
2005-02-15 06:25:00,82.555,82.594,82.535,82.567,980599996.0
2005-02-15 06:30:00,82.587,82.608,82.547,82.557,869199997.0
2005-02-15 06:35:00,82.564,82.602,82.541,82.576,965799992.0
2005-02-15 06:40:00,82.563,82.6,82.548,82.582,1006300003.0
2005-02-15 06:45:00,82.595,82.604,82.544,82.571,740100000.0
2005-02-15 06:50:00,82.513,82.6,82.513,82.572,979300002.0
2005-02-15 06:55:00,82.569,82.604,82.551,82.591,1013999998.0
2005-02-15 07:00:00,82.561,82.602,82.546,82.576,1064199995.0
2005-02-15 07:05:00,82.589,82.612,82.55,82.561,870199995.0
2005-02-15 07:10:00,82.554,82.592,82.551,82.592,973799996.0
2005-02-15 07:15:00,82.576,82.601,82.537,82.576,964999992.0
2005-02-15 07:20:00,82.552,82.569,82.498,82.528,691200002.0
2005-02-15 07:25:00,82.53,82.541,82.491,82.521,951900000.0
2005-02-15 07:30:00,82.535,82.594,82.527,82.561,959900002.0
2005-02-15 07:35:00,82.542,82.6,82.539,82.57,1293099994.0
2005-02-15 07:40:00,82.548,82.569,82.518,82.545,843900000.0
2005-02-15 07:45:00,82.547,82.575,82.506,82.523,1048000006.0
2005-02-15 07:50:00,82.533,82.555,82.476,82.553,1263099997.0
2005-02-15 07:55:00,82.531,82.559,82.495,82.536,971999998.0
2005-02-15 08:00:00,82.54,82.561,82.495,82.539,993599999.0
2005-02-15 08:05:00,82.536,82.564,82.492,82.524,928399992.0
2005-02-15 08:10:00,82.534,82.563,82.493,82.518,856299993.0
2005-02-15 08:15:00,82.502,82.55,82.481,82.502,914199996.0
2005-02-15 08:20:00,82.494,82.541,82.483,82.511,901999999.0
2005-02-15 08:25:00,82.485,82.537,82.485,82.521,1058999998.0
2005-02-15 08:30:00,82.523,82.548,82.493,82.507,1088899994.0
2005-02-15 08:35:00,82.534,82.536,82.448,82.463,994300000.0
2005-02-15 08:40:00,82.445,82.479,82.438,82.479,870099995.0
2005-02-15 08:45:00,82.449,82.481,82.44,82.446,956599997.0
2005-02-15 08:50:00,82.459,82.461,82.415,82.429,876699996.0
2005-02-15 08:55:00,82.393,82.472,82.387,82.418,852600007.0
2005-02-15 09:00:00,82.425,82.474,82.391,82.411,1047699994.0
2005-02-15 09:05:00,82.437,82.459,82.413,82.443,769799995.0
2005-02-15 09:10:00,82.427,82.486,82.416,82.456,681700003.0
2005-02-15 09:15:00,82.462,82.497,82.426,82.433,1028499994.0
2005-02-15 09:20:00,82.474,82.504,82.43,82.46,937000002.0
2005-02-15 09:25:00,82.477,82.49,82.41,82.43,920299999.0
2005-02-15 09:30:00,82.419,82.468,82.372,82.372,759299998.0
2005-02-15 09:35:00,82.378,82.47,82.377,82.459,881299997.0
2005-02-15 09:40:00,82.429,82.477,82.411,82.447,732899995.0
2005-02-15 09:45:00,82.431,82.457,82.397,82.416,1136800000.0
2005-02-15 09:50:00,82.421,82.458,82.405,82.433,1052299995.0
2005-02-15 09:55:00,82.449,82.473,82.424,82.424,1071399997.0
2005-02-15 10:00:00,82.418,82.5,82.411,82.472,802199999.0
2005-02-15 10:05:00,82.451,82.47,82.384,82.405,1269599999.0
2005-02-15 10:10:00,82.406,82.428,82.347,82.402,730699999.0
2005-02-15 10:15:00,82.378,82.412,82.352,82.376,876499997.0
2005-02-15 10:20:00,82.385,82.417,82.358,82.367,984200000.0
2005-02-15 10:25:00,82.38,82.413,82.351,82.398,934799992.0
2005-02-15 10:30:00,82.386,82.447,82.386,82.424,875299994.0
2005-02-15 10:35:00,82.431,82.547,82.431,82.483,943599999.0
2005-02-15 10:40:00,82.475,82.556,82.454,82.526,1394600003.0
2005-02-15 10:45:00,82.527,82.551,82.476,82.529,834200004.0
2005-02-15 10:50:00,82.518,82.522,82.459,82.459,1053999997.0
2005-02-15 10:55:00,82.476,82.501,82.439,82.498,1161099993.0
2005-02-15 11:00:00,82.483,82.536,82.432,82.494,1089699995.0
2005-02-15 11:05:00,82.479,82.521,82.465,82.482,906399986.0
2005-02-15 11:10:00,82.51,82.553,82.495,82.495,841899998.0
2005-02-15 11:15:00,82.495,82.521,82.464,82.502,845300002.0
2005-02-15 11:20:00,82.498,82.551,82.497,82.538,1004000001.0
2005-02-15 11:25:00,82.548,82.569,82.513,82.555,875699995.0
2005-02-15 11:30:00,82.522,82.568,82.502,82.522,972399992.0
2005-02-15 11:35:00,82.517,82.531,82.453,82.468,970199997.0
2005-02-15 11:40:00,82.442,82.504,82.442,82.471,1001999996.0
2005-02-15 11:45:00,82.461,82.503,82.444,82.488,1402100000.0
2005-02-15 11:50:00,82.456,82.508,82.427,82.436,1303100002.0
2005-02-15 11:55:00,82.41,82.462,82.399,82.425,1025100006.0
2005-02-15 12:00:00,82.405,82.438,82.381,82.421,1025000003.0
2005-02-15 12:05:00,82.421,82.439,82.38,82.407,967199995.0
2005-02-15 12:10:00,82.393,82.443,82.336,82.336,957499994.0
2005-02-15 12:15:00,82.327,82.374,82.314,82.314,1018899996.0
2005-02-15 12:20:00,82.319,82.341,82.215,82.265,1157700005.0
2005-02-15 12:25:00,82.276,82.308,82.218,82.247,1161099997.0
2005-02-15 12:30:00,82.269,82.306,82.23,82.242,1178599999.0
2005-02-15 12:35:00,82.233,82.283,82.213,82.255,1072299994.0
2005-02-15 12:40:00,82.269,82.29,82.224,82.224,1124699997.0
2005-02-15 12:45:00,82.253,82.285,82.217,82.23,1040900000.0
2005-02-15 12:50:00,82.22,82.246,82.131,82.145,1027100006.0
2005-02-15 12:55:00,82.15,82.241,82.132,82.241,871699993.0
2005-02-15 13:00:00,82.204,82.239,82.138,82.144,1004099991.0
2005-02-15 13:05:00,82.126,82.152,82.068,82.1,1069099998.0
2005-02-15 13:10:00,82.123,82.135,82.071,82.112,928199997.0
2005-02-15 13:15:00,82.101,82.155,82.096,82.108,1030499995.0
2005-02-15 13:20:00,82.122,82.168,82.106,82.125,962899997.0
2005-02-15 13:25:00,82.105,82.173,82.105,82.125,1015199993.0
2005-02-15 13:30:00,82.093,82.143,82.093,82.107,912700002.0
2005-02-15 13:35:00,82.122,82.174,82.107,82.154,1122700002.0
2005-02-15 13:40:00,82.119,82.172,82.093,82.134,918400000.0
2005-02-15 13:45:00,82.157,82.215,82.129,82.183,928199991.0
2005-02-15 13:50:00,82.176,82.2,82.134,82.154,1007800001.0
2005-02-15 13:55:00,82.169,82.213,82.156,82.193,892500002.0
2005-02-15 14:00:00,82.205,82.277,82.172,82.257,897299998.0
2005-02-15 14:05:00,82.272,82.303,82.245,82.277,1186500003.0
2005-02-15 14:10:00,82.282,82.292,82.229,82.261,1029399996.0
2005-02-15 14:15:00,82.247,82.27,82.202,82.22,1051300003.0
2005-02-15 14:20:00,82.223,82.281,82.206,82.244,1208399997.0
2005-02-15 14:25:00,82.26,82.279,82.227,82.259,860700005.0
2005-02-15 14:30:00,82.244,82.268,82.22,82.25,1036699998.0
2005-02-15 14:35:00,82.265,82.33,82.254,82.31,803299994.0
2005-02-15 14:40:00,82.317,82.336,82.252,82.286,922900006.0
2005-02-15 14:45:00,82.284,82.302,82.234,82.236,1021299996.0
2005-02-15 14:50:00,82.245,82.257,82.176,82.202,1220999989.0
2005-02-15 14:55:00,82.249,82.258,82.216,82.235,1066700003.0
2005-02-15 15:00:00,82.231,82.25,82.202,82.21,1323999991.0
2005-02-15 15:05:00,82.225,82.261,82.19,82.22,1136000002.0
2005-02-15 15:10:00,82.242,82.289,82.204,82.269,1125500006.0
2005-02-15 15:15:00,82.253,82.322,82.226,82.235,855799992.0
2005-02-15 15:20:00,82.227,82.343,82.227,82.293,1149699999.0
2005-02-15 15:25:00,82.325,82.361,82.296,82.314,1132099996.0
2005-02-15 15:30:00,82.302,82.376,82.268,82.358,943399994.0
2005-02-15 15:35:00,82.363,82.417,82.3,82.37,1013399999.0
2005-02-15 15:40:00,82.348,82.384,82.316,82.333,1215399992.0
2005-02-15 15:45:00,82.352,82.424,82.316,82.424,1036199995.0
2005-02-15 15:50:00,82.428,82.458,82.399,82.424,969999989.0
2005-02-15 15:55:00,82.427,82.462,82.386,82.44,851300002.0
2005-02-15 16:00:00,82.46,82.48,82.311,82.336,1025000002.0
2005-02-15 16:05:00,82.352,82.39,82.307,82.365,1030299997.0
2005-02-15 16:10:00,82.397,82.413,82.333,82.358,1004700004.0
2005-02-15 16:15:00,82.333,82.391,82.331,82.367,1000000009.0
2005-02-15 16:20:00,82.373,82.431,82.341,82.366,1079099997.0
2005-02-15 16:25:00,82.348,82.451,82.328,82.399,1113800001.0
2005-02-15 16:30:00,82.413,82.464,82.376,82.408,918500005.0
2005-02-15 16:35:00,82.408,82.42,82.32,82.32,813499995.0
2005-02-15 16:40:00,82.3,82.366,82.293,82.326,824500003.0
2005-02-15 16:45:00,82.329,82.39,82.3,82.358,855700000.0
2005-02-15 16:50:00,82.351,82.369,82.295,82.298,977600002.0
2005-02-15 16:55:00,82.303,82.337,82.25,82.308,877899999.0
2005-02-15 17:00:00,82.283,82.309,82.221,82.221,1090999998.0
2005-02-15 17:05:00,82.222,82.319,82.22,82.308,1094199999.0
2005-02-15 17:10:00,82.302,82.326,82.228,82.258,973099995.0
2005-02-15 17:15:00,82.258,82.324,82.258,82.305,859099999.0
2005-02-15 17:20:00,82.288,82.342,82.264,82.308,955599999.0
2005-02-15 17:25:00,82.293,82.391,82.29,82.351,1075299994.0
2005-02-15 17:30:00,82.341,82.354,82.293,82.294,929900000.0
2005-02-15 17:35:00,82.303,82.317,82.25,82.252,921699989.0
2005-02-15 17:40:00,82.278,82.288,82.221,82.266,977299994.0
2005-02-15 17:45:00,82.27,82.285,82.182,82.215,862799999.0
2005-02-15 17:50:00,82.175,82.219,82.135,82.199,1025399989.0
2005-02-15 17:55:00,82.141,82.174,82.1,82.112,975899994.0
2005-02-15 18:00:00,82.059,82.236,82.059,82.202,6504199987.0
2005-02-15 18:05:00,82.206,82.232,82.148,82.189,9089999975.0
2005-02-15 18:10:00,82.203,82.262,82.169,82.253,7366099982.0
2005-02-15 18:15:00,82.23,82.26,82.11,82.15,6160499975.0
2005-02-15 18:20:00,82.13,82.16,82.014,82.088,8125299979.0
2005-02-15 18:25:00,82.16,82.16,82.046,82.126,7202999982.0
2005-02-15 18:30:00,82.123,82.15,82.087,82.102,6985999975.0
2005-02-15 18:35:00,82.138,82.17,82.091,82.101,5496999994.0
2005-02-15 18:40:00,82.12,82.139,82.077,82.101,4453799989.0
2005-02-15 18:45:00,82.111,82.135,82.053,82.109,4087799993.0
2005-02-15 18:50:00,82.112,82.147,82.066,82.072,3977300009.0
2005-02-15 18:55:00,82.073,82.147,82.051,82.092,4355399994.0
2005-02-15 19:00:00,82.098,82.144,82.07,82.084,2793000002.0
2005-02-15 19:05:00,82.103,82.131,82.051,82.081,3283199974.0
2005-02-15 19:10:00,82.078,82.11,82.044,82.09,2095599991.0
2005-02-15 19:15:00,82.095,82.107,82.059,82.087,2655600003.0
2005-02-15 19:20:00,82.096,82.133,82.047,82.12,3249699991.0
2005-02-15 19:25:00,82.088,82.113,82.029,82.078,4460199986.0
2005-02-15 19:30:00,82.088,82.127,82.056,82.079,3647500001.0
2005-02-15 19:35:00,82.101,82.121,82.035,82.057,3108599999.0
2005-02-15 19:40:00,82.039,82.086,82.018,82.054,2876199994.0
2005-02-15 19:45:00,82.082,82.158,82.058,82.126,2245699995.0
2005-02-15 19:50:00,82.126,82.165,82.066,82.083,2933899996.0
2005-02-15 19:55:00,82.092,82.186,82.073,82.169,2927199994.0
2005-02-15 20:00:00,82.187,82.195,82.126,82.143,2498899989.0
2005-02-15 20:05:00,82.131,82.192,82.095,82.159,2959699996.0
2005-02-15 20:10:00,82.175,82.226,82.15,82.193,4028299983.0
2005-02-15 20:15:00,82.188,82.211,82.148,82.181,2326499984.0
2005-02-15 20:20:00,82.183,82.207,82.112,82.155,3196599994.0
2005-02-15 20:25:00,82.163,82.194,82.102,82.102,3954300000.0
2005-02-15 20:30:00,82.126,82.155,82.101,82.133,4739799986.0
2005-02-15 20:35:00,82.132,82.162,82.093,82.13,3236299990.0
2005-02-15 20:40:00,82.119,82.151,82.086,82.15,5000599995.0
2005-02-15 20:45:00,82.13,82.192,82.114,82.152,3600200002.0
2005-02-15 20:50:00,82.141,82.159,82.102,82.121,3419399988.0
2005-02-15 20:55:00,82.114,82.166,82.072,82.162,5377499987.0
2005-02-15 21:00:00,82.16,82.183,82.125,82.148,3315599992.0
2005-02-15 21:05:00,82.132,82.208,82.132,82.191,3466099988.0
2005-02-15 21:10:00,82.168,82.211,82.133,82.183,2764399985.0
2005-02-15 21:15:00,82.187,82.204,82.119,82.158,4164399986.0
2005-02-15 21:20:00,82.168,82.196,82.126,82.162,4681500001.0
2005-02-15 21:25:00,82.154,82.205,82.133,82.168,3087399992.0
2005-02-15 21:30:00,82.157,82.244,82.147,82.244,1870799996.0
2005-02-15 21:35:00,82.226,82.251,82.185,82.228,2016999989.0
2005-02-15 21:40:00,82.206,82.26,82.17,82.193,2440999996.0
2005-02-15 21:45:00,82.226,82.251,82.205,82.22,2038699988.0
2005-02-15 21:50:00,82.212,82.254,82.199,82.212,1559099994.0
2005-02-15 21:55:00,82.204,82.259,82.198,82.211,1129299994.0
2005-02-15 22:00:00,82.199,82.222,82.137,82.187,3193699988.0
2005-02-15 22:05:00,82.196,82.212,82.112,82.129,1260199999.0
2005-02-15 22:10:00,82.116,82.154,82.073,82.073,1525700004.0
2005-02-15 22:15:00,82.078,82.128,82.051,82.107,1731499992.0
2005-02-15 22:20:00,82.102,82.119,82.054,82.061,1707099993.0
2005-02-15 22:25:00,82.068,82.102,82.021,82.058,1621899995.0
2005-02-15 22:30:00,82.041,82.079,81.986,82.057,2204499999.0
2005-02-15 22:35:00,82.071,82.079,82.025,82.049,1238700003.0
2005-02-15 22:40:00,82.084,82.11,82.035,82.038,1474900003.0
2005-02-15 22:45:00,82.065,82.092,82.034,82.059,1422099994.0
2005-02-15 22:50:00,82.033,82.109,82.024,82.102,1570100010.0
2005-02-15 22:55:00,82.074,82.12,82.006,82.029,1567800002.0
2005-02-15 23:00:00,82.103,82.136,82.064,82.113,891500000.0
2005-02-15 23:05:00,82.093,82.16,82.067,82.143,806599993.0
2005-02-15 23:10:00,82.153,82.192,82.103,82.155,1111000001.0
2005-02-15 23:15:00,82.157,82.197,82.127,82.139,954899994.0
2005-02-15 23:20:00,82.17,82.186,82.117,82.164,1015999997.0
2005-02-15 23:25:00,82.145,82.185,82.135,82.149,864300004.0
2005-02-15 23:30:00,82.123,82.196,82.123,82.165,1091799998.0
2005-02-15 23:35:00,82.185,82.251,82.134,82.226,976500002.0
2005-02-15 23:40:00,82.183,82.231,82.167,82.21,1170599999.0
2005-02-15 23:45:00,82.204,82.22,82.168,82.178,1132699997.0
2005-02-15 23:50:00,82.197,82.209,82.144,82.192,862299995.0
2005-02-15 23:55:00,82.207,82.208,82.157,82.198,1006800001.0
2005-02-16 00:00:00,82.2,82.223,82.167,82.223,1137699992.0
2005-02-16 00:05:00,82.217,82.254,82.17,82.219,989699993.0
2005-02-16 00:10:00,82.168,82.212,82.166,82.166,1103799991.0
2005-02-16 00:15:00,82.166,82.186,82.099,82.13,906599994.0
2005-02-16 00:20:00,82.137,82.148,82.073,82.108,1157099994.0
2005-02-16 00:25:00,82.109,82.136,82.08,82.097,769199997.0
2005-02-16 00:30:00,82.094,82.15,82.094,82.116,954099995.0
2005-02-16 00:35:00,82.143,82.158,82.108,82.126,1004999995.0
2005-02-16 00:40:00,82.128,82.182,82.107,82.162,1166999998.0
2005-02-16 00:45:00,82.17,82.227,82.169,82.204,745899997.0
2005-02-16 00:50:00,82.232,82.257,82.211,82.248,1064000003.0
2005-02-16 00:55:00,82.225,82.242,82.17,82.205,803700000.0
2005-02-16 01:00:00,82.179,82.285,82.171,82.26,814300002.0
2005-02-16 01:05:00,82.246,82.267,82.174,82.196,1040300002.0
2005-02-16 01:10:00,82.173,82.246,82.173,82.239,1205599996.0
2005-02-16 01:15:00,82.21,82.271,82.21,82.245,1140399997.0
2005-02-16 01:20:00,82.226,82.252,82.191,82.236,893299995.0
2005-02-16 01:25:00,82.22,82.243,82.185,82.195,1030299995.0
2005-02-16 01:30:00,82.219,82.233,82.175,82.206,1092399995.0
2005-02-16 01:35:00,82.237,82.252,82.185,82.196,842099997.0
2005-02-16 01:40:00,82.199,82.227,82.133,82.146,1145499998.0
2005-02-16 01:45:00,82.16,82.179,82.061,82.061,985099999.0
2005-02-16 01:50:00,82.055,82.247,82.055,82.123,999300006.0
2005-02-16 01:55:00,82.139,82.195,82.105,82.144,816000001.0
2005-02-16 02:00:00,82.141,82.212,82.131,82.189,979099993.0
2005-02-16 02:05:00,82.212,82.217,82.141,82.179,992000003.0
2005-02-16 02:10:00,82.17,82.199,82.126,82.134,1171199999.0
2005-02-16 02:15:00,82.15,82.164,82.118,82.13,1085099995.0
2005-02-16 02:20:00,82.162,82.175,82.127,82.153,890399997.0
2005-02-16 02:25:00,82.108,82.18,82.108,82.144,1132399996.0
2005-02-16 02:30:00,82.149,82.173,82.118,82.162,901400014.0
2005-02-16 02:35:00,82.14,82.163,82.071,82.071,1168799990.0
2005-02-16 02:40:00,82.108,82.15,82.09,82.114,722099999.0
2005-02-16 02:45:00,82.133,82.157,82.085,82.085,884200000.0
2005-02-16 02:50:00,82.101,82.133,82.07,82.106,920599998.0
2005-02-16 02:55:00,82.106,82.113,82.065,82.104,1005699998.0
2005-02-16 03:00:00,82.092,82.144,82.079,82.127,898100001.0
2005-02-16 03:05:00,82.11,82.139,82.075,82.109,1009399997.0
2005-02-16 03:10:00,82.103,82.131,82.048,82.071,954599995.0
2005-02-16 03:15:00,82.085,82.1,82.036,82.052,826400002.0
2005-02-16 03:20:00,82.05,82.082,82.042,82.072,1115899996.0
2005-02-16 03:25:00,82.054,82.099,82.038,82.074,1014700005.0
2005-02-16 03:30:00,82.081,82.095,82.046,82.085,1093399993.0
2005-02-16 03:35:00,82.071,82.108,82.049,82.073,1154599998.0
2005-02-16 03:40:00,82.043,82.132,82.038,82.113,1169399997.0
2005-02-16 03:45:00,82.118,82.158,82.111,82.131,849300000.0
2005-02-16 03:50:00,82.124,82.189,82.102,82.147,617800002.0
2005-02-16 03:55:00,82.133,82.162,82.102,82.162,999999997.0
2005-02-16 04:00:00,82.14,82.211,82.127,82.192,951999997.0
2005-02-16 04:05:00,82.197,82.22,82.173,82.204,724099996.0
2005-02-16 04:10:00,82.209,82.224,82.127,82.141,938999998.0
2005-02-16 04:15:00,82.137,82.158,82.096,82.119,1054200002.0
2005-02-16 04:20:00,82.12,82.154,82.105,82.126,956899989.0
2005-02-16 04:25:00,82.141,82.172,82.113,82.122,728100003.0
2005-02-16 04:30:00,82.139,82.179,82.12,82.161,1046300000.0
2005-02-16 04:35:00,82.14,82.176,82.124,82.14,754200002.0
2005-02-16 04:40:00,82.153,82.18,82.135,82.159,865400004.0
2005-02-16 04:45:00,82.159,82.191,82.146,82.185,842699999.0
2005-02-16 04:50:00,82.17,82.241,82.17,82.226,1091800008.0
2005-02-16 04:55:00,82.194,82.257,82.193,82.233,767800001.0
2005-02-16 05:00:00,82.272,82.276,82.227,82.241,907899998.0
2005-02-16 05:05:00,82.248,82.273,82.225,82.251,913899998.0
2005-02-16 05:10:00,82.258,82.319,82.256,82.282,863800004.0
2005-02-16 05:15:00,82.317,82.335,82.279,82.32,873899998.0
2005-02-16 05:20:00,82.298,82.327,82.222,82.286,917199990.0
2005-02-16 05:25:00,82.284,82.319,82.243,82.279,1132199994.0
2005-02-16 05:30:00,82.293,82.293,82.23,82.273,973600004.0
2005-02-16 05:35:00,82.277,82.29,82.24,82.276,905500001.0
2005-02-16 05:40:00,82.248,82.293,82.225,82.292,1022299998.0
2005-02-16 05:45:00,82.279,82.312,82.259,82.264,840200006.0
2005-02-16 05:50:00,82.272,82.31,82.248,82.261,866099997.0
2005-02-16 05:55:00,82.272,82.299,82.224,82.243,932299997.0
2005-02-16 06:00:00,82.243,82.296,82.231,82.281,1036799996.0
2005-02-16 06:05:00,82.286,82.301,82.223,82.261,769100003.0
2005-02-16 06:10:00,82.264,82.319,82.25,82.294,1103899992.0
2005-02-16 06:15:00,82.319,82.319,82.275,82.302,1000400003.0
2005-02-16 06:20:00,82.299,82.354,82.282,82.323,1155599998.0
2005-02-16 06:25:00,82.332,82.346,82.285,82.313,1020099989.0
2005-02-16 06:30:00,82.307,82.383,82.304,82.364,980999996.0
2005-02-16 06:35:00,82.38,82.424,82.346,82.402,1119799998.0
2005-02-16 06:40:00,82.396,82.42,82.365,82.401,968699993.0
2005-02-16 06:45:00,82.376,82.407,82.344,82.379,919599993.0
2005-02-16 06:50:00,82.38,82.426,82.363,82.413,917799998.0
2005-02-16 06:55:00,82.408,82.447,82.39,82.425,853100005.0
2005-02-16 07:00:00,82.429,82.463,82.403,82.447,933899999.0
2005-02-16 07:05:00,82.446,82.493,82.403,82.471,816099998.0
2005-02-16 07:10:00,82.469,82.499,82.45,82.47,839299997.0
2005-02-16 07:15:00,82.456,82.524,82.432,82.468,1023199993.0
2005-02-16 07:20:00,82.471,82.525,82.451,82.508,956399991.0
2005-02-16 07:25:00,82.491,82.529,82.442,82.468,1020199994.0
2005-02-16 07:30:00,82.457,82.471,82.386,82.43,1005699998.0
2005-02-16 07:35:00,82.413,82.453,82.396,82.431,1060899998.0
2005-02-16 07:40:00,82.421,82.457,82.374,82.394,843200001.0
2005-02-16 07:45:00,82.397,82.412,82.345,82.397,1224299995.0
2005-02-16 07:50:00,82.37,82.438,82.334,82.39,843899998.0
2005-02-16 07:55:00,82.402,82.478,82.398,82.432,849700010.0
2005-02-16 08:00:00,82.442,82.457,82.406,82.406,695599997.0
2005-02-16 08:05:00,82.428,82.487,82.405,82.427,1078099999.0
2005-02-16 08:10:00,82.415,82.454,82.397,82.412,1193000003.0
2005-02-16 08:15:00,82.384,82.455,82.375,82.402,666400003.0
2005-02-16 08:20:00,82.413,82.457,82.402,82.422,811700000.0
2005-02-16 08:25:00,82.396,82.425,82.37,82.383,899800003.0
2005-02-16 08:30:00,82.366,82.407,82.324,82.36,981699992.0
2005-02-16 08:35:00,82.356,82.399,82.336,82.388,792500001.0
2005-02-16 08:40:00,82.387,82.387,82.321,82.35,928600000.0
2005-02-16 08:45:00,82.359,82.399,82.334,82.38,1035799996.0
2005-02-16 08:50:00,82.377,82.414,82.365,82.381,976400005.0
2005-02-16 08:55:00,82.371,82.429,82.351,82.366,1013099983.0
2005-02-16 09:00:00,82.367,82.395,82.329,82.339,985300002.0
2005-02-16 09:05:00,82.372,82.393,82.326,82.348,993399998.0
2005-02-16 09:10:00,82.35,82.377,82.288,82.303,1079300001.0
2005-02-16 09:15:00,82.317,82.338,82.276,82.295,964000005.0
2005-02-16 09:20:00,82.291,82.308,82.252,82.276,788499992.0
2005-02-16 09:25:00,82.28,82.329,82.262,82.292,857699999.0
2005-02-16 09:30:00,82.284,82.329,82.253,82.287,740600004.0
2005-02-16 09:35:00,82.302,82.356,82.272,82.336,1026199992.0
2005-02-16 09:40:00,82.333,82.377,82.311,82.328,934499994.0
2005-02-16 09:45:00,82.368,82.392,82.285,82.321,1124299999.0
2005-02-16 09:50:00,82.334,82.372,82.313,82.32,1093600001.0
2005-02-16 09:55:00,82.317,82.348,82.299,82.317,1020000000.0
2005-02-16 10:00:00,82.32,82.343,82.278,82.294,993500004.0
2005-02-16 10:05:00,82.301,82.324,82.249,82.26,985699994.0
2005-02-16 10:10:00,82.251,82.291,82.23,82.256,959700000.0
2005-02-16 10:15:00,82.248,82.265,82.179,82.179,1008699999.0
2005-02-16 10:20:00,82.195,82.231,82.16,82.194,1022900000.0
2005-02-16 10:25:00,82.178,82.243,82.159,82.217,1134799996.0
2005-02-16 10:30:00,82.208,82.245,82.19,82.233,975100004.0
2005-02-16 10:35:00,82.229,82.268,82.206,82.22,1078900000.0
2005-02-16 10:40:00,82.216,82.275,82.216,82.249,1149100000.0
2005-02-16 10:45:00,82.241,82.262,82.189,82.24,1025999998.0
2005-02-16 10:50:00,82.244,82.25,82.185,82.23,1115600002.0
2005-02-16 10:55:00,82.25,82.272,82.219,82.223,998100004.0
2005-02-16 11:00:00,82.257,82.305,82.222,82.276,1030099996.0
2005-02-16 11:05:00,82.26,82.414,82.251,82.385,765399997.0
2005-02-16 11:10:00,82.393,82.421,82.333,82.35,833499999.0
2005-02-16 11:15:00,82.344,82.415,82.337,82.398,984999993.0
2005-02-16 11:20:00,82.407,82.414,82.359,82.382,973799990.0
2005-02-16 11:25:00,82.389,82.435,82.341,82.39,940899996.0
2005-02-16 11:30:00,82.393,82.411,82.361,82.367,997399992.0
2005-02-16 11:35:00,82.374,82.423,82.359,82.373,1158899994.0
2005-02-16 11:40:00,82.31,82.38,82.31,82.351,1060499990.0
2005-02-16 11:45:00,82.357,82.377,82.307,82.335,1277099996.0
2005-02-16 11:50:00,82.334,82.358,82.299,82.329,1344700001.0
2005-02-16 11:55:00,82.32,82.325,82.257,82.268,1037299992.0
2005-02-16 12:00:00,82.253,82.253,82.143,82.225,910099995.0
2005-02-16 12:05:00,82.214,82.27,82.182,82.187,1104299997.0
2005-02-16 12:10:00,82.184,82.225,82.118,82.138,945599995.0
2005-02-16 12:15:00,82.154,82.21,82.099,82.199,1022799998.0
2005-02-16 12:20:00,82.171,82.199,82.142,82.172,965199996.0
2005-02-16 12:25:00,82.176,82.183,82.112,82.143,1070200001.0
2005-02-16 12:30:00,82.156,82.2,82.135,82.166,1163200002.0
2005-02-16 12:35:00,82.139,82.182,82.123,82.16,940399994.0
2005-02-16 12:40:00,82.148,82.182,82.13,82.149,776699998.0
2005-02-16 12:45:00,82.161,82.197,82.1,82.179,813200006.0
2005-02-16 12:50:00,82.187,82.226,82.164,82.217,855600002.0
2005-02-16 12:55:00,82.215,82.24,82.176,82.235,814699993.0
2005-02-16 13:00:00,82.204,82.221,82.152,82.18,1140799996.0
2005-02-16 13:05:00,82.184,82.264,82.184,82.221,986199998.0
2005-02-16 13:10:00,82.217,82.236,82.174,82.184,1057799997.0
2005-02-16 13:15:00,82.192,82.238,82.182,82.22,1110399997.0
2005-02-16 13:20:00,82.216,82.265,82.185,82.265,931399993.0
2005-02-16 13:25:00,82.269,82.308,82.257,82.301,980099995.0
2005-02-16 13:30:00,82.269,82.3,82.212,82.252,935499989.0
2005-02-16 13:35:00,82.241,82.273,82.22,82.247,1051700004.0
2005-02-16 13:40:00,82.253,82.281,82.226,82.255,1071699999.0
2005-02-16 13:45:00,82.234,82.274,82.207,82.236,909300000.0
2005-02-16 13:50:00,82.229,82.283,82.213,82.243,792899996.0
2005-02-16 13:55:00,82.273,82.306,82.233,82.262,844799995.0
2005-02-16 14:00:00,82.255,82.292,82.215,82.225,812999998.0
2005-02-16 14:05:00,82.242,82.268,82.195,82.195,1097199995.0
2005-02-16 14:10:00,82.21,82.234,82.176,82.229,827800001.0
2005-02-16 14:15:00,82.211,82.234,82.149,82.184,1092599997.0
2005-02-16 14:20:00,82.19,82.196,82.145,82.169,857499995.0
2005-02-16 14:25:00,82.183,82.21,82.149,82.166,721500000.0
2005-02-16 14:30:00,82.155,82.199,82.129,82.177,921599998.0
2005-02-16 14:35:00,82.171,82.244,82.158,82.236,732500002.0
2005-02-16 14:40:00,82.237,82.326,82.208,82.313,1060000001.0
2005-02-16 14:45:00,82.283,82.309,82.231,82.248,939400008.0
2005-02-16 14:50:00,82.231,82.287,82.226,82.287,851300000.0
2005-02-16 14:55:00,82.245,82.302,82.22,82.26,1085799999.0
2005-02-16 15:00:00,82.214,82.299,82.211,82.299,1127299998.0
2005-02-16 15:05:00,82.297,82.364,82.261,82.334,1088700002.0
2005-02-16 15:10:00,82.353,82.388,82.312,82.375,942399995.0
2005-02-16 15:15:00,82.343,82.364,82.302,82.329,1000800003.0
2005-02-16 15:20:00,82.331,82.378,82.331,82.36,886500002.0
2005-02-16 15:25:00,82.363,82.379,82.274,82.282,1034499993.0
2005-02-16 15:30:00,82.266,82.353,82.266,82.33,1046100004.0
2005-02-16 15:35:00,82.307,82.344,82.288,82.298,856000000.0
2005-02-16 15:40:00,82.3,82.347,82.238,82.292,1135400006.0
2005-02-16 15:45:00,82.317,82.367,82.301,82.348,1234300003.0
2005-02-16 15:50:00,82.354,82.372,82.295,82.313,1011299994.0
2005-02-16 15:55:00,82.306,82.343,82.282,82.292,862799997.0
2005-02-16 16:00:00,82.29,82.333,82.252,82.252,812700004.0
2005-02-16 16:05:00,82.267,82.293,82.229,82.268,1174699983.0
2005-02-16 16:10:00,82.28,82.338,82.268,82.306,708599997.0
2005-02-16 16:15:00,82.32,82.35,82.272,82.272,856199996.0
2005-02-16 16:20:00,82.307,82.309,82.255,82.274,1009900000.0
2005-02-16 16:25:00,82.299,82.365,82.283,82.364,904800005.0
2005-02-16 16:30:00,82.361,82.4,82.333,82.396,1073699995.0
2005-02-16 16:35:00,82.374,82.405,82.356,82.383,675400002.0
2005-02-16 16:40:00,82.399,82.422,82.363,82.363,899899996.0
2005-02-16 16:45:00,82.37,82.419,82.346,82.361,823499997.0
2005-02-16 16:50:00,82.359,82.441,82.35,82.391,1023100000.0
2005-02-16 16:55:00,82.42,82.457,82.391,82.399,946699989.0
2005-02-16 17:00:00,82.427,82.444,82.296,82.311,1045999993.0
2005-02-16 17:05:00,82.29,82.382,82.26,82.342,1201499987.0
2005-02-16 17:10:00,82.361,82.388,82.312,82.332,905299998.0
2005-02-16 17:15:00,82.367,82.37,82.248,82.271,1114599992.0
2005-02-16 17:20:00,82.278,82.297,82.215,82.242,1162399996.0
2005-02-16 17:25:00,82.224,82.354,82.224,82.332,1202200002.0
2005-02-16 17:30:00,82.319,82.38,82.27,82.279,776000004.0
2005-02-16 17:35:00,82.233,82.336,82.189,82.323,853999998.0
2005-02-16 17:40:00,82.329,82.374,82.286,82.302,1058399992.0
2005-02-16 17:45:00,82.275,82.351,82.26,82.317,1132399998.0
2005-02-16 17:50:00,82.339,82.369,82.274,82.284,1180599995.0
2005-02-16 17:55:00,82.283,82.391,82.276,82.39,952500004.0
2005-02-16 18:00:00,82.367,82.62,82.314,82.369,6997499969.0
2005-02-16 18:05:00,82.379,82.432,82.358,82.399,8865800003.0
2005-02-16 18:10:00,82.417,82.497,82.397,82.494,7114899980.0
2005-02-16 18:15:00,82.486,82.58,82.457,82.477,6208499980.0
2005-02-16 18:20:00,82.487,82.67,82.437,82.463,7801699971.0
2005-02-16 18:25:00,82.59,82.64,82.432,82.498,7180199990.0
2005-02-16 18:30:00,82.51,82.529,82.458,82.512,6620599986.0
2005-02-16 18:35:00,82.494,82.536,82.462,82.493,5040599986.0
2005-02-16 18:40:00,82.51,82.621,82.494,82.575,4623200006.0
2005-02-16 18:45:00,82.574,82.62,82.543,82.578,3641699989.0
2005-02-16 18:50:00,82.577,82.6,82.519,82.576,3920700000.0
2005-02-16 18:55:00,82.579,82.592,82.507,82.553,4320599984.0
2005-02-16 19:00:00,82.54,82.599,82.522,82.569,3110199985.0
2005-02-16 19:05:00,82.563,82.577,82.511,82.526,3258299997.0
2005-02-16 19:10:00,82.535,82.566,82.498,82.501,2151100002.0
2005-02-16 19:15:00,82.53,82.559,82.505,82.537,2553800000.0
2005-02-16 19:20:00,82.523,82.606,82.517,82.563,3429400000.0
2005-02-16 19:25:00,82.531,82.59,82.494,82.554,4502999980.0
2005-02-16 19:30:00,82.576,82.622,82.553,82.577,3575099978.0
2005-02-16 19:35:00,82.579,82.631,82.559,82.593,2957599999.0
2005-02-16 19:40:00,82.595,82.626,82.551,82.587,3023399990.0
2005-02-16 19:45:00,82.607,82.62,82.553,82.581,2508899994.0
2005-02-16 19:50:00,82.565,82.737,82.564,82.673,2866799995.0
2005-02-16 19:55:00,82.699,82.731,82.637,82.647,2856999993.0
2005-02-16 20:00:00,82.65,82.69,82.579,82.639,2077699991.0
2005-02-16 20:05:00,82.663,82.701,82.622,82.661,2942700002.0
2005-02-16 20:10:00,82.664,82.675,82.523,82.559,4004299996.0
2005-02-16 20:15:00,82.538,82.598,82.525,82.575,2034499995.0
2005-02-16 20:20:00,82.56,82.61,82.546,82.577,3054299993.0
2005-02-16 20:25:00,82.556,82.604,82.528,82.563,3896799980.0
2005-02-16 20:30:00,82.575,82.625,82.537,82.584,4580399979.0
2005-02-16 20:35:00,82.608,82.666,82.574,82.612,3012300007.0
2005-02-16 20:40:00,82.605,82.622,82.548,82.568,5241399988.0
2005-02-16 20:45:00,82.597,82.622,82.544,82.588,3700299987.0
2005-02-16 20:50:00,82.603,82.621,82.552,82.617,3583400003.0
2005-02-16 20:55:00,82.583,82.62,82.545,82.562,5128499987.0
2005-02-16 21:00:00,82.577,82.595,82.515,82.535,3248599998.0
2005-02-16 21:05:00,82.517,82.596,82.517,82.554,2854699994.0
2005-02-16 21:10:00,82.565,82.63,82.545,82.571,2641199993.0
2005-02-16 21:15:00,82.595,82.622,82.544,82.614,4383599995.0
2005-02-16 21:20:00,82.596,82.648,82.55,82.648,4252399988.0
2005-02-16 21:25:00,82.609,82.655,82.583,82.612,2720999995.0
2005-02-16 21:30:00,82.612,82.654,82.587,82.652,1874299995.0
2005-02-16 21:35:00,82.666,82.682,82.601,82.629,1725999998.0
2005-02-16 21:40:00,82.653,82.695,82.631,82.67,2447399994.0
2005-02-16 21:45:00,82.647,82.686,82.603,82.644,2341300003.0
2005-02-16 21:50:00,82.629,82.656,82.549,82.564,1562300005.0
2005-02-16 21:55:00,82.534,82.619,82.522,82.591,1415700001.0
2005-02-16 22:00:00,82.616,82.65,82.587,82.624,2952799987.0
2005-02-16 22:05:00,82.631,82.703,82.631,82.68,1099799997.0
2005-02-16 22:10:00,82.684,82.707,82.638,82.68,1651999996.0
2005-02-16 22:15:00,82.642,82.732,82.64,82.713,1826799995.0
2005-02-16 22:20:00,82.712,82.757,82.699,82.736,1776499990.0
2005-02-16 22:25:00,82.732,82.755,82.682,82.752,1722500002.0
2005-02-16 22:30:00,82.737,82.764,82.699,82.754,2095799998.0
2005-02-16 22:35:00,82.736,82.771,82.712,82.748,1261299997.0
2005-02-16 22:40:00,82.707,82.759,82.689,82.713,1497599997.0
2005-02-16 22:45:00,82.726,82.738,82.666,82.669,1772299994.0
2005-02-16 22:50:00,82.669,82.706,82.63,82.677,1525900001.0
2005-02-16 22:55:00,82.65,82.703,82.577,82.69,1474399989.0
2005-02-16 23:00:00,82.717,82.733,82.609,82.687,1151200005.0
2005-02-16 23:05:00,82.68,82.72,82.656,82.676,782199993.0
2005-02-16 23:10:00,82.699,82.721,82.668,82.704,1005199989.0
2005-02-16 23:15:00,82.669,82.701,82.643,82.691,962799993.0
2005-02-16 23:20:00,82.696,82.71,82.657,82.679,923699997.0
2005-02-16 23:25:00,82.709,82.729,82.662,82.729,808099997.0
2005-02-16 23:30:00,82.7,82.748,82.679,82.679,855599995.0
2005-02-16 23:35:00,82.696,82.716,82.607,82.66,888099994.0
2005-02-16 23:40:00,82.67,82.719,82.649,82.668,1095199998.0
2005-02-16 23:45:00,82.664,82.691,82.638,82.67,819199994.0
2005-02-16 23:50:00,82.667,82.718,82.648,82.672,995099990.0
2005-02-16 23:55:00,82.686,82.689,82.635,82.653,992499994.0
2005-02-17 00:00:00,82.668,82.672,82.582,82.623,1101899997.0
2005-02-17 00:05:00,82.606,82.676,82.598,82.676,1000000000.0
2005-02-17 00:10:00,82.639,82.662,82.611,82.631,1074199987.0
2005-02-17 00:15:00,82.617,82.656,82.612,82.613,896799998.0
2005-02-17 00:20:00,82.606,82.663,82.581,82.621,1048899999.0
2005-02-17 00:25:00,82.607,82.645,82.592,82.624,1025399999.0
2005-02-17 00:30:00,82.626,82.63,82.578,82.604,829200002.0
2005-02-17 00:35:00,82.607,82.677,82.6,82.638,879599996.0
2005-02-17 00:40:00,82.665,82.675,82.609,82.664,1005699998.0
2005-02-17 00:45:00,82.661,82.678,82.622,82.657,817599996.0
2005-02-17 00:50:00,82.642,82.654,82.607,82.629,747199995.0
2005-02-17 00:55:00,82.597,82.647,82.591,82.61,1032599998.0
2005-02-17 01:00:00,82.603,82.643,82.586,82.606,1135499989.0
2005-02-17 01:05:00,82.61,82.633,82.589,82.619,931100001.0
2005-02-17 01:10:00,82.592,82.661,82.585,82.661,922499998.0
2005-02-17 01:15:00,82.639,82.679,82.613,82.668,1286899994.0
2005-02-17 01:20:00,82.626,82.64,82.577,82.587,830499995.0
2005-02-17 01:25:00,82.592,82.654,82.588,82.626,1092400008.0
2005-02-17 01:30:00,82.614,82.656,82.601,82.654,1072999999.0
2005-02-17 01:35:00,82.649,82.656,82.583,82.611,1016799993.0
2005-02-17 01:40:00,82.578,82.625,82.558,82.593,793600006.0
2005-02-17 01:45:00,82.612,82.657,82.589,82.635,1013700004.0
2005-02-17 01:50:00,82.64,82.652,82.602,82.616,901099999.0
2005-02-17 01:55:00,82.601,82.658,82.592,82.627,1003999998.0
2005-02-17 02:00:00,82.607,82.637,82.565,82.588,958699997.0
2005-02-17 02:05:00,82.607,82.632,82.585,82.614,993199997.0
2005-02-17 02:10:00,82.627,82.689,82.592,82.689,981499995.0
2005-02-17 02:15:00,82.685,82.698,82.625,82.643,1039599990.0
2005-02-17 02:20:00,82.64,82.685,82.629,82.662,894400002.0
2005-02-17 02:25:00,82.662,82.717,82.647,82.7,1029799993.0
2005-02-17 02:30:00,82.703,82.759,82.672,82.726,1015099995.0
2005-02-17 02:35:00,82.717,82.795,82.701,82.744,919300001.0
2005-02-17 02:40:00,82.744,82.772,82.702,82.763,767399999.0
2005-02-17 02:45:00,82.752,82.812,82.752,82.786,1148599991.0
2005-02-17 02:50:00,82.76,82.806,82.755,82.766,990499996.0
2005-02-17 02:55:00,82.764,82.764,82.668,82.669,1136200001.0
2005-02-17 03:00:00,82.667,82.693,82.639,82.673,892400002.0
2005-02-17 03:05:00,82.686,82.728,82.674,82.697,1040100005.0
2005-02-17 03:10:00,82.686,82.702,82.64,82.663,936799999.0
2005-02-17 03:15:00,82.693,82.693,82.633,82.652,790099997.0
2005-02-17 03:20:00,82.643,82.681,82.613,82.648,936500001.0
2005-02-17 03:25:00,82.638,82.659,82.596,82.617,1381600001.0
2005-02-17 03:30:00,82.631,82.638,82.575,82.593,1077099994.0
2005-02-17 03:35:00,82.622,82.649,82.581,82.622,934899997.0
2005-02-17 03:40:00,82.631,82.664,82.602,82.648,1145499996.0
2005-02-17 03:45:00,82.639,82.673,82.608,82.649,972700000.0
2005-02-17 03:50:00,82.641,82.662,82.599,82.641,793000004.0
2005-02-17 03:55:00,82.638,82.666,82.601,82.652,972400002.0
2005-02-17 04:00:00,82.624,82.673,82.61,82.651,1049099998.0
2005-02-17 04:05:00,82.645,82.672,82.609,82.654,855599995.0
2005-02-17 04:10:00,82.652,82.677,82.622,82.65,890399997.0
2005-02-17 04:15:00,82.66,82.681,82.635,82.652,1200099999.0
2005-02-17 04:20:00,82.655,82.707,82.643,82.694,732400002.0
2005-02-17 04:25:00,82.671,82.686,82.638,82.657,828899994.0
2005-02-17 04:30:00,82.669,82.686,82.643,82.67,902500001.0
2005-02-17 04:35:00,82.663,82.689,82.648,82.666,932600003.0
2005-02-17 04:40:00,82.635,82.688,82.622,82.672,975700001.0
2005-02-17 04:45:00,82.659,82.673,82.624,82.624,838799995.0
2005-02-17 04:50:00,82.637,82.664,82.602,82.621,1032599999.0
2005-02-17 04:55:00,82.617,82.657,82.594,82.611,778900001.0
2005-02-17 05:00:00,82.601,82.622,82.563,82.57,946499994.0
2005-02-17 05:05:00,82.593,82.634,82.569,82.634,911899999.0
2005-02-17 05:10:00,82.637,82.649,82.577,82.616,1047900001.0
2005-02-17 05:15:00,82.628,82.648,82.595,82.621,1045099994.0
2005-02-17 05:20:00,82.579,82.65,82.569,82.609,984800005.0
2005-02-17 05:25:00,82.602,82.631,82.582,82.603,884000003.0
2005-02-17 05:30:00,82.592,82.643,82.579,82.596,1060500000.0
2005-02-17 05:35:00,82.612,82.631,82.544,82.56,974099999.0
2005-02-17 05:40:00,82.549,82.615,82.549,82.596,887400002.0
2005-02-17 05:45:00,82.613,82.613,82.542,82.542,892900000.0
2005-02-17 05:50:00,82.562,82.602,82.542,82.594,1032800000.0
2005-02-17 05:55:00,82.587,82.601,82.547,82.547,1077599994.0
2005-02-17 06:00:00,82.551,82.605,82.532,82.571,1111600001.0
2005-02-17 06:05:00,82.576,82.591,82.528,82.549,905199997.0
2005-02-17 06:10:00,82.53,82.558,82.509,82.536,882699989.0
2005-02-17 06:15:00,82.546,82.579,82.506,82.547,947499996.0
2005-02-17 06:20:00,82.529,82.575,82.51,82.542,1039899998.0
2005-02-17 06:25:00,82.564,82.574,82.515,82.547,1008199998.0
2005-02-17 06:30:00,82.537,82.563,82.51,82.535,1175300003.0
2005-02-17 06:35:00,82.528,82.58,82.528,82.557,944999991.0
2005-02-17 06:40:00,82.555,82.601,82.55,82.562,1041500001.0
2005-02-17 06:45:00,82.591,82.607,82.553,82.579,1030200001.0
2005-02-17 06:50:00,82.573,82.603,82.548,82.597,1030200000.0
2005-02-17 06:55:00,82.563,82.608,82.546,82.584,992199996.0
2005-02-17 07:00:00,82.578,82.617,82.559,82.594,1048799996.0
2005-02-17 07:05:00,82.603,82.663,82.581,82.641,906400004.0
2005-02-17 07:10:00,82.646,82.716,82.626,82.716,815499998.0
2005-02-17 07:15:00,82.681,82.718,82.662,82.718,893499998.0
2005-02-17 07:20:00,82.71,82.72,82.646,82.694,743799991.0
2005-02-17 07:25:00,82.711,82.747,82.674,82.746,1002999996.0
2005-02-17 07:30:00,82.759,82.773,82.717,82.728,956200005.0
2005-02-17 07:35:00,82.726,82.8,82.722,82.782,930099991.0
2005-02-17 07:40:00,82.78,82.793,82.752,82.757,871999998.0
2005-02-17 07:45:00,82.774,82.782,82.711,82.728,1108799997.0
2005-02-17 07:50:00,82.736,82.746,82.681,82.732,928299999.0
2005-02-17 07:55:00,82.713,82.737,82.672,82.69,942200001.0
2005-02-17 08:00:00,82.691,82.702,82.646,82.663,857599995.0
2005-02-17 08:05:00,82.683,82.709,82.65,82.708,1087300001.0
2005-02-17 08:10:00,82.673,82.731,82.649,82.71,910399994.0
2005-02-17 08:15:00,82.71,82.722,82.649,82.697,865099994.0
2005-02-17 08:20:00,82.705,82.718,82.668,82.679,878400002.0
2005-02-17 08:25:00,82.651,82.751,82.651,82.734,907499996.0
2005-02-17 08:30:00,82.733,82.752,82.698,82.719,956599997.0
2005-02-17 08:35:00,82.743,82.762,82.708,82.726,976099997.0
2005-02-17 08:40:00,82.74,82.773,82.711,82.764,967900002.0
2005-02-17 08:45:00,82.758,82.791,82.74,82.774,858699998.0
2005-02-17 08:50:00,82.778,82.801,82.739,82.764,1041199994.0
2005-02-17 08:55:00,82.741,82.801,82.719,82.785,957100002.0
2005-02-17 09:00:00,82.76,82.798,82.705,82.708,927299997.0
2005-02-17 09:05:00,82.739,82.76,82.703,82.745,1008299999.0
2005-02-17 09:10:00,82.715,82.756,82.681,82.726,952099997.0
2005-02-17 09:15:00,82.729,82.787,82.729,82.751,848300002.0
2005-02-17 09:20:00,82.768,82.798,82.738,82.788,970300000.0
2005-02-17 09:25:00,82.789,82.806,82.729,82.747,888499996.0
2005-02-17 09:30:00,82.74,82.796,82.74,82.772,869300001.0
2005-02-17 09:35:00,82.769,82.851,82.751,82.842,978999997.0
2005-02-17 09:40:00,82.817,82.834,82.786,82.822,1089199996.0
2005-02-17 09:45:00,82.816,82.834,82.713,82.722,1025500005.0
2005-02-17 09:50:00,82.685,82.71,82.618,82.626,959199997.0
2005-02-17 09:55:00,82.623,82.657,82.605,82.641,889999999.0
2005-02-17 10:00:00,82.642,82.673,82.617,82.637,824999995.0
2005-02-17 10:05:00,82.635,82.702,82.626,82.668,1083699992.0
2005-02-17 10:10:00,82.653,82.724,82.642,82.724,996499993.0
2005-02-17 10:15:00,82.708,82.728,82.67,82.728,808000003.0
2005-02-17 10:20:00,82.718,82.771,82.716,82.746,989599996.0
2005-02-17 10:25:00,82.754,82.793,82.729,82.77,1044100003.0
2005-02-17 10:30:00,82.792,82.861,82.774,82.832,906700006.0
2005-02-17 10:35:00,82.846,82.88,82.821,82.833,1054200001.0
2005-02-17 10:40:00,82.86,82.915,82.831,82.898,1157100004.0
2005-02-17 10:45:00,82.919,82.924,82.867,82.912,1049399992.0
2005-02-17 10:50:00,82.904,82.91,82.824,82.84,886600000.0
2005-02-17 10:55:00,82.852,82.886,82.791,82.87,1100199991.0
2005-02-17 11:00:00,82.879,82.93,82.846,82.915,1056900003.0
2005-02-17 11:05:00,82.916,82.951,82.896,82.936,829700000.0
2005-02-17 11:10:00,82.915,82.936,82.881,82.897,814499991.0
2005-02-17 11:15:00,82.898,82.905,82.812,82.825,917700001.0
2005-02-17 11:20:00,82.846,82.862,82.802,82.852,975200002.0
2005-02-17 11:25:00,82.841,82.899,82.841,82.867,969799997.0
2005-02-17 11:30:00,82.86,82.883,82.799,82.818,1102600001.0
2005-02-17 11:35:00,82.837,82.862,82.801,82.821,1138900001.0
2005-02-17 11:40:00,82.806,82.827,82.766,82.801,1061299998.0
2005-02-17 11:45:00,82.801,82.831,82.757,82.796,1077899992.0
2005-02-17 11:50:00,82.792,82.835,82.76,82.824,1221200004.0
2005-02-17 11:55:00,82.796,82.845,82.76,82.822,877499995.0
2005-02-17 12:00:00,82.815,82.871,82.813,82.826,930899991.0
2005-02-17 12:05:00,82.85,82.923,82.85,82.897,934499996.0
2005-02-17 12:10:00,82.897,82.938,82.874,82.881,1024600007.0
2005-02-17 12:15:00,82.876,82.906,82.858,82.885,778900004.0
2005-02-17 12:20:00,82.888,82.902,82.775,82.845,1226499998.0
2005-02-17 12:25:00,82.87,82.907,82.794,82.86,1192300004.0
2005-02-17 12:30:00,82.835,82.863,82.799,82.81,998500003.0
2005-02-17 12:35:00,82.8,82.845,82.787,82.821,835699991.0
2005-02-17 12:40:00,82.819,82.848,82.771,82.8,998899995.0
2005-02-17 12:45:00,82.787,82.827,82.747,82.799,915799999.0
2005-02-17 12:50:00,82.783,82.876,82.776,82.866,860899999.0
2005-02-17 12:55:00,82.854,82.873,82.822,82.862,790000004.0
2005-02-17 13:00:00,82.838,82.861,82.8,82.86,803099998.0
2005-02-17 13:05:00,82.861,82.913,82.837,82.861,1055100010.0
2005-02-17 13:10:00,82.882,82.926,82.835,82.893,884500003.0
2005-02-17 13:15:00,82.897,82.939,82.884,82.891,1067499997.0
2005-02-17 13:20:00,82.905,82.972,82.897,82.944,971499996.0
2005-02-17 13:25:00,82.957,82.983,82.911,82.97,1012399995.0
2005-02-17 13:30:00,82.946,82.99,82.901,82.927,1060300004.0
2005-02-17 13:35:00,82.921,82.981,82.908,82.973,1024399993.0
2005-02-17 13:40:00,82.93,82.978,82.91,82.948,1235599998.0
2005-02-17 13:45:00,82.939,82.997,82.917,82.965,1113899993.0
2005-02-17 13:50:00,82.944,82.984,82.934,82.945,853699997.0
2005-02-17 13:55:00,82.935,82.987,82.926,82.987,1162499994.0
2005-02-17 14:00:00,82.996,83.013,82.907,82.917,919800001.0
2005-02-17 14:05:00,82.916,82.941,82.877,82.892,964500002.0
2005-02-17 14:10:00,82.906,82.928,82.868,82.879,951100002.0
2005-02-17 14:15:00,82.867,82.911,82.847,82.866,1090600001.0
2005-02-17 14:20:00,82.872,82.924,82.847,82.871,867299992.0
2005-02-17 14:25:00,82.865,82.898,82.834,82.846,990999999.0
2005-02-17 14:30:00,82.855,82.989,82.855,82.968,1008900001.0
2005-02-17 14:35:00,82.953,82.978,82.889,82.917,965900007.0
2005-02-17 14:40:00,82.901,82.944,82.865,82.904,914900001.0
2005-02-17 14:45:00,82.925,82.954,82.899,82.928,913899999.0
2005-02-17 14:50:00,82.912,82.97,82.912,82.947,1092700001.0
2005-02-17 14:55:00,82.967,82.97,82.895,82.912,873599998.0
2005-02-17 15:00:00,82.904,82.948,82.896,82.918,766399996.0
2005-02-17 15:05:00,82.948,82.98,82.882,82.951,1153099999.0
2005-02-17 15:10:00,82.98,83.017,82.952,82.991,903599997.0
2005-02-17 15:15:00,82.969,82.993,82.9,82.952,1036499998.0
2005-02-17 15:20:00,82.943,82.963,82.909,82.915,1031099999.0
2005-02-17 15:25:00,82.933,82.954,82.884,82.902,938999997.0
2005-02-17 15:30:00,82.892,82.984,82.892,82.93,868699994.0
2005-02-17 15:35:00,82.929,83.007,82.923,82.998,803500001.0
2005-02-17 15:40:00,82.975,83.04,82.939,83.013,1031599999.0
2005-02-17 15:45:00,83.05,83.084,83.028,83.035,872499999.0
2005-02-17 15:50:00,83.059,83.093,82.998,83.018,1006500010.0
2005-02-17 15:55:00,82.997,83.058,82.997,83.03,904199999.0
2005-02-17 16:00:00,83.056,83.083,82.988,82.988,938200003.0
2005-02-17 16:05:00,83.01,83.084,82.996,83.056,935099992.0
2005-02-17 16:10:00,83.058,83.122,83.052,83.091,929800000.0
2005-02-17 16:15:00,83.074,83.094,83.031,83.074,1148999998.0
2005-02-17 16:20:00,83.067,83.106,83.026,83.058,909600000.0
2005-02-17 16:25:00,83.072,83.133,83.044,83.116,940700003.0
2005-02-17 16:30:00,83.107,83.135,83.093,83.123,987499992.0
2005-02-17 16:35:00,83.104,83.173,83.104,83.143,935099997.0
2005-02-17 16:40:00,83.143,83.176,83.117,83.141,1129100001.0
2005-02-17 16:45:00,83.119,83.178,83.116,83.153,1075000006.0
2005-02-17 16:50:00,83.147,83.161,83.098,83.131,944199998.0
2005-02-17 16:55:00,83.128,83.176,83.1,83.139,983999991.0
2005-02-17 17:00:00,83.132,83.158,83.089,83.098,1139499999.0
2005-02-17 17:05:00,83.115,83.115,83.059,83.059,866599994.0
2005-02-17 17:10:00,83.099,83.143,83.076,83.118,1032799997.0
2005-02-17 17:15:00,83.119,83.148,83.053,83.07,1002100001.0
2005-02-17 17:20:00,83.064,83.088,83.033,83.064,1095499996.0
2005-02-17 17:25:00,83.065,83.092,83.049,83.075,913799993.0
2005-02-17 17:30:00,83.082,83.12,83.042,83.064,901900005.0
2005-02-17 17:35:00,83.073,83.117,83.041,83.061,951699989.0
2005-02-17 17:40:00,83.038,83.07,82.996,83.019,1089799999.0
2005-02-17 17:45:00,83.019,83.04,82.989,83.012,738899999.0
2005-02-17 17:50:00,83.031,83.085,83.007,83.076,985399999.0
2005-02-17 17:55:00,83.048,83.077,83.001,83.001,1032099995.0
2005-02-17 18:00:00,82.967,83.15,82.967,83.011,6485899982.0
2005-02-17 18:05:00,83.023,83.062,82.97,83.026,9255699967.0
2005-02-17 18:10:00,83.007,83.049,82.973,83.016,7079599979.0
2005-02-17 18:15:00,83.006,83.03,82.96,83.014,8058099995.0
2005-02-17 18:20:00,83.003,83.17,82.978,83.042,8031000008.0
2005-02-17 18:25:00,83.11,83.16,82.987,83.003,6711499982.0
2005-02-17 18:30:00,82.997,83.039,82.949,83.001,7096099968.0
2005-02-17 18:35:00,83.014,83.069,82.977,83.054,5243299977.0
2005-02-17 18:40:00,83.073,83.073,82.996,83.014,4610199986.0
2005-02-17 18:45:00,83.001,83.074,82.99,83.05,3764699991.0
2005-02-17 18:50:00,83.056,83.097,83.013,83.018,4131199989.0
2005-02-17 18:55:00,83.042,83.099,83.032,83.056,4048299978.0
2005-02-17 19:00:00,83.039,83.106,82.982,83.08,2875899991.0
2005-02-17 19:05:00,83.054,83.114,83.045,83.07,3381199998.0
2005-02-17 19:10:00,83.076,83.105,83.043,83.073,1972099993.0
2005-02-17 19:15:00,83.072,83.131,83.059,83.113,2847399981.0
2005-02-17 19:20:00,83.098,83.147,83.001,83.095,3026999993.0
2005-02-17 19:25:00,83.11,83.14,83.086,83.111,4771099984.0
2005-02-17 19:30:00,83.106,83.132,83.057,83.077,3772799986.0
2005-02-17 19:35:00,83.098,83.11,83.048,83.071,3532300000.0
2005-02-17 19:40:00,83.093,83.134,83.048,83.117,3108699997.0
2005-02-17 19:45:00,83.119,83.172,83.076,83.105,2811000001.0
2005-02-17 19:50:00,83.117,83.2,83.1,83.159,2699999988.0
2005-02-17 19:55:00,83.162,83.199,83.125,83.15,2942100000.0
2005-02-17 20:00:00,83.161,83.195,83.113,83.174,2388399990.0
2005-02-17 20:05:00,83.177,83.187,83.093,83.108,3246499999.0
2005-02-17 20:10:00,83.117,83.166,83.089,83.107,4130899988.0
2005-02-17 20:15:00,83.091,83.153,83.079,83.116,2302599983.0
2005-02-17 20:20:00,83.126,83.153,83.097,83.132,3087999987.0
2005-02-17 20:25:00,83.109,83.145,83.1,83.108,4128899988.0
2005-02-17 20:30:00,83.109,83.159,83.085,83.1,4544599978.0
2005-02-17 20:35:00,83.105,83.129,83.067,83.098,3155699984.0
2005-02-17 20:40:00,83.069,83.138,83.069,83.088,4910700003.0
2005-02-17 20:45:00,83.117,83.129,83.076,83.12,3443299987.0
2005-02-17 20:50:00,83.095,83.124,83.068,83.095,3655599994.0
2005-02-17 20:55:00,83.085,83.131,83.078,83.104,4912200005.0
2005-02-17 21:00:00,83.112,83.138,83.077,83.112,3679699983.0
2005-02-17 21:05:00,83.106,83.132,83.072,83.117,3253299993.0
2005-02-17 21:10:00,83.125,83.128,83.065,83.073,2548999996.0
2005-02-17 21:15:00,83.11,83.125,83.064,83.099,4203099989.0
2005-02-17 21:20:00,83.075,83.123,83.071,83.073,4811799995.0
2005-02-17 21:25:00,83.099,83.136,83.067,83.119,2973699975.0
2005-02-17 21:30:00,83.123,83.13,83.078,83.096,1862400004.0
2005-02-17 21:35:00,83.078,83.135,83.052,83.065,1947699997.0
2005-02-17 21:40:00,83.075,83.136,83.058,83.115,2415000000.0
2005-02-17 21:45:00,83.131,83.175,83.096,83.121,2146999999.0
2005-02-17 21:50:00,83.109,83.179,83.089,83.145,1658399996.0
2005-02-17 21:55:00,83.156,83.164,83.084,83.126,1443800000.0
2005-02-17 22:00:00,83.139,83.173,83.102,83.167,3099699991.0
2005-02-17 22:05:00,83.15,83.167,83.106,83.12,1024100000.0
2005-02-17 22:10:00,83.137,83.167,83.09,83.09,1985100002.0
2005-02-17 22:15:00,83.146,83.169,83.106,83.141,1638299993.0
2005-02-17 22:20:00,83.141,83.179,83.108,83.124,1746400000.0
2005-02-17 22:25:00,83.146,83.181,83.121,83.144,1666500011.0
2005-02-17 22:30:00,83.127,83.165,83.086,83.132,2122600004.0
2005-02-17 22:35:00,83.152,83.17,83.099,83.12,1388300002.0
2005-02-17 22:40:00,83.109,83.145,83.081,83.102,1319900006.0
2005-02-17 22:45:00,83.124,83.151,83.077,83.111,1377500004.0
2005-02-17 22:50:00,83.103,83.163,83.093,83.126,1535499998.0
2005-02-17 22:55:00,83.116,83.15,83.05,83.097,1599900005.0
2005-02-17 23:00:00,83.115,83.138,83.044,83.09,1074999996.0
2005-02-17 23:05:00,83.087,83.137,83.071,83.119,873100000.0
2005-02-17 23:10:00,83.11,83.117,83.03,83.053,925699997.0
2005-02-17 23:15:00,83.076,83.107,83.052,83.073,1193200003.0
2005-02-17 23:20:00,83.047,83.108,83.035,83.087,843300001.0
2005-02-17 23:25:00,83.093,83.106,83.049,83.095,675699999.0
2005-02-17 23:30:00,83.054,83.097,83.032,83.07,947700005.0
2005-02-17 23:35:00,83.083,83.097,82.973,83.078,927700002.0
2005-02-17 23:40:00,83.048,83.109,83.047,83.098,1265599991.0
2005-02-17 23:45:00,83.085,83.126,83.064,83.085,650200001.0
2005-02-17 23:50:00,83.05,83.102,83.01,83.071,749499999.0
2005-02-17 23:55:00,83.087,83.137,83.068,83.102,917400001.0
2005-02-18 00:00:00,83.135,83.161,83.097,83.161,876599998.0
2005-02-18 00:05:00,83.167,83.18,83.111,83.138,637499994.0
2005-02-18 00:10:00,83.096,83.194,83.096,83.168,1035500001.0
2005-02-18 00:15:00,83.177,83.183,83.117,83.141,866499999.0
2005-02-18 00:20:00,83.151,83.182,83.123,83.123,883699997.0
2005-02-18 00:25:00,83.153,83.182,83.113,83.121,948799991.0
2005-02-18 00:30:00,83.111,83.151,83.088,83.091,826899999.0
2005-02-18 00:35:00,83.119,83.123,83.057,83.11,912999998.0
2005-02-18 00:40:00,83.11,83.146,83.059,83.137,991900003.0
2005-02-18 00:45:00,83.161,83.179,83.116,83.163,556099991.0
2005-02-18 00:50:00,83.16,83.189,83.098,83.142,916400005.0
2005-02-18 00:55:00,83.157,83.19,83.081,83.133,786399999.0
2005-02-18 01:00:00,83.123,83.139,83.044,83.09,948800002.0
2005-02-18 01:05:00,83.092,83.101,83.019,83.051,1246500006.0
2005-02-18 01:10:00,83.037,83.057,82.884,82.887,1039499998.0
2005-02-18 01:15:00,82.881,82.893,82.796,82.807,1113599996.0
2005-02-18 01:20:00,82.786,83.045,82.766,82.973,952299993.0
2005-02-18 01:25:00,82.986,83.04,82.949,82.949,1149799991.0
2005-02-18 01:30:00,82.942,82.973,82.876,82.887,1033999998.0
2005-02-18 01:35:00,82.888,82.894,82.755,82.813,782100008.0
2005-02-18 01:40:00,82.805,82.848,82.785,82.803,1187299990.0
2005-02-18 01:45:00,82.809,82.819,82.696,82.696,1068899990.0
2005-02-18 01:50:00,82.66,82.738,82.622,82.672,876499999.0
2005-02-18 01:55:00,82.659,82.715,82.623,82.693,871799994.0
2005-02-18 02:00:00,82.69,82.741,82.632,82.65,862100005.0
2005-02-18 02:05:00,82.677,82.703,82.62,82.646,945499997.0
2005-02-18 02:10:00,82.62,82.672,82.611,82.656,1140699998.0
2005-02-18 02:15:00,82.653,82.679,82.617,82.622,1067200002.0
2005-02-18 02:20:00,82.657,82.719,82.634,82.693,998500002.0
2005-02-18 02:25:00,82.661,82.699,82.647,82.699,1229699993.0
2005-02-18 02:30:00,82.702,82.73,82.649,82.713,1033699998.0
2005-02-18 02:35:00,82.726,82.732,82.654,82.675,947299997.0
2005-02-18 02:40:00,82.691,82.71,82.647,82.655,1045100001.0
2005-02-18 02:45:00,82.667,82.697,82.637,82.654,753700003.0
2005-02-18 02:50:00,82.659,82.711,82.634,82.634,1110299998.0
2005-02-18 02:55:00,82.66,82.679,82.625,82.653,1139099999.0
2005-02-18 03:00:00,82.632,82.696,82.622,82.693,828600004.0
2005-02-18 03:05:00,82.681,82.698,82.652,82.693,1015299995.0
2005-02-18 03:10:00,82.685,82.732,82.672,82.707,1224599994.0
2005-02-18 03:15:00,82.711,82.735,82.682,82.706,971399998.0
2005-02-18 03:20:00,82.721,82.742,82.659,82.676,876600000.0
2005-02-18 03:25:00,82.671,82.712,82.652,82.698,1003599998.0
2005-02-18 03:30:00,82.679,82.717,82.632,82.669,1112799998.0
2005-02-18 03:35:00,82.674,82.699,82.637,82.686,1024500007.0
2005-02-18 03:40:00,82.671,82.677,82.602,82.643,1105400001.0
2005-02-18 03:45:00,82.658,82.694,82.64,82.678,1022300002.0
2005-02-18 03:50:00,82.672,82.71,82.626,82.685,755300001.0
2005-02-18 03:55:00,82.69,82.713,82.656,82.713,927800004.0
2005-02-18 04:00:00,82.679,82.726,82.65,82.7,1151799998.0
2005-02-18 04:05:00,82.713,82.736,82.675,82.694,877100001.0
2005-02-18 04:10:00,82.699,82.73,82.676,82.683,929199993.0
2005-02-18 04:15:00,82.687,82.706,82.653,82.675,1103700000.0
2005-02-18 04:20:00,82.667,82.692,82.633,82.692,808799991.0
2005-02-18 04:25:00,82.677,82.702,82.649,82.687,1031799990.0
2005-02-18 04:30:00,82.669,82.694,82.644,82.644,834700004.0
2005-02-18 04:35:00,82.66,82.699,82.64,82.699,652599999.0
2005-02-18 04:40:00,82.666,82.708,82.646,82.708,1035400000.0
2005-02-18 04:45:00,82.707,82.707,82.649,82.659,827599996.0
2005-02-18 04:50:00,82.656,82.711,82.645,82.711,1056000003.0
2005-02-18 04:55:00,82.669,82.698,82.642,82.682,986499999.0
2005-02-18 05:00:00,82.664,82.705,82.654,82.662,804999996.0
2005-02-18 05:05:00,82.673,82.707,82.644,82.685,1213500000.0
2005-02-18 05:10:00,82.674,82.709,82.635,82.692,923299997.0
2005-02-18 05:15:00,82.658,82.697,82.628,82.68,792099998.0
2005-02-18 05:20:00,82.645,82.711,82.643,82.682,1065999997.0
2005-02-18 05:25:00,82.701,82.731,82.667,82.673,1067799995.0
2005-02-18 05:30:00,82.682,82.742,82.667,82.728,1005499999.0
2005-02-18 05:35:00,82.713,82.738,82.682,82.705,822399993.0
2005-02-18 05:40:00,82.723,82.746,82.696,82.705,800999998.0
2005-02-18 05:45:00,82.71,82.747,82.695,82.718,1019499992.0
2005-02-18 05:50:00,82.719,82.741,82.674,82.706,938099996.0
2005-02-18 05:55:00,82.701,82.709,82.648,82.648,851800000.0
2005-02-18 06:00:00,82.671,82.709,82.643,82.69,1057599995.0
2005-02-18 06:05:00,82.688,82.703,82.642,82.667,718799997.0
2005-02-18 06:10:00,82.666,82.698,82.634,82.662,877599996.0
2005-02-18 06:15:00,82.662,82.723,82.649,82.702,1059100000.0
2005-02-18 06:20:00,82.716,82.74,82.676,82.691,970300000.0
2005-02-18 06:25:00,82.686,82.708,82.66,82.675,880999995.0
2005-02-18 06:30:00,82.669,82.723,82.664,82.696,1037799992.0
2005-02-18 06:35:00,82.694,82.715,82.662,82.705,990699999.0
2005-02-18 06:40:00,82.72,82.73,82.688,82.701,983399995.0
2005-02-18 06:45:00,82.694,82.735,82.69,82.691,1113199990.0
2005-02-18 06:50:00,82.699,82.724,82.678,82.691,908199998.0
2005-02-18 06:55:00,82.69,82.734,82.659,82.697,849700001.0
2005-02-18 07:00:00,82.7,82.726,82.672,82.672,783800003.0
2005-02-18 07:05:00,82.704,82.73,82.637,82.725,851699997.0
2005-02-18 07:10:00,82.709,82.741,82.682,82.722,759699994.0
2005-02-18 07:15:00,82.696,82.744,82.687,82.714,972200000.0
2005-02-18 07:20:00,82.717,82.745,82.685,82.717,981399999.0
2005-02-18 07:25:00,82.698,82.736,82.69,82.699,1049799996.0
2005-02-18 07:30:00,82.712,82.738,82.677,82.689,936700001.0
2005-02-18 07:35:00,82.671,82.742,82.668,82.698,912299999.0
2005-02-18 07:40:00,82.704,82.743,82.68,82.734,762600000.0
2005-02-18 07:45:00,82.732,82.75,82.674,82.685,963300000.0
2005-02-18 07:50:00,82.71,82.719,82.648,82.698,967900003.0
2005-02-18 07:55:00,82.698,82.721,82.671,82.718,977199995.0
2005-02-18 08:00:00,82.687,82.719,82.658,82.699,844200006.0
2005-02-18 08:05:00,82.692,82.717,82.659,82.717,1022499988.0
2005-02-18 08:10:00,82.699,82.733,82.667,82.695,892800002.0
2005-02-18 08:15:00,82.689,82.731,82.678,82.701,750100005.0
2005-02-18 08:20:00,82.678,82.743,82.674,82.743,973100004.0
2005-02-18 08:25:00,82.734,82.753,82.673,82.676,968999994.0
2005-02-18 08:30:00,82.682,82.721,82.662,82.684,946200006.0
2005-02-18 08:35:00,82.68,82.738,82.667,82.705,845200002.0
2005-02-18 08:40:00,82.7,82.735,82.669,82.73,990800002.0
2005-02-18 08:45:00,82.707,82.778,82.691,82.75,1050100001.0
2005-02-18 08:50:00,82.772,82.784,82.683,82.698,1053799997.0
2005-02-18 08:55:00,82.712,82.752,82.682,82.713,1036299998.0
2005-02-18 09:00:00,82.708,82.777,82.698,82.745,1044699993.0
2005-02-18 09:05:00,82.739,82.805,82.739,82.746,1120800006.0
2005-02-18 09:10:00,82.741,82.782,82.713,82.776,914799995.0
2005-02-18 09:15:00,82.742,82.915,82.733,82.755,1152900000.0
2005-02-18 09:20:00,82.784,82.875,82.714,82.823,815499998.0
2005-02-18 09:25:00,82.839,82.868,82.703,82.725,1136299998.0
2005-02-18 09:30:00,82.734,82.745,82.669,82.7,826999997.0
2005-02-18 09:35:00,82.69,82.752,82.678,82.735,858399996.0
2005-02-18 09:40:00,82.72,82.741,82.556,82.578,922700001.0
2005-02-18 09:45:00,82.559,82.659,82.559,82.627,932599997.0
2005-02-18 09:50:00,82.622,82.705,82.617,82.645,1026899998.0
2005-02-18 09:55:00,82.636,82.695,82.612,82.692,1114399992.0
2005-02-18 10:00:00,82.67,82.719,82.642,82.677,851100000.0
2005-02-18 10:05:00,82.654,82.698,82.626,82.682,976900002.0
2005-02-18 10:10:00,82.696,82.696,82.632,82.678,868199994.0
2005-02-18 10:15:00,82.676,82.708,82.661,82.672,1012799997.0
2005-02-18 10:20:00,82.715,82.715,82.648,82.665,955600001.0
2005-02-18 10:25:00,82.695,82.737,82.672,82.706,1195900007.0
2005-02-18 10:30:00,82.716,82.761,82.682,82.751,1027499997.0
2005-02-18 10:35:00,82.765,82.806,82.728,82.792,982800001.0
2005-02-18 10:40:00,82.782,82.797,82.712,82.78,1157999998.0
2005-02-18 10:45:00,82.759,82.8,82.719,82.721,929799992.0
2005-02-18 10:50:00,82.713,82.751,82.696,82.708,1093799998.0
2005-02-18 10:55:00,82.731,82.745,82.687,82.719,970200007.0
2005-02-18 11:00:00,82.724,82.755,82.681,82.707,998699998.0
2005-02-18 11:05:00,82.708,82.731,82.661,82.666,1021199999.0
2005-02-18 11:10:00,82.682,82.702,82.643,82.652,931799997.0
2005-02-18 11:15:00,82.691,82.705,82.658,82.689,1079299998.0
2005-02-18 11:20:00,82.669,82.736,82.661,82.733,953199992.0
2005-02-18 11:25:00,82.723,82.78,82.72,82.767,871000007.0
2005-02-18 11:30:00,82.758,82.836,82.758,82.826,886399998.0
2005-02-18 11:35:00,82.837,82.842,82.799,82.829,1105199993.0
2005-02-18 11:40:00,82.767,82.843,82.767,82.772,999700005.0
2005-02-18 11:45:00,82.785,82.861,82.778,82.815,1363199994.0
2005-02-18 11:50:00,82.813,82.846,82.766,82.806,1069999993.0
2005-02-18 11:55:00,82.799,82.854,82.774,82.819,947400001.0
2005-02-18 12:00:00,82.818,82.858,82.809,82.817,1202899996.0
2005-02-18 12:05:00,82.795,82.839,82.777,82.816,826500005.0
2005-02-18 12:10:00,82.776,82.814,82.761,82.772,759799998.0
2005-02-18 12:15:00,82.778,82.798,82.722,82.744,900099992.0
2005-02-18 12:20:00,82.733,82.804,82.721,82.747,1366099998.0
2005-02-18 12:25:00,82.739,82.781,82.699,82.75,1161699994.0
2005-02-18 12:30:00,82.751,82.805,82.74,82.77,866600008.0
2005-02-18 12:35:00,82.768,82.793,82.721,82.769,1019399994.0
2005-02-18 12:40:00,82.748,82.799,82.748,82.777,847000000.0
2005-02-18 12:45:00,82.78,82.838,82.763,82.801,1034999997.0
2005-02-18 12:50:00,82.803,82.835,82.768,82.782,968999995.0
2005-02-18 12:55:00,82.801,82.831,82.767,82.793,882000003.0
2005-02-18 13:00:00,82.778,82.832,82.733,82.753,843199996.0
2005-02-18 13:05:00,82.747,82.809,82.725,82.775,1312099998.0
2005-02-18 13:10:00,82.772,82.805,82.749,82.8,881499993.0
2005-02-18 13:15:00,82.778,82.867,82.778,82.846,1101700007.0
2005-02-18 13:20:00,82.844,82.875,82.807,82.847,953399995.0
2005-02-18 13:25:00,82.842,82.891,82.842,82.862,806699999.0
2005-02-18 13:30:00,82.816,82.856,82.803,82.843,893999996.0
2005-02-18 13:35:00,82.844,82.853,82.75,82.771,1199999994.0
2005-02-18 13:40:00,82.78,82.842,82.764,82.818,1099299999.0
2005-02-18 13:45:00,82.83,82.88,82.798,82.83,1194299993.0
2005-02-18 13:50:00,82.814,82.851,82.786,82.821,858199997.0
2005-02-18 13:55:00,82.809,82.837,82.79,82.802,1067399999.0
2005-02-18 14:00:00,82.798,82.826,82.76,82.804,858999993.0
2005-02-18 14:05:00,82.786,82.874,82.776,82.836,982899995.0
2005-02-18 14:10:00,82.847,82.851,82.803,82.813,711200000.0
2005-02-18 14:15:00,82.812,82.86,82.798,82.818,1107099999.0
2005-02-18 14:20:00,82.817,82.852,82.789,82.818,876100004.0
2005-02-18 14:25:00,82.8,82.825,82.751,82.782,892199995.0
2005-02-18 14:30:00,82.768,82.82,82.747,82.784,972699997.0
2005-02-18 14:35:00,82.81,82.889,82.778,82.882,720400000.0
2005-02-18 14:40:00,82.872,82.889,82.822,82.843,1129399993.0
2005-02-18 14:45:00,82.842,82.907,82.839,82.899,1057199996.0
2005-02-18 14:50:00,82.906,82.967,82.899,82.959,1074900002.0
2005-02-18 14:55:00,82.962,83.02,82.945,82.982,910899993.0
2005-02-18 15:00:00,82.958,83.01,82.939,82.96,898399992.0
2005-02-18 15:05:00,82.964,82.987,82.88,82.951,1145199993.0
2005-02-18 15:10:00,82.935,82.965,82.911,82.917,1051000002.0
2005-02-18 15:15:00,82.916,82.933,82.869,82.887,898800002.0
2005-02-18 15:20:00,82.884,82.933,82.88,82.887,931199999.0
2005-02-18 15:25:00,82.908,82.95,82.889,82.938,1273699995.0
2005-02-18 15:30:00,82.903,82.993,82.858,82.861,936099995.0
2005-02-18 15:35:00,82.858,82.951,82.84,82.934,807699995.0
2005-02-18 15:40:00,82.92,83.026,82.859,82.986,796299997.0
2005-02-18 15:45:00,82.989,83.045,82.954,83.035,1130600001.0
2005-02-18 15:50:00,83.048,83.119,83.036,83.073,999099993.0
2005-02-18 15:55:00,83.081,83.139,83.062,83.112,829699998.0
2005-02-18 16:00:00,83.125,83.16,83.094,83.114,1045999999.0
2005-02-18 16:05:00,83.127,83.145,83.087,83.123,854400000.0
2005-02-18 16:10:00,83.124,83.167,83.089,83.098,807800000.0
2005-02-18 16:15:00,83.111,83.171,83.095,83.12,1285400006.0
2005-02-18 16:20:00,83.114,83.156,83.101,83.117,1066199991.0
2005-02-18 16:25:00,83.129,83.142,83.093,83.103,964399996.0
2005-02-18 16:30:00,83.104,83.136,83.069,83.122,1026899992.0
2005-02-18 16:35:00,83.112,83.173,83.092,83.123,1000300001.0
2005-02-18 16:40:00,83.137,83.214,83.119,83.213,977500004.0
2005-02-18 16:45:00,83.203,83.255,83.154,83.167,953999997.0
2005-02-18 16:50:00,83.169,83.177,82.992,83.02,1084999997.0
2005-02-18 16:55:00,82.984,83.059,82.972,83.038,1063700004.0
2005-02-18 17:00:00,83.045,83.065,82.984,83.033,927899998.0
2005-02-18 17:05:00,83.003,83.043,82.943,82.943,809800001.0
2005-02-18 17:10:00,82.976,83.077,82.952,83.062,799899995.0
2005-02-18 17:15:00,83.06,83.071,82.999,83.039,811099994.0
2005-02-18 17:20:00,83.048,83.1,83.03,83.058,1044200009.0
2005-02-18 17:25:00,83.058,83.115,83.039,83.105,981299993.0
2005-02-18 17:30:00,83.102,83.15,83.083,83.127,909200000.0
2005-02-18 17:35:00,83.155,83.255,83.138,83.22,874999998.0
2005-02-18 17:40:00,83.222,83.235,83.182,83.218,901100000.0
2005-02-18 17:45:00,83.218,83.234,83.156,83.186,1073799999.0
2005-02-18 17:50:00,83.213,83.261,83.182,83.207,1188199983.0
2005-02-18 17:55:00,83.218,83.284,83.212,83.212,886299999.0
2005-02-18 18:00:00,83.148,83.35,83.091,83.142,6316099995.0
2005-02-18 18:05:00,83.143,83.39,83.136,83.219,9418599971.0
2005-02-18 18:10:00,83.199,83.258,83.182,83.247,7126600000.0
2005-02-18 18:15:00,83.245,83.39,83.206,83.232,6545400004.0
2005-02-18 18:20:00,83.234,83.317,83.21,83.262,8084499968.0
2005-02-18 18:25:00,83.32,83.39,83.231,83.265,7009699977.0
2005-02-18 18:30:00,83.255,83.293,83.208,83.276,6929899996.0
2005-02-18 18:35:00,83.248,83.331,83.226,83.298,5325299978.0
2005-02-18 18:40:00,83.31,83.335,83.269,83.273,4433299988.0
2005-02-18 18:45:00,83.281,83.323,83.263,83.277,3820399998.0
2005-02-18 18:50:00,83.276,83.29,83.218,83.267,4111299993.0
2005-02-18 18:55:00,83.26,83.308,83.248,83.28,3954099979.0
2005-02-18 19:00:00,83.268,83.328,83.257,83.306,3014899992.0
2005-02-18 19:05:00,83.318,83.35,83.296,83.339,3987999984.0
2005-02-18 19:10:00,83.339,83.356,83.294,83.327,1914899990.0
2005-02-18 19:15:00,83.348,83.353,83.287,83.332,2801599981.0
2005-02-18 19:20:00,83.317,83.326,83.222,83.273,3008000005.0
2005-02-18 19:25:00,83.275,83.302,83.228,83.238,4025499974.0
2005-02-18 19:30:00,83.238,83.254,83.178,83.198,3530099998.0
2005-02-18 19:35:00,83.205,83.26,83.16,83.238,3219499984.0
2005-02-18 19:40:00,83.235,83.278,83.195,83.211,3063399989.0
2005-02-18 19:45:00,83.22,83.242,83.175,83.178,2665000000.0
2005-02-18 19:50:00,83.187,83.237,83.124,83.177,2830800001.0
2005-02-18 19:55:00,83.182,83.264,83.171,83.258,2640799985.0
2005-02-18 20:00:00,83.255,83.343,83.231,83.297,2399399978.0
2005-02-18 20:05:00,83.288,83.288,83.199,83.245,2806399998.0
2005-02-18 20:10:00,83.245,83.322,83.245,83.303,4143299985.0
2005-02-18 20:15:00,83.312,83.396,83.29,83.357,2155500001.0
2005-02-18 20:20:00,83.344,83.374,83.322,83.34,3302499992.0
2005-02-18 20:25:00,83.353,83.39,83.319,83.357,4306099984.0
2005-02-18 20:30:00,83.351,83.418,83.343,83.363,4747799986.0
2005-02-18 20:35:00,83.366,83.379,83.287,83.332,3138399983.0
2005-02-18 20:40:00,83.33,83.345,83.292,83.331,4836500005.0
2005-02-18 20:45:00,83.348,83.348,83.273,83.297,3195499999.0
2005-02-18 20:50:00,83.288,83.35,83.269,83.288,3457399995.0
2005-02-18 20:55:00,83.313,83.343,83.277,83.32,5641599977.0
2005-02-18 21:00:00,83.321,83.353,83.271,83.271,3415199999.0
2005-02-18 21:05:00,83.257,83.332,83.257,83.307,3259899982.0
2005-02-18 21:10:00,83.298,83.33,83.273,83.318,2561399994.0
2005-02-18 21:15:00,83.316,83.329,83.268,83.308,4094400000.0
2005-02-18 21:20:00,83.328,83.347,83.29,83.293,4577199995.0
2005-02-18 21:25:00,83.309,83.333,83.28,83.3,2939999986.0
2005-02-18 21:30:00,83.283,83.333,83.274,83.286,1573299993.0
2005-02-18 21:35:00,83.292,83.322,83.272,83.305,2064899987.0
2005-02-18 21:40:00,83.282,83.332,83.26,83.293,2468999998.0
2005-02-18 21:45:00,83.289,83.317,83.258,83.29,1840099997.0
2005-02-18 21:50:00,83.29,83.314,83.261,83.306,1582999989.0
2005-02-18 21:55:00,83.28,83.351,83.266,83.318,1210199990.0
2005-02-18 22:00:00,83.342,83.346,83.278,83.315,3108499987.0
2005-02-18 22:05:00,83.29,83.317,83.266,83.291,951999997.0
2005-02-18 22:10:00,83.276,83.311,83.253,83.285,1774099990.0
2005-02-18 22:15:00,83.297,83.311,83.232,83.302,1631500005.0
2005-02-18 22:20:00,83.305,83.312,83.252,83.28,1868999990.0
2005-02-18 22:25:00,83.302,83.318,83.253,83.264,1692999993.0
2005-02-18 22:30:00,83.292,83.32,83.23,83.268,2443299980.0
2005-02-18 22:35:00,83.248,83.315,83.23,83.23,1372399989.0
2005-02-18 22:40:00,83.238,83.286,83.221,83.24,1526299993.0
2005-02-18 22:45:00,83.238,83.272,83.205,83.23,1626000000.0
2005-02-18 22:50:00,83.207,83.262,83.197,83.215,1509599997.0
2005-02-18 22:55:00,83.203,83.25,83.147,83.194,1617899998.0
2005-02-18 23:00:00,83.231,83.256,83.162,83.235,1008300003.0
2005-02-18 23:05:00,83.221,83.259,83.197,83.23,980499998.0
2005-02-18 23:10:00,83.245,83.268,83.192,83.198,990800000.0
2005-02-18 23:15:00,83.226,83.252,83.198,83.237,1054599992.0
2005-02-18 23:20:00,83.217,83.247,83.173,83.227,1014399996.0
2005-02-18 23:25:00,83.203,83.255,83.186,83.231,922200002.0
2005-02-18 23:30:00,83.248,83.267,83.21,83.258,998199992.0
2005-02-18 23:35:00,83.228,83.242,83.163,83.203,989599993.0
2005-02-18 23:40:00,83.207,83.23,83.161,83.167,1142400000.0
2005-02-18 23:45:00,83.18,83.222,83.174,83.201,947200004.0
2005-02-18 23:50:00,83.17,83.234,83.17,83.22,762099996.0
2005-02-18 23:55:00,83.23,83.249,83.184,83.246,755500005.0
2005-02-21 00:00:00,83.304,83.35,83.246,83.246,1058299993.0
2005-02-21 00:05:00,83.217,83.359,83.203,83.328,999899994.0
2005-02-21 00:10:00,83.318,83.379,83.313,83.346,1132699995.0
2005-02-21 00:15:00,83.353,83.4,83.349,83.365,1037299998.0
2005-02-21 00:20:00,83.346,83.402,83.33,83.398,1062600006.0
2005-02-21 00:25:00,83.384,83.432,83.348,83.366,934000001.0
2005-02-21 00:30:00,83.333,83.395,83.321,83.335,812799996.0
2005-02-21 00:35:00,83.357,83.406,83.342,83.389,783199991.0
2005-02-21 00:40:00,83.377,83.418,83.353,83.386,1008799992.0
2005-02-21 00:45:00,83.392,83.41,83.331,83.358,780100000.0
2005-02-21 00:50:00,83.394,83.426,83.355,83.404,775300003.0
2005-02-21 00:55:00,83.421,83.469,83.407,83.45,1159799998.0
2005-02-21 01:00:00,83.41,83.478,83.41,83.467,1017299998.0
2005-02-21 01:05:00,83.471,83.494,83.44,83.49,1055199994.0
2005-02-21 01:10:00,83.493,83.493,83.405,83.423,918300001.0
2005-02-21 01:15:00,83.416,83.495,83.416,83.459,964899993.0
2005-02-21 01:20:00,83.429,83.485,83.415,83.438,1073799994.0
2005-02-21 01:25:00,83.42,83.454,83.402,83.417,927499992.0
2005-02-21 01:30:00,83.406,83.456,83.35,83.369,1092599999.0
2005-02-21 01:35:00,83.367,83.383,83.329,83.358,784499999.0
2005-02-21 01:40:00,83.361,83.375,83.313,83.313,979399997.0
2005-02-21 01:45:00,83.349,83.359,83.288,83.356,1077399991.0
2005-02-21 01:50:00,83.333,83.364,83.309,83.356,969700003.0
2005-02-21 01:55:00,83.316,83.362,83.285,83.308,845899994.0
2005-02-21 02:00:00,83.282,83.366,83.276,83.32,755299996.0
2005-02-21 02:05:00,83.312,83.374,83.304,83.36,1145700003.0
2005-02-21 02:10:00,83.325,83.331,83.267,83.315,887599999.0
2005-02-21 02:15:00,83.3,83.317,83.255,83.255,758899997.0
2005-02-21 02:20:00,83.308,83.308,83.221,83.279,710000000.0
2005-02-21 02:25:00,83.29,83.3,83.229,83.285,981899993.0
2005-02-21 02:30:00,83.295,83.31,83.256,83.277,924599998.0
2005-02-21 02:35:00,83.28,83.287,83.238,83.264,1163199996.0
2005-02-21 02:40:00,83.242,83.259,83.203,83.217,860999998.0
2005-02-21 02:45:00,83.206,83.229,83.177,83.205,1008300002.0
2005-02-21 02:50:00,83.204,83.239,83.168,83.194,897700003.0
2005-02-21 02:55:00,83.173,83.198,83.117,83.129,971599999.0
2005-02-21 03:00:00,83.14,83.183,83.122,83.14,777499997.0
2005-02-21 03:05:00,83.149,83.162,83.087,83.108,1029899995.0
2005-02-21 03:10:00,83.1,83.121,83.059,83.089,1031099999.0
2005-02-21 03:15:00,83.104,83.154,83.081,83.131,962900001.0
2005-02-21 03:20:00,83.117,83.149,83.103,83.131,930900005.0
2005-02-21 03:25:00,83.13,83.192,83.111,83.153,915100005.0
2005-02-21 03:30:00,83.168,83.183,83.124,83.153,928299993.0
2005-02-21 03:35:00,83.166,83.204,83.154,83.167,958999999.0
2005-02-21 03:40:00,83.159,83.19,83.107,83.147,1151600001.0
2005-02-21 03:45:00,83.151,83.154,83.085,83.133,975300002.0
2005-02-21 03:50:00,83.062,83.121,83.052,83.079,916699997.0
2005-02-21 03:55:00,83.083,83.112,83.052,83.082,1029100005.0
2005-02-21 04:00:00,83.115,83.123,83.061,83.103,891999999.0
2005-02-21 04:05:00,83.135,83.152,83.08,83.134,858599999.0
2005-02-21 04:10:00,83.112,83.17,83.112,83.148,913699996.0
2005-02-21 04:15:00,83.155,83.208,83.132,83.201,1120199992.0
2005-02-21 04:20:00,83.198,83.25,83.178,83.25,963199995.0
2005-02-21 04:25:00,83.24,83.252,83.186,83.224,931699999.0
2005-02-21 04:30:00,83.24,83.258,83.199,83.213,1021900002.0
2005-02-21 04:35:00,83.238,83.25,83.196,83.231,634700004.0
2005-02-21 04:40:00,83.201,83.255,83.173,83.186,1059800002.0
2005-02-21 04:45:00,83.199,83.234,83.186,83.216,1036700004.0
2005-02-21 04:50:00,83.199,83.237,83.162,83.207,1067999996.0
2005-02-21 04:55:00,83.189,83.239,83.165,83.21,556700000.0
2005-02-21 05:00:00,83.208,83.226,83.127,83.179,927499991.0
2005-02-21 05:05:00,83.139,83.206,83.123,83.176,949100000.0
2005-02-21 05:10:00,83.171,83.235,83.156,83.199,1069499997.0
2005-02-21 05:15:00,83.187,83.23,83.14,83.14,882900000.0
2005-02-21 05:20:00,83.168,83.193,83.123,83.142,1106200004.0
2005-02-21 05:25:00,83.163,83.181,83.126,83.137,1161899994.0
2005-02-21 05:30:00,83.152,83.194,83.113,83.124,1005999994.0
2005-02-21 05:35:00,83.11,83.15,83.075,83.127,1009400005.0
2005-02-21 05:40:00,83.125,83.153,83.091,83.139,1005799998.0
2005-02-21 05:45:00,83.121,83.155,83.104,83.104,1025899995.0
2005-02-21 05:50:00,83.115,83.188,83.112,83.181,851000002.0
2005-02-21 05:55:00,83.155,83.187,83.116,83.166,1023099992.0
2005-02-21 06:00:00,83.139,83.214,83.139,83.192,1135099997.0
2005-02-21 06:05:00,83.195,83.242,83.177,83.202,696799999.0
2005-02-21 06:10:00,83.191,83.258,83.181,83.208,911200004.0
2005-02-21 06:15:00,83.244,83.268,83.222,83.256,1120299997.0
2005-02-21 06:20:00,83.242,83.291,83.23,83.246,1037299992.0
2005-02-21 06:25:00,83.265,83.277,83.221,83.273,701999992.0
2005-02-21 06:30:00,83.227,83.259,83.216,83.259,836599993.0
2005-02-21 06:35:00,83.236,83.295,83.22,83.256,1036299999.0
2005-02-21 06:40:00,83.283,83.31,83.233,83.257,1149199997.0
2005-02-21 06:45:00,83.26,83.292,83.239,83.239,938300001.0
2005-02-21 06:50:00,83.233,83.299,83.233,83.273,893700007.0
2005-02-21 06:55:00,83.266,83.293,83.232,83.262,752100003.0
2005-02-21 07:00:00,83.25,83.295,83.222,83.222,925299999.0
2005-02-21 07:05:00,83.233,83.278,83.197,83.278,1081800008.0
2005-02-21 07:10:00,83.27,83.285,83.201,83.242,780099989.0
2005-02-21 07:15:00,83.239,83.26,83.201,83.259,1050600005.0
2005-02-21 07:20:00,83.258,83.273,83.205,83.25,986699999.0
2005-02-21 07:25:00,83.23,83.274,83.206,83.22,1074699999.0
2005-02-21 07:30:00,83.215,83.244,83.204,83.206,852299993.0
2005-02-21 07:35:00,83.23,83.246,83.191,83.207,799799997.0
2005-02-21 07:40:00,83.223,83.243,83.182,83.192,869100002.0
2005-02-21 07:45:00,83.181,83.204,83.112,83.154,1081599997.0
2005-02-21 07:50:00,83.162,83.208,83.126,83.173,907599993.0
2005-02-21 07:55:00,83.159,83.178,83.097,83.127,851100002.0
2005-02-21 08:00:00,83.135,83.19,83.117,83.141,813899999.0
2005-02-21 08:05:00,83.147,83.178,83.104,83.149,998599996.0
2005-02-21 08:10:00,83.159,83.223,83.149,83.209,931499995.0
2005-02-21 08:15:00,83.203,83.225,83.15,83.173,801700004.0
2005-02-21 08:20:00,83.161,83.216,83.147,83.183,964400001.0
2005-02-21 08:25:00,83.158,83.207,83.134,83.17,844600001.0
2005-02-21 08:30:00,83.159,83.229,83.146,83.198,1069300005.0
2005-02-21 08:35:00,83.182,83.215,83.156,83.197,940200000.0
2005-02-21 08:40:00,83.212,83.262,83.162,83.176,1073899999.0
2005-02-21 08:45:00,83.179,83.24,83.172,83.21,846500001.0
2005-02-21 08:50:00,83.197,83.224,83.127,83.144,1196099998.0
2005-02-21 08:55:00,83.175,83.23,83.152,83.203,976999998.0
2005-02-21 09:00:00,83.182,83.287,83.182,83.224,1141299997.0
2005-02-21 09:05:00,83.243,83.286,83.225,83.257,866699994.0
2005-02-21 09:10:00,83.235,83.304,83.235,83.278,641499997.0
2005-02-21 09:15:00,83.298,83.327,83.233,83.233,1132700002.0
2005-02-21 09:20:00,83.295,83.335,83.269,83.312,916900003.0
2005-02-21 09:25:00,83.337,83.344,83.25,83.318,1163400000.0
2005-02-21 09:30:00,83.295,83.321,83.233,83.264,667399997.0
2005-02-21 09:35:00,83.277,83.3,83.239,83.266,972899990.0
2005-02-21 09:40:00,83.258,83.308,83.243,83.258,1089300002.0
2005-02-21 09:45:00,83.254,83.311,83.249,83.287,905700000.0
2005-02-21 09:50:00,83.318,83.318,83.24,83.275,1175900000.0
2005-02-21 09:55:00,83.266,83.298,83.216,83.248,1051900002.0
2005-02-21 10:00:00,83.237,83.325,83.227,83.295,821800002.0
2005-02-21 10:05:00,83.277,83.322,83.272,83.297,1165899998.0
2005-02-21 10:10:00,83.285,83.305,83.239,83.245,878199993.0
2005-02-21 10:15:00,83.259,83.329,83.254,83.264,906299994.0
2005-02-21 10:20:00,83.253,83.34,83.251,83.327,1065599998.0
2005-02-21 10:25:00,83.305,83.355,83.294,83.311,906799994.0
2005-02-21 10:30:00,83.271,83.369,83.259,83.304,1076800002.0
2005-02-21 10:35:00,83.321,83.37,83.311,83.33,1025400001.0
2005-02-21 10:40:00,83.32,83.372,83.301,83.336,1114699993.0
2005-02-21 10:45:00,83.33,83.336,83.266,83.285,747199998.0
2005-02-21 10:50:00,83.276,83.303,83.245,83.285,969199997.0
2005-02-21 10:55:00,83.291,83.32,83.241,83.287,1165699994.0
2005-02-21 11:00:00,83.246,83.296,83.213,83.296,986899998.0
2005-02-21 11:05:00,83.253,83.292,83.207,83.237,1049099998.0
2005-02-21 11:10:00,83.233,83.302,83.224,83.289,1034599996.0
2005-02-21 11:15:00,83.284,83.335,83.253,83.253,942899994.0
2005-02-21 11:20:00,83.279,83.287,83.2,83.261,851700002.0
2005-02-21 11:25:00,83.265,83.282,83.217,83.28,961200002.0
2005-02-21 11:30:00,83.261,83.294,83.207,83.219,940199999.0
2005-02-21 11:35:00,83.25,83.297,83.222,83.273,977300007.0
2005-02-21 11:40:00,83.252,83.314,83.252,83.256,1009999999.0
2005-02-21 11:45:00,83.252,83.331,83.245,83.263,1233999995.0
2005-02-21 11:50:00,83.241,83.289,83.219,83.261,1192799994.0
2005-02-21 11:55:00,83.246,83.318,83.238,83.313,1090299991.0
2005-02-21 12:00:00,83.279,83.334,83.258,83.272,1067499995.0
2005-02-21 12:05:00,83.27,83.348,83.228,83.348,871800005.0
2005-02-21 12:10:00,83.326,83.344,83.269,83.297,948999993.0
2005-02-21 12:15:00,83.301,83.33,83.272,83.301,679599994.0
2005-02-21 12:20:00,83.276,83.323,83.257,83.264,907100000.0
2005-02-21 12:25:00,83.275,83.283,83.201,83.234,1143700003.0
2005-02-21 12:30:00,83.211,83.251,83.173,83.22,1044699993.0
2005-02-21 12:35:00,83.245,83.256,83.173,83.189,1226599998.0
2005-02-21 12:40:00,83.195,83.224,83.151,83.17,864199992.0
2005-02-21 12:45:00,83.189,83.201,83.141,83.18,1148700000.0
2005-02-21 12:50:00,83.172,83.217,83.16,83.186,1013599992.0
2005-02-21 12:55:00,83.178,83.217,83.167,83.217,827099996.0
2005-02-21 13:00:00,83.206,83.243,83.148,83.201,920499997.0
2005-02-21 13:05:00,83.213,83.221,83.167,83.188,910500005.0
2005-02-21 13:10:00,83.199,83.23,83.146,83.212,851799998.0
2005-02-21 13:15:00,83.198,83.236,83.188,83.194,1027200004.0
2005-02-21 13:20:00,83.208,83.241,83.137,83.137,919000000.0
2005-02-21 13:25:00,83.124,83.179,83.104,83.129,835599995.0
2005-02-21 13:30:00,83.125,83.179,83.108,83.145,1021300000.0
2005-02-21 13:35:00,83.145,83.189,83.121,83.163,939899998.0
2005-02-21 13:40:00,83.142,83.175,83.115,83.138,1208099993.0
2005-02-21 13:45:00,83.159,83.177,83.129,83.157,1110799991.0
2005-02-21 13:50:00,83.167,83.197,83.142,83.17,904000005.0
2005-02-21 13:55:00,83.146,83.174,83.121,83.135,1153099999.0
2005-02-21 14:00:00,83.148,83.181,83.106,83.164,870800001.0
2005-02-21 14:05:00,83.151,83.178,83.108,83.157,988600008.0
2005-02-21 14:10:00,83.144,83.19,83.126,83.159,1062400001.0
2005-02-21 14:15:00,83.158,83.174,83.101,83.136,1025099993.0
2005-02-21 14:20:00,83.155,83.181,83.109,83.145,1105400006.0
2005-02-21 14:25:00,83.119,83.179,83.117,83.175,871799993.0
2005-02-21 14:30:00,83.115,83.195,83.115,83.123,927599993.0
2005-02-21 14:35:00,83.124,83.169,83.108,83.169,879300001.0
2005-02-21 14:40:00,83.142,83.183,83.112,83.155,1086699995.0
2005-02-21 14:45:00,83.158,83.182,83.115,83.119,951000007.0
2005-02-21 14:50:00,83.117,83.178,83.115,83.12,816899997.0
2005-02-21 14:55:00,83.13,83.175,83.107,83.136,860699992.0
2005-02-21 15:00:00,83.133,83.172,83.117,83.126,1001899996.0
2005-02-21 15:05:00,83.153,83.186,83.1,83.173,1215900007.0
2005-02-21 15:10:00,83.181,83.205,83.146,83.157,1281499995.0
2005-02-21 15:15:00,83.156,83.213,83.156,83.196,1356399993.0
2005-02-21 15:20:00,83.187,83.242,83.177,83.206,965999998.0
2005-02-21 15:25:00,83.232,83.243,83.167,83.195,967200005.0
2005-02-21 15:30:00,83.178,83.183,83.123,83.135,908899994.0
2005-02-21 15:35:00,83.123,83.153,83.104,83.117,857899998.0
2005-02-21 15:40:00,83.115,83.15,83.05,83.119,856900001.0
2005-02-21 15:45:00,83.131,83.143,83.091,83.108,1116799999.0
2005-02-21 15:50:00,83.124,83.136,83.068,83.118,1140499987.0
2005-02-21 15:55:00,83.111,83.138,83.066,83.117,991999998.0
2005-02-21 16:00:00,83.112,83.126,83.042,83.063,983400000.0
2005-02-21 16:05:00,83.111,83.131,83.079,83.102,798200000.0
2005-02-21 16:10:00,83.082,83.172,83.082,83.151,760399995.0
2005-02-21 16:15:00,83.161,83.208,83.144,83.188,1126799987.0
2005-02-21 16:20:00,83.18,83.242,83.169,83.202,907499998.0
2005-02-21 16:25:00,83.189,83.223,83.171,83.185,998200002.0
2005-02-21 16:30:00,83.173,83.216,83.157,83.197,1034900002.0
2005-02-21 16:35:00,83.216,83.23,83.179,83.188,899499998.0
2005-02-21 16:40:00,83.195,83.217,83.141,83.17,935500002.0
2005-02-21 16:45:00,83.19,83.218,83.158,83.195,1070200000.0
2005-02-21 16:50:00,83.176,83.215,83.153,83.17,761199994.0
2005-02-21 16:55:00,83.168,83.192,83.134,83.155,998199995.0
2005-02-21 17:00:00,83.185,83.193,83.127,83.137,1163799994.0
2005-02-21 17:05:00,83.154,83.193,83.11,83.133,681599993.0
2005-02-21 17:10:00,83.153,83.193,83.127,83.175,959799998.0
2005-02-21 17:15:00,83.191,83.205,83.146,83.176,949599999.0
2005-02-21 17:20:00,83.136,83.218,83.136,83.163,874499996.0
2005-02-21 17:25:00,83.181,83.212,83.131,83.21,863500002.0
2005-02-21 17:30:00,83.191,83.229,83.175,83.217,774899995.0
2005-02-21 17:35:00,83.198,83.238,83.187,83.238,831200002.0
2005-02-21 17:40:00,83.208,83.216,83.159,83.186,1108799993.0
2005-02-21 17:45:00,83.208,83.209,83.153,83.177,771599998.0
2005-02-21 17:50:00,83.157,83.219,83.15,83.17,992300001.0
2005-02-21 17:55:00,83.192,83.244,83.168,83.171,1040499996.0
2005-02-21 18:00:00,83.119,83.36,83.119,83.171,6879099973.0
2005-02-21 18:05:00,83.173,83.252,83.152,83.209,9652099952.0
2005-02-21 18:10:00,83.236,83.267,83.2,83.233,7604999988.0
2005-02-21 18:15:00,83.36,83.38,83.201,83.276,7553899986.0
2005-02-21 18:20:00,83.255,83.36,83.18,83.213,7783700010.0
2005-02-21 18:25:00,83.34,83.35,83.151,83.174,6907299956.0
2005-02-21 18:30:00,83.175,83.226,83.16,83.209,7334699983.0
2005-02-21 18:35:00,83.202,83.262,83.2,83.235,5524899981.0
2005-02-21 18:40:00,83.209,83.275,83.197,83.205,4627699999.0
2005-02-21 18:45:00,83.208,83.261,83.189,83.25,3940999987.0
2005-02-21 18:50:00,83.242,83.296,83.213,83.282,3465199995.0
2005-02-21 18:55:00,83.232,83.339,83.218,83.298,3962099992.0
2005-02-21 19:00:00,83.287,83.345,83.268,83.319,2991500000.0
2005-02-21 19:05:00,83.305,83.332,83.264,83.278,3860600002.0
2005-02-21 19:10:00,83.31,83.363,83.279,83.307,1819900005.0
2005-02-21 19:15:00,83.313,83.373,83.287,83.311,2831999998.0
2005-02-21 19:20:00,83.276,83.345,83.25,83.293,3251999982.0
2005-02-21 19:25:00,83.339,83.381,83.295,83.34,4659999987.0
2005-02-21 19:30:00,83.29,83.386,83.29,83.343,3644799989.0
2005-02-21 19:35:00,83.373,83.386,83.302,83.32,3185400014.0
2005-02-21 19:40:00,83.299,83.367,83.284,83.347,3044699988.0
2005-02-21 19:45:00,83.36,83.377,83.3,83.359,2684000014.0
2005-02-21 19:50:00,83.335,83.367,83.279,83.318,2725599995.0
2005-02-21 19:55:00,83.348,83.386,83.295,83.379,2656299998.0
2005-02-21 20:00:00,83.37,83.39,83.305,83.39,1887500006.0
2005-02-21 20:05:00,83.38,83.393,83.319,83.364,3206099987.0
2005-02-21 20:10:00,83.36,83.381,83.312,83.333,3888699988.0
2005-02-21 20:15:00,83.385,83.39,83.324,83.355,2153599996.0
2005-02-21 20:20:00,83.351,83.389,83.314,83.372,3034599982.0
2005-02-21 20:25:00,83.327,83.39,83.305,83.318,4492099991.0
2005-02-21 20:30:00,83.32,83.387,83.299,83.325,5013399991.0
2005-02-21 20:35:00,83.366,83.374,83.267,83.33,3166600015.0
2005-02-21 20:40:00,83.314,83.379,83.302,83.322,5064999984.0
2005-02-21 20:45:00,83.339,83.354,83.29,83.345,3494499992.0
2005-02-21 20:50:00,83.323,83.363,83.287,83.327,3596400000.0
2005-02-21 20:55:00,83.315,83.392,83.271,83.385,5209199988.0
2005-02-21 21:00:00,83.33,83.389,83.311,83.322,3435799989.0
2005-02-21 21:05:00,83.337,83.39,83.314,83.374,3251599996.0
2005-02-21 21:10:00,83.364,83.402,83.317,83.334,2632800001.0
2005-02-21 21:15:00,83.304,83.355,83.301,83.327,3917199994.0
2005-02-21 21:20:00,83.336,83.408,83.333,83.354,4438699993.0
2005-02-21 21:25:00,83.363,83.398,83.315,83.381,2989599995.0
2005-02-21 21:30:00,83.345,83.388,83.296,83.329,1820799997.0
2005-02-21 21:35:00,83.333,83.366,83.283,83.35,1978199993.0
2005-02-21 21:40:00,83.307,83.39,83.307,83.352,2414800003.0
2005-02-21 21:45:00,83.361,83.38,83.314,83.32,1802399993.0
2005-02-21 21:50:00,83.299,83.321,83.237,83.311,1491499990.0
2005-02-21 21:55:00,83.308,83.332,83.275,83.311,1356199997.0
2005-02-21 22:00:00,83.308,83.382,83.297,83.337,3215799998.0
2005-02-21 22:05:00,83.35,83.375,83.294,83.32,1026899994.0
2005-02-21 22:10:00,83.327,83.363,83.293,83.331,1940199995.0
2005-02-21 22:15:00,83.346,83.346,83.274,83.303,1488900002.0
2005-02-21 22:20:00,83.309,83.359,83.281,83.295,1519699983.0
2005-02-21 22:25:00,83.305,83.34,83.256,83.337,1437800006.0
2005-02-21 22:30:00,83.309,83.36,83.278,83.349,1981699998.0
2005-02-21 22:35:00,83.347,83.371,83.285,83.345,1251699994.0
2005-02-21 22:40:00,83.302,83.361,83.257,83.266,1363800007.0
2005-02-21 22:45:00,83.326,83.332,83.259,83.32,1677299999.0
2005-02-21 22:50:00,83.284,83.36,83.279,83.321,1424999999.0
2005-02-21 22:55:00,83.33,83.34,83.241,83.261,1457600000.0
2005-02-21 23:00:00,83.307,83.35,83.229,83.288,1123399994.0
2005-02-21 23:05:00,83.283,83.352,83.269,83.301,857899994.0
2005-02-21 23:10:00,83.298,83.335,83.253,83.258,1113199999.0
2005-02-21 23:15:00,83.29,83.362,83.276,83.347,928699999.0
2005-02-21 23:20:00,83.312,83.34,83.25,83.306,957400003.0
2005-02-21 23:25:00,83.29,83.35,83.271,83.291,827299997.0
2005-02-21 23:30:00,83.291,83.335,83.267,83.306,888700005.0
2005-02-21 23:35:00,83.311,83.342,83.277,83.33,1179799992.0
2005-02-21 23:40:00,83.305,83.353,83.288,83.317,1152199993.0
2005-02-21 23:45:00,83.335,83.365,83.314,83.335,733799999.0
2005-02-21 23:50:00,83.318,83.397,83.299,83.38,809999998.0
2005-02-21 23:55:00,83.369,83.383,83.316,83.342,970399998.0
2005-02-22 00:00:00,83.344,83.374,83.291,83.306,1070999998.0
2005-02-22 00:05:00,83.328,83.35,83.305,83.311,818700000.0
2005-02-22 00:10:00,83.303,83.388,83.28,83.35,1037199997.0
2005-02-22 00:15:00,83.327,83.353,83.301,83.336,986200006.0
2005-02-22 00:20:00,83.3,83.345,83.269,83.319,1231999999.0
2005-02-22 00:25:00,83.365,83.372,83.299,83.314,940899999.0
2005-02-22 00:30:00,83.286,83.35,83.275,83.341,973200007.0
2005-02-22 00:35:00,83.314,83.338,83.251,83.291,980400000.0
2005-02-22 00:40:00,83.318,83.331,83.252,83.293,1245500002.0
2005-02-22 00:45:00,83.312,83.323,83.271,83.289,974299997.0
2005-02-22 00:50:00,83.277,83.326,83.239,83.239,778399998.0
2005-02-22 00:55:00,83.258,83.271,83.205,83.247,702699998.0
2005-02-22 01:00:00,83.27,83.271,83.198,83.257,920699998.0
2005-02-22 01:05:00,83.25,83.296,83.231,83.264,991099992.0
2005-02-22 01:10:00,83.261,83.275,83.178,83.211,1070500002.0
2005-02-22 01:15:00,83.21,83.223,83.159,83.188,1017099999.0
2005-02-22 01:20:00,83.177,83.217,83.167,83.196,733699995.0
2005-02-22 01:25:00,83.219,83.226,83.173,83.19,1031699998.0
2005-02-22 01:30:00,83.161,83.226,83.159,83.212,1036899999.0
2005-02-22 01:35:00,83.216,83.242,83.196,83.22,560200000.0
2005-02-22 01:40:00,83.222,83.241,83.179,83.191,862400002.0
2005-02-22 01:45:00,83.221,83.251,83.179,83.221,1126699999.0
2005-02-22 01:50:00,83.238,83.25,83.189,83.189,938600003.0
2005-02-22 01:55:00,83.201,83.253,83.187,83.22,1110799991.0
2005-02-22 02:00:00,83.227,83.291,83.216,83.291,1170499998.0
2005-02-22 02:05:00,83.278,83.305,83.255,83.305,904599999.0
2005-02-22 02:10:00,83.285,83.301,83.248,83.252,1024200002.0
2005-02-22 02:15:00,83.267,83.276,83.208,83.245,1034899998.0
2005-02-22 02:20:00,83.254,83.274,83.225,83.259,947799999.0
2005-02-22 02:25:00,83.248,83.31,83.232,83.289,1047399997.0
2005-02-22 02:30:00,83.282,83.312,83.251,83.267,1047299995.0
2005-02-22 02:35:00,83.272,83.286,83.176,83.198,987500006.0
2005-02-22 02:40:00,83.21,83.232,83.178,83.224,1101000002.0
2005-02-22 02:45:00,83.225,83.25,83.194,83.235,1287099996.0
2005-02-22 02:50:00,83.237,83.267,83.186,83.217,858500002.0
2005-02-22 02:55:00,83.178,83.211,83.135,83.146,887299999.0
2005-02-22 03:00:00,83.119,83.143,83.017,83.036,730499996.0
2005-02-22 03:05:00,83.012,83.054,83.002,83.053,1202000000.0
2005-02-22 03:10:00,83.044,83.074,82.995,82.995,993299997.0
2005-02-22 03:15:00,82.997,83.04,82.979,83.003,1008600000.0
2005-02-22 03:20:00,83.013,83.044,82.992,83.008,950199997.0
2005-02-22 03:25:00,83.01,83.01,82.936,82.955,951799996.0
2005-02-22 03:30:00,82.967,82.984,82.884,82.926,1056700000.0
2005-02-22 03:35:00,82.888,82.948,82.884,82.928,983699995.0
2005-02-22 03:40:00,82.901,82.927,82.791,82.817,996899997.0
2005-02-22 03:45:00,82.829,82.893,82.814,82.864,868699997.0
2005-02-22 03:50:00,82.857,82.916,82.834,82.888,823299996.0
2005-02-22 03:55:00,82.912,82.932,82.861,82.887,917399995.0
2005-02-22 04:00:00,82.87,82.89,82.807,82.833,776800002.0
2005-02-22 04:05:00,82.833,82.872,82.811,82.865,944599997.0
2005-02-22 04:10:00,82.85,82.863,82.784,82.795,1045700002.0
2005-02-22 04:15:00,82.783,82.824,82.761,82.799,1156699997.0
2005-02-22 04:20:00,82.803,82.841,82.789,82.824,760400004.0
2005-02-22 04:25:00,82.843,82.843,82.767,82.792,904000001.0
2005-02-22 04:30:00,82.792,82.832,82.75,82.819,954599999.0
2005-02-22 04:35:00,82.797,82.825,82.76,82.794,621099999.0
2005-02-22 04:40:00,82.771,82.804,82.75,82.771,1090799992.0
2005-02-22 04:45:00,82.72,82.758,82.674,82.686,1085299988.0
2005-02-22 04:50:00,82.681,82.702,82.617,82.637,1117100005.0
2005-02-22 04:55:00,82.635,82.695,82.634,82.69,777799997.0
2005-02-22 05:00:00,82.684,82.804,82.665,82.804,786099996.0
2005-02-22 05:05:00,82.799,82.837,82.775,82.821,915499997.0
2005-02-22 05:10:00,82.815,82.868,82.768,82.854,924899996.0
2005-02-22 05:15:00,82.867,82.945,82.831,82.913,989200004.0
2005-02-22 05:20:00,82.933,83.0,82.901,82.972,1180300005.0
2005-02-22 05:25:00,82.957,82.994,82.934,82.946,937100003.0
2005-02-22 05:30:00,82.955,82.979,82.843,82.862,1157499996.0
2005-02-22 05:35:00,82.869,82.953,82.835,82.953,990099996.0
2005-02-22 05:40:00,82.942,83.019,82.932,82.986,975000001.0
2005-02-22 05:45:00,82.986,83.058,82.956,83.039,898899997.0
2005-02-22 05:50:00,82.994,83.026,82.962,82.996,811799998.0
2005-02-22 05:55:00,82.992,83.002,82.957,82.957,817099992.0
2005-02-22 06:00:00,82.97,82.988,82.911,82.931,967400005.0
2005-02-22 06:05:00,82.96,82.963,82.898,82.908,728300001.0
2005-02-22 06:10:00,82.931,82.932,82.845,82.867,861999997.0
2005-02-22 06:15:00,82.872,82.897,82.818,82.82,912199998.0
2005-02-22 06:20:00,82.814,82.871,82.81,82.83,1088399994.0
2005-02-22 06:25:00,82.828,82.864,82.802,82.848,1090899995.0
2005-02-22 06:30:00,82.797,82.843,82.793,82.827,917899994.0
2005-02-22 06:35:00,82.784,82.842,82.771,82.831,1107900004.0
2005-02-22 06:40:00,82.825,82.86,82.813,82.826,993000000.0
2005-02-22 06:45:00,82.826,82.848,82.777,82.822,1003300004.0
2005-02-22 06:50:00,82.827,82.85,82.797,82.822,992099996.0
2005-02-22 06:55:00,82.83,82.851,82.808,82.827,843299997.0
2005-02-22 07:00:00,82.825,82.854,82.794,82.853,823000000.0
2005-02-22 07:05:00,82.819,82.854,82.812,82.823,807900005.0
2005-02-22 07:10:00,82.834,82.858,82.816,82.858,1033799996.0
2005-02-22 07:15:00,82.851,82.862,82.785,82.828,1228799995.0
2005-02-22 07:20:00,82.802,82.859,82.796,82.853,814600004.0
2005-02-22 07:25:00,82.854,82.854,82.751,82.751,1052099999.0
2005-02-22 07:30:00,82.76,82.8,82.74,82.756,883499994.0
2005-02-22 07:35:00,82.765,82.821,82.754,82.821,1013799993.0
2005-02-22 07:40:00,82.821,82.856,82.783,82.799,907799996.0
2005-02-22 07:45:00,82.803,82.832,82.769,82.815,927400004.0
2005-02-22 07:50:00,82.824,82.886,82.763,82.815,829600001.0
2005-02-22 07:55:00,82.83,82.867,82.78,82.867,922799997.0
2005-02-22 08:00:00,82.834,82.844,82.789,82.81,764100000.0
2005-02-22 08:05:00,82.798,82.852,82.779,82.816,1056200001.0
2005-02-22 08:10:00,82.786,82.833,82.765,82.812,1034099997.0
2005-02-22 08:15:00,82.831,82.89,82.786,82.886,741199998.0
2005-02-22 08:20:00,82.859,82.91,82.829,82.848,1164699999.0
2005-02-22 08:25:00,82.851,82.881,82.824,82.841,903599996.0
2005-02-22 08:30:00,82.844,82.924,82.827,82.871,1063399995.0
2005-02-22 08:35:00,82.874,82.947,82.867,82.917,888699999.0
2005-02-22 08:40:00,82.907,82.931,82.872,82.888,972799990.0
2005-02-22 08:45:00,82.886,82.921,82.867,82.874,786999999.0
2005-02-22 08:50:00,82.881,82.924,82.869,82.913,928899998.0
2005-02-22 08:55:00,82.886,82.908,82.842,82.873,891500003.0
2005-02-22 09:00:00,82.882,83.028,82.818,82.818,1333799990.0
2005-02-22 09:05:00,82.843,82.861,82.801,82.855,853200003.0
2005-02-22 09:10:00,82.837,82.861,82.811,82.851,753200002.0
2005-02-22 09:15:00,82.834,82.863,82.813,82.841,1057599999.0
2005-02-22 09:20:00,82.82,82.839,82.774,82.777,839299996.0
2005-02-22 09:25:00,82.768,82.814,82.753,82.764,923900000.0
2005-02-22 09:30:00,82.767,82.846,82.766,82.809,910699998.0
2005-02-22 09:35:00,82.822,82.838,82.783,82.82,924600001.0
2005-02-22 09:40:00,82.799,82.83,82.74,82.778,835100004.0
2005-02-22 09:45:00,82.754,82.836,82.741,82.819,884900001.0
2005-02-22 09:50:00,82.812,82.843,82.774,82.824,1097200000.0
2005-02-22 09:55:00,82.813,82.838,82.786,82.814,1280399995.0
2005-02-22 10:00:00,82.77,82.827,82.77,82.801,1007700003.0
2005-02-22 10:05:00,82.81,82.914,82.789,82.873,1008799999.0
2005-02-22 10:10:00,82.883,82.903,82.856,82.882,889000000.0
2005-02-22 10:15:00,82.905,82.905,82.829,82.841,928799996.0
2005-02-22 10:20:00,82.844,82.874,82.793,82.817,1067699996.0
2005-02-22 10:25:00,82.825,82.86,82.762,82.784,1025300002.0
2005-02-22 10:30:00,82.8,82.856,82.789,82.81,954000001.0
2005-02-22 10:35:00,82.82,82.858,82.755,82.772,986800001.0
2005-02-22 10:40:00,82.749,82.776,82.678,82.716,1414799994.0
2005-02-22 10:45:00,82.726,82.781,82.684,82.698,867700005.0
2005-02-22 10:50:00,82.674,82.772,82.656,82.705,1186799997.0
2005-02-22 10:55:00,82.712,82.757,82.695,82.733,953899998.0
2005-02-22 11:00:00,82.716,82.763,82.668,82.742,968499992.0
2005-02-22 11:05:00,82.728,82.75,82.692,82.696,1005600001.0
2005-02-22 11:10:00,82.706,82.72,82.596,82.602,1133000008.0
2005-02-22 11:15:00,82.593,82.622,82.537,82.556,963200003.0
2005-02-22 11:20:00,82.568,82.646,82.568,82.586,1007500002.0
2005-02-22 11:25:00,82.599,82.603,82.522,82.556,837899995.0
2005-02-22 11:30:00,82.549,82.591,82.513,82.544,913699999.0
2005-02-22 11:35:00,82.564,82.598,82.548,82.579,1039600002.0
2005-02-22 11:40:00,82.553,82.616,82.553,82.605,999699996.0
2005-02-22 11:45:00,82.603,82.604,82.542,82.579,1192900001.0
2005-02-22 11:50:00,82.538,82.609,82.534,82.588,1196500001.0
2005-02-22 11:55:00,82.59,82.619,82.553,82.559,836300000.0
2005-02-22 12:00:00,82.545,82.585,82.529,82.536,914000001.0
2005-02-22 12:05:00,82.531,82.566,82.49,82.541,907699990.0
2005-02-22 12:10:00,82.545,82.564,82.496,82.523,890399994.0
2005-02-22 12:15:00,82.55,82.578,82.503,82.534,1076099994.0
2005-02-22 12:20:00,82.545,82.566,82.495,82.519,960999997.0
2005-02-22 12:25:00,82.519,82.565,82.49,82.534,994099994.0
2005-02-22 12:30:00,82.53,82.633,82.52,82.572,1194899999.0
2005-02-22 12:35:00,82.585,82.619,82.557,82.605,960300001.0
2005-02-22 12:40:00,82.584,82.607,82.532,82.576,1033400004.0
2005-02-22 12:45:00,82.589,82.615,82.529,82.586,849900001.0
2005-02-22 12:50:00,82.585,82.604,82.513,82.58,822299996.0
2005-02-22 12:55:00,82.58,82.592,82.552,82.563,1043099997.0
2005-02-22 13:00:00,82.531,82.547,82.499,82.511,816599990.0
2005-02-22 13:05:00,82.501,82.567,82.499,82.52,1097099995.0
2005-02-22 13:10:00,82.501,82.537,82.459,82.496,1079800005.0
2005-02-22 13:15:00,82.516,82.563,82.494,82.552,1145699998.0
2005-02-22 13:20:00,82.554,82.555,82.491,82.541,1130799993.0
2005-02-22 13:25:00,82.531,82.569,82.487,82.511,992699997.0
2005-02-22 13:30:00,82.5,82.522,82.478,82.491,973499993.0
2005-02-22 13:35:00,82.517,82.532,82.471,82.486,932899995.0
2005-02-22 13:40:00,82.499,82.554,82.491,82.514,1001399993.0
2005-02-22 13:45:00,82.529,82.534,82.48,82.525,1232800006.0
2005-02-22 13:50:00,82.508,82.508,82.465,82.495,852100002.0
2005-02-22 13:55:00,82.459,82.491,82.388,82.42,963199999.0
2005-02-22 14:00:00,82.412,82.484,82.374,82.484,841100000.0
2005-02-22 14:05:00,82.476,82.495,82.44,82.452,892699995.0
2005-02-22 14:10:00,82.474,82.491,82.425,82.461,1018600002.0
2005-02-22 14:15:00,82.45,82.479,82.357,82.388,1057199995.0
2005-02-22 14:20:00,82.412,82.44,82.37,82.417,744500000.0
2005-02-22 14:25:00,82.431,82.507,82.431,82.443,815299996.0
2005-02-22 14:30:00,82.424,82.474,82.406,82.411,919799995.0
2005-02-22 14:35:00,82.405,82.429,82.349,82.407,692800001.0
2005-02-22 14:40:00,82.388,82.437,82.371,82.421,808200001.0
2005-02-22 14:45:00,82.417,82.454,82.387,82.431,883699997.0
2005-02-22 14:50:00,82.433,82.496,82.413,82.462,880899996.0
2005-02-22 14:55:00,82.462,82.481,82.422,82.461,985500005.0
2005-02-22 15:00:00,82.434,82.513,82.434,82.485,884600002.0
2005-02-22 15:05:00,82.497,82.553,82.471,82.487,954000002.0
2005-02-22 15:10:00,82.506,82.596,82.477,82.581,980100005.0
2005-02-22 15:15:00,82.558,82.624,82.556,82.588,929900001.0
2005-02-22 15:20:00,82.576,82.598,82.511,82.552,843699997.0
2005-02-22 15:25:00,82.562,82.639,82.537,82.636,1061199985.0
2005-02-22 15:30:00,82.603,82.63,82.549,82.549,1065299991.0
2005-02-22 15:35:00,82.562,82.601,82.532,82.601,864000005.0
2005-02-22 15:40:00,82.6,82.605,82.524,82.554,1261000014.0
2005-02-22 15:45:00,82.606,82.665,82.546,82.632,1287099995.0
2005-02-22 15:50:00,82.672,82.685,82.621,82.635,907899998.0
2005-02-22 15:55:00,82.617,82.658,82.583,82.594,1069099994.0
2005-02-22 16:00:00,82.584,82.654,82.583,82.638,1006799998.0
2005-02-22 16:05:00,82.629,82.669,82.591,82.628,952599991.0
2005-02-22 16:10:00,82.589,82.623,82.544,82.602,762999995.0
2005-02-22 16:15:00,82.601,82.631,82.543,82.58,1036299993.0
2005-02-22 16:20:00,82.564,82.614,82.547,82.557,984999999.0
2005-02-22 16:25:00,82.579,82.583,82.53,82.548,846799997.0
2005-02-22 16:30:00,82.535,82.573,82.524,82.565,1187799989.0
2005-02-22 16:35:00,82.545,82.564,82.495,82.495,908600005.0
2005-02-22 16:40:00,82.496,82.519,82.475,82.502,876500001.0
2005-02-22 16:45:00,82.479,82.523,82.427,82.438,905999994.0
2005-02-22 16:50:00,82.424,82.51,82.406,82.411,1083899989.0
2005-02-22 16:55:00,82.407,82.472,82.407,82.442,1243199997.0
2005-02-22 17:00:00,82.45,82.481,82.372,82.378,1283799996.0
2005-02-22 17:05:00,82.417,82.522,82.393,82.51,914599994.0
2005-02-22 17:10:00,82.508,82.512,82.443,82.465,987700005.0
2005-02-22 17:15:00,82.475,82.556,82.437,82.542,1082499990.0
2005-02-22 17:20:00,82.543,82.562,82.488,82.54,913499996.0
2005-02-22 17:25:00,82.512,82.621,82.512,82.596,1037099994.0
2005-02-22 17:30:00,82.588,82.618,82.53,82.539,1048999996.0
2005-02-22 17:35:00,82.54,82.595,82.531,82.563,801900001.0
2005-02-22 17:40:00,82.564,82.61,82.506,82.541,1194800004.0
2005-02-22 17:45:00,82.516,82.539,82.473,82.504,777899997.0
2005-02-22 17:50:00,82.52,82.592,82.507,82.517,1022699998.0
2005-02-22 17:55:00,82.537,82.661,82.519,82.641,821599995.0
2005-02-22 18:00:00,82.636,82.72,82.603,82.641,7034200005.0
2005-02-22 18:05:00,82.638,82.75,82.599,82.617,9104599977.0
2005-02-22 18:10:00,82.632,82.714,82.572,82.642,6892599976.0
2005-02-22 18:15:00,82.606,82.673,82.564,82.635,8018299997.0
2005-02-22 18:20:00,82.608,82.69,82.608,82.638,8021099976.0
2005-02-22 18:25:00,82.64,82.69,82.631,82.656,7449099983.0
2005-02-22 18:30:00,82.669,82.691,82.583,82.597,7341500019.0
2005-02-22 18:35:00,82.587,82.636,82.585,82.599,5177199983.0
2005-02-22 18:40:00,82.633,82.642,82.564,82.625,4290599987.0
2005-02-22 18:45:00,82.634,82.677,82.588,82.645,3596099992.0
2005-02-22 18:50:00,82.657,82.711,82.622,82.647,3652299994.0
2005-02-22 18:55:00,82.674,82.71,82.655,82.663,4330399981.0
2005-02-22 19:00:00,82.675,82.705,82.645,82.675,3043500005.0
2005-02-22 19:05:00,82.658,82.682,82.602,82.612,3677899988.0
2005-02-22 19:10:00,82.62,82.658,82.587,82.601,1967899991.0
2005-02-22 19:15:00,82.587,82.657,82.587,82.642,2704800000.0
2005-02-22 19:20:00,82.641,82.657,82.555,82.625,3015400001.0
2005-02-22 19:25:00,82.637,82.692,82.593,82.692,4455099985.0
2005-02-22 19:30:00,82.697,82.731,82.674,82.694,3548499994.0
2005-02-22 19:35:00,82.713,82.758,82.701,82.727,3136699997.0
2005-02-22 19:40:00,82.678,82.763,82.667,82.714,2774500006.0
2005-02-22 19:45:00,82.744,82.766,82.69,82.726,2623399999.0
2005-02-22 19:50:00,82.741,82.784,82.724,82.768,2721300002.0
2005-02-22 19:55:00,82.759,82.788,82.717,82.775,2474099992.0
2005-02-22 20:00:00,82.76,82.788,82.659,82.72,2261500008.0
2005-02-22 20:05:00,82.703,82.731,82.662,82.675,3034100006.0
2005-02-22 20:10:00,82.699,82.714,82.659,82.688,4188799995.0
2005-02-22 20:15:00,82.683,82.718,82.649,82.718,2432999998.0
2005-02-22 20:20:00,82.666,82.712,82.66,82.688,3019100003.0
2005-02-22 20:25:00,82.709,82.71,82.645,82.697,4404399986.0
2005-02-22 20:30:00,82.678,82.699,82.615,82.635,4895299995.0
2005-02-22 20:35:00,82.683,82.708,82.63,82.64,3448599997.0
2005-02-22 20:40:00,82.67,82.71,82.629,82.683,4747099977.0
2005-02-22 20:45:00,82.7,82.72,82.652,82.689,3458999976.0
2005-02-22 20:50:00,82.688,82.718,82.647,82.675,3556699991.0
2005-02-22 20:55:00,82.669,82.736,82.655,82.711,5445499994.0
2005-02-22 21:00:00,82.715,82.752,82.689,82.712,3691499990.0
2005-02-22 21:05:00,82.71,82.731,82.679,82.693,3393899987.0
2005-02-22 21:10:00,82.71,82.754,82.686,82.733,2932699992.0
2005-02-22 21:15:00,82.725,82.766,82.693,82.699,4417099983.0
2005-02-22 21:20:00,82.7,82.73,82.667,82.7,4675099999.0
2005-02-22 21:25:00,82.687,82.719,82.637,82.699,3032800007.0
2005-02-22 21:30:00,82.71,82.728,82.659,82.728,1833599997.0
2005-02-22 21:35:00,82.735,82.759,82.705,82.737,1990300003.0
2005-02-22 21:40:00,82.723,82.771,82.715,82.743,2414000004.0
2005-02-22 21:45:00,82.721,82.747,82.68,82.694,2175600001.0
2005-02-22 21:50:00,82.685,82.754,82.681,82.745,1303199987.0
2005-02-22 21:55:00,82.747,82.767,82.669,82.716,1258699999.0
2005-02-22 22:00:00,82.718,82.759,82.675,82.679,3359399996.0
2005-02-22 22:05:00,82.708,82.734,82.675,82.684,1036600001.0
2005-02-22 22:10:00,82.678,82.713,82.656,82.703,1805799992.0
2005-02-22 22:15:00,82.682,82.698,82.638,82.667,1718399995.0
2005-02-22 22:20:00,82.624,82.711,82.619,82.652,1824999992.0
2005-02-22 22:25:00,82.648,82.675,82.6,82.646,1819199994.0
2005-02-22 22:30:00,82.63,82.654,82.576,82.586,2465299982.0
2005-02-22 22:35:00,82.595,82.658,82.592,82.622,1118899995.0
2005-02-22 22:40:00,82.637,82.643,82.563,82.582,1392599998.0
2005-02-22 22:45:00,82.59,82.645,82.553,82.63,1464799994.0
2005-02-22 22:50:00,82.597,82.666,82.577,82.642,1581600001.0
2005-02-22 22:55:00,82.606,82.637,82.517,82.535,1632899997.0
2005-02-22 23:00:00,82.609,82.64,82.527,82.608,1242199995.0
2005-02-22 23:05:00,82.602,82.636,82.56,82.633,946499996.0
2005-02-22 23:10:00,82.61,82.636,82.566,82.58,838199997.0
2005-02-22 23:15:00,82.562,82.611,82.553,82.577,1077299999.0
2005-02-22 23:20:00,82.569,82.585,82.526,82.54,877299998.0
2005-02-22 23:25:00,82.56,82.605,82.546,82.575,884099996.0
2005-02-22 23:30:00,82.576,82.593,82.528,82.57,1058199994.0
2005-02-22 23:35:00,82.564,82.586,82.508,82.564,883699998.0
2005-02-22 23:40:00,82.552,82.62,82.538,82.6,1001599996.0
2005-02-22 23:45:00,82.601,82.63,82.564,82.626,922999997.0
2005-02-22 23:50:00,82.615,82.659,82.585,82.659,793399993.0
2005-02-22 23:55:00,82.673,82.687,82.618,82.635,934500004.0
2005-02-23 00:00:00,82.644,82.676,82.61,82.652,754299997.0
2005-02-23 00:05:00,82.661,82.661,82.566,82.569,1053200004.0
2005-02-23 00:10:00,82.567,82.61,82.549,82.555,989599988.0
2005-02-23 00:15:00,82.593,82.648,82.562,82.579,767600000.0
2005-02-23 00:20:00,82.569,82.614,82.547,82.57,1168599996.0
2005-02-23 00:25:00,82.586,82.617,82.548,82.596,953700004.0
2005-02-23 00:30:00,82.588,82.621,82.564,82.59,770899998.0
2005-02-23 00:35:00,82.599,82.621,82.548,82.557,1184899994.0
2005-02-23 00:40:00,82.568,82.605,82.543,82.572,970699994.0
2005-02-23 00:45:00,82.568,82.643,82.543,82.613,847700000.0
2005-02-23 00:50:00,82.637,82.652,82.594,82.643,959100000.0
2005-02-23 00:55:00,82.635,82.663,82.615,82.635,894900004.0
2005-02-23 01:00:00,82.654,82.73,82.646,82.7,986199998.0
2005-02-23 01:05:00,82.683,82.714,82.638,82.698,1049300000.0
2005-02-23 01:10:00,82.693,82.72,82.663,82.667,960700002.0
2005-02-23 01:15:00,82.706,82.715,82.641,82.71,1176699996.0
2005-02-23 01:20:00,82.694,82.745,82.678,82.725,961500001.0
2005-02-23 01:25:00,82.718,82.74,82.678,82.688,1024099999.0
2005-02-23 01:30:00,82.672,82.716,82.61,82.673,906199997.0
2005-02-23 01:35:00,82.682,82.694,82.627,82.627,838400000.0
2005-02-23 01:40:00,82.636,82.655,82.575,82.615,1284899996.0
2005-02-23 01:45:00,82.621,82.671,82.593,82.665,1087499998.0
2005-02-23 01:50:00,82.638,82.686,82.613,82.685,1006899999.0
2005-02-23 01:55:00,82.693,82.734,82.673,82.705,1052499999.0
2005-02-23 02:00:00,82.694,82.717,82.541,82.541,993799992.0
2005-02-23 02:05:00,82.567,82.635,82.545,82.616,1235900000.0
2005-02-23 02:10:00,82.631,82.734,82.617,82.734,1223299990.0
2005-02-23 02:15:00,82.743,82.776,82.661,82.69,1053099995.0
2005-02-23 02:20:00,82.715,82.737,82.686,82.7,913400001.0
2005-02-23 02:25:00,82.707,82.722,82.666,82.702,1143600001.0
2005-02-23 02:30:00,82.717,82.761,82.654,82.68,800999998.0
2005-02-23 02:35:00,82.685,82.707,82.637,82.663,823300000.0
2005-02-23 02:40:00,82.683,82.693,82.646,82.666,920699996.0
2005-02-23 02:45:00,82.657,82.679,82.616,82.661,843899996.0
2005-02-23 02:50:00,82.671,82.703,82.625,82.692,769900001.0
2005-02-23 02:55:00,82.682,82.746,82.654,82.737,1021299999.0
2005-02-23 03:00:00,82.72,82.787,82.72,82.743,895600000.0
2005-02-23 03:05:00,82.724,82.805,82.718,82.787,1281999997.0
2005-02-23 03:10:00,82.807,82.864,82.793,82.802,1007099994.0
2005-02-23 03:15:00,82.81,82.84,82.768,82.814,977599991.0
2005-02-23 03:20:00,82.844,82.844,82.775,82.775,888400005.0
2005-02-23 03:25:00,82.761,82.792,82.733,82.751,1080900005.0
2005-02-23 03:30:00,82.756,82.778,82.693,82.721,938399997.0
2005-02-23 03:35:00,82.721,82.768,82.684,82.725,1008700002.0
2005-02-23 03:40:00,82.704,82.733,82.686,82.705,1008099995.0
2005-02-23 03:45:00,82.716,82.735,82.686,82.7,1154499990.0
2005-02-23 03:50:00,82.667,82.702,82.637,82.656,707499997.0
2005-02-23 03:55:00,82.618,82.642,82.536,82.58,1075699988.0
2005-02-23 04:00:00,82.585,82.637,82.548,82.589,934799995.0
2005-02-23 04:05:00,82.588,82.623,82.554,82.592,815599995.0
2005-02-23 04:10:00,82.596,82.668,82.59,82.622,873500000.0
2005-02-23 04:15:00,82.66,82.698,82.625,82.646,1115099995.0
2005-02-23 04:20:00,82.65,82.759,82.65,82.759,759499995.0
2005-02-23 04:25:00,82.759,82.765,82.711,82.731,769000003.0
2005-02-23 04:30:00,82.749,82.777,82.694,82.764,1032899997.0
2005-02-23 04:35:00,82.764,82.813,82.752,82.798,811199991.0
2005-02-23 04:40:00,82.767,82.832,82.76,82.818,1052499996.0
2005-02-23 04:45:00,82.817,82.87,82.817,82.849,996500005.0
2005-02-23 04:50:00,82.841,82.909,82.826,82.877,967700008.0
2005-02-23 04:55:00,82.848,82.903,82.834,82.903,697099997.0
2005-02-23 05:00:00,82.897,82.911,82.845,82.889,1013099993.0
2005-02-23 05:05:00,82.872,82.902,82.817,82.849,913999995.0
2005-02-23 05:10:00,82.843,82.906,82.795,82.906,706399990.0
2005-02-23 05:15:00,82.895,82.956,82.868,82.908,1149899990.0
2005-02-23 05:20:00,82.883,82.946,82.868,82.903,962099999.0
2005-02-23 05:25:00,82.931,82.941,82.811,82.834,868100000.0
2005-02-23 05:30:00,82.853,82.857,82.756,82.782,1038500006.0
2005-02-23 05:35:00,82.786,82.841,82.775,82.824,1178999998.0
2005-02-23 05:40:00,82.81,82.849,82.792,82.811,909099992.0
2005-02-23 05:45:00,82.8,82.838,82.785,82.826,712899999.0
2005-02-23 05:50:00,82.836,82.846,82.76,82.781,832700004.0
2005-02-23 05:55:00,82.793,82.872,82.786,82.845,868199998.0
2005-02-23 06:00:00,82.852,82.923,82.847,82.869,1074100001.0
2005-02-23 06:05:00,82.862,82.877,82.833,82.849,925899999.0
2005-02-23 06:10:00,82.842,82.895,82.812,82.875,824299991.0
2005-02-23 06:15:00,82.872,82.909,82.847,82.847,981399989.0
2005-02-23 06:20:00,82.869,82.968,82.861,82.943,1009000001.0
2005-02-23 06:25:00,82.94,83.001,82.913,82.985,864400007.0
2005-02-23 06:30:00,82.957,83.032,82.952,82.997,803600000.0
2005-02-23 06:35:00,83.017,83.017,82.91,82.928,931099997.0
2005-02-23 06:40:00,82.923,82.981,82.903,82.962,1183999989.0
2005-02-23 06:45:00,82.98,82.989,82.927,82.942,844100003.0
2005-02-23 06:50:00,82.922,82.985,82.914,82.962,1004299999.0
2005-02-23 06:55:00,82.965,82.982,82.922,82.957,846600001.0
2005-02-23 07:00:00,82.945,82.977,82.916,82.962,1048900010.0
2005-02-23 07:05:00,82.941,83.002,82.932,82.97,814300004.0
2005-02-23 07:10:00,82.988,82.989,82.901,82.931,793599998.0
2005-02-23 07:15:00,82.891,82.988,82.891,82.953,1134299997.0
2005-02-23 07:20:00,82.94,82.99,82.927,82.977,824900001.0
2005-02-23 07:25:00,82.969,82.994,82.933,82.989,1187099999.0
2005-02-23 07:30:00,82.986,83.008,82.951,82.971,1042799992.0
2005-02-23 07:35:00,82.962,82.989,82.934,82.956,1016099995.0
2005-02-23 07:40:00,82.983,82.983,82.929,82.962,930299999.0
2005-02-23 07:45:00,82.966,82.981,82.909,82.945,1077800003.0
2005-02-23 07:50:00,82.957,82.981,82.901,82.95,1162799996.0
2005-02-23 07:55:00,82.953,82.971,82.905,82.921,1111099989.0
2005-02-23 08:00:00,82.926,82.939,82.873,82.903,911999999.0
2005-02-23 08:05:00,82.927,82.961,82.913,82.92,1136199991.0
2005-02-23 08:10:00,82.906,82.963,82.903,82.931,1051899998.0
2005-02-23 08:15:00,82.949,82.975,82.921,82.934,831099995.0
2005-02-23 08:20:00,82.942,82.97,82.892,82.909,896099997.0
2005-02-23 08:25:00,82.891,82.962,82.891,82.935,1123499995.0
2005-02-23 08:30:00,82.934,82.971,82.902,82.929,1080499995.0
2005-02-23 08:35:00,82.929,82.96,82.901,82.928,991699994.0
2005-02-23 08:40:00,82.939,82.947,82.89,82.91,932800000.0
2005-02-23 08:45:00,82.904,82.961,82.87,82.932,817599997.0
2005-02-23 08:50:00,82.97,82.97,82.906,82.951,1217699994.0
2005-02-23 08:55:00,82.928,82.966,82.902,82.937,848099998.0
2005-02-23 09:00:00,82.916,82.933,82.882,82.916,1029699999.0
2005-02-23 09:05:00,82.895,82.936,82.862,82.889,959600003.0
2005-02-23 09:10:00,82.888,82.905,82.84,82.889,741300005.0
2005-02-23 09:15:00,82.897,82.924,82.859,82.885,996100002.0
2005-02-23 09:20:00,82.9,82.926,82.841,82.88,747299999.0
2005-02-23 09:25:00,82.895,82.905,82.819,82.832,1050899996.0
2005-02-23 09:30:00,82.801,82.85,82.781,82.85,858299994.0
2005-02-23 09:35:00,82.831,82.894,82.816,82.894,837100001.0
2005-02-23 09:40:00,82.885,82.915,82.84,82.863,1019800003.0
2005-02-23 09:45:00,82.876,82.894,82.823,82.85,917799996.0
2005-02-23 09:50:00,82.818,82.875,82.811,82.843,1181499992.0
2005-02-23 09:55:00,82.832,82.889,82.819,82.84,949000000.0
2005-02-23 10:00:00,82.852,82.879,82.829,82.873,812999995.0
2005-02-23 10:05:00,82.855,82.877,82.813,82.821,971699996.0
2005-02-23 10:10:00,82.823,82.839,82.763,82.805,790200005.0
2005-02-23 10:15:00,82.764,82.796,82.681,82.721,779499997.0
2005-02-23 10:20:00,82.726,82.791,82.711,82.75,928899996.0
2005-02-23 10:25:00,82.786,82.812,82.722,82.747,1041699996.0
2005-02-23 10:30:00,82.758,82.819,82.736,82.795,1002400001.0
2005-02-23 10:35:00,82.777,82.789,82.637,82.644,1006999999.0
2005-02-23 10:40:00,82.667,82.717,82.652,82.699,1192899995.0
2005-02-23 10:45:00,82.684,82.723,82.663,82.666,938099999.0
2005-02-23 10:50:00,82.676,82.69,82.617,82.628,886999999.0
2005-02-23 10:55:00,82.648,82.686,82.604,82.623,956500001.0
2005-02-23 11:00:00,82.627,82.673,82.588,82.672,992799994.0
2005-02-23 11:05:00,82.659,82.692,82.631,82.633,940900002.0
2005-02-23 11:10:00,82.662,82.798,82.649,82.76,767299994.0
2005-02-23 11:15:00,82.754,82.774,82.706,82.744,961600003.0
2005-02-23 11:20:00,82.729,82.775,82.684,82.69,994599999.0
2005-02-23 11:25:00,82.672,82.713,82.664,82.691,888999995.0
2005-02-23 11:30:00,82.7,82.763,82.668,82.714,816100001.0
2005-02-23 11:35:00,82.749,82.777,82.699,82.768,954700003.0
2005-02-23 11:40:00,82.724,82.787,82.703,82.731,990899993.0
2005-02-23 11:45:00,82.727,82.747,82.691,82.709,1221299999.0
2005-02-23 11:50:00,82.684,82.735,82.67,82.735,1117899998.0
2005-02-23 11:55:00,82.735,82.766,82.708,82.757,967699995.0
2005-02-23 12:00:00,82.726,82.77,82.692,82.77,802499999.0
2005-02-23 12:05:00,82.747,82.781,82.707,82.779,892400003.0
2005-02-23 12:10:00,82.771,82.796,82.738,82.756,1057300003.0
2005-02-23 12:15:00,82.753,82.798,82.737,82.756,972499993.0
2005-02-23 12:20:00,82.78,82.816,82.738,82.738,1079800003.0
2005-02-23 12:25:00,82.726,82.786,82.72,82.75,967299995.0
2005-02-23 12:30:00,82.74,82.799,82.72,82.759,1224699997.0
2005-02-23 12:35:00,82.814,82.814,82.747,82.776,846100004.0
2005-02-23 12:40:00,82.761,82.797,82.748,82.757,845300001.0
2005-02-23 12:45:00,82.767,82.803,82.719,82.786,814899997.0
2005-02-23 12:50:00,82.764,82.859,82.764,82.837,889400003.0
2005-02-23 12:55:00,82.834,82.85,82.785,82.818,933600002.0
2005-02-23 13:00:00,82.797,82.831,82.754,82.78,849900003.0
2005-02-23 13:05:00,82.78,82.832,82.753,82.795,1097399998.0
2005-02-23 13:10:00,82.811,82.849,82.78,82.795,783600000.0
2005-02-23 13:15:00,82.805,82.817,82.76,82.769,1057600000.0
2005-02-23 13:20:00,82.765,82.841,82.73,82.809,1010999988.0
2005-02-23 13:25:00,82.829,82.86,82.805,82.834,1018799995.0
2005-02-23 13:30:00,82.835,82.867,82.788,82.81,1146499999.0
2005-02-23 13:35:00,82.815,82.862,82.79,82.842,1140500002.0
2005-02-23 13:40:00,82.857,82.882,82.826,82.852,1191499997.0
2005-02-23 13:45:00,82.861,82.886,82.818,82.873,942299997.0
2005-02-23 13:50:00,82.878,82.896,82.801,82.83,997000000.0
2005-02-23 13:55:00,82.809,82.845,82.727,82.755,984999996.0
2005-02-23 14:00:00,82.765,82.817,82.737,82.806,768400003.0
2005-02-23 14:05:00,82.783,82.791,82.747,82.775,1033699990.0
2005-02-23 14:10:00,82.769,82.837,82.761,82.788,961200001.0
2005-02-23 14:15:00,82.775,82.801,82.698,82.717,935499996.0
2005-02-23 14:20:00,82.736,82.778,82.714,82.75,831699994.0
2005-02-23 14:25:00,82.77,82.8,82.696,82.727,959900000.0
2005-02-23 14:30:00,82.687,82.71,82.661,82.671,858599999.0
2005-02-23 14:35:00,82.679,82.736,82.658,82.719,1039700000.0
2005-02-23 14:40:00,82.702,82.755,82.675,82.733,811999994.0
2005-02-23 14:45:00,82.723,82.767,82.705,82.726,1206799999.0
2005-02-23 14:50:00,82.725,82.788,82.716,82.765,1017399998.0
2005-02-23 14:55:00,82.779,82.824,82.739,82.824,759400000.0
2005-02-23 15:00:00,82.818,82.86,82.759,82.791,1051000007.0
2005-02-23 15:05:00,82.807,82.836,82.758,82.799,889400001.0
2005-02-23 15:10:00,82.799,82.904,82.789,82.883,1035599989.0
2005-02-23 15:15:00,82.89,82.924,82.859,82.887,1273999993.0
2005-02-23 15:20:00,82.901,82.927,82.858,82.886,817400000.0
2005-02-23 15:25:00,82.909,82.909,82.841,82.868,882700005.0
2005-02-23 15:30:00,82.897,83.013,82.873,82.987,991799994.0
2005-02-23 15:35:00,83.001,83.014,82.891,82.926,1024600000.0
2005-02-23 15:40:00,82.935,82.975,82.905,82.915,1099500003.0
2005-02-23 15:45:00,82.946,82.978,82.925,82.958,1288699995.0
2005-02-23 15:50:00,82.982,82.984,82.897,82.925,751500002.0
2005-02-23 15:55:00,82.921,82.99,82.879,82.885,1014000004.0
2005-02-23 16:00:00,82.871,82.912,82.82,82.856,779200000.0
2005-02-23 16:05:00,82.858,82.904,82.852,82.872,953800000.0
2005-02-23 16:10:00,82.878,82.921,82.796,82.847,948700003.0
2005-02-23 16:15:00,82.831,82.866,82.803,82.826,924699999.0
2005-02-23 16:20:00,82.829,82.838,82.781,82.8,1178699994.0
2005-02-23 16:25:00,82.807,82.827,82.698,82.706,1095299992.0
2005-02-23 16:30:00,82.704,82.763,82.616,82.644,1063999996.0
2005-02-23 16:35:00,82.649,82.718,82.623,82.677,872299997.0
2005-02-23 16:40:00,82.675,82.71,82.56,82.58,997300002.0
2005-02-23 16:45:00,82.592,82.617,82.54,82.548,898100004.0
2005-02-23 16:50:00,82.562,82.649,82.542,82.629,1061199997.0
2005-02-23 16:55:00,82.613,82.683,82.592,82.607,871099993.0
2005-02-23 17:00:00,82.6,82.764,82.6,82.726,981699997.0
2005-02-23 17:05:00,82.717,82.736,82.603,82.622,800499998.0
2005-02-23 17:10:00,82.613,82.64,82.531,82.571,884699998.0
2005-02-23 17:15:00,82.572,82.591,82.508,82.508,824000003.0
2005-02-23 17:20:00,82.54,82.587,82.519,82.574,922999991.0
2005-02-23 17:25:00,82.575,82.619,82.553,82.604,940899999.0
2005-02-23 17:30:00,82.604,82.669,82.592,82.662,1081799997.0
2005-02-23 17:35:00,82.669,82.679,82.563,82.563,907800003.0
2005-02-23 17:40:00,82.556,82.595,82.499,82.515,1013199994.0
2005-02-23 17:45:00,82.502,82.509,82.429,82.462,948399999.0
2005-02-23 17:50:00,82.457,82.501,82.443,82.48,974699998.0
2005-02-23 17:55:00,82.468,82.536,82.442,82.494,1294599994.0
2005-02-23 18:00:00,82.481,82.6,82.451,82.47,6843500003.0
2005-02-23 18:05:00,82.48,82.57,82.418,82.434,8177500001.0
2005-02-23 18:10:00,82.394,82.482,82.374,82.449,7320700001.0
2005-02-23 18:15:00,82.445,82.486,82.383,82.393,8195099993.0
2005-02-23 18:20:00,82.397,82.64,82.376,82.43,8364500010.0
2005-02-23 18:25:00,82.61,82.64,82.44,82.482,6742999973.0
2005-02-23 18:30:00,82.447,82.481,82.4,82.456,7340199981.0
2005-02-23 18:35:00,82.469,82.524,82.447,82.494,5331600007.0
2005-02-23 18:40:00,82.515,82.525,82.466,82.466,4295399999.0
2005-02-23 18:45:00,82.478,82.511,82.429,82.443,3558799994.0
2005-02-23 18:50:00,82.437,82.485,82.417,82.47,4130100003.0
2005-02-23 18:55:00,82.472,82.534,82.444,82.518,4503399986.0
2005-02-23 19:00:00,82.505,82.551,82.463,82.497,2915899994.0
2005-02-23 19:05:00,82.482,82.561,82.469,82.549,3448100010.0
2005-02-23 19:10:00,82.547,82.608,82.513,82.534,2310499988.0
2005-02-23 19:15:00,82.556,82.608,82.509,82.592,2944799996.0
2005-02-23 19:20:00,82.582,82.597,82.494,82.561,2801599999.0
2005-02-23 19:25:00,82.566,82.599,82.524,82.561,4154899991.0
2005-02-23 19:30:00,82.54,82.587,82.517,82.563,3382299995.0
2005-02-23 19:35:00,82.605,82.676,82.585,82.628,3697999993.0
2005-02-23 19:40:00,82.634,82.647,82.556,82.566,2918799992.0
2005-02-23 19:45:00,82.59,82.62,82.542,82.55,2473499998.0
2005-02-23 19:50:00,82.565,82.602,82.534,82.565,2586499991.0
2005-02-23 19:55:00,82.561,82.589,82.528,82.568,2755199993.0
2005-02-23 20:00:00,82.587,82.587,82.484,82.543,2255000004.0
2005-02-23 20:05:00,82.555,82.569,82.497,82.522,3003300002.0
2005-02-23 20:10:00,82.544,82.604,82.524,82.58,4227699983.0
2005-02-23 20:15:00,82.573,82.622,82.568,82.584,2359099995.0
2005-02-23 20:20:00,82.579,82.631,82.557,82.621,3193899992.0
2005-02-23 20:25:00,82.603,82.655,82.558,82.575,4314599991.0
2005-02-23 20:30:00,82.566,82.614,82.566,82.583,4505099988.0
2005-02-23 20:35:00,82.608,82.611,82.559,82.59,3110799992.0
2005-02-23 20:40:00,82.56,82.567,82.504,82.525,4891999971.0
2005-02-23 20:45:00,82.517,82.569,82.484,82.549,3674299992.0
2005-02-23 20:50:00,82.532,82.581,82.495,82.555,3791599992.0
2005-02-23 20:55:00,82.557,82.591,82.521,82.554,5554399998.0
2005-02-23 21:00:00,82.533,82.55,82.479,82.496,3337700006.0
2005-02-23 21:05:00,82.478,82.563,82.478,82.515,3138499993.0
2005-02-23 21:10:00,82.514,82.543,82.461,82.475,2582499981.0
2005-02-23 21:15:00,82.482,82.527,82.455,82.484,4044699997.0
2005-02-23 21:20:00,82.484,82.579,82.484,82.547,4762300000.0
2005-02-23 21:25:00,82.544,82.565,82.473,82.497,3221499990.0
2005-02-23 21:30:00,82.464,82.51,82.446,82.488,1907299998.0
2005-02-23 21:35:00,82.514,82.57,82.476,82.535,1955800003.0
2005-02-23 21:40:00,82.545,82.565,82.486,82.505,2567599993.0
2005-02-23 21:45:00,82.516,82.521,82.466,82.486,1972699994.0
2005-02-23 21:50:00,82.477,82.574,82.467,82.552,1699400006.0
2005-02-23 21:55:00,82.545,82.588,82.521,82.546,1276799991.0
2005-02-23 22:00:00,82.553,82.563,82.489,82.53,2802699984.0
2005-02-23 22:05:00,82.53,82.533,82.461,82.533,1157899994.0
2005-02-23 22:10:00,82.53,82.555,82.48,82.495,1443000004.0
2005-02-23 22:15:00,82.475,82.536,82.475,82.494,1491499996.0
2005-02-23 22:20:00,82.469,82.54,82.458,82.473,1674799996.0
2005-02-23 22:25:00,82.522,82.533,82.414,82.432,1573600004.0
2005-02-23 22:30:00,82.457,82.477,82.382,82.442,2269499989.0
2005-02-23 22:35:00,82.43,82.454,82.389,82.418,1218499991.0
2005-02-23 22:40:00,82.392,82.455,82.387,82.429,1537699995.0
2005-02-23 22:45:00,82.438,82.459,82.355,82.409,1631699993.0
2005-02-23 22:50:00,82.379,82.427,82.33,82.373,1443700001.0
2005-02-23 22:55:00,82.396,82.431,82.353,82.431,1554899994.0
2005-02-23 23:00:00,82.449,82.484,82.41,82.447,938699998.0
2005-02-23 23:05:00,82.432,82.464,82.402,82.437,739900001.0
2005-02-23 23:10:00,82.448,82.477,82.406,82.418,943499997.0
2005-02-23 23:15:00,82.448,82.448,82.389,82.442,1047799996.0
2005-02-23 23:20:00,82.408,82.469,82.388,82.424,1043599993.0
2005-02-23 23:25:00,82.414,82.476,82.411,82.451,913199998.0
2005-02-23 23:30:00,82.436,82.462,82.392,82.401,1034199994.0
2005-02-23 23:35:00,82.408,82.415,82.286,82.348,871899999.0
2005-02-23 23:40:00,82.356,82.414,82.354,82.397,1229099997.0
2005-02-23 23:45:00,82.377,82.41,82.343,82.371,1176199998.0
2005-02-23 23:50:00,82.372,82.411,82.345,82.389,786200001.0
2005-02-23 23:55:00,82.363,82.412,82.349,82.375,1031500005.0
2005-02-24 00:00:00,82.381,82.408,82.363,82.366,967399991.0
2005-02-24 00:05:00,82.386,82.407,82.329,82.351,978100000.0
2005-02-24 00:10:00,82.356,82.388,82.324,82.337,1001000004.0
2005-02-24 00:15:00,82.335,82.399,82.324,82.36,1005999998.0
2005-02-24 00:20:00,82.345,82.382,82.28,82.284,1231900005.0
2005-02-24 00:25:00,82.294,82.352,82.288,82.324,925999997.0
2005-02-24 00:30:00,82.316,82.352,82.27,82.27,959300000.0
2005-02-24 00:35:00,82.308,82.358,82.246,82.259,1060800000.0
2005-02-24 00:40:00,82.28,82.347,82.261,82.312,977500003.0
2005-02-24 00:45:00,82.307,82.346,82.302,82.329,882399993.0
2005-02-24 00:50:00,82.346,82.392,82.296,82.368,744000005.0
2005-02-24 00:55:00,82.367,82.384,82.311,82.342,844600007.0
2005-02-24 01:00:00,82.324,82.387,82.292,82.368,925500006.0
2005-02-24 01:05:00,82.345,82.37,82.31,82.347,1007799994.0
2005-02-24 01:10:00,82.362,82.433,82.334,82.41,1066299996.0
2005-02-24 01:15:00,82.417,82.434,82.363,82.425,962400003.0
2005-02-24 01:20:00,82.39,82.437,82.361,82.374,874499999.0
2005-02-24 01:25:00,82.385,82.416,82.362,82.387,962899999.0
2005-02-24 01:30:00,82.388,82.437,82.349,82.381,1026800000.0
2005-02-24 01:35:00,82.385,82.431,82.378,82.39,771799998.0
2005-02-24 01:40:00,82.394,82.422,82.367,82.377,939099996.0
2005-02-24 01:45:00,82.407,82.43,82.368,82.409,858600000.0
2005-02-24 01:50:00,82.406,82.469,82.39,82.453,900600000.0
2005-02-24 01:55:00,82.447,82.454,82.392,82.439,1034199991.0
2005-02-24 02:00:00,82.457,82.485,82.411,82.432,1061900008.0
2005-02-24 02:05:00,82.449,82.466,82.392,82.444,1159300004.0
2005-02-24 02:10:00,82.447,82.451,82.405,82.407,950000008.0
2005-02-24 02:15:00,82.441,82.467,82.4,82.432,917999994.0
2005-02-24 02:20:00,82.416,82.472,82.409,82.452,739300001.0
2005-02-24 02:25:00,82.445,82.461,82.389,82.411,1211100000.0
2005-02-24 02:30:00,82.415,82.473,82.392,82.452,860899998.0
2005-02-24 02:35:00,82.445,82.485,82.416,82.466,1075499997.0
2005-02-24 02:40:00,82.473,82.535,82.46,82.499,961499995.0
2005-02-24 02:45:00,82.509,82.559,82.507,82.525,1031499994.0
2005-02-24 02:50:00,82.481,82.548,82.481,82.51,1086799997.0
2005-02-24 02:55:00,82.495,82.529,82.452,82.479,1077499998.0
2005-02-24 03:00:00,82.478,82.504,82.433,82.49,715699999.0
2005-02-24 03:05:00,82.499,82.554,82.479,82.554,1066199996.0
2005-02-24 03:10:00,82.562,82.568,82.509,82.545,972099993.0
2005-02-24 03:15:00,82.546,82.572,82.503,82.529,812099999.0
2005-02-24 03:20:00,82.535,82.559,82.506,82.508,969300003.0
2005-02-24 03:25:00,82.519,82.537,82.458,82.464,1138300002.0
2005-02-24 03:30:00,82.495,82.526,82.471,82.518,1130799998.0
2005-02-24 03:35:00,82.497,82.542,82.474,82.48,806100003.0
2005-02-24 03:40:00,82.505,82.519,82.433,82.465,1243299994.0
2005-02-24 03:45:00,82.47,82.506,82.455,82.485,907099998.0
2005-02-24 03:50:00,82.487,82.498,82.423,82.444,958699999.0
2005-02-24 03:55:00,82.45,82.468,82.402,82.43,1037100000.0
2005-02-24 04:00:00,82.451,82.451,82.4,82.428,919299996.0
2005-02-24 04:05:00,82.439,82.469,82.405,82.415,819099994.0
2005-02-24 04:10:00,82.405,82.45,82.388,82.422,1126999995.0
2005-02-24 04:15:00,82.405,82.457,82.39,82.417,1169699998.0
2005-02-24 04:20:00,82.41,82.445,82.391,82.433,1010100004.0
2005-02-24 04:25:00,82.442,82.48,82.408,82.47,904699996.0
2005-02-24 04:30:00,82.465,82.507,82.442,82.448,1082999994.0
2005-02-24 04:35:00,82.49,82.504,82.43,82.457,773199996.0
2005-02-24 04:40:00,82.452,82.485,82.443,82.465,987400001.0
2005-02-24 04:45:00,82.48,82.5,82.435,82.466,906599994.0
2005-02-24 04:50:00,82.458,82.48,82.408,82.445,1097699995.0
2005-02-24 04:55:00,82.439,82.462,82.408,82.435,989300003.0
2005-02-24 05:00:00,82.455,82.5,82.438,82.484,963399992.0
2005-02-24 05:05:00,82.491,82.508,82.457,82.475,1190399995.0
2005-02-24 05:10:00,82.456,82.508,82.439,82.455,1066000007.0
2005-02-24 05:15:00,82.465,82.49,82.427,82.46,1110799993.0
2005-02-24 05:20:00,82.44,82.488,82.418,82.464,1000199993.0
2005-02-24 05:25:00,82.445,82.5,82.43,82.455,995500002.0
2005-02-24 05:30:00,82.46,82.505,82.445,82.473,1198400000.0
2005-02-24 05:35:00,82.474,82.572,82.453,82.528,1144699992.0
2005-02-24 05:40:00,82.533,82.554,82.501,82.527,908999999.0
2005-02-24 05:45:00,82.55,82.563,82.51,82.528,880199996.0
2005-02-24 05:50:00,82.548,82.578,82.524,82.554,861499993.0
2005-02-24 05:55:00,82.551,82.572,82.528,82.567,806700001.0
2005-02-24 06:00:00,82.527,82.584,82.511,82.567,1059599991.0
2005-02-24 06:05:00,82.56,82.577,82.508,82.542,864699997.0
2005-02-24 06:10:00,82.505,82.53,82.48,82.48,989199998.0
2005-02-24 06:15:00,82.527,82.546,82.489,82.502,943000003.0
2005-02-24 06:20:00,82.484,82.553,82.476,82.528,976499999.0
2005-02-24 06:25:00,82.549,82.555,82.509,82.53,1100599998.0
2005-02-24 06:30:00,82.513,82.551,82.467,82.48,814999989.0
2005-02-24 06:35:00,82.502,82.502,82.446,82.466,1303699982.0
2005-02-24 06:40:00,82.469,82.504,82.452,82.462,1256200002.0
2005-02-24 06:45:00,82.483,82.504,82.452,82.48,1084199995.0
2005-02-24 06:50:00,82.464,82.514,82.448,82.499,975099996.0
2005-02-24 06:55:00,82.505,82.526,82.471,82.499,968099995.0
2005-02-24 07:00:00,82.499,82.529,82.483,82.498,930700003.0
2005-02-24 07:05:00,82.488,82.525,82.463,82.478,1006800002.0
2005-02-24 07:10:00,82.488,82.537,82.487,82.522,737999998.0
2005-02-24 07:15:00,82.529,82.562,82.501,82.543,1177299990.0
2005-02-24 07:20:00,82.55,82.594,82.533,82.581,726399997.0
2005-02-24 07:25:00,82.548,82.584,82.525,82.574,997000000.0
2005-02-24 07:30:00,82.562,82.606,82.556,82.572,964500009.0
2005-02-24 07:35:00,82.57,82.62,82.554,82.587,948200004.0
2005-02-24 07:40:00,82.578,82.633,82.578,82.613,816499994.0
2005-02-24 07:45:00,82.611,82.635,82.574,82.603,1065700001.0
2005-02-24 07:50:00,82.593,82.608,82.545,82.587,832999999.0
2005-02-24 07:55:00,82.58,82.63,82.553,82.619,905799993.0
2005-02-24 08:00:00,82.61,82.612,82.55,82.569,876299995.0
2005-02-24 08:05:00,82.587,82.625,82.53,82.625,1003899997.0
2005-02-24 08:10:00,82.597,82.617,82.569,82.59,938499995.0
2005-02-24 08:15:00,82.618,82.64,82.567,82.606,920300003.0
2005-02-24 08:20:00,82.612,82.634,82.579,82.611,871900000.0
2005-02-24 08:25:00,82.591,82.649,82.589,82.606,953099997.0
2005-02-24 08:30:00,82.609,82.655,82.597,82.615,1083000002.0
2005-02-24 08:35:00,82.602,82.642,82.59,82.611,953100000.0
2005-02-24 08:40:00,82.602,82.674,82.599,82.631,955099993.0
2005-02-24 08:45:00,82.663,82.685,82.615,82.685,795799996.0
2005-02-24 08:50:00,82.663,82.719,82.629,82.688,1133600005.0
2005-02-24 08:55:00,82.674,82.697,82.593,82.636,926799997.0
2005-02-24 09:00:00,82.635,82.658,82.516,82.536,1011999997.0
2005-02-24 09:05:00,82.534,82.601,82.505,82.509,932800008.0
2005-02-24 09:10:00,82.492,82.55,82.478,82.525,972599999.0
2005-02-24 09:15:00,82.522,82.531,82.473,82.476,874700000.0
2005-02-24 09:20:00,82.484,82.538,82.484,82.528,841300001.0
2005-02-24 09:25:00,82.544,82.56,82.508,82.519,915099996.0
2005-02-24 09:30:00,82.539,82.595,82.539,82.567,745900002.0
2005-02-24 09:35:00,82.565,82.61,82.517,82.559,675499997.0
2005-02-24 09:40:00,82.55,82.582,82.527,82.556,1031300003.0
2005-02-24 09:45:00,82.558,82.584,82.512,82.553,1175599999.0
2005-02-24 09:50:00,82.535,82.591,82.531,82.547,1180300004.0
2005-02-24 09:55:00,82.53,82.563,82.492,82.529,1019299998.0
2005-02-24 10:00:00,82.522,82.558,82.503,82.526,723400004.0
2005-02-24 10:05:00,82.507,82.551,82.465,82.53,1201100005.0
2005-02-24 10:10:00,82.542,82.587,82.511,82.564,1142199998.0
2005-02-24 10:15:00,82.557,82.584,82.514,82.517,881100000.0
2005-02-24 10:20:00,82.535,82.575,82.498,82.519,649100000.0
2005-02-24 10:25:00,82.537,82.547,82.46,82.532,975799993.0
2005-02-24 10:30:00,82.518,82.593,82.516,82.561,904199997.0
2005-02-24 10:35:00,82.583,82.624,82.568,82.61,1108599987.0
2005-02-24 10:40:00,82.597,82.639,82.573,82.613,1082399992.0
2005-02-24 10:45:00,82.6,82.634,82.565,82.615,853100006.0
2005-02-24 10:50:00,82.611,82.64,82.591,82.607,1007499994.0
2005-02-24 10:55:00,82.604,82.638,82.577,82.623,1243500005.0
2005-02-24 11:00:00,82.609,82.636,82.545,82.582,1115399996.0
2005-02-24 11:05:00,82.572,82.609,82.543,82.564,896900005.0
2005-02-24 11:10:00,82.548,82.618,82.544,82.583,854700000.0
2005-02-24 11:15:00,82.592,82.673,82.577,82.656,956700007.0
2005-02-24 11:20:00,82.619,82.704,82.619,82.698,946799998.0
2005-02-24 11:25:00,82.7,82.703,82.64,82.674,826699997.0
2005-02-24 11:30:00,82.678,82.706,82.644,82.706,1084699998.0
2005-02-24 11:35:00,82.694,82.75,82.671,82.725,1035199993.0
2005-02-24 11:40:00,82.707,82.742,82.684,82.697,943099995.0
2005-02-24 11:45:00,82.691,82.73,82.665,82.7,1238499999.0
2005-02-24 11:50:00,82.685,82.735,82.661,82.691,1148799996.0
2005-02-24 11:55:00,82.663,82.694,82.517,82.532,823500002.0
2005-02-24 12:00:00,82.535,82.551,82.495,82.51,1054599998.0
2005-02-24 12:05:00,82.545,82.614,82.529,82.601,878600003.0
2005-02-24 12:10:00,82.583,82.613,82.543,82.55,811600001.0
2005-02-24 12:15:00,82.559,82.582,82.522,82.528,857699998.0
2005-02-24 12:20:00,82.547,82.565,82.501,82.511,991900004.0
2005-02-24 12:25:00,82.53,82.563,82.502,82.542,1095300003.0
2005-02-24 12:30:00,82.524,82.57,82.5,82.5,1167799995.0
2005-02-24 12:35:00,82.551,82.555,82.488,82.526,1004000002.0
2005-02-24 12:40:00,82.515,82.546,82.479,82.533,766500001.0
2005-02-24 12:45:00,82.525,82.561,82.497,82.532,1013399992.0
2005-02-24 12:50:00,82.502,82.56,82.46,82.543,830799995.0
2005-02-24 12:55:00,82.582,82.622,82.557,82.563,894200002.0
2005-02-24 13:00:00,82.563,82.582,82.535,82.557,1090000000.0
2005-02-24 13:05:00,82.532,82.55,82.499,82.512,952499999.0
2005-02-24 13:10:00,82.531,82.569,82.507,82.569,787499997.0
2005-02-24 13:15:00,82.535,82.583,82.527,82.548,1152399997.0
2005-02-24 13:20:00,82.548,82.573,82.529,82.529,1249399997.0
2005-02-24 13:25:00,82.533,82.607,82.522,82.571,868300000.0
2005-02-24 13:30:00,82.571,82.593,82.54,82.548,917699995.0
2005-02-24 13:35:00,82.572,82.599,82.537,82.57,1188199995.0
2005-02-24 13:40:00,82.55,82.587,82.521,82.564,963899996.0
2005-02-24 13:45:00,82.541,82.614,82.527,82.543,1096599997.0
2005-02-24 13:50:00,82.53,82.56,82.497,82.523,960399995.0
2005-02-24 13:55:00,82.511,82.567,82.502,82.567,927999994.0
2005-02-24 14:00:00,82.564,82.611,82.544,82.611,860800004.0
2005-02-24 14:05:00,82.603,82.664,82.591,82.655,1074300002.0
2005-02-24 14:10:00,82.653,82.655,82.587,82.621,895100000.0
2005-02-24 14:15:00,82.627,82.633,82.578,82.607,1030699995.0
2005-02-24 14:20:00,82.618,82.68,82.578,82.662,953900000.0
2005-02-24 14:25:00,82.667,82.704,82.646,82.667,864099993.0
2005-02-24 14:30:00,82.65,82.672,82.595,82.627,792699998.0
2005-02-24 14:35:00,82.63,82.676,82.609,82.614,749699997.0
2005-02-24 14:40:00,82.62,82.673,82.572,82.663,1238599991.0
2005-02-24 14:45:00,82.667,82.667,82.592,82.613,967700000.0
2005-02-24 14:50:00,82.626,82.651,82.596,82.61,985299997.0
2005-02-24 14:55:00,82.607,82.679,82.596,82.674,871100000.0
2005-02-24 15:00:00,82.669,82.689,82.614,82.65,956899996.0
2005-02-24 15:05:00,82.662,82.712,82.61,82.665,1088199997.0
2005-02-24 15:10:00,82.684,82.709,82.645,82.669,1035899993.0
2005-02-24 15:15:00,82.671,82.71,82.648,82.689,960699997.0
2005-02-24 15:20:00,82.708,82.722,82.633,82.633,968899994.0
2005-02-24 15:25:00,82.645,82.691,82.634,82.691,1037399998.0
2005-02-24 15:30:00,82.689,82.698,82.552,82.611,1088400007.0
2005-02-24 15:35:00,82.633,82.703,82.624,82.679,832199996.0
2005-02-24 15:40:00,82.686,82.738,82.651,82.686,1264200005.0
2005-02-24 15:45:00,82.737,82.75,82.659,82.659,910799997.0
2005-02-24 15:50:00,82.656,82.724,82.625,82.72,1017800003.0
2005-02-24 15:55:00,82.713,82.741,82.679,82.679,863299995.0
2005-02-24 16:00:00,82.67,82.73,82.664,82.664,1043699996.0
2005-02-24 16:05:00,82.7,82.717,82.66,82.697,1086100000.0
2005-02-24 16:10:00,82.67,82.75,82.67,82.737,987999995.0
2005-02-24 16:15:00,82.732,82.779,82.702,82.714,896999995.0
2005-02-24 16:20:00,82.718,82.76,82.693,82.733,1047200007.0
2005-02-24 16:25:00,82.725,82.76,82.701,82.743,1206200001.0
2005-02-24 16:30:00,82.72,82.752,82.691,82.735,1162900000.0
2005-02-24 16:35:00,82.728,82.749,82.575,82.588,1121099997.0
2005-02-24 16:40:00,82.588,82.656,82.538,82.647,931100004.0
2005-02-24 16:45:00,82.639,82.684,82.623,82.659,1051499997.0
2005-02-24 16:50:00,82.698,82.72,82.645,82.702,906300003.0
2005-02-24 16:55:00,82.677,82.778,82.677,82.736,1141699998.0
2005-02-24 17:00:00,82.716,82.779,82.712,82.751,1149500002.0
2005-02-24 17:05:00,82.74,82.773,82.687,82.708,822899998.0
2005-02-24 17:10:00,82.713,82.756,82.695,82.716,917499997.0
2005-02-24 17:15:00,82.702,82.753,82.685,82.715,1156800004.0
2005-02-24 17:20:00,82.709,82.72,82.641,82.688,1076900004.0
2005-02-24 17:25:00,82.703,82.78,82.691,82.757,1051600005.0
2005-02-24 17:30:00,82.754,82.783,82.642,82.673,1167899995.0
2005-02-24 17:35:00,82.69,82.771,82.678,82.717,947599990.0
2005-02-24 17:40:00,82.689,82.768,82.683,82.768,931000001.0
2005-02-24 17:45:00,82.775,82.775,82.702,82.727,1039700001.0
2005-02-24 17:50:00,82.738,82.77,82.707,82.721,930399999.0
2005-02-24 17:55:00,82.734,82.772,82.694,82.77,995999994.0
2005-02-24 18:00:00,82.755,82.94,82.724,82.804,6788299987.0
2005-02-24 18:05:00,82.96,82.99,82.677,82.708,9826399996.0
2005-02-24 18:10:00,82.695,82.741,82.66,82.741,6886299992.0
2005-02-24 18:15:00,82.73,82.96,82.717,82.743,6643400009.0
2005-02-24 18:20:00,82.742,82.93,82.725,82.81,8286399961.0
2005-02-24 18:25:00,82.91,82.93,82.787,82.807,7456299998.0
2005-02-24 18:30:00,82.802,82.905,82.801,82.857,6896499982.0
2005-02-24 18:35:00,82.862,82.862,82.785,82.848,5329700009.0
2005-02-24 18:40:00,82.831,82.921,82.786,82.891,4397899999.0
2005-02-24 18:45:00,82.913,82.926,82.856,82.905,3636299990.0
2005-02-24 18:50:00,82.895,82.949,82.872,82.917,4447099987.0
2005-02-24 18:55:00,82.901,82.953,82.86,82.915,3919400000.0
2005-02-24 19:00:00,82.877,82.943,82.863,82.938,2833999992.0
2005-02-24 19:05:00,82.913,82.934,82.854,82.92,3238699997.0
2005-02-24 19:10:00,82.933,82.941,82.866,82.903,1842200000.0
2005-02-24 19:15:00,82.885,82.916,82.839,82.874,2617699993.0
2005-02-24 19:20:00,82.889,82.896,82.798,82.807,3103299999.0
2005-02-24 19:25:00,82.822,82.876,82.807,82.86,4829699984.0
2005-02-24 19:30:00,82.851,82.872,82.809,82.844,3782799990.0
2005-02-24 19:35:00,82.856,82.886,82.812,82.816,2920799997.0
2005-02-24 19:40:00,82.848,82.886,82.82,82.847,2853599992.0
2005-02-24 19:45:00,82.869,82.906,82.846,82.865,2508400001.0
2005-02-24 19:50:00,82.875,82.934,82.85,82.933,2631899997.0
2005-02-24 19:55:00,82.93,82.964,82.894,82.926,2453800003.0
2005-02-24 20:00:00,82.908,82.945,82.823,82.917,2013399989.0
2005-02-24 20:05:00,82.915,82.954,82.881,82.907,3237200000.0
2005-02-24 20:10:00,82.94,82.983,82.882,82.938,3952600005.0
2005-02-24 20:15:00,82.941,82.955,82.88,82.923,2068799992.0
2005-02-24 20:20:00,82.902,82.982,82.888,82.933,3008799977.0
2005-02-24 20:25:00,82.941,82.988,82.903,82.97,4331299993.0
2005-02-24 20:30:00,82.952,82.964,82.906,82.947,4665799991.0
2005-02-24 20:35:00,82.943,82.972,82.919,82.938,3224699998.0
2005-02-24 20:40:00,82.93,82.967,82.919,82.946,5014399993.0
2005-02-24 20:45:00,82.947,82.976,82.855,82.889,3224699988.0
2005-02-24 20:50:00,82.871,82.949,82.852,82.896,3802499983.0
2005-02-24 20:55:00,82.909,82.971,82.876,82.941,5133300000.0
2005-02-24 21:00:00,82.973,83.0,82.907,82.943,3584099970.0
2005-02-24 21:05:00,82.916,83.039,82.916,82.976,3084600005.0
2005-02-24 21:10:00,82.969,82.992,82.929,82.936,2493599989.0
2005-02-24 21:15:00,82.96,82.976,82.901,82.931,3999399988.0
2005-02-24 21:20:00,82.937,82.973,82.905,82.913,4818000017.0
2005-02-24 21:25:00,82.937,82.96,82.905,82.933,3060099983.0
2005-02-24 21:30:00,82.925,82.947,82.848,82.865,1678300000.0
2005-02-24 21:35:00,82.863,82.914,82.851,82.894,1959099997.0
2005-02-24 21:40:00,82.87,82.924,82.864,82.892,2524800001.0
2005-02-24 21:45:00,82.887,82.904,82.854,82.87,1999299995.0
2005-02-24 21:50:00,82.859,82.912,82.859,82.884,1395800003.0
2005-02-24 21:55:00,82.883,82.907,82.84,82.9,1247699989.0
2005-02-24 22:00:00,82.917,82.961,82.863,82.927,2963600001.0
2005-02-24 22:05:00,82.919,82.953,82.902,82.923,1281499995.0
2005-02-24 22:10:00,82.944,82.961,82.891,82.891,1591100001.0
2005-02-24 22:15:00,82.911,82.956,82.887,82.921,1689000006.0
2005-02-24 22:20:00,82.923,82.946,82.883,82.92,1541499998.0
2005-02-24 22:25:00,82.941,82.965,82.862,82.935,1467099997.0
2005-02-24 22:30:00,82.93,82.98,82.902,82.952,2342499988.0
2005-02-24 22:35:00,82.938,82.978,82.921,82.937,1195200001.0
2005-02-24 22:40:00,82.926,82.958,82.9,82.902,1487400002.0
2005-02-24 22:45:00,82.935,82.994,82.877,82.958,1446000004.0
2005-02-24 22:50:00,82.981,83.001,82.92,82.985,1624899998.0
2005-02-24 22:55:00,82.978,83.001,82.888,82.888,1354699994.0
2005-02-24 23:00:00,82.978,83.0,82.917,82.981,1068599994.0
2005-02-24 23:05:00,82.97,82.984,82.914,82.924,1024499999.0
2005-02-24 23:10:00,82.939,82.974,82.828,82.842,836000001.0
2005-02-24 23:15:00,82.833,82.864,82.793,82.828,1257099998.0
2005-02-24 23:20:00,82.819,82.866,82.812,82.848,900000001.0
2005-02-24 23:25:00,82.844,82.87,82.808,82.836,909299999.0
2005-02-24 23:30:00,82.854,82.902,82.831,82.835,1124700003.0
2005-02-24 23:35:00,82.857,82.883,82.787,82.831,928900004.0
2005-02-24 23:40:00,82.823,82.9,82.788,82.788,944600000.0
2005-02-24 23:45:00,82.786,82.885,82.783,82.856,921599996.0
2005-02-24 23:50:00,82.86,82.893,82.811,82.848,759099999.0
2005-02-24 23:55:00,82.849,82.879,82.828,82.828,865899999.0
2005-02-25 00:00:00,82.857,82.891,82.836,82.854,974800005.0
2005-02-25 00:05:00,82.851,82.886,82.813,82.832,899999997.0
2005-02-25 00:10:00,82.838,82.871,82.819,82.83,969000005.0
2005-02-25 00:15:00,82.86,82.884,82.825,82.884,939099995.0
2005-02-25 00:20:00,82.832,82.875,82.802,82.855,1281299992.0
2005-02-25 00:25:00,82.853,82.903,82.83,82.863,1091999998.0
2005-02-25 00:30:00,82.858,82.877,82.784,82.851,978099993.0
2005-02-25 00:35:00,82.844,82.855,82.766,82.783,1182299994.0
2005-02-25 00:40:00,82.802,82.811,82.732,82.746,1143299996.0
2005-02-25 00:45:00,82.759,82.777,82.731,82.773,673200001.0
2005-02-25 00:50:00,82.752,82.783,82.733,82.771,1264099999.0
2005-02-25 00:55:00,82.746,82.776,82.698,82.698,835999995.0
2005-02-25 01:00:00,82.697,82.76,82.672,82.697,921900004.0
2005-02-25 01:05:00,82.716,82.746,82.7,82.737,1012100005.0
2005-02-25 01:10:00,82.691,82.759,82.682,82.717,1024799995.0
2005-02-25 01:15:00,82.68,82.748,82.674,82.704,1092599996.0
2005-02-25 01:20:00,82.641,82.696,82.615,82.635,922400004.0
2005-02-25 01:25:00,82.585,82.636,82.506,82.551,1075299992.0
2005-02-25 01:30:00,82.548,82.609,82.527,82.564,1392000003.0
2005-02-25 01:35:00,82.581,82.725,82.549,82.668,889899998.0
2005-02-25 01:40:00,82.676,82.721,82.668,82.685,1204099997.0
2005-02-25 01:45:00,82.701,82.784,82.675,82.77,1036100005.0
2005-02-25 01:50:00,82.759,82.775,82.681,82.688,802599997.0
2005-02-25 01:55:00,82.684,82.709,82.624,82.635,907499994.0
2005-02-25 02:00:00,82.621,82.664,82.58,82.58,1036199989.0
2005-02-25 02:05:00,82.596,82.688,82.592,82.659,1043799996.0
2005-02-25 02:10:00,82.63,82.679,82.62,82.666,866099997.0
2005-02-25 02:15:00,82.648,82.66,82.558,82.575,1138699993.0
2005-02-25 02:20:00,82.591,82.615,82.496,82.506,796299998.0
2005-02-25 02:25:00,82.479,82.507,82.449,82.472,922800002.0
2005-02-25 02:30:00,82.47,82.529,82.435,82.522,953099998.0
2005-02-25 02:35:00,82.527,82.569,82.511,82.528,989200005.0
2005-02-25 02:40:00,82.558,82.604,82.541,82.598,1276899998.0
2005-02-25 02:45:00,82.577,82.602,82.524,82.589,1058799995.0
2005-02-25 02:50:00,82.566,82.609,82.531,82.547,970100005.0
2005-02-25 02:55:00,82.535,82.62,82.53,82.606,990299996.0
2005-02-25 03:00:00,82.598,82.667,82.591,82.621,987700003.0
2005-02-25 03:05:00,82.63,82.63,82.573,82.595,1053299999.0
2005-02-25 03:10:00,82.599,82.629,82.579,82.603,845500001.0
2005-02-25 03:15:00,82.601,82.619,82.567,82.582,1093100006.0
2005-02-25 03:20:00,82.601,82.621,82.551,82.568,1125299998.0
2005-02-25 03:25:00,82.58,82.58,82.521,82.534,994900003.0
2005-02-25 03:30:00,82.565,82.576,82.513,82.568,947699990.0
2005-02-25 03:35:00,82.563,82.599,82.53,82.582,928800001.0
2005-02-25 03:40:00,82.59,82.599,82.528,82.58,1141999999.0
2005-02-25 03:45:00,82.586,82.608,82.558,82.591,1035099998.0
2005-02-25 03:50:00,82.587,82.621,82.559,82.582,907799994.0
2005-02-25 03:55:00,82.548,82.599,82.518,82.537,1007500002.0
2005-02-25 04:00:00,82.534,82.554,82.511,82.554,1094400001.0
2005-02-25 04:05:00,82.557,82.565,82.513,82.544,1058800001.0
2005-02-25 04:10:00,82.562,82.578,82.528,82.562,1005999995.0
2005-02-25 04:15:00,82.543,82.595,82.528,82.563,940699998.0
2005-02-25 04:20:00,82.566,82.642,82.562,82.635,794699997.0
2005-02-25 04:25:00,82.619,82.649,82.601,82.614,1064300005.0
2005-02-25 04:30:00,82.621,82.653,82.596,82.625,983899996.0
2005-02-25 04:35:00,82.617,82.657,82.591,82.639,1037899999.0
2005-02-25 04:40:00,82.643,82.687,82.64,82.675,1036800003.0
2005-02-25 04:45:00,82.662,82.692,82.616,82.644,1061299997.0
2005-02-25 04:50:00,82.644,82.684,82.626,82.65,1195399993.0
2005-02-25 04:55:00,82.641,82.701,82.641,82.681,754600000.0
2005-02-25 05:00:00,82.682,82.682,82.627,82.657,762199991.0
2005-02-25 05:05:00,82.625,82.668,82.607,82.643,835099994.0
2005-02-25 05:10:00,82.608,82.665,82.597,82.645,903299999.0
2005-02-25 05:15:00,82.642,82.69,82.6,82.653,1168000004.0
2005-02-25 05:20:00,82.68,82.736,82.652,82.671,984800003.0
2005-02-25 05:25:00,82.701,82.707,82.646,82.663,902099993.0
2005-02-25 05:30:00,82.688,82.705,82.638,82.67,962499998.0
2005-02-25 05:35:00,82.665,82.684,82.615,82.634,961100004.0
2005-02-25 05:40:00,82.628,82.707,82.598,82.697,955099999.0
2005-02-25 05:45:00,82.704,82.745,82.682,82.71,781799998.0
2005-02-25 05:50:00,82.727,82.759,82.706,82.713,923399996.0
2005-02-25 05:55:00,82.74,82.768,82.709,82.735,850099997.0
2005-02-25 06:00:00,82.707,82.778,82.696,82.719,1189600004.0
2005-02-25 06:05:00,82.746,82.779,82.717,82.754,1097299988.0
2005-02-25 06:10:00,82.757,82.77,82.717,82.734,924899994.0
2005-02-25 06:15:00,82.724,82.744,82.664,82.666,1043500000.0
2005-02-25 06:20:00,82.687,82.715,82.65,82.695,1028099994.0
2005-02-25 06:25:00,82.725,82.737,82.655,82.667,910699996.0
2005-02-25 06:30:00,82.658,82.699,82.641,82.671,794699995.0
2005-02-25 06:35:00,82.655,82.702,82.644,82.657,1119500000.0
2005-02-25 06:40:00,82.665,82.706,82.633,82.662,997699994.0
2005-02-25 06:45:00,82.696,82.703,82.646,82.679,941300000.0
2005-02-25 06:50:00,82.654,82.695,82.62,82.695,918999996.0
2005-02-25 06:55:00,82.662,82.697,82.653,82.683,788799999.0
2005-02-25 07:00:00,82.671,82.686,82.626,82.643,870499999.0
2005-02-25 07:05:00,82.652,82.686,82.632,82.686,844300000.0
2005-02-25 07:10:00,82.668,82.704,82.623,82.646,880499995.0
2005-02-25 07:15:00,82.645,82.674,82.599,82.625,988099991.0
2005-02-25 07:20:00,82.633,82.668,82.575,82.593,840299993.0
2005-02-25 07:25:00,82.6,82.634,82.564,82.577,1007100001.0
2005-02-25 07:30:00,82.549,82.619,82.545,82.599,976299996.0
2005-02-25 07:35:00,82.575,82.592,82.526,82.56,954199995.0
2005-02-25 07:40:00,82.541,82.573,82.502,82.527,893600002.0
2005-02-25 07:45:00,82.504,82.533,82.461,82.524,1141800003.0
2005-02-25 07:50:00,82.506,82.545,82.469,82.503,882000002.0
2005-02-25 07:55:00,82.492,82.511,82.428,82.433,837800002.0
2005-02-25 08:00:00,82.435,82.45,82.404,82.41,932499997.0
2005-02-25 08:05:00,82.423,82.503,82.402,82.479,1008000006.0
2005-02-25 08:10:00,82.485,82.532,82.459,82.505,1045899997.0
2005-02-25 08:15:00,82.524,82.561,82.507,82.541,942299994.0
2005-02-25 08:20:00,82.555,82.576,82.514,82.576,1076799996.0
2005-02-25 08:25:00,82.531,82.575,82.519,82.552,1012400001.0
2005-02-25 08:30:00,82.539,82.568,82.508,82.531,1076400002.0
2005-02-25 08:35:00,82.54,82.577,82.517,82.541,945099996.0
2005-02-25 08:40:00,82.529,82.555,82.484,82.51,863599998.0
2005-02-25 08:45:00,82.532,82.585,82.508,82.569,1099199995.0
2005-02-25 08:50:00,82.591,82.593,82.53,82.573,1087199990.0
2005-02-25 08:55:00,82.575,82.585,82.536,82.553,904100002.0
2005-02-25 09:00:00,82.537,82.565,82.34,82.356,1079599997.0
2005-02-25 09:05:00,82.371,82.45,82.366,82.413,819800004.0
2005-02-25 09:10:00,82.373,82.429,82.347,82.403,910500005.0
2005-02-25 09:15:00,82.418,82.418,82.345,82.365,1020799998.0
2005-02-25 09:20:00,82.367,82.447,82.361,82.416,883099997.0
2005-02-25 09:25:00,82.403,82.438,82.366,82.378,879099994.0
2005-02-25 09:30:00,82.346,82.427,82.346,82.38,903899998.0
2005-02-25 09:35:00,82.373,82.392,82.3,82.32,940199996.0
2005-02-25 09:40:00,82.324,82.38,82.323,82.359,897200006.0
2005-02-25 09:45:00,82.348,82.391,82.309,82.34,853399994.0
2005-02-25 09:50:00,82.331,82.4,82.31,82.376,1176100007.0
2005-02-25 09:55:00,82.379,82.443,82.339,82.402,1168799995.0
2005-02-25 10:00:00,82.398,82.433,82.369,82.387,899999991.0
2005-02-25 10:05:00,82.373,82.43,82.358,82.42,1129199997.0
2005-02-25 10:10:00,82.419,82.441,82.378,82.38,842299996.0
2005-02-25 10:15:00,82.397,82.421,82.371,82.376,798099999.0
2005-02-25 10:20:00,82.415,82.424,82.349,82.38,1158200000.0
2005-02-25 10:25:00,82.409,82.461,82.383,82.415,1317599989.0
2005-02-25 10:30:00,82.385,82.416,82.353,82.37,974899997.0
2005-02-25 10:35:00,82.394,82.425,82.349,82.407,933600000.0
2005-02-25 10:40:00,82.429,82.484,82.382,82.484,1099300007.0
2005-02-25 10:45:00,82.478,82.478,82.413,82.421,948000001.0
2005-02-25 10:50:00,82.438,82.475,82.402,82.439,868699997.0
2005-02-25 10:55:00,82.428,82.47,82.416,82.435,997599999.0
2005-02-25 11:00:00,82.452,82.501,82.413,82.501,987900000.0
2005-02-25 11:05:00,82.508,82.516,82.464,82.471,1030499998.0
2005-02-25 11:10:00,82.5,82.513,82.466,82.466,967999998.0
2005-02-25 11:15:00,82.487,82.507,82.449,82.478,811400002.0
2005-02-25 11:20:00,82.47,82.522,82.454,82.486,879499991.0
2005-02-25 11:25:00,82.485,82.51,82.46,82.5,899199997.0
2005-02-25 11:30:00,82.511,82.528,82.47,82.496,912000000.0
2005-02-25 11:35:00,82.499,82.535,82.461,82.5,1149299999.0
2005-02-25 11:40:00,82.493,82.569,82.493,82.563,976100001.0
2005-02-25 11:45:00,82.548,82.586,82.532,82.546,1174800002.0
2005-02-25 11:50:00,82.516,82.558,82.49,82.492,1045499995.0
2005-02-25 11:55:00,82.478,82.496,82.393,82.419,987500002.0
2005-02-25 12:00:00,82.39,82.426,82.361,82.39,1145399992.0
2005-02-25 12:05:00,82.374,82.424,82.323,82.369,931599998.0
2005-02-25 12:10:00,82.349,82.43,82.344,82.354,916499994.0
2005-02-25 12:15:00,82.352,82.376,82.296,82.308,887099996.0
2005-02-25 12:20:00,82.319,82.38,82.278,82.293,1047499999.0
2005-02-25 12:25:00,82.293,82.33,82.192,82.255,1150199998.0
2005-02-25 12:30:00,82.289,82.344,82.21,82.291,1279800006.0
2005-02-25 12:35:00,82.315,82.332,82.221,82.227,888699998.0
2005-02-25 12:40:00,82.232,82.346,82.212,82.331,964000002.0
2005-02-25 12:45:00,82.318,82.341,82.244,82.262,841799991.0
2005-02-25 12:50:00,82.272,82.359,82.258,82.301,932099998.0
2005-02-25 12:55:00,82.309,82.391,82.301,82.371,698399996.0
2005-02-25 13:00:00,82.378,82.403,82.326,82.356,863000001.0
2005-02-25 13:05:00,82.367,82.421,82.338,82.384,1046999989.0
2005-02-25 13:10:00,82.382,82.436,82.324,82.36,813299995.0
2005-02-25 13:15:00,82.358,82.412,82.311,82.344,878799995.0
2005-02-25 13:20:00,82.327,82.351,82.284,82.341,1098299994.0
2005-02-25 13:25:00,82.356,82.388,82.295,82.383,850199997.0
2005-02-25 13:30:00,82.384,82.422,82.338,82.346,1085499996.0
2005-02-25 13:35:00,82.357,82.389,82.321,82.358,1141100004.0
2005-02-25 13:40:00,82.343,82.411,82.333,82.39,1028400002.0
2005-02-25 13:45:00,82.364,82.383,82.318,82.322,1143499998.0
2005-02-25 13:50:00,82.327,82.39,82.323,82.331,1026600000.0
2005-02-25 13:55:00,82.34,82.395,82.331,82.38,937099997.0
2005-02-25 14:00:00,82.374,82.39,82.325,82.39,859999990.0
2005-02-25 14:05:00,82.389,82.412,82.351,82.383,969699990.0
2005-02-25 14:10:00,82.377,82.4,82.337,82.368,920999994.0
2005-02-25 14:15:00,82.391,82.398,82.313,82.346,965999999.0
2005-02-25 14:20:00,82.326,82.386,82.326,82.36,1061199994.0
2005-02-25 14:25:00,82.346,82.422,82.32,82.4,894099991.0
2005-02-25 14:30:00,82.403,82.437,82.379,82.402,877199995.0
2005-02-25 14:35:00,82.415,82.463,82.389,82.397,1033099999.0
2005-02-25 14:40:00,82.4,82.443,82.368,82.422,839199992.0
2005-02-25 14:45:00,82.408,82.439,82.387,82.409,1052800001.0
2005-02-25 14:50:00,82.412,82.446,82.402,82.418,930799989.0
2005-02-25 14:55:00,82.437,82.439,82.361,82.395,929699997.0
2005-02-25 15:00:00,82.403,82.423,82.374,82.416,1140799999.0
2005-02-25 15:05:00,82.409,82.435,82.355,82.395,1107899999.0
2005-02-25 15:10:00,82.434,82.464,82.413,82.445,1168600009.0
2005-02-25 15:15:00,82.437,82.457,82.404,82.432,1006300001.0
2005-02-25 15:20:00,82.438,82.495,82.43,82.46,808200002.0
2005-02-25 15:25:00,82.488,82.502,82.457,82.479,1048600002.0
2005-02-25 15:30:00,82.455,82.5,82.428,82.485,968199992.0
2005-02-25 15:35:00,82.453,82.52,82.425,82.457,992899997.0
2005-02-25 15:40:00,82.454,82.495,82.414,82.463,1150500003.0
2005-02-25 15:45:00,82.467,82.517,82.424,82.464,1087999999.0
2005-02-25 15:50:00,82.478,82.516,82.422,82.432,904100002.0
2005-02-25 15:55:00,82.438,82.473,82.364,82.369,893900003.0
2005-02-25 16:00:00,82.361,82.422,82.358,82.374,925299996.0
2005-02-25 16:05:00,82.38,82.425,82.351,82.391,860699996.0
2005-02-25 16:10:00,82.393,82.465,82.362,82.414,941799989.0
2005-02-25 16:15:00,82.419,82.46,82.394,82.424,864900001.0
2005-02-25 16:20:00,82.433,82.483,82.411,82.425,982399995.0
2005-02-25 16:25:00,82.424,82.467,82.368,82.382,906900003.0
2005-02-25 16:30:00,82.365,82.418,82.358,82.418,986799997.0
2005-02-25 16:35:00,82.393,82.427,82.34,82.34,1072399989.0
2005-02-25 16:40:00,82.361,82.415,82.351,82.408,920099998.0
2005-02-25 16:45:00,82.394,82.475,82.373,82.429,814399996.0
2005-02-25 16:50:00,82.446,82.452,82.378,82.418,922899998.0
2005-02-25 16:55:00,82.403,82.408,82.351,82.368,917899998.0
2005-02-25 17:00:00,82.389,82.421,82.332,82.375,1006999994.0
2005-02-25 17:05:00,82.379,82.407,82.305,82.323,949199998.0
2005-02-25 17:10:00,82.338,82.407,82.322,82.407,915000002.0
2005-02-25 17:15:00,82.378,82.429,82.358,82.423,828900001.0
2005-02-25 17:20:00,82.427,82.509,82.41,82.463,883199996.0
2005-02-25 17:25:00,82.476,82.5,82.432,82.46,893999998.0
2005-02-25 17:30:00,82.445,82.466,82.409,82.438,1085800001.0
2005-02-25 17:35:00,82.439,82.509,82.439,82.492,973200000.0
2005-02-25 17:40:00,82.48,82.515,82.44,82.461,949999995.0
2005-02-25 17:45:00,82.436,82.473,82.409,82.424,995499992.0
2005-02-25 17:50:00,82.424,82.466,82.401,82.401,1045400008.0
2005-02-25 17:55:00,82.429,82.511,82.393,82.487,1123699996.0
2005-02-25 18:00:00,82.512,82.562,82.459,82.485,7040100011.0
2005-02-25 18:05:00,82.58,82.61,82.464,82.517,9087799980.0
2005-02-25 18:10:00,82.518,82.559,82.508,82.531,6975800007.0
2005-02-25 18:15:00,82.512,82.78,82.489,82.555,6513299979.0
2005-02-25 18:20:00,82.535,82.77,82.502,82.552,8268499996.0
2005-02-25 18:25:00,82.81,82.84,82.528,82.557,6781799992.0
2005-02-25 18:30:00,82.549,82.582,82.506,82.54,7262699985.0
2005-02-25 18:35:00,82.521,82.56,82.487,82.535,5461199986.0
2005-02-25 18:40:00,82.538,82.57,82.51,82.514,4494399979.0
2005-02-25 18:45:00,82.549,82.583,82.533,82.557,3825499988.0
2005-02-25 18:50:00,82.561,82.594,82.496,82.55,3830399996.0
2005-02-25 18:55:00,82.56,82.564,82.493,82.547,4163699983.0
2005-02-25 19:00:00,82.532,82.58,82.511,82.553,2787799993.0
2005-02-25 19:05:00,82.549,82.557,82.505,82.543,3503899988.0
2005-02-25 19:10:00,82.524,82.686,82.522,82.637,1832000000.0
2005-02-25 19:15:00,82.653,82.719,82.653,82.692,2873599994.0
2005-02-25 19:20:00,82.689,82.805,82.65,82.751,2955199997.0
2005-02-25 19:25:00,82.75,82.796,82.682,82.755,4124599989.0
2005-02-25 19:30:00,82.759,82.81,82.715,82.735,3706199990.0
2005-02-25 19:35:00,82.759,82.759,82.683,82.712,3192399992.0
2005-02-25 19:40:00,82.697,82.778,82.68,82.732,3042299999.0
2005-02-25 19:45:00,82.74,82.789,82.68,82.68,2517599986.0
2005-02-25 19:50:00,82.694,82.755,82.683,82.694,2638099977.0
2005-02-25 19:55:00,82.702,82.761,82.661,82.734,2765800008.0
2005-02-25 20:00:00,82.767,82.773,82.689,82.72,2134899992.0
2005-02-25 20:05:00,82.697,82.739,82.676,82.702,3407899983.0
2005-02-25 20:10:00,82.72,82.75,82.683,82.73,3778199994.0
2005-02-25 20:15:00,82.722,82.76,82.685,82.713,2038599996.0
2005-02-25 20:20:00,82.726,82.771,82.697,82.751,3255600001.0
2005-02-25 20:25:00,82.714,82.742,82.679,82.716,3974199983.0
2005-02-25 20:30:00,82.706,82.793,82.689,82.793,4884099994.0
2005-02-25 20:35:00,82.8,82.808,82.747,82.767,3222500013.0
2005-02-25 20:40:00,82.773,82.794,82.702,82.72,5191099972.0
2005-02-25 20:45:00,82.714,82.736,82.673,82.715,3651300004.0
2005-02-25 20:50:00,82.726,82.738,82.641,82.705,3577199978.0
2005-02-25 20:55:00,82.729,82.782,82.7,82.727,5561700001.0
2005-02-25 21:00:00,82.738,82.814,82.731,82.752,3259700011.0
2005-02-25 21:05:00,82.755,82.828,82.755,82.779,3315299994.0
2005-02-25 21:10:00,82.745,82.801,82.737,82.778,3086099995.0
2005-02-25 21:15:00,82.778,82.818,82.75,82.78,4231999986.0
2005-02-25 21:20:00,82.77,82.832,82.766,82.77,4448399998.0
2005-02-25 21:25:00,82.795,82.817,82.757,82.805,2830699977.0
2005-02-25 21:30:00,82.785,82.79,82.732,82.75,1924999998.0
2005-02-25 21:35:00,82.735,82.819,82.704,82.792,2053699993.0
2005-02-25 21:40:00,82.788,82.834,82.769,82.8,2501800000.0
2005-02-25 21:45:00,82.796,82.832,82.769,82.776,1861499996.0
2005-02-25 21:50:00,82.744,82.79,82.705,82.748,1609999990.0
2005-02-25 21:55:00,82.733,82.772,82.705,82.736,1322799996.0
2005-02-25 22:00:00,82.738,82.764,82.683,82.709,2894799995.0
2005-02-25 22:05:00,82.697,82.74,82.683,82.693,1138499992.0
2005-02-25 22:10:00,82.71,82.732,82.632,82.68,1776899995.0
2005-02-25 22:15:00,82.667,82.719,82.66,82.69,1535099987.0
2005-02-25 22:20:00,82.69,82.739,82.69,82.739,1661000008.0
2005-02-25 22:25:00,82.723,82.751,82.681,82.703,1585899991.0
2005-02-25 22:30:00,82.696,82.718,82.662,82.701,2465899987.0
2005-02-25 22:35:00,82.67,82.701,82.644,82.645,1268999999.0
2005-02-25 22:40:00,82.637,82.687,82.633,82.65,1493799997.0
2005-02-25 22:45:00,82.669,82.692,82.611,82.623,1628399994.0
2005-02-25 22:50:00,82.621,82.673,82.605,82.623,1404199995.0
2005-02-25 22:55:00,82.621,82.695,82.595,82.671,1482800000.0
2005-02-25 23:00:00,82.68,82.717,82.588,82.696,1121599993.0
2005-02-25 23:05:00,82.669,82.774,82.64,82.74,950699998.0
2005-02-25 23:10:00,82.754,82.798,82.734,82.762,976300001.0
2005-02-25 23:15:00,82.766,82.788,82.659,82.713,1070299999.0
2005-02-25 23:20:00,82.685,82.723,82.669,82.713,972699992.0
2005-02-25 23:25:00,82.697,82.75,82.673,82.75,781499996.0
2005-02-25 23:30:00,82.69,82.737,82.673,82.72,906799996.0
2005-02-25 23:35:00,82.724,82.75,82.665,82.745,905499999.0
2005-02-25 23:40:00,82.706,82.751,82.7,82.715,1140599995.0
2005-02-25 23:45:00,82.735,82.739,82.681,82.736,695999994.0
2005-02-25 23:50:00,82.694,82.753,82.659,82.723,610999998.0
2005-02-25 23:55:00,82.734,82.748,82.69,82.718,1041300001.0
2005-02-28 00:00:00,82.749,82.802,82.736,82.776,1119799999.0
2005-02-28 00:05:00,82.79,82.803,82.723,82.741,1034899991.0
2005-02-28 00:10:00,82.743,82.778,82.719,82.741,968700010.0
2005-02-28 00:15:00,82.74,82.771,82.731,82.742,833599998.0
2005-02-28 00:20:00,82.739,82.78,82.729,82.751,1164899992.0
2005-02-28 00:25:00,82.748,82.794,82.734,82.77,814300000.0
2005-02-28 00:30:00,82.752,82.784,82.725,82.755,760199999.0
2005-02-28 00:35:00,82.755,82.785,82.723,82.733,890799996.0
2005-02-28 00:40:00,82.752,82.754,82.656,82.702,1004100001.0
2005-02-28 00:45:00,82.719,82.745,82.688,82.745,705699996.0
2005-02-28 00:50:00,82.745,82.779,82.713,82.75,702300001.0
2005-02-28 00:55:00,82.751,82.772,82.719,82.722,1045000000.0
2005-02-28 01:00:00,82.729,82.763,82.671,82.741,1187200000.0
2005-02-28 01:05:00,82.74,82.782,82.687,82.782,988699991.0
2005-02-28 01:10:00,82.712,82.81,82.702,82.735,837199997.0
2005-02-28 01:15:00,82.722,82.748,82.685,82.71,882099996.0
2005-02-28 01:20:00,82.674,82.725,82.674,82.694,860500003.0
2005-02-28 01:25:00,82.704,82.722,82.667,82.692,859099999.0
2005-02-28 01:30:00,82.691,82.737,82.661,82.722,1047800000.0
2005-02-28 01:35:00,82.713,82.726,82.646,82.662,808499991.0
2005-02-28 01:40:00,82.676,82.716,82.647,82.653,988799991.0
2005-02-28 01:45:00,82.68,82.716,82.654,82.684,1041499996.0
2005-02-28 01:50:00,82.662,82.662,82.47,82.553,1081899988.0
2005-02-28 01:55:00,82.575,82.59,82.473,82.569,991800006.0
2005-02-28 02:00:00,82.557,82.635,82.541,82.59,949199996.0
2005-02-28 02:05:00,82.582,82.626,82.56,82.587,1088899997.0
2005-02-28 02:10:00,82.559,82.649,82.559,82.598,1049999995.0
2005-02-28 02:15:00,82.625,82.645,82.582,82.611,976500000.0
2005-02-28 02:20:00,82.624,82.639,82.557,82.581,1140399992.0
2005-02-28 02:25:00,82.55,82.612,82.507,82.517,863900003.0
2005-02-28 02:30:00,82.55,82.55,82.417,82.456,964599992.0
2005-02-28 02:35:00,82.475,82.519,82.432,82.462,877099998.0
2005-02-28 02:40:00,82.488,82.526,82.424,82.424,796500001.0
2005-02-28 02:45:00,82.429,82.476,82.396,82.467,976699995.0
2005-02-28 02:50:00,82.452,82.511,82.449,82.475,704500003.0
2005-02-28 02:55:00,82.464,82.519,82.458,82.512,1084400005.0
2005-02-28 03:00:00,82.497,82.552,82.483,82.509,1032199994.0
2005-02-28 03:05:00,82.5,82.553,82.493,82.547,1068199998.0
2005-02-28 03:10:00,82.528,82.574,82.501,82.526,995499999.0
2005-02-28 03:15:00,82.532,82.556,82.499,82.52,1092099999.0
2005-02-28 03:20:00,82.505,82.538,82.493,82.502,1026799996.0
2005-02-28 03:25:00,82.527,82.55,82.469,82.527,1074299993.0
2005-02-28 03:30:00,82.534,82.559,82.463,82.519,1085000001.0
2005-02-28 03:35:00,82.507,82.569,82.483,82.545,1034499996.0
2005-02-28 03:40:00,82.549,82.591,82.526,82.541,997199998.0
2005-02-28 03:45:00,82.552,82.578,82.533,82.578,1035999999.0
2005-02-28 03:50:00,82.516,82.59,82.516,82.543,810800002.0
2005-02-28 03:55:00,82.575,82.582,82.539,82.575,886799991.0
2005-02-28 04:00:00,82.558,82.629,82.543,82.618,1063999996.0
2005-02-28 04:05:00,82.634,82.668,82.612,82.629,861100000.0
2005-02-28 04:10:00,82.648,82.689,82.636,82.665,1061999992.0
2005-02-28 04:15:00,82.66,82.699,82.638,82.667,1309599991.0
2005-02-28 04:20:00,82.654,82.714,82.652,82.699,627399995.0
2005-02-28 04:25:00,82.676,82.706,82.656,82.679,917700004.0
2005-02-28 04:30:00,82.65,82.692,82.64,82.676,1109199992.0
2005-02-28 04:35:00,82.697,82.699,82.641,82.645,775200000.0
2005-02-28 04:40:00,82.633,82.673,82.617,82.668,1029299994.0
2005-02-28 04:45:00,82.657,82.685,82.644,82.67,877400004.0
2005-02-28 04:50:00,82.671,82.683,82.632,82.67,1223499998.0
2005-02-28 04:55:00,82.668,82.687,82.65,82.669,845499995.0
2005-02-28 05:00:00,82.678,82.707,82.663,82.69,917699999.0
2005-02-28 05:05:00,82.68,82.7,82.649,82.678,828900002.0
2005-02-28 05:10:00,82.642,82.695,82.629,82.67,1009100001.0
2005-02-28 05:15:00,82.678,82.711,82.646,82.688,1043399985.0
2005-02-28 05:20:00,82.704,82.73,82.657,82.679,1185200001.0
2005-02-28 05:25:00,82.695,82.74,82.676,82.74,819599999.0
2005-02-28 05:30:00,82.72,82.791,82.703,82.747,1026100000.0
2005-02-28 05:35:00,82.752,82.779,82.712,82.747,985900003.0
2005-02-28 05:40:00,82.73,82.816,82.73,82.797,872699997.0
2005-02-28 05:45:00,82.799,82.833,82.778,82.794,763500002.0
2005-02-28 05:50:00,82.798,82.819,82.754,82.77,1008099994.0
2005-02-28 05:55:00,82.79,82.801,82.748,82.766,733799997.0
2005-02-28 06:00:00,82.729,82.768,82.72,82.737,929099996.0
2005-02-28 06:05:00,82.745,82.758,82.699,82.712,880500007.0
2005-02-28 06:10:00,82.704,82.749,82.701,82.738,962399999.0
2005-02-28 06:15:00,82.752,82.786,82.736,82.765,1042600000.0
2005-02-28 06:20:00,82.764,82.796,82.748,82.749,991099992.0
2005-02-28 06:25:00,82.787,82.794,82.741,82.761,908799996.0
2005-02-28 06:30:00,82.756,82.785,82.729,82.744,922400003.0
2005-02-28 06:35:00,82.738,82.768,82.702,82.712,993199995.0
2005-02-28 06:40:00,82.741,82.753,82.701,82.705,1016299996.0
2005-02-28 06:45:00,82.719,82.747,82.699,82.722,1101499993.0
2005-02-28 06:50:00,82.718,82.746,82.694,82.746,1182999995.0
2005-02-28 06:55:00,82.731,82.755,82.709,82.737,945199992.0
2005-02-28 07:00:00,82.721,82.745,82.702,82.713,1081799995.0
2005-02-28 07:05:00,82.72,82.766,82.701,82.733,830999992.0
2005-02-28 07:10:00,82.762,82.779,82.725,82.759,980000002.0
2005-02-28 07:15:00,82.742,82.813,82.724,82.782,970699998.0
2005-02-28 07:20:00,82.768,82.821,82.747,82.777,789699995.0
2005-02-28 07:25:00,82.766,82.798,82.743,82.765,1127499991.0
2005-02-28 07:30:00,82.786,82.795,82.718,82.763,803799999.0
2005-02-28 07:35:00,82.755,82.866,82.736,82.853,1021800003.0
2005-02-28 07:40:00,82.818,82.852,82.797,82.841,921600009.0
2005-02-28 07:45:00,82.812,82.836,82.762,82.808,948499992.0
2005-02-28 07:50:00,82.793,82.812,82.696,82.711,1073999997.0
2005-02-28 07:55:00,82.712,82.742,82.689,82.698,926100004.0
2005-02-28 08:00:00,82.717,82.732,82.681,82.716,777899995.0
2005-02-28 08:05:00,82.695,82.738,82.668,82.72,835800001.0
2005-02-28 08:10:00,82.7,82.772,82.695,82.734,787299997.0
2005-02-28 08:15:00,82.734,82.791,82.73,82.756,780599994.0
2005-02-28 08:20:00,82.764,82.814,82.74,82.773,1097599997.0
2005-02-28 08:25:00,82.757,82.805,82.744,82.769,1010800002.0
2005-02-28 08:30:00,82.751,82.778,82.678,82.678,975699994.0
2005-02-28 08:35:00,82.699,82.738,82.657,82.691,856300002.0
2005-02-28 08:40:00,82.673,82.705,82.643,82.66,993700010.0
2005-02-28 08:45:00,82.659,82.696,82.63,82.66,977300002.0
2005-02-28 08:50:00,82.673,82.716,82.667,82.699,868899995.0
2005-02-28 08:55:00,82.7,82.783,82.683,82.75,855600005.0
2005-02-28 09:00:00,82.739,82.759,82.698,82.712,1130199998.0
2005-02-28 09:05:00,82.716,82.726,82.666,82.696,814600000.0
2005-02-28 09:10:00,82.684,82.726,82.668,82.668,640800000.0
2005-02-28 09:15:00,82.696,82.715,82.637,82.668,857700001.0
2005-02-28 09:20:00,82.677,82.717,82.633,82.716,898599999.0
2005-02-28 09:25:00,82.697,82.723,82.636,82.648,904700000.0
2005-02-28 09:30:00,82.674,82.767,82.648,82.744,831000001.0
2005-02-28 09:35:00,82.762,82.789,82.699,82.755,742500003.0
2005-02-28 09:40:00,82.743,82.755,82.706,82.721,968499998.0
2005-02-28 09:45:00,82.714,82.759,82.707,82.722,1218799989.0
2005-02-28 09:50:00,82.724,82.768,82.712,82.722,728999997.0
2005-02-28 09:55:00,82.715,82.771,82.698,82.737,1034500000.0
2005-02-28 10:00:00,82.697,82.732,82.663,82.702,984100003.0
2005-02-28 10:05:00,82.695,82.697,82.618,82.656,989200004.0
2005-02-28 10:10:00,82.663,82.71,82.612,82.704,782799994.0
2005-02-28 10:15:00,82.676,82.711,82.655,82.666,823599989.0
2005-02-28 10:20:00,82.667,82.69,82.618,82.65,1150400009.0
2005-02-28 10:25:00,82.665,82.702,82.634,82.657,936099991.0
2005-02-28 10:30:00,82.638,82.651,82.581,82.619,916099999.0
2005-02-28 10:35:00,82.655,82.716,82.628,82.672,1159099996.0
2005-02-28 10:40:00,82.65,82.684,82.608,82.659,1198000003.0
2005-02-28 10:45:00,82.663,82.706,82.656,82.663,909300005.0
2005-02-28 10:50:00,82.681,82.692,82.615,82.615,874600001.0
2005-02-28 10:55:00,82.633,82.661,82.602,82.64,1156299991.0
2005-02-28 11:00:00,82.647,82.681,82.606,82.665,914699998.0
2005-02-28 11:05:00,82.684,82.697,82.634,82.641,1055399997.0
2005-02-28 11:10:00,82.621,82.657,82.599,82.599,1158199985.0
2005-02-28 11:15:00,82.612,82.643,82.58,82.606,909399995.0
2005-02-28 11:20:00,82.604,82.637,82.569,82.625,894099998.0
2005-02-28 11:25:00,82.627,82.674,82.603,82.656,1014399991.0
2005-02-28 11:30:00,82.667,82.685,82.625,82.647,1027599996.0
2005-02-28 11:35:00,82.656,82.726,82.629,82.69,1109199997.0
2005-02-28 11:40:00,82.657,82.723,82.657,82.691,849300001.0
2005-02-28 11:45:00,82.673,82.721,82.664,82.674,1181299992.0
2005-02-28 11:50:00,82.672,82.686,82.618,82.665,1099499998.0
2005-02-28 11:55:00,82.683,82.716,82.626,82.655,952999995.0
2005-02-28 12:00:00,82.616,82.668,82.612,82.622,1004399995.0
2005-02-28 12:05:00,82.64,82.671,82.586,82.644,745700002.0
2005-02-28 12:10:00,82.624,82.681,82.618,82.645,926800003.0
2005-02-28 12:15:00,82.63,82.664,82.604,82.633,1005000003.0
2005-02-28 12:20:00,82.642,82.678,82.616,82.632,1029299999.0
2005-02-28 12:25:00,82.621,82.663,82.599,82.656,1062299992.0
2005-02-28 12:30:00,82.65,82.691,82.627,82.645,1250999994.0
2005-02-28 12:35:00,82.674,82.702,82.641,82.696,1071799998.0
2005-02-28 12:40:00,82.693,82.76,82.68,82.737,864800004.0
2005-02-28 12:45:00,82.743,82.743,82.638,82.727,990499995.0
2005-02-28 12:50:00,82.722,82.744,82.668,82.695,989399996.0
2005-02-28 12:55:00,82.696,82.732,82.666,82.727,877000000.0
2005-02-28 13:00:00,82.711,82.763,82.7,82.735,822100001.0
2005-02-28 13:05:00,82.754,82.779,82.711,82.753,931000003.0
2005-02-28 13:10:00,82.735,82.778,82.701,82.732,819499992.0
2005-02-28 13:15:00,82.723,82.757,82.696,82.732,1279099991.0
2005-02-28 13:20:00,82.732,82.763,82.704,82.716,833900002.0
2005-02-28 13:25:00,82.724,82.772,82.698,82.74,1121599997.0
2005-02-28 13:30:00,82.719,82.746,82.681,82.695,846499997.0
2005-02-28 13:35:00,82.69,82.702,82.612,82.635,1111599993.0
2005-02-28 13:40:00,82.616,82.684,82.603,82.668,1034799994.0
2005-02-28 13:45:00,82.677,82.691,82.624,82.66,1224499992.0
2005-02-28 13:50:00,82.618,82.677,82.577,82.608,1030100000.0
2005-02-28 13:55:00,82.579,82.602,82.544,82.589,974999998.0
2005-02-28 14:00:00,82.57,82.586,82.53,82.554,984199999.0
2005-02-28 14:05:00,82.549,82.58,82.509,82.529,929599994.0
2005-02-28 14:10:00,82.511,82.548,82.482,82.491,1086699994.0
2005-02-28 14:15:00,82.493,82.547,82.462,82.51,986499996.0
2005-02-28 14:20:00,82.5,82.564,82.483,82.546,813900005.0
2005-02-28 14:25:00,82.532,82.565,82.481,82.55,730899999.0
2005-02-28 14:30:00,82.532,82.562,82.512,82.533,975100001.0
2005-02-28 14:35:00,82.538,82.545,82.5,82.537,656400001.0
2005-02-28 14:40:00,82.511,82.56,82.467,82.538,917000001.0
2005-02-28 14:45:00,82.546,82.578,82.515,82.529,762799996.0
2005-02-28 14:50:00,82.542,82.555,82.497,82.521,752700002.0
2005-02-28 14:55:00,82.567,82.569,82.515,82.555,678099992.0
2005-02-28 15:00:00,82.545,82.592,82.532,82.552,874499997.0
2005-02-28 15:05:00,82.547,82.562,82.479,82.498,1006399999.0
2005-02-28 15:10:00,82.523,82.568,82.494,82.528,990399999.0
2005-02-28 15:15:00,82.52,82.566,82.496,82.505,979499999.0
2005-02-28 15:20:00,82.517,82.54,82.488,82.531,849800002.0
2005-02-28 15:25:00,82.527,82.594,82.522,82.585,869099998.0
2005-02-28 15:30:00,82.581,82.622,82.548,82.56,782400004.0
2005-02-28 15:35:00,82.542,82.577,82.526,82.569,808499993.0
2005-02-28 15:40:00,82.574,82.599,82.527,82.536,913399997.0
2005-02-28 15:45:00,82.564,82.564,82.492,82.53,1079499998.0
2005-02-28 15:50:00,82.524,82.592,82.498,82.589,781000005.0
2005-02-28 15:55:00,82.585,82.597,82.545,82.551,1040000001.0
2005-02-28 16:00:00,82.548,82.639,82.546,82.606,752399996.0
2005-02-28 16:05:00,82.608,82.659,82.565,82.635,877799992.0
2005-02-28 16:10:00,82.642,82.65,82.557,82.574,804999995.0
2005-02-28 16:15:00,82.581,82.634,82.552,82.611,795099990.0
2005-02-28 16:20:00,82.607,82.648,82.569,82.573,1004999996.0
2005-02-28 16:25:00,82.592,82.617,82.564,82.59,706499996.0
2005-02-28 16:30:00,82.58,82.653,82.55,82.632,939099993.0
2005-02-28 16:35:00,82.616,82.691,82.612,82.654,990400002.0
2005-02-28 16:40:00,82.662,82.7,82.637,82.645,910999994.0
2005-02-28 16:45:00,82.62,82.652,82.593,82.593,964800005.0
2005-02-28 16:50:00,82.597,82.651,82.582,82.613,1092400008.0
2005-02-28 16:55:00,82.63,82.672,82.605,82.613,879600009.0
2005-02-28 17:00:00,82.652,82.676,82.561,82.578,972299995.0
2005-02-28 17:05:00,82.602,82.638,82.571,82.571,608800001.0
2005-02-28 17:10:00,82.59,82.64,82.569,82.609,1027799988.0
2005-02-28 17:15:00,82.619,82.651,82.585,82.585,1005800000.0
2005-02-28 17:20:00,82.614,82.647,82.584,82.613,970899994.0
2005-02-28 17:25:00,82.604,82.663,82.595,82.646,924899997.0
2005-02-28 17:30:00,82.65,82.69,82.634,82.661,1033699995.0
2005-02-28 17:35:00,82.665,82.707,82.645,82.669,1156400002.0
2005-02-28 17:40:00,82.669,82.705,82.652,82.689,964199992.0
2005-02-28 17:45:00,82.664,82.699,82.621,82.649,868099997.0
2005-02-28 17:50:00,82.657,82.727,82.656,82.708,859900001.0
2005-02-28 17:55:00,82.718,82.766,82.698,82.734,874600003.0
2005-02-28 18:00:00,82.739,82.747,82.638,82.655,7146699968.0
2005-02-28 18:05:00,82.81,82.82,82.653,82.707,8711399976.0
2005-02-28 18:10:00,82.693,82.768,82.689,82.754,7160500010.0
2005-02-28 18:15:00,82.733,82.85,82.693,82.71,6418500005.0
2005-02-28 18:20:00,82.728,82.85,82.699,82.72,8487299964.0
2005-02-28 18:25:00,82.732,82.784,82.705,82.753,7343999996.0
2005-02-28 18:30:00,82.798,82.829,82.717,82.74,7494499992.0
2005-02-28 18:35:00,82.73,82.784,82.713,82.746,5438799994.0
2005-02-28 18:40:00,82.721,82.761,82.676,82.695,4611300002.0
2005-02-28 18:45:00,82.693,82.747,82.688,82.716,3786299988.0
2005-02-28 18:50:00,82.713,82.756,82.692,82.753,4025399982.0
2005-02-28 18:55:00,82.736,82.757,82.676,82.714,4025299993.0
2005-02-28 19:00:00,82.712,82.765,82.685,82.74,2865499996.0
2005-02-28 19:05:00,82.758,82.805,82.722,82.764,3379599997.0
2005-02-28 19:10:00,82.788,82.809,82.752,82.757,2133100002.0
2005-02-28 19:15:00,82.773,82.798,82.679,82.703,2674499995.0
2005-02-28 19:20:00,82.705,82.776,82.656,82.697,3653199995.0
2005-02-28 19:25:00,82.711,82.737,82.664,82.721,4421799980.0
2005-02-28 19:30:00,82.689,82.754,82.675,82.728,3837099998.0
2005-02-28 19:35:00,82.727,82.768,82.707,82.747,3145400000.0
2005-02-28 19:40:00,82.719,82.799,82.718,82.747,2932199979.0
2005-02-28 19:45:00,82.752,82.775,82.645,82.684,2593400003.0
2005-02-28 19:50:00,82.708,82.73,82.675,82.681,2692899988.0
2005-02-28 19:55:00,82.687,82.737,82.676,82.718,2930500000.0
2005-02-28 20:00:00,82.741,82.825,82.724,82.798,2064200002.0
2005-02-28 20:05:00,82.811,82.846,82.783,82.805,3159999994.0
2005-02-28 20:10:00,82.794,82.825,82.773,82.794,4205399987.0
2005-02-28 20:15:00,82.819,82.819,82.735,82.735,2108300002.0
2005-02-28 20:20:00,82.749,82.777,82.706,82.74,3046799996.0
2005-02-28 20:25:00,82.728,82.754,82.697,82.713,4452999993.0
2005-02-28 20:30:00,82.723,82.734,82.683,82.703,4585899979.0
2005-02-28 20:35:00,82.709,82.736,82.679,82.681,3139000002.0
2005-02-28 20:40:00,82.687,82.725,82.667,82.696,5010900002.0
2005-02-28 20:45:00,82.712,82.722,82.633,82.664,3410799991.0
2005-02-28 20:50:00,82.638,82.685,82.616,82.631,3517699990.0
2005-02-28 20:55:00,82.625,82.688,82.607,82.688,5046599994.0
2005-02-28 21:00:00,82.685,82.712,82.639,82.67,3465999989.0
2005-02-28 21:05:00,82.676,82.727,82.648,82.72,3127699994.0
2005-02-28 21:10:00,82.721,82.723,82.653,82.688,2538099995.0
2005-02-28 21:15:00,82.703,82.724,82.652,82.69,4239799991.0
2005-02-28 21:20:00,82.69,82.703,82.627,82.658,4431299961.0
2005-02-28 21:25:00,82.66,82.708,82.639,82.685,3225800010.0
2005-02-28 21:30:00,82.695,82.72,82.664,82.679,1790999987.0
2005-02-28 21:35:00,82.676,82.716,82.666,82.705,1980399996.0
2005-02-28 21:40:00,82.652,82.74,82.65,82.725,2340499996.0
2005-02-28 21:45:00,82.719,82.769,82.699,82.73,2172699981.0
2005-02-28 21:50:00,82.719,82.813,82.718,82.784,1489599988.0
2005-02-28 21:55:00,82.777,82.829,82.726,82.812,1237600003.0
2005-02-28 22:00:00,82.818,82.818,82.713,82.74,3104299998.0
2005-02-28 22:05:00,82.715,82.774,82.714,82.715,975499997.0
2005-02-28 22:10:00,82.737,82.748,82.695,82.697,1619099989.0
2005-02-28 22:15:00,82.722,82.739,82.684,82.721,1526699999.0
2005-02-28 22:20:00,82.718,82.745,82.681,82.704,1668200001.0
2005-02-28 22:25:00,82.724,82.801,82.695,82.78,1812300009.0
2005-02-28 22:30:00,82.792,82.804,82.727,82.78,2008099997.0
2005-02-28 22:35:00,82.771,82.808,82.758,82.788,1107200008.0
2005-02-28 22:40:00,82.785,82.828,82.762,82.786,1458200001.0
2005-02-28 22:45:00,82.812,82.814,82.734,82.8,1703599986.0
2005-02-28 22:50:00,82.811,82.856,82.757,82.794,1354999994.0
2005-02-28 22:55:00,82.814,82.871,82.731,82.731,1516699991.0
2005-02-28 23:00:00,82.797,82.844,82.709,82.826,905599999.0
2005-02-28 23:05:00,82.828,82.856,82.78,82.813,977599995.0
2005-02-28 23:10:00,82.822,82.856,82.787,82.851,769300001.0
2005-02-28 23:15:00,82.857,82.857,82.779,82.794,1207299994.0
2005-02-28 23:20:00,82.778,82.871,82.756,82.793,882099996.0
2005-02-28 23:25:00,82.797,82.822,82.761,82.774,925799997.0
2005-02-28 23:30:00,82.739,82.795,82.695,82.747,822399995.0
2005-02-28 23:35:00,82.747,82.782,82.715,82.762,800299992.0
2005-02-28 23:40:00,82.748,82.799,82.716,82.799,1113599998.0
2005-02-28 23:45:00,82.802,82.822,82.766,82.786,1049799988.0
2005-02-28 23:50:00,82.787,82.834,82.768,82.801,867599991.0
2005-02-28 23:55:00,82.802,82.824,82.764,82.787,1139699998.0
2005-03-01 00:00:00,82.806,82.834,82.782,82.794,901799996.0
2005-03-01 00:05:00,82.791,82.871,82.771,82.871,938899991.0
2005-03-01 00:10:00,82.851,82.917,82.827,82.881,1008699998.0
2005-03-01 00:15:00,82.871,82.88,82.795,82.814,797899997.0
2005-03-01 00:20:00,82.822,82.878,82.754,82.813,998999998.0
2005-03-01 00:25:00,82.828,82.854,82.795,82.816,852599996.0
2005-03-01 00:30:00,82.81,82.839,82.758,82.795,921699994.0
2005-03-01 00:35:00,82.791,82.811,82.759,82.795,1117099993.0
2005-03-01 00:40:00,82.772,82.782,82.696,82.722,881099993.0
2005-03-01 00:45:00,82.739,82.799,82.727,82.748,722999997.0
2005-03-01 00:50:00,82.732,82.768,82.695,82.727,892700002.0
2005-03-01 00:55:00,82.729,82.734,82.672,82.679,1066299997.0
2005-03-01 01:00:00,82.682,82.687,82.62,82.635,1062099999.0
2005-03-01 01:05:00,82.624,82.694,82.624,82.68,829299998.0
2005-03-01 01:10:00,82.661,82.705,82.659,82.679,978899993.0
2005-03-01 01:15:00,82.64,82.733,82.64,82.723,1118500001.0
2005-03-01 01:20:00,82.701,82.731,82.679,82.715,848100001.0
2005-03-01 01:25:00,82.688,82.737,82.68,82.737,1099299992.0
2005-03-01 01:30:00,82.701,82.733,82.656,82.706,1158500007.0
2005-03-01 01:35:00,82.692,82.741,82.689,82.704,747900000.0
2005-03-01 01:40:00,82.701,82.731,82.678,82.681,974800000.0
2005-03-01 01:45:00,82.7,82.725,82.669,82.669,846399996.0
2005-03-01 01:50:00,82.664,82.712,82.659,82.697,862099995.0
2005-03-01 01:55:00,82.678,82.707,82.627,82.642,972000002.0
2005-03-01 02:00:00,82.662,82.682,82.616,82.624,1002799993.0
2005-03-01 02:05:00,82.643,82.672,82.618,82.671,1098100001.0
2005-03-01 02:10:00,82.643,82.668,82.612,82.624,989400001.0
2005-03-01 02:15:00,82.65,82.682,82.614,82.627,944799994.0
2005-03-01 02:20:00,82.652,82.674,82.62,82.647,935899998.0
2005-03-01 02:25:00,82.655,82.682,82.56,82.573,1041699999.0
2005-03-01 02:30:00,82.552,82.552,82.435,82.48,923499999.0
2005-03-01 02:35:00,82.465,82.554,82.462,82.503,998199993.0
2005-03-01 02:40:00,82.541,82.541,82.402,82.444,978599997.0
2005-03-01 02:45:00,82.462,82.496,82.397,82.457,1055099995.0
2005-03-01 02:50:00,82.443,82.459,82.412,82.452,974599998.0
2005-03-01 02:55:00,82.417,82.478,82.391,82.478,915899998.0
2005-03-01 03:00:00,82.486,82.495,82.403,82.434,872900006.0
2005-03-01 03:05:00,82.421,82.481,82.405,82.463,1026399997.0
2005-03-01 03:10:00,82.474,82.493,82.418,82.419,1053499991.0
2005-03-01 03:15:00,82.42,82.464,82.397,82.444,803699996.0
2005-03-01 03:20:00,82.46,82.494,82.43,82.474,1028799988.0
2005-03-01 03:25:00,82.49,82.513,82.45,82.468,1039200001.0
2005-03-01 03:30:00,82.457,82.515,82.443,82.477,882500002.0
2005-03-01 03:35:00,82.492,82.517,82.461,82.485,1052000000.0
2005-03-01 03:40:00,82.465,82.51,82.415,82.444,1058799998.0
2005-03-01 03:45:00,82.448,82.493,82.438,82.471,1132299992.0
2005-03-01 03:50:00,82.425,82.469,82.402,82.419,710199996.0
2005-03-01 03:55:00,82.411,82.433,82.307,82.335,980799992.0
2005-03-01 04:00:00,82.285,82.338,82.28,82.312,848099993.0
2005-03-01 04:05:00,82.339,82.356,82.303,82.337,847300002.0
2005-03-01 04:10:00,82.329,82.411,82.324,82.392,976100003.0
2005-03-01 04:15:00,82.36,82.435,82.36,82.401,1215799996.0
2005-03-01 04:20:00,82.371,82.406,82.353,82.391,853500000.0
2005-03-01 04:25:00,82.395,82.44,82.371,82.412,761000001.0
2005-03-01 04:30:00,82.405,82.423,82.342,82.389,951500003.0
2005-03-01 04:35:00,82.357,82.396,82.322,82.388,781799996.0
2005-03-01 04:40:00,82.386,82.418,82.365,82.374,981999999.0
2005-03-01 04:45:00,82.372,82.404,82.358,82.389,900700000.0
2005-03-01 04:50:00,82.374,82.432,82.372,82.391,1109299998.0
2005-03-01 04:55:00,82.395,82.434,82.362,82.381,1058500009.0
2005-03-01 05:00:00,82.417,82.428,82.369,82.379,794499997.0
2005-03-01 05:05:00,82.388,82.414,82.363,82.399,916499999.0
2005-03-01 05:10:00,82.39,82.429,82.356,82.414,971200003.0
2005-03-01 05:15:00,82.417,82.459,82.393,82.419,985499993.0
2005-03-01 05:20:00,82.444,82.447,82.387,82.406,921299999.0
2005-03-01 05:25:00,82.4,82.435,82.364,82.386,936999996.0
2005-03-01 05:30:00,82.393,82.477,82.393,82.464,1018499992.0
2005-03-01 05:35:00,82.442,82.482,82.425,82.458,889599997.0
2005-03-01 05:40:00,82.435,82.457,82.382,82.382,832000001.0
2005-03-01 05:45:00,82.385,82.4,82.327,82.344,863600006.0
2005-03-01 05:50:00,82.372,82.376,82.244,82.261,964699998.0
2005-03-01 05:55:00,82.262,82.315,82.262,82.281,907500003.0
2005-03-01 06:00:00,82.289,82.326,82.28,82.299,1100199999.0
2005-03-01 06:05:00,82.315,82.328,82.276,82.3,911299994.0
2005-03-01 06:10:00,82.297,82.324,82.267,82.323,871700004.0
2005-03-01 06:15:00,82.293,82.35,82.284,82.302,1031499994.0
2005-03-01 06:20:00,82.315,82.342,82.286,82.295,975700002.0
2005-03-01 06:25:00,82.32,82.339,82.277,82.298,1102100007.0
2005-03-01 06:30:00,82.322,82.334,82.271,82.333,857700006.0
2005-03-01 06:35:00,82.327,82.363,82.287,82.337,1058999996.0
2005-03-01 06:40:00,82.33,82.34,82.261,82.308,1064399998.0
2005-03-01 06:45:00,82.279,82.302,82.245,82.281,837700002.0
2005-03-01 06:50:00,82.253,82.296,82.228,82.264,982600001.0
2005-03-01 06:55:00,82.255,82.293,82.201,82.231,731399991.0
2005-03-01 07:00:00,82.206,82.235,82.119,82.148,935499995.0
2005-03-01 07:05:00,82.171,82.232,82.149,82.223,773099997.0
2005-03-01 07:10:00,82.225,82.277,82.174,82.277,893600003.0
2005-03-01 07:15:00,82.241,82.289,82.187,82.269,933899991.0
2005-03-01 07:20:00,82.274,82.298,82.245,82.274,899599994.0
2005-03-01 07:25:00,82.292,82.299,82.24,82.265,1089400010.0
2005-03-01 07:30:00,82.235,82.29,82.217,82.269,974299995.0
2005-03-01 07:35:00,82.268,82.295,82.227,82.262,1009199991.0
2005-03-01 07:40:00,82.251,82.309,82.232,82.264,850400000.0
2005-03-01 07:45:00,82.288,82.309,82.255,82.282,956499995.0
2005-03-01 07:50:00,82.262,82.304,82.237,82.267,1367599997.0
2005-03-01 07:55:00,82.254,82.276,82.227,82.264,911499994.0
2005-03-01 08:00:00,82.268,82.293,82.237,82.248,772999996.0
2005-03-01 08:05:00,82.274,82.292,82.233,82.256,964599998.0
2005-03-01 08:10:00,82.248,82.3,82.233,82.245,862499995.0
2005-03-01 08:15:00,82.258,82.269,82.217,82.226,827399997.0
2005-03-01 08:20:00,82.234,82.303,82.229,82.284,1015800000.0
2005-03-01 08:25:00,82.246,82.29,82.217,82.278,1034799991.0
2005-03-01 08:30:00,82.244,82.285,82.218,82.237,943099996.0
2005-03-01 08:35:00,82.257,82.282,82.23,82.254,1024100003.0
2005-03-01 08:40:00,82.236,82.309,82.236,82.277,998700008.0
2005-03-01 08:45:00,82.273,82.295,82.229,82.255,1004999990.0
2005-03-01 08:50:00,82.261,82.296,82.233,82.25,1027799998.0
2005-03-01 08:55:00,82.246,82.283,82.222,82.26,916600002.0
2005-03-01 09:00:00,82.239,82.295,82.226,82.284,994899999.0
2005-03-01 09:05:00,82.29,82.405,82.281,82.35,922999998.0
2005-03-01 09:10:00,82.331,82.379,82.313,82.348,947100006.0
2005-03-01 09:15:00,82.363,82.397,82.303,82.325,931299993.0
2005-03-01 09:20:00,82.338,82.365,82.28,82.335,854899999.0
2005-03-01 09:25:00,82.297,82.337,82.261,82.28,914299991.0
2005-03-01 09:30:00,82.286,82.313,82.254,82.288,1019499995.0
2005-03-01 09:35:00,82.299,82.329,82.266,82.301,934500001.0
2005-03-01 09:40:00,82.3,82.342,82.28,82.323,1041800001.0
2005-03-01 09:45:00,82.314,82.346,82.267,82.316,1141800002.0
2005-03-01 09:50:00,82.33,82.429,82.307,82.412,971799999.0
2005-03-01 09:55:00,82.4,82.49,82.386,82.451,954100007.0
2005-03-01 10:00:00,82.428,82.446,82.371,82.389,910300003.0
2005-03-01 10:05:00,82.397,82.408,82.328,82.369,981199994.0
2005-03-01 10:10:00,82.392,82.394,82.321,82.352,1011999996.0
2005-03-01 10:15:00,82.359,82.382,82.323,82.351,793999999.0
2005-03-01 10:20:00,82.362,82.458,82.34,82.445,850599999.0
2005-03-01 10:25:00,82.444,82.458,82.389,82.425,957199991.0
2005-03-01 10:30:00,82.407,82.496,82.401,82.484,910100004.0
2005-03-01 10:35:00,82.49,82.528,82.456,82.456,981599996.0
2005-03-01 10:40:00,82.462,82.489,82.426,82.457,1411700007.0
2005-03-01 10:45:00,82.451,82.463,82.409,82.45,1109599997.0
2005-03-01 10:50:00,82.429,82.449,82.371,82.4,939100000.0
2005-03-01 10:55:00,82.392,82.49,82.38,82.47,1179899993.0
2005-03-01 11:00:00,82.487,82.514,82.444,82.473,1108599993.0
2005-03-01 11:05:00,82.446,82.481,82.366,82.391,836899995.0
2005-03-01 11:10:00,82.358,82.377,82.273,82.283,1114799996.0
2005-03-01 11:15:00,82.295,82.335,82.263,82.328,807099996.0
2005-03-01 11:20:00,82.316,82.373,82.287,82.304,784200002.0
2005-03-01 11:25:00,82.274,82.35,82.271,82.321,851700002.0
2005-03-01 11:30:00,82.325,82.338,82.282,82.305,941599998.0
2005-03-01 11:35:00,82.311,82.347,82.269,82.347,1183499995.0
2005-03-01 11:40:00,82.318,82.342,82.29,82.332,1004400003.0
2005-03-01 11:45:00,82.343,82.361,82.253,82.277,1233600002.0
2005-03-01 11:50:00,82.293,82.351,82.272,82.307,1135600002.0
2005-03-01 11:55:00,82.298,82.334,82.26,82.292,1068399987.0
2005-03-01 12:00:00,82.252,82.316,82.217,82.277,1234199997.0
2005-03-01 12:05:00,82.25,82.279,82.194,82.258,1005700002.0
2005-03-01 12:10:00,82.243,82.278,82.213,82.239,950799998.0
2005-03-01 12:15:00,82.246,82.282,82.205,82.22,922199999.0
2005-03-01 12:20:00,82.205,82.216,82.153,82.198,1202299999.0
2005-03-01 12:25:00,82.177,82.222,82.124,82.131,1021100000.0
2005-03-01 12:30:00,82.118,82.17,82.11,82.139,1028300000.0
2005-03-01 12:35:00,82.139,82.164,82.109,82.15,1111500005.0
2005-03-01 12:40:00,82.146,82.171,82.101,82.14,984599997.0
2005-03-01 12:45:00,82.145,82.173,82.093,82.162,906300000.0
2005-03-01 12:50:00,82.16,82.2,82.143,82.155,985399994.0
2005-03-01 12:55:00,82.167,82.178,82.101,82.112,1041399993.0
2005-03-01 13:00:00,82.132,82.182,82.101,82.158,854200002.0
2005-03-01 13:05:00,82.14,82.217,82.139,82.189,993699993.0
2005-03-01 13:10:00,82.177,82.238,82.17,82.177,883899997.0
2005-03-01 13:15:00,82.182,82.193,82.141,82.163,1049799998.0
2005-03-01 13:20:00,82.166,82.212,82.158,82.163,953900003.0
2005-03-01 13:25:00,82.161,82.219,82.149,82.216,1033699990.0
2005-03-01 13:30:00,82.205,82.227,82.165,82.214,999500002.0
2005-03-01 13:35:00,82.242,82.261,82.202,82.235,1138700004.0
2005-03-01 13:40:00,82.211,82.253,82.149,82.197,1167899995.0
2005-03-01 13:45:00,82.209,82.216,82.159,82.197,1267099998.0
2005-03-01 13:50:00,82.17,82.24,82.17,82.232,954099998.0
2005-03-01 13:55:00,82.214,82.26,82.201,82.25,1008400003.0
2005-03-01 14:00:00,82.246,82.274,82.217,82.274,904599997.0
2005-03-01 14:05:00,82.242,82.26,82.208,82.235,1131300001.0
2005-03-01 14:10:00,82.235,82.26,82.197,82.237,1090300000.0
2005-03-01 14:15:00,82.257,82.275,82.225,82.252,1016699994.0
2005-03-01 14:20:00,82.242,82.287,82.231,82.234,917200000.0
2005-03-01 14:25:00,82.233,82.286,82.223,82.27,1038399997.0
2005-03-01 14:30:00,82.263,82.284,82.207,82.223,775699997.0
2005-03-01 14:35:00,82.223,82.278,82.204,82.22,933999997.0
2005-03-01 14:40:00,82.209,82.249,82.16,82.216,827900001.0
2005-03-01 14:45:00,82.191,82.212,82.155,82.209,1165099997.0
2005-03-01 14:50:00,82.205,82.243,82.172,82.195,852299998.0
2005-03-01 14:55:00,82.203,82.236,82.189,82.209,914999997.0
2005-03-01 15:00:00,82.217,82.235,82.153,82.153,983999993.0
2005-03-01 15:05:00,82.165,82.194,82.104,82.137,1189900001.0
2005-03-01 15:10:00,82.148,82.213,82.13,82.144,913899991.0
2005-03-01 15:15:00,82.142,82.168,82.091,82.116,994600001.0
2005-03-01 15:20:00,82.143,82.143,82.009,82.05,857599995.0
2005-03-01 15:25:00,82.066,82.115,82.031,82.064,1083999997.0
2005-03-01 15:30:00,82.033,82.058,81.956,81.966,841699992.0
2005-03-01 15:35:00,81.969,81.995,81.922,81.973,788600002.0
2005-03-01 15:40:00,81.926,81.958,81.792,81.808,1193999996.0
2005-03-01 15:45:00,81.833,81.964,81.82,81.935,1310899993.0
2005-03-01 15:50:00,81.929,81.958,81.888,81.912,903399993.0
2005-03-01 15:55:00,81.872,81.912,81.719,81.742,1049600002.0
2005-03-01 16:00:00,81.736,81.807,81.705,81.72,1056299994.0
2005-03-01 16:05:00,81.714,81.77,81.704,81.763,1126500000.0
2005-03-01 16:10:00,81.737,81.91,81.737,81.9,775999999.0
2005-03-01 16:15:00,81.895,81.989,81.865,81.95,1135000000.0
2005-03-01 16:20:00,81.962,81.97,81.847,81.871,851100004.0
2005-03-01 16:25:00,81.865,81.89,81.825,81.86,1072900006.0
2005-03-01 16:30:00,81.859,81.921,81.834,81.902,970800000.0
2005-03-01 16:35:00,81.889,81.966,81.882,81.93,858899994.0
2005-03-01 16:40:00,81.948,82.013,81.936,81.991,1153999992.0
2005-03-01 16:45:00,82.013,82.018,81.896,81.896,973700005.0
2005-03-01 16:50:00,81.877,81.907,81.849,81.861,988199993.0
2005-03-01 16:55:00,81.848,81.924,81.848,81.892,826499998.0
2005-03-01 17:00:00,81.881,81.922,81.84,81.872,990199994.0
2005-03-01 17:05:00,81.881,81.927,81.863,81.889,849999994.0
2005-03-01 17:10:00,81.895,81.989,81.889,81.954,948299991.0
2005-03-01 17:15:00,81.982,81.995,81.93,81.935,983499991.0
2005-03-01 17:20:00,81.968,82.026,81.9,81.955,894400001.0
2005-03-01 17:25:00,81.926,81.99,81.921,81.974,1077800000.0
2005-03-01 17:30:00,81.959,81.993,81.937,81.946,887899996.0
2005-03-01 17:35:00,81.951,81.993,81.928,81.952,880899996.0
2005-03-01 17:40:00,81.967,81.983,81.885,81.952,904899995.0
2005-03-01 17:45:00,81.923,81.953,81.891,81.948,942099996.0
2005-03-01 17:50:00,81.916,81.952,81.862,81.898,907800005.0
2005-03-01 17:55:00,81.887,82.065,81.881,82.061,842899996.0
2005-03-01 18:00:00,82.03,82.087,82.001,82.061,6761000003.0
2005-03-01 18:05:00,82.068,82.093,81.91,82.082,8834999954.0
2005-03-01 18:10:00,82.062,82.094,82.036,82.074,7604599998.0
2005-03-01 18:15:00,81.98,82.143,81.95,82.113,5404099990.0
2005-03-01 18:20:00,82.084,82.103,81.98,82.07,8366399972.0
2005-03-01 18:25:00,81.99,82.051,81.939,81.963,7346599959.0
2005-03-01 18:30:00,81.95,81.985,81.909,81.929,7332199978.0
2005-03-01 18:35:00,81.918,81.943,81.849,81.89,5164599981.0
2005-03-01 18:40:00,81.89,81.92,81.863,81.885,4344899995.0
2005-03-01 18:45:00,81.883,81.902,81.841,81.876,3655199983.0
2005-03-01 18:50:00,81.868,81.906,81.81,81.838,4367900013.0
2005-03-01 18:55:00,81.825,81.882,81.793,81.882,3942399997.0
2005-03-01 19:00:00,81.87,81.889,81.835,81.852,2812599998.0
2005-03-01 19:05:00,81.865,81.914,81.829,81.874,3475299987.0
2005-03-01 19:10:00,81.862,81.948,81.828,81.945,2234099998.0
2005-03-01 19:15:00,81.939,81.964,81.878,81.939,2754299991.0
2005-03-01 19:20:00,81.935,81.981,81.921,81.953,2934099990.0
2005-03-01 19:25:00,81.955,81.968,81.878,81.932,4469999992.0
2005-03-01 19:30:00,81.941,81.941,81.857,81.875,3557499994.0
2005-03-01 19:35:00,81.904,81.923,81.834,81.895,3366500006.0
2005-03-01 19:40:00,81.899,81.924,81.852,81.881,3000899985.0
2005-03-01 19:45:00,81.89,81.898,81.776,81.81,2273900007.0
2005-03-01 19:50:00,81.794,81.843,81.767,81.817,2469799992.0
2005-03-01 19:55:00,81.79,81.811,81.759,81.759,2716699987.0
2005-03-01 20:00:00,81.794,81.903,81.755,81.899,2306899985.0
2005-03-01 20:05:00,81.915,81.987,81.872,81.927,3093800002.0
2005-03-01 20:10:00,81.895,81.98,81.887,81.95,4013800002.0
2005-03-01 20:15:00,81.955,81.977,81.899,81.925,2060300001.0
2005-03-01 20:20:00,81.942,81.943,81.873,81.905,2818899990.0
2005-03-01 20:25:00,81.887,81.917,81.852,81.885,4268400009.0
2005-03-01 20:30:00,81.869,81.929,81.844,81.882,4751699973.0
2005-03-01 20:35:00,81.899,81.917,81.841,81.895,3201999997.0
2005-03-01 20:40:00,81.875,81.943,81.847,81.915,5058999977.0
2005-03-01 20:45:00,81.946,81.963,81.878,81.9,3480199980.0
2005-03-01 20:50:00,81.864,81.944,81.846,81.911,3549899990.0
2005-03-01 20:55:00,81.934,81.951,81.889,81.936,5435099996.0
2005-03-01 21:00:00,81.909,81.957,81.895,81.895,3578700003.0
2005-03-01 21:05:00,81.905,81.947,81.876,81.91,3155199996.0
2005-03-01 21:10:00,81.925,81.936,81.883,81.919,2623499988.0
2005-03-01 21:15:00,81.905,81.924,81.85,81.898,4212299987.0
2005-03-01 21:20:00,81.914,81.961,81.9,81.922,4767099977.0
2005-03-01 21:25:00,81.948,81.977,81.903,81.955,3141599999.0
2005-03-01 21:30:00,81.945,81.983,81.92,81.935,1744399996.0
2005-03-01 21:35:00,81.942,81.983,81.911,81.957,2145000007.0
2005-03-01 21:40:00,81.964,81.991,81.898,81.92,2529699979.0
2005-03-01 21:45:00,81.94,81.94,81.882,81.9,1973500006.0
2005-03-01 21:50:00,81.883,81.94,81.873,81.917,1601900002.0
2005-03-01 21:55:00,81.937,82.051,81.9,82.026,1456099999.0
2005-03-01 22:00:00,82.028,82.048,81.925,81.943,2942399999.0
2005-03-01 22:05:00,81.971,81.991,81.945,81.945,1173199996.0
2005-03-01 22:10:00,81.97,81.993,81.934,81.964,1809499981.0
2005-03-01 22:15:00,82.008,82.008,81.93,81.98,1712999998.0
2005-03-01 22:20:00,81.991,82.046,81.963,82.032,1850900000.0
2005-03-01 22:25:00,82.029,82.061,81.988,82.026,1561300001.0
2005-03-01 22:30:00,82.016,82.032,81.968,82.009,2237200006.0
2005-03-01 22:35:00,82.008,82.035,81.968,81.982,1221899996.0
2005-03-01 22:40:00,81.986,82.069,81.971,82.011,1417399995.0
2005-03-01 22:45:00,82.01,82.068,81.996,82.03,1781200001.0
2005-03-01 22:50:00,82.022,82.066,81.991,82.018,1409299994.0
2005-03-01 22:55:00,82.03,82.108,81.982,82.04,1538000001.0
2005-03-01 23:00:00,82.057,82.093,81.981,82.037,1123499995.0
2005-03-01 23:05:00,82.047,82.088,82.023,82.025,871199993.0
2005-03-01 23:10:00,82.062,82.13,82.041,82.086,973599998.0
2005-03-01 23:15:00,82.105,82.186,82.095,82.172,1102400004.0
2005-03-01 23:20:00,82.156,82.206,82.14,82.192,793899997.0
2005-03-01 23:25:00,82.157,82.198,82.146,82.169,900800007.0
2005-03-01 23:30:00,82.155,82.174,82.109,82.15,815700000.0
2005-03-01 23:35:00,82.152,82.189,82.087,82.147,1183300003.0
2005-03-01 23:40:00,82.13,82.192,82.12,82.162,951499998.0
2005-03-01 23:45:00,82.143,82.188,82.127,82.138,832099992.0
2005-03-01 23:50:00,82.111,82.154,82.091,82.091,915599993.0
2005-03-01 23:55:00,82.118,82.147,82.086,82.12,1011700010.0
2005-03-02 00:00:00,82.149,82.153,82.069,82.096,960199994.0
2005-03-02 00:05:00,82.088,82.129,82.037,82.062,1105999999.0
2005-03-02 00:10:00,82.061,82.104,82.019,82.051,1133099993.0
2005-03-02 00:15:00,82.054,82.122,82.01,82.052,917900000.0
2005-03-02 00:20:00,82.041,82.076,81.998,82.055,1254299993.0
2005-03-02 00:25:00,82.05,82.098,82.032,82.065,1139300001.0
2005-03-02 00:30:00,82.011,82.05,81.872,82.046,788500001.0
2005-03-02 00:35:00,82.048,82.167,82.048,82.13,1178399995.0
2005-03-02 00:40:00,82.143,82.164,82.081,82.093,1026900010.0
2005-03-02 00:45:00,82.099,82.2,82.082,82.187,979400001.0
2005-03-02 00:50:00,82.195,82.208,82.164,82.178,1013399993.0
2005-03-02 00:55:00,82.201,82.272,82.191,82.209,1129799996.0
2005-03-02 01:00:00,82.2,82.242,82.174,82.212,1001500001.0
2005-03-02 01:05:00,82.203,82.219,82.145,82.156,946699993.0
2005-03-02 01:10:00,82.155,82.172,82.122,82.126,1031499998.0
2005-03-02 01:15:00,82.152,82.16,82.06,82.125,912899995.0
2005-03-02 01:20:00,82.061,82.107,82.011,82.027,915499995.0
2005-03-02 01:25:00,82.024,82.059,81.994,82.027,834500000.0
2005-03-02 01:30:00,82.025,82.056,81.99,82.021,1083899993.0
2005-03-02 01:35:00,82.031,82.119,82.031,82.071,1036000002.0
2005-03-02 01:40:00,82.083,82.123,82.058,82.085,1139699999.0
2005-03-02 01:45:00,82.104,82.119,82.043,82.043,975999999.0
2005-03-02 01:50:00,82.042,82.083,82.004,82.054,987099999.0
2005-03-02 01:55:00,82.068,82.085,82.029,82.055,920499994.0
2005-03-02 02:00:00,82.068,82.083,82.0,82.068,844799999.0
2005-03-02 02:05:00,82.052,82.105,82.031,82.09,1216099990.0
2005-03-02 02:10:00,82.099,82.148,82.063,82.143,1035300001.0
2005-03-02 02:15:00,82.144,82.193,82.102,82.121,1076100000.0
2005-03-02 02:20:00,82.139,82.174,82.108,82.108,1057900005.0
2005-03-02 02:25:00,82.11,82.181,82.11,82.159,830800003.0
2005-03-02 02:30:00,82.108,82.108,81.909,81.955,973200000.0
2005-03-02 02:35:00,81.925,81.992,81.895,81.931,1178000000.0
2005-03-02 02:40:00,81.969,81.981,81.854,81.941,788299998.0
2005-03-02 02:45:00,81.923,81.95,81.864,81.945,1150000004.0
2005-03-02 02:50:00,81.937,81.949,81.757,81.757,1003499997.0
2005-03-02 02:55:00,81.777,81.805,81.707,81.771,1075299991.0
2005-03-02 03:00:00,81.775,81.784,81.616,81.666,851000004.0
2005-03-02 03:05:00,81.669,81.786,81.669,81.752,1055900002.0
2005-03-02 03:10:00,81.733,81.778,81.714,81.758,1031199998.0
2005-03-02 03:15:00,81.754,81.769,81.699,81.73,857199998.0
2005-03-02 03:20:00,81.732,81.783,81.691,81.743,1082999994.0
2005-03-02 03:25:00,81.761,81.79,81.726,81.75,1159999999.0
2005-03-02 03:30:00,81.735,81.744,81.619,81.651,1005699996.0
2005-03-02 03:35:00,81.649,81.688,81.629,81.678,926900006.0
2005-03-02 03:40:00,81.678,81.691,81.619,81.647,1164200003.0
2005-03-02 03:45:00,81.662,81.662,81.565,81.643,939299995.0
2005-03-02 03:50:00,81.632,81.711,81.612,81.68,859400001.0
2005-03-02 03:55:00,81.655,81.692,81.637,81.661,1013799991.0
2005-03-02 04:00:00,81.621,81.65,81.573,81.586,1024100002.0
2005-03-02 04:05:00,81.595,81.623,81.521,81.592,1044599995.0
2005-03-02 04:10:00,81.603,81.65,81.6,81.617,927799999.0
2005-03-02 04:15:00,81.603,81.68,81.574,81.635,1062099994.0
2005-03-02 04:20:00,81.664,81.673,81.629,81.66,826399999.0
2005-03-02 04:25:00,81.629,81.733,81.628,81.711,730400004.0
2005-03-02 04:30:00,81.728,81.756,81.679,81.714,994099995.0
2005-03-02 04:35:00,81.696,81.779,81.696,81.773,701700001.0
2005-03-02 04:40:00,81.764,81.795,81.753,81.767,835800002.0
2005-03-02 04:45:00,81.752,81.793,81.703,81.728,812600002.0
2005-03-02 04:50:00,81.692,81.764,81.692,81.731,1111499995.0
2005-03-02 04:55:00,81.726,81.752,81.703,81.735,876500000.0
2005-03-02 05:00:00,81.738,81.759,81.709,81.728,831099999.0
2005-03-02 05:05:00,81.725,81.749,81.68,81.734,1062200005.0
2005-03-02 05:10:00,81.709,81.767,81.695,81.742,951899999.0
2005-03-02 05:15:00,81.726,81.772,81.701,81.713,837699996.0
2005-03-02 05:20:00,81.75,81.763,81.71,81.739,1163399993.0
2005-03-02 05:25:00,81.744,81.753,81.699,81.726,1009399992.0
2005-03-02 05:30:00,81.733,81.775,81.707,81.754,1014499998.0
2005-03-02 05:35:00,81.752,81.774,81.709,81.743,919799999.0
2005-03-02 05:40:00,81.758,81.76,81.628,81.637,914000001.0
2005-03-02 05:45:00,81.644,81.778,81.621,81.746,951499998.0
2005-03-02 05:50:00,81.742,81.774,81.716,81.722,1121899994.0
2005-03-02 05:55:00,81.734,81.782,81.714,81.754,855799996.0
2005-03-02 06:00:00,81.772,81.8,81.751,81.787,980100001.0
2005-03-02 06:05:00,81.788,81.795,81.727,81.739,685000006.0
2005-03-02 06:10:00,81.772,81.836,81.742,81.807,974800003.0
2005-03-02 06:15:00,81.819,81.866,81.793,81.833,938999999.0
2005-03-02 06:20:00,81.848,81.87,81.816,81.816,1000799999.0
2005-03-02 06:25:00,81.833,81.847,81.787,81.806,813099996.0
2005-03-02 06:30:00,81.801,81.867,81.79,81.847,958800001.0
2005-03-02 06:35:00,81.833,81.858,81.819,81.836,976499999.0
2005-03-02 06:40:00,81.801,81.86,81.801,81.839,1182499998.0
2005-03-02 06:45:00,81.852,81.898,81.824,81.872,962699997.0
2005-03-02 06:50:00,81.882,81.912,81.856,81.879,1168599991.0
2005-03-02 06:55:00,81.875,81.9,81.83,81.876,1083300003.0
2005-03-02 07:00:00,81.875,81.887,81.841,81.875,814299996.0
2005-03-02 07:05:00,81.871,81.894,81.818,81.864,936499999.0
2005-03-02 07:10:00,81.87,81.893,81.843,81.858,809099998.0
2005-03-02 07:15:00,81.889,81.898,81.829,81.872,1109299999.0
2005-03-02 07:20:00,81.852,81.895,81.825,81.88,934800002.0
2005-03-02 07:25:00,81.836,81.89,81.818,81.845,899900002.0
2005-03-02 07:30:00,81.848,81.865,81.806,81.835,916899993.0
2005-03-02 07:35:00,81.777,81.853,81.777,81.816,1004100000.0
2005-03-02 07:40:00,81.796,81.853,81.764,81.848,858400001.0
2005-03-02 07:45:00,81.822,81.855,81.79,81.799,1135799998.0
2005-03-02 07:50:00,81.78,81.831,81.758,81.828,716799994.0
2005-03-02 07:55:00,81.827,81.832,81.732,81.754,1001300002.0
2005-03-02 08:00:00,81.781,81.8,81.757,81.778,828999993.0
2005-03-02 08:05:00,81.785,81.84,81.763,81.817,1403999999.0
2005-03-02 08:10:00,81.817,81.841,81.782,81.815,1075899992.0
2005-03-02 08:15:00,81.828,81.853,81.774,81.799,830500000.0
2005-03-02 08:20:00,81.804,81.861,81.793,81.846,821600002.0
2005-03-02 08:25:00,81.856,81.874,81.807,81.85,1116199999.0
2005-03-02 08:30:00,81.854,81.882,81.787,81.84,1114899988.0
2005-03-02 08:35:00,81.822,81.854,81.763,81.81,862299985.0
2005-03-02 08:40:00,81.808,81.841,81.778,81.778,900599997.0
2005-03-02 08:45:00,81.788,81.841,81.788,81.808,787800003.0
2005-03-02 08:50:00,81.826,81.826,81.757,81.805,1341999989.0
2005-03-02 08:55:00,81.77,81.799,81.747,81.786,848499997.0
2005-03-02 09:00:00,81.786,81.814,81.76,81.765,1017199999.0
2005-03-02 09:05:00,81.791,81.812,81.726,81.805,854000001.0
2005-03-02 09:10:00,81.79,81.811,81.743,81.785,1114299990.0
2005-03-02 09:15:00,81.774,81.794,81.685,81.714,845600003.0
2005-03-02 09:20:00,81.742,81.811,81.701,81.742,916300005.0
2005-03-02 09:25:00,81.753,81.769,81.704,81.751,977499987.0
2005-03-02 09:30:00,81.738,81.77,81.706,81.718,717300004.0
2005-03-02 09:35:00,81.715,81.743,81.614,81.642,729799999.0
2005-03-02 09:40:00,81.627,81.651,81.583,81.603,859099996.0
2005-03-02 09:45:00,81.616,81.662,81.599,81.604,1037700001.0
2005-03-02 09:50:00,81.594,81.622,81.568,81.61,1053400004.0
2005-03-02 09:55:00,81.583,81.618,81.55,81.572,978600004.0
2005-03-02 10:00:00,81.591,81.669,81.591,81.635,800199998.0
2005-03-02 10:05:00,81.624,81.691,81.606,81.673,1132099999.0
2005-03-02 10:10:00,81.683,81.713,81.67,81.704,837299997.0
2005-03-02 10:15:00,81.682,81.728,81.666,81.677,855099998.0
2005-03-02 10:20:00,81.682,81.707,81.637,81.659,1001699995.0
2005-03-02 10:25:00,81.664,81.682,81.628,81.641,1053500004.0
2005-03-02 10:30:00,81.626,81.658,81.595,81.633,994099994.0
2005-03-02 10:35:00,81.634,81.673,81.613,81.646,1065899992.0
2005-03-02 10:40:00,81.646,81.676,81.614,81.649,1138300001.0
2005-03-02 10:45:00,81.652,81.695,81.62,81.673,938299995.0
2005-03-02 10:50:00,81.657,81.716,81.625,81.686,879300000.0
2005-03-02 10:55:00,81.688,81.696,81.55,81.558,1072399984.0
2005-03-02 11:00:00,81.552,81.676,81.515,81.665,1142899997.0
2005-03-02 11:05:00,81.634,81.709,81.591,81.709,997999989.0
2005-03-02 11:10:00,81.707,81.723,81.554,81.596,1074399999.0
2005-03-02 11:15:00,81.567,81.602,81.492,81.499,922600000.0
2005-03-02 11:20:00,81.518,81.575,81.498,81.525,839300004.0
2005-03-02 11:25:00,81.51,81.605,81.51,81.582,849199996.0
2005-03-02 11:30:00,81.599,81.62,81.558,81.593,1120399996.0
2005-03-02 11:35:00,81.589,81.688,81.575,81.653,1196700000.0
2005-03-02 11:40:00,81.628,81.701,81.607,81.633,957700000.0
2005-03-02 11:45:00,81.644,81.696,81.615,81.654,1150300002.0
2005-03-02 11:50:00,81.641,81.703,81.594,81.68,1214400000.0
2005-03-02 11:55:00,81.68,81.714,81.624,81.678,879800001.0
2005-03-02 12:00:00,81.645,81.778,81.642,81.767,969799994.0
2005-03-02 12:05:00,81.781,81.789,81.666,81.702,1002299998.0
2005-03-02 12:10:00,81.705,81.759,81.663,81.724,825799996.0
2005-03-02 12:15:00,81.735,81.781,81.7,81.753,880499990.0
2005-03-02 12:20:00,81.726,81.759,81.7,81.715,1087700000.0
2005-03-02 12:25:00,81.691,81.724,81.657,81.72,1000700002.0
2005-03-02 12:30:00,81.685,81.745,81.664,81.706,1022600003.0
2005-03-02 12:35:00,81.726,81.766,81.647,81.746,1152499992.0
2005-03-02 12:40:00,81.755,81.769,81.697,81.697,1093499995.0
2005-03-02 12:45:00,81.707,81.743,81.651,81.692,1061699998.0
2005-03-02 12:50:00,81.689,81.724,81.671,81.696,871200002.0
2005-03-02 12:55:00,81.7,81.755,81.69,81.755,898399999.0
2005-03-02 13:00:00,81.736,81.785,81.709,81.737,903499997.0
2005-03-02 13:05:00,81.72,81.764,81.709,81.743,1072199998.0
2005-03-02 13:10:00,81.758,81.809,81.716,81.716,667699996.0
2005-03-02 13:15:00,81.725,81.803,81.716,81.779,1042499991.0
2005-03-02 13:20:00,81.798,81.85,81.776,81.808,1000299998.0
2005-03-02 13:25:00,81.807,81.826,81.702,81.747,975199998.0
2005-03-02 13:30:00,81.756,81.812,81.736,81.78,1066699993.0
2005-03-02 13:35:00,81.755,81.857,81.745,81.849,1106999995.0
2005-03-02 13:40:00,81.819,81.885,81.809,81.821,1136899988.0
2005-03-02 13:45:00,81.833,81.869,81.807,81.832,1018999995.0
2005-03-02 13:50:00,81.81,81.845,81.751,81.754,939999994.0
2005-03-02 13:55:00,81.733,81.771,81.673,81.759,1058300003.0
2005-03-02 14:00:00,81.748,81.82,81.735,81.788,890900003.0
2005-03-02 14:05:00,81.81,81.843,81.769,81.769,990499996.0
2005-03-02 14:10:00,81.795,81.803,81.678,81.7,1031400002.0
2005-03-02 14:15:00,81.71,81.766,81.685,81.716,1074999992.0
2005-03-02 14:20:00,81.717,81.744,81.68,81.691,894700000.0
2005-03-02 14:25:00,81.694,81.783,81.685,81.76,929700004.0
2005-03-02 14:30:00,81.749,81.803,81.684,81.745,984099998.0
2005-03-02 14:35:00,81.748,81.853,81.73,81.813,1115699996.0
2005-03-02 14:40:00,81.802,81.814,81.743,81.777,926799994.0
2005-03-02 14:45:00,81.774,81.831,81.756,81.812,863800002.0
2005-03-02 14:50:00,81.815,81.856,81.766,81.787,942099991.0
2005-03-02 14:55:00,81.782,81.807,81.747,81.77,865699997.0
2005-03-02 15:00:00,81.768,81.806,81.747,81.783,947399988.0
2005-03-02 15:05:00,81.777,81.809,81.722,81.747,1104299999.0
2005-03-02 15:10:00,81.763,81.841,81.763,81.779,952700003.0
2005-03-02 15:15:00,81.775,81.86,81.775,81.834,1060599997.0
2005-03-02 15:20:00,81.859,81.896,81.844,81.847,810999998.0
2005-03-02 15:25:00,81.86,81.887,81.8,81.85,961799998.0
2005-03-02 15:30:00,81.836,81.913,81.796,81.913,920499994.0
2005-03-02 15:35:00,81.903,81.941,81.887,81.913,751299993.0
2005-03-02 15:40:00,81.912,81.978,81.861,81.899,842899998.0
2005-03-02 15:45:00,81.921,81.944,81.884,81.89,1177200000.0
2005-03-02 15:50:00,81.898,81.912,81.851,81.868,876699994.0
2005-03-02 15:55:00,81.88,81.88,81.811,81.848,1013999998.0
2005-03-02 16:00:00,81.879,81.94,81.836,81.916,889199995.0
2005-03-02 16:05:00,81.901,81.952,81.895,81.93,1005000002.0
2005-03-02 16:10:00,81.952,81.961,81.853,81.892,793200003.0
2005-03-02 16:15:00,81.898,81.927,81.878,81.893,1062499997.0
2005-03-02 16:20:00,81.891,81.928,81.862,81.91,950300003.0
2005-03-02 16:25:00,81.939,81.946,81.893,81.917,1083099997.0
2005-03-02 16:30:00,81.921,81.965,81.895,81.938,967700007.0
2005-03-02 16:35:00,81.964,82.028,81.96,82.025,926399998.0
2005-03-02 16:40:00,81.992,82.043,81.992,82.016,842600000.0
2005-03-02 16:45:00,81.981,82.041,81.978,82.013,897699989.0
2005-03-02 16:50:00,82.025,82.053,81.977,82.025,1135799990.0
2005-03-02 16:55:00,82.012,82.034,81.954,81.997,989800000.0
2005-03-02 17:00:00,81.961,82.017,81.939,81.957,1057399995.0
2005-03-02 17:05:00,81.953,81.986,81.898,81.92,600900002.0
2005-03-02 17:10:00,81.949,81.987,81.923,81.944,955500002.0
2005-03-02 17:15:00,81.94,81.986,81.901,81.907,803599998.0
2005-03-02 17:20:00,81.923,81.953,81.868,81.888,1102199998.0
2005-03-02 17:25:00,81.877,81.96,81.877,81.945,1092599999.0
2005-03-02 17:30:00,81.959,82.001,81.919,81.982,1028799997.0
2005-03-02 17:35:00,81.987,82.08,81.954,82.053,827999992.0
2005-03-02 17:40:00,82.043,82.051,81.975,82.028,958299994.0
2005-03-02 17:45:00,82.015,82.096,81.998,82.033,827799997.0
2005-03-02 17:50:00,82.016,82.07,81.997,82.027,1038299996.0
2005-03-02 17:55:00,82.044,82.068,82.004,82.038,893199993.0
2005-03-02 18:00:00,82.009,82.088,82.009,82.055,7433599974.0
2005-03-02 18:05:00,82.035,82.126,81.95,82.116,8807999955.0
2005-03-02 18:10:00,82.108,82.14,82.031,82.064,6972199979.0
2005-03-02 18:15:00,81.95,82.067,81.94,82.049,4901099988.0
2005-03-02 18:20:00,82.042,82.049,81.93,82.023,8151899983.0
2005-03-02 18:25:00,82.042,82.062,82.006,82.043,7123799999.0
2005-03-02 18:30:00,82.061,82.087,82.022,82.047,7109699988.0
2005-03-02 18:35:00,82.054,82.075,82.02,82.025,5523099985.0
2005-03-02 18:40:00,82.023,82.029,81.974,81.991,4402299991.0
2005-03-02 18:45:00,81.985,82.03,81.974,81.991,3604199984.0
2005-03-02 18:50:00,82.005,82.015,81.938,81.98,4123899988.0
2005-03-02 18:55:00,81.999,81.999,81.893,81.944,3767299988.0
2005-03-02 19:00:00,81.962,81.989,81.9,81.932,2802899997.0
2005-03-02 19:05:00,81.942,81.968,81.901,81.932,3575000008.0
2005-03-02 19:10:00,81.932,81.949,81.879,81.92,2264200007.0
2005-03-02 19:15:00,81.908,81.946,81.882,81.929,2722199995.0
2005-03-02 19:20:00,81.938,81.945,81.849,81.889,3148099996.0
2005-03-02 19:25:00,81.921,81.93,81.879,81.927,4210999986.0
2005-03-02 19:30:00,81.921,81.932,81.85,81.89,3557399989.0
2005-03-02 19:35:00,81.9,81.923,81.851,81.883,3497699987.0
2005-03-02 19:40:00,81.905,81.958,81.876,81.915,3092699994.0
2005-03-02 19:45:00,81.932,81.959,81.895,81.906,2549299997.0
2005-03-02 19:50:00,81.891,81.939,81.876,81.897,2817099992.0
2005-03-02 19:55:00,81.913,81.954,81.895,81.931,2483199988.0
2005-03-02 20:00:00,81.938,81.951,81.851,81.914,2482499981.0
2005-03-02 20:05:00,81.913,81.96,81.891,81.907,3318299992.0
2005-03-02 20:10:00,81.898,81.955,81.895,81.939,3887099993.0
2005-03-02 20:15:00,81.948,81.952,81.883,81.92,2070999999.0
2005-03-02 20:20:00,81.913,81.944,81.866,81.891,2789800000.0
2005-03-02 20:25:00,81.92,81.932,81.88,81.889,4284500005.0
2005-03-02 20:30:00,81.888,81.93,81.872,81.907,4977500000.0
2005-03-02 20:35:00,81.898,81.929,81.867,81.874,3178700002.0
2005-03-02 20:40:00,81.873,81.934,81.863,81.912,5148799994.0
2005-03-02 20:45:00,81.927,81.959,81.87,81.923,3387499990.0
2005-03-02 20:50:00,81.925,81.96,81.89,81.937,3345099997.0
2005-03-02 20:55:00,81.935,81.99,81.908,81.968,4748599989.0
2005-03-02 21:00:00,81.972,81.985,81.919,81.962,3689499984.0
2005-03-02 21:05:00,81.913,82.0,81.913,81.989,3517399992.0
2005-03-02 21:10:00,81.99,82.015,81.94,81.969,2474399986.0
2005-03-02 21:15:00,81.99,81.996,81.922,81.965,4067100004.0
2005-03-02 21:20:00,81.927,81.976,81.92,81.966,4925999997.0
2005-03-02 21:25:00,81.961,82.005,81.922,81.976,2904500002.0
2005-03-02 21:30:00,81.944,81.99,81.936,81.973,1797799996.0
2005-03-02 21:35:00,81.968,81.998,81.928,81.991,1979199996.0
2005-03-02 21:40:00,81.954,82.01,81.915,81.983,2328899999.0
2005-03-02 21:45:00,81.995,82.008,81.945,81.954,2203100006.0
2005-03-02 21:50:00,81.997,82.048,81.986,82.021,1399899998.0
2005-03-02 21:55:00,82.028,82.065,82.004,82.048,1216299991.0
2005-03-02 22:00:00,82.04,82.04,81.97,81.987,2963499986.0
2005-03-02 22:05:00,81.999,82.024,81.93,81.956,996600000.0
2005-03-02 22:10:00,81.988,82.002,81.91,82.002,1687399997.0
2005-03-02 22:15:00,81.988,82.007,81.951,81.997,1439899989.0
2005-03-02 22:20:00,81.976,82.003,81.945,81.975,1986199981.0
2005-03-02 22:25:00,81.954,81.989,81.919,81.976,1843600000.0
2005-03-02 22:30:00,81.961,81.985,81.934,81.948,2437500001.0
2005-03-02 22:35:00,81.973,82.018,81.944,81.944,1056900007.0
2005-03-02 22:40:00,81.969,81.989,81.927,81.943,1775299989.0
2005-03-02 22:45:00,81.939,82.006,81.919,81.983,1471599993.0
2005-03-02 22:50:00,81.959,81.986,81.912,81.986,1579399993.0
2005-03-02 22:55:00,81.985,82.015,81.905,81.947,1328800004.0
2005-03-02 23:00:00,81.978,81.996,81.887,81.971,1022800003.0
2005-03-02 23:05:00,81.981,82.031,81.937,81.997,1035499995.0
2005-03-02 23:10:00,81.998,82.03,81.956,81.983,1118499989.0
2005-03-02 23:15:00,81.975,82.001,81.937,81.938,1139500001.0
2005-03-02 23:20:00,81.941,81.97,81.899,81.942,975299991.0
2005-03-02 23:25:00,81.908,82.029,81.908,82.006,694599996.0
2005-03-02 23:30:00,81.969,82.016,81.956,81.956,1163599997.0
2005-03-02 23:35:00,81.959,82.012,81.939,81.974,926499998.0
2005-03-02 23:40:00,81.952,81.992,81.932,81.964,1009299995.0
2005-03-02 23:45:00,81.934,81.997,81.905,81.935,1105799999.0
2005-03-02 23:50:00,81.931,81.989,81.909,81.938,672600002.0
2005-03-02 23:55:00,81.952,81.985,81.917,81.963,1107899997.0
2005-03-03 00:00:00,81.982,82.012,81.957,81.992,1098999992.0
2005-03-03 00:05:00,82.001,82.03,81.955,81.989,895399999.0
2005-03-03 00:10:00,81.957,82.024,81.953,81.995,1109999999.0
2005-03-03 00:15:00,81.994,82.001,81.953,81.98,838299996.0
2005-03-03 00:20:00,81.963,82.02,81.957,81.985,1015000004.0
2005-03-03 00:25:00,81.981,82.015,81.956,81.982,973600003.0
2005-03-03 00:30:00,81.985,82.041,81.977,82.038,948699995.0
2005-03-03 00:35:00,82.039,82.073,81.999,82.052,1265499996.0
2005-03-03 00:40:00,82.044,82.068,81.97,81.992,856299994.0
2005-03-03 00:45:00,82.007,82.035,81.964,81.99,1078799995.0
2005-03-03 00:50:00,82.027,82.027,81.942,81.988,972000002.0
2005-03-03 00:55:00,81.969,82.008,81.952,81.957,1126899994.0
2005-03-03 01:00:00,81.94,81.99,81.911,81.97,954199995.0
2005-03-03 01:05:00,81.938,81.982,81.927,81.973,946799997.0
2005-03-03 01:10:00,81.943,81.976,81.925,81.946,1096300001.0
2005-03-03 01:15:00,81.93,81.987,81.926,81.975,851000002.0
2005-03-03 01:20:00,81.968,81.989,81.93,81.934,976500001.0
2005-03-03 01:25:00,81.977,81.988,81.939,81.953,921000001.0
2005-03-03 01:30:00,81.942,81.986,81.925,81.962,1004100001.0
2005-03-03 01:35:00,81.968,81.986,81.936,81.947,821600006.0
2005-03-03 01:40:00,81.94,81.966,81.892,81.908,965000005.0
2005-03-03 01:45:00,81.929,81.941,81.881,81.906,942200000.0
2005-03-03 01:50:00,81.876,81.924,81.872,81.882,1056900001.0
2005-03-03 01:55:00,81.891,81.929,81.867,81.909,970399996.0
2005-03-03 02:00:00,81.894,81.966,81.883,81.958,991799997.0
2005-03-03 02:05:00,81.943,81.967,81.902,81.92,833999996.0
2005-03-03 02:10:00,81.905,81.977,81.899,81.941,1247599997.0
2005-03-03 02:15:00,81.952,82.003,81.918,81.96,954100001.0
2005-03-03 02:20:00,81.995,82.064,81.978,82.03,955899996.0
2005-03-03 02:25:00,81.969,82.016,81.929,81.966,1133800003.0
2005-03-03 02:30:00,81.992,81.992,81.836,81.922,846799998.0
2005-03-03 02:35:00,81.917,81.924,81.817,81.817,1086400003.0
2005-03-03 02:40:00,81.833,81.921,81.823,81.886,1111799998.0
2005-03-03 02:45:00,81.915,81.947,81.87,81.91,1010799998.0
2005-03-03 02:50:00,81.897,81.946,81.891,81.901,1158200004.0
2005-03-03 02:55:00,81.92,81.946,81.872,81.946,983899999.0
2005-03-03 03:00:00,81.903,81.946,81.888,81.917,879500003.0
2005-03-03 03:05:00,81.916,81.957,81.904,81.912,1167099999.0
2005-03-03 03:10:00,81.912,81.915,81.858,81.886,1156599992.0
2005-03-03 03:15:00,81.901,81.926,81.865,81.909,797599995.0
2005-03-03 03:20:00,81.88,81.948,81.859,81.9,931999991.0
2005-03-03 03:25:00,81.927,81.953,81.879,81.916,1156300003.0
2005-03-03 03:30:00,81.933,81.976,81.893,81.976,908599999.0
2005-03-03 03:35:00,81.962,81.982,81.919,81.96,971000000.0
2005-03-03 03:40:00,81.932,81.987,81.905,81.96,1281099995.0
2005-03-03 03:45:00,81.953,81.962,81.904,81.928,971200006.0
2005-03-03 03:50:00,81.898,81.961,81.898,81.906,777400001.0
2005-03-03 03:55:00,81.917,81.926,81.871,81.878,911199991.0
2005-03-03 04:00:00,81.88,81.928,81.859,81.909,966800005.0
2005-03-03 04:05:00,81.91,81.977,81.876,81.972,887800000.0
2005-03-03 04:10:00,81.959,82.009,81.936,81.962,829100003.0
2005-03-03 04:15:00,81.957,81.988,81.918,81.959,1089300002.0
2005-03-03 04:20:00,81.948,81.977,81.92,81.95,677199999.0
2005-03-03 04:25:00,81.973,82.022,81.942,81.982,809699998.0
2005-03-03 04:30:00,81.964,82.041,81.951,81.969,1048000001.0
2005-03-03 04:35:00,81.968,81.999,81.941,81.981,863200000.0
2005-03-03 04:40:00,81.982,81.999,81.943,81.995,948299992.0
2005-03-03 04:45:00,81.98,82.033,81.972,82.013,1007899999.0
2005-03-03 04:50:00,81.97,82.038,81.957,82.012,1107700006.0
2005-03-03 04:55:00,82.002,82.035,81.982,82.023,842899999.0
2005-03-03 05:00:00,82.04,82.044,81.997,82.04,845700000.0
2005-03-03 05:05:00,82.04,82.074,81.992,82.048,986299998.0
2005-03-03 05:10:00,82.021,82.071,82.013,82.05,1065700010.0
2005-03-03 05:15:00,82.052,82.052,81.982,82.034,1025600000.0
2005-03-03 05:20:00,82.006,82.054,81.998,82.028,948100002.0
2005-03-03 05:25:00,82.018,82.065,82.004,82.039,994999999.0
2005-03-03 05:30:00,82.027,82.055,81.987,82.005,1008500002.0
2005-03-03 05:35:00,82.027,82.043,81.979,82.036,966399993.0
2005-03-03 05:40:00,82.03,82.048,81.999,82.032,987700000.0
2005-03-03 05:45:00,82.013,82.05,81.997,82.042,964500008.0
2005-03-03 05:50:00,82.054,82.072,82.003,82.029,1030599996.0
2005-03-03 05:55:00,82.017,82.056,82.009,82.044,914899999.0
2005-03-03 06:00:00,82.015,82.065,82.008,82.027,1171699991.0
2005-03-03 06:05:00,82.042,82.083,82.027,82.056,829200000.0
2005-03-03 06:10:00,82.041,82.075,82.023,82.041,1084399993.0
2005-03-03 06:15:00,82.039,82.071,82.017,82.046,1153299990.0
2005-03-03 06:20:00,82.028,82.068,82.009,82.023,988899998.0
2005-03-03 06:25:00,82.045,82.075,82.023,82.039,980299992.0
2005-03-03 06:30:00,82.044,82.05,81.959,82.017,979599995.0
2005-03-03 06:35:00,82.016,82.036,81.987,82.01,768699998.0
2005-03-03 06:40:00,81.999,82.028,81.97,81.995,1008300000.0
2005-03-03 06:45:00,82.017,82.017,81.965,82.007,1108599990.0
2005-03-03 06:50:00,81.978,82.003,81.937,81.959,856699997.0
2005-03-03 06:55:00,81.96,81.973,81.93,81.949,847899996.0
2005-03-03 07:00:00,81.959,81.984,81.929,81.93,985199995.0
2005-03-03 07:05:00,81.94,81.974,81.906,81.952,769399997.0
2005-03-03 07:10:00,81.958,81.995,81.941,81.964,897300001.0
2005-03-03 07:15:00,81.95,82.006,81.919,82.006,1117599997.0
2005-03-03 07:20:00,81.964,81.993,81.92,81.954,863400004.0
2005-03-03 07:25:00,81.942,81.989,81.932,81.98,1226299993.0
2005-03-03 07:30:00,81.992,81.994,81.94,81.968,797899998.0
2005-03-03 07:35:00,81.958,81.985,81.918,81.95,975699988.0
2005-03-03 07:40:00,81.928,81.958,81.911,81.936,781899998.0
2005-03-03 07:45:00,81.916,81.954,81.885,81.902,882299998.0
2005-03-03 07:50:00,81.912,81.928,81.864,81.9,1026300006.0
2005-03-03 07:55:00,81.883,81.918,81.879,81.899,881499992.0
2005-03-03 08:00:00,81.896,81.933,81.88,81.908,741399995.0
2005-03-03 08:05:00,81.91,81.965,81.89,81.932,1139899994.0
2005-03-03 08:10:00,81.93,81.954,81.902,81.916,915300001.0
2005-03-03 08:15:00,81.938,81.957,81.9,81.954,894100000.0
2005-03-03 08:20:00,81.934,81.974,81.913,81.957,753000007.0
2005-03-03 08:25:00,81.952,81.992,81.93,81.966,776399994.0
2005-03-03 08:30:00,81.96,81.993,81.941,81.945,1047399989.0
2005-03-03 08:35:00,81.964,81.978,81.926,81.935,1028100000.0
2005-03-03 08:40:00,81.956,81.99,81.901,81.97,964400000.0
2005-03-03 08:45:00,81.943,82.004,81.942,81.952,1062900007.0
2005-03-03 08:50:00,81.929,81.967,81.903,81.937,1243999999.0
2005-03-03 08:55:00,81.924,81.984,81.924,81.966,857199997.0
2005-03-03 09:00:00,81.964,82.006,81.934,81.979,1000099999.0
2005-03-03 09:05:00,81.975,82.025,81.961,81.985,833399999.0
2005-03-03 09:10:00,81.997,82.047,81.936,82.012,898299995.0
2005-03-03 09:15:00,82.027,82.051,81.994,81.994,1049199989.0
2005-03-03 09:20:00,82.007,82.056,81.991,82.016,937399996.0
2005-03-03 09:25:00,82.044,82.086,81.993,82.012,1146399994.0
2005-03-03 09:30:00,81.998,82.043,81.983,82.008,943299999.0
2005-03-03 09:35:00,82.007,82.009,81.939,81.967,700600001.0
2005-03-03 09:40:00,81.974,82.04,81.959,82.007,914999999.0
2005-03-03 09:45:00,82.017,82.041,81.981,82.019,754599999.0
2005-03-03 09:50:00,82.005,82.021,81.958,82.005,1180299998.0
2005-03-03 09:55:00,81.978,82.024,81.954,82.008,1022199998.0
2005-03-03 10:00:00,82.04,82.041,81.989,82.013,994300003.0
2005-03-03 10:05:00,82.009,82.058,82.007,82.038,1119999998.0
2005-03-03 10:10:00,82.027,82.08,82.004,82.056,745599999.0
2005-03-03 10:15:00,82.07,82.093,82.024,82.065,827700002.0
2005-03-03 10:20:00,82.066,82.094,82.006,82.024,808799999.0
2005-03-03 10:25:00,82.023,82.053,81.969,81.994,869199991.0
2005-03-03 10:30:00,81.961,81.993,81.935,81.964,847600004.0
2005-03-03 10:35:00,82.007,82.01,81.965,81.991,1056299994.0
2005-03-03 10:40:00,82.0,82.035,81.984,82.017,1220499994.0
2005-03-03 10:45:00,82.018,82.108,82.003,82.083,974200002.0
2005-03-03 10:50:00,82.054,82.082,82.017,82.061,1143499993.0
2005-03-03 10:55:00,82.055,82.083,82.031,82.058,944100001.0
2005-03-03 11:00:00,82.061,82.071,81.999,82.056,994600001.0
2005-03-03 11:05:00,82.063,82.093,82.046,82.062,895699991.0
2005-03-03 11:10:00,82.073,82.089,82.036,82.055,997400001.0
2005-03-03 11:15:00,82.025,82.081,82.022,82.031,1003999997.0
2005-03-03 11:20:00,82.05,82.105,82.037,82.082,930799998.0
2005-03-03 11:25:00,82.085,82.113,82.062,82.09,1044099999.0
2005-03-03 11:30:00,82.087,82.122,82.061,82.09,1256600001.0
2005-03-03 11:35:00,82.096,82.141,82.07,82.103,931799996.0
2005-03-03 11:40:00,82.079,82.107,82.046,82.068,960199996.0
2005-03-03 11:45:00,82.045,82.079,82.025,82.062,1056599993.0
2005-03-03 11:50:00,82.05,82.087,81.984,82.015,1144300005.0
2005-03-03 11:55:00,82.047,82.058,81.997,82.053,921500001.0
2005-03-03 12:00:00,82.032,82.085,82.032,82.067,927300000.0
2005-03-03 12:05:00,82.067,82.1,82.045,82.066,766100000.0
2005-03-03 12:10:00,82.079,82.085,82.028,82.066,899299998.0
2005-03-03 12:15:00,82.066,82.084,82.031,82.076,850999999.0
2005-03-03 12:20:00,82.062,82.095,82.057,82.082,977099999.0
2005-03-03 12:25:00,82.073,82.118,82.048,82.102,952999994.0
2005-03-03 12:30:00,82.1,82.129,82.076,82.094,1062999992.0
2005-03-03 12:35:00,82.108,82.139,82.081,82.132,1077400002.0
2005-03-03 12:40:00,82.106,82.14,82.085,82.11,1102199991.0
2005-03-03 12:45:00,82.104,82.146,82.056,82.125,985899993.0
2005-03-03 12:50:00,82.146,82.147,82.084,82.111,1089900004.0
2005-03-03 12:55:00,82.131,82.164,82.101,82.146,879799999.0
2005-03-03 13:00:00,82.165,82.195,82.134,82.155,793199998.0
2005-03-03 13:05:00,82.152,82.195,82.126,82.164,1108099991.0
2005-03-03 13:10:00,82.149,82.175,82.129,82.163,860300002.0
2005-03-03 13:15:00,82.154,82.18,82.126,82.128,1249799994.0
2005-03-03 13:20:00,82.136,82.238,82.134,82.217,1104800000.0
2005-03-03 13:25:00,82.225,82.225,82.175,82.184,863599995.0
2005-03-03 13:30:00,82.173,82.213,82.16,82.178,813899997.0
2005-03-03 13:35:00,82.158,82.19,82.138,82.161,958400001.0
2005-03-03 13:40:00,82.152,82.189,82.127,82.133,1203499989.0
2005-03-03 13:45:00,82.142,82.182,82.106,82.133,1020499995.0
2005-03-03 13:50:00,82.139,82.173,82.122,82.163,1066499993.0
2005-03-03 13:55:00,82.145,82.177,82.116,82.14,1140699996.0
2005-03-03 14:00:00,82.142,82.151,82.09,82.151,890999996.0
2005-03-03 14:05:00,82.148,82.163,82.107,82.134,1130699992.0
2005-03-03 14:10:00,82.147,82.16,82.097,82.16,778399998.0
2005-03-03 14:15:00,82.14,82.254,82.131,82.207,1089399998.0
2005-03-03 14:20:00,82.216,82.239,82.172,82.175,838200002.0
2005-03-03 14:25:00,82.175,82.239,82.171,82.214,916599999.0
2005-03-03 14:30:00,82.209,82.233,82.157,82.204,972899990.0
2005-03-03 14:35:00,82.199,82.231,82.184,82.224,893799999.0
2005-03-03 14:40:00,82.206,82.254,82.184,82.197,914999992.0
2005-03-03 14:45:00,82.19,82.211,82.155,82.175,1012700002.0
2005-03-03 14:50:00,82.165,82.192,82.136,82.162,840000000.0
2005-03-03 14:55:00,82.148,82.162,82.101,82.131,846900000.0
2005-03-03 15:00:00,82.14,82.149,82.094,82.113,878900005.0
2005-03-03 15:05:00,82.1,82.131,82.053,82.118,1274199998.0
2005-03-03 15:10:00,82.129,82.169,82.1,82.154,1017399996.0
2005-03-03 15:15:00,82.137,82.191,82.136,82.165,1200699996.0
2005-03-03 15:20:00,82.195,82.212,82.14,82.156,773199994.0
2005-03-03 15:25:00,82.141,82.18,82.132,82.154,947800000.0
2005-03-03 15:30:00,82.131,82.177,82.128,82.153,792899998.0
2005-03-03 15:35:00,82.153,82.202,82.131,82.176,1007500001.0
2005-03-03 15:40:00,82.174,82.178,82.105,82.123,1044700001.0
2005-03-03 15:45:00,82.134,82.163,82.117,82.133,892200001.0
2005-03-03 15:50:00,82.134,82.137,82.087,82.121,858599997.0
2005-03-03 15:55:00,82.126,82.151,82.098,82.103,1112699993.0
2005-03-03 16:00:00,82.114,82.152,82.044,82.074,998299995.0
2005-03-03 16:05:00,82.082,82.11,82.029,82.044,1197299997.0
2005-03-03 16:10:00,82.054,82.127,82.031,82.086,822599995.0
2005-03-03 16:15:00,82.108,82.123,82.053,82.081,1225499991.0
2005-03-03 16:20:00,82.075,82.124,82.06,82.078,1039199995.0
2005-03-03 16:25:00,82.051,82.105,82.038,82.071,1144600005.0
2005-03-03 16:30:00,82.087,82.11,82.061,82.084,1052099996.0
2005-03-03 16:35:00,82.086,82.122,82.051,82.068,702400002.0
2005-03-03 16:40:00,82.04,82.078,82.027,82.041,967499997.0
2005-03-03 16:45:00,82.018,82.122,82.013,82.114,971599991.0
2005-03-03 16:50:00,82.127,82.15,82.063,82.072,1074299998.0
2005-03-03 16:55:00,82.079,82.118,82.061,82.09,1055999996.0
2005-03-03 17:00:00,82.068,82.15,82.068,82.096,1213200004.0
2005-03-03 17:05:00,82.087,82.121,82.074,82.118,863600002.0
2005-03-03 17:10:00,82.111,82.151,82.084,82.1,858900001.0
2005-03-03 17:15:00,82.135,82.135,82.072,82.077,950299996.0
2005-03-03 17:20:00,82.082,82.126,82.076,82.08,1030999990.0
2005-03-03 17:25:00,82.076,82.108,82.056,82.092,910200004.0
2005-03-03 17:30:00,82.082,82.158,82.082,82.14,986099996.0
2005-03-03 17:35:00,82.138,82.197,82.12,82.173,865399998.0
2005-03-03 17:40:00,82.175,82.229,82.158,82.207,970799993.0
2005-03-03 17:45:00,82.201,82.241,82.171,82.188,891699994.0
2005-03-03 17:50:00,82.208,82.242,82.187,82.194,1003299996.0
2005-03-03 17:55:00,82.206,82.283,82.182,82.261,1000799998.0
2005-03-03 18:00:00,82.28,82.51,82.246,82.274,6932499996.0
2005-03-03 18:05:00,82.258,82.43,82.222,82.274,8447199950.0
2005-03-03 18:10:00,82.25,82.349,82.245,82.34,6582499985.0
2005-03-03 18:15:00,82.35,82.4,82.271,82.285,7746999987.0
2005-03-03 18:20:00,82.275,82.4,82.268,82.329,8042400008.0
2005-03-03 18:25:00,82.38,82.411,82.325,82.374,6928499964.0
2005-03-03 18:30:00,82.352,82.424,82.345,82.374,7266499981.0
2005-03-03 18:35:00,82.367,82.4,82.323,82.357,5043399997.0
2005-03-03 18:40:00,82.362,82.362,82.275,82.275,4466799990.0
2005-03-03 18:45:00,82.292,82.352,82.29,82.326,3904199999.0
2005-03-03 18:50:00,82.334,82.39,82.294,82.379,3710800005.0
2005-03-03 18:55:00,82.355,82.41,82.334,82.395,4415399984.0
2005-03-03 19:00:00,82.407,82.456,82.362,82.388,3226399988.0
2005-03-03 19:05:00,82.383,82.403,82.286,82.323,3689299992.0
2005-03-03 19:10:00,82.296,82.353,82.252,82.314,2308399998.0
2005-03-03 19:15:00,82.333,82.377,82.234,82.313,2944099983.0
2005-03-03 19:20:00,82.292,82.356,82.268,82.343,3116100003.0
2005-03-03 19:25:00,82.36,82.36,82.279,82.308,4788099992.0
2005-03-03 19:30:00,82.286,82.362,82.281,82.33,3613000000.0
2005-03-03 19:35:00,82.352,82.371,82.26,82.278,3626199982.0
2005-03-03 19:40:00,82.272,82.313,82.225,82.229,2686899989.0
2005-03-03 19:45:00,82.235,82.276,82.193,82.205,2532899990.0
2005-03-03 19:50:00,82.225,82.261,82.184,82.21,3023799994.0
2005-03-03 19:55:00,82.2,82.246,82.184,82.206,2629499994.0
2005-03-03 20:00:00,82.221,82.239,82.167,82.223,1889700000.0
2005-03-03 20:05:00,82.242,82.252,82.18,82.216,3220299996.0
2005-03-03 20:10:00,82.239,82.333,82.239,82.331,4150700009.0
2005-03-03 20:15:00,82.337,82.414,82.316,82.38,2245199999.0
2005-03-03 20:20:00,82.356,82.421,82.331,82.398,2956799990.0
2005-03-03 20:25:00,82.365,82.383,82.323,82.343,4210799994.0
2005-03-03 20:30:00,82.318,82.409,82.318,82.357,4865599978.0
2005-03-03 20:35:00,82.382,82.399,82.342,82.362,3237399991.0
2005-03-03 20:40:00,82.367,82.391,82.301,82.383,5370200002.0
2005-03-03 20:45:00,82.388,82.402,82.335,82.372,3725099976.0
2005-03-03 20:50:00,82.391,82.401,82.333,82.375,3742200003.0
2005-03-03 20:55:00,82.376,82.411,82.342,82.382,5230499995.0
2005-03-03 21:00:00,82.389,82.416,82.361,82.395,3507799998.0
2005-03-03 21:05:00,82.367,82.435,82.352,82.384,3195899996.0
2005-03-03 21:10:00,82.405,82.429,82.369,82.402,2726999997.0
2005-03-03 21:15:00,82.389,82.415,82.347,82.368,4055299990.0
2005-03-03 21:20:00,82.406,82.419,82.369,82.388,4875999997.0
2005-03-03 21:25:00,82.411,82.423,82.365,82.414,2720299994.0
2005-03-03 21:30:00,82.398,82.435,82.368,82.386,1703899994.0
2005-03-03 21:35:00,82.383,82.414,82.359,82.377,2135299996.0
2005-03-03 21:40:00,82.369,82.42,82.343,82.41,2404199998.0
2005-03-03 21:45:00,82.402,82.432,82.371,82.42,2132300004.0
2005-03-03 21:50:00,82.412,82.439,82.369,82.407,1594000012.0
2005-03-03 21:55:00,82.372,82.441,82.356,82.385,1590299994.0
2005-03-03 22:00:00,82.376,82.391,82.321,82.353,3191499993.0
2005-03-03 22:05:00,82.36,82.366,82.307,82.318,1108600007.0
2005-03-03 22:10:00,82.362,82.363,82.28,82.331,1847399997.0
2005-03-03 22:15:00,82.33,82.377,82.314,82.336,1628500000.0
2005-03-03 22:20:00,82.349,82.398,82.338,82.393,1842899996.0
2005-03-03 22:25:00,82.374,82.406,82.353,82.373,1733800001.0
2005-03-03 22:30:00,82.367,82.391,82.331,82.382,2130200001.0
2005-03-03 22:35:00,82.374,82.388,82.31,82.31,1310000000.0
2005-03-03 22:40:00,82.306,82.37,82.305,82.316,1429500002.0
2005-03-03 22:45:00,82.349,82.398,82.316,82.353,1697499987.0
2005-03-03 22:50:00,82.384,82.384,82.296,82.345,1539100004.0
2005-03-03 22:55:00,82.358,82.375,82.275,82.277,1375699999.0
2005-03-03 23:00:00,82.36,82.388,82.291,82.365,1023200004.0
2005-03-03 23:05:00,82.352,82.383,82.327,82.354,1065000000.0
2005-03-03 23:10:00,82.34,82.392,82.323,82.38,1128000000.0
2005-03-03 23:15:00,82.382,82.403,82.349,82.376,926599995.0
2005-03-03 23:20:00,82.366,82.396,82.326,82.364,874200003.0
2005-03-03 23:25:00,82.35,82.38,82.312,82.35,879199995.0
2005-03-03 23:30:00,82.36,82.418,82.36,82.388,1145799995.0
2005-03-03 23:35:00,82.406,82.406,82.281,82.346,1033299998.0
2005-03-03 23:40:00,82.383,82.441,82.368,82.413,908899997.0
2005-03-03 23:45:00,82.418,82.451,82.393,82.399,1118299999.0
2005-03-03 23:50:00,82.425,82.436,82.382,82.425,888399998.0
2005-03-03 23:55:00,82.402,82.429,82.375,82.385,862200005.0
2005-03-04 00:00:00,82.411,82.416,82.357,82.393,1009300004.0
2005-03-04 00:05:00,82.371,82.407,82.343,82.407,802099997.0
2005-03-04 00:10:00,82.381,82.426,82.36,82.425,1047100003.0
2005-03-04 00:15:00,82.373,82.443,82.345,82.359,933700005.0
2005-03-04 00:20:00,82.38,82.401,82.319,82.319,1080500000.0
2005-03-04 00:25:00,82.34,82.372,82.315,82.334,905799993.0
2005-03-04 00:30:00,82.298,82.355,82.295,82.307,806999999.0
2005-03-04 00:35:00,82.332,82.357,82.297,82.32,1082500000.0
2005-03-04 00:40:00,82.343,82.376,82.317,82.358,1103000004.0
2005-03-04 00:45:00,82.356,82.358,82.28,82.284,741200000.0
2005-03-04 00:50:00,82.293,82.293,82.205,82.223,932199993.0
2005-03-04 00:55:00,82.233,82.262,82.198,82.21,1070799999.0
2005-03-04 01:00:00,82.211,82.253,82.195,82.23,995400001.0
2005-03-04 01:05:00,82.222,82.248,82.201,82.247,953199991.0
2005-03-04 01:10:00,82.218,82.336,82.218,82.316,965799999.0
2005-03-04 01:15:00,82.289,82.31,82.221,82.283,760999995.0
2005-03-04 01:20:00,82.245,82.28,82.216,82.24,917799995.0
2005-03-04 01:25:00,82.24,82.289,82.229,82.246,812100000.0
2005-03-04 01:30:00,82.219,82.3,82.207,82.274,1066099998.0
2005-03-04 01:35:00,82.275,82.292,82.228,82.248,975500001.0
2005-03-04 01:40:00,82.275,82.301,82.245,82.288,1045199999.0
2005-03-04 01:45:00,82.277,82.31,82.236,82.296,1093100002.0
2005-03-04 01:50:00,82.284,82.337,82.263,82.28,942100001.0
2005-03-04 01:55:00,82.286,82.328,82.256,82.31,892300005.0
2005-03-04 02:00:00,82.302,82.347,82.241,82.255,1013299996.0
2005-03-04 02:05:00,82.278,82.315,82.254,82.293,960999997.0
2005-03-04 02:10:00,82.284,82.321,82.264,82.321,1039899998.0
2005-03-04 02:15:00,82.255,82.332,82.25,82.285,1249799993.0
2005-03-04 02:20:00,82.329,82.342,82.256,82.276,1022300003.0
2005-03-04 02:25:00,82.259,82.297,82.235,82.249,1170999996.0
2005-03-04 02:30:00,82.301,82.323,82.248,82.277,880099997.0
2005-03-04 02:35:00,82.279,82.319,82.254,82.254,998999994.0
2005-03-04 02:40:00,82.266,82.332,82.266,82.315,845999998.0
2005-03-04 02:45:00,82.321,82.331,82.274,82.298,1217400000.0
2005-03-04 02:50:00,82.259,82.322,82.259,82.263,891399991.0
2005-03-04 02:55:00,82.277,82.346,82.264,82.343,1176399992.0
2005-03-04 03:00:00,82.33,82.354,82.289,82.338,912000008.0
2005-03-04 03:05:00,82.338,82.371,82.32,82.331,1185800001.0
2005-03-04 03:10:00,82.33,82.363,82.312,82.339,1165099999.0
2005-03-04 03:15:00,82.323,82.372,82.32,82.353,860299998.0
2005-03-04 03:20:00,82.347,82.367,82.298,82.313,1013799999.0
2005-03-04 03:25:00,82.34,82.369,82.303,82.333,1267600000.0
2005-03-04 03:30:00,82.366,82.393,82.325,82.373,899200005.0
2005-03-04 03:35:00,82.383,82.428,82.339,82.414,1052099990.0
2005-03-04 03:40:00,82.394,82.425,82.363,82.402,1134399992.0
2005-03-04 03:45:00,82.419,82.435,82.355,82.383,997699996.0
2005-03-04 03:50:00,82.325,82.401,82.306,82.376,737999998.0
2005-03-04 03:55:00,82.367,82.422,82.348,82.36,976400002.0
2005-03-04 04:00:00,82.342,82.387,82.324,82.347,876000004.0
2005-03-04 04:05:00,82.378,82.394,82.342,82.376,790299993.0
2005-03-04 04:10:00,82.377,82.434,82.348,82.412,1054199994.0
2005-03-04 04:15:00,82.408,82.505,82.388,82.449,1045699990.0
2005-03-04 04:20:00,82.455,82.465,82.384,82.421,891199999.0
2005-03-04 04:25:00,82.42,82.444,82.357,82.384,818399996.0
2005-03-04 04:30:00,82.431,82.44,82.364,82.395,984999993.0
2005-03-04 04:35:00,82.399,82.44,82.381,82.412,872000000.0
2005-03-04 04:40:00,82.429,82.444,82.398,82.41,1052099989.0
2005-03-04 04:45:00,82.392,82.435,82.378,82.419,732799998.0
2005-03-04 04:50:00,82.384,82.444,82.384,82.432,1194899993.0
2005-03-04 04:55:00,82.398,82.461,82.395,82.408,873799994.0
2005-03-04 05:00:00,82.433,82.442,82.39,82.427,970500007.0
2005-03-04 05:05:00,82.416,82.452,82.398,82.428,849699999.0
2005-03-04 05:10:00,82.425,82.45,82.383,82.402,890899998.0
2005-03-04 05:15:00,82.434,82.461,82.404,82.45,1047899986.0
2005-03-04 05:20:00,82.444,82.473,82.433,82.463,973900003.0
2005-03-04 05:25:00,82.432,82.484,82.432,82.445,975199996.0
2005-03-04 05:30:00,82.435,82.478,82.405,82.453,886799998.0
2005-03-04 05:35:00,82.444,82.462,82.398,82.412,1135799995.0
2005-03-04 05:40:00,82.397,82.424,82.36,82.383,1034899997.0
2005-03-04 05:45:00,82.385,82.412,82.369,82.389,904699997.0
2005-03-04 05:50:00,82.404,82.415,82.354,82.365,942599996.0
2005-03-04 05:55:00,82.396,82.41,82.357,82.375,733699994.0
2005-03-04 06:00:00,82.404,82.414,82.363,82.378,985099996.0
2005-03-04 06:05:00,82.388,82.413,82.367,82.387,830400002.0
2005-03-04 06:10:00,82.391,82.426,82.382,82.393,775400003.0
2005-03-04 06:15:00,82.402,82.448,82.391,82.412,1184599996.0
2005-03-04 06:20:00,82.453,82.484,82.432,82.447,801699999.0
2005-03-04 06:25:00,82.438,82.472,82.393,82.447,852699998.0
2005-03-04 06:30:00,82.431,82.454,82.406,82.41,907299997.0
2005-03-04 06:35:00,82.405,82.446,82.395,82.42,984299995.0
2005-03-04 06:40:00,82.415,82.446,82.382,82.417,1051399999.0
2005-03-04 06:45:00,82.412,82.455,82.405,82.422,1101999990.0
2005-03-04 06:50:00,82.437,82.457,82.372,82.43,996000007.0
2005-03-04 06:55:00,82.398,82.458,82.388,82.429,832799999.0
2005-03-04 07:00:00,82.414,82.436,82.384,82.407,994600011.0
2005-03-04 07:05:00,82.411,82.439,82.366,82.389,893300011.0
2005-03-04 07:10:00,82.407,82.421,82.372,82.404,884299998.0
2005-03-04 07:15:00,82.396,82.436,82.356,82.422,1297599999.0
2005-03-04 07:20:00,82.402,82.435,82.389,82.408,756700000.0
2005-03-04 07:25:00,82.404,82.44,82.399,82.425,993500005.0
2005-03-04 07:30:00,82.405,82.443,82.405,82.44,890400002.0
2005-03-04 07:35:00,82.427,82.46,82.395,82.401,1115699999.0
2005-03-04 07:40:00,82.424,82.472,82.411,82.454,909599997.0
2005-03-04 07:45:00,82.441,82.476,82.41,82.45,1174699993.0
2005-03-04 07:50:00,82.454,82.477,82.399,82.441,972799993.0
2005-03-04 07:55:00,82.453,82.531,82.44,82.519,976399999.0
2005-03-04 08:00:00,82.529,82.56,82.491,82.532,884800002.0
2005-03-04 08:05:00,82.526,82.571,82.49,82.504,1208399996.0
2005-03-04 08:10:00,82.504,82.54,82.479,82.536,944499993.0
2005-03-04 08:15:00,82.513,82.538,82.488,82.534,942499991.0
2005-03-04 08:20:00,82.528,82.54,82.467,82.533,1237899987.0
2005-03-04 08:25:00,82.516,82.572,82.496,82.547,937099995.0
2005-03-04 08:30:00,82.544,82.546,82.491,82.492,1009899997.0
2005-03-04 08:35:00,82.52,82.556,82.507,82.539,646100000.0
2005-03-04 08:40:00,82.503,82.564,82.503,82.541,1143699992.0
2005-03-04 08:45:00,82.545,82.579,82.521,82.579,802299998.0
2005-03-04 08:50:00,82.56,82.579,82.524,82.559,973500000.0
2005-03-04 08:55:00,82.561,82.57,82.523,82.552,796199999.0
2005-03-04 09:00:00,82.558,82.632,82.541,82.598,1077899995.0
2005-03-04 09:05:00,82.623,82.623,82.567,82.575,867700000.0
2005-03-04 09:10:00,82.602,82.639,82.554,82.604,753499994.0
2005-03-04 09:15:00,82.596,82.632,82.536,82.558,962300004.0
2005-03-04 09:20:00,82.563,82.579,82.515,82.555,857099988.0
2005-03-04 09:25:00,82.535,82.557,82.504,82.534,931799999.0
2005-03-04 09:30:00,82.512,82.574,82.512,82.544,897099996.0
2005-03-04 09:35:00,82.57,82.582,82.511,82.521,869099999.0
2005-03-04 09:40:00,82.482,82.543,82.451,82.514,1002600005.0
2005-03-04 09:45:00,82.526,82.564,82.497,82.546,1191100000.0
2005-03-04 09:50:00,82.532,82.582,82.522,82.582,867999993.0
2005-03-04 09:55:00,82.561,82.584,82.531,82.553,1025599998.0
2005-03-04 10:00:00,82.565,82.616,82.534,82.616,791199999.0
2005-03-04 10:05:00,82.616,82.62,82.562,82.578,1236999993.0
2005-03-04 10:10:00,82.568,82.59,82.534,82.553,1058099986.0
2005-03-04 10:15:00,82.545,82.575,82.519,82.571,973799999.0
2005-03-04 10:20:00,82.541,82.581,82.525,82.536,937799993.0
2005-03-04 10:25:00,82.545,82.569,82.486,82.494,1117899993.0
2005-03-04 10:30:00,82.482,82.568,82.476,82.521,899400004.0
2005-03-04 10:35:00,82.545,82.613,82.538,82.577,981999996.0
2005-03-04 10:40:00,82.581,82.63,82.553,82.612,1198399994.0
2005-03-04 10:45:00,82.581,82.62,82.559,82.602,882799994.0
2005-03-04 10:50:00,82.639,82.639,82.55,82.566,1067000006.0
2005-03-04 10:55:00,82.563,82.64,82.55,82.608,1264199994.0
2005-03-04 11:00:00,82.615,82.631,82.572,82.591,941599998.0
2005-03-04 11:05:00,82.591,82.619,82.565,82.588,852699997.0
2005-03-04 11:10:00,82.564,82.604,82.532,82.561,1066299999.0
2005-03-04 11:15:00,82.573,82.613,82.534,82.534,1092299998.0
2005-03-04 11:20:00,82.555,82.579,82.532,82.547,986399996.0
2005-03-04 11:25:00,82.565,82.597,82.521,82.556,806299996.0
2005-03-04 11:30:00,82.542,82.573,82.513,82.536,1091699998.0
2005-03-04 11:35:00,82.562,82.58,82.513,82.526,1114199995.0
2005-03-04 11:40:00,82.515,82.583,82.496,82.553,891500002.0
2005-03-04 11:45:00,82.572,82.588,82.527,82.561,1004999997.0
2005-03-04 11:50:00,82.581,82.588,82.502,82.532,1268699991.0
2005-03-04 11:55:00,82.52,82.572,82.495,82.564,942299998.0
2005-03-04 12:00:00,82.552,82.59,82.517,82.523,1106800002.0
2005-03-04 12:05:00,82.525,82.544,82.481,82.521,823299998.0
2005-03-04 12:10:00,82.503,82.537,82.46,82.537,1043600002.0
2005-03-04 12:15:00,82.504,82.576,82.504,82.54,929800001.0
2005-03-04 12:20:00,82.534,82.57,82.493,82.51,937699995.0
2005-03-04 12:25:00,82.507,82.554,82.492,82.538,1068799997.0
2005-03-04 12:30:00,82.523,82.568,82.491,82.532,983100003.0
2005-03-04 12:35:00,82.547,82.562,82.511,82.541,883799999.0
2005-03-04 12:40:00,82.529,82.541,82.459,82.478,872900001.0
2005-03-04 12:45:00,82.49,82.524,82.426,82.5,984699995.0
2005-03-04 12:50:00,82.469,82.506,82.431,82.469,937699996.0
2005-03-04 12:55:00,82.495,82.509,82.463,82.468,892999998.0
2005-03-04 13:00:00,82.466,82.536,82.461,82.496,790399988.0
2005-03-04 13:05:00,82.483,82.513,82.43,82.499,1025599991.0
2005-03-04 13:10:00,82.48,82.537,82.476,82.525,664499999.0
2005-03-04 13:15:00,82.529,82.546,82.494,82.525,1135499992.0
2005-03-04 13:20:00,82.566,82.566,82.487,82.516,1035100004.0
2005-03-04 13:25:00,82.509,82.571,82.509,82.551,966000002.0
2005-03-04 13:30:00,82.564,82.579,82.522,82.54,1143800001.0
2005-03-04 13:35:00,82.572,82.577,82.524,82.553,938099999.0
2005-03-04 13:40:00,82.548,82.569,82.511,82.546,956199999.0
2005-03-04 13:45:00,82.559,82.569,82.507,82.549,1057099997.0
2005-03-04 13:50:00,82.55,82.585,82.526,82.554,949099996.0
2005-03-04 13:55:00,82.58,82.591,82.532,82.577,1179599998.0
2005-03-04 14:00:00,82.567,82.585,82.521,82.571,912799999.0
2005-03-04 14:05:00,82.567,82.598,82.536,82.565,1064599999.0
2005-03-04 14:10:00,82.602,82.608,82.546,82.582,932200001.0
2005-03-04 14:15:00,82.583,82.622,82.556,82.578,1022099992.0
2005-03-04 14:20:00,82.606,82.622,82.561,82.573,889800003.0
2005-03-04 14:25:00,82.582,82.609,82.561,82.564,778099993.0
2005-03-04 14:30:00,82.582,82.638,82.561,82.602,1065600002.0
2005-03-04 14:35:00,82.583,82.657,82.562,82.638,815099997.0
2005-03-04 14:40:00,82.648,82.696,82.612,82.641,866399993.0
2005-03-04 14:45:00,82.602,82.683,82.593,82.664,996999999.0
2005-03-04 14:50:00,82.679,82.731,82.653,82.692,1083700001.0
2005-03-04 14:55:00,82.72,82.79,82.668,82.696,811899999.0
2005-03-04 15:00:00,82.653,82.699,82.625,82.692,969499995.0
2005-03-04 15:05:00,82.686,82.708,82.632,82.675,1021500004.0
2005-03-04 15:10:00,82.677,82.745,82.65,82.699,995600000.0
2005-03-04 15:15:00,82.691,82.715,82.653,82.671,829699995.0
2005-03-04 15:20:00,82.685,82.693,82.65,82.654,792700001.0
2005-03-04 15:25:00,82.67,82.737,82.596,82.608,1029599998.0
2005-03-04 15:30:00,82.579,82.846,82.562,82.826,995299997.0
2005-03-04 15:35:00,82.853,82.896,82.738,82.82,1063400001.0
2005-03-04 15:40:00,82.801,82.841,82.675,82.675,1045799999.0
2005-03-04 15:45:00,82.678,82.758,82.645,82.687,1136400004.0
2005-03-04 15:50:00,82.71,82.748,82.659,82.678,925800002.0
2005-03-04 15:55:00,82.704,82.792,82.689,82.769,1103799994.0
2005-03-04 16:00:00,82.775,82.846,82.74,82.767,935899993.0
2005-03-04 16:05:00,82.832,82.883,82.794,82.874,915500000.0
2005-03-04 16:10:00,82.838,82.924,82.836,82.871,970900002.0
2005-03-04 16:15:00,82.865,82.978,82.833,82.842,1131700000.0
2005-03-04 16:20:00,82.839,82.874,82.754,82.763,1056800003.0
2005-03-04 16:25:00,82.752,82.875,82.751,82.772,1046400005.0
2005-03-04 16:30:00,82.771,82.89,82.756,82.89,938199990.0
2005-03-04 16:35:00,82.848,82.877,82.736,82.736,853499999.0
2005-03-04 16:40:00,82.742,82.811,82.735,82.791,1036799995.0
2005-03-04 16:45:00,82.795,82.818,82.758,82.786,1044299992.0
2005-03-04 16:50:00,82.79,82.827,82.749,82.78,951900002.0
2005-03-04 16:55:00,82.778,82.852,82.771,82.823,1016100004.0
2005-03-04 17:00:00,82.825,82.846,82.751,82.777,1074899993.0
2005-03-04 17:05:00,82.792,82.849,82.787,82.814,957899993.0
2005-03-04 17:10:00,82.833,82.856,82.8,82.838,1158000001.0
2005-03-04 17:15:00,82.837,82.868,82.808,82.845,1019799989.0
2005-03-04 17:20:00,82.852,82.896,82.835,82.859,852399998.0
2005-03-04 17:25:00,82.846,82.938,82.835,82.863,958999998.0
2005-03-04 17:30:00,82.832,82.854,82.767,82.778,951999998.0
2005-03-04 17:35:00,82.802,82.808,82.72,82.794,824900000.0
2005-03-04 17:40:00,82.812,82.812,82.743,82.775,1211699985.0
2005-03-04 17:45:00,82.722,82.769,82.602,82.626,960400003.0
2005-03-04 17:50:00,82.629,82.683,82.617,82.663,978499995.0
2005-03-04 17:55:00,82.649,82.742,82.634,82.72,923600000.0
2005-03-04 18:00:00,82.7,82.79,82.695,82.727,6399500013.0
2005-03-04 18:05:00,82.708,82.77,82.658,82.697,8652099984.0
2005-03-04 18:10:00,82.701,82.746,82.691,82.738,6762199998.0
2005-03-04 18:15:00,82.73,82.758,82.692,82.714,7617899983.0
2005-03-04 18:20:00,82.714,82.82,82.696,82.749,8286699972.0
2005-03-04 18:25:00,82.78,82.84,82.733,82.758,7181399986.0
2005-03-04 18:30:00,82.735,82.759,82.692,82.715,7183599983.0
2005-03-04 18:35:00,82.716,82.767,82.676,82.744,4862699979.0
2005-03-04 18:40:00,82.732,82.763,82.701,82.725,4440599993.0
2005-03-04 18:45:00,82.737,82.798,82.704,82.729,3628599999.0
2005-03-04 18:50:00,82.704,82.767,82.704,82.742,3719999980.0
2005-03-04 18:55:00,82.726,82.736,82.63,82.672,4159700005.0
2005-03-04 19:00:00,82.685,82.744,82.655,82.715,2853799991.0
2005-03-04 19:05:00,82.708,82.761,82.683,82.742,3417999987.0
2005-03-04 19:10:00,82.756,82.775,82.727,82.744,2152100000.0
2005-03-04 19:15:00,82.734,82.79,82.716,82.771,2876199993.0
2005-03-04 19:20:00,82.765,82.789,82.694,82.746,3204499986.0
2005-03-04 19:25:00,82.721,82.755,82.686,82.742,4206799985.0
2005-03-04 19:30:00,82.732,82.774,82.71,82.741,3475099993.0
2005-03-04 19:35:00,82.731,82.8,82.689,82.766,3570700003.0
2005-03-04 19:40:00,82.75,82.804,82.741,82.763,3349799996.0
2005-03-04 19:45:00,82.728,82.802,82.728,82.77,2590600005.0
2005-03-04 19:50:00,82.773,82.804,82.753,82.773,2561099983.0
2005-03-04 19:55:00,82.756,82.79,82.736,82.775,2679899990.0
2005-03-04 20:00:00,82.77,82.794,82.718,82.759,2256300012.0
2005-03-04 20:05:00,82.764,82.804,82.705,82.729,2879500006.0
2005-03-04 20:10:00,82.748,82.794,82.702,82.794,3683599981.0
2005-03-04 20:15:00,82.75,82.776,82.707,82.755,2375299997.0
2005-03-04 20:20:00,82.761,82.789,82.715,82.737,3137299998.0
2005-03-04 20:25:00,82.72,82.776,82.711,82.775,4461999996.0
2005-03-04 20:30:00,82.728,82.779,82.716,82.736,4117499988.0
2005-03-04 20:35:00,82.756,82.773,82.717,82.722,3119000001.0
2005-03-04 20:40:00,82.72,82.755,82.695,82.729,5186999995.0
2005-03-04 20:45:00,82.717,82.73,82.656,82.679,3359300005.0
2005-03-04 20:50:00,82.675,82.714,82.64,82.668,3754499974.0
2005-03-04 20:55:00,82.66,82.696,82.638,82.651,5177299988.0
2005-03-04 21:00:00,82.653,82.682,82.619,82.665,3299500012.0
2005-03-04 21:05:00,82.657,82.724,82.627,82.704,3055599990.0
2005-03-04 21:10:00,82.69,82.737,82.669,82.715,2622300003.0
2005-03-04 21:15:00,82.694,82.764,82.683,82.732,4093499997.0
2005-03-04 21:20:00,82.717,82.739,82.687,82.726,4683999992.0
2005-03-04 21:25:00,82.671,82.724,82.647,82.724,2755299986.0
2005-03-04 21:30:00,82.684,82.736,82.674,82.675,1711999996.0
2005-03-04 21:35:00,82.678,82.726,82.67,82.69,1863100004.0
2005-03-04 21:40:00,82.698,82.722,82.648,82.68,2508199987.0
2005-03-04 21:45:00,82.677,82.719,82.668,82.676,1947700001.0
2005-03-04 21:50:00,82.675,82.708,82.657,82.699,1386199993.0
2005-03-04 21:55:00,82.7,82.724,82.67,82.7,1179299995.0
2005-03-04 22:00:00,82.681,82.765,82.681,82.749,3005400000.0
2005-03-04 22:05:00,82.766,82.781,82.724,82.724,961100004.0
2005-03-04 22:10:00,82.731,82.781,82.695,82.776,1776899990.0
2005-03-04 22:15:00,82.766,82.779,82.706,82.768,1541200001.0
2005-03-04 22:20:00,82.741,82.765,82.724,82.73,1926400003.0
2005-03-04 22:25:00,82.768,82.802,82.731,82.768,1516599996.0
2005-03-04 22:30:00,82.749,82.8,82.718,82.747,2359499997.0
2005-03-04 22:35:00,82.774,82.812,82.74,82.795,1219099996.0
2005-03-04 22:40:00,82.778,82.817,82.723,82.743,1684299997.0
2005-03-04 22:45:00,82.746,82.777,82.712,82.777,1698400000.0
2005-03-04 22:50:00,82.721,82.803,82.712,82.757,1641599996.0
2005-03-04 22:55:00,82.734,82.817,82.71,82.754,1516999993.0
2005-03-04 23:00:00,82.806,82.819,82.711,82.784,1248899992.0
2005-03-04 23:05:00,82.796,82.813,82.745,82.768,1048899999.0
2005-03-04 23:10:00,82.793,82.817,82.739,82.751,1010799999.0
2005-03-04 23:15:00,82.774,82.819,82.761,82.772,1051900003.0
2005-03-04 23:20:00,82.74,82.804,82.711,82.788,894900002.0
2005-03-04 23:25:00,82.757,82.8,82.727,82.795,725800003.0
2005-03-04 23:30:00,82.762,82.812,82.743,82.785,880199997.0
2005-03-04 23:35:00,82.78,82.858,82.738,82.815,931299997.0
2005-03-04 23:40:00,82.829,82.88,82.794,82.88,1025099998.0
2005-03-04 23:45:00,82.837,82.871,82.804,82.85,651099998.0
2005-03-04 23:50:00,82.833,82.882,82.818,82.84,889800002.0
2005-03-04 23:55:00,82.84,82.861,82.796,82.801,968499997.0
2005-03-07 00:00:00,82.692,82.73,82.662,82.715,998599993.0
2005-03-07 00:05:00,82.714,82.714,82.641,82.657,902800002.0
2005-03-07 00:10:00,82.646,82.704,82.627,82.656,1190099992.0
2005-03-07 00:15:00,82.652,82.718,82.644,82.699,944500000.0
2005-03-07 00:20:00,82.686,82.705,82.643,82.653,903900003.0
2005-03-07 00:25:00,82.692,82.717,82.665,82.686,949200001.0
2005-03-07 00:30:00,82.702,82.737,82.671,82.683,825300001.0
2005-03-07 00:35:00,82.713,82.723,82.675,82.723,946299997.0
2005-03-07 00:40:00,82.685,82.729,82.655,82.703,812599997.0
2005-03-07 00:45:00,82.694,82.733,82.68,82.701,801799995.0
2005-03-07 00:50:00,82.703,82.717,82.667,82.678,958099991.0
2005-03-07 00:55:00,82.711,82.723,82.662,82.704,983599999.0
2005-03-07 01:00:00,82.687,82.715,82.646,82.651,978699988.0
2005-03-07 01:05:00,82.703,82.711,82.657,82.68,934199998.0
2005-03-07 01:10:00,82.661,82.699,82.635,82.656,834099998.0
2005-03-07 01:15:00,82.66,82.691,82.629,82.67,964499998.0
2005-03-07 01:20:00,82.641,82.692,82.626,82.661,1002300003.0
2005-03-07 01:25:00,82.683,82.691,82.632,82.653,1041299997.0
2005-03-07 01:30:00,82.679,82.682,82.593,82.655,1035200001.0
2005-03-07 01:35:00,82.654,82.654,82.596,82.632,868300003.0
2005-03-07 01:40:00,82.627,82.659,82.612,82.643,884799993.0
2005-03-07 01:45:00,82.633,82.661,82.602,82.602,1012700000.0
2005-03-07 01:50:00,82.612,82.666,82.597,82.614,991300001.0
2005-03-07 01:55:00,82.615,82.642,82.581,82.603,807200001.0
2005-03-07 02:00:00,82.608,82.618,82.556,82.569,1337800004.0
2005-03-07 02:05:00,82.562,82.6,82.554,82.582,890199993.0
2005-03-07 02:10:00,82.608,82.616,82.563,82.593,1029099993.0
2005-03-07 02:15:00,82.6,82.619,82.559,82.585,904399999.0
2005-03-07 02:20:00,82.592,82.652,82.577,82.632,755299993.0
2005-03-07 02:25:00,82.611,82.692,82.611,82.668,1105699985.0
2005-03-07 02:30:00,82.681,82.714,82.623,82.648,982400001.0
2005-03-07 02:35:00,82.663,82.693,82.606,82.606,954600001.0
2005-03-07 02:40:00,82.642,82.658,82.556,82.556,1058199992.0
2005-03-07 02:45:00,82.567,82.59,82.525,82.567,925800000.0
2005-03-07 02:50:00,82.576,82.634,82.562,82.624,962199993.0
2005-03-07 02:55:00,82.618,82.648,82.592,82.604,1151600001.0
2005-03-07 03:00:00,82.594,82.662,82.583,82.662,861799999.0
2005-03-07 03:05:00,82.643,82.667,82.617,82.652,1026899993.0
2005-03-07 03:10:00,82.655,82.664,82.577,82.615,1021799995.0
2005-03-07 03:15:00,82.623,82.652,82.575,82.629,959699996.0
2005-03-07 03:20:00,82.609,82.629,82.579,82.602,905599991.0
2005-03-07 03:25:00,82.632,82.636,82.574,82.612,1145599989.0
2005-03-07 03:30:00,82.635,82.679,82.612,82.674,933800001.0
2005-03-07 03:35:00,82.649,82.678,82.623,82.643,995899996.0
2005-03-07 03:40:00,82.628,82.684,82.594,82.656,1150599999.0
2005-03-07 03:45:00,82.644,82.673,82.612,82.657,1186300000.0
2005-03-07 03:50:00,82.601,82.669,82.601,82.646,776899996.0
2005-03-07 03:55:00,82.621,82.699,82.612,82.674,830399999.0
2005-03-07 04:00:00,82.68,82.706,82.663,82.684,1162899994.0
2005-03-07 04:05:00,82.698,82.719,82.666,82.718,878799989.0
2005-03-07 04:10:00,82.686,82.733,82.682,82.73,793000001.0
2005-03-07 04:15:00,82.725,82.732,82.674,82.694,970600005.0
2005-03-07 04:20:00,82.696,82.757,82.671,82.757,758599999.0
2005-03-07 04:25:00,82.701,82.754,82.687,82.699,761899996.0
2005-03-07 04:30:00,82.719,82.759,82.702,82.709,866599994.0
2005-03-07 04:35:00,82.72,82.736,82.674,82.697,668899995.0
2005-03-07 04:40:00,82.717,82.748,82.672,82.697,1186499993.0
2005-03-07 04:45:00,82.719,82.744,82.677,82.695,1074399991.0
2005-03-07 04:50:00,82.699,82.764,82.699,82.739,1314900005.0
2005-03-07 04:55:00,82.724,82.768,82.708,82.73,859599996.0
2005-03-07 05:00:00,82.72,82.749,82.694,82.73,798900002.0
2005-03-07 05:05:00,82.748,82.748,82.677,82.696,1016299988.0
2005-03-07 05:10:00,82.682,82.711,82.64,82.668,1078899998.0
2005-03-07 05:15:00,82.664,82.715,82.653,82.668,917200002.0
2005-03-07 05:20:00,82.683,82.721,82.66,82.675,1014799998.0
2005-03-07 05:25:00,82.7,82.739,82.684,82.725,961599997.0
2005-03-07 05:30:00,82.74,82.78,82.706,82.773,916000004.0
2005-03-07 05:35:00,82.76,82.773,82.678,82.7,868599997.0
2005-03-07 05:40:00,82.708,82.729,82.678,82.702,1162499989.0
2005-03-07 05:45:00,82.707,82.734,82.662,82.675,766199999.0
2005-03-07 05:50:00,82.692,82.722,82.642,82.674,880599999.0
2005-03-07 05:55:00,82.674,82.678,82.634,82.634,919099999.0
2005-03-07 06:00:00,82.657,82.679,82.614,82.679,1111599990.0
2005-03-07 06:05:00,82.692,82.699,82.642,82.662,866100002.0
2005-03-07 06:10:00,82.656,82.673,82.624,82.624,758100001.0
2005-03-07 06:15:00,82.665,82.683,82.63,82.66,810799999.0
2005-03-07 06:20:00,82.661,82.706,82.644,82.678,1134399995.0
2005-03-07 06:25:00,82.681,82.712,82.671,82.689,864699999.0
2005-03-07 06:30:00,82.7,82.726,82.669,82.686,899999997.0
2005-03-07 06:35:00,82.688,82.716,82.664,82.685,973799997.0
2005-03-07 06:40:00,82.704,82.736,82.668,82.699,1122000000.0
2005-03-07 06:45:00,82.711,82.737,82.68,82.712,869599996.0
2005-03-07 06:50:00,82.678,82.748,82.676,82.718,1055600002.0
2005-03-07 06:55:00,82.71,82.72,82.668,82.694,668299997.0
2005-03-07 07:00:00,82.651,82.744,82.651,82.704,760899998.0
2005-03-07 07:05:00,82.686,82.737,82.668,82.732,770499992.0
2005-03-07 07:10:00,82.727,82.75,82.706,82.728,830400003.0
2005-03-07 07:15:00,82.752,82.768,82.71,82.729,1153599995.0
2005-03-07 07:20:00,82.731,82.746,82.673,82.696,884100000.0
2005-03-07 07:25:00,82.705,82.733,82.666,82.669,1300200001.0
2005-03-07 07:30:00,82.654,82.717,82.648,82.69,1015899995.0
2005-03-07 07:35:00,82.694,82.715,82.66,82.686,986300001.0
2005-03-07 07:40:00,82.669,82.699,82.652,82.675,865700003.0
2005-03-07 07:45:00,82.679,82.692,82.638,82.661,1077699992.0
2005-03-07 07:50:00,82.639,82.701,82.603,82.688,955199994.0
2005-03-07 07:55:00,82.707,82.724,82.662,82.691,857999996.0
2005-03-07 08:00:00,82.68,82.707,82.668,82.675,821900003.0
2005-03-07 08:05:00,82.701,82.752,82.658,82.733,925999999.0
2005-03-07 08:10:00,82.702,82.768,82.702,82.711,893500004.0
2005-03-07 08:15:00,82.725,82.762,82.698,82.727,769299998.0
2005-03-07 08:20:00,82.75,82.768,82.705,82.743,888600000.0
2005-03-07 08:25:00,82.729,82.77,82.707,82.755,1024500006.0
2005-03-07 08:30:00,82.747,82.775,82.71,82.722,928900009.0
2005-03-07 08:35:00,82.73,82.767,82.704,82.744,921000005.0
2005-03-07 08:40:00,82.744,82.796,82.739,82.78,932799997.0
2005-03-07 08:45:00,82.749,82.784,82.738,82.764,810599998.0
2005-03-07 08:50:00,82.789,82.79,82.739,82.743,984200002.0
2005-03-07 08:55:00,82.75,82.769,82.685,82.739,1048400001.0
2005-03-07 09:00:00,82.719,82.769,82.695,82.736,1142599995.0
2005-03-07 09:05:00,82.748,82.77,82.713,82.734,940600001.0
2005-03-07 09:10:00,82.717,82.774,82.713,82.755,913299997.0
2005-03-07 09:15:00,82.749,82.766,82.717,82.74,975600002.0
2005-03-07 09:20:00,82.755,82.777,82.727,82.747,1029499994.0
2005-03-07 09:25:00,82.772,82.789,82.716,82.764,868299995.0
2005-03-07 09:30:00,82.765,82.785,82.725,82.751,950700008.0
2005-03-07 09:35:00,82.744,82.781,82.73,82.748,832999997.0
2005-03-07 09:40:00,82.738,82.787,82.721,82.74,1079299998.0
2005-03-07 09:45:00,82.725,82.819,82.725,82.781,1052299991.0
2005-03-07 09:50:00,82.791,82.836,82.77,82.814,1043599997.0
2005-03-07 09:55:00,82.799,82.823,82.733,82.757,897299997.0
2005-03-07 10:00:00,82.761,82.787,82.742,82.772,875999995.0
2005-03-07 10:05:00,82.783,82.798,82.746,82.763,1319499997.0
2005-03-07 10:10:00,82.768,82.836,82.753,82.822,1036900001.0
2005-03-07 10:15:00,82.823,82.859,82.782,82.831,904900003.0
2005-03-07 10:20:00,82.801,82.843,82.774,82.8,1024499998.0
2005-03-07 10:25:00,82.775,82.806,82.704,82.741,1057600001.0
2005-03-07 10:30:00,82.708,82.763,82.705,82.75,813600001.0
2005-03-07 10:35:00,82.75,82.781,82.726,82.752,877600002.0
2005-03-07 10:40:00,82.752,82.831,82.734,82.795,1270399992.0
2005-03-07 10:45:00,82.796,82.836,82.792,82.819,824799997.0
2005-03-07 10:50:00,82.81,82.813,82.732,82.757,930400000.0
2005-03-07 10:55:00,82.767,82.819,82.738,82.802,1038900000.0
2005-03-07 11:00:00,82.808,82.856,82.746,82.817,948899998.0
2005-03-07 11:05:00,82.8,82.831,82.771,82.791,968899989.0
2005-03-07 11:10:00,82.799,82.807,82.738,82.758,869300001.0
2005-03-07 11:15:00,82.747,82.789,82.702,82.778,1142999993.0
2005-03-07 11:20:00,82.773,82.829,82.742,82.743,1072999998.0
2005-03-07 11:25:00,82.752,82.81,82.728,82.758,966300003.0
2005-03-07 11:30:00,82.739,82.798,82.736,82.759,1009100000.0
2005-03-07 11:35:00,82.782,82.794,82.721,82.755,1196799992.0
2005-03-07 11:40:00,82.71,82.773,82.71,82.746,846200000.0
2005-03-07 11:45:00,82.745,82.811,82.732,82.802,1293500001.0
2005-03-07 11:50:00,82.78,82.813,82.76,82.773,1175200000.0
2005-03-07 11:55:00,82.82,82.83,82.792,82.815,939500004.0
2005-03-07 12:00:00,82.802,82.838,82.777,82.819,1005300002.0
2005-03-07 12:05:00,82.81,82.816,82.751,82.798,1048799990.0
2005-03-07 12:10:00,82.812,82.828,82.767,82.797,849599993.0
2005-03-07 12:15:00,82.787,82.821,82.756,82.81,860699992.0
2005-03-07 12:20:00,82.805,82.818,82.763,82.79,1082299997.0
2005-03-07 12:25:00,82.79,82.831,82.754,82.825,1204299998.0
2005-03-07 12:30:00,82.838,82.856,82.793,82.833,1132499997.0
2005-03-07 12:35:00,82.826,82.892,82.808,82.872,933999991.0
2005-03-07 12:40:00,82.878,82.944,82.847,82.925,1066300005.0
2005-03-07 12:45:00,82.952,82.988,82.925,82.963,1130999997.0
2005-03-07 12:50:00,82.952,82.987,82.94,82.976,878000000.0
2005-03-07 12:55:00,82.974,83.069,82.966,83.045,825400002.0
2005-03-07 13:00:00,83.027,83.06,82.987,82.998,850599996.0
2005-03-07 13:05:00,83.038,83.054,82.998,83.04,1160400005.0
2005-03-07 13:10:00,83.002,83.048,82.985,83.028,940199999.0
2005-03-07 13:15:00,83.027,83.045,82.995,83.014,1107499998.0
2005-03-07 13:20:00,83.026,83.043,82.987,83.003,1090600000.0
2005-03-07 13:25:00,83.005,83.044,82.995,83.023,1059100000.0
2005-03-07 13:30:00,83.003,83.026,82.976,82.985,941199996.0
2005-03-07 13:35:00,82.961,83.023,82.953,82.995,938099994.0
2005-03-07 13:40:00,82.99,83.025,82.967,83.008,945499994.0
2005-03-07 13:45:00,82.982,83.04,82.966,83.021,1036999998.0
2005-03-07 13:50:00,82.972,83.035,82.958,83.014,984999995.0
2005-03-07 13:55:00,83.001,83.04,82.984,83.015,1042700000.0
2005-03-07 14:00:00,82.997,83.055,82.985,83.053,786099998.0
2005-03-07 14:05:00,83.036,83.081,83.024,83.073,964500005.0
2005-03-07 14:10:00,83.087,83.091,83.038,83.079,751700002.0
2005-03-07 14:15:00,83.067,83.148,83.061,83.124,1273900006.0
2005-03-07 14:20:00,83.126,83.146,83.09,83.108,898399995.0
2005-03-07 14:25:00,83.122,83.141,83.083,83.114,706300001.0
2005-03-07 14:30:00,83.116,83.144,83.072,83.123,1086400000.0
2005-03-07 14:35:00,83.1,83.1,83.013,83.034,1028400002.0
2005-03-07 14:40:00,83.014,83.103,82.985,83.103,941899993.0
2005-03-07 14:45:00,83.1,83.184,83.081,83.125,853399997.0
2005-03-07 14:50:00,83.113,83.174,83.113,83.147,765299994.0
2005-03-07 14:55:00,83.17,83.225,83.153,83.225,826799996.0
2005-03-07 15:00:00,83.207,83.226,83.153,83.185,1064000002.0
2005-03-07 15:05:00,83.189,83.221,83.11,83.193,1368899993.0
2005-03-07 15:10:00,83.181,83.239,83.181,83.211,1047200002.0
2005-03-07 15:15:00,83.205,83.205,83.122,83.188,1157400001.0
2005-03-07 15:20:00,83.2,83.235,83.178,83.195,1021100003.0
2005-03-07 15:25:00,83.205,83.22,83.128,83.166,1032199995.0
2005-03-07 15:30:00,83.151,83.219,83.131,83.183,961099998.0
2005-03-07 15:35:00,83.18,83.223,83.169,83.196,907799994.0
2005-03-07 15:40:00,83.184,83.23,83.123,83.188,1075200005.0
2005-03-07 15:45:00,83.216,83.297,83.185,83.293,1205700002.0
2005-03-07 15:50:00,83.296,83.318,83.251,83.315,829799999.0
2005-03-07 15:55:00,83.291,83.308,83.247,83.263,746100000.0
2005-03-07 16:00:00,83.271,83.289,83.224,83.236,999699997.0
2005-03-07 16:05:00,83.244,83.293,83.218,83.274,1013799998.0
2005-03-07 16:10:00,83.253,83.317,83.242,83.28,1002999996.0
2005-03-07 16:15:00,83.32,83.325,83.233,83.244,1034000000.0
2005-03-07 16:20:00,83.257,83.258,83.189,83.196,1019900004.0
2005-03-07 16:25:00,83.184,83.249,83.173,83.227,914700004.0
2005-03-07 16:30:00,83.221,83.256,83.184,83.201,879899995.0
2005-03-07 16:35:00,83.2,83.241,83.194,83.21,964300006.0
2005-03-07 16:40:00,83.208,83.34,83.178,83.216,809200001.0
2005-03-07 16:45:00,83.207,83.22,83.182,83.195,900100004.0
2005-03-07 16:50:00,83.208,83.22,83.177,83.205,884100001.0
2005-03-07 16:55:00,83.33,83.41,83.164,83.182,793999998.0
2005-03-07 17:00:00,83.21,83.39,83.175,83.193,990900004.0
2005-03-07 17:05:00,83.186,83.38,83.186,83.263,661199994.0
2005-03-07 17:10:00,83.302,83.321,83.255,83.283,971100001.0
2005-03-07 17:15:00,83.277,83.304,83.27,83.271,987200001.0
2005-03-07 17:20:00,83.295,83.316,83.268,83.292,936000004.0
2005-03-07 17:25:00,83.303,83.346,83.277,83.289,1003899999.0
2005-03-07 17:30:00,83.268,83.319,83.24,83.257,942300002.0
2005-03-07 17:35:00,83.23,83.32,83.23,83.288,928900005.0
2005-03-07 17:40:00,83.274,83.308,83.253,83.296,815499995.0
2005-03-07 17:45:00,83.304,83.326,83.269,83.308,843700005.0
2005-03-07 17:50:00,83.303,83.327,83.246,83.307,1025300005.0
2005-03-07 17:55:00,83.313,83.376,83.313,83.338,994999995.0
2005-03-07 18:00:00,83.273,83.351,83.26,83.338,6763099992.0
2005-03-07 18:05:00,83.309,83.372,83.278,83.369,9072599987.0
2005-03-07 18:10:00,83.335,83.352,83.289,83.339,7096600002.0
2005-03-07 18:15:00,83.327,83.363,83.298,83.328,8280899982.0
2005-03-07 18:20:00,83.314,83.366,83.31,83.334,7915099972.0
2005-03-07 18:25:00,83.324,83.365,83.308,83.35,6935699984.0
2005-03-07 18:30:00,83.327,83.381,83.327,83.351,7288899974.0
2005-03-07 18:35:00,83.329,83.372,83.305,83.35,5132800003.0
2005-03-07 18:40:00,83.36,83.381,83.318,83.365,4230499979.0
2005-03-07 18:45:00,83.367,83.382,83.307,83.32,3586399991.0
2005-03-07 18:50:00,83.332,83.352,83.267,83.295,4278099995.0
2005-03-07 18:55:00,83.285,83.334,83.237,83.263,4576899994.0
2005-03-07 19:00:00,83.248,83.293,83.23,83.262,3065699999.0
2005-03-07 19:05:00,83.251,83.28,83.221,83.243,3644899982.0
2005-03-07 19:10:00,83.23,83.286,83.212,83.262,2204300003.0
2005-03-07 19:15:00,83.229,83.292,83.229,83.265,2891399992.0
2005-03-07 19:20:00,83.266,83.308,83.192,83.264,3154299988.0
2005-03-07 19:25:00,83.269,83.295,83.225,83.271,4231300001.0
2005-03-07 19:30:00,83.276,83.306,83.235,83.27,3844799984.0
2005-03-07 19:35:00,83.29,83.308,83.252,83.295,3358199989.0
2005-03-07 19:40:00,83.268,83.314,83.255,83.288,2865999992.0
2005-03-07 19:45:00,83.287,83.33,83.246,83.259,2550599994.0
2005-03-07 19:50:00,83.281,83.305,83.245,83.296,2638999991.0
2005-03-07 19:55:00,83.277,83.313,83.255,83.308,2974499996.0
2005-03-07 20:00:00,83.292,83.322,83.254,83.309,2278399998.0
2005-03-07 20:05:00,83.288,83.311,83.247,83.268,3245200005.0
2005-03-07 20:10:00,83.285,83.324,83.247,83.297,4013599984.0
2005-03-07 20:15:00,83.3,83.321,83.255,83.278,2169699991.0
2005-03-07 20:20:00,83.272,83.322,83.25,83.292,2870899993.0
2005-03-07 20:25:00,83.306,83.346,83.268,83.291,3982099988.0
2005-03-07 20:30:00,83.305,83.349,83.267,83.305,4496599964.0
2005-03-07 20:35:00,83.303,83.347,83.29,83.329,3303999991.0
2005-03-07 20:40:00,83.285,83.343,83.285,83.324,5107699981.0
2005-03-07 20:45:00,83.335,83.373,83.297,83.342,3377099995.0
2005-03-07 20:50:00,83.357,83.374,83.289,83.325,3387499994.0
2005-03-07 20:55:00,83.353,83.362,83.294,83.345,4620999983.0
2005-03-07 21:00:00,83.334,83.363,83.283,83.314,3476099989.0
2005-03-07 21:05:00,83.304,83.347,83.28,83.327,3128599983.0
2005-03-07 21:10:00,83.325,83.349,83.275,83.302,2531299999.0
2005-03-07 21:15:00,83.29,83.328,83.264,83.308,4051099995.0
2005-03-07 21:20:00,83.307,83.341,83.257,83.275,4731699974.0
2005-03-07 21:25:00,83.277,83.327,83.234,83.303,3005299983.0
2005-03-07 21:30:00,83.278,83.335,83.247,83.249,1786100003.0
2005-03-07 21:35:00,83.26,83.313,83.236,83.293,2094800002.0
2005-03-07 21:40:00,83.277,83.339,83.276,83.312,2454100004.0
2005-03-07 21:45:00,83.32,83.348,83.271,83.326,2108000007.0
2005-03-07 21:50:00,83.29,83.339,83.271,83.307,1541399992.0
2005-03-07 21:55:00,83.303,83.326,83.275,83.32,1239399987.0
2005-03-07 22:00:00,83.295,83.341,83.251,83.253,3167600000.0
2005-03-07 22:05:00,83.258,83.282,83.234,83.268,914099999.0
2005-03-07 22:10:00,83.27,83.289,83.226,83.269,1644200001.0
2005-03-07 22:15:00,83.287,83.287,83.203,83.25,1623300009.0
2005-03-07 22:20:00,83.241,83.277,83.205,83.242,1503899999.0
2005-03-07 22:25:00,83.23,83.28,83.216,83.242,1541100000.0
2005-03-07 22:30:00,83.231,83.271,83.214,83.249,2309200002.0
2005-03-07 22:35:00,83.282,83.323,83.242,83.305,1369399994.0
2005-03-07 22:40:00,83.32,83.372,83.288,83.335,1426999993.0
2005-03-07 22:45:00,83.312,83.347,83.281,83.327,1767100007.0
2005-03-07 22:50:00,83.294,83.39,83.283,83.324,1785400013.0
2005-03-07 22:55:00,83.342,83.366,83.241,83.251,1336899999.0
2005-03-07 23:00:00,83.338,83.364,83.245,83.341,1148999994.0
2005-03-07 23:05:00,83.316,83.364,83.299,83.31,887800001.0
2005-03-07 23:10:00,83.311,83.358,83.28,83.34,1101800000.0
2005-03-07 23:15:00,83.337,83.37,83.305,83.331,848300004.0
2005-03-07 23:20:00,83.343,83.354,83.23,83.345,1002700000.0
2005-03-07 23:25:00,83.31,83.38,83.306,83.324,947599999.0
2005-03-07 23:30:00,83.314,83.375,83.304,83.334,902899998.0
2005-03-07 23:35:00,83.368,83.368,83.253,83.36,720700000.0
2005-03-07 23:40:00,83.357,83.399,83.32,83.33,1155099994.0
2005-03-07 23:45:00,83.319,83.367,83.2,83.332,875800000.0
2005-03-07 23:50:00,83.348,83.387,83.308,83.331,737000006.0
2005-03-07 23:55:00,83.355,83.355,83.281,83.291,849799991.0
2005-03-08 00:00:00,83.276,83.311,83.25,83.301,1019699997.0
2005-03-08 00:05:00,83.283,83.325,83.259,83.299,936399996.0
2005-03-08 00:10:00,83.263,83.299,83.212,83.243,867999993.0
2005-03-08 00:15:00,83.227,83.249,83.175,83.185,878200001.0
2005-03-08 00:20:00,83.171,83.22,83.143,83.145,1327400005.0
2005-03-08 00:25:00,83.16,83.192,83.106,83.137,1055399996.0
2005-03-08 00:30:00,83.131,83.198,83.129,83.169,936199998.0
2005-03-08 00:35:00,83.149,83.179,83.126,83.152,1176200003.0
2005-03-08 00:40:00,83.151,83.217,83.139,83.182,946999997.0
2005-03-08 00:45:00,83.18,83.242,83.151,83.229,892100006.0
2005-03-08 00:50:00,83.223,83.233,83.168,83.18,954000003.0
2005-03-08 00:55:00,83.171,83.221,83.166,83.203,1023699993.0
2005-03-08 01:00:00,83.2,83.265,83.188,83.233,1165599997.0
2005-03-08 01:05:00,83.275,83.275,83.211,83.246,888599997.0
2005-03-08 01:10:00,83.242,83.281,83.214,83.233,843599998.0
2005-03-08 01:15:00,83.224,83.277,83.224,83.245,991199995.0
2005-03-08 01:20:00,83.231,83.256,83.211,83.211,859599996.0
2005-03-08 01:25:00,83.21,83.281,83.188,83.27,1138700005.0
2005-03-08 01:30:00,83.25,83.282,83.223,83.261,1092399997.0
2005-03-08 01:35:00,83.262,83.311,83.246,83.268,910799991.0
2005-03-08 01:40:00,83.261,83.302,83.252,83.262,955799993.0
2005-03-08 01:45:00,83.284,83.316,83.261,83.298,1020899993.0
2005-03-08 01:50:00,83.29,83.323,83.262,83.297,1038999999.0
2005-03-08 01:55:00,83.323,83.338,83.264,83.293,1117699995.0
2005-03-08 02:00:00,83.312,83.346,83.288,83.338,897399992.0
2005-03-08 02:05:00,83.324,83.355,83.298,83.32,930299998.0
2005-03-08 02:10:00,83.292,83.389,83.292,83.354,766399994.0
2005-03-08 02:15:00,83.384,83.435,83.378,83.403,824300001.0
2005-03-08 02:20:00,83.431,83.455,83.372,83.389,909099998.0
2005-03-08 02:25:00,83.382,83.438,83.375,83.375,944799993.0
2005-03-08 02:30:00,83.392,83.392,83.297,83.297,1027399996.0
2005-03-08 02:35:00,83.284,83.303,83.196,83.196,986899990.0
2005-03-08 02:40:00,83.203,83.249,83.182,83.225,871200000.0
2005-03-08 02:45:00,83.244,83.274,83.228,83.253,962599997.0
2005-03-08 02:50:00,83.231,83.299,83.231,83.278,984600007.0
2005-03-08 02:55:00,83.29,83.36,83.271,83.327,986200000.0
2005-03-08 03:00:00,83.302,83.336,83.282,83.298,1130699996.0
2005-03-08 03:05:00,83.296,83.304,83.232,83.249,1197700005.0
2005-03-08 03:10:00,83.269,83.274,83.222,83.249,1257400002.0
2005-03-08 03:15:00,83.294,83.31,83.243,83.243,776000002.0
2005-03-08 03:20:00,83.288,83.3,83.227,83.245,1086599998.0
2005-03-08 03:25:00,83.239,83.265,83.215,83.221,1007699993.0
2005-03-08 03:30:00,83.214,83.256,83.183,83.217,1021899999.0
2005-03-08 03:35:00,83.231,83.257,83.18,83.195,909900003.0
2005-03-08 03:40:00,83.231,83.303,83.203,83.281,989800002.0
2005-03-08 03:45:00,83.276,83.296,83.229,83.255,793900001.0
2005-03-08 03:50:00,83.25,83.276,83.209,83.264,681099996.0
2005-03-08 03:55:00,83.254,83.298,83.247,83.275,889899992.0
2005-03-08 04:00:00,83.278,83.291,83.239,83.256,742599998.0
2005-03-08 04:05:00,83.254,83.274,83.217,83.25,1031100001.0
2005-03-08 04:10:00,83.229,83.298,83.229,83.279,1119900004.0
2005-03-08 04:15:00,83.264,83.295,83.174,83.174,1071300000.0
2005-03-08 04:20:00,83.18,83.248,83.156,83.227,1023199996.0
2005-03-08 04:25:00,83.205,83.243,83.185,83.205,962700004.0
2005-03-08 04:30:00,83.196,83.254,83.188,83.188,1003399998.0
2005-03-08 04:35:00,83.215,83.278,83.201,83.257,778500001.0
2005-03-08 04:40:00,83.257,83.281,83.232,83.273,1023999994.0
2005-03-08 04:45:00,83.25,83.275,83.22,83.25,842599996.0
2005-03-08 04:50:00,83.235,83.259,83.208,83.237,1019799995.0
2005-03-08 04:55:00,83.23,83.271,83.218,83.247,564900001.0
2005-03-08 05:00:00,83.249,83.267,83.217,83.257,1113299994.0
2005-03-08 05:05:00,83.221,83.258,83.201,83.246,865700001.0
2005-03-08 05:10:00,83.224,83.262,83.194,83.231,1083199994.0
2005-03-08 05:15:00,83.245,83.268,83.211,83.247,1126299996.0
2005-03-08 05:20:00,83.223,83.264,83.212,83.245,964000003.0
2005-03-08 05:25:00,83.227,83.265,83.2,83.222,1008699995.0
2005-03-08 05:30:00,83.238,83.268,83.218,83.255,852500001.0
2005-03-08 05:35:00,83.241,83.282,83.224,83.273,879999999.0
2005-03-08 05:40:00,83.259,83.302,83.237,83.268,871099999.0
2005-03-08 05:45:00,83.261,83.295,83.24,83.261,877400004.0
2005-03-08 05:50:00,83.264,83.292,83.232,83.256,855699999.0
2005-03-08 05:55:00,83.264,83.292,83.23,83.231,926399999.0
2005-03-08 06:00:00,83.214,83.263,83.205,83.209,1256799992.0
2005-03-08 06:05:00,83.22,83.256,83.2,83.23,940300006.0
2005-03-08 06:10:00,83.234,83.255,83.198,83.208,892999998.0
2005-03-08 06:15:00,83.216,83.254,83.19,83.208,986599998.0
2005-03-08 06:20:00,83.182,83.25,83.182,83.229,1112799994.0
2005-03-08 06:25:00,83.235,83.28,83.223,83.248,1021500010.0
2005-03-08 06:30:00,83.247,83.279,83.222,83.252,867199998.0
2005-03-08 06:35:00,83.249,83.271,83.195,83.221,871499999.0
2005-03-08 06:40:00,83.245,83.283,83.206,83.254,1017099996.0
2005-03-08 06:45:00,83.272,83.272,83.223,83.237,915499995.0
2005-03-08 06:50:00,83.259,83.287,83.218,83.23,1053499994.0
2005-03-08 06:55:00,83.269,83.276,83.224,83.251,928800000.0
2005-03-08 07:00:00,83.253,83.288,83.225,83.255,960700002.0
2005-03-08 07:05:00,83.242,83.257,83.202,83.216,955799982.0
2005-03-08 07:10:00,83.224,83.243,83.186,83.213,848099998.0
2005-03-08 07:15:00,83.223,83.234,83.181,83.195,1025199996.0
2005-03-08 07:20:00,83.19,83.224,83.16,83.199,753799996.0
2005-03-08 07:25:00,83.193,83.234,83.178,83.223,1089000000.0
2005-03-08 07:30:00,83.211,83.238,83.194,83.223,1126499995.0
2005-03-08 07:35:00,83.202,83.243,83.172,83.212,1215099996.0
2005-03-08 07:40:00,83.181,83.228,83.179,83.2,907500001.0
2005-03-08 07:45:00,83.199,83.235,83.163,83.188,1086800003.0
2005-03-08 07:50:00,83.212,83.229,83.156,83.216,1147099996.0
2005-03-08 07:55:00,83.205,83.221,83.166,83.177,956399998.0
2005-03-08 08:00:00,83.165,83.238,83.15,83.208,986799997.0
2005-03-08 08:05:00,83.198,83.245,83.173,83.24,1104599994.0
2005-03-08 08:10:00,83.218,83.258,83.21,83.237,920199996.0
2005-03-08 08:15:00,83.224,83.293,83.223,83.253,997600000.0
2005-03-08 08:20:00,83.267,83.3,83.218,83.229,940900000.0
2005-03-08 08:25:00,83.253,83.269,83.205,83.229,784199997.0
2005-03-08 08:30:00,83.216,83.267,83.209,83.227,1170599994.0
2005-03-08 08:35:00,83.256,83.276,83.206,83.271,975999999.0
2005-03-08 08:40:00,83.225,83.267,83.212,83.261,1009399999.0
2005-03-08 08:45:00,83.232,83.274,83.229,83.245,1032200000.0
2005-03-08 08:50:00,83.255,83.277,83.201,83.251,924399996.0
2005-03-08 08:55:00,83.241,83.258,83.213,83.253,749200008.0
2005-03-08 09:00:00,83.244,83.295,83.222,83.261,1107199999.0
2005-03-08 09:05:00,83.272,83.293,83.214,83.248,1147800006.0
2005-03-08 09:10:00,83.217,83.258,83.208,83.231,1057400012.0
2005-03-08 09:15:00,83.238,83.263,83.198,83.218,1081099994.0
2005-03-08 09:20:00,83.234,83.266,83.188,83.209,978999997.0
2005-03-08 09:25:00,83.24,83.286,83.209,83.275,902399999.0
2005-03-08 09:30:00,83.247,83.325,83.247,83.287,829199999.0
2005-03-08 09:35:00,83.28,83.32,83.254,83.27,876000004.0
2005-03-08 09:40:00,83.254,83.345,83.229,83.269,774199997.0
2005-03-08 09:45:00,83.258,83.338,83.258,83.302,918999999.0
2005-03-08 09:50:00,83.272,83.297,83.238,83.253,956599997.0
2005-03-08 09:55:00,83.277,83.311,83.253,83.253,1012999996.0
2005-03-08 10:00:00,83.229,83.272,83.209,83.228,936499997.0
2005-03-08 10:05:00,83.214,83.249,83.2,83.233,1036799998.0
2005-03-08 10:10:00,83.219,83.242,83.157,83.165,797799992.0
2005-03-08 10:15:00,83.134,83.192,83.128,83.178,804500003.0
2005-03-08 10:20:00,83.175,83.231,83.159,83.179,1100100002.0
2005-03-08 10:25:00,83.2,83.202,83.118,83.171,1020899994.0
2005-03-08 10:30:00,83.153,83.193,83.142,83.16,929999997.0
2005-03-08 10:35:00,83.175,83.204,83.153,83.166,1005999994.0
2005-03-08 10:40:00,83.197,83.199,83.136,83.161,1114700000.0
2005-03-08 10:45:00,83.187,83.229,83.135,83.207,997700002.0
2005-03-08 10:50:00,83.2,83.259,83.182,83.206,1098299998.0
2005-03-08 10:55:00,83.208,83.252,83.188,83.233,1140099988.0
2005-03-08 11:00:00,83.229,83.255,83.183,83.201,1064099993.0
2005-03-08 11:05:00,83.183,83.265,83.171,83.245,1005999997.0
2005-03-08 11:10:00,83.23,83.275,83.22,83.249,873000004.0
2005-03-08 11:15:00,83.281,83.282,83.213,83.222,1187199995.0
2005-03-08 11:20:00,83.266,83.275,83.231,83.237,800299997.0
2005-03-08 11:25:00,83.263,83.263,83.19,83.22,979999997.0
2005-03-08 11:30:00,83.218,83.25,83.201,83.225,915199994.0
2005-03-08 11:35:00,83.235,83.307,83.223,83.295,1059000005.0
2005-03-08 11:40:00,83.27,83.319,83.234,83.307,1041000000.0
2005-03-08 11:45:00,83.296,83.351,83.293,83.331,1152899996.0
2005-03-08 11:50:00,83.298,83.347,83.283,83.313,982399998.0
2005-03-08 11:55:00,83.312,83.345,83.296,83.316,1027499988.0
2005-03-08 12:00:00,83.337,83.356,83.278,83.328,959299998.0
2005-03-08 12:05:00,83.347,83.347,83.242,83.296,1028099993.0
2005-03-08 12:10:00,83.288,83.316,83.247,83.294,964700011.0
2005-03-08 12:15:00,83.313,83.36,83.294,83.319,1000400005.0
2005-03-08 12:20:00,83.342,83.364,83.296,83.33,1237599999.0
2005-03-08 12:25:00,83.308,83.348,83.291,83.314,1133699995.0
2005-03-08 12:30:00,83.328,83.358,83.294,83.329,1320299997.0
2005-03-08 12:35:00,83.326,83.356,83.313,83.33,1076600001.0
2005-03-08 12:40:00,83.315,83.364,83.29,83.34,1037599996.0
2005-03-08 12:45:00,83.328,83.348,83.27,83.289,942500002.0
2005-03-08 12:50:00,83.289,83.303,83.245,83.282,997400001.0
2005-03-08 12:55:00,83.302,83.33,83.273,83.33,940999994.0
2005-03-08 13:00:00,83.302,83.36,83.298,83.342,941199996.0
2005-03-08 13:05:00,83.367,83.42,83.327,83.378,1037399988.0
2005-03-08 13:10:00,83.385,83.414,83.361,83.368,814499995.0
2005-03-08 13:15:00,83.391,83.451,83.365,83.407,1193399994.0
2005-03-08 13:20:00,83.432,83.448,83.393,83.412,911700002.0
2005-03-08 13:25:00,83.411,83.586,83.399,83.539,995999993.0
2005-03-08 13:30:00,83.547,83.566,83.5,83.502,854600006.0
2005-03-08 13:35:00,83.516,83.581,83.497,83.525,1192500001.0
2005-03-08 13:40:00,83.53,83.57,83.512,83.532,1120100006.0
2005-03-08 13:45:00,83.543,83.633,83.508,83.633,1170199995.0
2005-03-08 13:50:00,83.637,83.655,83.57,83.592,892299993.0
2005-03-08 13:55:00,83.601,83.626,83.574,83.603,1150599993.0
2005-03-08 14:00:00,83.584,83.593,83.522,83.549,900399997.0
2005-03-08 14:05:00,83.55,83.569,83.494,83.496,968799993.0
2005-03-08 14:10:00,83.509,83.526,83.468,83.486,1030200001.0
2005-03-08 14:15:00,83.488,83.523,83.459,83.504,1027100007.0
2005-03-08 14:20:00,83.488,83.547,83.467,83.476,1149299993.0
2005-03-08 14:25:00,83.473,83.516,83.452,83.483,822400003.0
2005-03-08 14:30:00,83.491,83.505,83.457,83.462,919100001.0
2005-03-08 14:35:00,83.49,83.526,83.457,83.511,905299995.0
2005-03-08 14:40:00,83.507,83.52,83.424,83.502,1087199999.0
2005-03-08 14:45:00,83.488,83.508,83.415,83.415,1082099999.0
2005-03-08 14:50:00,83.442,83.472,83.419,83.43,1029599998.0
2005-03-08 14:55:00,83.45,83.492,83.432,83.475,887800002.0
2005-03-08 15:00:00,83.452,83.489,83.426,83.44,793099994.0
2005-03-08 15:05:00,83.44,83.44,83.336,83.381,1138899996.0
2005-03-08 15:10:00,83.383,83.431,83.367,83.399,1022500001.0
2005-03-08 15:15:00,83.402,83.478,83.386,83.459,1045899997.0
2005-03-08 15:20:00,83.449,83.468,83.418,83.448,848900001.0
2005-03-08 15:25:00,83.432,83.48,83.429,83.451,886099994.0
2005-03-08 15:30:00,83.45,83.46,83.346,83.362,870199995.0
2005-03-08 15:35:00,83.354,83.38,83.314,83.345,947999991.0
2005-03-08 15:40:00,83.355,83.367,83.298,83.321,1076599995.0
2005-03-08 15:45:00,83.345,83.4,83.329,83.4,1110899990.0
2005-03-08 15:50:00,83.415,83.463,83.343,83.365,973899999.0
2005-03-08 15:55:00,83.366,83.406,83.336,83.364,984599987.0
2005-03-08 16:00:00,83.384,83.412,83.338,83.412,886700000.0
2005-03-08 16:05:00,83.385,83.432,83.375,83.41,952399998.0
2005-03-08 16:10:00,83.4,83.438,83.375,83.408,798000001.0
2005-03-08 16:15:00,83.395,83.425,83.371,83.372,1082000006.0
2005-03-08 16:20:00,83.37,83.419,83.356,83.389,1118099996.0
2005-03-08 16:25:00,83.398,83.42,83.342,83.383,1026299998.0
2005-03-08 16:30:00,83.363,83.401,83.319,83.356,965300000.0
2005-03-08 16:35:00,83.336,83.377,83.267,83.287,941600003.0
2005-03-08 16:40:00,83.269,83.321,83.24,83.303,878900003.0
2005-03-08 16:45:00,83.284,83.304,83.244,83.25,752500000.0
2005-03-08 16:50:00,83.272,83.357,83.261,83.348,907400002.0
2005-03-08 16:55:00,83.29,83.334,83.267,83.297,879199994.0
2005-03-08 17:00:00,83.283,83.339,83.241,83.303,915900000.0
2005-03-08 17:05:00,83.27,83.31,83.24,83.272,939699997.0
2005-03-08 17:10:00,83.285,83.374,83.264,83.342,867499995.0
2005-03-08 17:15:00,83.346,83.368,83.319,83.319,1019199996.0
2005-03-08 17:20:00,83.339,83.41,83.329,83.386,1030999991.0
2005-03-08 17:25:00,83.366,83.428,83.353,83.395,1267299992.0
2005-03-08 17:30:00,83.396,83.428,83.339,83.376,911600001.0
2005-03-08 17:35:00,83.364,83.418,83.352,83.412,893699994.0
2005-03-08 17:40:00,83.405,83.463,83.374,83.385,1039800004.0
2005-03-08 17:45:00,83.341,83.389,83.341,83.371,800399995.0
2005-03-08 17:50:00,83.359,83.435,83.342,83.435,1069399993.0
2005-03-08 17:55:00,83.409,83.447,83.396,83.431,919599997.0
2005-03-08 18:00:00,83.373,83.422,83.28,83.34,6768999993.0
2005-03-08 18:05:00,83.334,83.409,83.33,83.372,9699599968.0
2005-03-08 18:10:00,83.376,83.392,83.314,83.356,7040999979.0
2005-03-08 18:15:00,83.35,83.42,83.285,83.31,6181599999.0
2005-03-08 18:20:00,83.329,83.41,83.249,83.275,7883000000.0
2005-03-08 18:25:00,83.276,83.33,83.26,83.301,7568099992.0
2005-03-08 18:30:00,83.299,83.344,83.269,83.315,7243700015.0
2005-03-08 18:35:00,83.314,83.363,83.303,83.315,5102999991.0
2005-03-08 18:40:00,83.297,83.344,83.259,83.259,4639300000.0
2005-03-08 18:45:00,83.267,83.366,83.265,83.299,3804999982.0
2005-03-08 18:50:00,83.311,83.355,83.265,83.29,4182999991.0
2005-03-08 18:55:00,83.284,83.304,83.236,83.246,4094199989.0
2005-03-08 19:00:00,83.254,83.297,83.231,83.262,3004500001.0
2005-03-08 19:05:00,83.265,83.331,83.251,83.306,3105900000.0
2005-03-08 19:10:00,83.315,83.378,83.289,83.375,2017000001.0
2005-03-08 19:15:00,83.366,83.381,83.322,83.353,2869799997.0
2005-03-08 19:20:00,83.342,83.369,83.275,83.347,3200899983.0
2005-03-08 19:25:00,83.351,83.412,83.325,83.409,4496599982.0
2005-03-08 19:30:00,83.4,83.422,83.367,83.404,3825999993.0
2005-03-08 19:35:00,83.389,83.428,83.365,83.405,3242999989.0
2005-03-08 19:40:00,83.384,83.424,83.367,83.384,2862599993.0
2005-03-08 19:45:00,83.38,83.434,83.365,83.365,2798299996.0
2005-03-08 19:50:00,83.368,83.476,83.368,83.467,2704799999.0
2005-03-08 19:55:00,83.452,83.471,83.388,83.448,2476499988.0
2005-03-08 20:00:00,83.459,83.521,83.423,83.506,2212999980.0
2005-03-08 20:05:00,83.523,83.536,83.462,83.502,3394800000.0
2005-03-08 20:10:00,83.474,83.548,83.471,83.491,4035499988.0
2005-03-08 20:15:00,83.511,83.55,83.487,83.515,2401100000.0
2005-03-08 20:20:00,83.498,83.556,83.488,83.536,2825900003.0
2005-03-08 20:25:00,83.527,83.571,83.511,83.549,3969099975.0
2005-03-08 20:30:00,83.549,83.559,83.475,83.475,5174499995.0
2005-03-08 20:35:00,83.517,83.523,83.455,83.489,3250699991.0
2005-03-08 20:40:00,83.51,83.52,83.45,83.462,4945900007.0
2005-03-08 20:45:00,83.474,83.524,83.441,83.515,3802199983.0
2005-03-08 20:50:00,83.486,83.531,83.466,83.501,3614999994.0
2005-03-08 20:55:00,83.511,83.544,83.454,83.49,4877000005.0
2005-03-08 21:00:00,83.475,83.523,83.454,83.488,3350599998.0
2005-03-08 21:05:00,83.499,83.516,83.436,83.48,3271800000.0
2005-03-08 21:10:00,83.454,83.508,83.439,83.462,2620699996.0
2005-03-08 21:15:00,83.478,83.508,83.421,83.486,3972899990.0
2005-03-08 21:20:00,83.484,83.531,83.463,83.504,5104400007.0
2005-03-08 21:25:00,83.495,83.551,83.487,83.533,2963299983.0
2005-03-08 21:30:00,83.513,83.555,83.503,83.533,1637500006.0
2005-03-08 21:35:00,83.535,83.553,83.505,83.542,1982599991.0
2005-03-08 21:40:00,83.521,83.578,83.496,83.578,2636799993.0
2005-03-08 21:45:00,83.54,83.6,83.529,83.566,2335900001.0
2005-03-08 21:50:00,83.597,83.598,83.55,83.565,1548899997.0
2005-03-08 21:55:00,83.578,83.618,83.513,83.586,1361300007.0
2005-03-08 22:00:00,83.563,83.6,83.532,83.565,2921499988.0
2005-03-08 22:05:00,83.547,83.587,83.53,83.574,1094800001.0
2005-03-08 22:10:00,83.56,83.596,83.536,83.587,2021899996.0
2005-03-08 22:15:00,83.603,83.61,83.542,83.561,1825200001.0
2005-03-08 22:20:00,83.578,83.582,83.51,83.51,1588500002.0
2005-03-08 22:25:00,83.527,83.55,83.506,83.539,1349600001.0
2005-03-08 22:30:00,83.52,83.52,83.437,83.437,2122600007.0
2005-03-08 22:35:00,83.472,83.493,83.422,83.457,1217799995.0
2005-03-08 22:40:00,83.443,83.471,83.393,83.405,1580900010.0
2005-03-08 22:45:00,83.41,83.462,83.387,83.427,1404199995.0
2005-03-08 22:50:00,83.453,83.502,83.424,83.472,1217200002.0
2005-03-08 22:55:00,83.463,83.527,83.427,83.473,1447199994.0
2005-03-08 23:00:00,83.512,83.516,83.405,83.481,1073600003.0
2005-03-08 23:05:00,83.486,83.53,83.458,83.509,1016199993.0
2005-03-08 23:10:00,83.5,83.526,83.467,83.512,1014799997.0
2005-03-08 23:15:00,83.493,83.522,83.44,83.503,1072200003.0
2005-03-08 23:20:00,83.483,83.516,83.431,83.444,1283899975.0
2005-03-08 23:25:00,83.491,83.527,83.447,83.483,905099996.0
2005-03-08 23:30:00,83.496,83.544,83.46,83.467,1068699997.0
2005-03-08 23:35:00,83.499,83.533,83.456,83.521,842499992.0
2005-03-08 23:40:00,83.519,83.542,83.473,83.516,1086499993.0
2005-03-08 23:45:00,83.514,83.57,83.514,83.57,910399995.0
2005-03-08 23:50:00,83.525,83.578,83.515,83.578,650399999.0
2005-03-08 23:55:00,83.579,83.6,83.527,83.55,888999994.0
2005-03-09 00:00:00,83.555,83.558,83.471,83.505,1009099994.0
2005-03-09 00:05:00,83.49,83.523,83.464,83.502,901900004.0
2005-03-09 00:10:00,83.489,83.533,83.466,83.49,1081399994.0
2005-03-09 00:15:00,83.503,83.566,83.491,83.512,986000001.0
2005-03-09 00:20:00,83.508,83.563,83.497,83.498,1332599997.0
2005-03-09 00:25:00,83.513,83.55,83.494,83.528,931100005.0
2005-03-09 00:30:00,83.532,83.55,83.48,83.502,1039999996.0
2005-03-09 00:35:00,83.495,83.517,83.442,83.442,1113499993.0
2005-03-09 00:40:00,83.459,83.506,83.431,83.493,948199997.0
2005-03-09 00:45:00,83.479,83.482,83.431,83.455,1022499992.0
2005-03-09 00:50:00,83.462,83.49,83.444,83.468,906699996.0
2005-03-09 00:55:00,83.476,83.492,83.443,83.477,760699999.0
2005-03-09 01:00:00,83.463,83.492,83.435,83.464,1014900001.0
2005-03-09 01:05:00,83.448,83.487,83.432,83.484,1106500003.0
2005-03-09 01:10:00,83.475,83.492,83.437,83.479,885499990.0
2005-03-09 01:15:00,83.466,83.487,83.425,83.463,1079099994.0
2005-03-09 01:20:00,83.444,83.488,83.402,83.419,790899996.0
2005-03-09 01:25:00,83.434,83.454,83.404,83.451,998499996.0
2005-03-09 01:30:00,83.414,83.435,83.354,83.367,848099996.0
2005-03-09 01:35:00,83.413,83.413,83.353,83.372,744500001.0
2005-03-09 01:40:00,83.385,83.411,83.341,83.388,1239999990.0
2005-03-09 01:45:00,83.379,83.431,83.349,83.423,1078300003.0
2005-03-09 01:50:00,83.407,83.465,83.381,83.397,1066299999.0
2005-03-09 01:55:00,83.377,83.413,83.362,83.39,957899992.0
2005-03-09 02:00:00,83.365,83.434,83.356,83.417,982999991.0
2005-03-09 02:05:00,83.42,83.427,83.344,83.371,878699999.0
2005-03-09 02:10:00,83.348,83.388,83.335,83.355,1040999997.0
2005-03-09 02:15:00,83.352,83.406,83.334,83.361,1056399999.0
2005-03-09 02:20:00,83.374,83.403,83.34,83.386,1149799991.0
2005-03-09 02:25:00,83.378,83.41,83.364,83.387,1121999990.0
2005-03-09 02:30:00,83.4,83.412,83.345,83.366,849699997.0
2005-03-09 02:35:00,83.355,83.405,83.328,83.352,883200000.0
2005-03-09 02:40:00,83.36,83.402,83.342,83.385,945799997.0
2005-03-09 02:45:00,83.378,83.415,83.368,83.398,1163200001.0
2005-03-09 02:50:00,83.385,83.425,83.368,83.419,881499999.0
2005-03-09 02:55:00,83.404,83.427,83.374,83.398,1156800004.0
2005-03-09 03:00:00,83.408,83.45,83.39,83.433,1130599992.0
2005-03-09 03:05:00,83.438,83.438,83.377,83.397,953699999.0
2005-03-09 03:10:00,83.393,83.412,83.351,83.382,1019900000.0
2005-03-09 03:15:00,83.383,83.384,83.327,83.349,953100002.0
2005-03-09 03:20:00,83.344,83.401,83.33,83.367,905299995.0
2005-03-09 03:25:00,83.372,83.414,83.353,83.401,1349099994.0
2005-03-09 03:30:00,83.398,83.442,83.387,83.431,1110199996.0
2005-03-09 03:35:00,83.423,83.459,83.398,83.459,910499997.0
2005-03-09 03:40:00,83.445,83.505,83.439,83.474,1044000000.0
2005-03-09 03:45:00,83.478,83.519,83.465,83.486,907200002.0
2005-03-09 03:50:00,83.477,83.488,83.429,83.446,1076599994.0
2005-03-09 03:55:00,83.418,83.462,83.393,83.437,1015499999.0
2005-03-09 04:00:00,83.412,83.448,83.398,83.41,773399999.0
2005-03-09 04:05:00,83.42,83.454,83.388,83.406,749500003.0
2005-03-09 04:10:00,83.404,83.444,83.387,83.407,1015699995.0
2005-03-09 04:15:00,83.398,83.434,83.351,83.378,1100600000.0
2005-03-09 04:20:00,83.391,83.424,83.375,83.404,756300000.0
2005-03-09 04:25:00,83.407,83.419,83.366,83.379,927599996.0
2005-03-09 04:30:00,83.379,83.448,83.364,83.426,1101899994.0
2005-03-09 04:35:00,83.419,83.459,83.405,83.424,703599998.0
2005-03-09 04:40:00,83.47,83.47,83.403,83.441,1056399998.0
2005-03-09 04:45:00,83.446,83.458,83.403,83.429,915000003.0
2005-03-09 04:50:00,83.413,83.451,83.399,83.428,1193699999.0
2005-03-09 04:55:00,83.427,83.432,83.36,83.364,774399998.0
2005-03-09 05:00:00,83.374,83.397,83.33,83.359,740800004.0
2005-03-09 05:05:00,83.35,83.404,83.313,83.388,1063000000.0
2005-03-09 05:10:00,83.346,83.395,83.334,83.37,927900002.0
2005-03-09 05:15:00,83.382,83.407,83.348,83.383,889000000.0
2005-03-09 05:20:00,83.387,83.429,83.363,83.396,998199993.0
2005-03-09 05:25:00,83.395,83.43,83.368,83.413,1054500001.0
2005-03-09 05:30:00,83.404,83.44,83.376,83.403,974800001.0
2005-03-09 05:35:00,83.375,83.441,83.366,83.42,870099996.0
2005-03-09 05:40:00,83.404,83.45,83.392,83.423,1071400001.0
2005-03-09 05:45:00,83.443,83.458,83.407,83.413,912799999.0
2005-03-09 05:50:00,83.442,83.47,83.403,83.438,967099994.0
2005-03-09 05:55:00,83.462,83.472,83.414,83.427,884600001.0
2005-03-09 06:00:00,83.432,83.452,83.401,83.432,1173600000.0
2005-03-09 06:05:00,83.422,83.445,83.4,83.42,874100002.0
2005-03-09 06:10:00,83.4,83.419,83.369,83.412,983800000.0
2005-03-09 06:15:00,83.407,83.419,83.357,83.388,929799997.0
2005-03-09 06:20:00,83.364,83.415,83.364,83.393,1079099993.0
2005-03-09 06:25:00,83.401,83.417,83.357,83.394,1039100006.0
2005-03-09 06:30:00,83.362,83.396,83.322,83.343,917999992.0
2005-03-09 06:35:00,83.375,83.377,83.311,83.33,981400001.0
2005-03-09 06:40:00,83.33,83.354,83.311,83.324,1105500003.0
2005-03-09 06:45:00,83.324,83.361,83.288,83.322,945100000.0
2005-03-09 06:50:00,83.267,83.333,83.267,83.333,1042299994.0
2005-03-09 06:55:00,83.295,83.343,83.282,83.325,740900001.0
2005-03-09 07:00:00,83.327,83.364,83.305,83.319,785900002.0
2005-03-09 07:05:00,83.313,83.342,83.28,83.315,884500000.0
2005-03-09 07:10:00,83.325,83.342,83.274,83.332,821000001.0
2005-03-09 07:15:00,83.297,83.366,83.281,83.349,1054100001.0
2005-03-09 07:20:00,83.338,83.353,83.306,83.345,988799994.0
2005-03-09 07:25:00,83.323,83.353,83.285,83.343,1102599989.0
2005-03-09 07:30:00,83.334,83.355,83.297,83.322,891000002.0
2005-03-09 07:35:00,83.325,83.373,83.288,83.332,1255599993.0
2005-03-09 07:40:00,83.31,83.366,83.307,83.337,876299997.0
2005-03-09 07:45:00,83.339,83.377,83.293,83.327,1006900000.0
2005-03-09 07:50:00,83.327,83.36,83.279,83.346,854900001.0
2005-03-09 07:55:00,83.327,83.368,83.302,83.349,752299999.0
2005-03-09 08:00:00,83.377,83.377,83.307,83.351,770499999.0
2005-03-09 08:05:00,83.369,83.402,83.346,83.389,809499996.0
2005-03-09 08:10:00,83.388,83.406,83.362,83.385,982700003.0
2005-03-09 08:15:00,83.368,83.41,83.35,83.384,901799997.0
2005-03-09 08:20:00,83.363,83.405,83.36,83.398,1068100002.0
2005-03-09 08:25:00,83.39,83.416,83.351,83.383,1008299994.0
2005-03-09 08:30:00,83.383,83.419,83.369,83.369,837399996.0
2005-03-09 08:35:00,83.386,83.419,83.353,83.365,830699997.0
2005-03-09 08:40:00,83.377,83.404,83.336,83.347,901600000.0
2005-03-09 08:45:00,83.334,83.375,83.322,83.375,923699993.0
2005-03-09 08:50:00,83.353,83.375,83.305,83.337,855499998.0
2005-03-09 08:55:00,83.35,83.387,83.33,83.367,1030800002.0
2005-03-09 09:00:00,83.337,83.377,83.305,83.305,1185699997.0
2005-03-09 09:05:00,83.331,83.368,83.308,83.328,1091599991.0
2005-03-09 09:10:00,83.331,83.353,83.299,83.303,728400005.0
2005-03-09 09:15:00,83.309,83.35,83.27,83.27,715699999.0
2005-03-09 09:20:00,83.331,83.338,83.286,83.317,960200001.0
2005-03-09 09:25:00,83.328,83.358,83.293,83.303,845100003.0
2005-03-09 09:30:00,83.331,83.365,83.27,83.362,854299997.0
2005-03-09 09:35:00,83.349,83.384,83.337,83.368,897900001.0
2005-03-09 09:40:00,83.359,83.395,83.343,83.368,859200001.0
2005-03-09 09:45:00,83.379,83.426,83.364,83.391,1027199996.0
2005-03-09 09:50:00,83.391,83.45,83.381,83.415,981899999.0
2005-03-09 09:55:00,83.42,83.429,83.36,83.382,1167799993.0
2005-03-09 10:00:00,83.373,83.414,83.349,83.37,954100004.0
2005-03-09 10:05:00,83.353,83.389,83.319,83.345,1191800000.0
2005-03-09 10:10:00,83.345,83.378,83.326,83.367,937900002.0
2005-03-09 10:15:00,83.354,83.382,83.294,83.311,742499996.0
2005-03-09 10:20:00,83.323,83.385,83.309,83.337,795899995.0
2005-03-09 10:25:00,83.351,83.394,83.296,83.296,873999998.0
2005-03-09 10:30:00,83.296,83.355,83.27,83.338,958600004.0
2005-03-09 10:35:00,83.333,83.343,83.244,83.258,1066499999.0
2005-03-09 10:40:00,83.256,83.324,83.254,83.278,1172799993.0
2005-03-09 10:45:00,83.252,83.287,83.209,83.25,951199997.0
2005-03-09 10:50:00,83.236,83.245,83.182,83.182,1035999992.0
2005-03-09 10:55:00,83.18,83.211,83.155,83.171,841199999.0
2005-03-09 11:00:00,83.178,83.26,83.133,83.228,888600002.0
2005-03-09 11:05:00,83.225,83.243,83.197,83.208,1160100006.0
2005-03-09 11:10:00,83.226,83.226,83.16,83.183,1122000003.0
2005-03-09 11:15:00,83.197,83.197,83.125,83.125,1133999998.0
2005-03-09 11:20:00,83.119,83.162,83.048,83.056,866100000.0
2005-03-09 11:25:00,83.036,83.07,83.017,83.021,1034399998.0
2005-03-09 11:30:00,83.027,83.073,83.018,83.07,863199998.0
2005-03-09 11:35:00,83.073,83.131,83.048,83.087,1160499994.0
2005-03-09 11:40:00,83.04,83.099,83.04,83.052,780800000.0
2005-03-09 11:45:00,83.049,83.072,82.949,82.968,1111800002.0
2005-03-09 11:50:00,82.92,82.993,82.911,82.931,1227900005.0
2005-03-09 11:55:00,82.928,82.982,82.903,82.948,1127399990.0
2005-03-09 12:00:00,82.95,82.983,82.907,82.938,1428599994.0
2005-03-09 12:05:00,82.932,82.941,82.857,82.926,800300001.0
2005-03-09 12:10:00,82.924,82.935,82.864,82.903,851999999.0
2005-03-09 12:15:00,82.899,82.923,82.836,82.865,925400002.0
2005-03-09 12:20:00,82.86,82.956,82.842,82.923,1022899999.0
2005-03-09 12:25:00,82.929,82.959,82.899,82.941,995899998.0
2005-03-09 12:30:00,82.913,82.943,82.847,82.847,922899996.0
2005-03-09 12:35:00,82.885,82.895,82.811,82.819,870900000.0
2005-03-09 12:40:00,82.833,82.861,82.762,82.786,1050199988.0
2005-03-09 12:45:00,82.8,82.844,82.71,82.817,994800005.0
2005-03-09 12:50:00,82.811,82.837,82.741,82.807,920000000.0
2005-03-09 12:55:00,82.844,82.872,82.793,82.842,904799996.0
2005-03-09 13:00:00,82.845,82.888,82.826,82.858,1070499996.0
2005-03-09 13:05:00,82.881,82.904,82.825,82.825,1056099996.0
2005-03-09 13:10:00,82.847,82.865,82.799,82.82,831699996.0
2005-03-09 13:15:00,82.833,82.86,82.78,82.811,1004200006.0
2005-03-09 13:20:00,82.817,82.852,82.748,82.804,1039099994.0
2005-03-09 13:25:00,82.801,82.871,82.78,82.838,1029999996.0
2005-03-09 13:30:00,82.827,82.861,82.744,82.755,1055499998.0
2005-03-09 13:35:00,82.74,82.855,82.73,82.81,1220400003.0
2005-03-09 13:40:00,82.823,82.863,82.81,82.841,1021699998.0
2005-03-09 13:45:00,82.835,82.884,82.8,82.808,1169999996.0
2005-03-09 13:50:00,82.818,82.88,82.802,82.863,1035699998.0
2005-03-09 13:55:00,82.863,82.874,82.785,82.803,962700000.0
2005-03-09 14:00:00,82.808,82.875,82.762,82.852,956200002.0
2005-03-09 14:05:00,82.835,82.889,82.792,82.805,966999997.0
2005-03-09 14:10:00,82.82,82.849,82.762,82.773,784200004.0
2005-03-09 14:15:00,82.742,82.812,82.708,82.794,1193699992.0
2005-03-09 14:20:00,82.793,82.826,82.77,82.798,958699996.0
2005-03-09 14:25:00,82.795,82.798,82.705,82.724,1027299994.0
2005-03-09 14:30:00,82.716,82.754,82.697,82.725,928199996.0
2005-03-09 14:35:00,82.71,82.761,82.676,82.741,886100002.0
2005-03-09 14:40:00,82.745,82.796,82.724,82.75,892300002.0
2005-03-09 14:45:00,82.73,82.793,82.728,82.77,1008399999.0
2005-03-09 14:50:00,82.766,82.874,82.766,82.851,816700007.0
2005-03-09 14:55:00,82.851,82.863,82.706,82.725,977400002.0
2005-03-09 15:00:00,82.706,82.753,82.698,82.715,1320499993.0
2005-03-09 15:05:00,82.721,82.737,82.556,82.624,1289000003.0
2005-03-09 15:10:00,82.625,82.695,82.544,82.544,1005499996.0
2005-03-09 15:15:00,82.567,82.601,82.483,82.585,963899997.0
2005-03-09 15:20:00,82.58,82.626,82.557,82.58,975299997.0
2005-03-09 15:25:00,82.612,82.624,82.57,82.584,1152099994.0
2005-03-09 15:30:00,82.565,82.594,82.508,82.567,940599994.0
2005-03-09 15:35:00,82.582,82.586,82.528,82.555,937899998.0
2005-03-09 15:40:00,82.554,82.581,82.445,82.462,957599991.0
2005-03-09 15:45:00,82.475,82.544,82.467,82.521,1147500001.0
2005-03-09 15:50:00,82.556,82.57,82.498,82.558,713999999.0
2005-03-09 15:55:00,82.549,82.591,82.542,82.585,734800000.0
2005-03-09 16:00:00,82.557,82.589,82.509,82.527,1019500001.0
2005-03-09 16:05:00,82.519,82.578,82.508,82.523,1131500000.0
2005-03-09 16:10:00,82.486,82.524,82.413,82.462,896299998.0
2005-03-09 16:15:00,82.445,82.506,82.426,82.454,818599993.0
2005-03-09 16:20:00,82.457,82.534,82.453,82.485,1001899997.0
2005-03-09 16:25:00,82.506,82.549,82.48,82.549,807899997.0
2005-03-09 16:30:00,82.527,82.543,82.484,82.53,980700000.0
2005-03-09 16:35:00,82.516,82.546,82.413,82.413,882000001.0
2005-03-09 16:40:00,82.389,82.415,82.33,82.379,999500003.0
2005-03-09 16:45:00,82.375,82.418,82.346,82.362,993699997.0
2005-03-09 16:50:00,82.353,82.387,82.327,82.341,898399998.0
2005-03-09 16:55:00,82.344,82.421,82.331,82.416,809000006.0
2005-03-09 17:00:00,82.42,82.433,82.334,82.354,969100005.0
2005-03-09 17:05:00,82.384,82.437,82.32,82.32,1031999997.0
2005-03-09 17:10:00,82.348,82.429,82.348,82.413,798799999.0
2005-03-09 17:15:00,82.448,82.477,82.414,82.44,1027899995.0
2005-03-09 17:20:00,82.47,82.506,82.408,82.427,1018900002.0
2005-03-09 17:25:00,82.423,82.441,82.335,82.393,1142099997.0
2005-03-09 17:30:00,82.39,82.4,82.312,82.394,883199999.0
2005-03-09 17:35:00,82.356,82.424,82.35,82.401,968899993.0
2005-03-09 17:40:00,82.404,82.431,82.359,82.385,1101299998.0
2005-03-09 17:45:00,82.392,82.392,82.302,82.331,844600001.0
2005-03-09 17:50:00,82.341,82.383,82.249,82.249,958499997.0
2005-03-09 17:55:00,82.253,82.294,82.225,82.271,1027800000.0
2005-03-09 18:00:00,82.26,82.394,82.237,82.373,4979999993.0
2005-03-09 18:05:00,82.365,82.385,82.287,82.342,9337199984.0
2005-03-09 18:10:00,82.376,82.386,82.305,82.345,6946099999.0
2005-03-09 18:15:00,82.327,82.367,82.316,82.342,5390599992.0
2005-03-09 18:20:00,82.302,82.379,82.302,82.358,6828899985.0
2005-03-09 18:25:00,82.358,82.402,82.343,82.391,5362599999.0
2005-03-09 18:30:00,82.382,82.402,82.34,82.374,7088499974.0
2005-03-09 18:35:00,82.362,82.396,82.309,82.358,5266499997.0
2005-03-09 18:40:00,82.345,82.362,82.3,82.332,4359599981.0
2005-03-09 18:45:00,82.34,82.395,82.304,82.345,3908299995.0
2005-03-09 18:50:00,82.356,82.382,82.315,82.333,4450299981.0
2005-03-09 18:55:00,82.342,82.388,82.298,82.358,4117999988.0
2005-03-09 19:00:00,82.353,82.41,82.315,82.408,2681199989.0
2005-03-09 19:05:00,82.407,82.47,82.369,82.41,3532099997.0
2005-03-09 19:10:00,82.413,82.485,82.408,82.438,1975800004.0
2005-03-09 19:15:00,82.448,82.485,82.422,82.468,2651100001.0
2005-03-09 19:20:00,82.454,82.489,82.422,82.456,3278799982.0
2005-03-09 19:25:00,82.438,82.468,82.373,82.391,4518399992.0
2005-03-09 19:30:00,82.405,82.498,82.389,82.468,3657999983.0
2005-03-09 19:35:00,82.466,82.611,82.461,82.554,3483499993.0
2005-03-09 19:40:00,82.564,82.578,82.499,82.521,3004399997.0
2005-03-09 19:45:00,82.499,82.536,82.339,82.365,2648600002.0
2005-03-09 19:50:00,82.352,82.406,82.337,82.359,2975099989.0
2005-03-09 19:55:00,82.357,82.409,82.307,82.39,2898299996.0
2005-03-09 20:00:00,82.372,82.43,82.306,82.38,2177500009.0
2005-03-09 20:05:00,82.361,82.441,82.348,82.422,3269100003.0
2005-03-09 20:10:00,82.4,82.426,82.343,82.41,3721299993.0
2005-03-09 20:15:00,82.412,82.427,82.367,82.367,2189899996.0
2005-03-09 20:20:00,82.363,82.441,82.344,82.417,3021299991.0
2005-03-09 20:25:00,82.426,82.457,82.391,82.391,4330199981.0
2005-03-09 20:30:00,82.378,82.453,82.378,82.422,4514699978.0
2005-03-09 20:35:00,82.425,82.488,82.416,82.452,3123700001.0
2005-03-09 20:40:00,82.434,82.479,82.407,82.431,4938499984.0
2005-03-09 20:45:00,82.432,82.463,82.375,82.413,3760899988.0
2005-03-09 20:50:00,82.402,82.417,82.312,82.339,3455499983.0
2005-03-09 20:55:00,82.34,82.394,82.32,82.354,5343299991.0
2005-03-09 21:00:00,82.365,82.4,82.314,82.335,3501600003.0
2005-03-09 21:05:00,82.338,82.368,82.28,82.355,3194799997.0
2005-03-09 21:10:00,82.347,82.394,82.305,82.387,2848099999.0
2005-03-09 21:15:00,82.369,82.394,82.295,82.347,3890799985.0
2005-03-09 21:20:00,82.346,82.436,82.338,82.343,4188699998.0
2005-03-09 21:25:00,82.329,82.353,82.265,82.302,2712399985.0
2005-03-09 21:30:00,82.285,82.314,82.249,82.27,1584299997.0
2005-03-09 21:35:00,82.267,82.331,82.255,82.309,1774700001.0
2005-03-09 21:40:00,82.292,82.35,82.278,82.314,2390900002.0
2005-03-09 21:45:00,82.305,82.335,82.278,82.304,2005599991.0
2005-03-09 21:50:00,82.299,82.345,82.288,82.328,1470699998.0
2005-03-09 21:55:00,82.331,82.377,82.277,82.351,1199900001.0
2005-03-09 22:00:00,82.345,82.405,82.318,82.38,2982699994.0
2005-03-09 22:05:00,82.424,82.434,82.351,82.351,1057299996.0
2005-03-09 22:10:00,82.372,82.397,82.304,82.322,1712599996.0
2005-03-09 22:15:00,82.341,82.363,82.294,82.357,1420899998.0
2005-03-09 22:20:00,82.351,82.551,82.339,82.54,1924199999.0
2005-03-09 22:25:00,82.56,82.693,82.539,82.579,1593499995.0
2005-03-09 22:30:00,82.546,82.592,82.468,82.503,2315900005.0
2005-03-09 22:35:00,82.478,82.515,82.392,82.412,1351399995.0
2005-03-09 22:40:00,82.407,82.478,82.396,82.438,1474099999.0
2005-03-09 22:45:00,82.453,82.493,82.419,82.437,1530199998.0
2005-03-09 22:50:00,82.434,82.493,82.392,82.445,1553599993.0
2005-03-09 22:55:00,82.424,82.49,82.387,82.433,1464199995.0
2005-03-09 23:00:00,82.473,82.49,82.389,82.475,1056399998.0
2005-03-09 23:05:00,82.44,82.473,82.392,82.393,1069199999.0
2005-03-09 23:10:00,82.419,82.464,82.398,82.45,1092600004.0
2005-03-09 23:15:00,82.423,82.455,82.408,82.438,1115899997.0
2005-03-09 23:20:00,82.455,82.468,82.415,82.437,888400002.0
2005-03-09 23:25:00,82.448,82.49,82.399,82.426,1119100000.0
2005-03-09 23:30:00,82.422,82.49,82.42,82.467,880799993.0
2005-03-09 23:35:00,82.467,82.494,82.364,82.447,789499994.0
2005-03-09 23:40:00,82.462,82.474,82.396,82.405,826100000.0
2005-03-09 23:45:00,82.412,82.434,82.386,82.406,1084099997.0
2005-03-09 23:50:00,82.416,82.447,82.344,82.361,1065499996.0
2005-03-09 23:55:00,82.377,82.449,82.362,82.397,965499994.0
2005-03-10 00:00:00,82.413,82.467,82.402,82.43,1074399997.0
2005-03-10 00:05:00,82.449,82.516,82.418,82.507,923199997.0
2005-03-10 00:10:00,82.461,82.518,82.461,82.461,1014399994.0
2005-03-10 00:15:00,82.496,82.518,82.466,82.472,895300004.0
2005-03-10 00:20:00,82.462,82.489,82.414,82.468,1199099997.0
2005-03-10 00:25:00,82.456,82.488,82.419,82.454,1032300004.0
2005-03-10 00:30:00,82.423,82.444,82.375,82.386,796700002.0
2005-03-10 00:35:00,82.37,82.395,82.335,82.355,1216099998.0
2005-03-10 00:40:00,82.363,82.414,82.318,82.395,866299996.0
2005-03-10 00:45:00,82.351,82.422,82.342,82.39,1001900002.0
2005-03-10 00:50:00,82.392,82.424,82.351,82.351,868199998.0
2005-03-10 00:55:00,82.376,82.405,82.294,82.336,977400003.0
2005-03-10 01:00:00,82.332,82.346,82.267,82.27,966300007.0
2005-03-10 01:05:00,82.285,82.312,82.221,82.289,1242099996.0
2005-03-10 01:10:00,82.304,82.369,82.293,82.347,1193299997.0
2005-03-10 01:15:00,82.366,82.39,82.338,82.365,751199992.0
2005-03-10 01:20:00,82.35,82.376,82.286,82.313,1062500002.0
2005-03-10 01:25:00,82.324,82.335,82.282,82.323,935099997.0
2005-03-10 01:30:00,82.291,82.379,82.279,82.379,1034400002.0
2005-03-10 01:35:00,82.343,82.382,82.318,82.344,851400005.0
2005-03-10 01:40:00,82.35,82.411,82.339,82.366,1024100001.0
2005-03-10 01:45:00,82.364,82.404,82.354,82.377,993600000.0
2005-03-10 01:50:00,82.337,82.37,82.323,82.349,965699997.0
2005-03-10 01:55:00,82.374,82.387,82.314,82.323,856500000.0
2005-03-10 02:00:00,82.347,82.371,82.304,82.352,947600000.0
2005-03-10 02:05:00,82.341,82.378,82.287,82.325,1076000002.0
2005-03-10 02:10:00,82.306,82.346,82.269,82.315,1208200001.0
2005-03-10 02:15:00,82.326,82.414,82.305,82.392,963899994.0
2005-03-10 02:20:00,82.387,82.422,82.362,82.421,1158000003.0
2005-03-10 02:25:00,82.416,82.464,82.391,82.404,1027899997.0
2005-03-10 02:30:00,82.46,82.679,82.442,82.556,916199999.0
2005-03-10 02:35:00,82.558,82.596,82.549,82.574,1056500000.0
2005-03-10 02:40:00,82.576,82.671,82.567,82.636,788599993.0
2005-03-10 02:45:00,82.626,82.69,82.614,82.663,824599997.0
2005-03-10 02:50:00,82.684,82.702,82.626,82.638,979699996.0
2005-03-10 02:55:00,82.642,82.647,82.563,82.57,1231100003.0
2005-03-10 03:00:00,82.574,82.621,82.523,82.531,903399997.0
2005-03-10 03:05:00,82.519,82.69,82.506,82.666,1066199986.0
2005-03-10 03:10:00,82.675,82.714,82.659,82.666,832499994.0
2005-03-10 03:15:00,82.679,82.729,82.66,82.713,967699998.0
2005-03-10 03:20:00,82.722,82.725,82.66,82.698,853199997.0
2005-03-10 03:25:00,82.698,82.74,82.657,82.683,1222299989.0
2005-03-10 03:30:00,82.683,82.702,82.634,82.652,779199999.0
2005-03-10 03:35:00,82.657,82.709,82.638,82.68,942100005.0
2005-03-10 03:40:00,82.706,82.73,82.672,82.672,897599995.0
2005-03-10 03:45:00,82.668,82.668,82.597,82.626,835800001.0
2005-03-10 03:50:00,82.583,82.654,82.583,82.618,912099995.0
2005-03-10 03:55:00,82.617,82.617,82.526,82.531,974299995.0
2005-03-10 04:00:00,82.493,82.64,82.463,82.617,805699999.0
2005-03-10 04:05:00,82.647,82.701,82.603,82.652,885099996.0
2005-03-10 04:10:00,82.634,82.727,82.634,82.703,886399998.0
2005-03-10 04:15:00,82.718,82.753,82.667,82.678,1095900001.0
2005-03-10 04:20:00,82.701,82.769,82.686,82.745,767900002.0
2005-03-10 04:25:00,82.753,82.811,82.698,82.715,835400000.0
2005-03-10 04:30:00,82.72,82.758,82.691,82.709,1341199993.0
2005-03-10 04:35:00,82.705,82.83,82.698,82.811,795400000.0
2005-03-10 04:40:00,82.801,82.828,82.699,82.721,900599994.0
2005-03-10 04:45:00,82.746,82.799,82.719,82.734,798999999.0
2005-03-10 04:50:00,82.713,82.739,82.689,82.729,1238099994.0
2005-03-10 04:55:00,82.723,82.737,82.668,82.718,900499997.0
2005-03-10 05:00:00,82.717,82.737,82.67,82.704,1076999998.0
2005-03-10 05:05:00,82.666,82.726,82.654,82.687,902400000.0
2005-03-10 05:10:00,82.667,82.732,82.639,82.7,957899999.0
2005-03-10 05:15:00,82.702,82.749,82.675,82.695,891400009.0
2005-03-10 05:20:00,82.709,82.744,82.687,82.722,943699994.0
2005-03-10 05:25:00,82.71,82.801,82.699,82.782,908699994.0
2005-03-10 05:30:00,82.798,82.841,82.763,82.824,839600000.0
2005-03-10 05:35:00,82.84,82.885,82.819,82.835,1230299993.0
2005-03-10 05:40:00,82.846,82.868,82.764,82.828,922200000.0
2005-03-10 05:45:00,82.824,82.852,82.793,82.828,880300006.0
2005-03-10 05:50:00,82.847,82.874,82.813,82.822,1043199993.0
2005-03-10 05:55:00,82.831,82.926,82.819,82.891,807899998.0
2005-03-10 06:00:00,82.901,82.932,82.864,82.893,1048699993.0
2005-03-10 06:05:00,82.887,82.968,82.873,82.943,1029599990.0
2005-03-10 06:10:00,82.922,82.951,82.882,82.92,771199994.0
2005-03-10 06:15:00,82.912,82.949,82.902,82.94,982699999.0
2005-03-10 06:20:00,82.932,82.957,82.888,82.946,1011400000.0
2005-03-10 06:25:00,82.953,82.963,82.886,82.903,851699997.0
2005-03-10 06:30:00,82.895,82.94,82.887,82.904,901599993.0
2005-03-10 06:35:00,82.903,82.935,82.88,82.907,945500000.0
2005-03-10 06:40:00,82.904,82.934,82.884,82.894,1025699996.0
2005-03-10 06:45:00,82.891,82.908,82.818,82.821,871299994.0
2005-03-10 06:50:00,82.787,82.863,82.787,82.846,822500002.0
2005-03-10 06:55:00,82.803,82.829,82.754,82.812,817699994.0
2005-03-10 07:00:00,82.83,82.924,82.824,82.877,1154299989.0
2005-03-10 07:05:00,82.876,82.929,82.843,82.927,970100003.0
2005-03-10 07:10:00,82.924,82.958,82.906,82.921,911400004.0
2005-03-10 07:15:00,82.925,82.958,82.88,82.92,893699993.0
2005-03-10 07:20:00,82.912,82.944,82.882,82.907,755399999.0
2005-03-10 07:25:00,82.91,82.936,82.872,82.872,1107799995.0
2005-03-10 07:30:00,82.878,82.916,82.863,82.894,969999998.0
2005-03-10 07:35:00,82.869,82.892,82.822,82.877,1006599997.0
2005-03-10 07:40:00,82.873,82.928,82.856,82.898,896699997.0
2005-03-10 07:45:00,82.902,82.92,82.854,82.86,1136299991.0
2005-03-10 07:50:00,82.881,82.912,82.812,82.85,971099997.0
2005-03-10 07:55:00,82.858,82.887,82.828,82.846,928400001.0
2005-03-10 08:00:00,82.84,82.867,82.8,82.836,827699993.0
2005-03-10 08:05:00,82.853,82.919,82.835,82.917,951900003.0
2005-03-10 08:10:00,82.891,82.933,82.875,82.896,875100000.0
2005-03-10 08:15:00,82.889,82.922,82.863,82.912,684699996.0
2005-03-10 08:20:00,82.898,82.924,82.847,82.909,1064600002.0
2005-03-10 08:25:00,82.899,82.911,82.806,82.82,1080499998.0
2005-03-10 08:30:00,82.8,82.859,82.796,82.812,970400004.0
2005-03-10 08:35:00,82.841,82.876,82.815,82.849,1162299994.0
2005-03-10 08:40:00,82.833,82.879,82.822,82.822,806500002.0
2005-03-10 08:45:00,82.841,82.883,82.795,82.832,1027599996.0
2005-03-10 08:50:00,82.831,82.868,82.782,82.785,1251700003.0
2005-03-10 08:55:00,82.801,82.83,82.759,82.779,1045300012.0
2005-03-10 09:00:00,82.76,82.795,82.704,82.727,943500001.0
2005-03-10 09:05:00,82.742,82.766,82.698,82.706,955799994.0
2005-03-10 09:10:00,82.699,82.734,82.657,82.701,998000000.0
2005-03-10 09:15:00,82.702,82.739,82.664,82.664,858099996.0
2005-03-10 09:20:00,82.702,82.718,82.644,82.685,1027300001.0
2005-03-10 09:25:00,82.677,82.719,82.664,82.692,916399998.0
2005-03-10 09:30:00,82.699,82.714,82.661,82.695,894500000.0
2005-03-10 09:35:00,82.713,82.794,82.698,82.778,821599994.0
2005-03-10 09:40:00,82.775,82.796,82.691,82.716,1021400005.0
2005-03-10 09:45:00,82.728,82.757,82.69,82.704,1184199997.0
2005-03-10 09:50:00,82.693,82.752,82.682,82.693,1120299998.0
2005-03-10 09:55:00,82.689,82.732,82.665,82.686,994300004.0
2005-03-10 10:00:00,82.687,82.75,82.671,82.73,1002300000.0
2005-03-10 10:05:00,82.729,82.804,82.705,82.79,1186299992.0
2005-03-10 10:10:00,82.827,82.848,82.744,82.752,945299993.0
2005-03-10 10:15:00,82.765,82.805,82.735,82.757,762299998.0
2005-03-10 10:20:00,82.753,82.775,82.698,82.758,1057499990.0
2005-03-10 10:25:00,82.78,82.792,82.701,82.716,964500000.0
2005-03-10 10:30:00,82.719,82.761,82.668,82.713,917600007.0
2005-03-10 10:35:00,82.709,82.763,82.708,82.714,871200000.0
2005-03-10 10:40:00,82.711,82.746,82.67,82.713,1430700006.0
2005-03-10 10:45:00,82.711,82.731,82.636,82.639,972400004.0
2005-03-10 10:50:00,82.635,82.665,82.613,82.647,998200002.0
2005-03-10 10:55:00,82.674,82.674,82.592,82.633,1109300005.0
2005-03-10 11:00:00,82.641,82.667,82.576,82.631,875300005.0
2005-03-10 11:05:00,82.612,82.666,82.606,82.646,1090600003.0
2005-03-10 11:10:00,82.65,82.675,82.597,82.598,974999996.0
2005-03-10 11:15:00,82.621,82.671,82.601,82.625,1106200004.0
2005-03-10 11:20:00,82.629,82.658,82.598,82.601,995199999.0
2005-03-10 11:25:00,82.631,82.66,82.6,82.637,953699991.0
2005-03-10 11:30:00,82.656,82.684,82.624,82.654,1019899999.0
2005-03-10 11:35:00,82.662,82.676,82.563,82.579,1262299990.0
2005-03-10 11:40:00,82.497,82.55,82.439,82.472,956099998.0
2005-03-10 11:45:00,82.462,82.509,82.422,82.491,952999999.0
2005-03-10 11:50:00,82.505,82.547,82.479,82.522,1068600000.0
2005-03-10 11:55:00,82.563,82.585,82.542,82.55,992000000.0
2005-03-10 12:00:00,82.551,82.633,82.542,82.552,1021399997.0
2005-03-10 12:05:00,82.559,82.562,82.436,82.449,932500000.0
2005-03-10 12:10:00,82.461,82.484,82.25,82.279,877900001.0
2005-03-10 12:15:00,82.316,82.345,82.225,82.305,912400001.0
2005-03-10 12:20:00,82.305,82.324,82.212,82.212,1099400002.0
2005-03-10 12:25:00,82.229,82.258,82.144,82.224,1099600000.0
2005-03-10 12:30:00,82.204,82.309,82.201,82.276,1064499997.0
2005-03-10 12:35:00,82.278,82.344,82.263,82.336,1011399993.0
2005-03-10 12:40:00,82.323,82.347,82.219,82.255,1072299998.0
2005-03-10 12:45:00,82.229,82.3,82.157,82.286,981899994.0
2005-03-10 12:50:00,82.296,82.358,82.272,82.282,967999999.0
2005-03-10 12:55:00,82.303,82.345,82.266,82.321,899099992.0
2005-03-10 13:00:00,82.333,82.395,82.301,82.39,917700003.0
2005-03-10 13:05:00,82.394,82.432,82.366,82.397,1032599998.0
2005-03-10 13:10:00,82.43,82.45,82.353,82.376,917199995.0
2005-03-10 13:15:00,82.389,82.407,82.356,82.369,1031099998.0
2005-03-10 13:20:00,82.382,82.397,82.327,82.35,951299999.0
2005-03-10 13:25:00,82.35,82.413,82.334,82.386,946999999.0
2005-03-10 13:30:00,82.354,82.408,82.338,82.352,1032199990.0
2005-03-10 13:35:00,82.365,82.404,82.329,82.358,1094600000.0
2005-03-10 13:40:00,82.351,82.413,82.349,82.389,1157599992.0
2005-03-10 13:45:00,82.391,82.427,82.372,82.392,1040199987.0
2005-03-10 13:50:00,82.393,82.44,82.359,82.376,984399997.0
2005-03-10 13:55:00,82.376,82.391,82.285,82.291,891699999.0
2005-03-10 14:00:00,82.313,82.376,82.297,82.34,960699994.0
2005-03-10 14:05:00,82.319,82.364,82.291,82.341,1033699992.0
2005-03-10 14:10:00,82.334,82.346,82.288,82.307,872699998.0
2005-03-10 14:15:00,82.329,82.375,82.302,82.36,1171700008.0
2005-03-10 14:20:00,82.359,82.378,82.32,82.373,940800001.0
2005-03-10 14:25:00,82.353,82.395,82.302,82.365,836399997.0
2005-03-10 14:30:00,82.33,82.391,82.306,82.368,921800000.0
2005-03-10 14:35:00,82.352,82.389,82.33,82.337,959099998.0
2005-03-10 14:40:00,82.361,82.376,82.296,82.333,941100003.0
2005-03-10 14:45:00,82.347,82.377,82.309,82.335,1014799998.0
2005-03-10 14:50:00,82.35,82.366,82.322,82.341,1035000005.0
2005-03-10 14:55:00,82.356,82.419,82.344,82.407,1000099998.0
2005-03-10 15:00:00,82.377,82.462,82.377,82.448,856899986.0
2005-03-10 15:05:00,82.443,82.468,82.392,82.409,1352000001.0
2005-03-10 15:10:00,82.42,82.441,82.37,82.387,786599994.0
2005-03-10 15:15:00,82.384,82.437,82.37,82.405,1022600004.0
2005-03-10 15:20:00,82.393,82.437,82.377,82.425,1084300001.0
2005-03-10 15:25:00,82.422,82.451,82.381,82.405,983000007.0
2005-03-10 15:30:00,82.372,82.4,82.304,82.343,820099999.0
2005-03-10 15:35:00,82.324,82.412,82.305,82.397,991799999.0
2005-03-10 15:40:00,82.376,82.398,82.302,82.346,1109099996.0
2005-03-10 15:45:00,82.397,82.427,82.364,82.386,1101199994.0
2005-03-10 15:50:00,82.369,82.387,82.321,82.337,1034300003.0
2005-03-10 15:55:00,82.357,82.38,82.269,82.3,1019800003.0
2005-03-10 16:00:00,82.3,82.339,82.275,82.296,917799996.0
2005-03-10 16:05:00,82.337,82.351,82.26,82.318,960599999.0
2005-03-10 16:10:00,82.299,82.351,82.298,82.313,735299999.0
2005-03-10 16:15:00,82.318,82.329,82.25,82.266,1197400004.0
2005-03-10 16:20:00,82.245,82.274,82.184,82.233,1074799996.0
2005-03-10 16:25:00,82.236,82.281,82.213,82.251,916199994.0
2005-03-10 16:30:00,82.267,82.313,82.239,82.313,943100003.0
2005-03-10 16:35:00,82.283,82.319,82.266,82.266,908499999.0
2005-03-10 16:40:00,82.275,82.314,82.236,82.31,1085500003.0
2005-03-10 16:45:00,82.307,82.309,82.137,82.185,975299989.0
2005-03-10 16:50:00,82.18,82.206,82.115,82.143,924200000.0
2005-03-10 16:55:00,82.124,82.194,82.101,82.17,946200001.0
2005-03-10 17:00:00,82.2,82.225,82.166,82.189,1284500005.0
2005-03-10 17:05:00,82.198,82.235,82.161,82.19,711000002.0
2005-03-10 17:10:00,82.223,82.253,82.166,82.19,968099996.0
2005-03-10 17:15:00,82.196,82.218,82.143,82.158,815700000.0
2005-03-10 17:20:00,82.152,82.219,82.139,82.192,858800003.0
2005-03-10 17:25:00,82.196,82.23,82.15,82.172,1115900009.0
2005-03-10 17:30:00,82.173,82.248,82.162,82.232,1094899992.0
2005-03-10 17:35:00,82.243,82.329,82.219,82.305,806799997.0
2005-03-10 17:40:00,82.321,82.35,82.29,82.344,870799997.0
2005-03-10 17:45:00,82.311,82.368,82.286,82.316,1132199999.0
2005-03-10 17:50:00,82.301,82.334,82.207,82.208,1180499992.0
2005-03-10 17:55:00,82.186,82.285,82.177,82.274,1105000000.0
2005-03-10 18:00:00,82.237,82.305,82.21,82.267,6818899979.0
2005-03-10 18:05:00,82.247,82.28,82.19,82.198,8867699999.0
2005-03-10 18:10:00,82.173,82.26,82.143,82.16,7101699980.0
2005-03-10 18:15:00,82.156,82.196,82.072,82.097,7950399974.0
2005-03-10 18:20:00,82.084,82.24,82.074,82.172,7651099981.0
2005-03-10 18:25:00,82.22,82.23,82.125,82.201,7335099987.0
2005-03-10 18:30:00,82.172,82.229,82.163,82.215,6978100017.0
2005-03-10 18:35:00,82.186,82.232,82.163,82.225,5165399998.0
2005-03-10 18:40:00,82.214,82.245,82.166,82.211,4695899995.0
2005-03-10 18:45:00,82.208,82.262,82.169,82.245,4135099979.0
2005-03-10 18:50:00,82.246,82.274,82.216,82.247,4224499989.0
2005-03-10 18:55:00,82.227,82.239,82.189,82.227,4516399975.0
2005-03-10 19:00:00,82.207,82.223,82.141,82.145,3043599984.0
2005-03-10 19:05:00,82.167,82.23,82.135,82.193,3711399994.0
2005-03-10 19:10:00,82.17,82.223,82.16,82.201,1919799995.0
2005-03-10 19:15:00,82.211,82.23,82.176,82.201,2798999997.0
2005-03-10 19:20:00,82.216,82.221,82.13,82.191,3100899985.0
2005-03-10 19:25:00,82.172,82.2,82.129,82.187,4686799984.0
2005-03-10 19:30:00,82.145,82.163,82.073,82.104,3803099983.0
2005-03-10 19:35:00,82.117,82.135,81.946,82.027,3256799998.0
2005-03-10 19:40:00,82.039,82.125,82.032,82.107,2980799989.0
2005-03-10 19:45:00,82.116,82.165,82.071,82.083,2493199997.0
2005-03-10 19:50:00,82.127,82.147,82.067,82.109,2758899996.0
2005-03-10 19:55:00,82.139,82.156,82.077,82.13,3021099990.0
2005-03-10 20:00:00,82.146,82.194,82.109,82.165,2166999987.0
2005-03-10 20:05:00,82.164,82.218,82.149,82.167,3342499987.0
2005-03-10 20:10:00,82.183,82.204,82.109,82.148,3852899991.0
2005-03-10 20:15:00,82.134,82.15,82.081,82.125,2057399999.0
2005-03-10 20:20:00,82.129,82.174,82.07,82.167,2866999998.0
2005-03-10 20:25:00,82.179,82.197,82.116,82.142,4038699987.0
2005-03-10 20:30:00,82.129,82.189,82.099,82.099,4840999975.0
2005-03-10 20:35:00,82.117,82.188,82.116,82.153,3219799995.0
2005-03-10 20:40:00,82.142,82.191,82.128,82.15,5028999997.0
2005-03-10 20:45:00,82.185,82.206,82.109,82.171,3607799984.0
2005-03-10 20:50:00,82.139,82.183,82.088,82.099,3651499995.0
2005-03-10 20:55:00,82.096,82.162,82.059,82.14,5395099985.0
2005-03-10 21:00:00,82.116,82.169,82.1,82.1,3289899988.0
2005-03-10 21:05:00,82.092,82.187,82.092,82.158,3283199990.0
2005-03-10 21:10:00,82.163,82.199,82.116,82.131,2796399974.0
2005-03-10 21:15:00,82.179,82.206,82.139,82.17,3859499997.0
2005-03-10 21:20:00,82.159,82.178,82.097,82.125,4553299996.0
2005-03-10 21:25:00,82.163,82.2,82.123,82.183,3281099993.0
2005-03-10 21:30:00,82.162,82.202,82.105,82.163,1870899995.0
2005-03-10 21:35:00,82.16,82.207,82.127,82.185,2015999991.0
2005-03-10 21:40:00,82.134,82.206,82.108,82.184,2605599997.0
2005-03-10 21:45:00,82.183,82.212,82.141,82.173,2013999998.0
2005-03-10 21:50:00,82.171,82.264,82.145,82.26,1519499993.0
2005-03-10 21:55:00,82.236,82.257,82.195,82.237,1267299989.0
2005-03-10 22:00:00,82.238,82.276,82.202,82.224,3192799992.0
2005-03-10 22:05:00,82.213,82.251,82.198,82.233,1168399998.0
2005-03-10 22:10:00,82.226,82.27,82.192,82.222,1896899989.0
2005-03-10 22:15:00,82.255,82.34,82.255,82.34,1626099996.0
2005-03-10 22:20:00,82.331,82.353,82.257,82.325,1665199996.0
2005-03-10 22:25:00,82.3,82.324,82.253,82.282,1555399991.0
2005-03-10 22:30:00,82.288,82.302,82.234,82.261,2227099989.0
2005-03-10 22:35:00,82.286,82.319,82.233,82.255,1321799995.0
2005-03-10 22:40:00,82.244,82.286,82.21,82.251,1443899996.0
2005-03-10 22:45:00,82.287,82.302,82.236,82.266,1613500000.0
2005-03-10 22:50:00,82.268,82.359,82.262,82.317,1581000002.0
2005-03-10 22:55:00,82.321,82.411,82.293,82.314,1668500002.0
2005-03-10 23:00:00,82.348,82.386,82.305,82.36,1000100002.0
2005-03-10 23:05:00,82.345,82.379,82.313,82.339,837400004.0
2005-03-10 23:10:00,82.329,82.397,82.314,82.33,935499990.0
2005-03-10 23:15:00,82.346,82.39,82.3,82.345,955499997.0
2005-03-10 23:20:00,82.357,82.384,82.32,82.376,947200004.0
2005-03-10 23:25:00,82.334,82.391,82.334,82.371,855600000.0
2005-03-10 23:30:00,82.328,82.416,82.328,82.37,1005499997.0
2005-03-10 23:35:00,82.348,82.365,82.257,82.318,825100000.0
2005-03-10 23:40:00,82.315,82.348,82.293,82.317,1345500008.0
2005-03-10 23:45:00,82.311,82.376,82.301,82.323,824099997.0
2005-03-10 23:50:00,82.31,82.364,82.297,82.328,836899999.0
2005-03-10 23:55:00,82.347,82.362,82.3,82.3,790600001.0
2005-03-11 00:00:00,82.349,82.351,82.294,82.336,1038599997.0
2005-03-11 00:05:00,82.311,82.359,82.285,82.31,1032700002.0
2005-03-11 00:10:00,82.289,82.352,82.274,82.341,971899996.0
2005-03-11 00:15:00,82.326,82.337,82.259,82.271,967299998.0
2005-03-11 00:20:00,82.253,82.309,82.235,82.246,1135300004.0
2005-03-11 00:25:00,82.251,82.3,82.247,82.268,1040100004.0
2005-03-11 00:30:00,82.293,82.305,82.246,82.28,1073399994.0
2005-03-11 00:35:00,82.307,82.333,82.269,82.316,1230799988.0
2005-03-11 00:40:00,82.338,82.359,82.292,82.333,1150999989.0
2005-03-11 00:45:00,82.326,82.407,82.311,82.391,948400001.0
2005-03-11 00:50:00,82.423,82.423,82.358,82.37,982699987.0
2005-03-11 00:55:00,82.371,82.372,82.32,82.324,785299999.0
2005-03-11 01:00:00,82.34,82.375,82.301,82.318,890400002.0
2005-03-11 01:05:00,82.32,82.324,82.274,82.297,988000006.0
2005-03-11 01:10:00,82.322,82.345,82.29,82.313,909099999.0
2005-03-11 01:15:00,82.272,82.303,82.225,82.259,852900003.0
2005-03-11 01:20:00,82.222,82.28,82.204,82.222,1043099995.0
2005-03-11 01:25:00,82.217,82.269,82.18,82.195,1177500001.0
2005-03-11 01:30:00,82.186,82.222,82.155,82.198,1084900009.0
2005-03-11 01:35:00,82.228,82.235,82.171,82.198,774999999.0
2005-03-11 01:40:00,82.177,82.206,82.103,82.11,1127299993.0
2005-03-11 01:45:00,82.136,82.201,82.106,82.183,947199999.0
2005-03-11 01:50:00,82.183,82.211,82.138,82.138,959299995.0
2005-03-11 01:55:00,82.159,82.205,82.129,82.183,816299999.0
2005-03-11 02:00:00,82.183,82.231,82.164,82.217,1056000001.0
2005-03-11 02:05:00,82.219,82.254,82.175,82.254,1116200001.0
2005-03-11 02:10:00,82.225,82.257,82.211,82.24,1164600003.0
2005-03-11 02:15:00,82.238,82.244,82.161,82.162,1053099997.0
2005-03-11 02:20:00,82.188,82.208,82.122,82.137,1147499994.0
2005-03-11 02:25:00,82.138,82.155,82.107,82.118,1165599998.0
2005-03-11 02:30:00,82.134,82.172,82.096,82.148,937599996.0
2005-03-11 02:35:00,82.13,82.162,82.094,82.115,1042600001.0
2005-03-11 02:40:00,82.128,82.155,82.111,82.13,854599992.0
2005-03-11 02:45:00,82.127,82.151,82.086,82.097,1086400001.0
2005-03-11 02:50:00,82.1,82.146,82.087,82.107,967900006.0
2005-03-11 02:55:00,82.096,82.127,82.068,82.093,1084800000.0
2005-03-11 03:00:00,82.059,82.122,82.031,82.071,1029899993.0
2005-03-11 03:05:00,82.067,82.067,81.959,81.988,991799994.0
2005-03-11 03:10:00,82.021,82.057,81.993,81.993,1099500000.0
2005-03-11 03:15:00,81.975,82.045,81.961,82.045,959099998.0
2005-03-11 03:20:00,82.021,82.068,82.017,82.025,967499998.0
2005-03-11 03:25:00,82.031,82.073,81.992,82.013,979399998.0
2005-03-11 03:30:00,82.018,82.1,82.002,82.067,931799999.0
2005-03-11 03:35:00,82.067,82.089,82.033,82.065,894399996.0
2005-03-11 03:40:00,82.071,82.094,82.017,82.046,1084899997.0
2005-03-11 03:45:00,82.07,82.097,82.053,82.091,981899996.0
2005-03-11 03:50:00,82.043,82.131,82.043,82.114,684999995.0
2005-03-11 03:55:00,82.082,82.122,82.065,82.103,829700000.0
2005-03-11 04:00:00,82.065,82.124,82.015,82.059,832999999.0
2005-03-11 04:05:00,82.063,82.096,82.001,82.076,937399999.0
2005-03-11 04:10:00,82.097,82.107,82.053,82.08,957800001.0
2005-03-11 04:15:00,82.085,82.128,82.062,82.105,1031899995.0
2005-03-11 04:20:00,82.112,82.143,82.078,82.116,911599998.0
2005-03-11 04:25:00,82.098,82.171,82.085,82.14,871299998.0
2005-03-11 04:30:00,82.159,82.181,82.122,82.14,1033900003.0
2005-03-11 04:35:00,82.13,82.207,82.127,82.184,770399993.0
2005-03-11 04:40:00,82.193,82.237,82.17,82.179,1110899996.0
2005-03-11 04:45:00,82.203,82.232,82.165,82.178,978799992.0
2005-03-11 04:50:00,82.164,82.214,82.123,82.157,1027200004.0
2005-03-11 04:55:00,82.182,82.203,82.139,82.18,837799996.0
2005-03-11 05:00:00,82.157,82.206,82.146,82.175,847599998.0
2005-03-11 05:05:00,82.152,82.23,82.138,82.212,845400000.0
2005-03-11 05:10:00,82.195,82.224,82.16,82.178,885500004.0
2005-03-11 05:15:00,82.176,82.216,82.155,82.187,788799998.0
2005-03-11 05:20:00,82.181,82.231,82.138,82.21,1262799989.0
2005-03-11 05:25:00,82.193,82.231,82.149,82.18,981199996.0
2005-03-11 05:30:00,82.175,82.221,82.162,82.213,1035400008.0
2005-03-11 05:35:00,82.21,82.225,82.155,82.197,1102599995.0
2005-03-11 05:40:00,82.176,82.231,82.164,82.225,932800002.0
2005-03-11 05:45:00,82.183,82.222,82.145,82.202,992299993.0
2005-03-11 05:50:00,82.217,82.235,82.153,82.153,893900008.0
2005-03-11 05:55:00,82.197,82.213,82.155,82.169,846100000.0
2005-03-11 06:00:00,82.186,82.222,82.164,82.21,1062799999.0
2005-03-11 06:05:00,82.193,82.228,82.163,82.199,1043199999.0
2005-03-11 06:10:00,82.205,82.244,82.183,82.2,864700002.0
2005-03-11 06:15:00,82.206,82.235,82.175,82.189,1107000001.0
2005-03-11 06:20:00,82.186,82.238,82.166,82.238,998300009.0
2005-03-11 06:25:00,82.237,82.284,82.208,82.238,828100000.0
2005-03-11 06:30:00,82.242,82.269,82.183,82.253,801699998.0
2005-03-11 06:35:00,82.249,82.27,82.222,82.248,944900001.0
2005-03-11 06:40:00,82.241,82.26,82.208,82.236,1198199997.0
2005-03-11 06:45:00,82.244,82.256,82.199,82.242,929899997.0
2005-03-11 06:50:00,82.215,82.265,82.199,82.265,725499999.0
2005-03-11 06:55:00,82.221,82.255,82.208,82.238,778799997.0
2005-03-11 07:00:00,82.226,82.25,82.18,82.194,794299998.0
2005-03-11 07:05:00,82.169,82.215,82.154,82.209,788199998.0
2005-03-11 07:10:00,82.18,82.208,82.144,82.185,933099998.0
2005-03-11 07:15:00,82.139,82.222,82.138,82.191,1096600000.0
2005-03-11 07:20:00,82.212,82.236,82.18,82.233,961000002.0
2005-03-11 07:25:00,82.207,82.236,82.179,82.21,1119900001.0
2005-03-11 07:30:00,82.176,82.216,82.17,82.209,749199994.0
2005-03-11 07:35:00,82.19,82.219,82.162,82.188,1067400000.0
2005-03-11 07:40:00,82.154,82.205,82.15,82.165,726500003.0
2005-03-11 07:45:00,82.166,82.222,82.128,82.206,1043200001.0
2005-03-11 07:50:00,82.182,82.209,82.142,82.205,1047399999.0
2005-03-11 07:55:00,82.183,82.23,82.157,82.23,795700006.0
2005-03-11 08:00:00,82.235,82.235,82.187,82.189,729400001.0
2005-03-11 08:05:00,82.232,82.305,82.197,82.284,1005299988.0
2005-03-11 08:10:00,82.241,82.281,82.199,82.248,1064099997.0
2005-03-11 08:15:00,82.21,82.26,82.198,82.23,903599997.0
2005-03-11 08:20:00,82.199,82.252,82.186,82.237,919799999.0
2005-03-11 08:25:00,82.241,82.256,82.195,82.232,1090699995.0
2005-03-11 08:30:00,82.22,82.256,82.18,82.24,1124400000.0
2005-03-11 08:35:00,82.247,82.275,82.212,82.228,773199996.0
2005-03-11 08:40:00,82.235,82.325,82.229,82.287,1079500005.0
2005-03-11 08:45:00,82.282,82.318,82.269,82.293,915400000.0
2005-03-11 08:50:00,82.282,82.319,82.255,82.304,938100001.0
2005-03-11 08:55:00,82.299,82.33,82.279,82.295,823999994.0
2005-03-11 09:00:00,82.287,82.33,82.271,82.308,1027499994.0
2005-03-11 09:05:00,82.324,82.337,82.267,82.285,919999997.0
2005-03-11 09:10:00,82.295,82.339,82.264,82.297,818599997.0
2005-03-11 09:15:00,82.304,82.327,82.257,82.275,767199997.0
2005-03-11 09:20:00,82.261,82.318,82.253,82.279,983699997.0
2005-03-11 09:25:00,82.312,82.327,82.263,82.304,989999993.0
2005-03-11 09:30:00,82.29,82.314,82.242,82.283,701599999.0
2005-03-11 09:35:00,82.296,82.316,82.252,82.292,649499999.0
2005-03-11 09:40:00,82.276,82.325,82.27,82.283,1060899993.0
2005-03-11 09:45:00,82.323,82.329,82.284,82.287,1109199996.0
2005-03-11 09:50:00,82.312,82.331,82.265,82.3,1129300002.0
2005-03-11 09:55:00,82.297,82.319,82.253,82.276,1115700003.0
2005-03-11 10:00:00,82.27,82.279,82.215,82.232,936600005.0
2005-03-11 10:05:00,82.233,82.279,82.188,82.212,1169799993.0
2005-03-11 10:10:00,82.179,82.239,82.179,82.212,830999996.0
2005-03-11 10:15:00,82.2,82.271,82.2,82.218,843999999.0
2005-03-11 10:20:00,82.238,82.303,82.225,82.279,952299991.0
2005-03-11 10:25:00,82.261,82.286,82.231,82.255,1058099999.0
2005-03-11 10:30:00,82.28,82.301,82.208,82.243,1040099992.0
2005-03-11 10:35:00,82.251,82.262,82.179,82.231,1059199997.0
2005-03-11 10:40:00,82.183,82.223,82.076,82.103,1204600006.0
2005-03-11 10:45:00,82.13,82.255,82.122,82.224,974800005.0
2005-03-11 10:50:00,82.187,82.208,82.15,82.185,788899997.0
2005-03-11 10:55:00,82.191,82.205,82.099,82.106,1164999995.0
2005-03-11 11:00:00,82.101,82.182,82.063,82.154,938700000.0
2005-03-11 11:05:00,82.179,82.281,82.174,82.281,1013500004.0
2005-03-11 11:10:00,82.244,82.264,82.219,82.219,1136299990.0
2005-03-11 11:15:00,82.223,82.252,82.203,82.206,1266199996.0
2005-03-11 11:20:00,82.236,82.255,82.192,82.235,852999999.0
2005-03-11 11:25:00,82.241,82.264,82.211,82.238,948499995.0
2005-03-11 11:30:00,82.258,82.266,82.211,82.248,697399999.0
2005-03-11 11:35:00,82.237,82.256,82.202,82.232,1082900002.0
2005-03-11 11:40:00,82.229,82.285,82.202,82.258,1040299999.0
2005-03-11 11:45:00,82.27,82.297,82.243,82.289,998500002.0
2005-03-11 11:50:00,82.269,82.307,82.245,82.278,1172899995.0
2005-03-11 11:55:00,82.294,82.331,82.257,82.285,1082999999.0
2005-03-11 12:00:00,82.264,82.288,82.223,82.233,812999997.0
2005-03-11 12:05:00,82.258,82.278,82.177,82.257,1141300002.0
2005-03-11 12:10:00,82.279,82.279,82.229,82.252,1087600001.0
2005-03-11 12:15:00,82.271,82.298,82.25,82.263,815099997.0
2005-03-11 12:20:00,82.28,82.31,82.261,82.269,1293999994.0
2005-03-11 12:25:00,82.267,82.3,82.241,82.28,1013999998.0
2005-03-11 12:30:00,82.264,82.333,82.26,82.306,1033999995.0
2005-03-11 12:35:00,82.288,82.313,82.264,82.279,1022199999.0
2005-03-11 12:40:00,82.284,82.311,82.242,82.271,1085699996.0
2005-03-11 12:45:00,82.262,82.285,82.188,82.219,1021300000.0
2005-03-11 12:50:00,82.205,82.223,82.157,82.195,1058900004.0
2005-03-11 12:55:00,82.212,82.247,82.158,82.231,833599997.0
2005-03-11 13:00:00,82.242,82.26,82.187,82.22,927999997.0
2005-03-11 13:05:00,82.234,82.25,82.178,82.219,1060800000.0
2005-03-11 13:10:00,82.191,82.226,82.167,82.193,988000009.0
2005-03-11 13:15:00,82.204,82.27,82.194,82.227,1169400001.0
2005-03-11 13:20:00,82.225,82.289,82.218,82.24,764600001.0
2005-03-11 13:25:00,82.216,82.305,82.216,82.287,1094699992.0
2005-03-11 13:30:00,82.308,82.326,82.252,82.291,924999995.0
2005-03-11 13:35:00,82.299,82.322,82.276,82.291,1096599998.0
2005-03-11 13:40:00,82.269,82.344,82.269,82.3,1029000005.0
2005-03-11 13:45:00,82.289,82.318,82.244,82.284,1203200006.0
2005-03-11 13:50:00,82.239,82.298,82.224,82.255,897100003.0
2005-03-11 13:55:00,82.228,82.29,82.211,82.268,894999994.0
2005-03-11 14:00:00,82.293,82.307,82.257,82.301,979500000.0
2005-03-11 14:05:00,82.279,82.31,82.247,82.273,1115500013.0
2005-03-11 14:10:00,82.29,82.297,82.252,82.263,803299994.0
2005-03-11 14:15:00,82.249,82.295,82.24,82.29,1053699998.0
2005-03-11 14:20:00,82.298,82.302,82.234,82.266,715899998.0
2005-03-11 14:25:00,82.26,82.301,82.249,82.28,649699995.0
2005-03-11 14:30:00,82.26,82.298,82.237,82.266,920600002.0
2005-03-11 14:35:00,82.289,82.29,82.238,82.271,815699998.0
2005-03-11 14:40:00,82.255,82.277,82.201,82.247,825800003.0
2005-03-11 14:45:00,82.243,82.349,82.234,82.32,762399995.0
2005-03-11 14:50:00,82.315,82.365,82.281,82.29,848300002.0
2005-03-11 14:55:00,82.303,82.355,82.286,82.333,999699999.0
2005-03-11 15:00:00,82.342,82.439,82.32,82.382,1018399992.0
2005-03-11 15:05:00,82.41,82.437,82.353,82.421,1054400005.0
2005-03-11 15:10:00,82.405,82.443,82.382,82.395,944099999.0
2005-03-11 15:15:00,82.39,82.412,82.348,82.361,1016400000.0
2005-03-11 15:20:00,82.367,82.499,82.349,82.467,1010599999.0
2005-03-11 15:25:00,82.451,82.5,82.403,82.427,1384699990.0
2005-03-11 15:30:00,82.444,82.515,82.385,82.505,1005999994.0
2005-03-11 15:35:00,82.475,82.586,82.462,82.484,828499994.0
2005-03-11 15:40:00,82.491,82.518,82.376,82.388,1165300000.0
2005-03-11 15:45:00,82.395,82.402,82.296,82.304,920400000.0
2005-03-11 15:50:00,82.335,82.404,82.318,82.363,887799995.0
2005-03-11 15:55:00,82.368,82.404,82.23,82.278,957600007.0
2005-03-11 16:00:00,82.302,82.349,82.272,82.285,1019700002.0
2005-03-11 16:05:00,82.328,82.363,82.256,82.301,1012900002.0
2005-03-11 16:10:00,82.342,82.354,82.233,82.269,893000003.0
2005-03-11 16:15:00,82.262,82.311,82.255,82.292,1027999998.0
2005-03-11 16:20:00,82.285,82.36,82.279,82.286,1136500003.0
2005-03-11 16:25:00,82.328,82.341,82.253,82.27,1053600000.0
2005-03-11 16:30:00,82.259,82.342,82.24,82.324,969499998.0
2005-03-11 16:35:00,82.319,82.36,82.267,82.326,917999994.0
2005-03-11 16:40:00,82.323,82.377,82.303,82.311,966600000.0
2005-03-11 16:45:00,82.299,82.336,82.254,82.274,993800007.0
2005-03-11 16:50:00,82.277,82.294,82.219,82.244,912099997.0
2005-03-11 16:55:00,82.25,82.301,82.216,82.257,990799998.0
2005-03-11 17:00:00,82.262,82.282,82.207,82.215,1020599999.0
2005-03-11 17:05:00,82.27,82.415,82.247,82.329,887999988.0
2005-03-11 17:10:00,82.364,82.402,82.332,82.361,978599998.0
2005-03-11 17:15:00,82.363,82.418,82.325,82.393,870299998.0
2005-03-11 17:20:00,82.422,82.434,82.354,82.372,1071499997.0
2005-03-11 17:25:00,82.376,82.402,82.321,82.338,950699993.0
2005-03-11 17:30:00,82.37,82.417,82.331,82.413,857200004.0
2005-03-11 17:35:00,82.413,82.514,82.408,82.455,1012400005.0
2005-03-11 17:40:00,82.446,82.476,82.375,82.425,1093499995.0
2005-03-11 17:45:00,82.439,82.455,82.374,82.387,817800003.0
2005-03-11 17:50:00,82.4,82.445,82.397,82.399,1178899998.0
2005-03-11 17:55:00,82.424,82.498,82.391,82.498,893699997.0
2005-03-11 18:00:00,82.455,82.502,82.397,82.424,7339999980.0
2005-03-11 18:05:00,82.428,82.5,82.346,82.357,9049599999.0
2005-03-11 18:10:00,82.369,82.408,82.34,82.366,6974399980.0
2005-03-11 18:15:00,82.355,82.46,82.274,82.285,6673899994.0
2005-03-11 18:20:00,82.246,82.45,82.211,82.26,7600199980.0
2005-03-11 18:25:00,82.49,82.51,82.243,82.32,6289499981.0
2005-03-11 18:30:00,82.312,82.388,82.287,82.375,7133299977.0
2005-03-11 18:35:00,82.364,82.39,82.327,82.369,5457999986.0
2005-03-11 18:40:00,82.341,82.412,82.341,82.366,4717800003.0
2005-03-11 18:45:00,82.365,82.474,82.365,82.451,3746100004.0
2005-03-11 18:50:00,82.452,82.496,82.41,82.452,4081099984.0
2005-03-11 18:55:00,82.426,82.466,82.395,82.429,3958499990.0
2005-03-11 19:00:00,82.416,82.442,82.386,82.403,3011700005.0
2005-03-11 19:05:00,82.427,82.46,82.373,82.394,3657599999.0
2005-03-11 19:10:00,82.387,82.418,82.346,82.398,2268999999.0
2005-03-11 19:15:00,82.394,82.438,82.383,82.424,2662199998.0
2005-03-11 19:20:00,82.415,82.461,82.33,82.422,3054799996.0
2005-03-11 19:25:00,82.463,82.509,82.442,82.497,4615799995.0
2005-03-11 19:30:00,82.489,82.5,82.38,82.38,3592800003.0
2005-03-11 19:35:00,82.429,82.467,82.396,82.463,3218899987.0
2005-03-11 19:40:00,82.435,82.459,82.385,82.43,3032099999.0
2005-03-11 19:45:00,82.396,82.454,82.396,82.445,2637100004.0
2005-03-11 19:50:00,82.393,82.509,82.391,82.426,2739699977.0
2005-03-11 19:55:00,82.441,82.474,82.398,82.443,2997599996.0
2005-03-11 20:00:00,82.434,82.473,82.375,82.421,2097199995.0
2005-03-11 20:05:00,82.429,82.456,82.402,82.418,3354499992.0
2005-03-11 20:10:00,82.412,82.489,82.412,82.465,4518700002.0
2005-03-11 20:15:00,82.443,82.488,82.423,82.455,2301499995.0
2005-03-11 20:20:00,82.421,82.491,82.415,82.47,3042599989.0
2005-03-11 20:25:00,82.463,82.499,82.428,82.49,4165599981.0
2005-03-11 20:30:00,82.509,82.531,82.45,82.483,4991399986.0
2005-03-11 20:35:00,82.469,82.49,82.409,82.433,2984799983.0
2005-03-11 20:40:00,82.42,82.446,82.354,82.376,5274499977.0
2005-03-11 20:45:00,82.378,82.428,82.356,82.388,3496499989.0
2005-03-11 20:50:00,82.379,82.432,82.351,82.403,3702499990.0
2005-03-11 20:55:00,82.406,82.44,82.363,82.391,4974999987.0
2005-03-11 21:00:00,82.401,82.401,82.325,82.347,3449899991.0
2005-03-11 21:05:00,82.327,82.378,82.303,82.331,3491399998.0
2005-03-11 21:10:00,82.307,82.353,82.293,82.314,2630100001.0
2005-03-11 21:15:00,82.344,82.376,82.323,82.353,4110099997.0
2005-03-11 21:20:00,82.348,82.365,82.306,82.321,4961799993.0
2005-03-11 21:25:00,82.327,82.382,82.301,82.365,3158899991.0
2005-03-11 21:30:00,82.35,82.374,82.31,82.319,1635000003.0
2005-03-11 21:35:00,82.333,82.351,82.28,82.311,2260399998.0
2005-03-11 21:40:00,82.293,82.351,82.276,82.333,2190700005.0
2005-03-11 21:45:00,82.322,82.382,82.298,82.351,1879600000.0
2005-03-11 21:50:00,82.298,82.37,82.288,82.314,1596999997.0
2005-03-11 21:55:00,82.31,82.328,82.275,82.291,1232299999.0
2005-03-11 22:00:00,82.306,82.366,82.284,82.321,2920499995.0
2005-03-11 22:05:00,82.317,82.353,82.296,82.346,1063100003.0
2005-03-11 22:10:00,82.357,82.383,82.288,82.303,1885899998.0
2005-03-11 22:15:00,82.335,82.349,82.26,82.281,1703600001.0
2005-03-11 22:20:00,82.302,82.331,82.266,82.284,1577099993.0
2005-03-11 22:25:00,82.325,82.36,82.293,82.316,1588799994.0
2005-03-11 22:30:00,82.332,82.368,82.307,82.355,2210099999.0
2005-03-11 22:35:00,82.355,82.362,82.297,82.308,1085199992.0
2005-03-11 22:40:00,82.314,82.384,82.287,82.3,1614900002.0
2005-03-11 22:45:00,82.317,82.36,82.285,82.353,1549699998.0
2005-03-11 22:50:00,82.345,82.369,82.307,82.335,1557100006.0
2005-03-11 22:55:00,82.315,82.388,82.283,82.283,1721699996.0
2005-03-11 23:00:00,82.382,82.414,82.289,82.395,1177600001.0
2005-03-11 23:05:00,82.397,82.446,82.367,82.387,989799993.0
2005-03-11 23:10:00,82.393,82.447,82.327,82.352,1146999997.0
2005-03-11 23:15:00,82.359,82.4,82.3,82.36,978299992.0
2005-03-11 23:20:00,82.364,82.39,82.33,82.39,803400003.0
2005-03-11 23:25:00,82.392,82.424,82.356,82.372,1025800000.0
2005-03-11 23:30:00,82.392,82.4,82.319,82.344,993499997.0
2005-03-11 23:35:00,82.389,82.389,82.256,82.309,863700001.0
2005-03-11 23:40:00,82.274,82.376,82.265,82.334,1029499997.0
2005-03-11 23:45:00,82.365,82.394,82.319,82.354,907200003.0
2005-03-11 23:50:00,82.325,82.487,82.323,82.448,934999992.0
2005-03-11 23:55:00,82.434,82.534,82.411,82.42,1069200005.0
2005-03-14 00:00:00,82.26,82.304,82.234,82.264,972399999.0
2005-03-14 00:05:00,82.261,82.318,82.248,82.305,844899996.0
2005-03-14 00:10:00,82.251,82.321,82.249,82.271,1202799986.0
2005-03-14 00:15:00,82.267,82.276,82.231,82.248,930100001.0
2005-03-14 00:20:00,82.257,82.276,82.21,82.251,1024100001.0
2005-03-14 00:25:00,82.25,82.295,82.234,82.278,974199998.0
2005-03-14 00:30:00,82.238,82.289,82.233,82.242,848299995.0
2005-03-14 00:35:00,82.268,82.294,82.22,82.251,1100200001.0
2005-03-14 00:40:00,82.237,82.271,82.218,82.264,986899995.0
2005-03-14 00:45:00,82.285,82.34,82.273,82.34,841999999.0
2005-03-14 00:50:00,82.305,82.35,82.271,82.302,860100004.0
2005-03-14 00:55:00,82.32,82.362,82.29,82.347,837499994.0
2005-03-14 01:00:00,82.332,82.432,82.332,82.396,945799996.0
2005-03-14 01:05:00,82.381,82.42,82.344,82.42,1105699995.0
2005-03-14 01:10:00,82.366,82.42,82.312,82.312,1059299998.0
2005-03-14 01:15:00,82.329,82.402,82.313,82.394,668400002.0
2005-03-14 01:20:00,82.404,82.411,82.354,82.375,879300002.0
2005-03-14 01:25:00,82.39,82.446,82.364,82.388,1157299994.0
2005-03-14 01:30:00,82.388,82.437,82.372,82.419,956500000.0
2005-03-14 01:35:00,82.448,82.455,82.402,82.412,776599998.0
2005-03-14 01:40:00,82.399,82.435,82.357,82.394,856099998.0
2005-03-14 01:45:00,82.406,82.444,82.379,82.38,938199997.0
2005-03-14 01:50:00,82.357,82.408,82.288,82.395,891300000.0
2005-03-14 01:55:00,82.372,82.389,82.318,82.363,844199994.0
2005-03-14 02:00:00,82.347,82.404,82.337,82.355,1097300002.0
2005-03-14 02:05:00,82.368,82.43,82.34,82.417,1135499998.0
2005-03-14 02:10:00,82.416,82.467,82.41,82.425,983800001.0
2005-03-14 02:15:00,82.448,82.489,82.419,82.419,1084699997.0
2005-03-14 02:20:00,82.447,82.475,82.388,82.409,1069400004.0
2005-03-14 02:25:00,82.39,82.426,82.365,82.399,1221299997.0
2005-03-14 02:30:00,82.35,82.411,82.343,82.395,998699996.0
2005-03-14 02:35:00,82.381,82.429,82.361,82.381,992399994.0
2005-03-14 02:40:00,82.407,82.462,82.389,82.453,949699999.0
2005-03-14 02:45:00,82.422,82.458,82.415,82.423,866399992.0
2005-03-14 02:50:00,82.417,82.457,82.397,82.412,896399994.0
2005-03-14 02:55:00,82.411,82.49,82.409,82.442,1053499999.0
2005-03-14 03:00:00,82.452,82.505,82.446,82.492,899599996.0
2005-03-14 03:05:00,82.464,82.51,82.451,82.481,1105100004.0
2005-03-14 03:10:00,82.466,82.502,82.439,82.477,1009600008.0
2005-03-14 03:15:00,82.482,82.529,82.454,82.501,1064599993.0
2005-03-14 03:20:00,82.497,82.551,82.493,82.51,1087500001.0
2005-03-14 03:25:00,82.516,82.595,82.492,82.595,1138000001.0
2005-03-14 03:30:00,82.585,82.619,82.556,82.617,1021000001.0
2005-03-14 03:35:00,82.615,82.637,82.546,82.546,849200001.0
2005-03-14 03:40:00,82.572,82.597,82.544,82.587,964700006.0
2005-03-14 03:45:00,82.588,82.617,82.557,82.601,996800000.0
2005-03-14 03:50:00,82.595,82.615,82.549,82.589,853199994.0
2005-03-14 03:55:00,82.589,82.666,82.589,82.659,1021099997.0
2005-03-14 04:00:00,82.643,82.694,82.618,82.675,923000000.0
2005-03-14 04:05:00,82.712,82.735,82.655,82.663,974200004.0
2005-03-14 04:10:00,82.673,82.713,82.65,82.68,937699993.0
2005-03-14 04:15:00,82.688,82.72,82.665,82.673,1039900001.0
2005-03-14 04:20:00,82.687,82.694,82.618,82.637,788999991.0
2005-03-14 04:25:00,82.646,82.654,82.605,82.638,894700001.0
2005-03-14 04:30:00,82.637,82.662,82.597,82.62,1020299993.0
2005-03-14 04:35:00,82.598,82.648,82.595,82.63,793200001.0
2005-03-14 04:40:00,82.611,82.65,82.6,82.622,890600004.0
2005-03-14 04:45:00,82.624,82.637,82.588,82.624,833600003.0
2005-03-14 04:50:00,82.601,82.632,82.587,82.617,1176999999.0
2005-03-14 04:55:00,82.634,82.637,82.57,82.618,781399990.0
2005-03-14 05:00:00,82.62,82.635,82.568,82.599,957699997.0
2005-03-14 05:05:00,82.594,82.623,82.558,82.606,991500003.0
2005-03-14 05:10:00,82.586,82.634,82.565,82.607,930099995.0
2005-03-14 05:15:00,82.602,82.643,82.591,82.627,970500001.0
2005-03-14 05:20:00,82.603,82.648,82.594,82.638,1169000005.0
2005-03-14 05:25:00,82.619,82.655,82.6,82.636,886400002.0
2005-03-14 05:30:00,82.647,82.714,82.627,82.714,981699999.0
2005-03-14 05:35:00,82.692,82.775,82.665,82.665,1045699996.0
2005-03-14 05:40:00,82.662,82.708,82.654,82.672,1254000002.0
2005-03-14 05:45:00,82.689,82.712,82.647,82.687,747699999.0
2005-03-14 05:50:00,82.683,82.715,82.658,82.686,1014000006.0
2005-03-14 05:55:00,82.681,82.717,82.651,82.674,941999995.0
2005-03-14 06:00:00,82.69,82.735,82.673,82.704,1043100004.0
2005-03-14 06:05:00,82.696,82.738,82.671,82.719,883899996.0
2005-03-14 06:10:00,82.719,82.731,82.683,82.703,825699999.0
2005-03-14 06:15:00,82.708,82.717,82.669,82.671,808899993.0
2005-03-14 06:20:00,82.671,82.736,82.671,82.72,1078099990.0
2005-03-14 06:25:00,82.738,82.743,82.686,82.711,828499998.0
2005-03-14 06:30:00,82.705,82.741,82.679,82.717,847499998.0
2005-03-14 06:35:00,82.732,82.744,82.69,82.718,1280499993.0
2005-03-14 06:40:00,82.697,82.735,82.654,82.679,1045600006.0
2005-03-14 06:45:00,82.71,82.718,82.678,82.681,873899998.0
2005-03-14 06:50:00,82.663,82.736,82.663,82.715,866999996.0
2005-03-14 06:55:00,82.722,82.756,82.705,82.726,825900001.0
2005-03-14 07:00:00,82.716,82.751,82.711,82.72,943199997.0
2005-03-14 07:05:00,82.722,82.773,82.707,82.755,944699993.0
2005-03-14 07:10:00,82.766,82.798,82.759,82.784,1172399994.0
2005-03-14 07:15:00,82.781,82.8,82.719,82.796,1082799997.0
2005-03-14 07:20:00,82.775,82.798,82.714,82.752,1015700000.0
2005-03-14 07:25:00,82.758,82.771,82.712,82.734,883699994.0
2005-03-14 07:30:00,82.744,82.756,82.679,82.721,1190800005.0
2005-03-14 07:35:00,82.72,82.831,82.72,82.804,1037599992.0
2005-03-14 07:40:00,82.782,82.826,82.728,82.754,940199997.0
2005-03-14 07:45:00,82.736,82.773,82.698,82.741,1008000005.0
2005-03-14 07:50:00,82.741,82.761,82.694,82.743,929200000.0
2005-03-14 07:55:00,82.741,82.76,82.691,82.737,934599993.0
2005-03-14 08:00:00,82.743,82.759,82.695,82.734,966100001.0
2005-03-14 08:05:00,82.72,82.76,82.694,82.733,1092300003.0
2005-03-14 08:10:00,82.69,82.75,82.672,82.723,860699995.0
2005-03-14 08:15:00,82.735,82.782,82.722,82.75,919999993.0
2005-03-14 08:20:00,82.754,82.787,82.703,82.735,854399996.0
2005-03-14 08:25:00,82.704,82.761,82.704,82.732,863699996.0
2005-03-14 08:30:00,82.731,82.743,82.697,82.714,1065799999.0
2005-03-14 08:35:00,82.725,82.794,82.694,82.777,1043099994.0
2005-03-14 08:40:00,82.758,82.787,82.708,82.72,1267399997.0
2005-03-14 08:45:00,82.722,82.729,82.698,82.713,1112800003.0
2005-03-14 08:50:00,82.72,82.73,82.689,82.712,1110600002.0
2005-03-14 08:55:00,82.704,82.727,82.688,82.703,812300000.0
2005-03-14 09:00:00,82.71,82.732,82.69,82.69,978900007.0
2005-03-14 09:05:00,82.712,82.746,82.689,82.743,930400003.0
2005-03-14 09:10:00,82.714,82.766,82.709,82.747,888500000.0
2005-03-14 09:15:00,82.722,82.78,82.692,82.707,1018999997.0
2005-03-14 09:20:00,82.725,82.77,82.716,82.738,953100000.0
2005-03-14 09:25:00,82.758,82.787,82.738,82.75,975200001.0
2005-03-14 09:30:00,82.747,82.807,82.726,82.744,879599994.0
2005-03-14 09:35:00,82.751,82.793,82.674,82.715,817699999.0
2005-03-14 09:40:00,82.672,82.713,82.634,82.655,797399999.0
2005-03-14 09:45:00,82.651,82.7,82.617,82.633,1000899996.0
2005-03-14 09:50:00,82.632,82.675,82.619,82.675,929599997.0
2005-03-14 09:55:00,82.651,82.698,82.637,82.673,1162399999.0
2005-03-14 10:00:00,82.668,82.72,82.654,82.719,865099999.0
2005-03-14 10:05:00,82.714,82.737,82.68,82.73,863099996.0
2005-03-14 10:10:00,82.745,82.788,82.728,82.734,992600001.0
2005-03-14 10:15:00,82.72,82.748,82.679,82.702,935599991.0
2005-03-14 10:20:00,82.701,82.741,82.682,82.741,976300001.0
2005-03-14 10:25:00,82.703,82.732,82.642,82.676,959099995.0
2005-03-14 10:30:00,82.692,82.721,82.663,82.68,774500002.0
2005-03-14 10:35:00,82.673,82.714,82.65,82.664,1013299995.0
2005-03-14 10:40:00,82.658,82.693,82.614,82.644,1219899997.0
2005-03-14 10:45:00,82.653,82.673,82.622,82.631,981399998.0
2005-03-14 10:50:00,82.627,82.679,82.586,82.668,852800002.0
2005-03-14 10:55:00,82.666,82.7,82.638,82.664,1113399990.0
2005-03-14 11:00:00,82.674,82.677,82.599,82.605,972000004.0
2005-03-14 11:05:00,82.599,82.651,82.598,82.641,841199996.0
2005-03-14 11:10:00,82.641,82.673,82.617,82.652,803400002.0
2005-03-14 11:15:00,82.638,82.683,82.631,82.65,874700007.0
2005-03-14 11:20:00,82.639,82.686,82.623,82.646,853900005.0
2005-03-14 11:25:00,82.642,82.729,82.64,82.729,945700008.0
2005-03-14 11:30:00,82.697,82.739,82.65,82.709,1105600002.0
2005-03-14 11:35:00,82.716,82.75,82.682,82.716,1124099992.0
2005-03-14 11:40:00,82.677,82.704,82.63,82.63,1030399989.0
2005-03-14 11:45:00,82.633,82.704,82.633,82.68,1194599997.0
2005-03-14 11:50:00,82.691,82.719,82.637,82.668,1116799999.0
2005-03-14 11:55:00,82.663,82.73,82.63,82.683,930199996.0
2005-03-14 12:00:00,82.66,82.704,82.652,82.687,850599997.0
2005-03-14 12:05:00,82.683,82.731,82.664,82.71,772400002.0
2005-03-14 12:10:00,82.715,82.741,82.685,82.708,939499999.0
2005-03-14 12:15:00,82.72,82.761,82.67,82.72,784599999.0
2005-03-14 12:20:00,82.719,82.754,82.68,82.696,1092699994.0
2005-03-14 12:25:00,82.675,82.728,82.675,82.696,850399994.0
2005-03-14 12:30:00,82.7,82.707,82.63,82.64,1086199997.0
2005-03-14 12:35:00,82.663,82.703,82.621,82.645,1080399999.0
2005-03-14 12:40:00,82.647,82.69,82.614,82.626,782799999.0
2005-03-14 12:45:00,82.663,82.671,82.586,82.662,1164599990.0
2005-03-14 12:50:00,82.648,82.696,82.639,82.667,910800006.0
2005-03-14 12:55:00,82.687,82.703,82.644,82.663,824199995.0
2005-03-14 13:00:00,82.649,82.672,82.614,82.655,962200000.0
2005-03-14 13:05:00,82.637,82.704,82.634,82.682,970100006.0
2005-03-14 13:10:00,82.695,82.742,82.675,82.72,757100005.0
2005-03-14 13:15:00,82.703,82.839,82.703,82.832,1186500001.0
2005-03-14 13:20:00,82.813,82.859,82.799,82.823,996200002.0
2005-03-14 13:25:00,82.826,82.861,82.792,82.813,942899993.0
2005-03-14 13:30:00,82.771,82.833,82.771,82.821,907299993.0
2005-03-14 13:35:00,82.774,82.813,82.733,82.787,1147299998.0
2005-03-14 13:40:00,82.789,82.815,82.741,82.742,1015299995.0
2005-03-14 13:45:00,82.72,82.763,82.7,82.739,1174399997.0
2005-03-14 13:50:00,82.741,82.758,82.697,82.719,810099993.0
2005-03-14 13:55:00,82.721,82.746,82.657,82.687,887399996.0
2005-03-14 14:00:00,82.685,82.721,82.648,82.707,818799996.0
2005-03-14 14:05:00,82.689,82.73,82.665,82.69,1153400005.0
2005-03-14 14:10:00,82.689,82.695,82.629,82.67,813500000.0
2005-03-14 14:15:00,82.652,82.713,82.639,82.683,1054499998.0
2005-03-14 14:20:00,82.693,82.711,82.585,82.593,864199994.0
2005-03-14 14:25:00,82.592,82.592,82.519,82.575,794299999.0
2005-03-14 14:30:00,82.548,82.627,82.532,82.589,927399997.0
2005-03-14 14:35:00,82.606,82.657,82.573,82.606,949300000.0
2005-03-14 14:40:00,82.596,82.629,82.478,82.563,787800000.0
2005-03-14 14:45:00,82.542,82.563,82.38,82.403,965800002.0
2005-03-14 14:50:00,82.402,82.414,82.325,82.363,820400003.0
2005-03-14 14:55:00,82.389,82.464,82.36,82.448,1031499992.0
2005-03-14 15:00:00,82.428,82.455,82.388,82.388,1005899994.0
2005-03-14 15:05:00,82.403,82.443,82.353,82.401,1252399992.0
2005-03-14 15:10:00,82.411,82.453,82.389,82.424,1087400003.0
2005-03-14 15:15:00,82.429,82.47,82.414,82.466,1032100004.0
2005-03-14 15:20:00,82.472,82.51,82.437,82.486,824499998.0
2005-03-14 15:25:00,82.494,82.54,82.462,82.488,1374200003.0
2005-03-14 15:30:00,82.457,82.497,82.412,82.45,1014799994.0
2005-03-14 15:35:00,82.44,82.477,82.406,82.41,819699995.0
2005-03-14 15:40:00,82.401,82.492,82.36,82.456,1019399990.0
2005-03-14 15:45:00,82.48,82.559,82.455,82.54,801899994.0
2005-03-14 15:50:00,82.552,82.554,82.416,82.454,955099997.0
2005-03-14 15:55:00,82.433,82.479,82.424,82.45,1033899995.0
2005-03-14 16:00:00,82.443,82.483,82.4,82.412,885400001.0
2005-03-14 16:05:00,82.42,82.472,82.4,82.419,1073699995.0
2005-03-14 16:10:00,82.396,82.422,82.363,82.381,846499992.0
2005-03-14 16:15:00,82.394,82.431,82.335,82.353,968200001.0
2005-03-14 16:20:00,82.355,82.439,82.355,82.415,880200000.0
2005-03-14 16:25:00,82.424,82.433,82.344,82.344,1028499998.0
2005-03-14 16:30:00,82.33,82.392,82.311,82.357,997000001.0
2005-03-14 16:35:00,82.364,82.443,82.359,82.42,1021700000.0
2005-03-14 16:40:00,82.395,82.462,82.395,82.434,910099999.0
2005-03-14 16:45:00,82.428,82.46,82.413,82.447,1140100008.0
2005-03-14 16:50:00,82.451,82.451,82.359,82.382,906399998.0
2005-03-14 16:55:00,82.346,82.408,82.345,82.37,907899996.0
2005-03-14 17:00:00,82.389,82.452,82.364,82.423,1126999991.0
2005-03-14 17:05:00,82.417,82.514,82.417,82.428,502799999.0
2005-03-14 17:10:00,82.436,82.458,82.402,82.427,827599999.0
2005-03-14 17:15:00,82.422,82.46,82.397,82.397,886200000.0
2005-03-14 17:20:00,82.399,82.428,82.384,82.389,861999998.0
2005-03-14 17:25:00,82.382,82.449,82.382,82.445,938999996.0
2005-03-14 17:30:00,82.444,82.521,82.425,82.508,1112999996.0
2005-03-14 17:35:00,82.505,82.518,82.457,82.486,1004900003.0
2005-03-14 17:40:00,82.489,82.532,82.435,82.487,987799992.0
2005-03-14 17:45:00,82.491,82.585,82.473,82.541,771799993.0
2005-03-14 17:50:00,82.557,82.605,82.53,82.565,1177700004.0
2005-03-14 17:55:00,82.564,82.62,82.52,82.526,874099997.0
2005-03-14 18:00:00,82.511,82.546,82.461,82.524,7170499965.0
2005-03-14 18:05:00,82.7,82.76,82.506,82.518,7852999976.0
2005-03-14 18:10:00,82.533,82.592,82.513,82.592,7083499970.0
2005-03-14 18:15:00,82.73,82.74,82.522,82.572,7871199968.0
2005-03-14 18:20:00,82.558,82.78,82.475,82.509,8232400015.0
2005-03-14 18:25:00,82.68,82.73,82.463,82.508,7180600000.0
2005-03-14 18:30:00,82.508,82.525,82.447,82.522,7376499975.0
2005-03-14 18:35:00,82.519,82.574,82.506,82.528,5341999975.0
2005-03-14 18:40:00,82.532,82.57,82.483,82.528,4391700003.0
2005-03-14 18:45:00,82.548,82.569,82.491,82.548,4082299992.0
2005-03-14 18:50:00,82.56,82.605,82.535,82.585,4160399993.0
2005-03-14 18:55:00,82.57,82.671,82.56,82.643,4167500003.0
2005-03-14 19:00:00,82.645,82.714,82.624,82.7,2846499997.0
2005-03-14 19:05:00,82.69,82.724,82.673,82.692,3730500004.0
2005-03-14 19:10:00,82.663,82.714,82.649,82.695,2065500002.0
2005-03-14 19:15:00,82.696,82.743,82.68,82.723,2686999999.0
2005-03-14 19:20:00,82.725,82.761,82.63,82.643,3053899995.0
2005-03-14 19:25:00,82.661,82.704,82.616,82.667,4127199983.0
2005-03-14 19:30:00,82.675,82.713,82.64,82.652,3543700003.0
2005-03-14 19:35:00,82.662,82.667,82.618,82.64,3517199991.0
2005-03-14 19:40:00,82.658,82.72,82.645,82.673,3078099992.0
2005-03-14 19:45:00,82.686,82.694,82.635,82.66,2641299987.0
2005-03-14 19:50:00,82.68,82.705,82.637,82.661,2655500002.0
2005-03-14 19:55:00,82.687,82.702,82.64,82.672,2729999992.0
2005-03-14 20:00:00,82.674,82.695,82.625,82.665,2536699994.0
2005-03-14 20:05:00,82.686,82.724,82.658,82.693,3028099990.0
2005-03-14 20:10:00,82.682,82.737,82.675,82.73,4035699993.0
2005-03-14 20:15:00,82.712,82.748,82.699,82.735,2148299997.0
2005-03-14 20:20:00,82.734,82.751,82.669,82.695,2922699994.0
2005-03-14 20:25:00,82.682,82.714,82.657,82.682,3947599983.0
2005-03-14 20:30:00,82.675,82.719,82.653,82.673,4658999994.0
2005-03-14 20:35:00,82.675,82.713,82.649,82.681,2849699997.0
2005-03-14 20:40:00,82.678,82.71,82.648,82.674,5584399994.0
2005-03-14 20:45:00,82.702,82.736,82.668,82.722,3449499989.0
2005-03-14 20:50:00,82.695,82.75,82.663,82.696,3718499985.0
2005-03-14 20:55:00,82.72,82.742,82.68,82.73,4819600002.0
2005-03-14 21:00:00,82.723,82.749,82.674,82.681,3683599999.0
2005-03-14 21:05:00,82.708,82.725,82.639,82.665,3062999992.0
2005-03-14 21:10:00,82.628,82.711,82.621,82.674,2608599995.0
2005-03-14 21:15:00,82.685,82.725,82.661,82.722,4407100000.0
2005-03-14 21:20:00,82.684,82.775,82.673,82.687,4714199999.0
2005-03-14 21:25:00,82.714,82.735,82.669,82.696,2889899986.0
2005-03-14 21:30:00,82.678,82.712,82.636,82.636,1657900000.0
2005-03-14 21:35:00,82.648,82.682,82.635,82.647,1852000009.0
2005-03-14 21:40:00,82.645,82.698,82.627,82.681,2525099997.0
2005-03-14 21:45:00,82.68,82.72,82.666,82.696,2301900003.0
2005-03-14 21:50:00,82.706,82.769,82.696,82.736,1603999999.0
2005-03-14 21:55:00,82.743,82.764,82.655,82.657,1340899998.0
2005-03-14 22:00:00,82.662,82.699,82.622,82.645,2784199986.0
2005-03-14 22:05:00,82.65,82.682,82.638,82.664,941899999.0
2005-03-14 22:10:00,82.662,82.677,82.634,82.66,1707599998.0
2005-03-14 22:15:00,82.679,82.702,82.627,82.637,1920500001.0
2005-03-14 22:20:00,82.622,82.656,82.592,82.631,1772800000.0
2005-03-14 22:25:00,82.6,82.624,82.544,82.607,1624799998.0
2005-03-14 22:30:00,82.585,82.616,82.546,82.578,1995600001.0
2005-03-14 22:35:00,82.599,82.613,82.571,82.598,1171999992.0
2005-03-14 22:40:00,82.556,82.624,82.556,82.576,1548800012.0
2005-03-14 22:45:00,82.558,82.587,82.515,82.57,1592800000.0
2005-03-14 22:50:00,82.574,82.586,82.526,82.549,1452900002.0
2005-03-14 22:55:00,82.528,82.592,82.457,82.517,1516000004.0
2005-03-14 23:00:00,82.57,82.589,82.502,82.542,942500000.0
2005-03-14 23:05:00,82.565,82.584,82.497,82.499,842500000.0
2005-03-14 23:10:00,82.523,82.54,82.487,82.514,1076199994.0
2005-03-14 23:15:00,82.533,82.592,82.47,82.592,979800004.0
2005-03-14 23:20:00,82.55,82.598,82.535,82.596,871899999.0
2005-03-14 23:25:00,82.576,82.597,82.537,82.574,805200005.0
2005-03-14 23:30:00,82.548,82.576,82.509,82.519,922100000.0
2005-03-14 23:35:00,82.516,82.544,82.446,82.533,933699997.0
2005-03-14 23:40:00,82.521,82.555,82.482,82.52,1077800000.0
2005-03-14 23:45:00,82.519,82.53,82.482,82.512,838999998.0
2005-03-14 23:50:00,82.465,82.527,82.451,82.498,823899997.0
2005-03-14 23:55:00,82.526,82.541,82.478,82.496,957900003.0
2005-03-15 00:00:00,82.494,82.541,82.494,82.524,1035299994.0
2005-03-15 00:05:00,82.544,82.558,82.511,82.544,999400005.0
2005-03-15 00:10:00,82.519,82.561,82.506,82.53,1054700001.0
2005-03-15 00:15:00,82.522,82.545,82.49,82.509,923500004.0
2005-03-15 00:20:00,82.49,82.532,82.489,82.511,1144100001.0
2005-03-15 00:25:00,82.51,82.537,82.486,82.511,750299997.0
2005-03-15 00:30:00,82.516,82.539,82.482,82.486,719199993.0
2005-03-15 00:35:00,82.491,82.533,82.475,82.486,1056399999.0
2005-03-15 00:40:00,82.523,82.54,82.479,82.519,1125200000.0
2005-03-15 00:45:00,82.53,82.549,82.492,82.545,679699997.0
2005-03-15 00:50:00,82.555,82.587,82.509,82.568,948000001.0
2005-03-15 00:55:00,82.575,82.601,82.552,82.569,832199996.0
2005-03-15 01:00:00,82.549,82.608,82.53,82.568,1003499991.0
2005-03-15 01:05:00,82.548,82.618,82.546,82.605,1010000004.0
2005-03-15 01:10:00,82.586,82.62,82.558,82.577,1142199996.0
2005-03-15 01:15:00,82.583,82.623,82.559,82.615,984600003.0
2005-03-15 01:20:00,82.613,82.646,82.555,82.555,917999992.0
2005-03-15 01:25:00,82.563,82.64,82.563,82.595,1084699997.0
2005-03-15 01:30:00,82.596,82.639,82.55,82.59,1237799995.0
2005-03-15 01:35:00,82.61,82.643,82.595,82.619,771299997.0
2005-03-15 01:40:00,82.654,82.668,82.61,82.628,849200002.0
2005-03-15 01:45:00,82.646,82.684,82.609,82.649,1034699996.0
2005-03-15 01:50:00,82.678,82.7,82.633,82.639,1095099996.0
2005-03-15 01:55:00,82.678,82.686,82.641,82.677,808399999.0
2005-03-15 02:00:00,82.663,82.691,82.596,82.596,1115599990.0
2005-03-15 02:05:00,82.637,82.659,82.596,82.642,1251299993.0
2005-03-15 02:10:00,82.607,82.676,82.607,82.649,1173999999.0
2005-03-15 02:15:00,82.653,82.686,82.616,82.648,1178999995.0
2005-03-15 02:20:00,82.615,82.632,82.515,82.55,860399996.0
2005-03-15 02:25:00,82.536,82.572,82.511,82.531,1162199998.0
2005-03-15 02:30:00,82.549,82.567,82.488,82.523,1058699995.0
2005-03-15 02:35:00,82.505,82.529,82.452,82.475,1011099997.0
2005-03-15 02:40:00,82.465,82.553,82.463,82.513,854299994.0
2005-03-15 02:45:00,82.545,82.548,82.456,82.466,963199996.0
2005-03-15 02:50:00,82.444,82.561,82.444,82.546,863500001.0
2005-03-15 02:55:00,82.524,82.541,82.485,82.507,1129999996.0
2005-03-15 03:00:00,82.501,82.566,82.492,82.566,908600004.0
2005-03-15 03:05:00,82.563,82.577,82.522,82.546,1216899988.0
2005-03-15 03:10:00,82.536,82.582,82.526,82.54,1098400000.0
2005-03-15 03:15:00,82.528,82.566,82.491,82.495,787199998.0
2005-03-15 03:20:00,82.528,82.544,82.476,82.494,943000002.0
2005-03-15 03:25:00,82.506,82.513,82.461,82.477,879299995.0
2005-03-15 03:30:00,82.458,82.491,82.421,82.443,1027499998.0
2005-03-15 03:35:00,82.451,82.52,82.443,82.465,864399995.0
2005-03-15 03:40:00,82.457,82.495,82.42,82.434,974399996.0
2005-03-15 03:45:00,82.449,82.475,82.425,82.432,901900001.0
2005-03-15 03:50:00,82.421,82.493,82.421,82.466,900799989.0
2005-03-15 03:55:00,82.49,82.503,82.446,82.471,1181000004.0
2005-03-15 04:00:00,82.478,82.529,82.454,82.509,1060799996.0
2005-03-15 04:05:00,82.525,82.531,82.465,82.507,985099999.0
2005-03-15 04:10:00,82.485,82.516,82.454,82.479,988300004.0
2005-03-15 04:15:00,82.481,82.511,82.458,82.474,981699995.0
2005-03-15 04:20:00,82.489,82.539,82.472,82.525,581300001.0
2005-03-15 04:25:00,82.511,82.548,82.491,82.495,788999999.0
2005-03-15 04:30:00,82.524,82.539,82.472,82.488,1073499994.0
2005-03-15 04:35:00,82.496,82.568,82.485,82.535,1099099996.0
2005-03-15 04:40:00,82.52,82.553,82.494,82.502,827399994.0
2005-03-15 04:45:00,82.501,82.565,82.497,82.565,815499996.0
2005-03-15 04:50:00,82.545,82.602,82.533,82.552,1117400001.0
2005-03-15 04:55:00,82.546,82.568,82.511,82.554,855600002.0
2005-03-15 05:00:00,82.548,82.573,82.496,82.514,855900000.0
2005-03-15 05:05:00,82.534,82.547,82.483,82.533,941900004.0
2005-03-15 05:10:00,82.513,82.538,82.472,82.507,885699997.0
2005-03-15 05:15:00,82.519,82.56,82.502,82.543,1133099993.0
2005-03-15 05:20:00,82.543,82.574,82.504,82.522,918500000.0
2005-03-15 05:25:00,82.513,82.551,82.491,82.523,1043099993.0
2005-03-15 05:30:00,82.515,82.543,82.492,82.518,1106700003.0
2005-03-15 05:35:00,82.512,82.571,82.488,82.528,1116699996.0
2005-03-15 05:40:00,82.523,82.568,82.514,82.529,1088299991.0
2005-03-15 05:45:00,82.535,82.58,82.513,82.56,904299995.0
2005-03-15 05:50:00,82.553,82.568,82.517,82.536,923799996.0
2005-03-15 05:55:00,82.547,82.583,82.522,82.539,671099997.0
2005-03-15 06:00:00,82.526,82.591,82.512,82.568,992199998.0
2005-03-15 06:05:00,82.566,82.6,82.552,82.583,949999996.0
2005-03-15 06:10:00,82.58,82.613,82.562,82.608,951399990.0
2005-03-15 06:15:00,82.596,82.638,82.576,82.617,822400004.0
2005-03-15 06:20:00,82.62,82.642,82.576,82.589,933099993.0
2005-03-15 06:25:00,82.604,82.626,82.557,82.561,751300002.0
2005-03-15 06:30:00,82.544,82.606,82.54,82.596,948699996.0
2005-03-15 06:35:00,82.584,82.618,82.569,82.574,908800001.0
2005-03-15 06:40:00,82.592,82.629,82.571,82.596,1042000003.0
2005-03-15 06:45:00,82.582,82.64,82.582,82.598,1112899996.0
2005-03-15 06:50:00,82.617,82.657,82.592,82.629,928199990.0
2005-03-15 06:55:00,82.633,82.662,82.611,82.644,574400002.0
2005-03-15 07:00:00,82.651,82.654,82.612,82.614,1110499996.0
2005-03-15 07:05:00,82.638,82.66,82.586,82.618,998699999.0
2005-03-15 07:10:00,82.637,82.65,82.588,82.612,952199998.0
2005-03-15 07:15:00,82.602,82.652,82.589,82.612,1118600001.0
2005-03-15 07:20:00,82.617,82.665,82.597,82.663,965300008.0
2005-03-15 07:25:00,82.615,82.651,82.599,82.625,1133100000.0
2005-03-15 07:30:00,82.619,82.654,82.589,82.65,926900000.0
2005-03-15 07:35:00,82.64,82.662,82.6,82.631,1177999997.0
2005-03-15 07:40:00,82.62,82.656,82.586,82.607,948100001.0
2005-03-15 07:45:00,82.598,82.633,82.565,82.59,1018899997.0
2005-03-15 07:50:00,82.64,82.64,82.577,82.63,987099989.0
2005-03-15 07:55:00,82.613,82.656,82.591,82.615,960200003.0
2005-03-15 08:00:00,82.637,82.65,82.594,82.61,822199995.0
2005-03-15 08:05:00,82.618,82.66,82.577,82.645,1148499997.0
2005-03-15 08:10:00,82.617,82.667,82.603,82.624,1014999995.0
2005-03-15 08:15:00,82.638,82.648,82.583,82.616,846599998.0
2005-03-15 08:20:00,82.627,82.652,82.588,82.652,838899996.0
2005-03-15 08:25:00,82.603,82.64,82.573,82.6,1061600000.0
2005-03-15 08:30:00,82.592,82.625,82.541,82.562,1102700006.0
2005-03-15 08:35:00,82.558,82.599,82.53,82.543,991499995.0
2005-03-15 08:40:00,82.524,82.567,82.499,82.54,945199997.0
2005-03-15 08:45:00,82.534,82.571,82.518,82.548,986300008.0
2005-03-15 08:50:00,82.545,82.597,82.54,82.554,1068199997.0
2005-03-15 08:55:00,82.549,82.573,82.505,82.553,972600004.0
2005-03-15 09:00:00,82.571,82.614,82.554,82.576,962499993.0
2005-03-15 09:05:00,82.602,82.637,82.562,82.611,971900005.0
2005-03-15 09:10:00,82.599,82.689,82.599,82.638,1086799996.0
2005-03-15 09:15:00,82.655,82.681,82.621,82.654,1142399994.0
2005-03-15 09:20:00,82.632,82.664,82.581,82.617,969600002.0
2005-03-15 09:25:00,82.621,82.656,82.573,82.656,952699992.0
2005-03-15 09:30:00,82.601,82.66,82.58,82.591,906099993.0
2005-03-15 09:35:00,82.597,82.672,82.575,82.637,782199994.0
2005-03-15 09:40:00,82.626,82.664,82.6,82.622,1009199998.0
2005-03-15 09:45:00,82.643,82.66,82.584,82.586,936600005.0
2005-03-15 09:50:00,82.609,82.641,82.552,82.581,1009699996.0
2005-03-15 09:55:00,82.56,82.603,82.558,82.579,1086700006.0
2005-03-15 10:00:00,82.57,82.628,82.554,82.602,1012099998.0
2005-03-15 10:05:00,82.548,82.605,82.541,82.568,1114999996.0
2005-03-15 10:10:00,82.59,82.606,82.504,82.517,1082999992.0
2005-03-15 10:15:00,82.517,82.586,82.517,82.537,998300001.0
2005-03-15 10:20:00,82.533,82.569,82.505,82.531,870900002.0
2005-03-15 10:25:00,82.548,82.578,82.507,82.533,1080299998.0
2005-03-15 10:30:00,82.547,82.596,82.527,82.583,936599997.0
2005-03-15 10:35:00,82.595,82.601,82.536,82.536,1150799996.0
2005-03-15 10:40:00,82.533,82.606,82.521,82.548,1228100001.0
2005-03-15 10:45:00,82.553,82.594,82.528,82.578,927899999.0
2005-03-15 10:50:00,82.589,82.589,82.484,82.529,954399993.0
2005-03-15 10:55:00,82.533,82.579,82.511,82.567,1100899995.0
2005-03-15 11:00:00,82.568,82.579,82.511,82.534,918299998.0
2005-03-15 11:05:00,82.527,82.572,82.487,82.525,1030899998.0
2005-03-15 11:10:00,82.525,82.566,82.502,82.521,962099999.0
2005-03-15 11:15:00,82.542,82.594,82.515,82.558,917999997.0
2005-03-15 11:20:00,82.545,82.572,82.512,82.551,816499998.0
2005-03-15 11:25:00,82.522,82.562,82.492,82.547,1010700007.0
2005-03-15 11:30:00,82.528,82.566,82.497,82.566,1103099996.0
2005-03-15 11:35:00,82.578,82.58,82.503,82.508,1084999991.0
2005-03-15 11:40:00,82.504,82.528,82.447,82.486,1239299995.0
2005-03-15 11:45:00,82.505,82.545,82.47,82.517,1147599995.0
2005-03-15 11:50:00,82.509,82.556,82.494,82.534,1245799997.0
2005-03-15 11:55:00,82.513,82.55,82.488,82.515,1046399991.0
2005-03-15 12:00:00,82.507,82.568,82.507,82.533,1110799998.0
2005-03-15 12:05:00,82.542,82.542,82.475,82.52,832599996.0
2005-03-15 12:10:00,82.511,82.59,82.508,82.575,926199995.0
2005-03-15 12:15:00,82.565,82.576,82.509,82.523,944099994.0
2005-03-15 12:20:00,82.513,82.602,82.513,82.541,695900001.0
2005-03-15 12:25:00,82.578,82.67,82.551,82.636,975599998.0
2005-03-15 12:30:00,82.611,82.743,82.594,82.673,1025399996.0
2005-03-15 12:35:00,82.702,82.714,82.622,82.662,942099999.0
2005-03-15 12:40:00,82.623,82.651,82.602,82.622,1025300000.0
2005-03-15 12:45:00,82.63,82.665,82.584,82.603,851599996.0
2005-03-15 12:50:00,82.563,82.599,82.544,82.564,896899995.0
2005-03-15 12:55:00,82.557,82.605,82.538,82.548,897500001.0
2005-03-15 13:00:00,82.541,82.594,82.526,82.562,920700004.0
2005-03-15 13:05:00,82.569,82.59,82.516,82.537,1238799999.0
2005-03-15 13:10:00,82.553,82.574,82.524,82.557,1016799987.0
2005-03-15 13:15:00,82.555,82.626,82.534,82.599,1066199998.0
2005-03-15 13:20:00,82.663,82.683,82.635,82.661,1094999994.0
2005-03-15 13:25:00,82.643,82.691,82.604,82.639,966699994.0
2005-03-15 13:30:00,82.636,82.658,82.594,82.594,1024299996.0
2005-03-15 13:35:00,82.596,82.65,82.59,82.61,1360799992.0
2005-03-15 13:40:00,82.616,82.654,82.553,82.553,1078300004.0
2005-03-15 13:45:00,82.555,82.594,82.516,82.583,1236899989.0
2005-03-15 13:50:00,82.578,82.578,82.524,82.525,821299995.0
2005-03-15 13:55:00,82.529,82.577,82.515,82.554,1092799996.0
2005-03-15 14:00:00,82.562,82.562,82.488,82.505,870599996.0
2005-03-15 14:05:00,82.482,82.548,82.477,82.481,967799996.0
2005-03-15 14:10:00,82.483,82.513,82.464,82.495,1019599995.0
2005-03-15 14:15:00,82.517,82.548,82.473,82.511,997699994.0
2005-03-15 14:20:00,82.521,82.546,82.488,82.494,904699994.0
2005-03-15 14:25:00,82.508,82.55,82.458,82.482,928100001.0
2005-03-15 14:30:00,82.473,82.509,82.452,82.47,912799998.0
2005-03-15 14:35:00,82.489,82.504,82.462,82.475,1042700001.0
2005-03-15 14:40:00,82.477,82.497,82.411,82.469,999199999.0
2005-03-15 14:45:00,82.441,82.501,82.427,82.475,927300000.0
2005-03-15 14:50:00,82.453,82.514,82.447,82.506,832999998.0
2005-03-15 14:55:00,82.473,82.523,82.463,82.515,816499996.0
2005-03-15 15:00:00,82.501,82.515,82.468,82.483,954899991.0
2005-03-15 15:05:00,82.494,82.537,82.462,82.496,1067399992.0
2005-03-15 15:10:00,82.532,82.61,82.522,82.583,978099994.0
2005-03-15 15:15:00,82.59,82.6,82.524,82.543,880299996.0
2005-03-15 15:20:00,82.552,82.584,82.513,82.56,977299994.0
2005-03-15 15:25:00,82.588,82.648,82.569,82.617,940699999.0
2005-03-15 15:30:00,82.6,82.693,82.594,82.678,906199997.0
2005-03-15 15:35:00,82.669,82.711,82.653,82.671,835699999.0
2005-03-15 15:40:00,82.689,82.698,82.604,82.612,809099998.0
2005-03-15 15:45:00,82.655,82.698,82.631,82.682,1061800011.0
2005-03-15 15:50:00,82.684,82.691,82.617,82.633,857899998.0
2005-03-15 15:55:00,82.639,82.668,82.613,82.645,958299998.0
2005-03-15 16:00:00,82.688,82.72,82.593,82.621,887499995.0
2005-03-15 16:05:00,82.624,82.674,82.607,82.645,939600002.0
2005-03-15 16:10:00,82.649,82.686,82.603,82.652,896699998.0
2005-03-15 16:15:00,82.681,82.716,82.591,82.612,888299998.0
2005-03-15 16:20:00,82.621,82.689,82.615,82.649,1110899995.0
2005-03-15 16:25:00,82.666,82.693,82.616,82.626,952500001.0
2005-03-15 16:30:00,82.618,82.657,82.556,82.592,918899998.0
2005-03-15 16:35:00,82.581,82.627,82.549,82.584,1122299997.0
2005-03-15 16:40:00,82.587,82.593,82.529,82.563,1108800006.0
2005-03-15 16:45:00,82.538,82.566,82.481,82.481,945699994.0
2005-03-15 16:50:00,82.483,82.527,82.4,82.448,1121600002.0
2005-03-15 16:55:00,82.425,82.518,82.42,82.488,1106700003.0
2005-03-15 17:00:00,82.511,82.547,82.446,82.519,962299993.0
2005-03-15 17:05:00,82.527,82.564,82.471,82.564,834199993.0
2005-03-15 17:10:00,82.517,82.536,82.466,82.497,837700003.0
2005-03-15 17:15:00,82.496,82.517,82.449,82.493,921500000.0
2005-03-15 17:20:00,82.497,82.524,82.461,82.521,804100003.0
2005-03-15 17:25:00,82.509,82.54,82.463,82.498,1155100004.0
2005-03-15 17:30:00,82.472,82.493,82.423,82.473,962600000.0
2005-03-15 17:35:00,82.448,82.48,82.398,82.423,743099994.0
2005-03-15 17:40:00,82.447,82.45,82.327,82.377,1068399990.0
2005-03-15 17:45:00,82.361,82.428,82.345,82.418,1008199986.0
2005-03-15 17:50:00,82.403,82.477,82.403,82.451,988599994.0
2005-03-15 17:55:00,82.432,82.48,82.411,82.424,1005500000.0
2005-03-15 18:00:00,82.397,82.49,82.368,82.449,7205199976.0
2005-03-15 18:05:00,82.431,82.52,82.412,82.434,9017599975.0
2005-03-15 18:10:00,82.417,82.5,82.41,82.462,7229099988.0
2005-03-15 18:15:00,82.56,82.59,82.443,82.487,7689399961.0
2005-03-15 18:20:00,82.477,82.56,82.459,82.488,8082599973.0
2005-03-15 18:25:00,82.46,82.515,82.441,82.5,7112999993.0
2005-03-15 18:30:00,82.511,82.558,82.486,82.493,7520499978.0
2005-03-15 18:35:00,82.501,82.555,82.46,82.506,5165899989.0
2005-03-15 18:40:00,82.526,82.541,82.467,82.518,4528599987.0
2005-03-15 18:45:00,82.518,82.553,82.467,82.497,4053300006.0
2005-03-15 18:50:00,82.499,82.54,82.458,82.487,3906400004.0
2005-03-15 18:55:00,82.493,82.552,82.472,82.488,3950199993.0
2005-03-15 19:00:00,82.455,82.497,82.419,82.46,2949799985.0
2005-03-15 19:05:00,82.44,82.471,82.396,82.421,3787599987.0
2005-03-15 19:10:00,82.472,82.537,82.404,82.531,2097799989.0
2005-03-15 19:15:00,82.527,82.55,82.461,82.488,2680699994.0
2005-03-15 19:20:00,82.506,82.528,82.429,82.48,3280999988.0
2005-03-15 19:25:00,82.506,82.511,82.439,82.467,4400999977.0
2005-03-15 19:30:00,82.485,82.502,82.441,82.47,3645900021.0
2005-03-15 19:35:00,82.49,82.521,82.473,82.493,3160199993.0
2005-03-15 19:40:00,82.48,82.553,82.478,82.518,2762899985.0
2005-03-15 19:45:00,82.509,82.53,82.465,82.491,2506400003.0
2005-03-15 19:50:00,82.495,82.521,82.428,82.477,2523899993.0
2005-03-15 19:55:00,82.44,82.491,82.406,82.433,2663999996.0
2005-03-15 20:00:00,82.459,82.469,82.381,82.466,2270699986.0
2005-03-15 20:05:00,82.448,82.467,82.415,82.435,3039000007.0
2005-03-15 20:10:00,82.456,82.473,82.412,82.442,4091399993.0
2005-03-15 20:15:00,82.465,82.482,82.415,82.468,2245299991.0
2005-03-15 20:20:00,82.443,82.472,82.398,82.428,3044499999.0
2005-03-15 20:25:00,82.456,82.479,82.418,82.45,4195199972.0
2005-03-15 20:30:00,82.47,82.499,82.427,82.448,4596300005.0
2005-03-15 20:35:00,82.459,82.493,82.428,82.454,3123799987.0
2005-03-15 20:40:00,82.463,82.534,82.449,82.488,5188400003.0
2005-03-15 20:45:00,82.495,82.56,82.495,82.511,3771199971.0
2005-03-15 20:50:00,82.507,82.558,82.478,82.488,3249299994.0
2005-03-15 20:55:00,82.508,82.563,82.468,82.537,5367199988.0
2005-03-15 21:00:00,82.533,82.548,82.494,82.494,3348600006.0
2005-03-15 21:05:00,82.538,82.556,82.482,82.5,3094999993.0
2005-03-15 21:10:00,82.51,82.556,82.489,82.501,2801400003.0
2005-03-15 21:15:00,82.536,82.555,82.483,82.511,4011899993.0
2005-03-15 21:20:00,82.535,82.564,82.48,82.545,4570399989.0
2005-03-15 21:25:00,82.549,82.561,82.498,82.545,3044499987.0
2005-03-15 21:30:00,82.523,82.595,82.511,82.595,2053700002.0
2005-03-15 21:35:00,82.562,82.611,82.52,82.546,1966500006.0
2005-03-15 21:40:00,82.546,82.588,82.512,82.549,2575200003.0
2005-03-15 21:45:00,82.56,82.62,82.54,82.575,2088699995.0
2005-03-15 21:50:00,82.569,82.635,82.543,82.618,1650899985.0
2005-03-15 21:55:00,82.636,82.641,82.59,82.617,1319299994.0
2005-03-15 22:00:00,82.605,82.643,82.569,82.593,2971099991.0
2005-03-15 22:05:00,82.574,82.607,82.543,82.59,1038199994.0
2005-03-15 22:10:00,82.597,82.597,82.539,82.572,1666599992.0
2005-03-15 22:15:00,82.556,82.599,82.548,82.568,1837299994.0
2005-03-15 22:20:00,82.585,82.611,82.523,82.567,1370999995.0
2005-03-15 22:25:00,82.539,82.593,82.521,82.562,1454900001.0
2005-03-15 22:30:00,82.559,82.576,82.516,82.571,2154199997.0
2005-03-15 22:35:00,82.56,82.591,82.531,82.566,1205199993.0
2005-03-15 22:40:00,82.545,82.64,82.541,82.603,1244600007.0
2005-03-15 22:45:00,82.588,82.639,82.525,82.592,1428699992.0
2005-03-15 22:50:00,82.553,82.618,82.542,82.583,1350000004.0
2005-03-15 22:55:00,82.568,82.607,82.479,82.538,1703199991.0
2005-03-15 23:00:00,82.546,82.607,82.515,82.585,975799997.0
2005-03-15 23:05:00,82.563,82.609,82.522,82.581,968299989.0
2005-03-15 23:10:00,82.577,82.601,82.544,82.575,943599999.0
2005-03-15 23:15:00,82.578,82.607,82.564,82.588,963200000.0
2005-03-15 23:20:00,82.576,82.612,82.549,82.604,1141299998.0
2005-03-15 23:25:00,82.586,82.639,82.561,82.603,1039600007.0
2005-03-15 23:30:00,82.612,82.63,82.567,82.569,1171299994.0
2005-03-15 23:35:00,82.61,82.623,82.526,82.593,1047499999.0
2005-03-15 23:40:00,82.62,82.707,82.584,82.687,894799994.0
2005-03-15 23:45:00,82.683,82.713,82.652,82.685,995899994.0
2005-03-15 23:50:00,82.677,82.691,82.622,82.658,883099996.0
2005-03-15 23:55:00,82.645,82.672,82.628,82.665,945499996.0
2005-03-16 00:00:00,82.635,82.664,82.574,82.611,867699999.0
2005-03-16 00:05:00,82.61,82.636,82.551,82.592,911100002.0
2005-03-16 00:10:00,82.593,82.638,82.577,82.586,1056100002.0
2005-03-16 00:15:00,82.597,82.602,82.531,82.545,866199994.0
2005-03-16 00:20:00,82.546,82.563,82.511,82.54,1130100003.0
2005-03-16 00:25:00,82.528,82.593,82.52,82.567,838000001.0
2005-03-16 00:30:00,82.542,82.6,82.529,82.572,915399994.0
2005-03-16 00:35:00,82.577,82.613,82.567,82.578,1245599994.0
2005-03-16 00:40:00,82.568,82.598,82.533,82.598,878400001.0
2005-03-16 00:45:00,82.574,82.617,82.555,82.612,735699999.0
2005-03-16 00:50:00,82.605,82.626,82.54,82.556,884900003.0
2005-03-16 00:55:00,82.57,82.614,82.537,82.589,793899999.0
2005-03-16 01:00:00,82.569,82.595,82.546,82.561,1188000000.0
2005-03-16 01:05:00,82.571,82.597,82.52,82.55,997500002.0
2005-03-16 01:10:00,82.553,82.618,82.545,82.565,1087699992.0
2005-03-16 01:15:00,82.572,82.6,82.535,82.599,852899997.0
2005-03-16 01:20:00,82.595,82.601,82.519,82.532,868400001.0
2005-03-16 01:25:00,82.541,82.623,82.49,82.523,974499997.0
2005-03-16 01:30:00,82.513,82.546,82.477,82.531,1168199996.0
2005-03-16 01:35:00,82.515,82.562,82.511,82.533,958199986.0
2005-03-16 01:40:00,82.499,82.57,82.496,82.543,1148999994.0
2005-03-16 01:45:00,82.522,82.559,82.493,82.545,1159200001.0
2005-03-16 01:50:00,82.548,82.552,82.479,82.495,989499994.0
2005-03-16 01:55:00,82.481,82.524,82.451,82.518,981999991.0
2005-03-16 02:00:00,82.487,82.533,82.47,82.489,884500000.0
2005-03-16 02:05:00,82.515,82.527,82.463,82.525,1083999997.0
2005-03-16 02:10:00,82.501,82.543,82.487,82.529,979799996.0
2005-03-16 02:15:00,82.525,82.551,82.461,82.478,1025900001.0
2005-03-16 02:20:00,82.492,82.492,82.418,82.468,1108499996.0
2005-03-16 02:25:00,82.462,82.473,82.421,82.43,868599997.0
2005-03-16 02:30:00,82.44,82.497,82.421,82.486,840299991.0
2005-03-16 02:35:00,82.463,82.516,82.456,82.477,1053899990.0
2005-03-16 02:40:00,82.497,82.521,82.468,82.477,959200005.0
2005-03-16 02:45:00,82.509,82.511,82.425,82.436,1097199997.0
2005-03-16 02:50:00,82.435,82.471,82.403,82.434,1194899995.0
2005-03-16 02:55:00,82.441,82.523,82.433,82.505,1081199997.0
2005-03-16 03:00:00,82.491,82.528,82.477,82.512,797599990.0
2005-03-16 03:05:00,82.508,82.554,82.475,82.515,865600007.0
2005-03-16 03:10:00,82.507,82.553,82.485,82.513,1016000003.0
2005-03-16 03:15:00,82.516,82.559,82.484,82.511,824099997.0
2005-03-16 03:20:00,82.526,82.563,82.507,82.527,828200002.0
2005-03-16 03:25:00,82.527,82.58,82.512,82.541,991799995.0
2005-03-16 03:30:00,82.536,82.549,82.5,82.548,1019700000.0
2005-03-16 03:35:00,82.527,82.55,82.49,82.511,834899997.0
2005-03-16 03:40:00,82.506,82.559,82.471,82.535,1037399995.0
2005-03-16 03:45:00,82.532,82.534,82.466,82.521,929299997.0
2005-03-16 03:50:00,82.494,82.535,82.46,82.491,679900000.0
2005-03-16 03:55:00,82.501,82.523,82.45,82.477,691100000.0
2005-03-16 04:00:00,82.459,82.488,82.412,82.429,1154100009.0
2005-03-16 04:05:00,82.438,82.447,82.388,82.403,1019299995.0
2005-03-16 04:10:00,82.395,82.435,82.374,82.416,843799997.0
2005-03-16 04:15:00,82.426,82.445,82.382,82.415,1044299993.0
2005-03-16 04:20:00,82.419,82.452,82.343,82.385,1030000000.0
2005-03-16 04:25:00,82.38,82.404,82.345,82.372,793699997.0
2005-03-16 04:30:00,82.36,82.393,82.344,82.344,1005200008.0
2005-03-16 04:35:00,82.366,82.401,82.348,82.372,890000001.0
2005-03-16 04:40:00,82.355,82.383,82.329,82.355,1015299992.0
2005-03-16 04:45:00,82.367,82.388,82.293,82.299,897500005.0
2005-03-16 04:50:00,82.315,82.363,82.299,82.343,1215999989.0
2005-03-16 04:55:00,82.318,82.371,82.306,82.366,744899998.0
2005-03-16 05:00:00,82.348,82.374,82.32,82.335,867399997.0
2005-03-16 05:05:00,82.328,82.365,82.286,82.355,1173699990.0
2005-03-16 05:10:00,82.316,82.368,82.299,82.343,871599995.0
2005-03-16 05:15:00,82.335,82.364,82.32,82.332,689799998.0
2005-03-16 05:20:00,82.359,82.382,82.325,82.366,1092199998.0
2005-03-16 05:25:00,82.377,82.388,82.326,82.335,667099996.0
2005-03-16 05:30:00,82.329,82.361,82.304,82.355,1023299990.0
2005-03-16 05:35:00,82.33,82.391,82.32,82.391,867699996.0
2005-03-16 05:40:00,82.364,82.415,82.35,82.386,859699994.0
2005-03-16 05:45:00,82.376,82.436,82.376,82.4,1009599997.0
2005-03-16 05:50:00,82.415,82.432,82.367,82.415,901099995.0
2005-03-16 05:55:00,82.416,82.416,82.364,82.395,930799994.0
2005-03-16 06:00:00,82.385,82.417,82.365,82.412,931900002.0
2005-03-16 06:05:00,82.382,82.401,82.346,82.359,793299993.0
2005-03-16 06:10:00,82.359,82.383,82.327,82.362,772399999.0
2005-03-16 06:15:00,82.329,82.368,82.322,82.35,807400000.0
2005-03-16 06:20:00,82.343,82.401,82.342,82.376,826100003.0
2005-03-16 06:25:00,82.378,82.405,82.345,82.393,888799999.0
2005-03-16 06:30:00,82.355,82.411,82.335,82.409,901100001.0
2005-03-16 06:35:00,82.4,82.417,82.365,82.397,1161999996.0
2005-03-16 06:40:00,82.38,82.42,82.344,82.406,1130599992.0
2005-03-16 06:45:00,82.393,82.416,82.358,82.393,880699999.0
2005-03-16 06:50:00,82.396,82.428,82.375,82.399,913899999.0
2005-03-16 06:55:00,82.403,82.488,82.378,82.473,803900002.0
2005-03-16 07:00:00,82.461,82.484,82.423,82.471,930200002.0
2005-03-16 07:05:00,82.436,82.47,82.387,82.422,787699996.0
2005-03-16 07:10:00,82.435,82.435,82.374,82.385,929299998.0
2005-03-16 07:15:00,82.404,82.428,82.346,82.422,1011399998.0
2005-03-16 07:20:00,82.376,82.421,82.356,82.373,942399994.0
2005-03-16 07:25:00,82.378,82.409,82.343,82.372,951199997.0
2005-03-16 07:30:00,82.367,82.406,82.358,82.406,948400003.0
2005-03-16 07:35:00,82.393,82.415,82.347,82.399,1146799999.0
2005-03-16 07:40:00,82.375,82.416,82.367,82.403,837200000.0
2005-03-16 07:45:00,82.402,82.428,82.361,82.401,897799994.0
2005-03-16 07:50:00,82.422,82.437,82.353,82.416,900699996.0
2005-03-16 07:55:00,82.406,82.455,82.385,82.434,1002400004.0
2005-03-16 08:00:00,82.431,82.456,82.387,82.395,817399994.0
2005-03-16 08:05:00,82.394,82.434,82.37,82.396,962000003.0
2005-03-16 08:10:00,82.381,82.426,82.355,82.394,1016599999.0
2005-03-16 08:15:00,82.382,82.441,82.373,82.422,800100005.0
2005-03-16 08:20:00,82.436,82.436,82.373,82.412,971799993.0
2005-03-16 08:25:00,82.39,82.446,82.371,82.446,901300001.0
2005-03-16 08:30:00,82.449,82.464,82.38,82.381,1110299998.0
2005-03-16 08:35:00,82.381,82.421,82.348,82.384,822799997.0
2005-03-16 08:40:00,82.381,82.398,82.332,82.342,1241099997.0
2005-03-16 08:45:00,82.336,82.37,82.313,82.365,1088999995.0
2005-03-16 08:50:00,82.375,82.421,82.333,82.42,1187000003.0
2005-03-16 08:55:00,82.436,82.482,82.394,82.465,794199997.0
2005-03-16 09:00:00,82.475,82.499,82.398,82.406,1153099997.0
2005-03-16 09:05:00,82.426,82.458,82.376,82.421,1043299997.0
2005-03-16 09:10:00,82.428,82.455,82.374,82.374,792000001.0
2005-03-16 09:15:00,82.378,82.43,82.364,82.403,1045900000.0
2005-03-16 09:20:00,82.417,82.445,82.37,82.41,914999996.0
2005-03-16 09:25:00,82.386,82.419,82.353,82.383,1003899993.0
2005-03-16 09:30:00,82.403,82.463,82.376,82.385,752099998.0
2005-03-16 09:35:00,82.413,82.441,82.399,82.427,801299998.0
2005-03-16 09:40:00,82.424,82.511,82.424,82.491,988199998.0
2005-03-16 09:45:00,82.473,82.519,82.452,82.489,1047000004.0
2005-03-16 09:50:00,82.493,82.522,82.466,82.502,1195399997.0
2005-03-16 09:55:00,82.501,82.526,82.43,82.437,1158000000.0
2005-03-16 10:00:00,82.417,82.51,82.4,82.48,833199991.0
2005-03-16 10:05:00,82.461,82.483,82.432,82.465,1058699995.0
2005-03-16 10:10:00,82.467,82.505,82.464,82.486,894699997.0
2005-03-16 10:15:00,82.492,82.517,82.473,82.484,810699996.0
2005-03-16 10:20:00,82.497,82.513,82.46,82.483,1001899995.0
2005-03-16 10:25:00,82.484,82.505,82.444,82.475,1108400004.0
2005-03-16 10:30:00,82.463,82.483,82.431,82.45,924699999.0
2005-03-16 10:35:00,82.462,82.502,82.436,82.447,867600000.0
2005-03-16 10:40:00,82.469,82.51,82.456,82.479,1201900001.0
2005-03-16 10:45:00,82.503,82.525,82.463,82.517,973000004.0
2005-03-16 10:50:00,82.53,82.546,82.47,82.546,896999990.0
2005-03-16 10:55:00,82.555,82.555,82.48,82.507,1025199996.0
2005-03-16 11:00:00,82.497,82.52,82.454,82.501,917299999.0
2005-03-16 11:05:00,82.495,82.525,82.461,82.525,1012000004.0
2005-03-16 11:10:00,82.519,82.55,82.498,82.517,841899996.0
2005-03-16 11:15:00,82.543,82.564,82.496,82.524,931399996.0
2005-03-16 11:20:00,82.504,82.527,82.466,82.477,945299999.0
2005-03-16 11:25:00,82.455,82.547,82.455,82.526,921700004.0
2005-03-16 11:30:00,82.54,82.559,82.494,82.536,1083399992.0
2005-03-16 11:35:00,82.52,82.559,82.424,82.431,975899999.0
2005-03-16 11:40:00,82.438,82.5,82.406,82.469,806199999.0
2005-03-16 11:45:00,82.498,82.585,82.472,82.578,1257100001.0
2005-03-16 11:50:00,82.56,82.577,82.418,82.419,1191199995.0
2005-03-16 11:55:00,82.387,82.429,82.34,82.34,919899994.0
2005-03-16 12:00:00,82.305,82.36,82.305,82.338,1074400001.0
2005-03-16 12:05:00,82.345,82.366,82.293,82.358,786999995.0
2005-03-16 12:10:00,82.36,82.375,82.275,82.304,949099991.0
2005-03-16 12:15:00,82.326,82.378,82.302,82.319,946799996.0
2005-03-16 12:20:00,82.343,82.394,82.312,82.312,1063599996.0
2005-03-16 12:25:00,82.332,82.356,82.276,82.295,973399993.0
2005-03-16 12:30:00,82.289,82.321,82.236,82.275,1042200006.0
2005-03-16 12:35:00,82.291,82.316,82.267,82.293,925800007.0
2005-03-16 12:40:00,82.289,82.322,82.271,82.279,959700000.0
2005-03-16 12:45:00,82.305,82.305,82.147,82.177,959599996.0
2005-03-16 12:50:00,82.172,82.198,82.117,82.187,988899999.0
2005-03-16 12:55:00,82.175,82.175,82.091,82.097,772499995.0
2005-03-16 13:00:00,82.073,82.152,82.062,82.134,882900001.0
2005-03-16 13:05:00,82.124,82.159,82.101,82.138,1072599993.0
2005-03-16 13:10:00,82.146,82.199,82.136,82.171,841300006.0
2005-03-16 13:15:00,82.18,82.197,82.135,82.157,1083200002.0
2005-03-16 13:20:00,82.143,82.198,82.119,82.175,907399999.0
2005-03-16 13:25:00,82.164,82.194,82.137,82.166,949499993.0
2005-03-16 13:30:00,82.137,82.192,82.13,82.15,927500000.0
2005-03-16 13:35:00,82.152,82.213,82.13,82.166,1102799992.0
2005-03-16 13:40:00,82.181,82.239,82.167,82.222,960700003.0
2005-03-16 13:45:00,82.204,82.305,82.143,82.286,1107199997.0
2005-03-16 13:50:00,82.295,82.31,82.242,82.282,851699998.0
2005-03-16 13:55:00,82.273,82.38,82.266,82.373,978999994.0
2005-03-16 14:00:00,82.39,82.39,82.281,82.289,771899993.0
2005-03-16 14:05:00,82.296,82.313,82.264,82.292,859099999.0
2005-03-16 14:10:00,82.27,82.335,82.24,82.25,1075800000.0
2005-03-16 14:15:00,82.26,82.31,82.228,82.303,1247399998.0
2005-03-16 14:20:00,82.299,82.372,82.275,82.328,901600002.0
2005-03-16 14:25:00,82.327,82.368,82.299,82.315,798799999.0
2005-03-16 14:30:00,82.326,82.362,82.304,82.328,1010000000.0
2005-03-16 14:35:00,82.351,82.409,82.33,82.38,1178900002.0
2005-03-16 14:40:00,82.365,82.401,82.3,82.363,1117299998.0
2005-03-16 14:45:00,82.362,82.382,82.319,82.339,1049299994.0
2005-03-16 14:50:00,82.339,82.408,82.318,82.372,1061699992.0
2005-03-16 14:55:00,82.362,82.391,82.346,82.364,769500000.0
2005-03-16 15:00:00,82.363,82.397,82.331,82.353,946799994.0
2005-03-16 15:05:00,82.382,82.397,82.3,82.346,1063600001.0
2005-03-16 15:10:00,82.333,82.406,82.316,82.406,809400000.0
2005-03-16 15:15:00,82.384,82.493,82.373,82.462,949599997.0
2005-03-16 15:20:00,82.442,82.538,82.425,82.488,1091200003.0
2005-03-16 15:25:00,82.514,82.551,82.436,82.5,1049700010.0
2005-03-16 15:30:00,82.507,82.545,82.422,82.449,1066300001.0
2005-03-16 15:35:00,82.434,82.507,82.414,82.483,844900002.0
2005-03-16 15:40:00,82.449,82.487,82.397,82.397,1072299993.0
2005-03-16 15:45:00,82.411,82.479,82.403,82.467,974999990.0
2005-03-16 15:50:00,82.464,82.642,82.46,82.599,1016299994.0
2005-03-16 15:55:00,82.589,82.61,82.544,82.559,846099993.0
2005-03-16 16:00:00,82.557,82.628,82.545,82.592,913699993.0
2005-03-16 16:05:00,82.591,82.628,82.563,82.618,865300001.0
2005-03-16 16:10:00,82.611,82.649,82.563,82.604,1096400001.0
2005-03-16 16:15:00,82.605,82.634,82.553,82.553,1108199991.0
2005-03-16 16:20:00,82.586,82.642,82.568,82.616,1110900004.0
2005-03-16 16:25:00,82.619,82.645,82.565,82.611,950200008.0
2005-03-16 16:30:00,82.601,82.716,82.601,82.716,1035800000.0
2005-03-16 16:35:00,82.713,82.77,82.702,82.72,751900002.0
2005-03-16 16:40:00,82.71,82.735,82.67,82.719,1018499995.0
2005-03-16 16:45:00,82.703,82.785,82.692,82.726,1024399993.0
2005-03-16 16:50:00,82.721,82.759,82.694,82.735,987699990.0
2005-03-16 16:55:00,82.745,82.769,82.698,82.744,987499996.0
2005-03-16 17:00:00,82.75,82.797,82.724,82.738,971500001.0
2005-03-16 17:05:00,82.746,82.77,82.703,82.727,972799996.0
2005-03-16 17:10:00,82.733,82.76,82.708,82.743,1018499995.0
2005-03-16 17:15:00,82.755,82.789,82.724,82.761,1015099999.0
2005-03-16 17:20:00,82.764,82.794,82.711,82.739,896200003.0
2005-03-16 17:25:00,82.73,82.742,82.699,82.727,958399996.0
2005-03-16 17:30:00,82.74,82.768,82.718,82.731,804299997.0
2005-03-16 17:35:00,82.732,82.768,82.706,82.74,888700005.0
2005-03-16 17:40:00,82.746,82.779,82.719,82.724,1242599998.0
2005-03-16 17:45:00,82.719,82.777,82.7,82.769,758599993.0
2005-03-16 17:50:00,82.761,82.799,82.744,82.76,995700001.0
2005-03-16 17:55:00,82.765,82.801,82.647,82.67,1095899996.0
2005-03-16 18:00:00,82.627,82.759,82.627,82.75,7087399980.0
2005-03-16 18:05:00,82.735,82.79,82.676,82.725,9119599983.0
2005-03-16 18:10:00,82.715,82.723,82.65,82.681,7198999988.0
2005-03-16 18:15:00,82.667,82.718,82.628,82.661,7525699986.0
2005-03-16 18:20:00,82.651,82.77,82.638,82.68,8378699989.0
2005-03-16 18:25:00,82.75,82.79,82.63,82.645,7065499963.0
2005-03-16 18:30:00,82.64,82.679,82.611,82.644,7254599992.0
2005-03-16 18:35:00,82.65,82.678,82.603,82.646,5495199980.0
2005-03-16 18:40:00,82.637,82.701,82.62,82.683,4574699996.0
2005-03-16 18:45:00,82.672,82.705,82.641,82.679,4014800001.0
2005-03-16 18:50:00,82.691,82.717,82.614,82.645,4502800006.0
2005-03-16 18:55:00,82.614,82.674,82.614,82.652,4316500000.0
2005-03-16 19:00:00,82.655,82.762,82.65,82.75,2893999992.0
2005-03-16 19:05:00,82.747,82.77,82.671,82.693,3590500014.0
2005-03-16 19:10:00,82.685,82.719,82.665,82.698,2135099998.0
2005-03-16 19:15:00,82.715,82.753,82.696,82.724,2702200007.0
2005-03-16 19:20:00,82.725,82.747,82.659,82.716,2845399995.0
2005-03-16 19:25:00,82.748,82.757,82.683,82.743,4168899989.0
2005-03-16 19:30:00,82.727,82.746,82.688,82.711,3648099996.0
2005-03-16 19:35:00,82.74,82.783,82.704,82.724,3308799994.0
2005-03-16 19:40:00,82.737,82.764,82.699,82.719,2926999996.0
2005-03-16 19:45:00,82.692,82.731,82.646,82.672,2129500001.0
2005-03-16 19:50:00,82.705,82.723,82.648,82.716,2862199992.0
2005-03-16 19:55:00,82.718,82.718,82.636,82.641,2831899994.0
2005-03-16 20:00:00,82.678,82.713,82.633,82.697,2221600005.0
2005-03-16 20:05:00,82.683,82.716,82.642,82.645,3593799991.0
2005-03-16 20:10:00,82.631,82.675,82.62,82.667,4034299983.0
2005-03-16 20:15:00,82.637,82.672,82.617,82.653,2343200007.0
2005-03-16 20:20:00,82.638,82.686,82.619,82.647,2875099987.0
2005-03-16 20:25:00,82.666,82.691,82.624,82.667,4562599986.0
2005-03-16 20:30:00,82.663,82.711,82.641,82.679,4927400003.0
2005-03-16 20:35:00,82.687,82.707,82.65,82.65,3168199999.0
2005-03-16 20:40:00,82.656,82.748,82.63,82.721,5041299995.0
2005-03-16 20:45:00,82.725,82.753,82.693,82.73,3263699993.0
2005-03-16 20:50:00,82.688,82.753,82.66,82.718,3652200002.0
2005-03-16 20:55:00,82.735,82.767,82.712,82.741,5097899989.0
2005-03-16 21:00:00,82.703,82.768,82.7,82.701,3532099999.0
2005-03-16 21:05:00,82.706,82.729,82.664,82.685,3269799997.0
2005-03-16 21:10:00,82.695,82.741,82.651,82.682,2544199998.0
2005-03-16 21:15:00,82.688,82.734,82.658,82.715,3991600001.0
2005-03-16 21:20:00,82.683,82.715,82.643,82.645,5073299998.0
2005-03-16 21:25:00,82.672,82.695,82.633,82.686,2736499982.0
2005-03-16 21:30:00,82.647,82.695,82.637,82.691,1668399988.0
2005-03-16 21:35:00,82.663,82.705,82.649,82.675,1920400002.0
2005-03-16 21:40:00,82.638,82.685,82.561,82.609,2481599996.0
2005-03-16 21:45:00,82.612,82.678,82.578,82.625,2042200000.0
2005-03-16 21:50:00,82.62,82.659,82.598,82.621,1400299998.0
2005-03-16 21:55:00,82.599,82.669,82.59,82.652,1529799995.0
2005-03-16 22:00:00,82.653,82.693,82.629,82.636,2950699990.0
2005-03-16 22:05:00,82.669,82.68,82.624,82.637,914300001.0
2005-03-16 22:10:00,82.651,82.688,82.614,82.674,1517999993.0
2005-03-16 22:15:00,82.644,82.694,82.634,82.659,1640799996.0
2005-03-16 22:20:00,82.655,82.691,82.604,82.644,1770599997.0
2005-03-16 22:25:00,82.638,82.692,82.602,82.672,1663700000.0
2005-03-16 22:30:00,82.664,82.71,82.63,82.683,2400299999.0
2005-03-16 22:35:00,82.68,82.699,82.629,82.645,1250299996.0
2005-03-16 22:40:00,82.641,82.721,82.632,82.68,1319100006.0
2005-03-16 22:45:00,82.681,82.695,82.636,82.685,1754399992.0
2005-03-16 22:50:00,82.65,82.717,82.641,82.645,1611099994.0
2005-03-16 22:55:00,82.651,82.696,82.595,82.634,1697599996.0
2005-03-16 23:00:00,82.694,82.696,82.607,82.661,969299998.0
2005-03-16 23:05:00,82.648,82.695,82.626,82.637,1029800000.0
2005-03-16 23:10:00,82.683,82.692,82.639,82.655,872600001.0
2005-03-16 23:15:00,82.645,82.662,82.591,82.637,1039399993.0
2005-03-16 23:20:00,82.641,82.642,82.569,82.605,1129000001.0
2005-03-16 23:25:00,82.592,82.65,82.57,82.588,764800001.0
2005-03-16 23:30:00,82.598,82.64,82.571,82.62,984800002.0
2005-03-16 23:35:00,82.595,82.648,82.546,82.596,822199995.0
2005-03-16 23:40:00,82.615,82.64,82.579,82.612,906299997.0
2005-03-16 23:45:00,82.625,82.665,82.602,82.633,725499999.0
2005-03-16 23:50:00,82.62,82.661,82.589,82.629,812799995.0
2005-03-16 23:55:00,82.643,82.663,82.593,82.613,922500000.0
2005-03-17 00:00:00,82.631,82.631,82.559,82.597,1044099992.0
2005-03-17 00:05:00,82.603,82.631,82.558,82.612,777100001.0
2005-03-17 00:10:00,82.614,82.64,82.568,82.591,958799995.0
2005-03-17 00:15:00,82.609,82.639,82.564,82.597,782499998.0
2005-03-17 00:20:00,82.592,82.702,82.576,82.643,1086899999.0
2005-03-17 00:25:00,82.595,82.698,82.595,82.695,877199989.0
2005-03-17 00:30:00,82.69,82.704,82.633,82.679,935499992.0
2005-03-17 00:35:00,82.671,82.719,82.663,82.693,1057000003.0
2005-03-17 00:40:00,82.702,82.738,82.677,82.738,923399997.0
2005-03-17 00:45:00,82.735,82.781,82.733,82.775,821600003.0
2005-03-17 00:50:00,82.753,82.788,82.734,82.768,686600000.0
2005-03-17 00:55:00,82.757,82.793,82.747,82.772,798899998.0
2005-03-17 01:00:00,82.789,82.814,82.76,82.802,967400001.0
2005-03-17 01:05:00,82.814,82.839,82.761,82.785,1055799991.0
2005-03-17 01:10:00,82.775,82.82,82.757,82.779,828200002.0
2005-03-17 01:15:00,82.789,82.808,82.75,82.789,990599995.0
2005-03-17 01:20:00,82.778,82.799,82.721,82.775,1047699986.0
2005-03-17 01:25:00,82.76,82.813,82.748,82.77,890000002.0
2005-03-17 01:30:00,82.771,82.806,82.734,82.779,1252399992.0
2005-03-17 01:35:00,82.816,82.826,82.772,82.807,834099997.0
2005-03-17 01:40:00,82.811,82.827,82.771,82.771,976299993.0
2005-03-17 01:45:00,82.795,82.795,82.739,82.764,1064199999.0
2005-03-17 01:50:00,82.738,82.785,82.723,82.747,1058699997.0
2005-03-17 01:55:00,82.778,82.778,82.732,82.743,979499997.0
2005-03-17 02:00:00,82.755,82.793,82.712,82.771,1139999997.0
2005-03-17 02:05:00,82.772,82.8,82.754,82.776,959999991.0
2005-03-17 02:10:00,82.741,82.789,82.741,82.766,1086399995.0
2005-03-17 02:15:00,82.757,82.789,82.734,82.747,1055899997.0
2005-03-17 02:20:00,82.788,82.798,82.732,82.772,687100003.0
2005-03-17 02:25:00,82.746,82.79,82.734,82.735,1031899993.0
2005-03-17 02:30:00,82.78,82.809,82.738,82.789,1135899995.0
2005-03-17 02:35:00,82.778,82.802,82.73,82.785,972900004.0
2005-03-17 02:40:00,82.795,82.819,82.768,82.804,859199996.0
2005-03-17 02:45:00,82.771,82.803,82.731,82.773,840800000.0
2005-03-17 02:50:00,82.781,82.809,82.74,82.753,1055000001.0
2005-03-17 02:55:00,82.758,82.783,82.731,82.748,908800002.0
2005-03-17 03:00:00,82.72,82.754,82.692,82.754,1023899994.0
2005-03-17 03:05:00,82.757,82.761,82.717,82.737,1140800007.0
2005-03-17 03:10:00,82.735,82.752,82.682,82.715,1033999995.0
2005-03-17 03:15:00,82.722,82.73,82.667,82.682,948000000.0
2005-03-17 03:20:00,82.704,82.763,82.704,82.757,975499998.0
2005-03-17 03:25:00,82.735,82.787,82.734,82.779,1150800006.0
2005-03-17 03:30:00,82.761,82.788,82.732,82.762,885099999.0
2005-03-17 03:35:00,82.756,82.81,82.746,82.788,1019700000.0
2005-03-17 03:40:00,82.788,82.818,82.763,82.792,1137299995.0
2005-03-17 03:45:00,82.773,82.794,82.749,82.781,1022999998.0
2005-03-17 03:50:00,82.776,82.82,82.744,82.788,921800004.0
2005-03-17 03:55:00,82.767,82.825,82.739,82.81,900699995.0
2005-03-17 04:00:00,82.795,82.823,82.771,82.803,973099998.0
2005-03-17 04:05:00,82.795,82.819,82.74,82.777,820300001.0
2005-03-17 04:10:00,82.76,82.775,82.727,82.727,887799998.0
2005-03-17 04:15:00,82.745,82.767,82.722,82.73,1074399996.0
2005-03-17 04:20:00,82.714,82.755,82.685,82.739,868100000.0
2005-03-17 04:25:00,82.715,82.778,82.705,82.751,763799996.0
2005-03-17 04:30:00,82.777,82.795,82.726,82.789,1017900000.0
2005-03-17 04:35:00,82.768,82.796,82.738,82.741,1087399996.0
2005-03-17 04:40:00,82.745,82.8,82.716,82.8,1031100002.0
2005-03-17 04:45:00,82.773,82.825,82.769,82.794,996999996.0
2005-03-17 04:50:00,82.792,82.84,82.789,82.805,1082399993.0
2005-03-17 04:55:00,82.802,82.849,82.78,82.787,1168900006.0
2005-03-17 05:00:00,82.799,82.836,82.759,82.836,742200000.0
2005-03-17 05:05:00,82.818,82.849,82.793,82.84,1048699990.0
2005-03-17 05:10:00,82.827,82.848,82.771,82.799,1032400003.0
2005-03-17 05:15:00,82.814,82.839,82.77,82.816,920100000.0
2005-03-17 05:20:00,82.82,82.846,82.796,82.818,1004400003.0
2005-03-17 05:25:00,82.805,82.83,82.776,82.83,868699995.0
2005-03-17 05:30:00,82.798,82.833,82.771,82.833,1176299987.0
2005-03-17 05:35:00,82.787,82.819,82.762,82.787,1014899992.0
2005-03-17 05:40:00,82.789,82.831,82.777,82.802,1129700000.0
2005-03-17 05:45:00,82.821,82.843,82.771,82.8,800900001.0
2005-03-17 05:50:00,82.781,82.811,82.765,82.774,956099997.0
2005-03-17 05:55:00,82.781,82.814,82.757,82.807,826799997.0
2005-03-17 06:00:00,82.793,82.83,82.755,82.801,1185300009.0
2005-03-17 06:05:00,82.794,82.81,82.733,82.767,855200001.0
2005-03-17 06:10:00,82.759,82.784,82.734,82.744,883399994.0
2005-03-17 06:15:00,82.757,82.771,82.719,82.742,748699995.0
2005-03-17 06:20:00,82.754,82.784,82.742,82.763,959200000.0
2005-03-17 06:25:00,82.756,82.781,82.718,82.743,1084400003.0
2005-03-17 06:30:00,82.759,82.77,82.693,82.7,940600005.0
2005-03-17 06:35:00,82.728,82.728,82.667,82.714,977499991.0
2005-03-17 06:40:00,82.687,82.726,82.661,82.695,791100003.0
2005-03-17 06:45:00,82.676,82.699,82.65,82.65,969099997.0
2005-03-17 06:50:00,82.64,82.69,82.637,82.679,971699998.0
2005-03-17 06:55:00,82.661,82.69,82.621,82.647,940200008.0
2005-03-17 07:00:00,82.653,82.676,82.633,82.649,1115299988.0
2005-03-17 07:05:00,82.665,82.681,82.62,82.652,871799999.0
2005-03-17 07:10:00,82.65,82.663,82.604,82.631,904400002.0
2005-03-17 07:15:00,82.61,82.662,82.591,82.662,1034699995.0
2005-03-17 07:20:00,82.654,82.675,82.609,82.642,921899998.0
2005-03-17 07:25:00,82.65,82.687,82.634,82.659,966399999.0
2005-03-17 07:30:00,82.679,82.7,82.633,82.645,904899997.0
2005-03-17 07:35:00,82.64,82.678,82.632,82.634,893900004.0
2005-03-17 07:40:00,82.668,82.675,82.635,82.645,903199999.0
2005-03-17 07:45:00,82.644,82.654,82.571,82.599,1047499994.0
2005-03-17 07:50:00,82.619,82.634,82.52,82.549,1007499994.0
2005-03-17 07:55:00,82.546,82.606,82.542,82.584,766899991.0
2005-03-17 08:00:00,82.58,82.621,82.555,82.591,738800002.0
2005-03-17 08:05:00,82.627,82.649,82.583,82.62,1151100006.0
2005-03-17 08:10:00,82.603,82.642,82.569,82.574,1003599994.0
2005-03-17 08:15:00,82.564,82.616,82.53,82.59,808499998.0
2005-03-17 08:20:00,82.58,82.613,82.556,82.6,950000000.0
2005-03-17 08:25:00,82.591,82.616,82.56,82.597,1035799992.0
2005-03-17 08:30:00,82.589,82.627,82.581,82.613,991999998.0
2005-03-17 08:35:00,82.599,82.618,82.558,82.582,706400000.0
2005-03-17 08:40:00,82.566,82.643,82.566,82.634,1135299999.0
2005-03-17 08:45:00,82.626,82.646,82.584,82.622,756099994.0
2005-03-17 08:50:00,82.627,82.646,82.58,82.607,739899999.0
2005-03-17 08:55:00,82.625,82.634,82.589,82.6,822000005.0
2005-03-17 09:00:00,82.586,82.609,82.555,82.557,1154599999.0
2005-03-17 09:05:00,82.586,82.62,82.576,82.598,777900006.0
2005-03-17 09:10:00,82.575,82.617,82.537,82.61,790299999.0
2005-03-17 09:15:00,82.617,82.639,82.57,82.593,918900005.0
2005-03-17 09:20:00,82.613,82.686,82.613,82.632,863200000.0
2005-03-17 09:25:00,82.665,82.671,82.607,82.658,1054799993.0
2005-03-17 09:30:00,82.653,82.674,82.572,82.579,674200005.0
2005-03-17 09:35:00,82.585,82.628,82.559,82.622,760699997.0
2005-03-17 09:40:00,82.61,82.66,82.583,82.614,948500002.0
2005-03-17 09:45:00,82.631,82.657,82.569,82.581,927499994.0
2005-03-17 09:50:00,82.577,82.621,82.567,82.586,944899998.0
2005-03-17 09:55:00,82.591,82.625,82.564,82.586,966299999.0
2005-03-17 10:00:00,82.579,82.65,82.577,82.65,796100003.0
2005-03-17 10:05:00,82.623,82.645,82.595,82.61,945600000.0
2005-03-17 10:10:00,82.62,82.656,82.593,82.646,900000000.0
2005-03-17 10:15:00,82.629,82.683,82.607,82.659,906700008.0
2005-03-17 10:20:00,82.676,82.688,82.625,82.645,756299999.0
2005-03-17 10:25:00,82.62,82.636,82.584,82.59,1029899997.0
2005-03-17 10:30:00,82.606,82.636,82.569,82.603,1159600000.0
2005-03-17 10:35:00,82.625,82.659,82.573,82.644,830399995.0
2005-03-17 10:40:00,82.624,82.655,82.586,82.655,1253299997.0
2005-03-17 10:45:00,82.636,82.66,82.588,82.617,800599998.0
2005-03-17 10:50:00,82.642,82.657,82.602,82.612,1238799995.0
2005-03-17 10:55:00,82.635,82.651,82.594,82.62,1061199997.0
2005-03-17 11:00:00,82.59,82.634,82.545,82.603,1117599994.0
2005-03-17 11:05:00,82.6,82.643,82.587,82.595,859300000.0
2005-03-17 11:10:00,82.608,82.655,82.593,82.613,909200001.0
2005-03-17 11:15:00,82.612,82.631,82.521,82.524,1084499998.0
2005-03-17 11:20:00,82.525,82.558,82.477,82.481,1031099991.0
2005-03-17 11:25:00,82.478,82.519,82.453,82.488,1060899992.0
2005-03-17 11:30:00,82.48,82.506,82.464,82.5,942999998.0
2005-03-17 11:35:00,82.508,82.524,82.463,82.502,1095500004.0
2005-03-17 11:40:00,82.472,82.541,82.413,82.437,1001399994.0
2005-03-17 11:45:00,82.435,82.501,82.409,82.482,1118399999.0
2005-03-17 11:50:00,82.48,82.576,82.474,82.534,1359599994.0
2005-03-17 11:55:00,82.54,82.604,82.503,82.515,1021899999.0
2005-03-17 12:00:00,82.489,82.519,82.459,82.511,1012799999.0
2005-03-17 12:05:00,82.506,82.536,82.444,82.475,876399997.0
2005-03-17 12:10:00,82.447,82.521,82.447,82.469,805799995.0
2005-03-17 12:15:00,82.487,82.535,82.464,82.52,887599998.0
2005-03-17 12:20:00,82.509,82.577,82.477,82.548,1048300006.0
2005-03-17 12:25:00,82.574,82.582,82.503,82.582,1018199997.0
2005-03-17 12:30:00,82.544,82.589,82.521,82.561,1181399996.0
2005-03-17 12:35:00,82.561,82.616,82.542,82.604,1042799994.0
2005-03-17 12:40:00,82.593,82.617,82.566,82.584,768899995.0
2005-03-17 12:45:00,82.585,82.631,82.531,82.579,896699999.0
2005-03-17 12:50:00,82.595,82.628,82.524,82.563,988299996.0
2005-03-17 12:55:00,82.553,82.576,82.514,82.519,687100002.0
2005-03-17 13:00:00,82.542,82.551,82.487,82.51,975999998.0
2005-03-17 13:05:00,82.52,82.564,82.488,82.561,1064899995.0
2005-03-17 13:10:00,82.536,82.559,82.497,82.556,715700002.0
2005-03-17 13:15:00,82.554,82.592,82.51,82.528,1128700001.0
2005-03-17 13:20:00,82.552,82.556,82.486,82.486,1105899997.0
2005-03-17 13:25:00,82.499,82.559,82.499,82.543,989400003.0
2005-03-17 13:30:00,82.533,82.61,82.533,82.583,934899997.0
2005-03-17 13:35:00,82.579,82.629,82.569,82.608,1153800001.0
2005-03-17 13:40:00,82.59,82.684,82.577,82.648,990499991.0
2005-03-17 13:45:00,82.648,82.665,82.605,82.612,1017000006.0
2005-03-17 13:50:00,82.591,82.626,82.567,82.592,882199998.0
2005-03-17 13:55:00,82.592,82.645,82.561,82.645,909600006.0
2005-03-17 14:00:00,82.633,82.644,82.587,82.614,887499987.0
2005-03-17 14:05:00,82.648,82.691,82.618,82.656,651199999.0
2005-03-17 14:10:00,82.686,82.709,82.632,82.691,904600004.0
2005-03-17 14:15:00,82.671,82.695,82.611,82.635,1007699992.0
2005-03-17 14:20:00,82.642,82.647,82.567,82.585,960099999.0
2005-03-17 14:25:00,82.601,82.63,82.553,82.61,750900002.0
2005-03-17 14:30:00,82.615,82.645,82.573,82.591,1031300002.0
2005-03-17 14:35:00,82.6,82.658,82.591,82.607,871099997.0
2005-03-17 14:40:00,82.598,82.697,82.565,82.68,908999997.0
2005-03-17 14:45:00,82.702,82.799,82.688,82.751,951599999.0
2005-03-17 14:50:00,82.767,82.815,82.753,82.774,893299996.0
2005-03-17 14:55:00,82.789,82.816,82.741,82.78,717199997.0
2005-03-17 15:00:00,82.74,82.799,82.74,82.771,990900007.0
2005-03-17 15:05:00,82.786,82.821,82.707,82.739,927999996.0
2005-03-17 15:10:00,82.741,82.782,82.729,82.775,1152799998.0
2005-03-17 15:15:00,82.757,82.782,82.719,82.782,1095099999.0
2005-03-17 15:20:00,82.786,82.899,82.761,82.85,948699998.0
2005-03-17 15:25:00,82.869,82.896,82.839,82.883,1271099994.0
2005-03-17 15:30:00,82.881,82.907,82.81,82.823,1056199992.0
2005-03-17 15:35:00,82.812,82.846,82.773,82.773,824599992.0
2005-03-17 15:40:00,82.79,82.852,82.7,82.767,1252200000.0
2005-03-17 15:45:00,82.813,82.876,82.808,82.835,1167600007.0
2005-03-17 15:50:00,82.808,82.918,82.795,82.918,797499991.0
2005-03-17 15:55:00,82.919,82.92,82.859,82.888,1073999999.0
2005-03-17 16:00:00,82.892,82.928,82.857,82.911,901100001.0
2005-03-17 16:05:00,82.925,82.945,82.886,82.941,1138700001.0
2005-03-17 16:10:00,82.931,82.948,82.891,82.904,713800007.0
2005-03-17 16:15:00,82.93,82.969,82.9,82.932,829699995.0
2005-03-17 16:20:00,82.93,82.952,82.903,82.904,1013200004.0
2005-03-17 16:25:00,82.899,82.928,82.866,82.888,1028399993.0
2005-03-17 16:30:00,82.909,82.926,82.871,82.914,901700004.0
2005-03-17 16:35:00,82.906,82.93,82.856,82.859,876699997.0
2005-03-17 16:40:00,82.857,82.913,82.852,82.892,939399998.0
2005-03-17 16:45:00,82.9,82.977,82.883,82.941,1015000000.0
2005-03-17 16:50:00,82.929,82.961,82.866,82.888,1048399996.0
2005-03-17 16:55:00,82.872,82.908,82.808,82.843,941600004.0
2005-03-17 17:00:00,82.84,82.873,82.8,82.818,1009100001.0
2005-03-17 17:05:00,82.833,82.878,82.777,82.82,791900000.0
2005-03-17 17:10:00,82.831,82.859,82.753,82.821,902399999.0
2005-03-17 17:15:00,82.82,82.827,82.742,82.771,990699995.0
2005-03-17 17:20:00,82.745,82.789,82.714,82.759,823300003.0
2005-03-17 17:25:00,82.763,82.834,82.748,82.82,985399995.0
2005-03-17 17:30:00,82.827,82.856,82.803,82.837,1040599997.0
2005-03-17 17:35:00,82.849,82.976,82.817,82.931,970999994.0
2005-03-17 17:40:00,82.928,82.934,82.853,82.867,907099993.0
2005-03-17 17:45:00,82.847,82.901,82.818,82.832,900700001.0
2005-03-17 17:50:00,82.821,82.901,82.813,82.87,1133699993.0
2005-03-17 17:55:00,82.847,82.913,82.824,82.891,917799997.0
2005-03-17 18:00:00,82.86,83.01,82.83,82.849,6794699995.0
2005-03-17 18:05:00,82.833,83.0,82.786,82.815,9262399964.0
2005-03-17 18:10:00,82.796,82.844,82.774,82.824,7269899974.0
2005-03-17 18:15:00,82.83,82.844,82.772,82.793,7811199983.0
2005-03-17 18:20:00,82.796,82.92,82.778,82.808,8217999986.0
2005-03-17 18:25:00,82.83,82.87,82.805,82.834,7420699960.0
2005-03-17 18:30:00,82.828,82.89,82.825,82.875,7426100013.0
2005-03-17 18:35:00,82.858,82.937,82.833,82.906,4333600003.0
2005-03-17 18:40:00,82.932,82.959,82.885,82.892,4315199990.0
2005-03-17 18:45:00,82.904,82.961,82.893,82.925,3567400001.0
2005-03-17 18:50:00,82.92,82.94,82.869,82.888,3935599989.0
2005-03-17 18:55:00,82.871,82.949,82.86,82.932,4098200004.0
2005-03-17 19:00:00,82.916,82.972,82.875,82.9,2938099992.0
2005-03-17 19:05:00,82.909,82.942,82.841,82.865,3475700000.0
2005-03-17 19:10:00,82.84,82.879,82.749,82.765,1974399997.0
2005-03-17 19:15:00,82.767,82.846,82.751,82.839,2888099991.0
2005-03-17 19:20:00,82.837,82.863,82.758,82.786,3222399994.0
2005-03-17 19:25:00,82.791,82.85,82.743,82.847,4679500002.0
2005-03-17 19:30:00,82.822,82.822,82.753,82.793,3594000008.0
2005-03-17 19:35:00,82.805,82.824,82.757,82.781,3299099999.0
2005-03-17 19:40:00,82.778,82.847,82.768,82.847,3160300006.0
2005-03-17 19:45:00,82.821,82.868,82.79,82.82,2317599983.0
2005-03-17 19:50:00,82.821,82.85,82.756,82.756,2649300008.0
2005-03-17 19:55:00,82.772,82.816,82.75,82.809,2731199994.0
2005-03-17 20:00:00,82.773,82.869,82.764,82.86,2395199988.0
2005-03-17 20:05:00,82.842,82.868,82.774,82.818,3604299981.0
2005-03-17 20:10:00,82.835,82.881,82.79,82.836,4063500007.0
2005-03-17 20:15:00,82.817,82.874,82.781,82.837,2314999988.0
2005-03-17 20:20:00,82.83,82.875,82.8,82.834,2846599999.0
2005-03-17 20:25:00,82.843,82.877,82.797,82.814,4266099998.0
2005-03-17 20:30:00,82.806,82.87,82.806,82.837,4690099992.0
2005-03-17 20:35:00,82.809,82.872,82.809,82.826,3111299997.0
2005-03-17 20:40:00,82.843,82.881,82.791,82.827,4998199994.0
2005-03-17 20:45:00,82.824,82.849,82.781,82.833,3490599990.0
2005-03-17 20:50:00,82.787,82.842,82.768,82.815,3515299990.0
2005-03-17 20:55:00,82.819,82.87,82.783,82.829,5710399974.0
2005-03-17 21:00:00,82.878,82.878,82.793,82.811,3465799994.0
2005-03-17 21:05:00,82.842,82.883,82.811,82.879,3113999995.0
2005-03-17 21:10:00,82.863,82.888,82.833,82.865,2814799994.0
2005-03-17 21:15:00,82.842,82.902,82.814,82.869,4337799987.0
2005-03-17 21:20:00,82.841,82.88,82.812,82.819,4515700005.0
2005-03-17 21:25:00,82.856,82.879,82.801,82.867,2903499993.0
2005-03-17 21:30:00,82.863,82.88,82.802,82.83,1790799995.0
2005-03-17 21:35:00,82.863,82.882,82.789,82.799,2003999999.0
2005-03-17 21:40:00,82.801,82.869,82.783,82.847,2255899991.0
2005-03-17 21:45:00,82.847,82.915,82.805,82.887,2119799999.0
2005-03-17 21:50:00,82.86,82.898,82.826,82.846,1702299998.0
2005-03-17 21:55:00,82.833,82.885,82.819,82.821,1268100001.0
2005-03-17 22:00:00,82.825,82.868,82.805,82.823,2948899997.0
2005-03-17 22:05:00,82.816,82.853,82.794,82.818,1337599990.0
2005-03-17 22:10:00,82.839,82.852,82.79,82.798,1642499997.0
2005-03-17 22:15:00,82.803,82.855,82.783,82.817,1495900000.0
2005-03-17 22:20:00,82.81,82.863,82.793,82.849,1741299989.0
2005-03-17 22:25:00,82.857,82.879,82.79,82.833,1666599999.0
2005-03-17 22:30:00,82.816,82.857,82.784,82.8,2264699993.0
2005-03-17 22:35:00,82.818,82.839,82.759,82.82,1230599993.0
2005-03-17 22:40:00,82.778,82.836,82.778,82.807,1552000004.0
2005-03-17 22:45:00,82.777,82.848,82.773,82.822,1456900002.0
2005-03-17 22:50:00,82.792,82.862,82.782,82.825,1394899996.0
2005-03-17 22:55:00,82.849,82.884,82.738,82.738,1507899991.0
2005-03-17 23:00:00,82.843,82.858,82.789,82.808,1217000000.0
2005-03-17 23:05:00,82.826,82.874,82.805,82.828,959700003.0
2005-03-17 23:10:00,82.826,82.878,82.805,82.854,961400000.0
2005-03-17 23:15:00,82.862,82.878,82.804,82.819,1049999999.0
2005-03-17 23:20:00,82.828,82.865,82.797,82.834,876500001.0
2005-03-17 23:25:00,82.86,82.909,82.837,82.886,845199993.0
2005-03-17 23:30:00,82.892,82.902,82.839,82.862,1025499996.0
2005-03-17 23:35:00,82.899,82.899,82.792,82.87,840199998.0
2005-03-17 23:40:00,82.831,82.89,82.816,82.852,1226099996.0
2005-03-17 23:45:00,82.901,82.914,82.859,82.902,964899990.0
2005-03-17 23:50:00,82.887,82.918,82.84,82.871,795099997.0
2005-03-17 23:55:00,82.885,82.927,82.857,82.901,1008799991.0
2005-03-18 00:00:00,82.912,82.929,82.817,82.872,1006000007.0
2005-03-18 00:05:00,82.871,82.88,82.824,82.858,993700004.0
2005-03-18 00:10:00,82.837,82.89,82.82,82.835,1058299997.0
2005-03-18 00:15:00,82.866,82.909,82.841,82.86,915999999.0
2005-03-18 00:20:00,82.843,82.878,82.819,82.845,1069600001.0
2005-03-18 00:25:00,82.876,82.896,82.84,82.893,1061499997.0
2005-03-18 00:30:00,82.884,82.921,82.869,82.888,1096199989.0
2005-03-18 00:35:00,82.858,82.929,82.855,82.893,1241399997.0
2005-03-18 00:40:00,82.861,82.923,82.851,82.873,1114299990.0
2005-03-18 00:45:00,82.887,82.922,82.866,82.901,1050099996.0
2005-03-18 00:50:00,82.892,82.905,82.849,82.862,900299997.0
2005-03-18 00:55:00,82.875,82.89,82.837,82.858,1077199994.0
2005-03-18 01:00:00,82.838,82.88,82.828,82.855,902199996.0
2005-03-18 01:05:00,82.872,82.884,82.811,82.835,944500004.0
2005-03-18 01:10:00,82.844,82.883,82.816,82.856,1148799999.0
2005-03-18 01:15:00,82.843,82.856,82.79,82.84,940699994.0
2005-03-18 01:20:00,82.797,82.858,82.797,82.818,1113699991.0
2005-03-18 01:25:00,82.839,82.859,82.806,82.814,912100006.0
2005-03-18 01:30:00,82.825,82.862,82.799,82.84,944400000.0
2005-03-18 01:35:00,82.815,82.857,82.808,82.827,922999998.0
2005-03-18 01:40:00,82.853,82.873,82.795,82.807,991699996.0
2005-03-18 01:45:00,82.816,82.865,82.809,82.812,1080199999.0
2005-03-18 01:50:00,82.83,82.864,82.809,82.835,763600003.0
2005-03-18 01:55:00,82.842,82.878,82.81,82.878,860100001.0
2005-03-18 02:00:00,82.852,82.936,82.833,82.891,935899995.0
2005-03-18 02:05:00,82.911,82.941,82.888,82.928,1045399987.0
2005-03-18 02:10:00,82.916,82.984,82.91,82.937,1032699995.0
2005-03-18 02:15:00,82.953,82.982,82.935,82.962,937399994.0
2005-03-18 02:20:00,82.955,82.973,82.898,82.912,857499996.0
2005-03-18 02:25:00,82.914,82.941,82.883,82.916,1253199998.0
2005-03-18 02:30:00,82.923,82.961,82.894,82.945,864800006.0
2005-03-18 02:35:00,82.911,82.941,82.886,82.897,974899999.0
2005-03-18 02:40:00,82.898,82.953,82.879,82.927,1029300000.0
2005-03-18 02:45:00,82.881,82.922,82.877,82.877,988100002.0
2005-03-18 02:50:00,82.87,82.938,82.842,82.904,892899996.0
2005-03-18 02:55:00,82.935,82.978,82.917,82.932,1032400006.0
2005-03-18 03:00:00,82.944,82.955,82.905,82.925,851299997.0
2005-03-18 03:05:00,82.931,82.949,82.882,82.907,1236700006.0
2005-03-18 03:10:00,82.902,82.909,82.846,82.846,935700001.0
2005-03-18 03:15:00,82.903,82.913,82.846,82.851,1043299993.0
2005-03-18 03:20:00,82.858,82.875,82.826,82.834,907200002.0
2005-03-18 03:25:00,82.815,82.857,82.807,82.851,1107299999.0
2005-03-18 03:30:00,82.843,82.891,82.813,82.877,1054099995.0
2005-03-18 03:35:00,82.874,82.91,82.835,82.887,932599993.0
2005-03-18 03:40:00,82.892,82.92,82.858,82.868,959200003.0
2005-03-18 03:45:00,82.86,82.906,82.858,82.887,1007599997.0
2005-03-18 03:50:00,82.88,82.914,82.844,82.871,974299997.0
2005-03-18 03:55:00,82.86,82.898,82.836,82.86,793299999.0
2005-03-18 04:00:00,82.832,82.884,82.811,82.869,957699998.0
2005-03-18 04:05:00,82.848,82.9,82.823,82.877,899000002.0
2005-03-18 04:10:00,82.876,82.895,82.829,82.837,825800000.0
2005-03-18 04:15:00,82.842,82.87,82.804,82.832,916000003.0
2005-03-18 04:20:00,82.811,82.852,82.783,82.852,758699996.0
2005-03-18 04:25:00,82.805,82.837,82.795,82.813,1019700004.0
2005-03-18 04:30:00,82.812,82.849,82.778,82.789,862800000.0
2005-03-18 04:35:00,82.812,82.841,82.789,82.813,656499996.0
2005-03-18 04:40:00,82.803,82.86,82.801,82.84,1008899996.0
2005-03-18 04:45:00,82.837,82.878,82.818,82.865,987000004.0
2005-03-18 04:50:00,82.848,82.877,82.79,82.807,1049599994.0
2005-03-18 04:55:00,82.821,82.865,82.807,82.844,703100002.0
2005-03-18 05:00:00,82.861,82.892,82.824,82.881,869499997.0
2005-03-18 05:05:00,82.864,82.888,82.818,82.875,929899992.0
2005-03-18 05:10:00,82.833,82.889,82.812,82.883,973199997.0
2005-03-18 05:15:00,82.846,82.921,82.828,82.881,1121000002.0
2005-03-18 05:20:00,82.891,82.931,82.873,82.912,1033400000.0
2005-03-18 05:25:00,82.935,82.949,82.897,82.949,1016100005.0
2005-03-18 05:30:00,82.908,82.949,82.878,82.916,1114700000.0
2005-03-18 05:35:00,82.916,82.948,82.899,82.909,973700006.0
2005-03-18 05:40:00,82.91,82.932,82.881,82.904,1059299985.0
2005-03-18 05:45:00,82.921,82.942,82.889,82.928,716900003.0
2005-03-18 05:50:00,82.928,82.955,82.876,82.924,704199995.0
2005-03-18 05:55:00,82.932,82.969,82.91,82.941,832699989.0
2005-03-18 06:00:00,82.948,82.981,82.901,82.945,970699999.0
2005-03-18 06:05:00,82.954,82.985,82.931,82.967,708700000.0
2005-03-18 06:10:00,82.944,82.973,82.924,82.924,994599994.0
2005-03-18 06:15:00,82.951,83.003,82.935,82.973,919899993.0
2005-03-18 06:20:00,82.965,83.017,82.954,83.017,1023199995.0
2005-03-18 06:25:00,83.01,83.036,82.986,83.01,714500007.0
2005-03-18 06:30:00,82.982,83.014,82.971,82.999,936899999.0
2005-03-18 06:35:00,82.95,83.01,82.95,82.979,1069899994.0
2005-03-18 06:40:00,82.966,83.013,82.962,82.986,1051399996.0
2005-03-18 06:45:00,82.987,83.044,82.982,83.011,966400005.0
2005-03-18 06:50:00,83.014,83.053,82.993,83.005,838700000.0
2005-03-18 06:55:00,83.012,83.048,82.975,83.019,863999994.0
2005-03-18 07:00:00,83.03,83.047,82.991,82.991,786900001.0
2005-03-18 07:05:00,82.995,83.04,82.983,83.02,991500003.0
2005-03-18 07:10:00,83.026,83.089,83.007,83.069,878899999.0
2005-03-18 07:15:00,83.058,83.112,83.039,83.098,1053099997.0
2005-03-18 07:20:00,83.089,83.115,83.052,83.115,737300003.0
2005-03-18 07:25:00,83.1,83.107,83.042,83.06,1053199993.0
2005-03-18 07:30:00,83.04,83.094,83.019,83.04,863499997.0
2005-03-18 07:35:00,83.039,83.095,83.039,83.064,877200002.0
2005-03-18 07:40:00,83.033,83.095,83.031,83.076,851899990.0
2005-03-18 07:45:00,83.039,83.074,83.021,83.055,1078799992.0
2005-03-18 07:50:00,83.046,83.082,83.008,83.05,1133299998.0
2005-03-18 07:55:00,83.063,83.087,83.002,83.043,760999994.0
2005-03-18 08:00:00,83.054,83.1,83.013,83.071,961600003.0
2005-03-18 08:05:00,83.097,83.12,83.069,83.102,961099999.0
2005-03-18 08:10:00,83.074,83.117,83.057,83.095,1081900002.0
2005-03-18 08:15:00,83.072,83.122,83.055,83.082,940299998.0
2005-03-18 08:20:00,83.12,83.149,83.089,83.144,936299999.0
2005-03-18 08:25:00,83.097,83.143,83.09,83.117,760499999.0
2005-03-18 08:30:00,83.125,83.183,83.093,83.134,1164499989.0
2005-03-18 08:35:00,83.149,83.171,83.091,83.124,1076599991.0
2005-03-18 08:40:00,83.107,83.161,83.074,83.134,881499993.0
2005-03-18 08:45:00,83.144,83.178,83.132,83.157,871299994.0
2005-03-18 08:50:00,83.178,83.188,83.124,83.17,1139500003.0
2005-03-18 08:55:00,83.163,83.185,83.134,83.155,842199993.0
2005-03-18 09:00:00,83.136,83.183,83.095,83.123,1091199999.0
2005-03-18 09:05:00,83.142,83.157,83.088,83.127,980799992.0
2005-03-18 09:10:00,83.113,83.14,82.95,83.125,829999992.0
2005-03-18 09:15:00,83.128,83.156,83.115,83.14,1201900002.0
2005-03-18 09:20:00,83.167,83.186,83.123,83.172,734200003.0
2005-03-18 09:25:00,83.165,83.196,83.129,83.167,1019500003.0
2005-03-18 09:30:00,83.162,83.223,83.142,83.171,908499999.0
2005-03-18 09:35:00,83.147,83.182,83.121,83.143,802300001.0
2005-03-18 09:40:00,83.155,83.198,83.121,83.149,870399999.0
2005-03-18 09:45:00,83.151,83.203,83.115,83.129,1116100000.0
2005-03-18 09:50:00,83.136,83.166,83.109,83.14,915599998.0
2005-03-18 09:55:00,83.132,83.186,83.118,83.148,849899998.0
2005-03-18 10:00:00,83.118,83.18,83.118,83.14,883999996.0
2005-03-18 10:05:00,83.121,83.149,83.095,83.123,1346900001.0
2005-03-18 10:10:00,83.108,83.108,83.029,83.074,1107799997.0
2005-03-18 10:15:00,83.06,83.082,83.023,83.034,830799993.0
2005-03-18 10:20:00,83.03,83.073,82.99,82.99,867499998.0
2005-03-18 10:25:00,82.989,82.996,82.938,82.988,870699994.0
2005-03-18 10:30:00,82.982,83.043,82.971,83.021,844199998.0
2005-03-18 10:35:00,83.021,83.078,82.958,83.041,985700003.0
2005-03-18 10:40:00,83.045,83.076,83.015,83.051,1176299994.0
2005-03-18 10:45:00,83.033,83.117,83.028,83.05,928499999.0
2005-03-18 10:50:00,83.037,83.047,82.905,82.988,772099999.0
2005-03-18 10:55:00,82.998,83.047,82.986,83.017,848500002.0
2005-03-18 11:00:00,83.037,83.066,82.979,83.038,965099995.0
2005-03-18 11:05:00,83.026,83.049,82.958,82.964,786800002.0
2005-03-18 11:10:00,82.988,83.013,82.917,82.932,1070000000.0
2005-03-18 11:15:00,82.95,82.972,82.876,82.929,1080699996.0
2005-03-18 11:20:00,82.924,82.944,82.86,82.864,810299997.0
2005-03-18 11:25:00,82.86,82.907,82.837,82.886,908399991.0
2005-03-18 11:30:00,82.886,82.919,82.85,82.907,1038100004.0
2005-03-18 11:35:00,82.924,82.924,82.858,82.878,936199999.0
2005-03-18 11:40:00,82.871,82.911,82.84,82.84,934700000.0
2005-03-18 11:45:00,82.84,82.887,82.827,82.88,1156599997.0
2005-03-18 11:50:00,82.881,82.917,82.853,82.884,1119700007.0
2005-03-18 11:55:00,82.865,82.915,82.828,82.863,827599996.0
2005-03-18 12:00:00,82.845,82.871,82.83,82.837,975200004.0
2005-03-18 12:05:00,82.827,82.851,82.764,82.778,822299997.0
2005-03-18 12:10:00,82.748,82.81,82.727,82.752,829700000.0
2005-03-18 12:15:00,82.747,82.77,82.64,82.717,741400007.0
2005-03-18 12:20:00,82.739,82.832,82.739,82.787,1056700004.0
2005-03-18 12:25:00,82.785,82.882,82.785,82.875,979299999.0
2005-03-18 12:30:00,82.867,82.911,82.839,82.892,1112000005.0
2005-03-18 12:35:00,82.926,82.942,82.89,82.912,843699996.0
2005-03-18 12:40:00,82.908,82.946,82.89,82.916,974499997.0
2005-03-18 12:45:00,82.94,82.971,82.884,82.96,1133199995.0
2005-03-18 12:50:00,82.945,82.988,82.91,82.932,911000001.0
2005-03-18 12:55:00,82.921,82.966,82.91,82.925,901400006.0
2005-03-18 13:00:00,82.888,82.941,82.847,82.873,897000000.0
2005-03-18 13:05:00,82.872,82.912,82.817,82.849,1022599999.0
2005-03-18 13:10:00,82.86,82.899,82.841,82.875,887199998.0
2005-03-18 13:15:00,82.882,82.919,82.841,82.888,1222599994.0
2005-03-18 13:20:00,82.902,82.93,82.828,82.857,1085899998.0
2005-03-18 13:25:00,82.849,82.901,82.833,82.87,893599995.0
2005-03-18 13:30:00,82.847,82.879,82.814,82.843,1057599991.0
2005-03-18 13:35:00,82.841,82.876,82.818,82.876,1090900007.0
2005-03-18 13:40:00,82.84,82.889,82.829,82.872,1087599991.0
2005-03-18 13:45:00,82.872,82.885,82.81,82.868,1257699998.0
2005-03-18 13:50:00,82.825,82.892,82.825,82.855,934400002.0
2005-03-18 13:55:00,82.862,82.884,82.835,82.876,989599997.0
2005-03-18 14:00:00,82.861,82.892,82.789,82.872,932900000.0
2005-03-18 14:05:00,82.859,82.894,82.814,82.826,948000005.0
2005-03-18 14:10:00,82.834,82.899,82.826,82.869,816099998.0
2005-03-18 14:15:00,82.878,82.899,82.823,82.843,838700000.0
2005-03-18 14:20:00,82.856,82.902,82.832,82.87,974999994.0
2005-03-18 14:25:00,82.874,82.885,82.814,82.817,984100006.0
2005-03-18 14:30:00,82.809,82.856,82.784,82.815,783399999.0
2005-03-18 14:35:00,82.821,82.848,82.791,82.81,747000000.0
2005-03-18 14:40:00,82.81,82.899,82.809,82.885,820399994.0
2005-03-18 14:45:00,82.88,82.9,82.818,82.865,1076599995.0
2005-03-18 14:50:00,82.869,82.909,82.837,82.871,853800003.0
2005-03-18 14:55:00,82.87,82.907,82.845,82.856,1083699998.0
2005-03-18 15:00:00,82.858,82.946,82.835,82.89,1044599996.0
2005-03-18 15:05:00,82.904,82.968,82.835,82.887,1128899997.0
2005-03-18 15:10:00,82.887,82.941,82.847,82.852,999099993.0
2005-03-18 15:15:00,82.844,82.92,82.844,82.899,1184000000.0
2005-03-18 15:20:00,82.878,82.902,82.82,82.845,993099994.0
2005-03-18 15:25:00,82.83,82.867,82.812,82.84,1005500002.0
2005-03-18 15:30:00,82.801,82.842,82.79,82.842,1000200005.0
2005-03-18 15:35:00,82.854,82.891,82.841,82.875,1067500000.0
2005-03-18 15:40:00,82.88,82.914,82.855,82.855,1021299996.0
2005-03-18 15:45:00,82.88,82.912,82.85,82.878,1103400004.0
2005-03-18 15:50:00,82.893,82.923,82.868,82.896,973999992.0
2005-03-18 15:55:00,82.896,82.904,82.839,82.866,918299994.0
2005-03-18 16:00:00,82.877,82.937,82.855,82.909,1065599982.0
2005-03-18 16:05:00,82.938,82.961,82.893,82.96,963200002.0
2005-03-18 16:10:00,82.955,83.077,82.955,83.028,714400001.0
2005-03-18 16:15:00,83.024,83.046,83.009,83.009,1097400001.0
2005-03-18 16:20:00,82.995,83.113,82.995,83.113,967400001.0
2005-03-18 16:25:00,83.081,83.104,83.03,83.041,887999992.0
2005-03-18 16:30:00,82.999,83.076,82.997,83.023,891900006.0
2005-03-18 16:35:00,83.034,83.056,82.99,83.025,1036399998.0
2005-03-18 16:40:00,83.028,83.086,82.998,83.067,870799994.0
2005-03-18 16:45:00,83.051,83.091,83.038,83.088,1201299994.0
2005-03-18 16:50:00,83.08,83.113,83.056,83.086,906099995.0
2005-03-18 16:55:00,83.097,83.135,83.073,83.093,938800000.0
2005-03-18 17:00:00,83.095,83.108,83.035,83.067,993000005.0
2005-03-18 17:05:00,83.058,83.136,83.035,83.071,972099994.0
2005-03-18 17:10:00,83.119,83.124,83.049,83.097,776400001.0
2005-03-18 17:15:00,83.063,83.104,83.053,83.077,915399991.0
2005-03-18 17:20:00,83.106,83.106,83.051,83.089,1025199995.0
2005-03-18 17:25:00,83.078,83.116,83.031,83.078,1049600001.0
2005-03-18 17:30:00,83.06,83.11,83.045,83.09,1135399995.0
2005-03-18 17:35:00,83.078,83.113,83.005,83.015,895300004.0
2005-03-18 17:40:00,83.029,83.081,83.003,83.058,982599998.0
2005-03-18 17:45:00,83.059,83.1,83.042,83.074,899399995.0
2005-03-18 17:50:00,83.036,83.1,83.03,83.049,862799997.0
2005-03-18 17:55:00,83.029,83.076,83.003,83.044,1203799995.0
2005-03-18 18:00:00,83.009,83.067,82.965,82.974,7100599981.0
2005-03-18 18:05:00,82.995,83.21,82.976,83.011,9545499971.0
2005-03-18 18:10:00,82.97,83.028,82.948,83.006,6830000000.0
2005-03-18 18:15:00,83.16,83.2,82.952,82.989,7833099970.0
2005-03-18 18:20:00,82.996,83.067,82.982,83.021,8281899988.0
2005-03-18 18:25:00,83.14,83.17,82.958,82.975,6349099983.0
2005-03-18 18:30:00,82.979,83.05,82.967,83.019,7064300005.0
2005-03-18 18:35:00,83.03,83.065,83.013,83.025,5687499979.0
2005-03-18 18:40:00,83.027,83.075,82.992,83.044,4281199985.0
2005-03-18 18:45:00,83.047,83.115,83.047,83.078,3761399991.0
2005-03-18 18:50:00,83.082,83.097,83.022,83.041,4040600010.0
2005-03-18 18:55:00,83.046,83.093,83.037,83.077,4180199984.0
2005-03-18 19:00:00,83.075,83.142,83.031,83.106,2609699998.0
2005-03-18 19:05:00,83.11,83.17,83.103,83.129,3314600003.0
2005-03-18 19:10:00,83.145,83.169,83.107,83.129,1971200002.0
2005-03-18 19:15:00,83.1,83.179,83.084,83.088,2829299984.0
2005-03-18 19:20:00,83.112,83.125,83.044,83.076,3290399985.0
2005-03-18 19:25:00,83.071,83.119,83.058,83.104,4367699991.0
2005-03-18 19:30:00,83.113,83.158,83.068,83.136,3565100002.0
2005-03-18 19:35:00,83.153,83.153,83.097,83.111,3312400003.0
2005-03-18 19:40:00,83.105,83.165,83.096,83.114,2777999990.0
2005-03-18 19:45:00,83.12,83.194,83.12,83.173,2567399994.0
2005-03-18 19:50:00,83.156,83.226,83.156,83.158,2815099997.0
2005-03-18 19:55:00,83.159,83.226,83.159,83.203,2669399988.0
2005-03-18 20:00:00,83.196,83.213,83.127,83.16,2291199995.0
2005-03-18 20:05:00,83.179,83.222,83.131,83.181,3232899988.0
2005-03-18 20:10:00,83.181,83.221,83.147,83.149,3853000003.0
2005-03-18 20:15:00,83.17,83.185,83.115,83.137,2458799995.0
2005-03-18 20:20:00,83.123,83.178,83.112,83.163,2783400002.0
2005-03-18 20:25:00,83.164,83.191,83.103,83.12,4096499997.0
2005-03-18 20:30:00,83.12,83.186,83.103,83.162,4671199997.0
2005-03-18 20:35:00,83.166,83.2,83.143,83.163,2975700001.0
2005-03-18 20:40:00,83.17,83.206,83.136,83.146,4981300010.0
2005-03-18 20:45:00,83.179,83.203,83.138,83.148,3286099994.0
2005-03-18 20:50:00,83.154,83.198,83.11,83.131,3598299987.0
2005-03-18 20:55:00,83.165,83.181,83.118,83.146,5600599987.0
2005-03-18 21:00:00,83.127,83.195,83.118,83.132,3374199996.0
2005-03-18 21:05:00,83.155,83.18,83.106,83.106,2873499989.0
2005-03-18 21:10:00,83.131,83.175,83.11,83.175,2525600006.0
2005-03-18 21:15:00,83.135,83.18,83.114,83.17,4078400014.0
2005-03-18 21:20:00,83.158,83.188,83.107,83.132,4386099990.0
2005-03-18 21:25:00,83.16,83.199,83.133,83.166,3039299994.0
2005-03-18 21:30:00,83.141,83.203,83.094,83.136,1636100000.0
2005-03-18 21:35:00,83.151,83.208,83.14,83.172,2197399993.0
2005-03-18 21:40:00,83.177,83.204,83.134,83.189,2477399990.0
2005-03-18 21:45:00,83.17,83.198,83.139,83.14,2056799998.0
2005-03-18 21:50:00,83.173,83.219,83.15,83.198,1430100003.0
2005-03-18 21:55:00,83.2,83.229,83.165,83.205,1199899995.0
2005-03-18 22:00:00,83.204,83.223,83.137,83.172,2925699996.0
2005-03-18 22:05:00,83.181,83.217,83.136,83.18,1043800003.0
2005-03-18 22:10:00,83.157,83.217,83.152,83.18,1647799999.0
2005-03-18 22:15:00,83.16,83.224,83.157,83.204,1524300003.0
2005-03-18 22:20:00,83.217,83.239,83.157,83.189,1966299993.0
2005-03-18 22:25:00,83.171,83.237,83.13,83.171,1421300001.0
2005-03-18 22:30:00,83.186,83.234,83.144,83.173,2402599997.0
2005-03-18 22:35:00,83.195,83.226,83.137,83.217,1192600001.0
2005-03-18 22:40:00,83.212,83.223,83.145,83.16,1289199990.0
2005-03-18 22:45:00,83.155,83.195,83.13,83.142,1534999993.0
2005-03-18 22:50:00,83.137,83.214,83.127,83.18,1349200000.0
2005-03-18 22:55:00,83.186,83.21,83.107,83.107,1371199996.0
2005-03-18 23:00:00,83.193,83.213,83.106,83.145,902499999.0
2005-03-18 23:05:00,83.182,83.226,83.145,83.198,837299999.0
2005-03-18 23:10:00,83.219,83.241,83.18,83.241,1127199997.0
2005-03-18 23:15:00,83.238,83.272,83.197,83.245,1104000002.0
2005-03-18 23:20:00,83.218,83.247,83.162,83.247,959499995.0
2005-03-18 23:25:00,83.217,83.254,83.162,83.221,939599997.0
2005-03-18 23:30:00,83.218,83.254,83.168,83.168,917200001.0
2005-03-18 23:35:00,83.194,83.216,83.121,83.207,1058700004.0
2005-03-18 23:40:00,83.171,83.246,83.157,83.217,1074399995.0
2005-03-18 23:45:00,83.212,83.24,83.164,83.22,937499998.0
2005-03-18 23:50:00,83.179,83.236,83.16,83.216,727800003.0
2005-03-18 23:55:00,83.207,83.263,83.203,83.235,902799990.0
2005-03-21 00:00:00,83.087,83.141,83.077,83.119,834799997.0
2005-03-21 00:05:00,83.101,83.131,83.069,83.079,809800000.0
2005-03-21 00:10:00,83.092,83.131,83.07,83.127,833999998.0
2005-03-21 00:15:00,83.107,83.162,83.091,83.128,844800000.0
2005-03-21 00:20:00,83.107,83.13,83.075,83.078,975099991.0
2005-03-21 00:25:00,83.099,83.158,83.079,83.158,752099998.0
2005-03-21 00:30:00,83.12,83.158,83.103,83.133,886200002.0
2005-03-21 00:35:00,83.108,83.154,83.097,83.12,810899999.0
2005-03-21 00:40:00,83.091,83.141,83.072,83.08,1260900002.0
2005-03-21 00:45:00,83.112,83.125,83.087,83.092,804899994.0
2005-03-21 00:50:00,83.097,83.132,83.073,83.073,964400004.0
2005-03-21 00:55:00,83.096,83.135,83.09,83.112,907700001.0
2005-03-21 01:00:00,83.11,83.17,83.102,83.119,1009000001.0
2005-03-21 01:05:00,83.125,83.153,83.08,83.11,918700008.0
2005-03-21 01:10:00,83.132,83.149,83.092,83.131,828900000.0
2005-03-21 01:15:00,83.147,83.164,83.102,83.145,894299996.0
2005-03-21 01:20:00,83.121,83.159,83.091,83.091,901499995.0
2005-03-21 01:25:00,83.124,83.153,83.106,83.125,929200005.0
2005-03-21 01:30:00,83.11,83.153,83.072,83.086,1076099995.0
2005-03-21 01:35:00,83.083,83.116,83.04,83.049,966100000.0
2005-03-21 01:40:00,83.068,83.096,83.041,83.058,982200000.0
2005-03-21 01:45:00,83.058,83.138,83.052,83.086,1017799996.0
2005-03-21 01:50:00,83.055,83.102,83.047,83.069,839199996.0
2005-03-21 01:55:00,83.067,83.091,83.037,83.057,1009900003.0
2005-03-21 02:00:00,83.051,83.068,82.99,82.995,1198899994.0
2005-03-21 02:05:00,82.998,83.065,82.993,83.051,1028699999.0
2005-03-21 02:10:00,83.039,83.071,82.998,83.029,1031399999.0
2005-03-21 02:15:00,83.03,83.07,82.97,83.052,968999998.0
2005-03-21 02:20:00,83.043,83.069,83.017,83.037,1201199992.0
2005-03-21 02:25:00,83.05,83.102,83.033,83.068,1250400003.0
2005-03-21 02:30:00,83.079,83.107,83.026,83.067,1084999997.0
2005-03-21 02:35:00,83.07,83.107,83.049,83.06,1209799986.0
2005-03-21 02:40:00,83.051,83.1,83.031,83.046,858199996.0
2005-03-21 02:45:00,83.046,83.098,83.041,83.098,1114799991.0
2005-03-21 02:50:00,83.043,83.091,83.025,83.03,712100001.0
2005-03-21 02:55:00,83.021,83.065,83.0,83.026,1208000005.0
2005-03-21 03:00:00,83.026,83.101,83.019,83.069,1024399994.0
2005-03-21 03:05:00,83.035,83.081,83.018,83.045,1001100004.0
2005-03-21 03:10:00,83.083,83.1,83.029,83.053,1075400003.0
2005-03-21 03:15:00,83.086,83.116,83.045,83.074,890899995.0
2005-03-21 03:20:00,83.075,83.101,83.054,83.054,948599997.0
2005-03-21 03:25:00,83.075,83.114,83.037,83.047,1168700007.0
2005-03-21 03:30:00,83.075,83.11,83.058,83.09,1051699995.0
2005-03-21 03:35:00,83.107,83.151,83.082,83.13,1087799995.0
2005-03-21 03:40:00,83.103,83.165,83.088,83.126,1092800002.0
2005-03-21 03:45:00,83.147,83.205,83.097,83.189,990999995.0
2005-03-21 03:50:00,83.134,83.171,83.099,83.125,717899995.0
2005-03-21 03:55:00,83.127,83.18,83.118,83.168,874800005.0
2005-03-21 04:00:00,83.149,83.188,83.133,83.142,949999989.0
2005-03-21 04:05:00,83.155,83.179,83.112,83.142,1002899999.0
2005-03-21 04:10:00,83.16,83.181,83.121,83.144,952700009.0
2005-03-21 04:15:00,83.146,83.191,83.118,83.162,1220500002.0
2005-03-21 04:20:00,83.129,83.172,83.126,83.139,739000000.0
2005-03-21 04:25:00,83.123,83.155,83.097,83.114,762900002.0
2005-03-21 04:30:00,83.129,83.166,83.105,83.132,1097699992.0
2005-03-21 04:35:00,83.113,83.151,83.09,83.124,807699999.0
2005-03-21 04:40:00,83.14,83.165,83.114,83.143,962699999.0
2005-03-21 04:45:00,83.151,83.169,83.09,83.113,1032199990.0
2005-03-21 04:50:00,83.078,83.117,83.059,83.114,1225399997.0
2005-03-21 04:55:00,83.095,83.155,83.086,83.105,855399999.0
2005-03-21 05:00:00,83.124,83.142,83.064,83.106,893099998.0
2005-03-21 05:05:00,83.082,83.11,83.039,83.075,860000001.0
2005-03-21 05:10:00,83.058,83.069,82.979,83.025,968699999.0
2005-03-21 05:15:00,83.042,83.049,82.979,83.032,1032400003.0
2005-03-21 05:20:00,83.025,83.132,83.024,83.094,1051200000.0
2005-03-21 05:25:00,83.116,83.116,83.036,83.05,1010199995.0
2005-03-21 05:30:00,83.053,83.084,83.008,83.028,1011999999.0
2005-03-21 05:35:00,83.018,83.08,83.018,83.026,950199991.0
2005-03-21 05:40:00,83.035,83.07,83.031,83.045,946800001.0
2005-03-21 05:45:00,83.035,83.063,83.014,83.063,862699995.0
2005-03-21 05:50:00,83.043,83.091,83.025,83.052,848799998.0
2005-03-21 05:55:00,83.06,83.11,83.06,83.074,758200006.0
2005-03-21 06:00:00,83.032,83.069,82.991,83.023,958399999.0
2005-03-21 06:05:00,83.029,83.086,83.017,83.052,905900003.0
2005-03-21 06:10:00,83.047,83.083,83.034,83.058,650999998.0
2005-03-21 06:15:00,83.036,83.067,83.014,83.037,975900009.0
2005-03-21 06:20:00,83.025,83.08,83.023,83.032,1174900007.0
2005-03-21 06:25:00,83.037,83.083,83.026,83.068,1089899999.0
2005-03-21 06:30:00,83.047,83.087,83.023,83.062,847600000.0
2005-03-21 06:35:00,83.052,83.071,83.033,83.058,748599998.0
2005-03-21 06:40:00,83.052,83.084,83.023,83.037,905399997.0
2005-03-21 06:45:00,83.038,83.106,83.024,83.077,863000000.0
2005-03-21 06:50:00,83.038,83.085,83.022,83.028,759500006.0
2005-03-21 06:55:00,83.06,83.06,82.994,83.005,839099998.0
2005-03-21 07:00:00,83.003,83.029,82.98,82.996,891499996.0
2005-03-21 07:05:00,83.011,83.027,82.975,83.007,952100005.0
2005-03-21 07:10:00,83.025,83.042,82.991,83.02,759300005.0
2005-03-21 07:15:00,83.003,83.061,82.99,83.052,1122399992.0
2005-03-21 07:20:00,83.051,83.052,82.986,83.032,874399997.0
2005-03-21 07:25:00,83.038,83.066,83.007,83.038,947299999.0
2005-03-21 07:30:00,83.024,83.064,83.005,83.056,806300001.0
2005-03-21 07:35:00,83.022,83.066,83.004,83.042,1021999997.0
2005-03-21 07:40:00,83.028,83.058,82.989,83.02,923399998.0
2005-03-21 07:45:00,83.017,83.046,82.987,82.997,1098300001.0
2005-03-21 07:50:00,83.008,83.044,82.949,83.011,990099996.0
2005-03-21 07:55:00,83.013,83.066,83.004,83.046,810199997.0
2005-03-21 08:00:00,83.078,83.098,83.04,83.096,727499997.0
2005-03-21 08:05:00,83.073,83.078,83.023,83.05,1132899993.0
2005-03-21 08:10:00,83.005,83.076,83.005,83.058,1101000004.0
2005-03-21 08:15:00,83.013,83.089,83.01,83.063,935199993.0
2005-03-21 08:20:00,83.061,83.071,83.007,83.023,824999999.0
2005-03-21 08:25:00,83.017,83.066,82.994,83.051,1044199995.0
2005-03-21 08:30:00,83.033,83.106,83.024,83.103,891299997.0
2005-03-21 08:35:00,83.041,83.086,83.03,83.061,1068799999.0
2005-03-21 08:40:00,83.037,83.073,82.991,83.015,879000001.0
2005-03-21 08:45:00,82.99,83.017,82.974,82.999,1025799994.0
2005-03-21 08:50:00,82.989,83.004,82.944,82.987,931800004.0
2005-03-21 08:55:00,82.977,83.029,82.957,83.003,857699991.0
2005-03-21 09:00:00,83.016,83.068,82.979,83.029,1124699997.0
2005-03-21 09:05:00,83.049,83.082,83.028,83.057,740900003.0
2005-03-21 09:10:00,83.047,83.138,83.045,83.097,861499996.0
2005-03-21 09:15:00,83.101,83.115,83.059,83.107,856000001.0
2005-03-21 09:20:00,83.089,83.107,83.051,83.087,791599997.0
2005-03-21 09:25:00,83.072,83.115,83.062,83.098,943199999.0
2005-03-21 09:30:00,83.089,83.151,83.082,83.118,824200003.0
2005-03-21 09:35:00,83.104,83.138,83.08,83.095,818399998.0
2005-03-21 09:40:00,83.097,83.159,83.072,83.125,837699999.0
2005-03-21 09:45:00,83.119,83.16,83.037,83.064,973899996.0
2005-03-21 09:50:00,83.089,83.137,83.038,83.115,967399995.0
2005-03-21 09:55:00,83.112,83.128,83.058,83.092,1134700004.0
2005-03-21 10:00:00,83.065,83.133,83.065,83.114,729799997.0
2005-03-21 10:05:00,83.1,83.134,83.06,83.085,1081500006.0
2005-03-21 10:10:00,83.085,83.139,83.077,83.08,779400002.0
2005-03-21 10:15:00,83.08,83.132,83.063,83.069,905100001.0
2005-03-21 10:20:00,83.083,83.125,83.051,83.069,933399998.0
2005-03-21 10:25:00,83.114,83.142,83.055,83.089,1139499991.0
2005-03-21 10:30:00,83.096,83.115,83.056,83.056,915100004.0
2005-03-21 10:35:00,83.071,83.112,83.037,83.037,923499999.0
2005-03-21 10:40:00,83.033,83.076,83.003,83.027,1245300000.0
2005-03-21 10:45:00,83.021,83.047,82.909,82.913,960100004.0
2005-03-21 10:50:00,82.927,82.972,82.918,82.962,1055200001.0
2005-03-21 10:55:00,82.945,82.972,82.881,82.894,1156300002.0
2005-03-21 11:00:00,82.893,82.961,82.851,82.915,945499994.0
2005-03-21 11:05:00,82.893,83.001,82.893,82.92,856199997.0
2005-03-21 11:10:00,82.933,82.967,82.911,82.935,854499997.0
2005-03-21 11:15:00,82.944,82.975,82.909,82.925,897000003.0
2005-03-21 11:20:00,82.935,82.987,82.914,82.926,747399995.0
2005-03-21 11:25:00,82.932,82.95,82.86,82.902,1095200000.0
2005-03-21 11:30:00,82.888,82.918,82.856,82.916,1092199989.0
2005-03-21 11:35:00,82.88,82.903,82.829,82.89,1031899994.0
2005-03-21 11:40:00,82.833,82.949,82.833,82.918,819699997.0
2005-03-21 11:45:00,82.92,82.971,82.899,82.947,1068000001.0
2005-03-21 11:50:00,82.939,82.981,82.932,82.964,1076099993.0
2005-03-21 11:55:00,82.948,82.987,82.911,82.97,1148800002.0
2005-03-21 12:00:00,82.921,83.05,82.921,82.997,1148300000.0
2005-03-21 12:05:00,83.025,83.098,82.987,83.024,622300001.0
2005-03-21 12:10:00,83.044,83.05,82.959,82.98,881499992.0
2005-03-21 12:15:00,82.97,83.032,82.949,83.002,1063299992.0
2005-03-21 12:20:00,83.005,83.061,82.975,83.036,1018999998.0
2005-03-21 12:25:00,83.05,83.06,82.99,83.003,1153399993.0
2005-03-21 12:30:00,82.994,83.031,82.957,82.99,963699997.0
2005-03-21 12:35:00,83.008,83.036,82.977,82.984,1181800001.0
2005-03-21 12:40:00,82.983,83.003,82.909,82.909,1081099998.0
2005-03-21 12:45:00,82.907,82.929,82.852,82.913,832300006.0
2005-03-21 12:50:00,82.887,82.912,82.851,82.872,830799998.0
2005-03-21 12:55:00,82.824,82.853,82.782,82.821,913899998.0
2005-03-21 13:00:00,82.838,82.846,82.785,82.803,1001699999.0
2005-03-21 13:05:00,82.799,82.886,82.777,82.85,1048899991.0
2005-03-21 13:10:00,82.864,82.893,82.797,82.8,802999998.0
2005-03-21 13:15:00,82.841,82.843,82.754,82.758,1045000003.0
2005-03-21 13:20:00,82.777,82.8,82.722,82.75,1056399996.0
2005-03-21 13:25:00,82.77,82.793,82.699,82.725,903500001.0
2005-03-21 13:30:00,82.716,82.764,82.679,82.687,950699991.0
2005-03-21 13:35:00,82.714,82.744,82.691,82.725,1038500001.0
2005-03-21 13:40:00,82.731,82.75,82.653,82.681,1197699992.0
2005-03-21 13:45:00,82.679,82.725,82.66,82.676,1028400001.0
2005-03-21 13:50:00,82.665,82.726,82.634,82.67,1044100006.0
2005-03-21 13:55:00,82.645,82.733,82.64,82.708,1138500000.0
2005-03-21 14:00:00,82.725,82.755,82.658,82.728,841500001.0
2005-03-21 14:05:00,82.694,82.785,82.682,82.775,1315499999.0
2005-03-21 14:10:00,82.772,82.887,82.767,82.876,901999997.0
2005-03-21 14:15:00,82.874,82.925,82.838,82.871,1168699997.0
2005-03-21 14:20:00,82.879,82.972,82.867,82.95,937400001.0
2005-03-21 14:25:00,82.982,82.997,82.851,82.853,921899997.0
2005-03-21 14:30:00,82.904,82.956,82.865,82.874,996799999.0
2005-03-21 14:35:00,82.892,82.936,82.861,82.885,964799996.0
2005-03-21 14:40:00,82.902,82.923,82.836,82.906,946700004.0
2005-03-21 14:45:00,82.921,82.982,82.897,82.958,889999999.0
2005-03-21 14:50:00,82.954,82.963,82.91,82.938,904099996.0
2005-03-21 14:55:00,82.932,82.98,82.905,82.956,851700004.0
2005-03-21 15:00:00,82.955,83.079,82.94,83.01,969200004.0
2005-03-21 15:05:00,83.036,83.036,82.911,82.995,1010500012.0
2005-03-21 15:10:00,82.976,83.043,82.972,83.01,1136100002.0
2005-03-21 15:15:00,83.012,83.037,82.947,82.985,1114099993.0
2005-03-21 15:20:00,82.955,83.003,82.95,82.962,1156300001.0
2005-03-21 15:25:00,82.987,83.033,82.925,82.943,1170400001.0
2005-03-21 15:30:00,82.933,82.933,82.807,82.882,1147899996.0
2005-03-21 15:35:00,82.879,82.913,82.87,82.885,873699997.0
2005-03-21 15:40:00,82.848,82.908,82.818,82.849,1062499994.0
2005-03-21 15:45:00,82.892,82.897,82.834,82.834,1129699998.0
2005-03-21 15:50:00,82.855,82.889,82.805,82.838,825699998.0
2005-03-21 15:55:00,82.851,82.893,82.836,82.888,797000001.0
2005-03-21 16:00:00,82.868,82.899,82.806,82.865,1036600007.0
2005-03-21 16:05:00,82.89,82.911,82.85,82.867,943199994.0
2005-03-21 16:10:00,82.863,82.89,82.818,82.855,712000003.0
2005-03-21 16:15:00,82.865,82.883,82.803,82.803,942700003.0
2005-03-21 16:20:00,82.808,82.921,82.808,82.921,941599996.0
2005-03-21 16:25:00,82.911,82.964,82.903,82.956,1134700001.0
2005-03-21 16:30:00,82.918,82.945,82.835,82.855,930100000.0
2005-03-21 16:35:00,82.867,82.875,82.831,82.84,901800001.0
2005-03-21 16:40:00,82.851,82.89,82.804,82.822,969600005.0
2005-03-21 16:45:00,82.817,82.887,82.816,82.856,1077499995.0
2005-03-21 16:50:00,82.87,82.962,82.87,82.901,949000000.0
2005-03-21 16:55:00,82.909,82.935,82.87,82.887,819899997.0
2005-03-21 17:00:00,82.869,82.916,82.86,82.881,1035300000.0
2005-03-21 17:05:00,82.873,82.907,82.848,82.861,956100000.0
2005-03-21 17:10:00,82.893,82.893,82.796,82.812,799599992.0
2005-03-21 17:15:00,82.834,82.834,82.754,82.769,780199996.0
2005-03-21 17:20:00,82.768,82.812,82.752,82.78,954199995.0
2005-03-21 17:25:00,82.787,82.808,82.726,82.76,1070999996.0
2005-03-21 17:30:00,82.743,82.794,82.684,82.689,912200005.0
2005-03-21 17:35:00,82.71,82.758,82.699,82.756,847200001.0
2005-03-21 17:40:00,82.713,82.725,82.597,82.686,1234100001.0
2005-03-21 17:45:00,82.665,82.707,82.631,82.707,781900000.0
2005-03-21 17:50:00,82.676,82.715,82.635,82.651,1061999999.0
2005-03-21 17:55:00,82.666,82.726,82.642,82.726,981099994.0
2005-03-21 18:00:00,82.7,82.737,82.58,82.696,6718499989.0
2005-03-21 18:05:00,82.687,82.751,82.681,82.728,9519700006.0
2005-03-21 18:10:00,82.721,82.749,82.676,82.7,6965600000.0
2005-03-21 18:15:00,82.695,82.724,82.658,82.675,7336399981.0
2005-03-21 18:20:00,82.684,82.692,82.51,82.611,7395599978.0
2005-03-21 18:25:00,82.59,82.663,82.55,82.615,7287799990.0
2005-03-21 18:30:00,82.595,82.647,82.542,82.558,7228399978.0
2005-03-21 18:35:00,82.573,82.617,82.536,82.592,5509399997.0
2005-03-21 18:40:00,82.583,82.635,82.571,82.598,4445700009.0
2005-03-21 18:45:00,82.6,82.69,82.589,82.667,3981299985.0
2005-03-21 18:50:00,82.668,82.704,82.614,82.644,4192700001.0
2005-03-21 18:55:00,82.617,82.678,82.572,82.62,4332199988.0
2005-03-21 19:00:00,82.607,82.659,82.547,82.578,2660000002.0
2005-03-21 19:05:00,82.57,82.599,82.516,82.58,3575799982.0
2005-03-21 19:10:00,82.583,82.613,82.537,82.596,2110999985.0
2005-03-21 19:15:00,82.587,82.64,82.561,82.579,2714799989.0
2005-03-21 19:20:00,82.581,82.597,82.412,82.523,2912499995.0
2005-03-21 19:25:00,82.515,82.568,82.508,82.531,4480799983.0
2005-03-21 19:30:00,82.534,82.65,82.514,82.583,3675999980.0
2005-03-21 19:35:00,82.602,82.691,82.6,82.66,3302399994.0
2005-03-21 19:40:00,82.64,82.687,82.629,82.659,3275799996.0
2005-03-21 19:45:00,82.651,82.711,82.596,82.643,2608099987.0
2005-03-21 19:50:00,82.646,82.683,82.597,82.597,2984099983.0
2005-03-21 19:55:00,82.663,82.677,82.627,82.648,2633199987.0
2005-03-21 20:00:00,82.645,82.68,82.541,82.58,2314199992.0
2005-03-21 20:05:00,82.593,82.625,82.547,82.557,3059500000.0
2005-03-21 20:10:00,82.588,82.625,82.568,82.606,3827799994.0
2005-03-21 20:15:00,82.615,82.642,82.559,82.608,2223299998.0
2005-03-21 20:20:00,82.569,82.616,82.547,82.565,3280400006.0
2005-03-21 20:25:00,82.585,82.6,82.545,82.552,4044899992.0
2005-03-21 20:30:00,82.55,82.598,82.526,82.56,4466399989.0
2005-03-21 20:35:00,82.559,82.592,82.516,82.547,3003699986.0
2005-03-21 20:40:00,82.564,82.59,82.513,82.554,5001499986.0
2005-03-21 20:45:00,82.575,82.575,82.511,82.53,3234299978.0
2005-03-21 20:50:00,82.529,82.593,82.504,82.56,3633099970.0
2005-03-21 20:55:00,82.544,82.579,82.491,82.559,5478600012.0
2005-03-21 21:00:00,82.544,82.581,82.513,82.529,3317199995.0
2005-03-21 21:05:00,82.566,82.595,82.522,82.571,3075699983.0
2005-03-21 21:10:00,82.563,82.618,82.531,82.595,2638000003.0
2005-03-21 21:15:00,82.606,82.651,82.559,82.629,3977499994.0
2005-03-21 21:20:00,82.627,82.644,82.589,82.637,4448199989.0
2005-03-21 21:25:00,82.593,82.636,82.548,82.598,3027499979.0
2005-03-21 21:30:00,82.616,82.634,82.576,82.578,2060499989.0
2005-03-21 21:35:00,82.583,82.618,82.564,82.596,2137999999.0
2005-03-21 21:40:00,82.567,82.612,82.551,82.593,2705599996.0
2005-03-21 21:45:00,82.592,82.64,82.562,82.603,1992699996.0
2005-03-21 21:50:00,82.632,82.657,82.581,82.613,1437399992.0
2005-03-21 21:55:00,82.631,82.658,82.602,82.608,1319300002.0
2005-03-21 22:00:00,82.59,82.617,82.522,82.548,2767100001.0
2005-03-21 22:05:00,82.555,82.581,82.512,82.531,975999997.0
2005-03-21 22:10:00,82.496,82.539,82.485,82.489,1754999988.0
2005-03-21 22:15:00,82.493,82.54,82.485,82.506,1369600001.0
2005-03-21 22:20:00,82.499,82.539,82.482,82.51,1794699998.0
2005-03-21 22:25:00,82.509,82.564,82.487,82.521,1466199994.0
2005-03-21 22:30:00,82.537,82.558,82.48,82.521,2020999996.0
2005-03-21 22:35:00,82.544,82.565,82.495,82.524,1294099995.0
2005-03-21 22:40:00,82.53,82.552,82.482,82.543,1601299993.0
2005-03-21 22:45:00,82.491,82.534,82.469,82.486,1612499997.0
2005-03-21 22:50:00,82.444,82.535,82.44,82.48,1413299998.0
2005-03-21 22:55:00,82.476,82.556,82.452,82.515,1467199998.0
2005-03-21 23:00:00,82.527,82.573,82.492,82.557,1160599998.0
2005-03-21 23:05:00,82.57,82.591,82.505,82.525,833500001.0
2005-03-21 23:10:00,82.546,82.571,82.517,82.526,889299996.0
2005-03-21 23:15:00,82.537,82.585,82.525,82.579,1112500000.0
2005-03-21 23:20:00,82.563,82.573,82.492,82.554,946299996.0
2005-03-21 23:25:00,82.55,82.573,82.499,82.53,803800002.0
2005-03-21 23:30:00,82.513,82.566,82.483,82.52,968299996.0
2005-03-21 23:35:00,82.562,82.575,82.505,82.557,1014100001.0
2005-03-21 23:40:00,82.549,82.574,82.502,82.535,1120999998.0
2005-03-21 23:45:00,82.528,82.567,82.519,82.525,937299996.0
2005-03-21 23:50:00,82.546,82.593,82.51,82.593,766299998.0
2005-03-21 23:55:00,82.565,82.591,82.537,82.576,1153799995.0
2005-03-22 00:00:00,82.581,82.581,82.527,82.527,1072399996.0
2005-03-22 00:05:00,82.552,82.561,82.48,82.529,1084100008.0
2005-03-22 00:10:00,82.508,82.575,82.504,82.533,976299995.0
2005-03-22 00:15:00,82.542,82.555,82.503,82.53,933300003.0
2005-03-22 00:20:00,82.509,82.596,82.509,82.562,1093999985.0
2005-03-22 00:25:00,82.581,82.646,82.568,82.615,906699997.0
2005-03-22 00:30:00,82.601,82.64,82.586,82.614,872899997.0
2005-03-22 00:35:00,82.632,82.648,82.587,82.597,1113799999.0
2005-03-22 00:40:00,82.611,82.638,82.544,82.596,1204399984.0
2005-03-22 00:45:00,82.574,82.613,82.558,82.594,877100004.0
2005-03-22 00:50:00,82.617,82.629,82.572,82.603,1055400004.0
2005-03-22 00:55:00,82.637,82.642,82.544,82.544,717699996.0
2005-03-22 01:00:00,82.525,82.571,82.478,82.528,1044699998.0
2005-03-22 01:05:00,82.537,82.625,82.514,82.587,1246299990.0
2005-03-22 01:10:00,82.572,82.612,82.545,82.594,974699989.0
2005-03-22 01:15:00,82.595,82.597,82.512,82.545,1067399995.0
2005-03-22 01:20:00,82.502,82.577,82.447,82.455,1056999996.0
2005-03-22 01:25:00,82.449,82.547,82.449,82.519,970699997.0
2005-03-22 01:30:00,82.527,82.527,82.437,82.452,1090000003.0
2005-03-22 01:35:00,82.479,82.518,82.442,82.515,793500003.0
2005-03-22 01:40:00,82.515,82.538,82.49,82.518,783599999.0
2005-03-22 01:45:00,82.493,82.551,82.482,82.515,909700000.0
2005-03-22 01:50:00,82.511,82.537,82.471,82.471,944399990.0
2005-03-22 01:55:00,82.495,82.527,82.481,82.505,975699995.0
2005-03-22 02:00:00,82.505,82.556,82.468,82.532,1020799999.0
2005-03-22 02:05:00,82.532,82.547,82.488,82.495,1128500002.0
2005-03-22 02:10:00,82.485,82.542,82.484,82.516,838600008.0
2005-03-22 02:15:00,82.535,82.555,82.478,82.517,1053499992.0
2005-03-22 02:20:00,82.487,82.524,82.472,82.475,928499997.0
2005-03-22 02:25:00,82.45,82.536,82.45,82.507,901499993.0
2005-03-22 02:30:00,82.539,82.541,82.49,82.498,1147499995.0
2005-03-22 02:35:00,82.489,82.518,82.457,82.462,1150299989.0
2005-03-22 02:40:00,82.491,82.51,82.429,82.442,1047899995.0
2005-03-22 02:45:00,82.485,82.538,82.45,82.525,1054100000.0
2005-03-22 02:50:00,82.468,82.517,82.44,82.449,918199996.0
2005-03-22 02:55:00,82.43,82.473,82.418,82.441,970099997.0
2005-03-22 03:00:00,82.441,82.498,82.434,82.48,882999996.0
2005-03-22 03:05:00,82.457,82.5,82.45,82.496,811200000.0
2005-03-22 03:10:00,82.484,82.52,82.464,82.472,1164299999.0
2005-03-22 03:15:00,82.46,82.508,82.453,82.47,987500002.0
2005-03-22 03:20:00,82.497,82.518,82.46,82.494,858299997.0
2005-03-22 03:25:00,82.493,82.555,82.477,82.531,1064599994.0
2005-03-22 03:30:00,82.543,82.607,82.518,82.584,1265099994.0
2005-03-22 03:35:00,82.582,82.612,82.552,82.565,1188099999.0
2005-03-22 03:40:00,82.554,82.588,82.497,82.518,1268799994.0
2005-03-22 03:45:00,82.508,82.553,82.486,82.51,620099999.0
2005-03-22 03:50:00,82.473,82.519,82.415,82.425,851900005.0
2005-03-22 03:55:00,82.415,82.432,82.367,82.427,1105699989.0
2005-03-22 04:00:00,82.403,82.431,82.352,82.362,938099999.0
2005-03-22 04:05:00,82.375,82.395,82.35,82.362,937099999.0
2005-03-22 04:10:00,82.344,82.371,82.312,82.35,1012499995.0
2005-03-22 04:15:00,82.357,82.404,82.34,82.364,847899993.0
2005-03-22 04:20:00,82.382,82.415,82.346,82.415,973499999.0
2005-03-22 04:25:00,82.407,82.46,82.396,82.414,845700002.0
2005-03-22 04:30:00,82.412,82.437,82.382,82.396,1091299997.0
2005-03-22 04:35:00,82.423,82.45,82.371,82.432,810100000.0
2005-03-22 04:40:00,82.407,82.455,82.407,82.438,1021100003.0
2005-03-22 04:45:00,82.425,82.453,82.352,82.377,1017799997.0
2005-03-22 04:50:00,82.362,82.409,82.343,82.403,1199099991.0
2005-03-22 04:55:00,82.385,82.4,82.333,82.359,742899995.0
2005-03-22 05:00:00,82.372,82.395,82.323,82.367,849299995.0
2005-03-22 05:05:00,82.381,82.408,82.344,82.393,998100001.0
2005-03-22 05:10:00,82.384,82.406,82.342,82.403,1037500004.0
2005-03-22 05:15:00,82.393,82.434,82.373,82.415,933800000.0
2005-03-22 05:20:00,82.397,82.44,82.389,82.428,1042599999.0
2005-03-22 05:25:00,82.391,82.433,82.381,82.405,950800006.0
2005-03-22 05:30:00,82.423,82.423,82.36,82.406,1077500004.0
2005-03-22 05:35:00,82.376,82.416,82.351,82.378,1028100001.0
2005-03-22 05:40:00,82.392,82.427,82.373,82.424,792400002.0
2005-03-22 05:45:00,82.391,82.405,82.357,82.389,907999998.0
2005-03-22 05:50:00,82.38,82.41,82.354,82.379,977699998.0
2005-03-22 05:55:00,82.415,82.43,82.38,82.399,1014700000.0
2005-03-22 06:00:00,82.384,82.424,82.378,82.409,1161599999.0
2005-03-22 06:05:00,82.42,82.447,82.37,82.4,838399999.0
2005-03-22 06:10:00,82.387,82.421,82.358,82.358,917300000.0
2005-03-22 06:15:00,82.388,82.437,82.382,82.413,1121100001.0
2005-03-22 06:20:00,82.413,82.435,82.379,82.394,959799988.0
2005-03-22 06:25:00,82.41,82.448,82.383,82.43,913500000.0
2005-03-22 06:30:00,82.417,82.47,82.404,82.437,884999999.0
2005-03-22 06:35:00,82.441,82.473,82.421,82.432,655200004.0
2005-03-22 06:40:00,82.424,82.485,82.424,82.447,1060299987.0
2005-03-22 06:45:00,82.462,82.499,82.447,82.457,810299999.0
2005-03-22 06:50:00,82.473,82.485,82.42,82.44,1117099997.0
2005-03-22 06:55:00,82.428,82.48,82.423,82.442,846399990.0
2005-03-22 07:00:00,82.437,82.459,82.395,82.395,1051899993.0
2005-03-22 07:05:00,82.435,82.445,82.375,82.407,1203600001.0
2005-03-22 07:10:00,82.397,82.44,82.375,82.44,912100000.0
2005-03-22 07:15:00,82.425,82.497,82.407,82.497,1092899996.0
2005-03-22 07:20:00,82.49,82.527,82.447,82.484,804899992.0
2005-03-22 07:25:00,82.468,82.502,82.453,82.492,1156299993.0
2005-03-22 07:30:00,82.49,82.52,82.469,82.492,922299997.0
2005-03-22 07:35:00,82.474,82.505,82.424,82.463,1057199998.0
2005-03-22 07:40:00,82.424,82.48,82.424,82.449,820399999.0
2005-03-22 07:45:00,82.453,82.487,82.399,82.455,1058499998.0
2005-03-22 07:50:00,82.449,82.479,82.393,82.411,902399999.0
2005-03-22 07:55:00,82.433,82.461,82.411,82.443,943899998.0
2005-03-22 08:00:00,82.453,82.479,82.428,82.443,883600003.0
2005-03-22 08:05:00,82.463,82.467,82.419,82.422,1141400000.0
2005-03-22 08:10:00,82.391,82.445,82.391,82.427,1033700000.0
2005-03-22 08:15:00,82.412,82.448,82.387,82.427,742699998.0
2005-03-22 08:20:00,82.399,82.47,82.392,82.443,1259499993.0
2005-03-22 08:25:00,82.445,82.464,82.395,82.427,853799999.0
2005-03-22 08:30:00,82.43,82.44,82.388,82.408,992200000.0
2005-03-22 08:35:00,82.413,82.468,82.389,82.426,817000004.0
2005-03-22 08:40:00,82.422,82.475,82.395,82.473,1029300009.0
2005-03-22 08:45:00,82.448,82.49,82.431,82.455,887900002.0
2005-03-22 08:50:00,82.447,82.491,82.419,82.491,894499997.0
2005-03-22 08:55:00,82.475,82.524,82.44,82.485,954600002.0
2005-03-22 09:00:00,82.493,82.539,82.476,82.499,1050800009.0
2005-03-22 09:05:00,82.524,82.543,82.462,82.477,957299994.0
2005-03-22 09:10:00,82.481,82.503,82.432,82.441,852899998.0
2005-03-22 09:15:00,82.469,82.508,82.452,82.452,1003199997.0
2005-03-22 09:20:00,82.487,82.495,82.407,82.46,940699996.0
2005-03-22 09:25:00,82.473,82.507,82.42,82.469,828299994.0
2005-03-22 09:30:00,82.469,82.496,82.42,82.439,890500001.0
2005-03-22 09:35:00,82.458,82.458,82.398,82.425,1013499996.0
2005-03-22 09:40:00,82.41,82.471,82.41,82.454,1088599995.0
2005-03-22 09:45:00,82.45,82.503,82.421,82.495,1029100001.0
2005-03-22 09:50:00,82.484,82.501,82.393,82.44,1075100000.0
2005-03-22 09:55:00,82.426,82.462,82.406,82.452,898399994.0
2005-03-22 10:00:00,82.449,82.511,82.433,82.511,859500001.0
2005-03-22 10:05:00,82.511,82.582,82.48,82.573,1147799989.0
2005-03-22 10:10:00,82.574,82.599,82.54,82.597,948699997.0
2005-03-22 10:15:00,82.587,82.622,82.561,82.607,1017100005.0
2005-03-22 10:20:00,82.589,82.661,82.564,82.651,1094200004.0
2005-03-22 10:25:00,82.644,82.661,82.612,82.631,871299996.0
2005-03-22 10:30:00,82.623,82.651,82.59,82.605,1049199998.0
2005-03-22 10:35:00,82.643,82.658,82.605,82.626,1126000001.0
2005-03-22 10:40:00,82.621,82.633,82.581,82.609,1394999997.0
2005-03-22 10:45:00,82.642,82.648,82.596,82.619,886199998.0
2005-03-22 10:50:00,82.643,82.643,82.542,82.577,1004499997.0
2005-03-22 10:55:00,82.568,82.62,82.551,82.591,999000002.0
2005-03-22 11:00:00,82.585,82.629,82.542,82.597,891199994.0
2005-03-22 11:05:00,82.619,82.646,82.576,82.608,902999990.0
2005-03-22 11:10:00,82.616,82.636,82.571,82.586,936899998.0
2005-03-22 11:15:00,82.617,82.618,82.577,82.585,1059399991.0
2005-03-22 11:20:00,82.574,82.631,82.574,82.605,905299998.0
2005-03-22 11:25:00,82.568,82.61,82.532,82.56,871800005.0
2005-03-22 11:30:00,82.579,82.587,82.529,82.587,1043599989.0
2005-03-22 11:35:00,82.594,82.645,82.559,82.631,1322599998.0
2005-03-22 11:40:00,82.603,82.681,82.593,82.645,953199997.0
2005-03-22 11:45:00,82.68,82.685,82.632,82.678,1333000003.0
2005-03-22 11:50:00,82.649,82.7,82.647,82.661,1178500000.0
2005-03-22 11:55:00,82.68,82.69,82.642,82.684,1134299991.0
2005-03-22 12:00:00,82.654,82.716,82.653,82.662,927900002.0
2005-03-22 12:05:00,82.679,82.684,82.588,82.644,923499995.0
2005-03-22 12:10:00,82.632,82.673,82.608,82.62,1097899998.0
2005-03-22 12:15:00,82.65,82.65,82.587,82.618,935899989.0
2005-03-22 12:20:00,82.621,82.658,82.583,82.592,1246599995.0
2005-03-22 12:25:00,82.583,82.643,82.558,82.615,1135999997.0
2005-03-22 12:30:00,82.6,82.638,82.57,82.57,1208400005.0
2005-03-22 12:35:00,82.598,82.614,82.546,82.587,997799996.0
2005-03-22 12:40:00,82.558,82.58,82.528,82.555,1009700004.0
2005-03-22 12:45:00,82.564,82.57,82.477,82.563,1011199998.0
2005-03-22 12:50:00,82.537,82.608,82.537,82.586,788399997.0
2005-03-22 12:55:00,82.575,82.691,82.554,82.669,942400000.0
2005-03-22 13:00:00,82.697,82.72,82.654,82.72,887199996.0
2005-03-22 13:05:00,82.711,82.738,82.676,82.689,1157800005.0
2005-03-22 13:10:00,82.675,82.712,82.649,82.701,1047300006.0
2005-03-22 13:15:00,82.689,82.746,82.674,82.694,1034300004.0
2005-03-22 13:20:00,82.723,82.743,82.66,82.67,1128099994.0
2005-03-22 13:25:00,82.692,82.718,82.63,82.7,1018200003.0
2005-03-22 13:30:00,82.666,82.723,82.651,82.698,1161899998.0
2005-03-22 13:35:00,82.731,82.74,82.671,82.685,952999989.0
2005-03-22 13:40:00,82.687,82.706,82.641,82.685,1085799993.0
2005-03-22 13:45:00,82.676,82.738,82.66,82.727,1160000004.0
2005-03-22 13:50:00,82.674,82.74,82.671,82.7,756599999.0
2005-03-22 13:55:00,82.682,82.74,82.61,82.616,1000699994.0
2005-03-22 14:00:00,82.647,82.662,82.601,82.611,719199998.0
2005-03-22 14:05:00,82.634,82.67,82.603,82.634,969999998.0
2005-03-22 14:10:00,82.631,82.685,82.62,82.634,1076400001.0
2005-03-22 14:15:00,82.638,82.66,82.559,82.582,909699995.0
2005-03-22 14:20:00,82.606,82.665,82.569,82.653,1034800002.0
2005-03-22 14:25:00,82.626,82.669,82.619,82.636,865199994.0
2005-03-22 14:30:00,82.623,82.691,82.606,82.612,877500003.0
2005-03-22 14:35:00,82.606,82.669,82.601,82.634,753899997.0
2005-03-22 14:40:00,82.62,82.659,82.576,82.635,891400002.0
2005-03-22 14:45:00,82.679,82.684,82.631,82.653,928799996.0
2005-03-22 14:50:00,82.682,82.708,82.654,82.683,936800007.0
2005-03-22 14:55:00,82.683,82.746,82.679,82.744,971799996.0
2005-03-22 15:00:00,82.732,82.775,82.719,82.756,1275299990.0
2005-03-22 15:05:00,82.772,82.827,82.742,82.823,1213199999.0
2005-03-22 15:10:00,82.795,82.841,82.786,82.832,1032300005.0
2005-03-22 15:15:00,82.79,82.88,82.79,82.845,1085499997.0
2005-03-22 15:20:00,82.828,82.858,82.814,82.829,1047599992.0
2005-03-22 15:25:00,82.813,82.865,82.782,82.831,938799998.0
2005-03-22 15:30:00,82.842,82.86,82.764,82.811,1037499998.0
2005-03-22 15:35:00,82.812,82.836,82.758,82.794,1006499990.0
2005-03-22 15:40:00,82.765,82.801,82.742,82.763,1085400001.0
2005-03-22 15:45:00,82.788,82.825,82.742,82.756,1005999998.0
2005-03-22 15:50:00,82.787,82.836,82.78,82.812,849399997.0
2005-03-22 15:55:00,82.833,82.862,82.798,82.834,762600000.0
2005-03-22 16:00:00,82.825,82.925,82.818,82.9,932399995.0
2005-03-22 16:05:00,82.887,82.953,82.885,82.923,1035199998.0
2005-03-22 16:10:00,82.913,82.941,82.851,82.851,862900006.0
2005-03-22 16:15:00,82.867,82.898,82.857,82.877,974299988.0
2005-03-22 16:20:00,82.872,82.904,82.844,82.855,1137899997.0
2005-03-22 16:25:00,82.848,82.866,82.802,82.847,928399998.0
2005-03-22 16:30:00,82.846,82.874,82.816,82.829,989199996.0
2005-03-22 16:35:00,82.794,82.854,82.794,82.854,1000499995.0
2005-03-22 16:40:00,82.814,82.974,82.811,82.948,1005399996.0
2005-03-22 16:45:00,82.929,82.953,82.862,82.883,881399997.0
2005-03-22 16:50:00,82.854,82.941,82.854,82.916,1054799989.0
2005-03-22 16:55:00,82.902,82.983,82.902,82.931,762500004.0
2005-03-22 17:00:00,82.947,83.082,82.91,83.021,969199998.0
2005-03-22 17:05:00,83.036,83.065,83.004,83.019,917499999.0
2005-03-22 17:10:00,83.059,83.125,83.036,83.049,995099991.0
2005-03-22 17:15:00,83.082,83.095,83.006,83.066,948799998.0
2005-03-22 17:20:00,83.089,83.099,83.031,83.074,985500005.0
2005-03-22 17:25:00,83.041,83.069,83.009,83.046,984399998.0
2005-03-22 17:30:00,83.026,83.054,82.982,83.021,1210900013.0
2005-03-22 17:35:00,83.026,83.046,82.992,83.02,851799987.0
2005-03-22 17:40:00,83.0,83.061,82.989,83.055,1058900002.0
2005-03-22 17:45:00,83.049,83.077,83.015,83.045,913400001.0
2005-03-22 17:50:00,83.043,83.097,83.023,83.053,1066400004.0
2005-03-22 17:55:00,83.067,83.097,83.013,83.036,1119099981.0
2005-03-22 18:00:00,82.983,83.18,82.983,83.033,6807799991.0
2005-03-22 18:05:00,83.039,83.21,83.0,83.098,8435099984.0
2005-03-22 18:10:00,83.078,83.104,83.029,83.078,6752499988.0
2005-03-22 18:15:00,83.073,83.18,83.043,83.095,6336599987.0
2005-03-22 18:20:00,83.08,83.22,83.061,83.131,7415799977.0
2005-03-22 18:25:00,83.17,83.21,83.085,83.127,6719700008.0
2005-03-22 18:30:00,83.108,83.14,83.068,83.088,7405000000.0
2005-03-22 18:35:00,83.076,83.13,83.051,83.085,5055399993.0
2005-03-22 18:40:00,83.079,83.105,83.014,83.025,4431599990.0
2005-03-22 18:45:00,83.017,83.111,83.011,83.072,3971399992.0
2005-03-22 18:50:00,83.09,83.127,83.05,83.11,4249599988.0
2005-03-22 18:55:00,83.127,83.127,83.05,83.085,3979900002.0
2005-03-22 19:00:00,83.08,83.138,83.062,83.102,3035299995.0
2005-03-22 19:05:00,83.11,83.164,83.076,83.14,3573999984.0
2005-03-22 19:10:00,83.125,83.16,83.092,83.123,2235999996.0
2005-03-22 19:15:00,83.116,83.172,83.082,83.142,2744699991.0
2005-03-22 19:20:00,83.149,83.172,83.082,83.126,3145300000.0
2005-03-22 19:25:00,83.115,83.131,83.047,83.075,4310400004.0
2005-03-22 19:30:00,83.079,83.116,83.034,83.053,3735800000.0
2005-03-22 19:35:00,83.051,83.12,83.038,83.086,3301000005.0
2005-03-22 19:40:00,83.071,83.113,83.054,83.087,2897699999.0
2005-03-22 19:45:00,83.04,83.114,83.01,83.077,2639799990.0
2005-03-22 19:50:00,83.065,83.13,83.065,83.095,2783699987.0
2005-03-22 19:55:00,83.128,83.158,83.084,83.108,2780699984.0
2005-03-22 20:00:00,83.107,83.174,83.095,83.174,2364399994.0
2005-03-22 20:05:00,83.133,83.158,83.083,83.127,2895399989.0
2005-03-22 20:10:00,83.156,83.184,83.114,83.141,4018699979.0
2005-03-22 20:15:00,83.131,83.174,83.122,83.134,2015500000.0
2005-03-22 20:20:00,83.162,83.185,83.09,83.127,2604899995.0
2005-03-22 20:25:00,83.134,83.168,83.106,83.115,4103399991.0
2005-03-22 20:30:00,83.121,83.163,83.077,83.093,5001399997.0
2005-03-22 20:35:00,83.1,83.13,83.067,83.088,2804199995.0
2005-03-22 20:40:00,83.087,83.135,83.064,83.078,5327199992.0
2005-03-22 20:45:00,83.108,83.147,83.102,83.134,3810300002.0
2005-03-22 20:50:00,83.13,83.153,83.086,83.122,3872399973.0
2005-03-22 20:55:00,83.112,83.138,83.069,83.089,5172899988.0
2005-03-22 21:00:00,83.099,83.14,83.063,83.063,3889500000.0
2005-03-22 21:05:00,83.09,83.126,83.063,83.105,3115599985.0
2005-03-22 21:10:00,83.089,83.215,83.087,83.148,2785499992.0
2005-03-22 21:15:00,83.13,83.241,82.971,83.0,4258199995.0
2005-03-22 21:20:00,82.958,83.022,82.869,82.882,5060099983.0
2005-03-22 21:25:00,82.906,82.944,82.811,82.914,3188499988.0
2005-03-22 21:30:00,82.886,82.977,82.863,82.933,1880699993.0
2005-03-22 21:35:00,82.94,82.973,82.875,82.902,1869699990.0
2005-03-22 21:40:00,82.903,82.938,82.839,82.88,2448999992.0
2005-03-22 21:45:00,82.879,82.917,82.817,82.861,2088100001.0
2005-03-22 21:50:00,82.842,82.871,82.748,82.793,1536299986.0
2005-03-22 21:55:00,82.798,82.839,82.7,82.73,1293999995.0
2005-03-22 22:00:00,82.71,82.841,82.66,82.802,2994499991.0
2005-03-22 22:05:00,82.803,82.84,82.715,82.721,1250699996.0
2005-03-22 22:10:00,82.745,82.844,82.717,82.766,1519799998.0
2005-03-22 22:15:00,82.743,82.768,82.685,82.708,1667399992.0
2005-03-22 22:20:00,82.728,82.771,82.646,82.76,1543600002.0
2005-03-22 22:25:00,82.759,82.801,82.736,82.757,1564800004.0
2005-03-22 22:30:00,82.766,82.799,82.734,82.766,2071999990.0
2005-03-22 22:35:00,82.742,82.782,82.627,82.663,1262700001.0
2005-03-22 22:40:00,82.654,82.668,82.583,82.655,1617799998.0
2005-03-22 22:45:00,82.656,82.696,82.569,82.616,1646099996.0
2005-03-22 22:50:00,82.617,82.662,82.547,82.55,1629799993.0
2005-03-22 22:55:00,82.561,82.654,82.526,82.617,1700800001.0
2005-03-22 23:00:00,82.602,82.616,82.529,82.583,986899999.0
2005-03-22 23:05:00,82.589,82.611,82.528,82.598,1131900008.0
2005-03-22 23:10:00,82.59,82.632,82.552,82.568,865999999.0
2005-03-22 23:15:00,82.575,82.617,82.549,82.567,989199999.0
2005-03-22 23:20:00,82.596,82.655,82.549,82.625,825200004.0
2005-03-22 23:25:00,82.657,82.663,82.595,82.635,776400003.0
2005-03-22 23:30:00,82.614,82.641,82.576,82.588,1069899996.0
2005-03-22 23:35:00,82.631,82.675,82.565,82.666,856399998.0
2005-03-22 23:40:00,82.629,82.676,82.571,82.571,1229399993.0
2005-03-22 23:45:00,82.598,82.622,82.566,82.592,945500003.0
2005-03-22 23:50:00,82.564,82.665,82.564,82.644,851499994.0
2005-03-22 23:55:00,82.647,82.68,82.621,82.629,1021599998.0
2005-03-23 00:00:00,82.64,82.662,82.59,82.612,949600002.0
2005-03-23 00:05:00,82.562,82.635,82.487,82.49,922300000.0
2005-03-23 00:10:00,82.486,82.505,82.441,82.457,1188599997.0
2005-03-23 00:15:00,82.474,82.505,82.424,82.44,1203699992.0
2005-03-23 00:20:00,82.402,82.438,82.323,82.338,991700002.0
2005-03-23 00:25:00,82.308,82.382,82.296,82.368,1171900000.0
2005-03-23 00:30:00,82.36,82.364,82.262,82.306,874200005.0
2005-03-23 00:35:00,82.321,82.371,82.282,82.318,978599999.0
2005-03-23 00:40:00,82.331,82.369,82.313,82.333,1022800002.0
2005-03-23 00:45:00,82.33,82.376,82.304,82.353,840100007.0
2005-03-23 00:50:00,82.349,82.367,82.284,82.292,864699999.0
2005-03-23 00:55:00,82.345,82.368,82.302,82.312,1043900004.0
2005-03-23 01:00:00,82.312,82.364,82.303,82.321,863599994.0
2005-03-23 01:05:00,82.325,82.34,82.234,82.243,1051200000.0
2005-03-23 01:10:00,82.219,82.355,82.219,82.333,993199996.0
2005-03-23 01:15:00,82.301,82.384,82.288,82.357,988299998.0
2005-03-23 01:20:00,82.328,82.378,82.306,82.347,879700001.0
2005-03-23 01:25:00,82.335,82.379,82.314,82.341,1020200001.0
2005-03-23 01:30:00,82.366,82.394,82.325,82.326,997199998.0
2005-03-23 01:35:00,82.346,82.352,82.271,82.302,1047200000.0
2005-03-23 01:40:00,82.332,82.332,82.249,82.299,972299998.0
2005-03-23 01:45:00,82.295,82.304,82.21,82.22,977899997.0
2005-03-23 01:50:00,82.252,82.279,82.204,82.237,835400004.0
2005-03-23 01:55:00,82.223,82.223,82.123,82.141,1011999998.0
2005-03-23 02:00:00,82.131,82.21,82.096,82.136,1162400007.0
2005-03-23 02:05:00,82.146,82.181,82.114,82.128,1067699992.0
2005-03-23 02:10:00,82.16,82.16,82.06,82.073,979799993.0
2005-03-23 02:15:00,82.083,82.221,82.058,82.198,850299993.0
2005-03-23 02:20:00,82.163,82.178,82.089,82.115,908800000.0
2005-03-23 02:25:00,82.122,82.159,82.094,82.146,1020899995.0
2005-03-23 02:30:00,82.172,82.172,82.113,82.148,864899998.0
2005-03-23 02:35:00,82.13,82.181,82.119,82.131,1017499999.0
2005-03-23 02:40:00,82.16,82.164,82.089,82.112,952700002.0
2005-03-23 02:45:00,82.132,82.169,82.081,82.125,848599990.0
2005-03-23 02:50:00,82.095,82.177,82.089,82.131,1023499998.0
2005-03-23 02:55:00,82.153,82.201,82.121,82.188,957199992.0
2005-03-23 03:00:00,82.164,82.195,82.093,82.152,786699995.0
2005-03-23 03:05:00,82.119,82.178,82.119,82.173,1140399995.0
2005-03-23 03:10:00,82.15,82.191,82.139,82.148,888599992.0
2005-03-23 03:15:00,82.194,82.211,82.158,82.193,898800000.0
2005-03-23 03:20:00,82.192,82.196,82.141,82.153,961700002.0
2005-03-23 03:25:00,82.149,82.201,82.145,82.187,929599995.0
2005-03-23 03:30:00,82.158,82.226,82.144,82.187,1029100001.0
2005-03-23 03:35:00,82.162,82.184,82.138,82.148,946299999.0
2005-03-23 03:40:00,82.17,82.176,82.102,82.136,1209900001.0
2005-03-23 03:45:00,82.158,82.171,82.115,82.158,878300000.0
2005-03-23 03:50:00,82.131,82.213,82.131,82.189,814300002.0
2005-03-23 03:55:00,82.185,82.212,82.156,82.179,1025100001.0
2005-03-23 04:00:00,82.184,82.22,82.157,82.172,963500001.0
2005-03-23 04:05:00,82.185,82.228,82.159,82.195,876899996.0
2005-03-23 04:10:00,82.2,82.236,82.117,82.167,1111699996.0
2005-03-23 04:15:00,82.152,82.205,82.138,82.141,1023899996.0
2005-03-23 04:20:00,82.147,82.197,82.147,82.165,688899996.0
2005-03-23 04:25:00,82.157,82.171,82.1,82.12,816299999.0
2005-03-23 04:30:00,82.117,82.166,82.098,82.116,1128099998.0
2005-03-23 04:35:00,82.132,82.15,82.079,82.082,1078099992.0
2005-03-23 04:40:00,82.077,82.162,82.076,82.12,947399990.0
2005-03-23 04:45:00,82.105,82.16,82.07,82.115,1147799991.0
2005-03-23 04:50:00,82.103,82.154,82.086,82.117,983699998.0
2005-03-23 04:55:00,82.117,82.174,82.101,82.144,542900005.0
2005-03-23 05:00:00,82.169,82.192,82.134,82.168,849699998.0
2005-03-23 05:05:00,82.159,82.201,82.128,82.186,941000002.0
2005-03-23 05:10:00,82.162,82.195,82.128,82.184,1037800001.0
2005-03-23 05:15:00,82.165,82.196,82.125,82.147,873299995.0
2005-03-23 05:20:00,82.147,82.192,82.139,82.163,1130199992.0
2005-03-23 05:25:00,82.183,82.211,82.139,82.158,970400002.0
2005-03-23 05:30:00,82.184,82.218,82.136,82.209,922199999.0
2005-03-23 05:35:00,82.166,82.203,82.138,82.16,1066400000.0
2005-03-23 05:40:00,82.199,82.204,82.158,82.179,847800004.0
2005-03-23 05:45:00,82.17,82.22,82.159,82.166,742299992.0
2005-03-23 05:50:00,82.198,82.213,82.153,82.168,966699992.0
2005-03-23 05:55:00,82.186,82.224,82.175,82.192,700899999.0
2005-03-23 06:00:00,82.173,82.222,82.16,82.221,937899991.0
2005-03-23 06:05:00,82.201,82.205,82.14,82.171,1108699992.0
2005-03-23 06:10:00,82.161,82.209,82.135,82.163,1128599995.0
2005-03-23 06:15:00,82.178,82.216,82.16,82.179,980199998.0
2005-03-23 06:20:00,82.173,82.214,82.157,82.182,1105600000.0
2005-03-23 06:25:00,82.179,82.201,82.136,82.166,998700000.0
2005-03-23 06:30:00,82.132,82.196,82.121,82.127,883500001.0
2005-03-23 06:35:00,82.14,82.167,82.106,82.108,1108700001.0
2005-03-23 06:40:00,82.122,82.173,82.099,82.142,989199997.0
2005-03-23 06:45:00,82.141,82.198,82.134,82.171,980599997.0
2005-03-23 06:50:00,82.146,82.175,82.135,82.145,1031799996.0
2005-03-23 06:55:00,82.163,82.181,82.102,82.115,803999995.0
2005-03-23 07:00:00,82.115,82.151,82.098,82.127,858199999.0
2005-03-23 07:05:00,82.13,82.171,82.11,82.16,881499997.0
2005-03-23 07:10:00,82.138,82.152,82.09,82.11,921299998.0
2005-03-23 07:15:00,82.088,82.133,82.068,82.102,925400005.0
2005-03-23 07:20:00,82.12,82.132,82.071,82.132,707199999.0
2005-03-23 07:25:00,82.12,82.152,82.09,82.103,1050900000.0
2005-03-23 07:30:00,82.109,82.171,82.099,82.154,1031200001.0
2005-03-23 07:35:00,82.127,82.154,82.107,82.126,1069099996.0
2005-03-23 07:40:00,82.124,82.161,82.091,82.118,991399991.0
2005-03-23 07:45:00,82.102,82.142,82.079,82.079,1054700001.0
2005-03-23 07:50:00,82.098,82.136,82.032,82.104,914999997.0
2005-03-23 07:55:00,82.099,82.152,82.092,82.131,1017799997.0
2005-03-23 08:00:00,82.158,82.173,82.106,82.109,880199993.0
2005-03-23 08:05:00,82.111,82.169,82.1,82.169,925899998.0
2005-03-23 08:10:00,82.123,82.161,82.103,82.127,958800000.0
2005-03-23 08:15:00,82.157,82.192,82.122,82.153,905300009.0
2005-03-23 08:20:00,82.152,82.191,82.125,82.172,1139199988.0
2005-03-23 08:25:00,82.162,82.178,82.092,82.16,773700002.0
2005-03-23 08:30:00,82.121,82.158,82.096,82.116,1011799999.0
2005-03-23 08:35:00,82.086,82.119,82.057,82.104,847199994.0
2005-03-23 08:40:00,82.106,82.144,82.083,82.097,1165900000.0
2005-03-23 08:45:00,82.108,82.133,82.066,82.093,761499995.0
2005-03-23 08:50:00,82.105,82.129,82.069,82.088,1379700003.0
2005-03-23 08:55:00,82.059,82.123,82.023,82.057,1059099997.0
2005-03-23 09:00:00,82.04,82.131,82.04,82.106,1029999995.0
2005-03-23 09:05:00,82.116,82.144,82.036,82.041,881299998.0
2005-03-23 09:10:00,82.055,82.091,81.994,82.044,1174400003.0
2005-03-23 09:15:00,82.045,82.085,81.975,81.993,877899993.0
2005-03-23 09:20:00,81.983,82.065,81.942,82.032,962800001.0
2005-03-23 09:25:00,82.056,82.136,82.043,82.096,984400000.0
2005-03-23 09:30:00,82.087,82.134,82.065,82.106,723399995.0
2005-03-23 09:35:00,82.101,82.169,82.101,82.137,1028899996.0
2005-03-23 09:40:00,82.137,82.154,82.049,82.067,895000000.0
2005-03-23 09:45:00,82.082,82.109,82.058,82.08,1029799996.0
2005-03-23 09:50:00,82.066,82.142,82.064,82.116,1076800001.0
2005-03-23 09:55:00,82.099,82.147,82.058,82.129,927699995.0
2005-03-23 10:00:00,82.097,82.116,82.031,82.068,847800003.0
2005-03-23 10:05:00,82.053,82.14,82.042,82.082,1086399995.0
2005-03-23 10:10:00,82.085,82.144,82.065,82.124,1047099998.0
2005-03-23 10:15:00,82.119,82.166,82.116,82.128,836899998.0
2005-03-23 10:20:00,82.13,82.147,82.067,82.088,966700000.0
2005-03-23 10:25:00,82.119,82.131,82.07,82.089,929399998.0
2005-03-23 10:30:00,82.069,82.144,82.061,82.095,1072099999.0
2005-03-23 10:35:00,82.123,82.133,82.06,82.072,1040699992.0
2005-03-23 10:40:00,82.037,82.098,82.019,82.083,1274699988.0
2005-03-23 10:45:00,82.083,82.135,82.026,82.056,1017700003.0
2005-03-23 10:50:00,82.074,82.112,82.025,82.1,1085399994.0
2005-03-23 10:55:00,82.111,82.14,82.056,82.068,821599996.0
2005-03-23 11:00:00,82.087,82.09,82.018,82.025,956899998.0
2005-03-23 11:05:00,82.012,82.023,81.892,81.937,1029500001.0
2005-03-23 11:10:00,81.994,82.022,81.898,81.916,890099998.0
2005-03-23 11:15:00,81.902,81.972,81.879,81.961,1093100001.0
2005-03-23 11:20:00,81.935,81.973,81.888,81.912,995100003.0
2005-03-23 11:25:00,81.914,82.033,81.904,82.018,862899998.0
2005-03-23 11:30:00,82.042,82.078,81.998,82.044,1139099994.0
2005-03-23 11:35:00,82.033,82.073,82.0,82.032,1084699998.0
2005-03-23 11:40:00,81.97,82.058,81.97,82.001,901299996.0
2005-03-23 11:45:00,82.024,82.078,81.992,82.055,1104199995.0
2005-03-23 11:50:00,82.066,82.073,82.006,82.059,1292900000.0
2005-03-23 11:55:00,82.04,82.072,81.962,82.001,933199995.0
2005-03-23 12:00:00,82.003,82.09,81.987,82.084,964199997.0
2005-03-23 12:05:00,82.097,82.151,82.054,82.084,979600001.0
2005-03-23 12:10:00,82.082,82.176,82.082,82.158,883300000.0
2005-03-23 12:15:00,82.155,82.233,82.122,82.182,720199997.0
2005-03-23 12:20:00,82.175,82.184,82.092,82.092,1002800002.0
2005-03-23 12:25:00,82.095,82.13,82.051,82.086,1005799994.0
2005-03-23 12:30:00,82.083,82.119,82.042,82.06,1066700001.0
2005-03-23 12:35:00,82.087,82.123,82.055,82.091,937599998.0
2005-03-23 12:40:00,82.102,82.126,82.063,82.064,864699997.0
2005-03-23 12:45:00,82.104,82.117,82.019,82.034,1103199997.0
2005-03-23 12:50:00,82.0,82.056,81.978,82.031,896199994.0
2005-03-23 12:55:00,82.035,82.042,81.98,82.039,1042199993.0
2005-03-23 13:00:00,82.041,82.084,82.017,82.057,899299999.0
2005-03-23 13:05:00,82.056,82.083,82.011,82.023,926599997.0
2005-03-23 13:10:00,82.057,82.094,82.021,82.094,766600000.0
2005-03-23 13:15:00,82.073,82.108,82.052,82.083,1023800006.0
2005-03-23 13:20:00,82.086,82.137,82.06,82.11,1161899994.0
2005-03-23 13:25:00,82.103,82.156,82.042,82.093,977500000.0
2005-03-23 13:30:00,82.09,82.11,82.033,82.054,953599997.0
2005-03-23 13:35:00,82.099,82.12,82.02,82.078,1004700008.0
2005-03-23 13:40:00,82.083,82.113,82.041,82.076,1188199994.0
2005-03-23 13:45:00,82.12,82.132,82.054,82.094,1112200003.0
2005-03-23 13:50:00,82.091,82.111,82.028,82.054,810399997.0
2005-03-23 13:55:00,82.04,82.134,82.005,82.074,985699997.0
2005-03-23 14:00:00,82.067,82.092,82.0,82.017,878600000.0
2005-03-23 14:05:00,81.993,82.04,81.881,81.906,981099994.0
2005-03-23 14:10:00,81.928,81.988,81.892,81.938,1132199996.0
2005-03-23 14:15:00,81.953,82.036,81.926,82.006,1114599996.0
2005-03-23 14:20:00,82.0,82.019,81.943,81.97,812499995.0
2005-03-23 14:25:00,81.961,82.011,81.913,81.932,936000000.0
2005-03-23 14:30:00,81.934,81.978,81.912,81.955,949200000.0
2005-03-23 14:35:00,81.956,81.999,81.934,81.98,1080899988.0
2005-03-23 14:40:00,81.968,82.028,81.898,82.007,1046399996.0
2005-03-23 14:45:00,82.009,82.029,81.938,81.996,1094899991.0
2005-03-23 14:50:00,81.978,82.029,81.957,82.026,801000001.0
2005-03-23 14:55:00,82.008,82.039,81.942,81.951,818999993.0
2005-03-23 15:00:00,81.96,81.981,81.902,81.908,1021799999.0
2005-03-23 15:05:00,81.912,81.988,81.891,81.988,1212300000.0
2005-03-23 15:10:00,81.983,82.075,81.965,81.976,972899992.0
2005-03-23 15:15:00,81.974,82.013,81.937,81.952,990599991.0
2005-03-23 15:20:00,81.963,81.963,81.878,81.937,813800002.0
2005-03-23 15:25:00,81.962,81.988,81.918,81.964,1243799996.0
2005-03-23 15:30:00,81.928,81.981,81.859,81.876,992199995.0
2005-03-23 15:35:00,81.878,82.058,81.878,82.015,983999994.0
2005-03-23 15:40:00,82.043,82.061,81.97,81.986,1118199993.0
2005-03-23 15:45:00,81.995,82.025,81.945,81.965,1066400002.0
2005-03-23 15:50:00,81.979,82.028,81.955,81.987,988700001.0
2005-03-23 15:55:00,81.989,82.028,81.95,82.0,1090599995.0
2005-03-23 16:00:00,81.984,82.039,81.95,81.99,979899991.0
2005-03-23 16:05:00,81.998,82.033,81.942,81.976,801599994.0
2005-03-23 16:10:00,81.98,82.019,81.941,81.941,826399998.0
2005-03-23 16:15:00,81.961,81.986,81.892,81.892,1326099997.0
2005-03-23 16:20:00,81.926,81.942,81.855,81.866,1074499998.0
2005-03-23 16:25:00,81.863,81.868,81.768,81.798,875899999.0
2005-03-23 16:30:00,81.786,81.828,81.716,81.81,1090700004.0
2005-03-23 16:35:00,81.788,81.865,81.761,81.777,919199998.0
2005-03-23 16:40:00,81.789,81.836,81.751,81.807,986200006.0
2005-03-23 16:45:00,81.84,81.92,81.805,81.894,867699992.0
2005-03-23 16:50:00,81.895,81.93,81.855,81.863,893099991.0
2005-03-23 16:55:00,81.85,81.895,81.805,81.851,997699999.0
2005-03-23 17:00:00,81.798,81.877,81.767,81.782,1053500000.0
2005-03-23 17:05:00,81.764,81.871,81.745,81.813,910300000.0
2005-03-23 17:10:00,81.813,81.832,81.775,81.787,980700012.0
2005-03-23 17:15:00,81.8,81.837,81.75,81.787,928299995.0
2005-03-23 17:20:00,81.779,81.866,81.777,81.822,1095399992.0
2005-03-23 17:25:00,81.815,81.856,81.752,81.822,892100001.0
2005-03-23 17:30:00,81.807,81.867,81.801,81.828,956599992.0
2005-03-23 17:35:00,81.852,81.879,81.798,81.808,787699998.0
2005-03-23 17:40:00,81.81,81.837,81.771,81.814,1127400001.0
2005-03-23 17:45:00,81.8,81.847,81.8,81.838,826700000.0
2005-03-23 17:50:00,81.829,81.922,81.806,81.893,1151299997.0
2005-03-23 17:55:00,81.908,81.961,81.842,81.928,930200001.0
2005-03-23 18:00:00,81.92,81.957,81.85,81.908,6515399983.0
2005-03-23 18:05:00,81.886,81.93,81.69,81.899,8750199990.0
2005-03-23 18:10:00,81.86,81.948,81.849,81.919,7200399981.0
2005-03-23 18:15:00,81.9,81.955,81.57,81.915,6473600002.0
2005-03-23 18:20:00,81.914,81.984,81.6,81.949,7780799964.0
2005-03-23 18:25:00,81.58,81.953,81.54,81.901,7192399977.0
2005-03-23 18:30:00,81.863,81.952,81.841,81.925,7433099962.0
2005-03-23 18:35:00,81.916,81.954,81.88,81.937,4742099989.0
2005-03-23 18:40:00,81.936,81.993,81.906,81.906,4490200004.0
2005-03-23 18:45:00,81.922,81.964,81.894,81.917,3955199985.0
2005-03-23 18:50:00,81.922,81.96,81.872,81.875,4358600006.0
2005-03-23 18:55:00,81.829,81.92,81.775,81.881,4153600003.0
2005-03-23 19:00:00,81.874,81.889,81.723,81.743,2738699996.0
2005-03-23 19:05:00,81.735,81.799,81.672,81.702,3187700006.0
2005-03-23 19:10:00,81.708,81.708,81.603,81.615,1963399993.0
2005-03-23 19:15:00,81.615,81.716,81.526,81.692,2717099997.0
2005-03-23 19:20:00,81.692,81.71,81.513,81.558,3062299990.0
2005-03-23 19:25:00,81.571,81.65,81.532,81.576,4755000011.0
2005-03-23 19:30:00,81.572,81.759,81.555,81.745,3815899996.0
2005-03-23 19:35:00,81.754,81.841,81.727,81.805,3293099987.0
2005-03-23 19:40:00,81.789,81.885,81.771,81.865,2934399987.0
2005-03-23 19:45:00,81.856,81.919,81.815,81.815,2783699998.0
2005-03-23 19:50:00,81.844,81.88,81.803,81.843,3028199989.0
2005-03-23 19:55:00,81.872,81.9,81.842,81.891,2695999988.0
2005-03-23 20:00:00,81.884,81.922,81.856,81.9,2138700010.0
2005-03-23 20:05:00,81.875,81.932,81.855,81.92,3395999987.0
2005-03-23 20:10:00,81.89,81.95,81.888,81.925,3947899982.0
2005-03-23 20:15:00,81.908,81.949,81.879,81.903,2529599993.0
2005-03-23 20:20:00,81.898,81.945,81.883,81.905,2968899985.0
2005-03-23 20:25:00,81.928,81.963,81.893,81.912,4080199983.0
2005-03-23 20:30:00,81.908,81.95,81.892,81.899,4574699996.0
2005-03-23 20:35:00,81.92,81.952,81.871,81.871,3272900014.0
2005-03-23 20:40:00,81.877,81.896,81.759,81.771,4992399995.0
2005-03-23 20:45:00,81.805,81.814,81.743,81.756,3566999983.0
2005-03-23 20:50:00,81.752,81.765,81.685,81.739,3740299992.0
2005-03-23 20:55:00,81.715,81.808,81.705,81.793,5062199983.0
2005-03-23 21:00:00,81.777,81.874,81.767,81.868,3703600000.0
2005-03-23 21:05:00,81.807,81.867,81.779,81.799,3320499997.0
2005-03-23 21:10:00,81.787,81.859,81.783,81.799,2548099995.0
2005-03-23 21:15:00,81.787,81.862,81.786,81.827,4165199981.0
2005-03-23 21:20:00,81.814,81.858,81.802,81.83,4723599982.0
2005-03-23 21:25:00,81.795,81.865,81.795,81.825,2865800004.0
2005-03-23 21:30:00,81.804,81.848,81.75,81.782,1499000002.0
2005-03-23 21:35:00,81.78,81.843,81.762,81.785,2008900011.0
2005-03-23 21:40:00,81.771,81.801,81.707,81.75,2166299998.0
2005-03-23 21:45:00,81.709,81.744,81.689,81.706,1881500002.0
2005-03-23 21:50:00,81.705,81.734,81.625,81.667,1462799997.0
2005-03-23 21:55:00,81.632,81.732,81.621,81.687,1265200007.0
2005-03-23 22:00:00,81.676,81.729,81.627,81.723,3050899993.0
2005-03-23 22:05:00,81.702,81.77,81.691,81.727,1062099993.0
2005-03-23 22:10:00,81.76,81.766,81.628,81.648,1907600008.0
2005-03-23 22:15:00,81.617,81.695,81.597,81.633,1555499996.0
2005-03-23 22:20:00,81.637,81.71,81.617,81.697,1547599990.0
2005-03-23 22:25:00,81.677,81.718,81.654,81.685,1837199996.0
2005-03-23 22:30:00,81.688,81.712,81.637,81.68,2243399988.0
2005-03-23 22:35:00,81.667,81.709,81.605,81.653,1361699992.0
2005-03-23 22:40:00,81.665,81.701,81.624,81.665,1382399995.0
2005-03-23 22:45:00,81.673,81.731,81.653,81.685,1488699981.0
2005-03-23 22:50:00,81.694,81.742,81.664,81.715,1388000008.0
2005-03-23 22:55:00,81.695,81.776,81.671,81.755,1416599999.0
2005-03-23 23:00:00,81.75,81.778,81.654,81.778,1057000004.0
2005-03-23 23:05:00,81.748,81.792,81.722,81.756,1042900001.0
2005-03-23 23:10:00,81.792,81.805,81.714,81.783,1146399987.0
2005-03-23 23:15:00,81.739,81.794,81.727,81.78,1017900001.0
2005-03-23 23:20:00,81.789,81.806,81.722,81.746,884400003.0
2005-03-23 23:25:00,81.736,81.797,81.733,81.764,819899993.0
2005-03-23 23:30:00,81.76,81.855,81.757,81.822,1104999998.0
2005-03-23 23:35:00,81.822,81.891,81.77,81.838,850000008.0
2005-03-23 23:40:00,81.846,81.903,81.845,81.902,1465499994.0
2005-03-23 23:45:00,81.885,81.905,81.818,81.845,962300012.0
2005-03-23 23:50:00,81.809,81.833,81.756,81.808,834400000.0
2005-03-23 23:55:00,81.817,81.825,81.789,81.789,945699997.0
2005-03-24 00:00:00,81.803,81.823,81.743,81.762,890499994.0
2005-03-24 00:05:00,81.777,81.789,81.745,81.769,1006800000.0
2005-03-24 00:10:00,81.766,81.817,81.76,81.773,1155399998.0
2005-03-24 00:15:00,81.783,81.834,81.771,81.799,917400000.0
2005-03-24 00:20:00,81.789,81.844,81.775,81.802,1118000003.0
2005-03-24 00:25:00,81.774,81.854,81.774,81.849,922900002.0
2005-03-24 00:30:00,81.841,81.867,81.813,81.84,804199997.0
2005-03-24 00:35:00,81.815,81.87,81.815,81.847,741700005.0
2005-03-24 00:40:00,81.834,81.86,81.778,81.805,869500005.0
2005-03-24 00:45:00,81.828,81.828,81.72,81.785,854699998.0
2005-03-24 00:50:00,81.767,81.81,81.732,81.787,709299998.0
2005-03-24 00:55:00,81.819,81.853,81.76,81.792,988699996.0
2005-03-24 01:00:00,81.792,81.824,81.717,81.748,851900000.0
2005-03-24 01:05:00,81.747,81.78,81.717,81.751,1114499990.0
2005-03-24 01:10:00,81.771,81.801,81.726,81.739,1040400000.0
2005-03-24 01:15:00,81.761,81.795,81.717,81.739,1006499997.0
2005-03-24 01:20:00,81.755,81.761,81.689,81.743,664399997.0
2005-03-24 01:25:00,81.731,81.779,81.718,81.762,833699995.0
2005-03-24 01:30:00,81.777,81.818,81.745,81.802,1069499999.0
2005-03-24 01:35:00,81.804,81.846,81.774,81.846,901899995.0
2005-03-24 01:40:00,81.816,81.842,81.75,81.77,981199999.0
2005-03-24 01:45:00,81.761,81.809,81.754,81.791,1097400003.0
2005-03-24 01:50:00,81.784,81.814,81.768,81.784,996699992.0
2005-03-24 01:55:00,81.81,81.835,81.773,81.806,1139099999.0
2005-03-24 02:00:00,81.795,81.852,81.77,81.837,1012000000.0
2005-03-24 02:05:00,81.842,81.87,81.81,81.844,883200002.0
2005-03-24 02:10:00,81.834,81.863,81.783,81.835,823199999.0
2005-03-24 02:15:00,81.82,81.847,81.759,81.774,1082300000.0
2005-03-24 02:20:00,81.776,81.862,81.759,81.844,920800002.0
2005-03-24 02:25:00,81.851,81.875,81.78,81.783,1044900007.0
2005-03-24 02:30:00,81.805,81.822,81.779,81.809,886700000.0
2005-03-24 02:35:00,81.808,81.879,81.798,81.837,948799999.0
2005-03-24 02:40:00,81.833,81.889,81.816,81.847,901999996.0
2005-03-24 02:45:00,81.87,81.893,81.824,81.876,967600005.0
2005-03-24 02:50:00,81.869,81.88,81.805,81.818,1157900003.0
2005-03-24 02:55:00,81.814,81.906,81.795,81.869,792400003.0
2005-03-24 03:00:00,81.852,81.892,81.822,81.867,731699996.0
2005-03-24 03:05:00,81.871,81.926,81.87,81.899,861699997.0
2005-03-24 03:10:00,81.91,81.967,81.882,81.961,877899993.0
2005-03-24 03:15:00,81.944,82.007,81.937,81.944,917999993.0
2005-03-24 03:20:00,81.965,82.013,81.929,81.965,856399994.0
2005-03-24 03:25:00,81.972,82.033,81.972,82.023,1043599997.0
2005-03-24 03:30:00,82.007,82.054,81.993,82.027,1044800002.0
2005-03-24 03:35:00,82.048,82.08,82.03,82.048,857999996.0
2005-03-24 03:40:00,82.027,82.058,81.965,82.033,1022799999.0
2005-03-24 03:45:00,82.037,82.037,81.976,82.014,979199999.0
2005-03-24 03:50:00,81.994,82.036,81.96,81.993,980000004.0
2005-03-24 03:55:00,82.022,82.042,81.984,82.0,979599994.0
2005-03-24 04:00:00,82.001,82.018,81.96,81.991,898699996.0
2005-03-24 04:05:00,81.981,82.014,81.951,81.992,969799996.0
2005-03-24 04:10:00,81.985,82.001,81.917,81.925,949599994.0
2005-03-24 04:15:00,81.901,81.946,81.891,81.94,1070799997.0
2005-03-24 04:20:00,81.937,81.938,81.87,81.913,832199998.0
2005-03-24 04:25:00,81.887,81.953,81.884,81.948,744300002.0
2005-03-24 04:30:00,81.944,81.988,81.911,81.941,1060699989.0
2005-03-24 04:35:00,81.92,81.952,81.887,81.929,873899998.0
2005-03-24 04:40:00,81.946,81.975,81.92,81.933,996199997.0
2005-03-24 04:45:00,81.937,82.003,81.926,81.986,842699999.0
2005-03-24 04:50:00,81.979,82.01,81.965,81.984,1257700001.0
2005-03-24 04:55:00,81.971,82.023,81.971,81.99,974899995.0
2005-03-24 05:00:00,81.984,82.002,81.924,81.991,1060699999.0
2005-03-24 05:05:00,81.966,82.005,81.943,81.977,1049799998.0
2005-03-24 05:10:00,82.006,82.04,81.947,82.022,1089600004.0
2005-03-24 05:15:00,82.026,82.051,81.98,81.987,1220399999.0
2005-03-24 05:20:00,82.008,82.018,81.967,81.985,958300002.0
2005-03-24 05:25:00,81.998,82.008,81.962,82.005,1008799996.0
2005-03-24 05:30:00,82.003,82.035,81.981,82.013,1045400005.0
2005-03-24 05:35:00,82.017,82.028,81.976,82.001,941899999.0
2005-03-24 05:40:00,82.002,82.033,81.976,82.021,883299990.0
2005-03-24 05:45:00,82.002,82.032,81.977,81.977,830099999.0
2005-03-24 05:50:00,82.006,82.049,81.986,82.046,823099997.0
2005-03-24 05:55:00,82.046,82.071,82.003,82.027,773100002.0
2005-03-24 06:00:00,82.002,82.05,81.993,82.034,994199998.0
2005-03-24 06:05:00,82.044,82.063,82.009,82.043,947999998.0
2005-03-24 06:10:00,82.064,82.092,82.03,82.069,788499994.0
2005-03-24 06:15:00,82.074,82.106,82.053,82.075,1194599999.0
2005-03-24 06:20:00,82.071,82.085,82.041,82.05,968400002.0
2005-03-24 06:25:00,82.069,82.115,82.047,82.076,1039499995.0
2005-03-24 06:30:00,82.058,82.088,82.026,82.059,880500002.0
2005-03-24 06:35:00,82.09,82.176,82.075,82.156,1261699999.0
2005-03-24 06:40:00,82.169,82.203,82.143,82.154,1055700001.0
2005-03-24 06:45:00,82.159,82.168,82.131,82.149,976099992.0
2005-03-24 06:50:00,82.129,82.159,82.113,82.124,824000001.0
2005-03-24 06:55:00,82.13,82.138,82.067,82.081,700899999.0
2005-03-24 07:00:00,82.097,82.122,82.063,82.087,938199998.0
2005-03-24 07:05:00,82.081,82.134,82.064,82.1,941099998.0
2005-03-24 07:10:00,82.097,82.126,82.082,82.11,874100002.0
2005-03-24 07:15:00,82.105,82.154,82.075,82.138,1054199996.0
2005-03-24 07:20:00,82.127,82.146,82.034,82.063,955299996.0
2005-03-24 07:25:00,82.077,82.087,82.045,82.081,1017899991.0
2005-03-24 07:30:00,82.039,82.083,82.031,82.055,817800000.0
2005-03-24 07:35:00,82.065,82.09,82.04,82.081,1085499994.0
2005-03-24 07:40:00,82.076,82.093,82.047,82.093,973000008.0
2005-03-24 07:45:00,82.071,82.143,82.058,82.099,1136899999.0
2005-03-24 07:50:00,82.086,82.125,82.046,82.125,873999997.0
2005-03-24 07:55:00,82.1,82.132,82.06,82.107,920499992.0
2005-03-24 08:00:00,82.124,82.133,82.057,82.08,908899999.0
2005-03-24 08:05:00,82.069,82.109,82.06,82.09,1135799988.0
2005-03-24 08:10:00,82.093,82.137,82.072,82.12,1081099995.0
2005-03-24 08:15:00,82.124,82.171,82.103,82.138,929299999.0
2005-03-24 08:20:00,82.123,82.156,82.116,82.155,979400001.0
2005-03-24 08:25:00,82.125,82.182,82.09,82.182,947199995.0
2005-03-24 08:30:00,82.159,82.178,82.102,82.102,1015800003.0
2005-03-24 08:35:00,82.125,82.145,82.049,82.056,911500000.0
2005-03-24 08:40:00,82.071,82.086,82.035,82.059,1018700002.0
2005-03-24 08:45:00,82.049,82.091,82.049,82.073,980900005.0
2005-03-24 08:50:00,82.08,82.118,82.063,82.098,1072099999.0
2005-03-24 08:55:00,82.096,82.14,82.079,82.087,1041799996.0
2005-03-24 09:00:00,82.074,82.144,82.009,82.042,962599999.0
2005-03-24 09:05:00,82.071,82.084,82.002,82.017,756700000.0
2005-03-24 09:10:00,81.97,82.037,81.943,82.036,813599991.0
2005-03-24 09:15:00,82.054,82.068,81.99,82.012,925699992.0
2005-03-24 09:20:00,82.027,82.074,82.009,82.052,926399994.0
2005-03-24 09:25:00,82.053,82.106,82.044,82.07,1096599996.0
2005-03-24 09:30:00,82.068,82.162,82.054,82.156,842899994.0
2005-03-24 09:35:00,82.147,82.177,82.113,82.151,904599996.0
2005-03-24 09:40:00,82.162,82.184,82.126,82.183,1010199988.0
2005-03-24 09:45:00,82.172,82.266,82.165,82.255,1073599999.0
2005-03-24 09:50:00,82.238,82.279,82.192,82.199,1074800000.0
2005-03-24 09:55:00,82.2,82.256,82.177,82.208,1037399992.0
2005-03-24 10:00:00,82.199,82.291,82.199,82.271,968800001.0
2005-03-24 10:05:00,82.281,82.281,82.172,82.172,1071199999.0
2005-03-24 10:10:00,82.192,82.213,82.151,82.157,1136999990.0
2005-03-24 10:15:00,82.169,82.222,82.152,82.189,862499996.0
2005-03-24 10:20:00,82.198,82.237,82.15,82.174,907799997.0
2005-03-24 10:25:00,82.197,82.217,82.156,82.206,862899992.0
2005-03-24 10:30:00,82.193,82.216,82.151,82.207,1014299997.0
2005-03-24 10:35:00,82.19,82.226,82.176,82.19,932399999.0
2005-03-24 10:40:00,82.211,82.216,82.126,82.132,1137899998.0
2005-03-24 10:45:00,82.117,82.182,82.116,82.152,856599999.0
2005-03-24 10:50:00,82.174,82.194,82.116,82.155,833500001.0
2005-03-24 10:55:00,82.148,82.232,82.141,82.206,1070899996.0
2005-03-24 11:00:00,82.209,82.216,82.147,82.197,868899999.0
2005-03-24 11:05:00,82.169,82.196,82.135,82.166,908600000.0
2005-03-24 11:10:00,82.179,82.225,82.162,82.204,936000006.0
2005-03-24 11:15:00,82.216,82.232,82.18,82.218,990600001.0
2005-03-24 11:20:00,82.2,82.264,82.2,82.245,788900000.0
2005-03-24 11:25:00,82.234,82.278,82.193,82.243,975299998.0
2005-03-24 11:30:00,82.253,82.258,82.188,82.22,1032399994.0
2005-03-24 11:35:00,82.213,82.24,82.161,82.202,1226699993.0
2005-03-24 11:40:00,82.19,82.237,82.174,82.208,928599996.0
2005-03-24 11:45:00,82.22,82.26,82.161,82.169,1067400000.0
2005-03-24 11:50:00,82.164,82.207,82.125,82.134,1067999994.0
2005-03-24 11:55:00,82.133,82.161,82.108,82.114,1048399996.0
2005-03-24 12:00:00,82.105,82.165,82.105,82.142,742900005.0
2005-03-24 12:05:00,82.153,82.17,82.082,82.148,857699998.0
2005-03-24 12:10:00,82.127,82.176,82.098,82.139,810699998.0
2005-03-24 12:15:00,82.124,82.155,82.089,82.147,1002600002.0
2005-03-24 12:20:00,82.161,82.178,82.125,82.158,1009899997.0
2005-03-24 12:25:00,82.157,82.166,82.061,82.117,966599998.0
2005-03-24 12:30:00,82.142,82.165,82.097,82.126,1080500005.0
2005-03-24 12:35:00,82.12,82.181,82.11,82.18,1110100003.0
2005-03-24 12:40:00,82.165,82.175,82.122,82.162,970200001.0
2005-03-24 12:45:00,82.168,82.241,82.136,82.232,942399997.0
2005-03-24 12:50:00,82.217,82.222,82.156,82.187,1102299994.0
2005-03-24 12:55:00,82.204,82.272,82.204,82.217,904799992.0
2005-03-24 13:00:00,82.223,82.258,82.186,82.227,944700000.0
2005-03-24 13:05:00,82.241,82.277,82.206,82.242,1162599999.0
2005-03-24 13:10:00,82.22,82.258,82.165,82.218,1075399998.0
2005-03-24 13:15:00,82.19,82.244,82.184,82.23,1011600006.0
2005-03-24 13:20:00,82.225,82.279,82.211,82.233,1049399987.0
2005-03-24 13:25:00,82.226,82.26,82.221,82.231,1004799995.0
2005-03-24 13:30:00,82.224,82.25,82.184,82.184,884799999.0
2005-03-24 13:35:00,82.172,82.201,82.143,82.168,1078200001.0
2005-03-24 13:40:00,82.152,82.179,82.131,82.162,1067000001.0
2005-03-24 13:45:00,82.152,82.178,82.078,82.12,1252500007.0
2005-03-24 13:50:00,82.109,82.196,82.072,82.185,742199997.0
2005-03-24 13:55:00,82.175,82.233,82.174,82.188,1098300009.0
2005-03-24 14:00:00,82.194,82.227,82.16,82.179,994100003.0
2005-03-24 14:05:00,82.172,82.267,82.166,82.237,950999992.0
2005-03-24 14:10:00,82.244,82.271,82.214,82.219,755399995.0
2005-03-24 14:15:00,82.229,82.256,82.198,82.215,1045399998.0
2005-03-24 14:20:00,82.238,82.238,82.163,82.197,1100999999.0
2005-03-24 14:25:00,82.212,82.22,82.146,82.18,988199988.0
2005-03-24 14:30:00,82.158,82.21,82.154,82.201,983199994.0
2005-03-24 14:35:00,82.162,82.234,82.157,82.234,723299998.0
2005-03-24 14:40:00,82.22,82.258,82.197,82.217,949000006.0
2005-03-24 14:45:00,82.22,82.221,82.132,82.15,959699995.0
2005-03-24 14:50:00,82.15,82.164,82.062,82.099,1021099995.0
2005-03-24 14:55:00,82.101,82.132,82.071,82.09,872800007.0
2005-03-24 15:00:00,82.085,82.097,81.995,82.041,856400002.0
2005-03-24 15:05:00,82.043,82.055,81.973,82.019,1095300003.0
2005-03-24 15:10:00,82.012,82.065,81.991,82.03,1317700003.0
2005-03-24 15:15:00,82.018,82.044,81.98,82.009,955600008.0
2005-03-24 15:20:00,81.994,82.003,81.958,81.972,838999997.0
2005-03-24 15:25:00,81.982,82.064,81.982,82.044,927100005.0
2005-03-24 15:30:00,82.047,82.065,81.885,81.987,933499993.0
2005-03-24 15:35:00,81.973,82.09,81.958,82.057,813400001.0
2005-03-24 15:40:00,82.057,82.096,81.956,82.051,1141399992.0
2005-03-24 15:45:00,82.081,82.109,82.05,82.065,1128099991.0
2005-03-24 15:50:00,82.078,82.103,82.029,82.095,987100007.0
2005-03-24 15:55:00,82.088,82.164,82.087,82.14,803100000.0
2005-03-24 16:00:00,82.139,82.186,82.113,82.144,976599993.0
2005-03-24 16:05:00,82.146,82.146,82.071,82.128,939399995.0
2005-03-24 16:10:00,82.092,82.125,82.049,82.078,892299997.0
2005-03-24 16:15:00,82.086,82.121,82.071,82.097,930300000.0
2005-03-24 16:20:00,82.084,82.147,82.073,82.146,1054799997.0
2005-03-24 16:25:00,82.13,82.159,82.098,82.144,931999994.0
2005-03-24 16:30:00,82.118,82.164,82.096,82.152,1100999995.0
2005-03-24 16:35:00,82.155,82.155,82.06,82.082,808000000.0
2005-03-24 16:40:00,82.068,82.102,81.974,82.012,1016799989.0
2005-03-24 16:45:00,81.993,82.094,81.992,82.052,1010499992.0
2005-03-24 16:50:00,82.032,82.084,82.019,82.065,1113199994.0
2005-03-24 16:55:00,82.044,82.075,82.004,82.013,990799996.0
2005-03-24 17:00:00,82.013,82.097,82.001,82.07,933599998.0
2005-03-24 17:05:00,82.054,82.094,82.027,82.049,891999998.0
2005-03-24 17:10:00,82.078,82.13,82.036,82.096,951399991.0
2005-03-24 17:15:00,82.105,82.151,82.036,82.05,922799997.0
2005-03-24 17:20:00,82.076,82.106,82.018,82.066,959000001.0
2005-03-24 17:25:00,82.104,82.137,82.062,82.137,1188899996.0
2005-03-24 17:30:00,82.109,82.138,82.049,82.093,836399999.0
2005-03-24 17:35:00,82.057,82.171,82.057,82.116,775599997.0
2005-03-24 17:40:00,82.114,82.134,82.056,82.102,1142799993.0
2005-03-24 17:45:00,82.084,82.136,82.069,82.09,723899997.0
2005-03-24 17:50:00,82.085,82.12,82.039,82.053,869299998.0
2005-03-24 17:55:00,82.047,82.128,82.04,82.058,898700000.0
2005-03-24 18:00:00,82.004,82.082,81.87,82.049,6975099975.0
2005-03-24 18:05:00,82.041,82.064,81.972,82.016,9246099996.0
2005-03-24 18:10:00,82.004,82.078,81.997,82.056,6858899988.0
2005-03-24 18:15:00,82.039,82.07,81.92,81.997,6490300006.0
2005-03-24 18:20:00,81.976,82.06,81.922,81.935,7824599983.0
2005-03-24 18:25:00,82.03,82.04,81.852,81.88,6833699999.0
2005-03-24 18:30:00,81.888,81.921,81.861,81.9,7341099995.0
2005-03-24 18:35:00,81.875,81.955,81.821,81.929,5454999991.0
2005-03-24 18:40:00,81.943,81.965,81.9,81.9,4550299992.0
2005-03-24 18:45:00,81.919,81.955,81.867,81.891,4052199993.0
2005-03-24 18:50:00,81.898,81.94,81.84,81.876,4058900004.0
2005-03-24 18:55:00,81.89,81.908,81.847,81.881,4076299980.0
2005-03-24 19:00:00,81.88,81.9,81.818,81.821,2831500006.0
2005-03-24 19:05:00,81.843,81.919,81.835,81.894,3362600009.0
2005-03-24 19:10:00,81.898,81.934,81.868,81.89,1824799995.0
2005-03-24 19:15:00,81.895,81.988,81.878,81.96,2859800001.0
2005-03-24 19:20:00,81.965,82.022,81.922,81.974,3095999984.0
2005-03-24 19:25:00,81.965,82.004,81.93,82.004,4412399988.0
2005-03-24 19:30:00,81.968,82.014,81.95,81.978,3429999997.0
2005-03-24 19:35:00,81.99,82.055,81.948,82.01,3266499990.0
2005-03-24 19:40:00,82.026,82.035,81.932,81.932,3147599988.0
2005-03-24 19:45:00,81.97,82.037,81.947,81.973,2877699996.0
2005-03-24 19:50:00,81.992,82.015,81.95,81.983,2615000005.0
2005-03-24 19:55:00,81.983,82.053,81.917,82.035,2543199993.0
2005-03-24 20:00:00,82.033,82.105,82.015,82.076,2370199991.0
2005-03-24 20:05:00,82.053,82.086,82.025,82.049,3000899998.0
2005-03-24 20:10:00,82.047,82.086,82.03,82.07,3992699991.0
2005-03-24 20:15:00,82.086,82.107,81.938,81.975,2121699996.0
2005-03-24 20:20:00,81.995,82.09,81.989,82.036,2769099992.0
2005-03-24 20:25:00,82.029,82.099,82.015,82.051,4047399992.0
2005-03-24 20:30:00,82.077,82.133,82.053,82.074,5182599980.0
2005-03-24 20:35:00,82.077,82.116,82.033,82.054,3041899990.0
2005-03-24 20:40:00,82.064,82.096,82.023,82.074,5218699993.0
2005-03-24 20:45:00,82.106,82.106,82.008,82.053,3617500000.0
2005-03-24 20:50:00,82.01,82.046,81.976,82.037,3209299990.0
2005-03-24 20:55:00,82.0,82.041,81.981,82.039,5097699999.0
2005-03-24 21:00:00,81.988,82.07,81.967,82.055,3651099997.0
2005-03-24 21:05:00,82.084,82.098,82.011,82.03,3163599989.0
2005-03-24 21:10:00,82.033,82.08,82.003,82.052,2938099992.0
2005-03-24 21:15:00,82.051,82.083,82.02,82.059,4071499990.0
2005-03-24 21:20:00,82.036,82.089,82.011,82.051,4890100000.0
2005-03-24 21:25:00,82.062,82.123,82.021,82.101,2798899991.0
2005-03-24 21:30:00,82.057,82.113,82.046,82.073,1717399989.0
2005-03-24 21:35:00,82.053,82.095,82.033,82.052,2043199988.0
2005-03-24 21:40:00,82.078,82.098,82.042,82.084,2443199995.0
2005-03-24 21:45:00,82.054,82.093,82.039,82.061,1957200000.0
2005-03-24 21:50:00,82.056,82.086,82.014,82.073,1510299994.0
2005-03-24 21:55:00,82.057,82.077,82.007,82.02,1152200001.0
2005-03-24 22:00:00,82.032,82.073,82.003,82.073,2842899986.0
2005-03-24 22:05:00,82.03,82.072,82.011,82.031,989499997.0
2005-03-24 22:10:00,82.046,82.069,81.997,82.004,1643399986.0
2005-03-24 22:15:00,82.039,82.058,82.0,82.019,1555399995.0
2005-03-24 22:20:00,82.029,82.072,81.998,82.07,1565200001.0
2005-03-24 22:25:00,82.027,82.051,81.98,81.996,1525600005.0
2005-03-24 22:30:00,81.996,82.033,81.962,82.024,2441899998.0
2005-03-24 22:35:00,82.049,82.049,81.976,81.98,1195100000.0
2005-03-24 22:40:00,82.001,82.03,81.953,81.993,1304599997.0
2005-03-24 22:45:00,81.999,82.019,81.945,81.992,1518599998.0
2005-03-24 22:50:00,81.985,82.025,81.942,81.961,1651599993.0
2005-03-24 22:55:00,81.998,82.026,81.929,81.949,1641199996.0
2005-03-24 23:00:00,82.022,82.047,81.98,82.025,901599996.0
2005-03-24 23:05:00,81.999,82.052,81.955,82.0,814299997.0
2005-03-24 23:10:00,82.023,82.049,81.996,82.048,1025499999.0
2005-03-24 23:15:00,82.038,82.068,82.01,82.02,1001600002.0
2005-03-24 23:20:00,81.997,82.058,81.982,82.028,1071300009.0
2005-03-24 23:25:00,82.007,82.04,81.981,82.002,724100005.0
2005-03-24 23:30:00,82.012,82.065,81.981,82.027,1050999993.0
2005-03-24 23:35:00,82.05,82.096,81.983,82.049,989200006.0
2005-03-24 23:40:00,82.021,82.06,81.997,82.019,1211300009.0
2005-03-24 23:45:00,82.023,82.079,82.006,82.069,961700001.0
2005-03-24 23:50:00,82.069,82.116,82.057,82.091,915299992.0
2005-03-24 23:55:00,82.076,82.122,82.067,82.115,970300000.0
2005-03-25 00:00:00,82.101,82.116,82.048,82.06,1034200000.0
2005-03-25 00:05:00,82.063,82.105,82.034,82.065,863900002.0
2005-03-25 00:10:00,82.04,82.097,82.018,82.048,1211399994.0
2005-03-25 00:15:00,82.052,82.078,82.026,82.042,994200006.0
2005-03-25 00:20:00,82.036,82.076,82.011,82.05,945799995.0
2005-03-25 00:25:00,82.039,82.071,81.988,82.015,738099998.0
2005-03-25 00:30:00,81.999,82.039,81.969,82.0,804900004.0
2005-03-25 00:35:00,82.017,82.026,81.978,81.997,947299994.0
2005-03-25 00:40:00,81.991,82.018,81.949,81.989,802299998.0
2005-03-25 00:45:00,81.984,82.052,81.961,82.009,847699999.0
2005-03-25 00:50:00,82.012,82.037,81.963,81.977,1049899998.0
2005-03-25 00:55:00,81.991,82.053,81.979,82.044,934599994.0
2005-03-25 01:00:00,82.064,82.079,82.009,82.028,1022299997.0
2005-03-25 01:05:00,82.032,82.065,81.998,82.049,972500001.0
2005-03-25 01:10:00,82.047,82.07,82.018,82.037,997299995.0
2005-03-25 01:15:00,82.029,82.08,82.019,82.058,1101700002.0
2005-03-25 01:20:00,82.043,82.079,82.018,82.062,1065999995.0
2005-03-25 01:25:00,82.012,82.069,82.012,82.023,954799993.0
2005-03-25 01:30:00,82.051,82.102,82.007,82.076,938900000.0
2005-03-25 01:35:00,82.047,82.067,82.001,82.043,672400004.0
2005-03-25 01:40:00,82.039,82.069,81.991,82.014,1127499998.0
2005-03-25 01:45:00,82.048,82.075,81.998,82.028,994399995.0
2005-03-25 01:50:00,82.007,82.049,81.982,81.983,957299996.0
2005-03-25 01:55:00,82.0,82.031,81.981,82.0,800899999.0
2005-03-25 02:00:00,82.02,82.081,81.986,82.019,805799997.0
2005-03-25 02:05:00,82.015,82.051,81.995,82.05,1095200002.0
2005-03-25 02:10:00,82.037,82.08,82.024,82.053,1097900001.0
2005-03-25 02:15:00,82.059,82.072,82.01,82.01,1002900002.0
2005-03-25 02:20:00,82.035,82.042,81.987,82.022,932700008.0
2005-03-25 02:25:00,82.019,82.04,81.979,82.019,1186799998.0
2005-03-25 02:30:00,82.007,82.054,81.991,82.035,869799990.0
2005-03-25 02:35:00,82.034,82.048,81.976,82.011,1092399998.0
2005-03-25 02:40:00,82.028,82.04,81.983,81.994,839400001.0
2005-03-25 02:45:00,82.003,82.019,81.963,82.011,1050999993.0
2005-03-25 02:50:00,81.997,82.048,81.968,82.048,1059000008.0
2005-03-25 02:55:00,82.044,82.092,82.026,82.092,1002300003.0
2005-03-25 03:00:00,82.067,82.109,82.03,82.086,933999998.0
2005-03-25 03:05:00,82.061,82.097,82.032,82.061,987799998.0
2005-03-25 03:10:00,82.066,82.102,82.038,82.084,1017500001.0
2005-03-25 03:15:00,82.073,82.114,82.052,82.069,1175700004.0
2005-03-25 03:20:00,82.086,82.097,82.035,82.062,990200000.0
2005-03-25 03:25:00,82.038,82.074,82.003,82.028,1159299998.0
2005-03-25 03:30:00,82.036,82.056,81.98,82.022,1119499993.0
2005-03-25 03:35:00,82.001,82.058,81.975,81.999,879799992.0
2005-03-25 03:40:00,81.993,82.051,81.973,82.013,1149099991.0
2005-03-25 03:45:00,82.03,82.074,82.005,82.051,852700000.0
2005-03-25 03:50:00,82.014,82.067,82.013,82.04,851699993.0
2005-03-25 03:55:00,82.069,82.069,81.996,82.034,844399999.0
2005-03-25 04:00:00,82.006,82.07,82.006,82.034,1013699992.0
2005-03-25 04:05:00,82.047,82.081,82.017,82.059,977699998.0
2005-03-25 04:10:00,82.062,82.102,82.036,82.081,896200000.0
2005-03-25 04:15:00,82.058,82.111,82.052,82.093,986799998.0
2005-03-25 04:20:00,82.07,82.097,82.042,82.097,681199998.0
2005-03-25 04:25:00,82.064,82.092,82.044,82.054,858599995.0
2005-03-25 04:30:00,82.064,82.12,82.044,82.12,1080200001.0
2005-03-25 04:35:00,82.069,82.118,82.05,82.118,752200004.0
2005-03-25 04:40:00,82.067,82.133,82.065,82.131,1135599996.0
2005-03-25 04:45:00,82.093,82.133,82.072,82.117,1007899991.0
2005-03-25 04:50:00,82.101,82.152,82.089,82.152,1116400002.0
2005-03-25 04:55:00,82.145,82.146,82.078,82.095,806399995.0
2005-03-25 05:00:00,82.098,82.132,82.064,82.11,689600005.0
2005-03-25 05:05:00,82.093,82.134,82.05,82.076,999999987.0
2005-03-25 05:10:00,82.092,82.126,82.06,82.126,899099987.0
2005-03-25 05:15:00,82.103,82.124,82.072,82.103,979800000.0
2005-03-25 05:20:00,82.086,82.136,82.062,82.087,1166099997.0
2005-03-25 05:25:00,82.099,82.131,82.063,82.131,878199994.0
2005-03-25 05:30:00,82.099,82.134,82.072,82.099,1068599990.0
2005-03-25 05:35:00,82.108,82.116,82.061,82.075,1113500005.0
2005-03-25 05:40:00,82.05,82.09,82.031,82.085,1014499996.0
2005-03-25 05:45:00,82.058,82.091,82.049,82.077,932100005.0
2005-03-25 05:50:00,82.075,82.102,82.042,82.076,795900001.0
2005-03-25 05:55:00,82.089,82.124,82.069,82.097,757199995.0
2005-03-25 06:00:00,82.092,82.128,82.059,82.113,1000899996.0
2005-03-25 06:05:00,82.109,82.133,82.065,82.113,822000006.0
2005-03-25 06:10:00,82.101,82.131,82.057,82.07,869700003.0
2005-03-25 06:15:00,82.1,82.13,82.066,82.1,1040099997.0
2005-03-25 06:20:00,82.1,82.148,82.085,82.148,1065899993.0
2005-03-25 06:25:00,82.166,82.166,82.047,82.069,1074900003.0
2005-03-25 06:30:00,82.059,82.152,82.059,82.115,814299995.0
2005-03-25 06:35:00,82.095,82.145,82.087,82.111,866200005.0
2005-03-25 06:40:00,82.143,82.153,82.069,82.081,1075800004.0
2005-03-25 06:45:00,82.103,82.155,82.083,82.123,1057699991.0
2005-03-25 06:50:00,82.104,82.16,82.085,82.117,1010300003.0
2005-03-25 06:55:00,82.108,82.144,82.069,82.086,834999999.0
2005-03-25 07:00:00,82.1,82.11,82.035,82.05,873499997.0
2005-03-25 07:05:00,82.071,82.106,82.045,82.083,976699995.0
2005-03-25 07:10:00,82.082,82.128,82.047,82.128,823099999.0
2005-03-25 07:15:00,82.08,82.111,82.049,82.075,1046400001.0
2005-03-25 07:20:00,82.035,82.115,82.035,82.084,803600004.0
2005-03-25 07:25:00,82.083,82.115,82.051,82.082,1085999997.0
2005-03-25 07:30:00,82.084,82.114,82.036,82.084,1031199995.0
2005-03-25 07:35:00,82.039,82.128,82.039,82.096,1098999999.0
2005-03-25 07:40:00,82.1,82.14,82.086,82.112,967200001.0
2005-03-25 07:45:00,82.104,82.104,82.016,82.053,1178199993.0
2005-03-25 07:50:00,82.054,82.083,82.01,82.052,960599999.0
2005-03-25 07:55:00,82.057,82.087,82.043,82.07,821200006.0
2005-03-25 08:00:00,82.087,82.107,82.042,82.088,793999996.0
2005-03-25 08:05:00,82.095,82.125,82.057,82.1,1172500002.0
2005-03-25 08:10:00,82.106,82.139,82.084,82.093,993899995.0
2005-03-25 08:15:00,82.107,82.179,82.084,82.128,894300001.0
2005-03-25 08:20:00,82.125,82.147,82.103,82.11,1074499990.0
2005-03-25 08:25:00,82.121,82.125,82.046,82.106,957000002.0
2005-03-25 08:30:00,82.096,82.144,82.082,82.107,996499994.0
2005-03-25 08:35:00,82.053,82.1,82.018,82.028,1023699998.0
2005-03-25 08:40:00,82.069,82.113,82.025,82.082,970099996.0
2005-03-25 08:45:00,82.1,82.156,82.086,82.146,1012099994.0
2005-03-25 08:50:00,82.132,82.179,82.084,82.123,972199995.0
2005-03-25 08:55:00,82.138,82.159,82.075,82.159,1045199994.0
2005-03-25 09:00:00,82.09,82.162,82.085,82.126,1077899998.0
2005-03-25 09:05:00,82.145,82.179,82.111,82.179,999799991.0
2005-03-25 09:10:00,82.15,82.186,82.11,82.157,853699997.0
2005-03-25 09:15:00,82.178,82.185,82.081,82.111,771400001.0
2005-03-25 09:20:00,82.121,82.137,82.084,82.103,909099996.0
2005-03-25 09:25:00,82.121,82.149,82.08,82.116,878199994.0
2005-03-25 09:30:00,82.128,82.168,82.086,82.162,849599997.0
2005-03-25 09:35:00,82.183,82.183,82.078,82.151,766900001.0
2005-03-25 09:40:00,82.152,82.183,82.108,82.135,1008200000.0
2005-03-25 09:45:00,82.13,82.197,82.13,82.154,1208399997.0
2005-03-25 09:50:00,82.135,82.159,82.093,82.119,929000003.0
2005-03-25 09:55:00,82.129,82.168,82.09,82.168,1172999999.0
2005-03-25 10:00:00,82.103,82.185,82.103,82.16,920700000.0
2005-03-25 10:05:00,82.14,82.191,82.132,82.161,1016800001.0
2005-03-25 10:10:00,82.157,82.201,82.137,82.149,853300000.0
2005-03-25 10:15:00,82.164,82.19,82.113,82.15,855999996.0
2005-03-25 10:20:00,82.164,82.18,82.071,82.094,646199998.0
2005-03-25 10:25:00,82.104,82.155,82.083,82.1,927099992.0
2005-03-25 10:30:00,82.121,82.173,82.096,82.096,934600002.0
2005-03-25 10:35:00,82.145,82.166,82.071,82.086,719200000.0
2005-03-25 10:40:00,82.086,82.139,82.049,82.132,1088800001.0
2005-03-25 10:45:00,82.117,82.151,82.062,82.105,892500000.0
2005-03-25 10:50:00,82.107,82.136,82.034,82.08,1059099998.0
2005-03-25 10:55:00,82.141,82.151,82.098,82.136,1018899996.0
2005-03-25 11:00:00,82.127,82.168,82.084,82.161,994900001.0
2005-03-25 11:05:00,82.11,82.15,82.096,82.13,885699998.0
2005-03-25 11:10:00,82.129,82.161,82.091,82.104,903800000.0
2005-03-25 11:15:00,82.126,82.173,82.1,82.1,1193599992.0
2005-03-25 11:20:00,82.107,82.163,82.096,82.152,643199996.0
2005-03-25 11:25:00,82.145,82.23,82.127,82.192,832800006.0
2005-03-25 11:30:00,82.17,82.237,82.151,82.179,957300003.0
2005-03-25 11:35:00,82.198,82.236,82.172,82.2,1070299995.0
2005-03-25 11:40:00,82.161,82.213,82.151,82.187,848900003.0
2005-03-25 11:45:00,82.175,82.24,82.156,82.197,1103799999.0
2005-03-25 11:50:00,82.2,82.239,82.172,82.205,957099993.0
2005-03-25 11:55:00,82.215,82.262,82.186,82.21,865499996.0
2005-03-25 12:00:00,82.217,82.25,82.157,82.175,985900003.0
2005-03-25 12:05:00,82.215,82.275,82.12,82.257,1056200003.0
2005-03-25 12:10:00,82.206,82.279,82.193,82.258,725299997.0
2005-03-25 12:15:00,82.247,82.275,82.226,82.233,768699998.0
2005-03-25 12:20:00,82.29,82.296,82.227,82.255,1028300003.0
2005-03-25 12:25:00,82.261,82.3,82.226,82.267,1103500000.0
2005-03-25 12:30:00,82.218,82.265,82.199,82.235,1031800005.0
2005-03-25 12:35:00,82.248,82.272,82.219,82.234,1113299990.0
2005-03-25 12:40:00,82.248,82.309,82.239,82.27,1046700000.0
2005-03-25 12:45:00,82.276,82.319,82.188,82.268,1108599991.0
2005-03-25 12:50:00,82.229,82.274,82.209,82.251,1014400004.0
2005-03-25 12:55:00,82.284,82.304,82.212,82.236,597399997.0
2005-03-25 13:00:00,82.256,82.272,82.218,82.246,884599995.0
2005-03-25 13:05:00,82.235,82.29,82.226,82.241,1173099997.0
2005-03-25 13:10:00,82.236,82.286,82.224,82.263,674400002.0
2005-03-25 13:15:00,82.233,82.282,82.201,82.228,1073599994.0
2005-03-25 13:20:00,82.288,82.298,82.216,82.23,807499992.0
2005-03-25 13:25:00,82.222,82.244,82.182,82.209,998100011.0
2005-03-25 13:30:00,82.219,82.25,82.18,82.206,916299994.0
2005-03-25 13:35:00,82.193,82.25,82.177,82.185,1079999994.0
2005-03-25 13:40:00,82.197,82.252,82.177,82.242,1185299996.0
2005-03-25 13:45:00,82.234,82.271,82.195,82.268,1113900005.0
2005-03-25 13:50:00,82.207,82.253,82.19,82.215,978800000.0
2005-03-25 13:55:00,82.208,82.24,82.182,82.208,1038899999.0
2005-03-25 14:00:00,82.227,82.232,82.178,82.199,946099992.0
2005-03-25 14:05:00,82.186,82.226,82.169,82.216,946299994.0
2005-03-25 14:10:00,82.169,82.215,82.139,82.147,768599994.0
2005-03-25 14:15:00,82.135,82.166,82.059,82.09,1190900002.0
2005-03-25 14:20:00,82.088,82.113,82.054,82.067,949399995.0
2005-03-25 14:25:00,82.085,82.122,82.071,82.122,879599994.0
2005-03-25 14:30:00,82.064,82.125,82.064,82.107,933499992.0
2005-03-25 14:35:00,82.118,82.14,82.082,82.139,793999997.0
2005-03-25 14:40:00,82.149,82.171,82.091,82.144,784900000.0
2005-03-25 14:45:00,82.118,82.16,82.103,82.121,870199996.0
2005-03-25 14:50:00,82.131,82.16,82.113,82.15,915800004.0
2005-03-25 14:55:00,82.146,82.151,82.102,82.119,814399994.0
2005-03-25 15:00:00,82.108,82.144,82.059,82.071,841199998.0
2005-03-25 15:05:00,82.085,82.13,82.043,82.104,1092499995.0
2005-03-25 15:10:00,82.073,82.107,82.046,82.084,894900003.0
2005-03-25 15:15:00,82.062,82.122,82.04,82.122,1009899997.0
2005-03-25 15:20:00,82.129,82.151,82.067,82.067,873399992.0
2005-03-25 15:25:00,82.095,82.143,82.074,82.112,1029100002.0
2005-03-25 15:30:00,82.1,82.144,82.079,82.101,930299999.0
2005-03-25 15:35:00,82.111,82.14,82.066,82.094,771599997.0
2005-03-25 15:40:00,82.086,82.122,82.041,82.095,857599997.0
2005-03-25 15:45:00,82.095,82.109,82.036,82.053,1012400000.0
2005-03-25 15:50:00,82.053,82.081,82.021,82.044,1017299999.0
2005-03-25 15:55:00,82.035,82.145,81.988,82.047,1072299992.0
2005-03-25 16:00:00,82.03,82.076,82.019,82.021,927399999.0
2005-03-25 16:05:00,82.036,82.062,81.977,81.991,1023199997.0
2005-03-25 16:10:00,82.01,82.031,81.976,82.003,904599992.0
2005-03-25 16:15:00,82.001,82.048,81.985,82.011,890300000.0
2005-03-25 16:20:00,82.013,82.069,81.996,82.033,1026199988.0
2005-03-25 16:25:00,82.052,82.074,82.004,82.041,1010199994.0
2005-03-25 16:30:00,82.026,82.086,82.004,82.02,952300005.0
2005-03-25 16:35:00,82.011,82.07,82.0,82.019,775100000.0
2005-03-25 16:40:00,82.052,82.079,82.023,82.03,1008599995.0
2005-03-25 16:45:00,82.01,82.06,82.001,82.015,904800001.0
2005-03-25 16:50:00,82.013,82.047,81.979,82.017,917999999.0
2005-03-25 16:55:00,82.021,82.086,81.994,82.075,969299997.0
2005-03-25 17:00:00,82.001,82.075,81.997,82.026,1081900011.0
2005-03-25 17:05:00,82.045,82.077,82.01,82.035,709300000.0
2005-03-25 17:10:00,82.031,82.069,82.01,82.052,988399997.0
2005-03-25 17:15:00,82.041,82.08,81.998,82.052,847600004.0
2005-03-25 17:20:00,82.032,82.079,82.023,82.029,911399991.0
2005-03-25 17:25:00,82.04,82.073,82.029,82.048,1015200003.0
2005-03-25 17:30:00,82.05,82.075,82.02,82.022,951199998.0
2005-03-25 17:35:00,82.037,82.1,82.037,82.091,873699999.0
2005-03-25 17:40:00,82.075,82.094,82.028,82.076,882099994.0
2005-03-25 17:45:00,82.075,82.093,82.022,82.056,1019699995.0
2005-03-25 17:50:00,82.029,82.074,82.017,82.024,1079800000.0
2005-03-25 17:55:00,82.063,82.089,82.03,82.069,900599997.0
2005-03-25 18:00:00,82.063,82.11,82.03,82.093,6581499993.0
2005-03-25 18:05:00,82.068,82.095,82.024,82.08,9576399974.0
2005-03-25 18:10:00,82.067,82.089,82.026,82.063,6834000011.0
2005-03-25 18:15:00,82.062,82.09,82.03,82.051,6249299994.0
2005-03-25 18:20:00,82.072,82.08,82.008,82.025,6364999978.0
2005-03-25 18:25:00,82.07,82.07,81.974,82.051,7247800001.0
2005-03-25 18:30:00,82.011,82.051,81.988,82.008,7144900012.0
2005-03-25 18:35:00,82.017,82.039,81.978,82.036,5317099986.0
2005-03-25 18:40:00,82.022,82.032,81.955,81.973,4283199998.0
2005-03-25 18:45:00,81.967,82.025,81.958,82.003,3429899997.0
2005-03-25 18:50:00,82.002,82.021,81.939,81.987,3953799994.0
2005-03-25 18:55:00,81.991,82.029,81.952,82.003,4190299986.0
2005-03-25 19:00:00,81.992,82.055,81.967,82.039,2915199984.0
2005-03-25 19:05:00,82.05,82.064,81.993,82.007,3816799985.0
2005-03-25 19:10:00,82.009,82.039,81.959,82.008,1969099988.0
2005-03-25 19:15:00,81.995,82.011,81.944,81.95,2726800005.0
2005-03-25 19:20:00,81.98,82.017,81.912,81.985,3163899995.0
2005-03-25 19:25:00,81.96,82.01,81.941,81.981,4579799977.0
2005-03-25 19:30:00,82.0,82.018,81.938,81.962,3551399982.0
2005-03-25 19:35:00,81.978,82.014,81.942,81.967,3559499992.0
2005-03-25 19:40:00,81.953,82.006,81.926,81.969,2751200007.0
2005-03-25 19:45:00,81.992,82.003,81.932,81.942,2646699993.0
2005-03-25 19:50:00,81.974,82.017,81.922,81.975,2737100006.0
2005-03-25 19:55:00,81.995,82.037,81.968,82.003,2361399992.0
2005-03-25 20:00:00,82.009,82.051,81.955,82.007,2522799994.0
2005-03-25 20:05:00,82.05,82.05,81.984,82.012,3083400007.0
2005-03-25 20:10:00,81.997,82.042,81.977,82.042,4016200016.0
2005-03-25 20:15:00,82.05,82.05,81.96,81.989,2126200008.0
2005-03-25 20:20:00,82.007,82.046,81.977,81.982,2919799998.0
2005-03-25 20:25:00,81.985,82.04,81.968,81.996,4104899996.0
2005-03-25 20:30:00,81.983,82.016,81.93,81.963,4970600001.0
2005-03-25 20:35:00,81.945,82.024,81.919,81.949,3188399996.0
2005-03-25 20:40:00,81.97,82.05,81.938,82.037,5324099985.0
2005-03-25 20:45:00,82.027,82.047,81.978,81.997,3755799987.0
2005-03-25 20:50:00,82.032,82.043,81.971,81.997,3513399990.0
2005-03-25 20:55:00,81.993,82.017,81.951,81.989,5017599990.0
2005-03-25 21:00:00,81.974,82.03,81.956,81.964,3308200000.0
2005-03-25 21:05:00,81.969,82.012,81.942,81.976,3240499999.0
2005-03-25 21:10:00,81.997,82.037,81.969,82.004,2474400003.0
2005-03-25 21:15:00,81.993,82.045,81.973,82.012,4156999991.0
2005-03-25 21:20:00,81.995,82.037,81.975,81.98,4761599995.0
2005-03-25 21:25:00,82.0,82.035,81.979,81.999,2859199995.0
2005-03-25 21:30:00,82.02,82.068,81.978,82.026,1840299989.0
2005-03-25 21:35:00,81.997,82.045,81.97,82.006,1988700000.0
2005-03-25 21:40:00,81.998,82.06,81.979,82.036,2469599991.0
2005-03-25 21:45:00,82.025,82.062,81.997,81.998,2030699990.0
2005-03-25 21:50:00,82.04,82.059,81.994,82.038,1827499991.0
2005-03-25 21:55:00,82.018,82.057,81.984,82.02,1294599996.0
2005-03-25 22:00:00,82.029,82.055,81.981,82.023,3075799996.0
2005-03-25 22:05:00,82.058,82.074,81.992,82.051,1034899999.0
2005-03-25 22:10:00,82.049,82.062,81.987,82.028,1753700005.0
2005-03-25 22:15:00,82.018,82.05,81.989,81.997,1992499991.0
2005-03-25 22:20:00,82.015,82.05,81.977,82.012,1556599995.0
2005-03-25 22:25:00,82.067,82.072,81.994,82.004,1440100001.0
2005-03-25 22:30:00,82.053,82.093,82.004,82.082,2054099993.0
2005-03-25 22:35:00,82.085,82.089,82.013,82.086,1388199994.0
2005-03-25 22:40:00,82.035,82.087,82.013,82.03,1458599997.0
2005-03-25 22:45:00,82.085,82.098,81.998,82.005,1465099994.0
2005-03-25 22:50:00,82.015,82.089,81.993,82.052,1552200003.0
2005-03-25 22:55:00,82.041,82.084,81.968,82.036,1498099999.0
2005-03-25 23:00:00,82.062,82.11,82.021,82.08,905899993.0
2005-03-25 23:05:00,82.09,82.105,82.038,82.101,1037300000.0
2005-03-25 23:10:00,82.068,82.118,82.053,82.1,963500006.0
2005-03-25 23:15:00,82.115,82.12,82.057,82.081,1015700002.0
2005-03-25 23:20:00,82.068,82.107,82.022,82.076,921499989.0
2005-03-25 23:25:00,82.095,82.188,82.063,82.143,908000005.0
2005-03-25 23:30:00,82.157,82.184,82.101,82.154,993099992.0
2005-03-25 23:35:00,82.171,82.178,81.956,82.065,854800004.0
2005-03-25 23:40:00,82.002,82.065,82.002,82.035,1080900000.0
2005-03-25 23:45:00,82.028,82.059,81.994,82.051,884999997.0
2005-03-25 23:50:00,82.025,82.073,82.01,82.058,900199998.0
2005-03-25 23:55:00,82.07,82.074,81.994,82.037,809399998.0
2005-03-28 00:00:00,82.078,82.12,82.063,82.083,966700004.0
2005-03-28 00:05:00,82.106,82.122,82.042,82.066,791599996.0
2005-03-28 00:10:00,82.044,82.148,82.038,82.14,1130300001.0
2005-03-28 00:15:00,82.102,82.17,82.054,82.063,1076999986.0
2005-03-28 00:20:00,82.042,82.086,82.027,82.078,764799991.0
2005-03-28 00:25:00,82.069,82.094,82.023,82.057,1012999994.0
2005-03-28 00:30:00,82.091,82.113,82.014,82.037,887699995.0
2005-03-28 00:35:00,82.029,82.082,82.0,82.062,917900003.0
2005-03-28 00:40:00,82.048,82.081,82.008,82.041,785900002.0
2005-03-28 00:45:00,82.094,82.094,82.023,82.08,901000008.0
2005-03-28 00:50:00,82.058,82.11,82.031,82.061,912099989.0
2005-03-28 00:55:00,82.074,82.103,82.022,82.062,1044099993.0
2005-03-28 01:00:00,82.044,82.087,81.987,82.059,801099996.0
2005-03-28 01:05:00,82.073,82.149,82.058,82.135,1095499995.0
2005-03-28 01:10:00,82.108,82.139,82.072,82.085,959699992.0
2005-03-28 01:15:00,82.103,82.167,82.078,82.132,981599996.0
2005-03-28 01:20:00,82.142,82.179,82.111,82.149,1032999998.0
2005-03-28 01:25:00,82.155,82.221,82.15,82.211,1158599999.0
2005-03-28 01:30:00,82.203,82.244,82.16,82.217,1011400001.0
2005-03-28 01:35:00,82.2,82.249,82.177,82.224,968899989.0
2005-03-28 01:40:00,82.227,82.281,82.199,82.217,933999997.0
2005-03-28 01:45:00,82.219,82.241,82.192,82.206,999699996.0
2005-03-28 01:50:00,82.213,82.241,82.171,82.2,904399997.0
2005-03-28 01:55:00,82.22,82.231,82.135,82.172,1274200001.0
2005-03-28 02:00:00,82.121,82.182,82.107,82.171,1061899994.0
2005-03-28 02:05:00,82.154,82.21,82.126,82.201,1061199995.0
2005-03-28 02:10:00,82.17,82.217,82.159,82.186,622500003.0
2005-03-28 02:15:00,82.203,82.224,82.141,82.159,1262000006.0
2005-03-28 02:20:00,82.153,82.195,82.095,82.129,1139799995.0
2005-03-28 02:25:00,82.12,82.184,82.117,82.166,944500008.0
2005-03-28 02:30:00,82.163,82.201,82.14,82.184,845400003.0
2005-03-28 02:35:00,82.194,82.213,82.141,82.161,1097500000.0
2005-03-28 02:40:00,82.15,82.181,82.109,82.117,740899996.0
2005-03-28 02:45:00,82.126,82.152,82.084,82.124,980600002.0
2005-03-28 02:50:00,82.109,82.157,82.081,82.14,1058000002.0
2005-03-28 02:55:00,82.147,82.17,82.116,82.135,978400001.0
2005-03-28 03:00:00,82.124,82.167,82.101,82.14,1040500001.0
2005-03-28 03:05:00,82.13,82.167,82.106,82.157,924299998.0
2005-03-28 03:10:00,82.131,82.192,82.108,82.136,1082300002.0
2005-03-28 03:15:00,82.145,82.154,82.032,82.083,990900003.0
2005-03-28 03:20:00,82.065,82.117,82.049,82.075,989899994.0
2005-03-28 03:25:00,82.07,82.211,82.065,82.172,1221900009.0
2005-03-28 03:30:00,82.172,82.225,82.151,82.176,1184999990.0
2005-03-28 03:35:00,82.149,82.21,82.14,82.155,920100001.0
2005-03-28 03:40:00,82.144,82.174,82.107,82.125,1243000006.0
2005-03-28 03:45:00,82.131,82.154,82.062,82.09,982999995.0
2005-03-28 03:50:00,82.068,82.101,82.01,82.089,926699999.0
2005-03-28 03:55:00,82.04,82.165,82.04,82.138,797399996.0
2005-03-28 04:00:00,82.149,82.21,82.14,82.182,1082599991.0
2005-03-28 04:05:00,82.149,82.184,82.114,82.132,978700001.0
2005-03-28 04:10:00,82.121,82.19,82.103,82.19,1253099980.0
2005-03-28 04:15:00,82.178,82.196,82.126,82.162,1173899996.0
2005-03-28 04:20:00,82.153,82.191,82.134,82.15,999799995.0
2005-03-28 04:25:00,82.151,82.173,82.104,82.12,1017099998.0
2005-03-28 04:30:00,82.166,82.196,82.138,82.18,1157899993.0
2005-03-28 04:35:00,82.171,82.226,82.155,82.207,1066000001.0
2005-03-28 04:40:00,82.179,82.241,82.179,82.211,1255799999.0
2005-03-28 04:45:00,82.196,82.232,82.152,82.227,955899991.0
2005-03-28 04:50:00,82.206,82.26,82.189,82.239,1002399999.0
2005-03-28 04:55:00,82.252,82.261,82.17,82.185,921900001.0
2005-03-28 05:00:00,82.178,82.225,82.169,82.194,860199994.0
2005-03-28 05:05:00,82.227,82.231,82.163,82.18,1082699995.0
2005-03-28 05:10:00,82.14,82.205,82.134,82.198,1024799994.0
2005-03-28 05:15:00,82.164,82.209,82.063,82.107,1086499997.0
2005-03-28 05:20:00,82.063,82.141,82.063,82.112,1006199997.0
2005-03-28 05:25:00,82.127,82.167,82.071,82.147,785500004.0
2005-03-28 05:30:00,82.132,82.179,82.11,82.179,1007100004.0
2005-03-28 05:35:00,82.137,82.171,82.085,82.127,1101899987.0
2005-03-28 05:40:00,82.127,82.182,82.111,82.163,962799994.0
2005-03-28 05:45:00,82.17,82.178,82.111,82.127,780900002.0
2005-03-28 05:50:00,82.119,82.183,82.112,82.143,890000000.0
2005-03-28 05:55:00,82.164,82.183,82.12,82.126,768599997.0
2005-03-28 06:00:00,82.14,82.204,82.115,82.179,1253700006.0
2005-03-28 06:05:00,82.157,82.258,82.134,82.214,1147699996.0
2005-03-28 06:10:00,82.218,82.268,82.205,82.236,1145500003.0
2005-03-28 06:15:00,82.242,82.3,82.226,82.238,941999995.0
2005-03-28 06:20:00,82.243,82.286,82.237,82.238,1287599998.0
2005-03-28 06:25:00,82.29,82.297,82.196,82.241,1184800005.0
2005-03-28 06:30:00,82.222,82.266,82.183,82.25,850299995.0
2005-03-28 06:35:00,82.232,82.264,82.195,82.209,1171500000.0
2005-03-28 06:40:00,82.226,82.265,82.173,82.251,952000000.0
2005-03-28 06:45:00,82.241,82.292,82.222,82.271,1097900002.0
2005-03-28 06:50:00,82.266,82.33,82.237,82.281,1082199999.0
2005-03-28 06:55:00,82.272,82.316,82.247,82.262,946499997.0
2005-03-28 07:00:00,82.277,82.308,82.243,82.267,1017399998.0
2005-03-28 07:05:00,82.251,82.319,82.251,82.284,942499995.0
2005-03-28 07:10:00,82.294,82.329,82.253,82.301,914000008.0
2005-03-28 07:15:00,82.299,82.359,82.28,82.343,1104000001.0
2005-03-28 07:20:00,82.319,82.35,82.293,82.317,953700000.0
2005-03-28 07:25:00,82.329,82.374,82.29,82.309,1211599995.0
2005-03-28 07:30:00,82.322,82.351,82.281,82.319,1031299992.0
2005-03-28 07:35:00,82.314,82.371,82.287,82.305,1176100002.0
2005-03-28 07:40:00,82.308,82.371,82.3,82.347,1028000001.0
2005-03-28 07:45:00,82.326,82.361,82.274,82.301,1003199995.0
2005-03-28 07:50:00,82.321,82.346,82.254,82.301,986699998.0
2005-03-28 07:55:00,82.292,82.361,82.281,82.326,1029399998.0
2005-03-28 08:00:00,82.299,82.366,82.289,82.338,864899993.0
2005-03-28 08:05:00,82.326,82.363,82.275,82.361,1174499990.0
2005-03-28 08:10:00,82.306,82.353,82.269,82.308,1091700001.0
2005-03-28 08:15:00,82.264,82.336,82.264,82.308,975799991.0
2005-03-28 08:20:00,82.314,82.415,82.289,82.358,1085100007.0
2005-03-28 08:25:00,82.365,82.392,82.324,82.361,999799999.0
2005-03-28 08:30:00,82.334,82.356,82.279,82.279,1098799994.0
2005-03-28 08:35:00,82.295,82.332,82.273,82.297,841099998.0
2005-03-28 08:40:00,82.294,82.34,82.27,82.304,1099100001.0
2005-03-28 08:45:00,82.329,82.334,82.284,82.306,847699998.0
2005-03-28 08:50:00,82.298,82.342,82.29,82.313,1193499995.0
2005-03-28 08:55:00,82.305,82.34,82.287,82.314,1126799988.0
2005-03-28 09:00:00,82.271,82.342,82.268,82.302,1009199998.0
2005-03-28 09:05:00,82.333,82.365,82.295,82.355,845799995.0
2005-03-28 09:10:00,82.344,82.372,82.279,82.325,916599994.0
2005-03-28 09:15:00,82.275,82.358,82.275,82.288,944700002.0
2005-03-28 09:20:00,82.305,82.355,82.277,82.291,964299991.0
2005-03-28 09:25:00,82.301,82.377,82.293,82.33,1057899998.0
2005-03-28 09:30:00,82.35,82.372,82.291,82.291,657399994.0
2005-03-28 09:35:00,82.318,82.358,82.289,82.304,776299999.0
2005-03-28 09:40:00,82.3,82.332,82.263,82.294,1148600004.0
2005-03-28 09:45:00,82.271,82.318,82.25,82.266,1145300002.0
2005-03-28 09:50:00,82.287,82.306,82.252,82.271,932500001.0
2005-03-28 09:55:00,82.254,82.299,82.221,82.299,1037499996.0
2005-03-28 10:00:00,82.289,82.307,82.249,82.276,1063799999.0
2005-03-28 10:05:00,82.243,82.269,82.203,82.236,1065899989.0
2005-03-28 10:10:00,82.267,82.275,82.198,82.223,759499992.0
2005-03-28 10:15:00,82.239,82.263,82.202,82.25,831399995.0
2005-03-28 10:20:00,82.231,82.255,82.193,82.212,969100000.0
2005-03-28 10:25:00,82.235,82.261,82.184,82.206,992699993.0
2005-03-28 10:30:00,82.183,82.288,82.18,82.244,976400002.0
2005-03-28 10:35:00,82.255,82.272,82.203,82.206,1133599997.0
2005-03-28 10:40:00,82.213,82.276,82.199,82.254,1358599994.0
2005-03-28 10:45:00,82.22,82.295,82.214,82.241,882000004.0
2005-03-28 10:50:00,82.21,82.247,82.18,82.225,937899994.0
2005-03-28 10:55:00,82.234,82.252,82.2,82.235,1098299998.0
2005-03-28 11:00:00,82.222,82.258,82.169,82.223,1200199993.0
2005-03-28 11:05:00,82.205,82.281,82.189,82.239,1007699992.0
2005-03-28 11:10:00,82.244,82.323,82.231,82.31,759699998.0
2005-03-28 11:15:00,82.315,82.386,82.29,82.327,934200002.0
2005-03-28 11:20:00,82.358,82.384,82.295,82.312,910599996.0
2005-03-28 11:25:00,82.316,82.32,82.26,82.288,1074499991.0
2005-03-28 11:30:00,82.276,82.337,82.257,82.264,867599998.0
2005-03-28 11:35:00,82.294,82.354,82.274,82.303,1216999998.0
2005-03-28 11:40:00,82.315,82.334,82.272,82.303,936099992.0
2005-03-28 11:45:00,82.324,82.37,82.293,82.317,1312400002.0
2005-03-28 11:50:00,82.325,82.359,82.26,82.268,1011899999.0
2005-03-28 11:55:00,82.278,82.331,82.244,82.252,799899998.0
2005-03-28 12:00:00,82.245,82.3,82.212,82.292,1017400006.0
2005-03-28 12:05:00,82.293,82.303,82.237,82.238,796799994.0
2005-03-28 12:10:00,82.215,82.27,82.209,82.243,702300000.0
2005-03-28 12:15:00,82.238,82.253,82.191,82.217,988799995.0
2005-03-28 12:20:00,82.222,82.266,82.21,82.24,997199993.0
2005-03-28 12:25:00,82.243,82.308,82.214,82.255,1317799995.0
2005-03-28 12:30:00,82.251,82.288,82.221,82.278,1050200008.0
2005-03-28 12:35:00,82.282,82.303,82.238,82.266,994600002.0
2005-03-28 12:40:00,82.256,82.317,82.242,82.279,1165299996.0
2005-03-28 12:45:00,82.285,82.303,82.221,82.265,966100011.0
2005-03-28 12:50:00,82.235,82.278,82.205,82.246,957100001.0
2005-03-28 12:55:00,82.223,82.252,82.2,82.242,869799996.0
2005-03-28 13:00:00,82.214,82.242,82.16,82.189,1032399988.0
2005-03-28 13:05:00,82.194,82.251,82.145,82.147,1195899999.0
2005-03-28 13:10:00,82.154,82.254,82.114,82.225,848500001.0
2005-03-28 13:15:00,82.27,82.296,82.228,82.282,1049300000.0
2005-03-28 13:20:00,82.292,82.331,82.263,82.286,949299991.0
2005-03-28 13:25:00,82.273,82.321,82.251,82.304,887300000.0
2005-03-28 13:30:00,82.273,82.311,82.241,82.265,978999992.0
2005-03-28 13:35:00,82.276,82.288,82.228,82.256,1051099996.0
2005-03-28 13:40:00,82.272,82.303,82.199,82.249,932699997.0
2005-03-28 13:45:00,82.229,82.285,82.183,82.284,1007700001.0
2005-03-28 13:50:00,82.228,82.271,82.198,82.252,865399999.0
2005-03-28 13:55:00,82.254,82.3,82.239,82.262,1113699998.0
2005-03-28 14:00:00,82.243,82.322,82.229,82.279,734800000.0
2005-03-28 14:05:00,82.288,82.347,82.265,82.291,900900000.0
2005-03-28 14:10:00,82.299,82.336,82.258,82.298,799099996.0
2005-03-28 14:15:00,82.279,82.328,82.253,82.3,1107900001.0
2005-03-28 14:20:00,82.318,82.325,82.26,82.283,1013199999.0
2005-03-28 14:25:00,82.273,82.315,82.258,82.293,992499998.0
2005-03-28 14:30:00,82.293,82.305,82.242,82.273,881000001.0
2005-03-28 14:35:00,82.278,82.33,82.27,82.282,1152300004.0
2005-03-28 14:40:00,82.287,82.292,82.184,82.269,950799998.0
2005-03-28 14:45:00,82.285,82.297,82.237,82.264,1026899995.0
2005-03-28 14:50:00,82.284,82.31,82.231,82.231,962400006.0
2005-03-28 14:55:00,82.231,82.257,82.168,82.201,755399997.0
2005-03-28 15:00:00,82.195,82.269,82.188,82.234,1187899997.0
2005-03-28 15:05:00,82.261,82.276,82.171,82.239,910499998.0
2005-03-28 15:10:00,82.221,82.258,82.188,82.199,984899996.0
2005-03-28 15:15:00,82.197,82.239,82.147,82.233,871900002.0
2005-03-28 15:20:00,82.238,82.299,82.201,82.252,1212400002.0
2005-03-28 15:25:00,82.261,82.285,82.231,82.256,1090399999.0
2005-03-28 15:30:00,82.238,82.27,82.151,82.182,830999998.0
2005-03-28 15:35:00,82.215,82.217,82.141,82.149,970000000.0
2005-03-28 15:40:00,82.148,82.202,82.134,82.171,1030500004.0
2005-03-28 15:45:00,82.191,82.207,82.11,82.136,1342400002.0
2005-03-28 15:50:00,82.149,82.177,82.111,82.17,893600000.0
2005-03-28 15:55:00,82.155,82.272,82.136,82.226,1082899993.0
2005-03-28 16:00:00,82.227,82.322,82.208,82.265,735800000.0
2005-03-28 16:05:00,82.242,82.311,82.21,82.288,980599999.0
2005-03-28 16:10:00,82.285,82.321,82.23,82.23,1009400000.0
2005-03-28 16:15:00,82.221,82.271,82.201,82.262,1252400006.0
2005-03-28 16:20:00,82.257,82.307,82.234,82.28,889300000.0
2005-03-28 16:25:00,82.275,82.292,82.226,82.286,1182599993.0
2005-03-28 16:30:00,82.262,82.356,82.254,82.311,1011799993.0
2005-03-28 16:35:00,82.307,82.361,82.291,82.351,1028399987.0
2005-03-28 16:40:00,82.352,82.379,82.312,82.346,1139599996.0
2005-03-28 16:45:00,82.351,82.381,82.321,82.353,982400003.0
2005-03-28 16:50:00,82.346,82.39,82.314,82.341,881399996.0
2005-03-28 16:55:00,82.334,82.394,82.263,82.279,803500002.0
2005-03-28 17:00:00,82.254,82.301,82.232,82.279,1060099997.0
2005-03-28 17:05:00,82.258,82.329,82.256,82.283,1062299993.0
2005-03-28 17:10:00,82.315,82.343,82.257,82.309,985199999.0
2005-03-28 17:15:00,82.333,82.362,82.287,82.292,941800003.0
2005-03-28 17:20:00,82.338,82.381,82.308,82.366,904599992.0
2005-03-28 17:25:00,82.334,82.409,82.319,82.409,990900004.0
2005-03-28 17:30:00,82.386,82.433,82.322,82.345,816799999.0
2005-03-28 17:35:00,82.359,82.39,82.311,82.374,884799997.0
2005-03-28 17:40:00,82.368,82.492,82.352,82.451,1008699995.0
2005-03-28 17:45:00,82.433,82.511,82.423,82.429,823499994.0
2005-03-28 17:50:00,82.436,82.463,82.357,82.376,1061800001.0
2005-03-28 17:55:00,82.358,82.406,82.289,82.353,1215499991.0
2005-03-28 18:00:00,82.302,82.43,82.296,82.318,6498899984.0
2005-03-28 18:05:00,82.307,82.355,82.253,82.267,9502199983.0
2005-03-28 18:10:00,82.259,82.403,82.259,82.362,7385799979.0
2005-03-28 18:15:00,82.346,82.42,82.329,82.372,5894199979.0
2005-03-28 18:20:00,82.371,82.48,82.36,82.425,8306000002.0
2005-03-28 18:25:00,82.44,82.48,82.36,82.42,7006099970.0
2005-03-28 18:30:00,82.415,82.506,82.411,82.499,7135499972.0
2005-03-28 18:35:00,82.469,82.548,82.418,82.506,5410100001.0
2005-03-28 18:40:00,82.508,82.535,82.445,82.461,4785499989.0
2005-03-28 18:45:00,82.45,82.508,82.392,82.432,3616999999.0
2005-03-28 18:50:00,82.437,82.475,82.392,82.418,4018600010.0
2005-03-28 18:55:00,82.4,82.438,82.352,82.375,3883200009.0
2005-03-28 19:00:00,82.384,82.407,82.318,82.395,3010200002.0
2005-03-28 19:05:00,82.416,82.455,82.354,82.438,3347599996.0
2005-03-28 19:10:00,82.416,82.501,82.399,82.475,1868299996.0
2005-03-28 19:15:00,82.471,82.503,82.39,82.421,2966799989.0
2005-03-28 19:20:00,82.421,82.512,82.404,82.471,3227599979.0
2005-03-28 19:25:00,82.491,82.515,82.415,82.486,4280699992.0
2005-03-28 19:30:00,82.494,82.518,82.448,82.457,3511799991.0
2005-03-28 19:35:00,82.46,82.506,82.417,82.47,3133199997.0
2005-03-28 19:40:00,82.462,82.535,82.427,82.496,2638499993.0
2005-03-28 19:45:00,82.482,82.559,82.461,82.527,2534700002.0
2005-03-28 19:50:00,82.518,82.556,82.476,82.493,2986299984.0
2005-03-28 19:55:00,82.481,82.527,82.458,82.515,2539699999.0
2005-03-28 20:00:00,82.5,82.564,82.455,82.515,2382699991.0
2005-03-28 20:05:00,82.513,82.56,82.467,82.503,3068999989.0
2005-03-28 20:10:00,82.515,82.538,82.441,82.488,3982899992.0
2005-03-28 20:15:00,82.496,82.554,82.454,82.486,2275399996.0
2005-03-28 20:20:00,82.541,82.586,82.442,82.491,3254600009.0
2005-03-28 20:25:00,82.497,82.583,82.477,82.543,4069100009.0
2005-03-28 20:30:00,82.543,82.547,82.472,82.535,5170899998.0
2005-03-28 20:35:00,82.498,82.536,82.435,82.492,3401599991.0
2005-03-28 20:40:00,82.456,82.504,82.408,82.43,5103999988.0
2005-03-28 20:45:00,82.43,82.442,82.354,82.414,3544599986.0
2005-03-28 20:50:00,82.35,82.415,82.318,82.362,3698499988.0
2005-03-28 20:55:00,82.375,82.417,82.324,82.392,4938199992.0
2005-03-28 21:00:00,82.373,82.439,82.346,82.413,3273199999.0
2005-03-28 21:05:00,82.383,82.433,82.314,82.347,3385599979.0
2005-03-28 21:10:00,82.376,82.378,82.297,82.343,2780199985.0
2005-03-28 21:15:00,82.332,82.397,82.307,82.335,3916299987.0
2005-03-28 21:20:00,82.349,82.382,82.295,82.336,4493199994.0
2005-03-28 21:25:00,82.34,82.364,82.255,82.277,2686299982.0
2005-03-28 21:30:00,82.299,82.3,82.148,82.214,1565999998.0
2005-03-28 21:35:00,82.196,82.238,82.14,82.194,2081199990.0
2005-03-28 21:40:00,82.181,82.225,82.123,82.188,2557799990.0
2005-03-28 21:45:00,82.18,82.214,82.14,82.168,2103299996.0
2005-03-28 21:50:00,82.177,82.191,82.117,82.156,1504499997.0
2005-03-28 21:55:00,82.155,82.239,82.126,82.224,1672499990.0
2005-03-28 22:00:00,82.223,82.251,82.155,82.228,3291199992.0
2005-03-28 22:05:00,82.232,82.238,82.164,82.177,1178299997.0
2005-03-28 22:10:00,82.205,82.262,82.17,82.221,1898999991.0
2005-03-28 22:15:00,82.24,82.251,82.167,82.173,1465899993.0
2005-03-28 22:20:00,82.178,82.279,82.16,82.233,1826499998.0
2005-03-28 22:25:00,82.253,82.298,82.233,82.274,1693799994.0
2005-03-28 22:30:00,82.247,82.351,82.244,82.338,2390899985.0
2005-03-28 22:35:00,82.297,82.347,82.286,82.32,1325799995.0
2005-03-28 22:40:00,82.33,82.39,82.288,82.319,1623799992.0
2005-03-28 22:45:00,82.36,82.392,82.326,82.348,1440199997.0
2005-03-28 22:50:00,82.352,82.411,82.313,82.389,1701400000.0
2005-03-28 22:55:00,82.346,82.407,82.297,82.309,1799499997.0
2005-03-28 23:00:00,82.4,82.462,82.37,82.417,996199996.0
2005-03-28 23:05:00,82.407,82.435,82.354,82.358,925799999.0
2005-03-28 23:10:00,82.36,82.387,82.305,82.314,938500003.0
2005-03-28 23:15:00,82.327,82.373,82.29,82.333,1209899992.0
2005-03-28 23:20:00,82.34,82.368,82.303,82.345,1100599996.0
2005-03-28 23:25:00,82.349,82.367,82.294,82.324,743099996.0
2005-03-28 23:30:00,82.316,82.423,82.305,82.358,1000799999.0
2005-03-28 23:35:00,82.38,82.399,82.328,82.36,999800001.0
2005-03-28 23:40:00,82.353,82.41,82.332,82.385,1137499995.0
2005-03-28 23:45:00,82.383,82.412,82.347,82.375,968499997.0
2005-03-28 23:50:00,82.354,82.404,82.317,82.367,847599986.0
2005-03-28 23:55:00,82.366,82.399,82.342,82.384,1048500004.0
2005-03-29 00:00:00,82.346,82.408,82.308,82.368,1022699997.0
2005-03-29 00:05:00,82.371,82.4,82.318,82.352,968200001.0
2005-03-29 00:10:00,82.344,82.377,82.32,82.348,1043699996.0
2005-03-29 00:15:00,82.359,82.372,82.287,82.295,925100000.0
2005-03-29 00:20:00,82.345,82.356,82.276,82.352,961700000.0
2005-03-29 00:25:00,82.356,82.37,82.274,82.305,1348899992.0
2005-03-29 00:30:00,82.276,82.32,82.247,82.277,825099999.0
2005-03-29 00:35:00,82.259,82.339,82.259,82.296,1023899998.0
2005-03-29 00:40:00,82.327,82.355,82.265,82.317,842900001.0
2005-03-29 00:45:00,82.329,82.341,82.276,82.303,923500001.0
2005-03-29 00:50:00,82.31,82.361,82.264,82.324,939899991.0
2005-03-29 00:55:00,82.323,82.351,82.284,82.284,954200004.0
2005-03-29 01:00:00,82.31,82.334,82.281,82.287,1187200003.0
2005-03-29 01:05:00,82.29,82.325,82.26,82.29,977599998.0
2005-03-29 01:10:00,82.307,82.349,82.269,82.31,843099994.0
2005-03-29 01:15:00,82.322,82.342,82.27,82.322,1388100002.0
2005-03-29 01:20:00,82.319,82.365,82.302,82.342,1010199995.0
2005-03-29 01:25:00,82.322,82.351,82.283,82.283,1046099994.0
2005-03-29 01:30:00,82.296,82.382,82.289,82.367,1057599999.0
2005-03-29 01:35:00,82.355,82.393,82.335,82.377,768100003.0
2005-03-29 01:40:00,82.348,82.387,82.301,82.368,940500001.0
2005-03-29 01:45:00,82.331,82.412,82.331,82.376,1165300000.0
2005-03-29 01:50:00,82.379,82.464,82.367,82.421,904400006.0
2005-03-29 01:55:00,82.421,82.475,82.39,82.461,982099999.0
2005-03-29 02:00:00,82.423,82.466,82.359,82.392,1131899991.0
2005-03-29 02:05:00,82.385,82.44,82.377,82.406,1045699997.0
2005-03-29 02:10:00,82.384,82.432,82.357,82.422,974200002.0
2005-03-29 02:15:00,82.424,82.484,82.39,82.441,1053100002.0
2005-03-29 02:20:00,82.444,82.494,82.422,82.439,940100002.0
2005-03-29 02:25:00,82.445,82.521,82.445,82.514,1062199993.0
2005-03-29 02:30:00,82.529,82.531,82.462,82.531,1016099992.0
2005-03-29 02:35:00,82.513,82.546,82.492,82.505,1009800004.0
2005-03-29 02:40:00,82.531,82.567,82.505,82.529,885299998.0
2005-03-29 02:45:00,82.531,82.557,82.472,82.524,1109799998.0
2005-03-29 02:50:00,82.519,82.598,82.495,82.552,1077699993.0
2005-03-29 02:55:00,82.57,82.66,82.543,82.607,997199989.0
2005-03-29 03:00:00,82.604,82.627,82.564,82.615,1019599991.0
2005-03-29 03:05:00,82.608,82.633,82.56,82.615,1043999995.0
2005-03-29 03:10:00,82.603,82.63,82.537,82.583,1165699997.0
2005-03-29 03:15:00,82.57,82.591,82.539,82.539,1017699995.0
2005-03-29 03:20:00,82.538,82.564,82.511,82.518,936399995.0
2005-03-29 03:25:00,82.535,82.559,82.48,82.49,1187199991.0
2005-03-29 03:30:00,82.468,82.526,82.454,82.498,1130600001.0
2005-03-29 03:35:00,82.493,82.54,82.476,82.529,933599996.0
2005-03-29 03:40:00,82.531,82.582,82.497,82.554,1208499998.0
2005-03-29 03:45:00,82.564,82.571,82.49,82.551,1094499999.0
2005-03-29 03:50:00,82.515,82.591,82.502,82.582,1212499986.0
2005-03-29 03:55:00,82.566,82.587,82.515,82.529,970499996.0
2005-03-29 04:00:00,82.532,82.548,82.495,82.519,897899995.0
2005-03-29 04:05:00,82.51,82.536,82.461,82.508,1033399995.0
2005-03-29 04:10:00,82.511,82.534,82.468,82.528,825200000.0
2005-03-29 04:15:00,82.496,82.545,82.472,82.525,1054000006.0
2005-03-29 04:20:00,82.538,82.538,82.455,82.514,892899999.0
2005-03-29 04:25:00,82.499,82.542,82.475,82.498,991499994.0
2005-03-29 04:30:00,82.528,82.542,82.492,82.511,1077700000.0
2005-03-29 04:35:00,82.535,82.575,82.494,82.573,1079700007.0
2005-03-29 04:40:00,82.531,82.573,82.509,82.545,1125999986.0
2005-03-29 04:45:00,82.533,82.562,82.489,82.529,1022099985.0
2005-03-29 04:50:00,82.51,82.571,82.497,82.54,1099000001.0
2005-03-29 04:55:00,82.54,82.558,82.506,82.512,931099997.0
2005-03-29 05:00:00,82.514,82.564,82.506,82.551,939399997.0
2005-03-29 05:05:00,82.505,82.542,82.475,82.536,955599997.0
2005-03-29 05:10:00,82.513,82.566,82.499,82.515,1098200002.0
2005-03-29 05:15:00,82.533,82.563,82.495,82.526,1157999997.0
2005-03-29 05:20:00,82.533,82.577,82.522,82.522,1180899996.0
2005-03-29 05:25:00,82.53,82.555,82.479,82.516,958299997.0
2005-03-29 05:30:00,82.548,82.573,82.512,82.544,1021400001.0
2005-03-29 05:35:00,82.543,82.561,82.509,82.52,1053900005.0
2005-03-29 05:40:00,82.495,82.579,82.486,82.553,1006599997.0
2005-03-29 05:45:00,82.587,82.616,82.536,82.585,952999997.0
2005-03-29 05:50:00,82.602,82.651,82.572,82.589,980899996.0
2005-03-29 05:55:00,82.624,82.688,82.598,82.616,814499997.0
2005-03-29 06:00:00,82.617,82.68,82.613,82.655,1110700005.0
2005-03-29 06:05:00,82.643,82.694,82.626,82.662,703799999.0
2005-03-29 06:10:00,82.674,82.677,82.6,82.62,1009799989.0
2005-03-29 06:15:00,82.591,82.654,82.585,82.604,956799999.0
2005-03-29 06:20:00,82.614,82.64,82.563,82.6,990800002.0
2005-03-29 06:25:00,82.62,82.641,82.578,82.62,1073300004.0
2005-03-29 06:30:00,82.594,82.624,82.556,82.561,1042799996.0
2005-03-29 06:35:00,82.592,82.6,82.527,82.546,985400000.0
2005-03-29 06:40:00,82.546,82.573,82.511,82.526,1020599992.0
2005-03-29 06:45:00,82.526,82.546,82.484,82.489,1077299996.0
2005-03-29 06:50:00,82.499,82.564,82.482,82.532,1138200002.0
2005-03-29 06:55:00,82.526,82.568,82.515,82.562,910499990.0
2005-03-29 07:00:00,82.549,82.555,82.472,82.482,910000001.0
2005-03-29 07:05:00,82.508,82.535,82.459,82.488,886599993.0
2005-03-29 07:10:00,82.525,82.542,82.469,82.517,1005999994.0
2005-03-29 07:15:00,82.497,82.54,82.463,82.525,1105200006.0
2005-03-29 07:20:00,82.529,82.539,82.462,82.507,815000001.0
2005-03-29 07:25:00,82.51,82.56,82.503,82.538,1142100008.0
2005-03-29 07:30:00,82.552,82.602,82.537,82.591,784600001.0
2005-03-29 07:35:00,82.617,82.653,82.585,82.635,859699997.0
2005-03-29 07:40:00,82.602,82.667,82.601,82.63,785200002.0
2005-03-29 07:45:00,82.632,82.658,82.573,82.587,1140799999.0
2005-03-29 07:50:00,82.579,82.634,82.54,82.617,738400001.0
2005-03-29 07:55:00,82.621,82.64,82.549,82.58,972000002.0
2005-03-29 08:00:00,82.603,82.692,82.579,82.676,1001900000.0
2005-03-29 08:05:00,82.65,82.715,82.627,82.688,1092999995.0
2005-03-29 08:10:00,82.666,82.75,82.651,82.69,1176899996.0
2005-03-29 08:15:00,82.666,82.699,82.65,82.663,863999996.0
2005-03-29 08:20:00,82.659,82.701,82.65,82.701,1068399995.0
2005-03-29 08:25:00,82.647,82.785,82.647,82.747,987599993.0
2005-03-29 08:30:00,82.719,82.766,82.697,82.72,1111199994.0
2005-03-29 08:35:00,82.71,82.788,82.699,82.767,1187699997.0
2005-03-29 08:40:00,82.754,82.775,82.678,82.691,1087900005.0
2005-03-29 08:45:00,82.705,82.736,82.648,82.693,1025300006.0
2005-03-29 08:50:00,82.695,82.805,82.68,82.766,1116000003.0
2005-03-29 08:55:00,82.74,82.778,82.69,82.696,794199996.0
2005-03-29 09:00:00,82.709,82.75,82.688,82.692,973900000.0
2005-03-29 09:05:00,82.723,82.749,82.683,82.704,910099999.0
2005-03-29 09:10:00,82.692,82.796,82.692,82.76,823199998.0
2005-03-29 09:15:00,82.762,82.775,82.71,82.733,1059300006.0
2005-03-29 09:20:00,82.756,82.786,82.713,82.786,921600003.0
2005-03-29 09:25:00,82.788,82.852,82.729,82.775,1032399999.0
2005-03-29 09:30:00,82.774,82.826,82.761,82.826,896500001.0
2005-03-29 09:35:00,82.785,82.86,82.785,82.84,896699995.0
2005-03-29 09:40:00,82.806,82.853,82.748,82.767,938399998.0
2005-03-29 09:45:00,82.778,82.788,82.712,82.722,1066300008.0
2005-03-29 09:50:00,82.73,82.763,82.704,82.757,1027200000.0
2005-03-29 09:55:00,82.756,82.786,82.689,82.739,955200000.0
2005-03-29 10:00:00,82.712,82.771,82.698,82.747,876399999.0
2005-03-29 10:05:00,82.743,82.837,82.732,82.81,1130800000.0
2005-03-29 10:10:00,82.799,82.862,82.774,82.86,820299999.0
2005-03-29 10:15:00,82.863,82.87,82.81,82.843,925899989.0
2005-03-29 10:20:00,82.843,82.871,82.762,82.762,893499993.0
2005-03-29 10:25:00,82.814,82.834,82.762,82.831,987899996.0
2005-03-29 10:30:00,82.827,82.886,82.808,82.827,974300000.0
2005-03-29 10:35:00,82.84,82.882,82.819,82.828,1093199993.0
2005-03-29 10:40:00,82.83,82.868,82.806,82.838,1129800006.0
2005-03-29 10:45:00,82.842,82.847,82.809,82.82,889099999.0
2005-03-29 10:50:00,82.786,82.836,82.774,82.808,935299995.0
2005-03-29 10:55:00,82.778,82.816,82.746,82.806,1176499993.0
2005-03-29 11:00:00,82.777,82.812,82.726,82.812,947999995.0
2005-03-29 11:05:00,82.753,82.81,82.738,82.766,994900006.0
2005-03-29 11:10:00,82.723,82.794,82.723,82.768,985899994.0
2005-03-29 11:15:00,82.782,82.789,82.738,82.77,1167599992.0
2005-03-29 11:20:00,82.777,82.798,82.737,82.795,875100001.0
2005-03-29 11:25:00,82.781,82.854,82.764,82.824,814400002.0
2005-03-29 11:30:00,82.825,82.909,82.8,82.884,943799999.0
2005-03-29 11:35:00,82.877,82.947,82.856,82.92,1128799993.0
2005-03-29 11:40:00,82.897,82.922,82.842,82.883,978099997.0
2005-03-29 11:45:00,82.922,82.995,82.886,82.951,1249199995.0
2005-03-29 11:50:00,82.932,82.952,82.853,82.89,1103399991.0
2005-03-29 11:55:00,82.882,82.901,82.793,82.801,1064999997.0
2005-03-29 12:00:00,82.789,82.853,82.789,82.817,986099995.0
2005-03-29 12:05:00,82.803,82.837,82.779,82.827,843299998.0
2005-03-29 12:10:00,82.814,82.841,82.743,82.751,804099999.0
2005-03-29 12:15:00,82.765,82.817,82.736,82.747,845400001.0
2005-03-29 12:20:00,82.75,82.802,82.733,82.771,1167999996.0
2005-03-29 12:25:00,82.8,82.839,82.767,82.839,1029899990.0
2005-03-29 12:30:00,82.798,82.849,82.791,82.826,1023500000.0
2005-03-29 12:35:00,82.818,82.836,82.756,82.783,977399990.0
2005-03-29 12:40:00,82.758,82.816,82.734,82.776,1151100005.0
2005-03-29 12:45:00,82.761,82.798,82.724,82.78,1078199999.0
2005-03-29 12:50:00,82.756,82.795,82.728,82.752,1046000004.0
2005-03-29 12:55:00,82.792,82.806,82.747,82.766,992900003.0
2005-03-29 13:00:00,82.734,82.782,82.722,82.744,904399995.0
2005-03-29 13:05:00,82.76,82.792,82.727,82.755,1076099998.0
2005-03-29 13:10:00,82.745,82.783,82.701,82.72,948500005.0
2005-03-29 13:15:00,82.756,82.761,82.701,82.733,1184699993.0
2005-03-29 13:20:00,82.67,82.76,82.67,82.725,1206199997.0
2005-03-29 13:25:00,82.73,82.83,82.729,82.83,965900000.0
2005-03-29 13:30:00,82.805,82.85,82.743,82.755,1032000005.0
2005-03-29 13:35:00,82.726,82.768,82.702,82.75,1017199997.0
2005-03-29 13:40:00,82.753,82.787,82.651,82.681,1153399996.0
2005-03-29 13:45:00,82.654,82.712,82.641,82.674,1213500000.0
2005-03-29 13:50:00,82.659,82.727,82.659,82.724,825999996.0
2005-03-29 13:55:00,82.758,82.817,82.737,82.772,908599996.0
2005-03-29 14:00:00,82.768,82.812,82.752,82.768,819599997.0
2005-03-29 14:05:00,82.738,82.773,82.702,82.712,1109300002.0
2005-03-29 14:10:00,82.719,82.788,82.715,82.756,1043799990.0
2005-03-29 14:15:00,82.775,82.785,82.674,82.704,1046599993.0
2005-03-29 14:20:00,82.702,82.766,82.685,82.737,1103499999.0
2005-03-29 14:25:00,82.753,82.82,82.749,82.785,785799998.0
2005-03-29 14:30:00,82.783,82.818,82.744,82.765,903199999.0
2005-03-29 14:35:00,82.768,82.834,82.753,82.779,1081699996.0
2005-03-29 14:40:00,82.762,82.804,82.723,82.753,886999994.0
2005-03-29 14:45:00,82.742,82.816,82.738,82.789,1069899998.0
2005-03-29 14:50:00,82.807,82.83,82.748,82.79,1026499997.0
2005-03-29 14:55:00,82.766,82.82,82.742,82.769,781199998.0
2005-03-29 15:00:00,82.779,82.806,82.735,82.757,1065799995.0
2005-03-29 15:05:00,82.768,82.874,82.758,82.822,918600005.0
2005-03-29 15:10:00,82.819,82.885,82.796,82.835,1128500002.0
2005-03-29 15:15:00,82.844,82.866,82.772,82.792,1092299993.0
2005-03-29 15:20:00,82.78,82.837,82.757,82.774,1044699998.0
2005-03-29 15:25:00,82.807,82.813,82.752,82.79,1179600001.0
2005-03-29 15:30:00,82.767,82.799,82.706,82.744,997500007.0
2005-03-29 15:35:00,82.757,82.774,82.709,82.732,813799997.0
2005-03-29 15:40:00,82.729,82.815,82.699,82.773,1270900004.0
2005-03-29 15:45:00,82.777,82.782,82.701,82.719,1057399994.0
2005-03-29 15:50:00,82.717,82.787,82.672,82.787,767899997.0
2005-03-29 15:55:00,82.769,82.842,82.745,82.792,1061399999.0
2005-03-29 16:00:00,82.825,82.86,82.795,82.823,931200001.0
2005-03-29 16:05:00,82.827,82.849,82.768,82.792,854100005.0
2005-03-29 16:10:00,82.775,82.858,82.773,82.779,960100002.0
2005-03-29 16:15:00,82.764,82.85,82.764,82.843,1044499996.0
2005-03-29 16:20:00,82.838,82.862,82.784,82.85,1200900006.0
2005-03-29 16:25:00,82.836,82.846,82.763,82.79,1093099992.0
2005-03-29 16:30:00,82.786,82.887,82.762,82.872,1131799999.0
2005-03-29 16:35:00,82.888,82.914,82.785,82.8,835100000.0
2005-03-29 16:40:00,82.777,82.875,82.762,82.858,953099999.0
2005-03-29 16:45:00,82.845,82.88,82.815,82.858,902799998.0
2005-03-29 16:50:00,82.8,82.901,82.793,82.881,1055300003.0
2005-03-29 16:55:00,82.846,82.928,82.835,82.838,868799996.0
2005-03-29 17:00:00,82.834,82.901,82.828,82.865,1017799996.0
2005-03-29 17:05:00,82.885,82.92,82.842,82.842,1092899998.0
2005-03-29 17:10:00,82.845,82.913,82.823,82.861,878099998.0
2005-03-29 17:15:00,82.867,82.882,82.806,82.851,781099999.0
2005-03-29 17:20:00,82.86,82.92,82.833,82.893,819100000.0
2005-03-29 17:25:00,82.896,82.964,82.877,82.941,1167700001.0
2005-03-29 17:30:00,82.947,82.978,82.909,82.949,1036999998.0
2005-03-29 17:35:00,82.945,82.99,82.931,82.967,1049999997.0
2005-03-29 17:40:00,82.945,82.967,82.864,82.895,1200800002.0
2005-03-29 17:45:00,82.92,82.997,82.895,82.976,913900005.0
2005-03-29 17:50:00,82.973,83.023,82.953,82.992,924400003.0
2005-03-29 17:55:00,82.986,83.08,82.977,83.006,1138499998.0
2005-03-29 18:00:00,82.968,83.049,82.965,83.015,7620099968.0
2005-03-29 18:05:00,82.975,83.06,82.958,82.992,9502499986.0
2005-03-29 18:10:00,82.965,83.021,82.93,82.955,6847699981.0
2005-03-29 18:15:00,83.04,83.04,82.935,82.99,4752799991.0
2005-03-29 18:20:00,82.982,83.04,82.949,82.995,7779399992.0
2005-03-29 18:25:00,83.02,83.045,82.956,83.007,6738000013.0
2005-03-29 18:30:00,82.968,83.009,82.933,82.984,7259899987.0
2005-03-29 18:35:00,82.964,83.045,82.96,83.023,5259299981.0
2005-03-29 18:40:00,82.989,83.027,82.936,82.978,4955900010.0
2005-03-29 18:45:00,82.961,83.034,82.934,82.988,4054699977.0
2005-03-29 18:50:00,82.979,83.008,82.874,82.954,4336100000.0
2005-03-29 18:55:00,82.916,82.959,82.882,82.911,4205999982.0
2005-03-29 19:00:00,82.885,82.956,82.85,82.95,2718600003.0
2005-03-29 19:05:00,82.937,82.972,82.915,82.939,3807299975.0
2005-03-29 19:10:00,82.915,82.96,82.89,82.91,2261800002.0
2005-03-29 19:15:00,82.903,82.955,82.891,82.928,2885299979.0
2005-03-29 19:20:00,82.931,82.976,82.851,82.927,3050499988.0
2005-03-29 19:25:00,82.951,82.972,82.911,82.953,4644999976.0
2005-03-29 19:30:00,82.94,82.989,82.904,82.98,3611899994.0
2005-03-29 19:35:00,82.986,82.991,82.889,82.923,3264599992.0
2005-03-29 19:40:00,82.918,82.978,82.889,82.932,3039900002.0
2005-03-29 19:45:00,82.898,82.955,82.855,82.926,2488899985.0
2005-03-29 19:50:00,82.938,82.987,82.879,82.952,3005599998.0
2005-03-29 19:55:00,82.959,82.973,82.917,82.95,2772599987.0
2005-03-29 20:00:00,82.938,82.968,82.888,82.944,2390199997.0
2005-03-29 20:05:00,82.919,82.961,82.874,82.919,3277799993.0
2005-03-29 20:10:00,82.903,82.959,82.896,82.908,3915299993.0
2005-03-29 20:15:00,82.923,82.958,82.875,82.903,2395700000.0
2005-03-29 20:20:00,82.942,82.968,82.9,82.9,3012700002.0
2005-03-29 20:25:00,82.93,82.957,82.884,82.944,3887099997.0
2005-03-29 20:30:00,82.929,82.967,82.891,82.925,5039199995.0
2005-03-29 20:35:00,82.917,82.958,82.889,82.92,2996899991.0
2005-03-29 20:40:00,82.941,82.961,82.874,82.899,5044099988.0
2005-03-29 20:45:00,82.938,82.951,82.881,82.904,3412299984.0
2005-03-29 20:50:00,82.935,82.979,82.904,82.949,3481700009.0
2005-03-29 20:55:00,82.941,82.978,82.905,82.959,5295499989.0
2005-03-29 21:00:00,82.94,82.985,82.9,82.9,3227700000.0
2005-03-29 21:05:00,82.92,82.983,82.893,82.97,3232199986.0
2005-03-29 21:10:00,82.96,83.007,82.934,82.954,2473299986.0
2005-03-29 21:15:00,82.957,82.989,82.905,82.927,3990899996.0
2005-03-29 21:20:00,82.942,82.952,82.832,82.832,4570500008.0
2005-03-29 21:25:00,82.852,82.919,82.828,82.915,2933199993.0
2005-03-29 21:30:00,82.861,82.907,82.831,82.864,1745399995.0
2005-03-29 21:35:00,82.84,82.893,82.818,82.875,2232999996.0
2005-03-29 21:40:00,82.841,82.904,82.818,82.846,2460499997.0
2005-03-29 21:45:00,82.833,82.928,82.815,82.907,2297800020.0
2005-03-29 21:50:00,82.921,82.972,82.903,82.94,1439499996.0
2005-03-29 21:55:00,82.913,82.948,82.888,82.917,1105800000.0
2005-03-29 22:00:00,82.908,82.96,82.884,82.908,3125899994.0
2005-03-29 22:05:00,82.898,82.941,82.857,82.864,1064599994.0
2005-03-29 22:10:00,82.885,82.957,82.856,82.857,1758000003.0
2005-03-29 22:15:00,82.878,82.927,82.85,82.864,1627000006.0
2005-03-29 22:20:00,82.86,82.939,82.855,82.91,2065999995.0
2005-03-29 22:25:00,82.906,82.944,82.867,82.921,1797899995.0
2005-03-29 22:30:00,82.897,82.927,82.839,82.869,2185600003.0
2005-03-29 22:35:00,82.866,82.903,82.771,82.819,1425800009.0
2005-03-29 22:40:00,82.801,82.9,82.787,82.832,1270600002.0
2005-03-29 22:45:00,82.868,82.911,82.8,82.854,1603799999.0
2005-03-29 22:50:00,82.83,82.889,82.798,82.83,1410799987.0
2005-03-29 22:55:00,82.833,82.869,82.759,82.78,1638899985.0
2005-03-29 23:00:00,82.814,82.817,82.719,82.757,1068199998.0
2005-03-29 23:05:00,82.778,82.785,82.7,82.767,892800000.0
2005-03-29 23:10:00,82.789,82.819,82.739,82.739,853999999.0
2005-03-29 23:15:00,82.774,82.809,82.75,82.783,1040800003.0
2005-03-29 23:20:00,82.737,82.817,82.731,82.772,884399994.0
2005-03-29 23:25:00,82.786,82.832,82.758,82.812,1077900002.0
2005-03-29 23:30:00,82.786,82.877,82.767,82.831,995200000.0
2005-03-29 23:35:00,82.849,82.888,82.786,82.885,996199999.0
2005-03-29 23:40:00,82.862,82.899,82.825,82.862,1112100000.0
2005-03-29 23:45:00,82.834,82.883,82.821,82.86,866500001.0
2005-03-29 23:50:00,82.83,82.88,82.811,82.855,700000001.0
2005-03-29 23:55:00,82.864,82.869,82.809,82.846,1132500001.0
2005-03-30 00:00:00,82.838,82.897,82.814,82.881,1053299998.0
2005-03-30 00:05:00,82.863,82.928,82.831,82.863,837599998.0
2005-03-30 00:10:00,82.848,82.882,82.819,82.83,1142700000.0
2005-03-30 00:15:00,82.832,82.886,82.813,82.862,782799999.0
2005-03-30 00:20:00,82.848,82.879,82.795,82.808,1167499998.0
2005-03-30 00:25:00,82.827,82.842,82.774,82.814,1138899989.0
2005-03-30 00:30:00,82.826,82.858,82.759,82.771,884199996.0
2005-03-30 00:35:00,82.78,82.798,82.741,82.773,1242799995.0
2005-03-30 00:40:00,82.79,82.8,82.727,82.781,939300001.0
2005-03-30 00:45:00,82.748,82.789,82.735,82.749,807099992.0
2005-03-30 00:50:00,82.75,82.811,82.734,82.77,828000003.0
2005-03-30 00:55:00,82.776,82.827,82.748,82.78,1076399992.0
2005-03-30 01:00:00,82.803,82.847,82.769,82.794,1137400000.0
2005-03-30 01:05:00,82.825,82.9,82.807,82.891,1157600003.0
2005-03-30 01:10:00,82.886,82.897,82.847,82.869,1073199996.0
2005-03-30 01:15:00,82.889,82.952,82.832,82.883,1209100000.0
2005-03-30 01:20:00,82.878,82.931,82.86,82.911,792399999.0
2005-03-30 01:25:00,82.932,82.959,82.89,82.91,1000799995.0
2005-03-30 01:30:00,82.938,83.004,82.926,82.981,1195599993.0
2005-03-30 01:35:00,82.994,83.005,82.945,82.958,900299995.0
2005-03-30 01:40:00,82.966,82.979,82.884,82.915,923600003.0
2005-03-30 01:45:00,82.913,82.959,82.896,82.911,942599994.0
2005-03-30 01:50:00,82.915,83.088,82.912,82.965,970600002.0
2005-03-30 01:55:00,82.977,83.04,82.956,83.031,1224399992.0
2005-03-30 02:00:00,83.021,83.035,82.945,82.962,1156599998.0
2005-03-30 02:05:00,82.97,83.003,82.941,83.002,1004800000.0
2005-03-30 02:10:00,83.003,83.016,82.962,82.987,1133999998.0
2005-03-30 02:15:00,82.993,83.011,82.946,82.974,1101699999.0
2005-03-30 02:20:00,82.965,83.021,82.956,83.019,1048400007.0
2005-03-30 02:25:00,82.992,83.019,82.891,82.91,961799997.0
2005-03-30 02:30:00,82.926,82.927,82.872,82.898,894799999.0
2005-03-30 02:35:00,82.905,82.926,82.863,82.863,1207299993.0
2005-03-30 02:40:00,82.885,82.916,82.835,82.889,887600004.0
2005-03-30 02:45:00,82.873,82.938,82.865,82.93,832199994.0
2005-03-30 02:50:00,82.937,82.946,82.879,82.892,947899999.0
2005-03-30 02:55:00,82.921,82.926,82.866,82.88,952699996.0
2005-03-30 03:00:00,82.893,82.911,82.833,82.867,1143300009.0
2005-03-30 03:05:00,82.831,82.884,82.818,82.836,1050299998.0
2005-03-30 03:10:00,82.834,82.863,82.802,82.851,993099997.0
2005-03-30 03:15:00,82.868,82.88,82.799,82.802,1030399994.0
2005-03-30 03:20:00,82.787,82.836,82.771,82.786,812399993.0
2005-03-30 03:25:00,82.792,82.831,82.78,82.781,1122300011.0
2005-03-30 03:30:00,82.807,82.811,82.714,82.762,1046599994.0
2005-03-30 03:35:00,82.781,82.809,82.748,82.778,1020900001.0
2005-03-30 03:40:00,82.782,82.811,82.753,82.78,1217899990.0
2005-03-30 03:45:00,82.788,82.815,82.749,82.776,1056899996.0
2005-03-30 03:50:00,82.766,82.839,82.753,82.834,938600002.0
2005-03-30 03:55:00,82.801,82.835,82.781,82.815,953700002.0
2005-03-30 04:00:00,82.802,82.847,82.782,82.821,1024500006.0
2005-03-30 04:05:00,82.825,82.835,82.771,82.835,842899995.0
2005-03-30 04:10:00,82.837,82.855,82.775,82.852,945299998.0
2005-03-30 04:15:00,82.837,82.94,82.837,82.911,1143799994.0
2005-03-30 04:20:00,82.894,82.983,82.894,82.964,894700001.0
2005-03-30 04:25:00,82.963,82.968,82.884,82.921,1010299996.0
2005-03-30 04:30:00,82.925,82.972,82.906,82.948,904299994.0
2005-03-30 04:35:00,82.931,82.956,82.891,82.919,975999992.0
2005-03-30 04:40:00,82.864,82.946,82.864,82.909,1069400005.0
2005-03-30 04:45:00,82.926,82.941,82.856,82.868,1128800000.0
2005-03-30 04:50:00,82.879,82.893,82.819,82.845,1316699991.0
2005-03-30 04:55:00,82.834,82.847,82.743,82.743,815699994.0
2005-03-30 05:00:00,82.734,82.762,82.704,82.719,908399994.0
2005-03-30 05:05:00,82.742,82.755,82.672,82.735,1135600003.0
2005-03-30 05:10:00,82.713,82.763,82.673,82.747,1124000000.0
2005-03-30 05:15:00,82.757,82.776,82.733,82.744,1137500002.0
2005-03-30 05:20:00,82.737,82.797,82.719,82.767,967599997.0
2005-03-30 05:25:00,82.74,82.781,82.72,82.737,892299993.0
2005-03-30 05:30:00,82.732,82.771,82.704,82.75,1010100002.0
2005-03-30 05:35:00,82.761,82.786,82.723,82.75,1122699988.0
2005-03-30 05:40:00,82.736,82.791,82.723,82.766,870799999.0
2005-03-30 05:45:00,82.759,82.8,82.74,82.758,1066399997.0
2005-03-30 05:50:00,82.766,82.802,82.741,82.752,1195399993.0
2005-03-30 05:55:00,82.755,82.807,82.737,82.758,855000001.0
2005-03-30 06:00:00,82.748,82.796,82.732,82.77,1102200001.0
2005-03-30 06:05:00,82.769,82.795,82.742,82.758,854699999.0
2005-03-30 06:10:00,82.772,82.796,82.732,82.759,738699997.0
2005-03-30 06:15:00,82.763,82.8,82.742,82.782,1170399998.0
2005-03-30 06:20:00,82.756,82.787,82.74,82.754,1021199995.0
2005-03-30 06:25:00,82.802,82.802,82.711,82.766,1072499998.0
2005-03-30 06:30:00,82.754,82.779,82.725,82.772,1048400002.0
2005-03-30 06:35:00,82.75,82.774,82.721,82.75,1071299991.0
2005-03-30 06:40:00,82.736,82.775,82.69,82.721,1259599988.0
2005-03-30 06:45:00,82.734,82.778,82.723,82.752,880400000.0
2005-03-30 06:50:00,82.743,82.815,82.733,82.786,1085299992.0
2005-03-30 06:55:00,82.792,82.841,82.77,82.817,835799988.0
2005-03-30 07:00:00,82.828,82.854,82.787,82.805,1110000002.0
2005-03-30 07:05:00,82.825,82.854,82.743,82.782,929799994.0
2005-03-30 07:10:00,82.766,82.827,82.759,82.813,843299999.0
2005-03-30 07:15:00,82.801,82.864,82.772,82.842,1004899995.0
2005-03-30 07:20:00,82.854,82.893,82.817,82.87,1132000001.0
2005-03-30 07:25:00,82.885,82.916,82.835,82.872,1195899998.0
2005-03-30 07:30:00,82.876,82.938,82.869,82.895,1075199993.0
2005-03-30 07:35:00,82.872,82.935,82.862,82.922,1205300007.0
2005-03-30 07:40:00,82.901,82.94,82.888,82.909,995599996.0
2005-03-30 07:45:00,82.91,82.933,82.86,82.876,1167199999.0
2005-03-30 07:50:00,82.883,82.903,82.824,82.881,983900002.0
2005-03-30 07:55:00,82.873,82.912,82.858,82.882,1124699999.0
2005-03-30 08:00:00,82.871,82.889,82.828,82.845,973399999.0
2005-03-30 08:05:00,82.859,82.867,82.802,82.852,1030699991.0
2005-03-30 08:10:00,82.825,82.899,82.813,82.868,926999998.0
2005-03-30 08:15:00,82.855,82.947,82.845,82.898,1039899988.0
2005-03-30 08:20:00,82.892,82.898,82.84,82.864,784200003.0
2005-03-30 08:25:00,82.867,82.907,82.82,82.863,1051100003.0
2005-03-30 08:30:00,82.835,82.884,82.811,82.841,905199995.0
2005-03-30 08:35:00,82.855,82.886,82.823,82.853,947199998.0
2005-03-30 08:40:00,82.817,82.883,82.783,82.861,1102300002.0
2005-03-30 08:45:00,82.9,82.952,82.869,82.899,1020199998.0
2005-03-30 08:50:00,82.914,82.959,82.876,82.927,1263399994.0
2005-03-30 08:55:00,82.924,82.929,82.858,82.888,990100001.0
2005-03-30 09:00:00,82.89,82.94,82.856,82.881,1096199998.0
2005-03-30 09:05:00,82.91,82.951,82.88,82.935,1125800003.0
2005-03-30 09:10:00,82.906,82.936,82.822,82.832,932599996.0
2005-03-30 09:15:00,82.854,82.886,82.817,82.854,1012000001.0
2005-03-30 09:20:00,82.867,82.879,82.807,82.819,1048899997.0
2005-03-30 09:25:00,82.843,82.902,82.816,82.871,1002200004.0
2005-03-30 09:30:00,82.843,82.889,82.835,82.874,978500003.0
2005-03-30 09:35:00,82.852,82.9,82.793,82.87,780300003.0
2005-03-30 09:40:00,82.89,82.912,82.8,82.833,837700003.0
2005-03-30 09:45:00,82.843,82.875,82.792,82.815,1145200005.0
2005-03-30 09:50:00,82.87,82.872,82.777,82.82,1132799997.0
2005-03-30 09:55:00,82.803,82.871,82.803,82.868,1025999993.0
2005-03-30 10:00:00,82.842,82.908,82.842,82.903,777500000.0
2005-03-30 10:05:00,82.887,82.918,82.844,82.857,1108799995.0
2005-03-30 10:10:00,82.819,82.877,82.8,82.855,804999995.0
2005-03-30 10:15:00,82.859,82.883,82.829,82.851,935999997.0
2005-03-30 10:20:00,82.845,82.896,82.803,82.823,938999993.0
2005-03-30 10:25:00,82.848,82.89,82.827,82.859,1223500003.0
2005-03-30 10:30:00,82.853,82.906,82.824,82.856,1059000005.0
2005-03-30 10:35:00,82.843,82.867,82.814,82.84,1181799995.0
2005-03-30 10:40:00,82.816,82.858,82.789,82.847,1300599997.0
2005-03-30 10:45:00,82.85,82.9,82.818,82.888,1150100004.0
2005-03-30 10:50:00,82.907,82.94,82.856,82.908,957399999.0
2005-03-30 10:55:00,82.904,82.934,82.872,82.885,1023599999.0
2005-03-30 11:00:00,82.878,82.971,82.83,82.971,934699997.0
2005-03-30 11:05:00,82.965,83.02,82.938,82.956,1107200000.0
2005-03-30 11:10:00,82.955,82.986,82.876,82.884,939799994.0
2005-03-30 11:15:00,82.907,82.943,82.855,82.855,999800007.0
2005-03-30 11:20:00,82.861,82.904,82.805,82.805,1063799987.0
2005-03-30 11:25:00,82.798,82.876,82.785,82.825,786800000.0
2005-03-30 11:30:00,82.819,82.865,82.79,82.838,983299999.0
2005-03-30 11:35:00,82.866,82.867,82.784,82.842,1159699992.0
2005-03-30 11:40:00,82.816,82.928,82.788,82.917,996899996.0
2005-03-30 11:45:00,82.885,82.932,82.861,82.923,1002400001.0
2005-03-30 11:50:00,82.906,82.957,82.882,82.886,1295900001.0
2005-03-30 11:55:00,82.912,82.923,82.837,82.888,935000000.0
2005-03-30 12:00:00,82.89,82.937,82.871,82.917,937699993.0
2005-03-30 12:05:00,82.898,82.957,82.837,82.95,1102499993.0
2005-03-30 12:10:00,82.928,82.969,82.907,82.94,1134199995.0
2005-03-30 12:15:00,82.929,82.961,82.895,82.901,1028299999.0
2005-03-30 12:20:00,82.906,82.963,82.887,82.887,1038200001.0
2005-03-30 12:25:00,82.917,82.973,82.904,82.912,1198500003.0
2005-03-30 12:30:00,82.932,82.944,82.881,82.924,1132600001.0
2005-03-30 12:35:00,82.915,82.958,82.901,82.93,1057599996.0
2005-03-30 12:40:00,82.913,82.97,82.896,82.925,1097300003.0
2005-03-30 12:45:00,82.944,82.982,82.903,82.953,970800004.0
2005-03-30 12:50:00,82.958,82.97,82.895,82.931,838100000.0
2005-03-30 12:55:00,82.935,82.973,82.898,82.947,1083299997.0
2005-03-30 13:00:00,82.946,83.003,82.922,82.96,1011399997.0
2005-03-30 13:05:00,82.96,83.007,82.936,82.983,1132999998.0
2005-03-30 13:10:00,82.969,83.007,82.944,82.964,817100002.0
2005-03-30 13:15:00,82.944,83.03,82.94,83.023,1051599996.0
2005-03-30 13:20:00,83.02,83.024,82.976,83.005,1221399992.0
2005-03-30 13:25:00,83.022,83.032,82.966,83.002,950199999.0
2005-03-30 13:30:00,83.004,83.025,82.963,83.003,1270299998.0
2005-03-30 13:35:00,83.004,83.052,82.986,83.01,1210199996.0
2005-03-30 13:40:00,83.012,83.043,82.965,82.994,1196399999.0
2005-03-30 13:45:00,83.007,83.096,82.981,83.077,1305800000.0
2005-03-30 13:50:00,83.08,83.1,83.047,83.054,1021399993.0
2005-03-30 13:55:00,83.065,83.084,82.996,83.002,929300002.0
2005-03-30 14:00:00,82.99,83.017,82.843,82.847,964799997.0
2005-03-30 14:05:00,82.863,82.901,82.806,82.839,942299994.0
2005-03-30 14:10:00,82.855,82.855,82.801,82.815,893299998.0
2005-03-30 14:15:00,82.835,82.873,82.811,82.841,1055899996.0
2005-03-30 14:20:00,82.827,82.846,82.755,82.797,1039100004.0
2005-03-30 14:25:00,82.779,82.807,82.735,82.74,861799995.0
2005-03-30 14:30:00,82.769,82.809,82.739,82.769,1009399992.0
2005-03-30 14:35:00,82.738,82.855,82.733,82.855,987699997.0
2005-03-30 14:40:00,82.852,82.89,82.795,82.89,999299997.0
2005-03-30 14:45:00,82.907,82.963,82.865,82.893,1188299987.0
2005-03-30 14:50:00,82.896,82.96,82.871,82.942,906299997.0
2005-03-30 14:55:00,82.97,82.974,82.889,82.918,773599997.0
2005-03-30 15:00:00,82.905,82.943,82.881,82.881,998700003.0
2005-03-30 15:05:00,82.892,82.948,82.829,82.948,906899996.0
2005-03-30 15:10:00,82.932,82.957,82.87,82.906,1151599993.0
2005-03-30 15:15:00,82.948,83.058,82.926,83.047,1123500000.0
2005-03-30 15:20:00,83.035,83.096,83.01,83.043,820799998.0
2005-03-30 15:25:00,83.033,83.07,82.975,82.985,1181699999.0
2005-03-30 15:30:00,82.993,83.017,82.93,82.94,938800004.0
2005-03-30 15:35:00,82.967,83.042,82.936,83.014,790699994.0
2005-03-30 15:40:00,83.042,83.044,82.922,82.963,1277400001.0
2005-03-30 15:45:00,82.979,83.03,82.932,82.943,1076700001.0
2005-03-30 15:50:00,82.939,83.011,82.905,82.985,1123599994.0
2005-03-30 15:55:00,82.981,83.016,82.956,82.982,1049100002.0
2005-03-30 16:00:00,82.985,83.012,82.95,82.977,1091399995.0
2005-03-30 16:05:00,82.974,83.006,82.943,82.961,805699999.0
2005-03-30 16:10:00,82.97,83.009,82.947,82.991,998999987.0
2005-03-30 16:15:00,82.995,83.027,82.918,82.945,975400002.0
2005-03-30 16:20:00,82.937,82.956,82.847,82.871,1137999995.0
2005-03-30 16:25:00,82.89,82.932,82.862,82.888,1034799992.0
2005-03-30 16:30:00,82.881,82.928,82.866,82.885,988299993.0
2005-03-30 16:35:00,82.877,82.922,82.861,82.88,1159700000.0
2005-03-30 16:40:00,82.876,82.922,82.843,82.897,1007099996.0
2005-03-30 16:45:00,82.895,82.958,82.859,82.94,1024199994.0
2005-03-30 16:50:00,82.925,82.96,82.895,82.942,853799993.0
2005-03-30 16:55:00,82.89,82.989,82.89,82.962,1051999995.0
2005-03-30 17:00:00,82.992,83.011,82.93,82.948,1058199999.0
2005-03-30 17:05:00,82.967,82.974,82.893,82.893,1058900003.0
2005-03-30 17:10:00,82.94,82.971,82.889,82.923,909899996.0
2005-03-30 17:15:00,82.931,82.976,82.901,82.936,1021800000.0
2005-03-30 17:20:00,82.935,82.974,82.913,82.947,998900006.0
2005-03-30 17:25:00,82.958,83.003,82.927,83.003,990400000.0
2005-03-30 17:30:00,82.992,83.018,82.951,82.986,940799995.0
2005-03-30 17:35:00,82.963,82.98,82.895,82.911,967900003.0
2005-03-30 17:40:00,82.91,82.958,82.893,82.927,983399991.0
2005-03-30 17:45:00,82.9,82.947,82.877,82.912,1138400002.0
2005-03-30 17:50:00,82.937,82.961,82.91,82.925,1083599996.0
2005-03-30 17:55:00,82.934,82.972,82.894,82.906,1138999992.0
2005-03-30 18:00:00,82.853,82.96,82.843,82.892,7483499987.0
2005-03-30 18:05:00,82.875,82.924,82.828,82.904,9194799976.0
2005-03-30 18:10:00,82.884,82.937,82.828,82.866,6800799986.0
2005-03-30 18:15:00,82.9,82.921,82.743,82.793,7798799992.0
2005-03-30 18:20:00,82.79,82.97,82.756,82.793,7899199966.0
2005-03-30 18:25:00,82.86,82.88,82.685,82.746,6967299990.0
2005-03-30 18:30:00,82.754,82.775,82.657,82.686,7583999965.0
2005-03-30 18:35:00,82.68,82.744,82.65,82.718,5387199985.0
2005-03-30 18:40:00,82.722,82.751,82.672,82.696,4342100003.0
2005-03-30 18:45:00,82.732,82.765,82.676,82.726,3781599986.0
2005-03-30 18:50:00,82.736,82.778,82.685,82.736,3958599993.0
2005-03-30 18:55:00,82.743,82.809,82.711,82.777,4170099989.0
2005-03-30 19:00:00,82.763,82.803,82.722,82.732,3130200008.0
2005-03-30 19:05:00,82.753,82.829,82.733,82.827,3542499988.0
2005-03-30 19:10:00,82.805,82.818,82.7,82.776,1984599994.0
2005-03-30 19:15:00,82.8,82.832,82.74,82.786,3094399999.0
2005-03-30 19:20:00,82.803,82.839,82.71,82.83,3117599981.0
2005-03-30 19:25:00,82.81,82.833,82.772,82.818,4495199991.0
2005-03-30 19:30:00,82.774,82.835,82.746,82.807,3977899983.0
2005-03-30 19:35:00,82.823,82.842,82.758,82.8,3676099999.0
2005-03-30 19:40:00,82.778,82.824,82.726,82.784,2854899986.0
2005-03-30 19:45:00,82.762,82.799,82.699,82.726,2664099991.0
2005-03-30 19:50:00,82.725,82.791,82.685,82.768,2824799998.0
2005-03-30 19:55:00,82.759,82.806,82.729,82.778,2626199988.0
2005-03-30 20:00:00,82.786,82.834,82.741,82.827,2330299995.0
2005-03-30 20:05:00,82.835,82.84,82.752,82.772,3210300000.0
2005-03-30 20:10:00,82.807,82.841,82.75,82.772,4076799981.0
2005-03-30 20:15:00,82.77,82.77,82.662,82.71,2343599989.0
2005-03-30 20:20:00,82.706,82.762,82.679,82.707,2807600002.0
2005-03-30 20:25:00,82.749,82.782,82.679,82.717,4154799988.0
2005-03-30 20:30:00,82.752,82.794,82.706,82.719,4277399983.0
2005-03-30 20:35:00,82.745,82.796,82.702,82.763,3219600001.0
2005-03-30 20:40:00,82.758,82.81,82.721,82.795,4885399990.0
2005-03-30 20:45:00,82.799,82.848,82.741,82.837,3643599988.0
2005-03-30 20:50:00,82.819,82.836,82.739,82.785,3562799995.0
2005-03-30 20:55:00,82.797,82.836,82.758,82.815,4815599993.0
2005-03-30 21:00:00,82.808,82.848,82.779,82.808,3777699983.0
2005-03-30 21:05:00,82.821,82.872,82.806,82.842,3368700007.0
2005-03-30 21:10:00,82.835,82.884,82.808,82.831,2581699990.0
2005-03-30 21:15:00,82.84,82.885,82.786,82.808,4032499977.0
2005-03-30 21:20:00,82.838,82.869,82.801,82.813,4434600001.0
2005-03-30 21:25:00,82.801,82.867,82.795,82.844,2682599986.0
2005-03-30 21:30:00,82.82,82.87,82.778,82.802,1765499992.0
2005-03-30 21:35:00,82.804,82.854,82.777,82.826,1726599995.0
2005-03-30 21:40:00,82.797,82.851,82.774,82.789,2680200005.0
2005-03-30 21:45:00,82.822,82.86,82.774,82.83,2121599992.0
2005-03-30 21:50:00,82.825,82.857,82.769,82.78,1351300003.0
2005-03-30 21:55:00,82.81,82.896,82.777,82.89,1311399998.0
2005-03-30 22:00:00,82.885,82.918,82.836,82.868,3156299986.0
2005-03-30 22:05:00,82.864,82.889,82.808,82.808,1046199997.0
2005-03-30 22:10:00,82.826,82.844,82.748,82.762,1499100000.0
2005-03-30 22:15:00,82.738,82.796,82.705,82.728,1662199987.0
2005-03-30 22:20:00,82.751,82.79,82.7,82.761,1621400005.0
2005-03-30 22:25:00,82.763,82.795,82.706,82.727,1486199999.0
2005-03-30 22:30:00,82.722,82.779,82.694,82.746,2212599990.0
2005-03-30 22:35:00,82.723,82.76,82.695,82.729,1369399998.0
2005-03-30 22:40:00,82.723,82.774,82.69,82.691,1599899996.0
2005-03-30 22:45:00,82.699,82.754,82.662,82.748,1467599999.0
2005-03-30 22:50:00,82.716,82.782,82.689,82.745,1495500000.0
2005-03-30 22:55:00,82.715,82.768,82.646,82.666,1629300000.0
2005-03-30 23:00:00,82.736,82.791,82.678,82.755,964399999.0
2005-03-30 23:05:00,82.748,82.807,82.74,82.763,994099994.0
2005-03-30 23:10:00,82.795,82.814,82.724,82.79,1106000003.0
2005-03-30 23:15:00,82.767,82.821,82.752,82.786,890199998.0
2005-03-30 23:20:00,82.795,82.833,82.732,82.807,955299996.0
2005-03-30 23:25:00,82.827,82.833,82.76,82.797,818699996.0
2005-03-30 23:30:00,82.765,82.844,82.753,82.791,994499999.0
2005-03-30 23:35:00,82.8,82.858,82.74,82.839,1019399997.0
2005-03-30 23:40:00,82.85,82.866,82.797,82.823,1129499998.0
2005-03-30 23:45:00,82.834,82.851,82.797,82.84,940199997.0
2005-03-30 23:50:00,82.816,82.866,82.792,82.814,794900001.0
2005-03-30 23:55:00,82.841,82.848,82.787,82.811,948499993.0
2005-03-31 00:00:00,82.83,82.866,82.801,82.82,860399996.0
2005-03-31 00:05:00,82.825,82.847,82.761,82.797,848299997.0
2005-03-31 00:10:00,82.78,82.844,82.765,82.805,1108599991.0
2005-03-31 00:15:00,82.828,82.881,82.802,82.858,740400000.0
2005-03-31 00:20:00,82.844,82.914,82.842,82.875,1151100001.0
2005-03-31 00:25:00,82.896,82.919,82.821,82.877,1009399990.0
2005-03-31 00:30:00,82.892,82.938,82.872,82.917,882099995.0
2005-03-31 00:35:00,82.907,82.92,82.861,82.896,1283400000.0
2005-03-31 00:40:00,82.841,82.87,82.782,82.848,869600001.0
2005-03-31 00:45:00,82.842,82.869,82.807,82.864,936900003.0
2005-03-31 00:50:00,82.867,82.888,82.835,82.838,882699999.0
2005-03-31 00:55:00,82.879,82.889,82.807,82.82,1104499990.0
2005-03-31 01:00:00,82.841,82.884,82.791,82.843,1180400002.0
2005-03-31 01:05:00,82.848,82.876,82.809,82.847,1212999990.0
2005-03-31 01:10:00,82.82,82.863,82.8,82.831,993599997.0
2005-03-31 01:15:00,82.817,82.901,82.798,82.896,906799991.0
2005-03-31 01:20:00,82.84,82.919,82.84,82.875,855500001.0
2005-03-31 01:25:00,82.876,82.917,82.843,82.904,997400005.0
2005-03-31 01:30:00,82.889,82.917,82.829,82.896,1044999999.0
2005-03-31 01:35:00,82.936,82.947,82.883,82.902,708399998.0
2005-03-31 01:40:00,82.921,82.95,82.902,82.906,1002799995.0
2005-03-31 01:45:00,82.91,82.932,82.843,82.859,974899992.0
2005-03-31 01:50:00,82.877,82.898,82.824,82.837,935399998.0
2005-03-31 01:55:00,82.853,82.907,82.828,82.848,1061599996.0
2005-03-31 02:00:00,82.887,82.905,82.82,82.834,1028099999.0
2005-03-31 02:05:00,82.838,82.873,82.821,82.834,915999998.0
2005-03-31 02:10:00,82.81,82.874,82.793,82.823,1067399991.0
2005-03-31 02:15:00,82.839,82.854,82.755,82.773,1021999999.0
2005-03-31 02:20:00,82.776,82.795,82.706,82.749,1165099998.0
2005-03-31 02:25:00,82.748,82.786,82.721,82.733,1101099998.0
2005-03-31 02:30:00,82.728,82.747,82.683,82.727,1049099991.0
2005-03-31 02:35:00,82.73,82.805,82.695,82.748,1080100004.0
2005-03-31 02:40:00,82.774,82.81,82.748,82.759,997800006.0
2005-03-31 02:45:00,82.771,82.816,82.761,82.798,999399998.0
2005-03-31 02:50:00,82.781,82.828,82.72,82.72,970399994.0
2005-03-31 02:55:00,82.725,82.816,82.712,82.778,1014799997.0
2005-03-31 03:00:00,82.746,82.777,82.698,82.716,946699992.0
2005-03-31 03:05:00,82.741,82.751,82.647,82.655,1273599994.0
2005-03-31 03:10:00,82.653,82.698,82.577,82.661,1016299996.0
2005-03-31 03:15:00,82.669,82.708,82.64,82.65,821000000.0
2005-03-31 03:20:00,82.658,82.716,82.634,82.634,989499999.0
2005-03-31 03:25:00,82.671,82.689,82.605,82.605,1170800001.0
2005-03-31 03:30:00,82.614,82.633,82.545,82.575,1148899999.0
2005-03-31 03:35:00,82.593,82.65,82.577,82.608,888099997.0
2005-03-31 03:40:00,82.618,82.636,82.547,82.574,999299997.0
2005-03-31 03:45:00,82.603,82.638,82.573,82.622,1068200006.0
2005-03-31 03:50:00,82.614,82.651,82.587,82.622,1087200001.0
2005-03-31 03:55:00,82.611,82.646,82.555,82.586,985499994.0
2005-03-31 04:00:00,82.587,82.616,82.543,82.583,1391299991.0
2005-03-31 04:05:00,82.587,82.639,82.569,82.622,891600002.0
2005-03-31 04:10:00,82.597,82.643,82.591,82.612,851899989.0
2005-03-31 04:15:00,82.621,82.642,82.584,82.6,1104300002.0
2005-03-31 04:20:00,82.591,82.64,82.583,82.629,771300002.0
2005-03-31 04:25:00,82.614,82.639,82.59,82.608,912899995.0
2005-03-31 04:30:00,82.619,82.652,82.599,82.616,976900001.0
2005-03-31 04:35:00,82.611,82.667,82.599,82.667,864300001.0
2005-03-31 04:40:00,82.628,82.658,82.599,82.629,1061899995.0
2005-03-31 04:45:00,82.626,82.653,82.604,82.653,1024599996.0
2005-03-31 04:50:00,82.632,82.674,82.614,82.649,1049799998.0
2005-03-31 04:55:00,82.649,82.691,82.619,82.672,850399995.0
2005-03-31 05:00:00,82.672,82.69,82.609,82.617,942299994.0
2005-03-31 05:05:00,82.598,82.653,82.585,82.623,765199995.0
2005-03-31 05:10:00,82.619,82.656,82.576,82.637,1123200002.0
2005-03-31 05:15:00,82.626,82.657,82.586,82.616,1203899994.0
2005-03-31 05:20:00,82.63,82.643,82.593,82.603,1273300010.0
2005-03-31 05:25:00,82.623,82.662,82.605,82.635,788900001.0
2005-03-31 05:30:00,82.652,82.679,82.611,82.648,1067400000.0
2005-03-31 05:35:00,82.636,82.662,82.6,82.623,1066299992.0
2005-03-31 05:40:00,82.62,82.684,82.613,82.642,860900001.0
2005-03-31 05:45:00,82.664,82.711,82.631,82.671,881999999.0
2005-03-31 05:50:00,82.692,82.725,82.669,82.692,828300003.0
2005-03-31 05:55:00,82.694,82.732,82.667,82.684,721499997.0
2005-03-31 06:00:00,82.695,82.733,82.675,82.714,996099992.0
2005-03-31 06:05:00,82.707,82.728,82.666,82.702,904199998.0
2005-03-31 06:10:00,82.69,82.741,82.674,82.7,995000001.0
2005-03-31 06:15:00,82.713,82.759,82.699,82.712,819700002.0
2005-03-31 06:20:00,82.731,82.76,82.701,82.724,918499998.0
2005-03-31 06:25:00,82.724,82.743,82.698,82.717,805499999.0
2005-03-31 06:30:00,82.698,82.75,82.671,82.684,931499999.0
2005-03-31 06:35:00,82.702,82.753,82.685,82.737,1167299995.0
2005-03-31 06:40:00,82.717,82.753,82.695,82.735,1003200007.0
2005-03-31 06:45:00,82.725,82.745,82.687,82.704,1124200000.0
2005-03-31 06:50:00,82.698,82.756,82.698,82.744,1065999999.0
2005-03-31 06:55:00,82.746,82.767,82.712,82.733,796700008.0
2005-03-31 07:00:00,82.725,82.745,82.689,82.702,951599995.0
2005-03-31 07:05:00,82.713,82.74,82.679,82.73,801899998.0
2005-03-31 07:10:00,82.692,82.742,82.661,82.69,1110599994.0
2005-03-31 07:15:00,82.685,82.742,82.654,82.736,1184400002.0
2005-03-31 07:20:00,82.708,82.764,82.686,82.717,926600002.0
2005-03-31 07:25:00,82.73,82.741,82.672,82.69,1008199996.0
2005-03-31 07:30:00,82.68,82.727,82.67,82.682,774100000.0
2005-03-31 07:35:00,82.665,82.711,82.63,82.63,954900003.0
2005-03-31 07:40:00,82.684,82.705,82.642,82.666,919999999.0
2005-03-31 07:45:00,82.65,82.68,82.579,82.587,1021799986.0
2005-03-31 07:50:00,82.606,82.651,82.563,82.617,1052699991.0
2005-03-31 07:55:00,82.577,82.667,82.57,82.632,997799999.0
2005-03-31 08:00:00,82.648,82.672,82.567,82.591,834000000.0
2005-03-31 08:05:00,82.569,82.607,82.519,82.532,1103999994.0
2005-03-31 08:10:00,82.51,82.614,82.51,82.588,1040799998.0
2005-03-31 08:15:00,82.633,82.666,82.603,82.65,860399999.0
2005-03-31 08:20:00,82.653,82.699,82.614,82.686,1301199991.0
2005-03-31 08:25:00,82.677,82.805,82.677,82.743,1020999985.0
2005-03-31 08:30:00,82.774,82.795,82.695,82.714,1262399992.0
2005-03-31 08:35:00,82.71,82.767,82.71,82.743,839200002.0
2005-03-31 08:40:00,82.738,82.818,82.72,82.787,1200400009.0
2005-03-31 08:45:00,82.78,82.825,82.748,82.76,779100000.0
2005-03-31 08:50:00,82.747,82.776,82.698,82.75,879400000.0
2005-03-31 08:55:00,82.717,82.768,82.692,82.755,877100003.0
2005-03-31 09:00:00,82.728,82.771,82.706,82.728,1087399988.0
2005-03-31 09:05:00,82.729,82.768,82.711,82.749,948699998.0
2005-03-31 09:10:00,82.736,82.811,82.724,82.795,977399995.0
2005-03-31 09:15:00,82.776,82.799,82.732,82.783,977299995.0
2005-03-31 09:20:00,82.787,82.81,82.74,82.789,876900001.0
2005-03-31 09:25:00,82.776,82.81,82.737,82.763,856999998.0
2005-03-31 09:30:00,82.76,82.783,82.668,82.732,811100004.0
2005-03-31 09:35:00,82.731,82.763,82.692,82.745,1061699995.0
2005-03-31 09:40:00,82.731,82.802,82.721,82.764,893599993.0
2005-03-31 09:45:00,82.766,82.805,82.707,82.733,1045599996.0
2005-03-31 09:50:00,82.72,82.758,82.665,82.702,1113899995.0
2005-03-31 09:55:00,82.703,82.749,82.672,82.721,1129999990.0
2005-03-31 10:00:00,82.698,82.742,82.684,82.693,941599996.0
2005-03-31 10:05:00,82.688,82.718,82.656,82.687,1074299994.0
2005-03-31 10:10:00,82.693,82.728,82.649,82.709,964499999.0
2005-03-31 10:15:00,82.69,82.718,82.638,82.699,1100300002.0
2005-03-31 10:20:00,82.678,82.736,82.618,82.618,1032899998.0
2005-03-31 10:25:00,82.648,82.703,82.638,82.681,1291799995.0
2005-03-31 10:30:00,82.677,82.711,82.653,82.653,1070399999.0
2005-03-31 10:35:00,82.684,82.71,82.649,82.649,1028999997.0
2005-03-31 10:40:00,82.678,82.739,82.662,82.675,1266700003.0
2005-03-31 10:45:00,82.66,82.681,82.593,82.617,917799997.0
2005-03-31 10:50:00,82.632,82.649,82.588,82.612,930899998.0
2005-03-31 10:55:00,82.629,82.715,82.608,82.695,1092299998.0
2005-03-31 11:00:00,82.713,82.742,82.647,82.669,1011099995.0
2005-03-31 11:05:00,82.666,82.686,82.605,82.606,839999998.0
2005-03-31 11:10:00,82.635,82.667,82.598,82.614,1081799993.0
2005-03-31 11:15:00,82.612,82.681,82.606,82.617,906299994.0
2005-03-31 11:20:00,82.665,82.683,82.623,82.634,839799998.0
2005-03-31 11:25:00,82.648,82.674,82.585,82.617,790900006.0
2005-03-31 11:30:00,82.658,82.658,82.595,82.619,846199998.0
2005-03-31 11:35:00,82.647,82.67,82.608,82.654,1228599992.0
2005-03-31 11:40:00,82.651,82.68,82.613,82.63,918299999.0
2005-03-31 11:45:00,82.628,82.659,82.597,82.615,1068899995.0
2005-03-31 11:50:00,82.585,82.619,82.557,82.61,1049399993.0
2005-03-31 11:55:00,82.608,82.653,82.588,82.63,1038300003.0
2005-03-31 12:00:00,82.608,82.66,82.6,82.635,1112899996.0
2005-03-31 12:05:00,82.622,82.646,82.559,82.59,867000000.0
2005-03-31 12:10:00,82.573,82.622,82.564,82.589,1003799996.0
2005-03-31 12:15:00,82.61,82.629,82.554,82.583,724400000.0
2005-03-31 12:20:00,82.592,82.619,82.535,82.576,1105799998.0
2005-03-31 12:25:00,82.551,82.603,82.538,82.603,1095900004.0
2005-03-31 12:30:00,82.592,82.617,82.555,82.612,1144199998.0
2005-03-31 12:35:00,82.599,82.612,82.525,82.579,923599994.0
2005-03-31 12:40:00,82.58,82.618,82.56,82.56,1067199999.0
2005-03-31 12:45:00,82.558,82.626,82.54,82.609,1080599999.0
2005-03-31 12:50:00,82.588,82.689,82.584,82.661,941699997.0
2005-03-31 12:55:00,82.673,82.686,82.606,82.65,909000004.0
2005-03-31 13:00:00,82.651,82.664,82.599,82.614,1022699998.0
2005-03-31 13:05:00,82.604,82.647,82.577,82.632,1051299998.0
2005-03-31 13:10:00,82.617,82.674,82.592,82.64,852699996.0
2005-03-31 13:15:00,82.638,82.658,82.585,82.623,1104899993.0
2005-03-31 13:20:00,82.594,82.672,82.564,82.566,1069399998.0
2005-03-31 13:25:00,82.565,82.598,82.541,82.575,886499999.0
2005-03-31 13:30:00,82.573,82.626,82.552,82.59,1171500004.0
2005-03-31 13:35:00,82.605,82.653,82.574,82.622,1025099994.0
2005-03-31 13:40:00,82.643,82.656,82.581,82.604,1087299996.0
2005-03-31 13:45:00,82.62,82.657,82.585,82.641,1048900005.0
2005-03-31 13:50:00,82.585,82.665,82.585,82.614,981599992.0
2005-03-31 13:55:00,82.623,82.644,82.544,82.544,984300001.0
2005-03-31 14:00:00,82.538,82.567,82.488,82.51,958200003.0
2005-03-31 14:05:00,82.53,82.58,82.512,82.549,861700001.0
2005-03-31 14:10:00,82.574,82.578,82.49,82.515,1105599998.0
2005-03-31 14:15:00,82.542,82.588,82.528,82.547,1063899998.0
2005-03-31 14:20:00,82.567,82.617,82.565,82.588,793499996.0
2005-03-31 14:25:00,82.584,82.611,82.552,82.552,936000002.0
2005-03-31 14:30:00,82.544,82.639,82.544,82.619,959800002.0
2005-03-31 14:35:00,82.651,82.671,82.599,82.654,953200004.0
2005-03-31 14:40:00,82.675,82.683,82.601,82.625,950500000.0
2005-03-31 14:45:00,82.605,82.662,82.594,82.662,956300003.0
2005-03-31 14:50:00,82.663,82.711,82.612,82.691,714500005.0
2005-03-31 14:55:00,82.653,82.712,82.652,82.69,975999998.0
2005-03-31 15:00:00,82.652,82.698,82.652,82.69,1110800000.0
2005-03-31 15:05:00,82.669,82.707,82.634,82.667,998499998.0
2005-03-31 15:10:00,82.681,82.775,82.671,82.741,774999998.0
2005-03-31 15:15:00,82.745,82.796,82.722,82.783,1126499996.0
2005-03-31 15:20:00,82.756,82.789,82.72,82.761,844699992.0
2005-03-31 15:25:00,82.771,82.801,82.721,82.752,1059299992.0
2005-03-31 15:30:00,82.734,82.888,82.734,82.864,1071900001.0
2005-03-31 15:35:00,82.829,82.901,82.814,82.858,807800001.0
2005-03-31 15:40:00,82.839,82.892,82.791,82.81,1126899995.0
2005-03-31 15:45:00,82.845,82.872,82.804,82.824,1287600000.0
2005-03-31 15:50:00,82.797,82.851,82.762,82.836,881800005.0
2005-03-31 15:55:00,82.839,82.861,82.805,82.85,881999997.0
2005-03-31 16:00:00,82.827,82.854,82.785,82.819,1023400006.0
2005-03-31 16:05:00,82.834,82.919,82.808,82.897,1056299995.0
2005-03-31 16:10:00,82.869,82.899,82.834,82.843,790899999.0
2005-03-31 16:15:00,82.85,82.9,82.815,82.88,820999995.0
2005-03-31 16:20:00,82.84,82.899,82.825,82.841,1238299991.0
2005-03-31 16:25:00,82.879,82.933,82.857,82.881,1069400001.0
2005-03-31 16:30:00,82.87,82.904,82.837,82.879,1056300001.0
2005-03-31 16:35:00,82.887,82.897,82.827,82.857,1232600002.0
2005-03-31 16:40:00,82.852,82.899,82.84,82.866,857499999.0
2005-03-31 16:45:00,82.892,82.902,82.748,82.758,839999998.0
2005-03-31 16:50:00,82.745,82.797,82.704,82.79,951500005.0
2005-03-31 16:55:00,82.769,82.803,82.616,82.661,930999996.0
2005-03-31 17:00:00,82.703,82.772,82.676,82.692,1000300004.0
2005-03-31 17:05:00,82.698,82.777,82.665,82.767,1040199998.0
2005-03-31 17:10:00,82.781,82.815,82.715,82.737,1018699998.0
2005-03-31 17:15:00,82.73,82.798,82.717,82.77,955800002.0
2005-03-31 17:20:00,82.782,82.821,82.749,82.774,957100003.0
2005-03-31 17:25:00,82.766,82.823,82.759,82.794,1047199992.0
2005-03-31 17:30:00,82.78,82.829,82.762,82.807,1153099993.0
2005-03-31 17:35:00,82.797,82.878,82.779,82.853,919200003.0
2005-03-31 17:40:00,82.834,82.901,82.787,82.85,1234999995.0
2005-03-31 17:45:00,82.851,82.888,82.805,82.835,877899998.0
2005-03-31 17:50:00,82.863,82.938,82.837,82.908,1057099996.0
2005-03-31 17:55:00,82.923,82.931,82.857,82.895,816899998.0
2005-03-31 18:00:00,82.861,82.932,82.82,82.835,6378299995.0
2005-03-31 18:05:00,82.9,82.98,82.777,82.817,9661299973.0
2005-03-31 18:10:00,82.774,82.835,82.762,82.788,6963999995.0
2005-03-31 18:15:00,82.78,82.816,82.724,82.75,7898299992.0
2005-03-31 18:20:00,82.755,82.89,82.738,82.83,8135299982.0
2005-03-31 18:25:00,82.86,82.87,82.763,82.835,7109000003.0
2005-03-31 18:30:00,82.79,82.824,82.746,82.786,7411099979.0
2005-03-31 18:35:00,82.778,82.798,82.721,82.786,5317200008.0
2005-03-31 18:40:00,82.774,82.871,82.767,82.837,4991699974.0
2005-03-31 18:45:00,82.833,82.867,82.791,82.811,3706400005.0
2005-03-31 18:50:00,82.801,82.832,82.754,82.825,4570999995.0
2005-03-31 18:55:00,82.818,82.88,82.788,82.83,3794599991.0
2005-03-31 19:00:00,82.803,82.847,82.78,82.838,2963200000.0
2005-03-31 19:05:00,82.829,82.86,82.782,82.831,3705199976.0
2005-03-31 19:10:00,82.819,82.862,82.787,82.813,2080299988.0
2005-03-31 19:15:00,82.801,82.845,82.764,82.807,2809799980.0
2005-03-31 19:20:00,82.834,82.864,82.771,82.798,3031100004.0
2005-03-31 19:25:00,82.809,82.853,82.78,82.828,4499199987.0
2005-03-31 19:30:00,82.818,82.834,82.772,82.793,3306799994.0
2005-03-31 19:35:00,82.779,82.82,82.75,82.789,3397999987.0
2005-03-31 19:40:00,82.764,82.826,82.745,82.792,3086699989.0
2005-03-31 19:45:00,82.795,82.9,82.778,82.85,2399899984.0
2005-03-31 19:50:00,82.839,82.893,82.802,82.832,2769199995.0
2005-03-31 19:55:00,82.868,82.869,82.791,82.842,2686099988.0
2005-03-31 20:00:00,82.862,82.866,82.802,82.852,2442100008.0
2005-03-31 20:05:00,82.839,82.874,82.809,82.835,3095199978.0
2005-03-31 20:10:00,82.819,82.874,82.791,82.815,4131400000.0
2005-03-31 20:15:00,82.828,82.883,82.817,82.846,2569600010.0
2005-03-31 20:20:00,82.859,82.901,82.836,82.89,3047600005.0
2005-03-31 20:25:00,82.863,82.918,82.847,82.885,4155299990.0
2005-03-31 20:30:00,82.881,82.937,82.859,82.918,4501099985.0
2005-03-31 20:35:00,82.922,82.997,82.896,82.915,3045699999.0
2005-03-31 20:40:00,82.915,82.952,82.863,82.886,4651599993.0
2005-03-31 20:45:00,82.925,82.941,82.851,82.887,3545399993.0
2005-03-31 20:50:00,82.862,82.898,82.816,82.872,3808799985.0
2005-03-31 20:55:00,82.863,82.901,82.826,82.862,4831999995.0
2005-03-31 21:00:00,82.854,82.906,82.842,82.863,3527099988.0
2005-03-31 21:05:00,82.829,82.909,82.828,82.876,3146900002.0
2005-03-31 21:10:00,82.865,82.909,82.833,82.849,2392999990.0
2005-03-31 21:15:00,82.874,82.903,82.827,82.874,3848199991.0
2005-03-31 21:20:00,82.862,82.907,82.843,82.865,4695700005.0
2005-03-31 21:25:00,82.878,82.896,82.824,82.846,2882699999.0
2005-03-31 21:30:00,82.828,82.886,82.792,82.8,1771999998.0
2005-03-31 21:35:00,82.836,82.863,82.773,82.85,1881099993.0
2005-03-31 21:40:00,82.813,82.884,82.813,82.85,2304599991.0
2005-03-31 21:45:00,82.837,82.894,82.826,82.847,1729000014.0
2005-03-31 21:50:00,82.826,82.879,82.821,82.873,1476299999.0
2005-03-31 21:55:00,82.86,82.889,82.776,82.811,1357700006.0
2005-03-31 22:00:00,82.828,82.876,82.792,82.848,3005299993.0
2005-03-31 22:05:00,82.824,82.877,82.789,82.795,1100500000.0
2005-03-31 22:10:00,82.808,82.857,82.774,82.8,1689000001.0
2005-03-31 22:15:00,82.792,82.861,82.788,82.811,1469300001.0
2005-03-31 22:20:00,82.835,82.861,82.797,82.808,1719199990.0
2005-03-31 22:25:00,82.829,82.856,82.774,82.828,1536699993.0
2005-03-31 22:30:00,82.828,82.866,82.799,82.833,2344200001.0
2005-03-31 22:35:00,82.823,82.85,82.782,82.786,1461700004.0
2005-03-31 22:40:00,82.811,82.834,82.763,82.795,1552499997.0
2005-03-31 22:45:00,82.767,82.81,82.726,82.737,1497300005.0
2005-03-31 22:50:00,82.743,82.796,82.712,82.757,1577100003.0
2005-03-31 22:55:00,82.793,82.809,82.694,82.734,1509499994.0
2005-03-31 23:00:00,82.78,82.791,82.711,82.731,1020000002.0
2005-03-31 23:05:00,82.732,82.775,82.683,82.743,932299997.0
2005-03-31 23:10:00,82.74,82.761,82.696,82.696,977599995.0
2005-03-31 23:15:00,82.688,82.715,82.667,82.672,949999999.0
2005-03-31 23:20:00,82.657,82.731,82.645,82.713,980799998.0
2005-03-31 23:25:00,82.689,82.746,82.675,82.724,929699996.0
2005-03-31 23:30:00,82.695,82.808,82.685,82.768,1087600000.0
2005-03-31 23:35:00,82.762,82.842,82.745,82.798,943199995.0
2005-03-31 23:40:00,82.79,82.825,82.753,82.792,1157300001.0
2005-03-31 23:45:00,82.795,82.832,82.755,82.799,931400000.0
2005-03-31 23:50:00,82.77,82.82,82.739,82.804,978399998.0
2005-03-31 23:55:00,82.817,82.832,82.742,82.762,1015100002.0
2005-04-01 00:00:00,82.765,82.792,82.706,82.743,990999999.0
2005-04-01 00:05:00,82.756,82.796,82.719,82.741,891499998.0
2005-04-01 00:10:00,82.725,82.793,82.718,82.751,1116200003.0
2005-04-01 00:15:00,82.737,82.781,82.733,82.763,1071399991.0
2005-04-01 00:20:00,82.729,82.794,82.729,82.744,1088900002.0
2005-04-01 00:25:00,82.779,82.796,82.746,82.782,1002599997.0
2005-04-01 00:30:00,82.774,82.795,82.729,82.784,926999999.0
2005-04-01 00:35:00,82.785,82.787,82.714,82.746,1141299995.0
2005-04-01 00:40:00,82.738,82.78,82.71,82.764,945000001.0
2005-04-01 00:45:00,82.77,82.812,82.747,82.784,961499999.0
2005-04-01 00:50:00,82.805,82.812,82.753,82.773,989400001.0
2005-04-01 00:55:00,82.803,82.813,82.743,82.808,1016099994.0
2005-04-01 01:00:00,82.799,82.804,82.739,82.798,992000000.0
2005-04-01 01:05:00,82.761,82.817,82.757,82.807,1118300002.0
2005-04-01 01:10:00,82.792,82.841,82.777,82.809,899600001.0
2005-04-01 01:15:00,82.796,82.834,82.764,82.819,1044200001.0
2005-04-01 01:20:00,82.817,82.841,82.715,82.734,1102399994.0
2005-04-01 01:25:00,82.752,82.775,82.71,82.714,1035499996.0
2005-04-01 01:30:00,82.713,82.776,82.71,82.738,1189999999.0
2005-04-01 01:35:00,82.725,82.805,82.714,82.745,894000005.0
2005-04-01 01:40:00,82.754,82.827,82.738,82.821,1201299994.0
2005-04-01 01:45:00,82.807,82.904,82.807,82.856,1069699993.0
2005-04-01 01:50:00,82.905,83.015,82.878,82.981,859400000.0
2005-04-01 01:55:00,82.955,82.968,82.852,82.857,1100300001.0
2005-04-01 02:00:00,82.89,82.943,82.867,82.888,1018899997.0
2005-04-01 02:05:00,82.9,82.934,82.84,82.902,929299999.0
2005-04-01 02:10:00,82.851,82.939,82.85,82.926,1022900010.0
2005-04-01 02:15:00,82.908,82.959,82.893,82.922,1018399998.0
2005-04-01 02:20:00,82.901,82.962,82.894,82.926,1160299999.0
2005-04-01 02:25:00,82.924,82.948,82.871,82.873,1197899991.0
2005-04-01 02:30:00,82.893,82.899,82.848,82.868,937699998.0
2005-04-01 02:35:00,82.863,82.889,82.831,82.831,980399993.0
2005-04-01 02:40:00,82.841,82.896,82.819,82.835,1054899995.0
2005-04-01 02:45:00,82.845,82.922,82.824,82.896,1028200002.0
2005-04-01 02:50:00,82.888,82.95,82.874,82.895,824599998.0
2005-04-01 02:55:00,82.924,82.963,82.904,82.93,1065399997.0
2005-04-01 03:00:00,82.926,82.955,82.881,82.943,1009999992.0
2005-04-01 03:05:00,82.897,82.948,82.867,82.868,1226599992.0
2005-04-01 03:10:00,82.876,82.922,82.864,82.887,780199998.0
2005-04-01 03:15:00,82.898,82.929,82.87,82.882,880899995.0
2005-04-01 03:20:00,82.899,82.94,82.888,82.891,892800000.0
2005-04-01 03:25:00,82.899,82.966,82.886,82.944,1216199997.0
2005-04-01 03:30:00,82.945,82.974,82.902,82.938,1153699978.0
2005-04-01 03:35:00,82.977,83.0,82.917,82.927,945300001.0
2005-04-01 03:40:00,82.949,82.981,82.905,82.946,1146800006.0
2005-04-01 03:45:00,82.927,82.973,82.894,82.924,962399997.0
2005-04-01 03:50:00,82.901,82.974,82.901,82.934,630200000.0
2005-04-01 03:55:00,82.934,82.998,82.931,82.941,913899997.0
2005-04-01 04:00:00,82.953,82.975,82.922,82.975,947299994.0
2005-04-01 04:05:00,82.957,82.993,82.936,82.967,819500004.0
2005-04-01 04:10:00,82.951,82.989,82.936,82.952,938500006.0
2005-04-01 04:15:00,82.956,82.998,82.937,82.943,1140599995.0
2005-04-01 04:20:00,82.948,82.993,82.929,82.959,967400004.0
2005-04-01 04:25:00,82.95,82.989,82.932,82.977,981899994.0
2005-04-01 04:30:00,82.977,83.011,82.952,82.964,1246299997.0
2005-04-01 04:35:00,82.987,83.016,82.95,82.983,764500000.0
2005-04-01 04:40:00,82.988,83.015,82.969,82.994,1084700003.0
2005-04-01 04:45:00,82.995,83.044,82.979,83.001,1000200002.0
2005-04-01 04:50:00,82.986,83.026,82.961,83.006,1213499996.0
2005-04-01 04:55:00,82.982,83.025,82.967,82.992,844399995.0
2005-04-01 05:00:00,82.984,83.013,82.966,82.983,969599998.0
2005-04-01 05:05:00,82.969,83.016,82.942,83.003,948900005.0
2005-04-01 05:10:00,82.979,83.03,82.96,83.03,1076099995.0
2005-04-01 05:15:00,83.027,83.046,82.982,83.001,1166399997.0
2005-04-01 05:20:00,83.0,83.063,82.989,83.039,1055800000.0
2005-04-01 05:25:00,83.031,83.09,83.016,83.046,997700000.0
2005-04-01 05:30:00,83.044,83.082,83.0,83.062,916899999.0
2005-04-01 05:35:00,83.036,83.105,83.027,83.08,1047000004.0
2005-04-01 05:40:00,83.078,83.101,83.033,83.038,992799995.0
2005-04-01 05:45:00,83.072,83.091,83.032,83.041,915799999.0
2005-04-01 05:50:00,83.049,83.099,83.035,83.068,1068899987.0
2005-04-01 05:55:00,83.075,83.108,83.033,83.064,660800002.0
2005-04-01 06:00:00,83.088,83.111,83.059,83.082,1016200008.0
2005-04-01 06:05:00,83.09,83.104,83.046,83.054,932399997.0
2005-04-01 06:10:00,83.066,83.096,83.03,83.058,910299999.0
2005-04-01 06:15:00,83.059,83.095,83.029,83.044,1099800001.0
2005-04-01 06:20:00,83.052,83.098,83.044,83.076,1076500002.0
2005-04-01 06:25:00,83.102,83.113,83.041,83.108,1088100007.0
2005-04-01 06:30:00,83.086,83.102,83.023,83.032,1016400001.0
2005-04-01 06:35:00,83.075,83.086,83.023,83.054,1152300007.0
2005-04-01 06:40:00,83.067,83.092,83.033,83.046,1124300000.0
2005-04-01 06:45:00,83.079,83.083,83.03,83.053,929599999.0
2005-04-01 06:50:00,83.053,83.076,83.004,83.035,955999992.0
2005-04-01 06:55:00,83.052,83.064,83.009,83.014,1076999992.0
2005-04-01 07:00:00,83.025,83.051,82.989,83.003,1009199999.0
2005-04-01 07:05:00,83.008,83.051,82.989,83.019,972500002.0
2005-04-01 07:10:00,83.009,83.073,83.0,83.063,1012299992.0
2005-04-01 07:15:00,83.036,83.077,83.016,83.054,1090999999.0
2005-04-01 07:20:00,83.043,83.09,83.012,83.055,1113299993.0
2005-04-01 07:25:00,83.018,83.085,83.016,83.08,1070199993.0
2005-04-01 07:30:00,83.045,83.069,82.992,83.042,1042300008.0
2005-04-01 07:35:00,83.033,83.083,82.997,83.018,1081000001.0
2005-04-01 07:40:00,83.055,83.063,83.016,83.041,864500002.0
2005-04-01 07:45:00,83.021,83.06,83.009,83.017,1050699993.0
2005-04-01 07:50:00,83.024,83.075,83.002,83.069,1150299997.0
2005-04-01 07:55:00,83.068,83.126,83.034,83.061,961000000.0
2005-04-01 08:00:00,83.074,83.127,83.045,83.045,851799994.0
2005-04-01 08:05:00,83.044,83.088,83.013,83.029,1292799994.0
2005-04-01 08:10:00,83.018,83.11,83.007,83.072,746099996.0
2005-04-01 08:15:00,83.066,83.13,82.999,83.092,846999989.0
2005-04-01 08:20:00,83.096,83.127,83.046,83.114,1010699999.0
2005-04-01 08:25:00,83.067,83.134,83.052,83.128,1111199999.0
2005-04-01 08:30:00,83.114,83.127,83.057,83.063,1005199994.0
2005-04-01 08:35:00,83.087,83.11,83.043,83.083,1005499988.0
2005-04-01 08:40:00,83.109,83.149,83.075,83.112,913400000.0
2005-04-01 08:45:00,83.129,83.137,83.08,83.118,903599998.0
2005-04-01 08:50:00,83.091,83.109,83.014,83.048,1035399987.0
2005-04-01 08:55:00,83.022,83.061,83.003,83.003,1067099991.0
2005-04-01 09:00:00,82.988,83.047,82.979,82.979,1167899996.0
2005-04-01 09:05:00,82.989,83.013,82.943,82.992,1047899998.0
2005-04-01 09:10:00,82.983,83.02,82.952,82.972,931299996.0
2005-04-01 09:15:00,82.974,83.007,82.913,82.949,1220399999.0
2005-04-01 09:20:00,82.958,82.995,82.919,82.933,867499997.0
2005-04-01 09:25:00,82.941,82.978,82.901,82.978,871500002.0
2005-04-01 09:30:00,82.939,82.983,82.918,82.942,900799995.0
2005-04-01 09:35:00,82.936,82.993,82.92,82.975,844099994.0
2005-04-01 09:40:00,82.946,82.974,82.883,82.9,1059099997.0
2005-04-01 09:45:00,82.907,82.936,82.852,82.895,965999988.0
2005-04-01 09:50:00,82.903,82.933,82.846,82.912,1153599999.0
2005-04-01 09:55:00,82.906,82.95,82.888,82.916,969300000.0
2005-04-01 10:00:00,82.913,82.967,82.902,82.952,827599998.0
2005-04-01 10:05:00,82.933,82.974,82.88,82.9,1024199993.0
2005-04-01 10:10:00,82.91,82.931,82.873,82.891,960800002.0
2005-04-01 10:15:00,82.879,82.901,82.837,82.852,730200002.0
2005-04-01 10:20:00,82.874,82.884,82.821,82.848,820299999.0
2005-04-01 10:25:00,82.882,82.903,82.842,82.885,1056899997.0
2005-04-01 10:30:00,82.865,82.895,82.783,82.8,803399994.0
2005-04-01 10:35:00,82.806,82.845,82.788,82.79,838700004.0
2005-04-01 10:40:00,82.798,82.853,82.777,82.791,1257399989.0
2005-04-01 10:45:00,82.794,82.85,82.786,82.834,975599997.0
2005-04-01 10:50:00,82.851,82.943,82.81,82.899,924299997.0
2005-04-01 10:55:00,82.892,82.902,82.787,82.797,1258199995.0
2005-04-01 11:00:00,82.788,82.815,82.719,82.8,1076900001.0
2005-04-01 11:05:00,82.775,82.818,82.741,82.761,1250299991.0
2005-04-01 11:10:00,82.776,82.798,82.717,82.717,930699996.0
2005-04-01 11:15:00,82.738,82.775,82.716,82.738,867299995.0
2005-04-01 11:20:00,82.79,82.801,82.741,82.756,877199999.0
2005-04-01 11:25:00,82.762,82.791,82.709,82.739,1089999997.0
2005-04-01 11:30:00,82.774,82.793,82.659,82.673,1017800004.0
2005-04-01 11:35:00,82.712,82.755,82.668,82.755,1049299996.0
2005-04-01 11:40:00,82.748,82.782,82.714,82.735,1114099982.0
2005-04-01 11:45:00,82.751,82.773,82.708,82.732,1124900001.0
2005-04-01 11:50:00,82.703,82.763,82.674,82.736,1269800006.0
2005-04-01 11:55:00,82.741,82.774,82.698,82.708,1036700006.0
2005-04-01 12:00:00,82.718,82.752,82.693,82.739,1061199997.0
2005-04-01 12:05:00,82.738,82.786,82.67,82.748,972100009.0
2005-04-01 12:10:00,82.732,82.747,82.66,82.683,1019199997.0
2005-04-01 12:15:00,82.7,82.746,82.652,82.742,1076399989.0
2005-04-01 12:20:00,82.75,82.761,82.692,82.73,870899991.0
2005-04-01 12:25:00,82.736,82.769,82.702,82.747,1256199991.0
2005-04-01 12:30:00,82.71,82.77,82.704,82.733,1202399998.0
2005-04-01 12:35:00,82.743,82.78,82.697,82.728,910599999.0
2005-04-01 12:40:00,82.734,82.742,82.67,82.68,919599999.0
2005-04-01 12:45:00,82.688,82.705,82.592,82.671,910399996.0
2005-04-01 12:50:00,82.682,82.697,82.636,82.687,751499995.0
2005-04-01 12:55:00,82.655,82.714,82.65,82.687,927499998.0
2005-04-01 13:00:00,82.665,82.689,82.629,82.668,887800002.0
2005-04-01 13:05:00,82.66,82.719,82.644,82.683,947099999.0
2005-04-01 13:10:00,82.689,82.72,82.659,82.664,1017899999.0
2005-04-01 13:15:00,82.677,82.698,82.63,82.655,1228699996.0
2005-04-01 13:20:00,82.633,82.684,82.614,82.67,1371699997.0
2005-04-01 13:25:00,82.639,82.72,82.623,82.704,1003199997.0
2005-04-01 13:30:00,82.682,82.719,82.633,82.643,1019200004.0
2005-04-01 13:35:00,82.652,82.714,82.625,82.708,1188299994.0
2005-04-01 13:40:00,82.681,82.746,82.662,82.716,1014400006.0
2005-04-01 13:45:00,82.716,82.743,82.619,82.649,1124599998.0
2005-04-01 13:50:00,82.639,82.686,82.623,82.669,953900003.0
2005-04-01 13:55:00,82.656,82.721,82.653,82.717,980599999.0
2005-04-01 14:00:00,82.709,82.766,82.682,82.763,778300003.0
2005-04-01 14:05:00,82.727,82.79,82.708,82.716,1011199999.0
2005-04-01 14:10:00,82.705,82.78,82.704,82.749,1157600000.0
2005-04-01 14:15:00,82.772,82.821,82.72,82.734,1118199990.0
2005-04-01 14:20:00,82.706,82.797,82.692,82.715,984599995.0
2005-04-01 14:25:00,82.697,82.761,82.682,82.717,858200004.0
2005-04-01 14:30:00,82.728,82.772,82.693,82.759,871699998.0
2005-04-01 14:35:00,82.72,82.763,82.692,82.732,869099997.0
2005-04-01 14:40:00,82.718,82.77,82.655,82.77,918299997.0
2005-04-01 14:45:00,82.764,82.793,82.719,82.768,1227899997.0
2005-04-01 14:50:00,82.756,82.786,82.736,82.751,941400002.0
2005-04-01 14:55:00,82.738,82.783,82.73,82.759,812799997.0
2005-04-01 15:00:00,82.741,82.784,82.71,82.727,1008999997.0
2005-04-01 15:05:00,82.737,82.818,82.682,82.783,888499997.0
2005-04-01 15:10:00,82.78,82.841,82.748,82.828,1116299998.0
2005-04-01 15:15:00,82.841,82.867,82.792,82.811,1125899988.0
2005-04-01 15:20:00,82.827,82.844,82.762,82.83,1064700005.0
2005-04-01 15:25:00,82.81,82.842,82.75,82.799,932000000.0
2005-04-01 15:30:00,82.823,82.885,82.705,82.837,1195199996.0
2005-04-01 15:35:00,82.811,82.89,82.789,82.876,842199999.0
2005-04-01 15:40:00,82.834,82.878,82.778,82.818,1168500003.0
2005-04-01 15:45:00,82.852,82.88,82.813,82.874,1156799996.0
2005-04-01 15:50:00,82.887,82.891,82.812,82.864,1024700007.0
2005-04-01 15:55:00,82.869,82.903,82.832,82.84,982000001.0
2005-04-01 16:00:00,82.86,82.913,82.786,82.866,1158499993.0
2005-04-01 16:05:00,82.871,82.897,82.738,82.753,948700000.0
2005-04-01 16:10:00,82.721,82.773,82.679,82.723,936600001.0
2005-04-01 16:15:00,82.703,82.823,82.703,82.798,1155300002.0
2005-04-01 16:20:00,82.787,82.813,82.727,82.744,1006599995.0
2005-04-01 16:25:00,82.757,82.782,82.721,82.75,1003499997.0
2005-04-01 16:30:00,82.735,82.831,82.732,82.831,1008100003.0
2005-04-01 16:35:00,82.835,82.873,82.809,82.873,873999996.0
2005-04-01 16:40:00,82.896,82.919,82.843,82.865,1077699997.0
2005-04-01 16:45:00,82.866,82.909,82.829,82.832,1087799998.0
2005-04-01 16:50:00,82.822,82.857,82.806,82.813,1080499999.0
2005-04-01 16:55:00,82.792,82.905,82.776,82.897,926100001.0
2005-04-01 17:00:00,82.902,82.984,82.866,82.955,958500002.0
2005-04-01 17:05:00,82.907,82.935,82.864,82.891,1121399994.0
2005-04-01 17:10:00,82.891,82.964,82.838,82.887,1016500003.0
2005-04-01 17:15:00,82.847,82.901,82.825,82.869,858600001.0
2005-04-01 17:20:00,82.879,82.921,82.808,82.868,1037599995.0
2005-04-01 17:25:00,82.888,82.932,82.799,82.832,970099989.0
2005-04-01 17:30:00,82.822,82.904,82.783,82.904,979100003.0
2005-04-01 17:35:00,82.89,82.955,82.869,82.901,1069399999.0
2005-04-01 17:40:00,82.93,82.958,82.82,82.846,964699995.0
2005-04-01 17:45:00,82.834,82.893,82.776,82.793,977699996.0
2005-04-01 17:50:00,82.808,82.856,82.793,82.841,1004799997.0
2005-04-01 17:55:00,82.808,82.86,82.787,82.812,1071999997.0
2005-04-01 18:00:00,82.762,82.825,82.727,82.736,7593899985.0
2005-04-01 18:05:00,82.73,82.821,82.721,82.782,8960099980.0
2005-04-01 18:10:00,82.78,82.859,82.749,82.831,6930799987.0
2005-04-01 18:15:00,82.85,82.89,82.766,82.805,7992899995.0
2005-04-01 18:20:00,82.811,82.89,82.761,82.866,8218499959.0
2005-04-01 18:25:00,82.84,82.92,82.785,82.801,6606000011.0
2005-04-01 18:30:00,82.785,82.88,82.774,82.88,7595199988.0
2005-04-01 18:35:00,82.828,82.887,82.802,82.833,5145899994.0
2005-04-01 18:40:00,82.811,82.913,82.739,82.88,4555999983.0
2005-04-01 18:45:00,82.877,82.937,82.805,82.911,3945399992.0
2005-04-01 18:50:00,82.887,82.905,82.805,82.827,4204100010.0
2005-04-01 18:55:00,82.796,82.839,82.723,82.775,4136299982.0
2005-04-01 19:00:00,82.73,82.817,82.696,82.77,2707099991.0
2005-04-01 19:05:00,82.792,82.802,82.692,82.741,4050200000.0
2005-04-01 19:10:00,82.741,82.769,82.699,82.712,1920199992.0
2005-04-01 19:15:00,82.732,82.807,82.727,82.782,2691800000.0
2005-04-01 19:20:00,82.777,82.804,82.685,82.714,2944199997.0
2005-04-01 19:25:00,82.733,82.801,82.707,82.764,4580699999.0
2005-04-01 19:30:00,82.769,82.795,82.702,82.731,3568999985.0
2005-04-01 19:35:00,82.774,82.786,82.712,82.744,3340200003.0
2005-04-01 19:40:00,82.748,82.793,82.727,82.746,2601099986.0
2005-04-01 19:45:00,82.741,82.797,82.7,82.762,2440600007.0
2005-04-01 19:50:00,82.757,82.808,82.741,82.775,2837299990.0
2005-04-01 19:55:00,82.759,82.827,82.743,82.797,2602599989.0
2005-04-01 20:00:00,82.839,82.901,82.81,82.866,2335999992.0
2005-04-01 20:05:00,82.88,82.908,82.815,82.892,2881900012.0
2005-04-01 20:10:00,82.89,82.955,82.855,82.923,3978000001.0
2005-04-01 20:15:00,82.91,82.948,82.877,82.912,2056999990.0
2005-04-01 20:20:00,82.908,82.949,82.882,82.896,3262400000.0
2005-04-01 20:25:00,82.898,82.952,82.885,82.903,4093899990.0
2005-04-01 20:30:00,82.905,82.963,82.875,82.94,5152499989.0
2005-04-01 20:35:00,82.921,82.966,82.874,82.927,3077699991.0
2005-04-01 20:40:00,82.937,82.978,82.903,82.904,5308599973.0
2005-04-01 20:45:00,82.98,83.002,82.885,82.995,3280499994.0
2005-04-01 20:50:00,82.978,83.007,82.935,82.967,3628200003.0
2005-04-01 20:55:00,82.98,83.059,82.942,83.004,5134699987.0
2005-04-01 21:00:00,82.989,83.05,82.942,82.964,3187699997.0
2005-04-01 21:05:00,82.947,83.035,82.947,83.028,2836300001.0
2005-04-01 21:10:00,82.999,83.047,82.985,83.02,2783399995.0
2005-04-01 21:15:00,83.036,83.048,82.964,83.008,4326799988.0
2005-04-01 21:20:00,83.002,83.033,82.944,82.967,4854400019.0
2005-04-01 21:25:00,83.009,83.042,82.956,82.991,2879299998.0
2005-04-01 21:30:00,82.981,83.066,82.956,83.043,1895999985.0
2005-04-01 21:35:00,83.053,83.056,82.971,82.974,1933499993.0
2005-04-01 21:40:00,82.94,83.043,82.921,83.012,2714099988.0
2005-04-01 21:45:00,82.981,83.026,82.93,82.972,1707999994.0
2005-04-01 21:50:00,82.967,83.01,82.931,82.933,1534000008.0
2005-04-01 21:55:00,82.982,82.993,82.855,82.858,1449599991.0
2005-04-01 22:00:00,82.844,82.935,82.821,82.904,2765899993.0
2005-04-01 22:05:00,82.902,82.981,82.878,82.947,1217200002.0
2005-04-01 22:10:00,82.972,82.972,82.877,82.914,1824799998.0
2005-04-01 22:15:00,82.926,82.952,82.88,82.918,1711199997.0
2005-04-01 22:20:00,82.924,82.937,82.875,82.877,1549899998.0
2005-04-01 22:25:00,82.908,82.941,82.857,82.931,1690899998.0
2005-04-01 22:30:00,82.885,82.923,82.859,82.89,2557300007.0
2005-04-01 22:35:00,82.91,82.948,82.876,82.918,1411000000.0
2005-04-01 22:40:00,82.908,82.913,82.851,82.869,1419599994.0
2005-04-01 22:45:00,82.877,82.899,82.8,82.8,1636800005.0
2005-04-01 22:50:00,82.819,82.92,82.81,82.887,1481399998.0
2005-04-01 22:55:00,82.881,82.915,82.815,82.818,1572099993.0
2005-04-01 23:00:00,82.915,82.953,82.873,82.906,1052000000.0
2005-04-01 23:05:00,82.944,82.955,82.9,82.933,881099998.0
2005-04-01 23:10:00,82.933,82.954,82.92,82.945,903300005.0
2005-04-01 23:15:00,82.937,82.956,82.909,82.926,1145899997.0
2005-04-01 23:20:00,82.932,82.972,82.895,82.943,1060500006.0
2005-04-01 23:25:00,82.906,82.978,82.882,82.936,1050299989.0
2005-04-01 23:30:00,82.972,82.98,82.916,82.93,1066300001.0
2005-04-01 23:35:00,82.965,82.97,82.874,82.924,925800000.0
2005-04-01 23:40:00,82.875,82.927,82.838,82.885,1019799998.0
2005-04-01 23:45:00,82.91,82.959,82.889,82.909,947899994.0
2005-04-01 23:50:00,82.894,82.962,82.894,82.927,797200002.0
2005-04-01 23:55:00,82.928,82.947,82.887,82.902,979000002.0
2005-04-03 23:00:00,82.86,82.875,82.806,82.835,1084100006.0
2005-04-03 23:05:00,82.807,82.851,82.793,82.828,893299992.0
2005-04-03 23:10:00,82.816,82.838,82.73,82.74,1275999973.0
2005-04-03 23:15:00,82.753,82.766,82.722,82.736,1155399994.0
2005-04-03 23:20:00,82.764,82.773,82.711,82.719,1200799994.0
2005-04-03 23:25:00,82.713,82.749,82.671,82.7,854599999.0
2005-04-03 23:30:00,82.697,82.77,82.658,82.715,970800001.0
2005-04-03 23:35:00,82.71,82.745,82.663,82.701,843700004.0
2005-04-03 23:40:00,82.702,82.753,82.68,82.731,1110500006.0
2005-04-03 23:45:00,82.723,82.774,82.699,82.699,1019000000.0
2005-04-03 23:50:00,82.697,82.778,82.658,82.722,718100003.0
2005-04-03 23:55:00,82.705,82.726,82.657,82.68,1265000000.0
2005-04-04 00:00:00,82.698,82.752,82.68,82.742,935200001.0
2005-04-04 00:05:00,82.751,82.768,82.713,82.76,917399998.0
2005-04-04 00:10:00,82.74,82.79,82.723,82.734,1231799995.0
2005-04-04 00:15:00,82.753,82.784,82.732,82.772,995899987.0
2005-04-04 00:20:00,82.784,82.793,82.734,82.755,1003499994.0
2005-04-04 00:25:00,82.741,82.778,82.715,82.752,895399996.0
2005-04-04 00:30:00,82.765,82.79,82.73,82.747,900399999.0
2005-04-04 00:35:00,82.762,82.801,82.738,82.781,1170399990.0
2005-04-04 00:40:00,82.77,82.793,82.727,82.753,1108099994.0
2005-04-04 00:45:00,82.758,82.779,82.73,82.773,813900001.0
2005-04-04 00:50:00,82.763,82.787,82.74,82.774,1091100002.0
2005-04-04 00:55:00,82.759,82.805,82.758,82.799,1025399993.0
2005-04-04 01:00:00,82.793,82.817,82.732,82.782,976899998.0
2005-04-04 01:05:00,82.8,82.849,82.769,82.81,991299993.0
2005-04-04 01:10:00,82.814,82.828,82.775,82.788,971599998.0
2005-04-04 01:15:00,82.785,82.84,82.781,82.822,1093099994.0
2005-04-04 01:20:00,82.812,82.828,82.782,82.789,1188200000.0
2005-04-04 01:25:00,82.803,82.817,82.765,82.769,1001299988.0
2005-04-04 01:30:00,82.807,82.822,82.766,82.775,1224999996.0
2005-04-04 01:35:00,82.796,82.841,82.757,82.794,852599996.0
2005-04-04 01:40:00,82.824,82.836,82.775,82.781,1093999993.0
2005-04-04 01:45:00,82.781,82.88,82.776,82.851,973700006.0
2005-04-04 01:50:00,82.799,82.832,82.747,82.768,981699998.0
2005-04-04 01:55:00,82.765,82.831,82.75,82.792,1078199995.0
2005-04-04 02:00:00,82.796,82.846,82.765,82.781,1245299999.0
2005-04-04 02:05:00,82.783,82.799,82.745,82.774,896399989.0
2005-04-04 02:10:00,82.761,82.81,82.755,82.763,977499999.0
2005-04-04 02:15:00,82.795,82.804,82.749,82.797,1020700004.0
2005-04-04 02:20:00,82.785,82.819,82.764,82.77,793200000.0
2005-04-04 02:25:00,82.773,82.806,82.738,82.738,1027499991.0
2005-04-04 02:30:00,82.737,82.784,82.712,82.751,1171799999.0
2005-04-04 02:35:00,82.748,82.796,82.735,82.758,959499998.0
2005-04-04 02:40:00,82.761,82.797,82.741,82.763,934299989.0
2005-04-04 02:45:00,82.771,82.806,82.751,82.777,1024699999.0
2005-04-04 02:50:00,82.767,82.862,82.751,82.833,1090799992.0
2005-04-04 02:55:00,82.82,82.847,82.76,82.775,950800000.0
2005-04-04 03:00:00,82.771,82.851,82.771,82.793,986199992.0
2005-04-04 03:05:00,82.796,82.836,82.766,82.822,1100599995.0
2005-04-04 03:10:00,82.773,82.812,82.748,82.748,1078099993.0
2005-04-04 03:15:00,82.732,82.795,82.729,82.752,1145000002.0
2005-04-04 03:20:00,82.78,82.799,82.728,82.763,905799993.0
2005-04-04 03:25:00,82.772,82.853,82.765,82.825,1105499993.0
2005-04-04 03:30:00,82.795,82.847,82.773,82.822,1202499998.0
2005-04-04 03:35:00,82.813,82.842,82.783,82.826,1054799997.0
2005-04-04 03:40:00,82.826,82.856,82.79,82.836,1081799993.0
2005-04-04 03:45:00,82.825,82.87,82.79,82.853,979900004.0
2005-04-04 03:50:00,82.863,82.89,82.813,82.852,1122999999.0
2005-04-04 03:55:00,82.861,82.903,82.843,82.873,963699999.0
2005-04-04 04:00:00,82.891,82.921,82.85,82.861,1044700003.0
2005-04-04 04:05:00,82.879,82.949,82.856,82.918,1068299999.0
2005-04-04 04:10:00,82.893,82.93,82.861,82.892,924299997.0
2005-04-04 04:15:00,82.888,82.924,82.855,82.905,950199999.0
2005-04-04 04:20:00,82.86,82.933,82.859,82.886,964899993.0
2005-04-04 04:25:00,82.883,82.911,82.858,82.864,930699998.0
2005-04-04 04:30:00,82.901,82.933,82.863,82.916,1112600003.0
2005-04-04 04:35:00,82.93,82.948,82.87,82.92,1083000001.0
2005-04-04 04:40:00,82.887,82.945,82.883,82.928,1170899990.0
2005-04-04 04:45:00,82.919,82.964,82.906,82.929,1056699996.0
2005-04-04 04:50:00,82.912,82.953,82.865,82.909,1043399994.0
2005-04-04 04:55:00,82.927,82.96,82.891,82.937,1039299998.0
2005-04-04 05:00:00,82.935,82.957,82.9,82.949,1004799996.0
2005-04-04 05:05:00,82.931,82.958,82.889,82.925,942000006.0
2005-04-04 05:10:00,82.915,82.979,82.909,82.975,1055299990.0
2005-04-04 05:15:00,82.951,82.966,82.902,82.93,1114999997.0
2005-04-04 05:20:00,82.918,82.973,82.9,82.928,985799999.0
2005-04-04 05:25:00,82.928,82.959,82.903,82.935,965799991.0
2005-04-04 05:30:00,82.933,82.971,82.917,82.942,852300001.0
2005-04-04 05:35:00,82.925,82.971,82.914,82.962,1052600002.0
2005-04-04 05:40:00,82.959,83.016,82.928,82.979,892300000.0
2005-04-04 05:45:00,82.96,82.997,82.935,82.98,914799995.0
2005-04-04 05:50:00,82.98,82.998,82.937,82.97,720300002.0
2005-04-04 05:55:00,82.996,83.0,82.946,82.959,864200001.0
2005-04-04 06:00:00,82.959,82.982,82.922,82.953,982400000.0
2005-04-04 06:05:00,82.938,83.001,82.914,82.971,1072899997.0
2005-04-04 06:10:00,82.964,82.989,82.936,82.936,934399997.0
2005-04-04 06:15:00,82.961,82.995,82.913,82.931,1125699991.0
2005-04-04 06:20:00,82.923,82.981,82.908,82.97,995399999.0
2005-04-04 06:25:00,82.961,82.969,82.897,82.93,1017499995.0
2005-04-04 06:30:00,82.917,82.96,82.89,82.935,945599999.0
2005-04-04 06:35:00,82.904,82.943,82.887,82.917,1040100001.0
2005-04-04 06:40:00,82.919,82.946,82.872,82.882,1180899998.0
2005-04-04 06:45:00,82.917,82.943,82.88,82.911,1065400006.0
2005-04-04 06:50:00,82.909,82.935,82.877,82.91,1060800001.0
2005-04-04 06:55:00,82.912,82.944,82.886,82.898,849800005.0
2005-04-04 07:00:00,82.905,82.938,82.884,82.907,917599999.0
2005-04-04 07:05:00,82.898,82.954,82.888,82.94,938399992.0
2005-04-04 07:10:00,82.927,82.965,82.903,82.95,845200001.0
2005-04-04 07:15:00,82.955,82.964,82.904,82.94,1118600004.0
2005-04-04 07:20:00,82.932,82.977,82.882,82.948,1005899995.0
2005-04-04 07:25:00,82.926,82.951,82.896,82.915,999900004.0
2005-04-04 07:30:00,82.909,82.961,82.893,82.958,1195199994.0
2005-04-04 07:35:00,82.929,82.97,82.913,82.928,1015299994.0
2005-04-04 07:40:00,82.938,82.965,82.908,82.929,902400000.0
2005-04-04 07:45:00,82.91,82.955,82.865,82.955,997899995.0
2005-04-04 07:50:00,82.919,82.971,82.886,82.936,1025600002.0
2005-04-04 07:55:00,82.944,82.983,82.902,82.933,935999993.0
2005-04-04 08:00:00,82.972,83.005,82.94,82.971,1008099996.0
2005-04-04 08:05:00,82.946,82.969,82.904,82.927,1218499994.0
2005-04-04 08:10:00,82.913,82.986,82.913,82.986,908999996.0
2005-04-04 08:15:00,82.921,82.985,82.91,82.91,849699994.0
2005-04-04 08:20:00,82.912,83.025,82.909,83.008,851299999.0
2005-04-04 08:25:00,82.963,83.01,82.921,82.988,862500007.0
2005-04-04 08:30:00,82.961,83.051,82.958,82.999,1051799988.0
2005-04-04 08:35:00,83.027,83.081,83.0,83.037,932200002.0
2005-04-04 08:40:00,83.03,83.095,83.017,83.023,1000399993.0
2005-04-04 08:45:00,83.004,83.051,82.989,83.004,1002299995.0
2005-04-04 08:50:00,82.989,83.023,82.951,83.014,1338399989.0
2005-04-04 08:55:00,83.012,83.065,82.971,83.052,935600001.0
2005-04-04 09:00:00,83.055,83.094,83.021,83.021,1182000001.0
2005-04-04 09:05:00,83.065,83.079,83.008,83.03,1065699999.0
2005-04-04 09:10:00,83.034,83.058,82.985,83.018,971800001.0
2005-04-04 09:15:00,83.037,83.059,82.971,82.999,1048099994.0
2005-04-04 09:20:00,83.016,83.064,83.001,83.036,1047399997.0
2005-04-04 09:25:00,83.066,83.079,83.009,83.046,939200005.0
2005-04-04 09:30:00,83.036,83.059,82.996,83.027,911999994.0
2005-04-04 09:35:00,83.033,83.069,82.999,83.034,906699996.0
2005-04-04 09:40:00,83.032,83.091,83.01,83.047,928499995.0
2005-04-04 09:45:00,83.011,83.057,82.993,83.041,1267099990.0
2005-04-04 09:50:00,83.024,83.09,83.013,83.045,1039499993.0
2005-04-04 09:55:00,83.061,83.115,82.99,83.024,1238999998.0
2005-04-04 10:00:00,83.017,83.105,82.991,83.092,712399999.0
2005-04-04 10:05:00,83.081,83.103,82.997,82.999,961599997.0
2005-04-04 10:10:00,83.024,83.041,82.973,83.017,1086299991.0
2005-04-04 10:15:00,82.996,83.025,82.946,82.999,954799994.0
2005-04-04 10:20:00,82.954,83.028,82.945,82.99,945099998.0
2005-04-04 10:25:00,82.975,83.013,82.952,82.988,794899997.0
2005-04-04 10:30:00,82.976,82.998,82.923,82.981,911999993.0
2005-04-04 10:35:00,82.97,83.0,82.924,82.968,1215899997.0
2005-04-04 10:40:00,82.978,83.016,82.942,82.955,1291399999.0
2005-04-04 10:45:00,82.978,82.997,82.939,82.973,869100006.0
2005-04-04 10:50:00,82.972,82.994,82.926,82.976,1204099993.0
2005-04-04 10:55:00,82.982,83.027,82.956,82.962,1218900002.0
2005-04-04 11:00:00,82.948,82.994,82.886,82.966,1036999991.0
2005-04-04 11:05:00,82.939,82.997,82.93,82.973,972400002.0
2005-04-04 11:10:00,82.965,83.025,82.931,82.981,950999999.0
2005-04-04 11:15:00,82.982,83.065,82.973,83.01,1003900004.0
2005-04-04 11:20:00,83.023,83.067,83.004,83.04,857400001.0
2005-04-04 11:25:00,83.047,83.049,82.966,82.998,1023799996.0
2005-04-04 11:30:00,83.022,83.072,83.007,83.049,1029299997.0
2005-04-04 11:35:00,83.067,83.068,82.984,83.006,1017500001.0
2005-04-04 11:40:00,82.961,83.026,82.961,82.999,1025699992.0
2005-04-04 11:45:00,82.983,83.026,82.948,83.018,1095800004.0
2005-04-04 11:50:00,83.018,83.018,82.937,82.971,920399994.0
2005-04-04 11:55:00,82.949,83.02,82.938,83.012,1077999995.0
2005-04-04 12:00:00,83.015,83.07,83.005,83.063,1056199996.0
2005-04-04 12:05:00,83.05,83.091,83.03,83.071,967199996.0
2005-04-04 12:10:00,83.007,83.049,82.987,82.987,1055099999.0
2005-04-04 12:15:00,83.0,83.054,82.981,83.017,972299990.0
2005-04-04 12:20:00,83.067,83.07,83.004,83.027,1111999991.0
2005-04-04 12:25:00,83.01,83.071,82.996,83.031,1140299998.0
2005-04-04 12:30:00,83.047,83.09,83.018,83.06,1186000002.0
2005-04-04 12:35:00,83.085,83.105,83.033,83.053,1110100003.0
2005-04-04 12:40:00,83.057,83.096,83.034,83.036,930199997.0
2005-04-04 12:45:00,83.08,83.093,83.008,83.078,1191699994.0
2005-04-04 12:50:00,83.073,83.115,83.059,83.095,944099999.0
2005-04-04 12:55:00,83.08,83.098,83.025,83.044,1001199998.0
2005-04-04 13:00:00,83.037,83.09,83.018,83.062,967499991.0
2005-04-04 13:05:00,83.045,83.071,82.982,83.011,1124599993.0
2005-04-04 13:10:00,83.052,83.07,82.996,83.043,1114500002.0
2005-04-04 13:15:00,83.031,83.071,82.997,83.025,1041299994.0
2005-04-04 13:20:00,83.026,83.056,82.974,82.997,1225100005.0
2005-04-04 13:25:00,82.983,83.03,82.942,82.97,982799999.0
2005-04-04 13:30:00,82.973,83.0,82.933,82.94,1106400001.0
2005-04-04 13:35:00,82.95,82.999,82.917,82.948,1012700007.0
2005-04-04 13:40:00,82.951,83.019,82.951,82.991,1064399990.0
2005-04-04 13:45:00,82.962,83.014,82.945,82.986,1086200000.0
2005-04-04 13:50:00,82.944,82.985,82.911,82.941,920600001.0
2005-04-04 13:55:00,82.917,82.954,82.882,82.923,1175799994.0
2005-04-04 14:00:00,82.927,82.948,82.906,82.924,912999996.0
2005-04-04 14:05:00,82.917,82.958,82.902,82.93,1143100000.0
2005-04-04 14:10:00,82.929,82.971,82.911,82.916,877000004.0
2005-04-04 14:15:00,82.945,82.967,82.894,82.927,1002700002.0
2005-04-04 14:20:00,82.921,82.99,82.904,82.99,1147499990.0
2005-04-04 14:25:00,82.978,83.004,82.95,82.974,988099991.0
2005-04-04 14:30:00,82.946,83.026,82.946,82.974,855199995.0
2005-04-04 14:35:00,83.007,83.007,82.933,82.981,1000200005.0
2005-04-04 14:40:00,82.947,83.003,82.92,82.954,966999995.0
2005-04-04 14:45:00,82.979,82.982,82.907,82.909,1101299995.0
2005-04-04 14:50:00,82.901,82.935,82.832,82.883,992000000.0
2005-04-04 14:55:00,82.874,82.911,82.856,82.893,891400000.0
2005-04-04 15:00:00,82.893,82.954,82.877,82.926,1078000006.0
2005-04-04 15:05:00,82.945,82.969,82.81,82.877,913099998.0
2005-04-04 15:10:00,82.894,82.925,82.868,82.904,1107900000.0
2005-04-04 15:15:00,82.884,82.908,82.853,82.884,1150099995.0
2005-04-04 15:20:00,82.877,82.93,82.85,82.855,929999995.0
2005-04-04 15:25:00,82.88,82.936,82.859,82.91,1129999996.0
2005-04-04 15:30:00,82.913,82.953,82.885,82.938,710500001.0
2005-04-04 15:35:00,82.942,83.01,82.931,82.947,847299994.0
2005-04-04 15:40:00,82.973,83.001,82.92,82.979,1231400000.0
2005-04-04 15:45:00,83.023,83.055,82.976,82.995,997300000.0
2005-04-04 15:50:00,83.013,83.026,82.944,82.976,726199994.0
2005-04-04 15:55:00,82.995,83.055,82.966,83.008,1073799985.0
2005-04-04 16:00:00,83.003,83.074,82.992,83.046,958199994.0
2005-04-04 16:05:00,83.037,83.038,82.961,82.966,961200001.0
2005-04-04 16:10:00,82.96,82.991,82.896,82.92,1019200001.0
2005-04-04 16:15:00,82.912,82.965,82.874,82.886,806199998.0
2005-04-04 16:20:00,82.895,82.952,82.885,82.938,1050299994.0
2005-04-04 16:25:00,82.957,82.966,82.908,82.926,893699996.0
2005-04-04 16:30:00,82.949,83.003,82.911,82.973,925099995.0
2005-04-04 16:35:00,82.963,82.985,82.904,82.914,976300004.0
2005-04-04 16:40:00,82.916,82.949,82.875,82.909,990399998.0
2005-04-04 16:45:00,82.903,82.989,82.892,82.955,1084200001.0
2005-04-04 16:50:00,82.951,83.067,82.932,83.034,935100003.0
2005-04-04 16:55:00,83.012,83.016,82.961,82.984,993000001.0
2005-04-04 17:00:00,82.976,83.033,82.966,83.003,913499994.0
2005-04-04 17:05:00,82.992,83.071,82.984,83.032,832300002.0
2005-04-04 17:10:00,83.054,83.12,83.028,83.079,1109699991.0
2005-04-04 17:15:00,83.079,83.106,82.977,82.997,1230099990.0
2005-04-04 17:20:00,83.02,83.03,82.954,83.003,1041999996.0
2005-04-04 17:25:00,83.006,83.039,82.975,82.996,1266199990.0
2005-04-04 17:30:00,83.0,83.01,82.94,82.962,1010499990.0
2005-04-04 17:35:00,82.961,83.001,82.949,82.972,943899996.0
2005-04-04 17:40:00,82.965,83.002,82.923,82.988,1320200003.0
2005-04-04 17:45:00,82.963,83.009,82.936,82.973,1023400002.0
2005-04-04 17:50:00,82.96,82.991,82.928,82.975,1146299998.0
2005-04-04 17:55:00,82.97,83.01,82.958,82.986,1021799995.0
2005-04-04 18:00:00,82.97,83.12,82.942,83.046,6905899997.0
2005-04-04 18:05:00,83.029,83.064,83.004,83.045,8877800012.0
2005-04-04 18:10:00,83.014,83.079,83.008,83.079,7043999973.0
2005-04-04 18:15:00,83.08,83.09,83.016,83.066,5013399991.0
2005-04-04 18:20:00,83.061,83.14,83.025,83.084,8171899962.0
2005-04-04 18:25:00,83.14,83.16,83.044,83.084,7762399993.0
2005-04-04 18:30:00,83.055,83.135,83.048,83.085,7535799986.0
2005-04-04 18:35:00,83.077,83.121,83.055,83.085,5047899985.0
2005-04-04 18:40:00,83.069,83.101,83.037,83.064,4594599991.0
2005-04-04 18:45:00,83.031,83.111,83.023,83.06,3674500005.0
2005-04-04 18:50:00,83.069,83.099,83.017,83.07,3852899993.0
2005-04-04 18:55:00,83.057,83.118,83.041,83.057,4355399990.0
2005-04-04 19:00:00,83.055,83.123,83.044,83.084,2601699987.0
2005-04-04 19:05:00,83.082,83.123,83.017,83.042,3682799991.0
2005-04-04 19:10:00,83.034,83.076,83.01,83.035,1726800003.0
2005-04-04 19:15:00,83.025,83.082,83.0,83.032,3168999981.0
2005-04-04 19:20:00,83.042,83.061,82.965,83.01,3131699995.0
2005-04-04 19:25:00,83.033,83.038,82.966,82.988,4513199987.0
2005-04-04 19:30:00,82.993,83.022,82.948,82.998,3782599998.0
2005-04-04 19:35:00,83.018,83.052,82.977,83.014,3487499994.0
2005-04-04 19:40:00,83.026,83.056,82.981,83.031,3100399994.0
2005-04-04 19:45:00,83.051,83.075,82.983,83.025,2527799991.0
2005-04-04 19:50:00,83.023,83.05,82.981,83.018,3031499996.0
2005-04-04 19:55:00,83.009,83.046,82.967,82.997,2796399992.0
2005-04-04 20:00:00,82.998,83.044,82.937,83.013,2316100000.0
2005-04-04 20:05:00,83.01,83.038,82.958,82.979,3243699995.0
2005-04-04 20:10:00,82.985,83.01,82.921,82.964,4390899975.0
2005-04-04 20:15:00,82.955,83.009,82.933,82.981,2646699985.0
2005-04-04 20:20:00,82.957,83.007,82.934,82.958,3114499994.0
2005-04-04 20:25:00,82.977,83.033,82.95,83.03,4057299991.0
2005-04-04 20:30:00,83.039,83.076,82.997,83.039,4650799994.0
2005-04-04 20:35:00,83.052,83.074,82.996,83.02,3414999997.0
2005-04-04 20:40:00,83.05,83.112,83.018,83.073,4902500005.0
2005-04-04 20:45:00,83.096,83.125,83.063,83.094,3464199997.0
2005-04-04 20:50:00,83.067,83.125,83.045,83.052,3515399993.0
2005-04-04 20:55:00,83.063,83.118,83.033,83.09,5021299999.0
2005-04-04 21:00:00,83.111,83.155,83.076,83.076,3581099988.0
2005-04-04 21:05:00,83.069,83.147,83.069,83.113,3243200008.0
2005-04-04 21:10:00,83.097,83.134,83.063,83.093,2667799995.0
2005-04-04 21:15:00,83.064,83.125,83.024,83.12,4556299979.0
2005-04-04 21:20:00,83.081,83.121,83.045,83.081,4445299993.0
2005-04-04 21:25:00,83.048,83.11,83.019,83.065,2768599989.0
2005-04-04 21:30:00,83.081,83.142,83.045,83.092,1744100002.0
2005-04-04 21:35:00,83.101,83.144,83.068,83.096,2079700004.0
2005-04-04 21:40:00,83.109,83.158,83.063,83.109,2722000003.0
2005-04-04 21:45:00,83.119,83.17,83.062,83.166,2024599994.0
2005-04-04 21:50:00,83.122,83.178,83.078,83.117,1523199992.0
2005-04-04 21:55:00,83.122,83.172,83.115,83.139,1462099996.0
2005-04-04 22:00:00,83.131,83.191,83.083,83.141,3199099981.0
2005-04-04 22:05:00,83.135,83.164,83.098,83.098,994100003.0
2005-04-04 22:10:00,83.093,83.17,83.081,83.135,1588899985.0
2005-04-04 22:15:00,83.129,83.175,83.109,83.145,1655599995.0
2005-04-04 22:20:00,83.12,83.168,83.09,83.123,1422900008.0
2005-04-04 22:25:00,83.149,83.158,83.072,83.095,1879299991.0
2005-04-04 22:30:00,83.121,83.127,83.05,83.079,2241900000.0
2005-04-04 22:35:00,83.084,83.134,83.061,83.062,1459500003.0
2005-04-04 22:40:00,83.081,83.119,83.04,83.069,1404699994.0
2005-04-04 22:45:00,83.069,83.107,83.023,83.078,1492599991.0
2005-04-04 22:50:00,83.054,83.095,83.024,83.058,1728199992.0
2005-04-04 22:55:00,83.052,83.136,83.022,83.022,1473099995.0
2005-04-04 23:00:00,83.113,83.142,83.057,83.11,1127000000.0
2005-04-04 23:05:00,83.084,83.126,83.063,83.063,1139100000.0
2005-04-04 23:10:00,83.078,83.129,83.059,83.087,1104899999.0
2005-04-04 23:15:00,83.093,83.13,83.071,83.094,1124199998.0
2005-04-04 23:20:00,83.096,83.121,83.048,83.114,1335900001.0
2005-04-04 23:25:00,83.103,83.14,83.074,83.101,1021499996.0
2005-04-04 23:30:00,83.098,83.17,83.076,83.102,980400000.0
2005-04-04 23:35:00,83.13,83.138,83.016,83.045,828600002.0
2005-04-04 23:40:00,83.045,83.112,83.035,83.056,1369999985.0
2005-04-04 23:45:00,83.092,83.115,83.026,83.037,1174799994.0
2005-04-04 23:50:00,83.005,83.056,82.977,82.993,760400001.0
2005-04-04 23:55:00,83.022,83.039,82.965,83.012,1033399990.0
2005-04-05 00:00:00,82.983,83.041,82.946,82.973,1095100001.0
2005-04-05 00:05:00,82.982,83.023,82.929,82.968,901000003.0
2005-04-05 00:10:00,82.943,83.012,82.925,82.925,1020699991.0
2005-04-05 00:15:00,82.94,83.007,82.924,82.945,1109699995.0
2005-04-05 00:20:00,82.951,83.004,82.936,82.974,1315499995.0
2005-04-05 00:25:00,82.971,82.998,82.944,82.977,834399993.0
2005-04-05 00:30:00,82.963,83.0,82.945,82.967,847300002.0
2005-04-05 00:35:00,82.959,82.99,82.897,82.99,1211299998.0
2005-04-05 00:40:00,82.942,83.003,82.923,82.952,1005900000.0
2005-04-05 00:45:00,82.982,83.01,82.936,82.997,898899997.0
2005-04-05 00:50:00,82.996,83.019,82.966,82.971,810200001.0
2005-04-05 00:55:00,82.973,83.012,82.954,82.988,979200004.0
2005-04-05 01:00:00,82.973,83.024,82.953,83.016,907600005.0
2005-04-05 01:05:00,83.025,83.035,82.927,82.935,988899999.0
2005-04-05 01:10:00,82.891,82.977,82.88,82.904,1224299997.0
2005-04-05 01:15:00,82.926,82.975,82.883,82.953,1160500001.0
2005-04-05 01:20:00,82.918,83.019,82.918,83.013,978500002.0
2005-04-05 01:25:00,82.977,83.025,82.955,82.984,1123300000.0
2005-04-05 01:30:00,83.008,83.034,82.948,82.976,1107500000.0
2005-04-05 01:35:00,83.003,83.02,82.953,82.98,843899997.0
2005-04-05 01:40:00,82.996,83.04,82.98,82.98,1041599994.0
2005-04-05 01:45:00,83.004,83.034,82.98,83.015,1010099995.0
2005-04-05 01:50:00,83.022,83.031,82.953,82.967,913000003.0
2005-04-05 01:55:00,82.992,83.009,82.944,82.961,1060599996.0
2005-04-05 02:00:00,82.958,83.006,82.9,82.9,1125900006.0
2005-04-05 02:05:00,82.91,82.952,82.863,82.925,1259199993.0
2005-04-05 02:10:00,82.893,82.95,82.874,82.894,1033299999.0
2005-04-05 02:15:00,82.931,82.99,82.902,82.985,1109000001.0
2005-04-05 02:20:00,82.978,83.0,82.923,82.928,993299993.0
2005-04-05 02:25:00,82.937,82.96,82.894,82.948,1068199993.0
2005-04-05 02:30:00,82.959,82.984,82.923,82.967,1000000004.0
2005-04-05 02:35:00,82.956,82.984,82.919,82.94,1136199992.0
2005-04-05 02:40:00,82.971,82.991,82.924,82.949,876000002.0
2005-04-05 02:45:00,82.926,82.997,82.926,82.957,1091599998.0
2005-04-05 02:50:00,82.975,83.024,82.948,82.999,908099994.0
2005-04-05 02:55:00,83.015,83.034,82.979,82.991,1066899988.0
2005-04-05 03:00:00,83.016,83.045,82.968,83.002,879099999.0
2005-04-05 03:05:00,82.979,83.02,82.953,82.966,1001399999.0
2005-04-05 03:10:00,82.97,83.015,82.923,82.963,1056699998.0
2005-04-05 03:15:00,82.998,83.018,82.964,82.988,998499995.0
2005-04-05 03:20:00,82.988,83.043,82.971,83.037,1065899993.0
2005-04-05 03:25:00,83.016,83.04,82.962,82.962,1177000000.0
2005-04-05 03:30:00,83.035,83.12,83.02,83.07,956700002.0
2005-04-05 03:35:00,83.061,83.079,82.977,83.002,1041399999.0
2005-04-05 03:40:00,83.02,83.029,82.952,82.975,1183299996.0
2005-04-05 03:45:00,83.003,83.003,82.944,82.99,930300000.0
2005-04-05 03:50:00,82.951,82.98,82.902,82.935,984899989.0
2005-04-05 03:55:00,82.92,82.976,82.911,82.946,1041200002.0
2005-04-05 04:00:00,82.938,82.981,82.92,82.937,1257399993.0
2005-04-05 04:05:00,82.937,82.946,82.855,82.913,1075399997.0
2005-04-05 04:10:00,82.921,82.935,82.893,82.935,1103200003.0
2005-04-05 04:15:00,82.928,82.953,82.87,82.893,1111999999.0
2005-04-05 04:20:00,82.91,82.943,82.868,82.899,837699998.0
2005-04-05 04:25:00,82.902,82.927,82.875,82.905,1077299997.0
2005-04-05 04:30:00,82.892,82.948,82.877,82.921,980700000.0
2005-04-05 04:35:00,82.929,82.963,82.91,82.937,768399996.0
2005-04-05 04:40:00,82.93,82.983,82.906,82.955,1043999996.0
2005-04-05 04:45:00,82.928,82.985,82.908,82.97,1060899997.0
2005-04-05 04:50:00,82.973,83.003,82.932,82.96,1180400002.0
2005-04-05 04:55:00,82.951,83.001,82.94,82.981,848899997.0
2005-04-05 05:00:00,82.994,83.014,82.951,82.981,778900002.0
2005-04-05 05:05:00,82.996,83.005,82.932,82.98,1181999998.0
2005-04-05 05:10:00,82.954,82.991,82.935,82.975,964099995.0
2005-04-05 05:15:00,82.967,83.008,82.931,82.994,949700000.0
2005-04-05 05:20:00,82.985,83.036,82.984,83.035,1014099996.0
2005-04-05 05:25:00,83.059,83.075,83.013,83.063,1000699990.0
2005-04-05 05:30:00,83.049,83.082,83.021,83.064,984999998.0
2005-04-05 05:35:00,83.061,83.117,83.034,83.106,1017400009.0
2005-04-05 05:40:00,83.089,83.137,83.082,83.092,1039399997.0
2005-04-05 05:45:00,83.082,83.12,83.06,83.07,713700000.0
2005-04-05 05:50:00,83.087,83.159,83.08,83.137,971599995.0
2005-04-05 05:55:00,83.129,83.182,83.117,83.129,713700005.0
2005-04-05 06:00:00,83.116,83.169,83.11,83.147,1120900004.0
2005-04-05 06:05:00,83.143,83.164,83.09,83.122,909599995.0
2005-04-05 06:10:00,83.092,83.121,83.066,83.092,905999996.0
2005-04-05 06:15:00,83.095,83.108,83.052,83.052,1145300001.0
2005-04-05 06:20:00,83.081,83.118,83.059,83.1,914499998.0
2005-04-05 06:25:00,83.104,83.123,83.046,83.057,1123000000.0
2005-04-05 06:30:00,83.062,83.101,83.036,83.072,783999999.0
2005-04-05 06:35:00,83.086,83.12,83.053,83.065,1266099987.0
2005-04-05 06:40:00,83.059,83.126,83.04,83.096,865500003.0
2005-04-05 06:45:00,83.067,83.131,83.066,83.11,1059299991.0
2005-04-05 06:50:00,83.1,83.164,83.072,83.116,930299998.0
2005-04-05 06:55:00,83.089,83.153,83.086,83.128,905000002.0
2005-04-05 07:00:00,83.082,83.151,83.082,83.103,944899996.0
2005-04-05 07:05:00,83.13,83.166,83.102,83.145,963900004.0
2005-04-05 07:10:00,83.142,83.18,83.114,83.157,851299996.0
2005-04-05 07:15:00,83.166,83.181,83.123,83.156,1044499998.0
2005-04-05 07:20:00,83.164,83.175,83.108,83.146,1010699993.0
2005-04-05 07:25:00,83.105,83.162,83.105,83.149,1092799991.0
2005-04-05 07:30:00,83.153,83.161,83.108,83.13,1046799999.0
2005-04-05 07:35:00,83.127,83.174,83.099,83.14,1204099997.0
2005-04-05 07:40:00,83.121,83.171,83.097,83.126,951100003.0
2005-04-05 07:45:00,83.127,83.138,83.075,83.103,908999995.0
2005-04-05 07:50:00,83.116,83.134,83.064,83.09,1021100000.0
2005-04-05 07:55:00,83.09,83.122,83.058,83.122,877900000.0
2005-04-05 08:00:00,83.144,83.151,83.084,83.1,958300002.0
2005-04-05 08:05:00,83.112,83.137,83.083,83.102,1254299991.0
2005-04-05 08:10:00,83.105,83.157,83.082,83.113,1070499997.0
2005-04-05 08:15:00,83.112,83.16,83.099,83.131,987000000.0
2005-04-05 08:20:00,83.12,83.163,83.092,83.163,930600000.0
2005-04-05 08:25:00,83.135,83.152,83.102,83.143,784099998.0
2005-04-05 08:30:00,83.1,83.15,83.079,83.093,980300002.0
2005-04-05 08:35:00,83.106,83.16,83.101,83.129,959399994.0
2005-04-05 08:40:00,83.119,83.179,83.101,83.116,976199992.0
2005-04-05 08:45:00,83.102,83.107,82.958,83.083,909399994.0
2005-04-05 08:50:00,83.077,83.085,83.028,83.078,1146600003.0
2005-04-05 08:55:00,83.079,83.09,83.024,83.057,1024499994.0
2005-04-05 09:00:00,83.082,83.152,83.063,83.113,1038399998.0
2005-04-05 09:05:00,83.145,83.212,83.134,83.178,944999992.0
2005-04-05 09:10:00,83.209,83.215,83.14,83.171,949700003.0
2005-04-05 09:15:00,83.146,83.247,83.145,83.219,860100006.0
2005-04-05 09:20:00,83.256,83.282,83.214,83.252,832799999.0
2005-04-05 09:25:00,83.267,83.319,83.231,83.27,983699997.0
2005-04-05 09:30:00,83.278,83.292,83.241,83.257,806600000.0
2005-04-05 09:35:00,83.28,83.3,83.251,83.281,918099998.0
2005-04-05 09:40:00,83.258,83.341,83.246,83.306,885999998.0
2005-04-05 09:45:00,83.297,83.373,83.294,83.331,1112100003.0
2005-04-05 09:50:00,83.313,83.352,83.29,83.313,1237900000.0
2005-04-05 09:55:00,83.315,83.362,83.271,83.297,1063900007.0
2005-04-05 10:00:00,83.292,83.318,83.237,83.249,829799997.0
2005-04-05 10:05:00,83.248,83.272,83.206,83.214,974199996.0
2005-04-05 10:10:00,83.232,83.249,83.204,83.226,958500007.0
2005-04-05 10:15:00,83.236,83.255,83.2,83.2,871099998.0
2005-04-05 10:20:00,83.22,83.248,83.17,83.171,1051799998.0
2005-04-05 10:25:00,83.182,83.214,83.071,83.078,1261300002.0
2005-04-05 10:30:00,83.06,83.101,83.006,83.016,959300003.0
2005-04-05 10:35:00,83.052,83.102,82.99,83.007,974899989.0
2005-04-05 10:40:00,83.008,83.053,82.92,82.963,1312399994.0
2005-04-05 10:45:00,82.982,83.011,82.961,82.969,1002399999.0
2005-04-05 10:50:00,82.978,83.008,82.924,82.949,953200007.0
2005-04-05 10:55:00,82.969,83.019,82.952,82.957,1147699998.0
2005-04-05 11:00:00,82.96,82.973,82.905,82.948,1208200000.0
2005-04-05 11:05:00,82.944,83.009,82.934,82.948,1163700000.0
2005-04-05 11:10:00,82.977,82.99,82.913,82.943,1125099997.0
2005-04-05 11:15:00,82.948,82.978,82.919,82.927,1049999999.0
2005-04-05 11:20:00,82.948,82.971,82.92,82.956,918500002.0
2005-04-05 11:25:00,82.98,83.015,82.945,82.987,1029600002.0
2005-04-05 11:30:00,82.974,83.0,82.94,82.975,1086999999.0
2005-04-05 11:35:00,82.989,83.004,82.926,82.946,1108399996.0
2005-04-05 11:40:00,82.925,83.015,82.925,82.94,964599993.0
2005-04-05 11:45:00,82.943,82.95,82.903,82.923,1321899992.0
2005-04-05 11:50:00,82.908,82.979,82.877,82.955,1167299997.0
2005-04-05 11:55:00,82.969,82.974,82.923,82.943,944799998.0
2005-04-05 12:00:00,82.928,82.978,82.908,82.978,1026099999.0
2005-04-05 12:05:00,82.962,83.028,82.925,82.983,1119399996.0
2005-04-05 12:10:00,82.971,83.021,82.959,82.996,912799993.0
2005-04-05 12:15:00,82.988,83.036,82.964,83.005,1097699998.0
2005-04-05 12:20:00,82.981,83.045,82.979,83.004,1020400006.0
2005-04-05 12:25:00,83.014,83.043,82.925,83.01,999899996.0
2005-04-05 12:30:00,82.994,83.056,82.962,82.962,1287300002.0
2005-04-05 12:35:00,83.007,83.022,82.966,82.987,983000006.0
2005-04-05 12:40:00,82.996,83.049,82.979,83.021,1038699997.0
2005-04-05 12:45:00,83.04,83.048,82.968,82.983,945899997.0
2005-04-05 12:50:00,82.945,83.006,82.906,82.939,957799994.0
2005-04-05 12:55:00,82.955,82.976,82.92,82.976,795299999.0
2005-04-05 13:00:00,82.969,83.015,82.943,82.989,965399996.0
2005-04-05 13:05:00,82.973,83.006,82.939,82.974,1257299993.0
2005-04-05 13:10:00,82.968,82.998,82.941,82.973,1038800001.0
2005-04-05 13:15:00,82.972,82.997,82.943,82.957,1027699998.0
2005-04-05 13:20:00,82.985,83.007,82.944,82.981,1229099998.0
2005-04-05 13:25:00,82.991,83.004,82.929,82.977,885099998.0
2005-04-05 13:30:00,82.993,83.045,82.963,82.99,1002199997.0
2005-04-05 13:35:00,82.978,83.016,82.958,82.963,1067499999.0
2005-04-05 13:40:00,82.962,82.995,82.932,82.987,997699994.0
2005-04-05 13:45:00,82.967,83.033,82.928,82.993,1131099991.0
2005-04-05 13:50:00,83.0,83.035,82.97,83.011,1006700001.0
2005-04-05 13:55:00,82.978,83.025,82.938,82.953,1064799998.0
2005-04-05 14:00:00,82.931,83.002,82.922,82.975,685199997.0
2005-04-05 14:05:00,82.977,83.014,82.959,82.968,889099991.0
2005-04-05 14:10:00,82.978,83.049,82.967,83.004,1033300005.0
2005-04-05 14:15:00,83.002,83.103,82.991,83.02,1047099999.0
2005-04-05 14:20:00,83.035,83.122,83.009,83.112,970999987.0
2005-04-05 14:25:00,83.101,83.146,83.082,83.13,994799999.0
2005-04-05 14:30:00,83.086,83.19,83.086,83.156,841300000.0
2005-04-05 14:35:00,83.124,83.145,83.058,83.104,1056099994.0
2005-04-05 14:40:00,83.086,83.134,83.009,83.047,911999993.0
2005-04-05 14:45:00,83.021,83.078,83.012,83.013,868199996.0
2005-04-05 14:50:00,83.042,83.083,82.982,83.055,917900003.0
2005-04-05 14:55:00,83.055,83.103,83.042,83.066,943500000.0
2005-04-05 15:00:00,83.066,83.097,82.998,83.01,1243500001.0
2005-04-05 15:05:00,83.035,83.068,82.938,83.047,1091700001.0
2005-04-05 15:10:00,83.029,83.079,83.006,83.034,1047700002.0
2005-04-05 15:15:00,83.043,83.135,83.019,83.135,939400004.0
2005-04-05 15:20:00,83.106,83.137,83.069,83.075,883299995.0
2005-04-05 15:25:00,83.079,83.12,83.04,83.052,1150299994.0
2005-04-05 15:30:00,83.041,83.097,83.036,83.054,832900000.0
2005-04-05 15:35:00,83.045,83.08,83.019,83.058,798699992.0
2005-04-05 15:40:00,83.035,83.104,82.996,83.051,1081599999.0
2005-04-05 15:45:00,83.069,83.091,83.017,83.038,1041299995.0
2005-04-05 15:50:00,83.056,83.096,83.022,83.065,922399996.0
2005-04-05 15:55:00,83.077,83.096,83.025,83.052,905799993.0
2005-04-05 16:00:00,83.052,83.085,82.997,83.058,1026599999.0
2005-04-05 16:05:00,83.047,83.069,83.0,83.028,858199994.0
2005-04-05 16:10:00,83.013,83.063,82.996,83.037,898100000.0
2005-04-05 16:15:00,83.048,83.077,82.994,83.051,1206100008.0
2005-04-05 16:20:00,83.079,83.085,83.004,83.044,1272699992.0
2005-04-05 16:25:00,83.041,83.074,83.0,83.065,1044299998.0
2005-04-05 16:30:00,83.037,83.11,83.031,83.087,823299994.0
2005-04-05 16:35:00,83.085,83.166,83.083,83.122,1112499998.0
2005-04-05 16:40:00,83.099,83.149,83.088,83.109,1097700001.0
2005-04-05 16:45:00,83.085,83.139,83.08,83.08,1156899997.0
2005-04-05 16:50:00,83.088,83.16,83.081,83.098,911799997.0
2005-04-05 16:55:00,83.082,83.148,83.072,83.09,1032099995.0
2005-04-05 17:00:00,83.097,83.14,83.07,83.117,1072599996.0
2005-04-05 17:05:00,83.099,83.157,83.099,83.099,827200002.0
2005-04-05 17:10:00,83.103,83.149,83.087,83.122,1054600000.0
2005-04-05 17:15:00,83.132,83.149,83.08,83.115,1158600002.0
2005-04-05 17:20:00,83.132,83.169,83.097,83.137,998199993.0
2005-04-05 17:25:00,83.143,83.21,83.116,83.21,925799997.0
2005-04-05 17:30:00,83.175,83.22,83.139,83.166,1069099997.0
2005-04-05 17:35:00,83.15,83.192,83.136,83.181,841899994.0
2005-04-05 17:40:00,83.16,83.193,83.132,83.189,1217199997.0
2005-04-05 17:45:00,83.141,83.21,83.137,83.185,826699996.0
2005-04-05 17:50:00,83.185,83.236,83.163,83.163,987299994.0
2005-04-05 17:55:00,83.182,83.213,83.163,83.177,921400004.0
2005-04-05 18:00:00,83.176,83.204,83.117,83.132,7035399965.0
2005-04-05 18:05:00,83.137,83.17,83.084,83.128,9193299982.0
2005-04-05 18:10:00,83.107,83.178,83.097,83.165,7439499999.0
2005-04-05 18:15:00,83.19,83.19,83.094,83.15,7485099993.0
2005-04-05 18:20:00,83.142,83.23,83.101,83.153,7883699990.0
2005-04-05 18:25:00,83.21,83.23,83.129,83.145,6978199986.0
2005-04-05 18:30:00,83.157,83.201,83.127,83.131,7316199994.0
2005-04-05 18:35:00,83.162,83.179,83.115,83.158,5770099990.0
2005-04-05 18:40:00,83.153,83.201,83.099,83.137,4452799996.0
2005-04-05 18:45:00,83.127,83.209,83.123,83.17,4050499997.0
2005-04-05 18:50:00,83.156,83.182,83.092,83.105,4323199983.0
2005-04-05 18:55:00,83.105,83.149,83.085,83.124,4204700001.0
2005-04-05 19:00:00,83.12,83.19,83.101,83.175,2852899999.0
2005-04-05 19:05:00,83.177,83.21,83.14,83.14,3458399990.0
2005-04-05 19:10:00,83.149,83.195,83.128,83.183,1924299990.0
2005-04-05 19:15:00,83.195,83.228,83.139,83.199,2551000000.0
2005-04-05 19:20:00,83.193,83.216,83.112,83.164,3212799994.0
2005-04-05 19:25:00,83.19,83.243,83.16,83.209,4470199982.0
2005-04-05 19:30:00,83.183,83.228,83.157,83.2,3351599995.0
2005-04-05 19:35:00,83.222,83.26,83.182,83.26,3337499988.0
2005-04-05 19:40:00,83.219,83.268,83.189,83.255,2800899997.0
2005-04-05 19:45:00,83.227,83.262,83.2,83.253,2808499988.0
2005-04-05 19:50:00,83.256,83.273,83.202,83.231,2738699998.0
2005-04-05 19:55:00,83.232,83.248,83.18,83.202,2556999988.0
2005-04-05 20:00:00,83.226,83.272,83.184,83.257,2428699999.0
2005-04-05 20:05:00,83.261,83.309,83.226,83.292,3243999990.0
2005-04-05 20:10:00,83.27,83.296,83.231,83.245,4031399993.0
2005-04-05 20:15:00,83.247,83.297,83.214,83.29,2356000000.0
2005-04-05 20:20:00,83.27,83.302,83.236,83.25,3041999976.0
2005-04-05 20:25:00,83.238,83.281,83.215,83.229,4518499975.0
2005-04-05 20:30:00,83.24,83.269,83.183,83.221,4574799978.0
2005-04-05 20:35:00,83.221,83.302,83.208,83.239,2865500004.0
2005-04-05 20:40:00,83.209,83.229,83.128,83.148,4791999987.0
2005-04-05 20:45:00,83.173,83.223,83.134,83.154,3708299993.0
2005-04-05 20:50:00,83.148,83.249,83.122,83.16,3686199992.0
2005-04-05 20:55:00,83.165,83.209,83.088,83.11,5061699992.0
2005-04-05 21:00:00,83.107,83.184,83.092,83.105,3503899993.0
2005-04-05 21:05:00,83.103,83.2,83.075,83.126,2795099988.0
2005-04-05 21:10:00,83.161,83.208,83.12,83.168,2723700002.0
2005-04-05 21:15:00,83.143,83.197,83.088,83.11,3962299989.0
2005-04-05 21:20:00,83.113,83.147,83.059,83.059,4626599984.0
2005-04-05 21:25:00,83.096,83.163,83.079,83.155,2894499992.0
2005-04-05 21:30:00,83.144,83.162,83.087,83.095,1895499994.0
2005-04-05 21:35:00,83.128,83.128,83.054,83.064,1936899993.0
2005-04-05 21:40:00,83.063,83.108,83.038,83.082,2468999991.0
2005-04-05 21:45:00,83.066,83.107,83.029,83.04,2033600008.0
2005-04-05 21:50:00,83.045,83.089,83.008,83.06,1387099998.0
2005-04-05 21:55:00,83.043,83.088,83.026,83.052,1178500000.0
2005-04-05 22:00:00,83.038,83.1,83.019,83.076,3090299993.0
2005-04-05 22:05:00,83.063,83.107,83.032,83.065,1201899995.0
2005-04-05 22:10:00,83.07,83.092,83.011,83.057,1633800009.0
2005-04-05 22:15:00,83.105,83.105,83.023,83.048,1649099996.0
2005-04-05 22:20:00,83.056,83.139,83.05,83.106,1586300005.0
2005-04-05 22:25:00,83.095,83.15,83.058,83.08,1407299998.0
2005-04-05 22:30:00,83.082,83.128,83.025,83.047,2481599987.0
2005-04-05 22:35:00,83.06,83.154,83.05,83.142,1186399999.0
2005-04-05 22:40:00,83.118,83.169,83.094,83.135,1513900000.0
2005-04-05 22:45:00,83.157,83.2,83.131,83.171,1726399996.0
2005-04-05 22:50:00,83.157,83.189,83.112,83.13,1555399990.0
2005-04-05 22:55:00,83.144,83.17,83.066,83.111,1764900005.0
2005-04-05 23:00:00,83.154,83.162,83.09,83.098,1005500001.0
2005-04-05 23:05:00,83.11,83.134,83.045,83.069,1041899993.0
2005-04-05 23:10:00,83.063,83.093,83.041,83.069,1142799991.0
2005-04-05 23:15:00,83.084,83.122,83.054,83.091,1201500012.0
2005-04-05 23:20:00,83.106,83.123,83.037,83.07,1090799984.0
2005-04-05 23:25:00,83.077,83.115,83.057,83.084,1305499994.0
2005-04-05 23:30:00,83.065,83.136,83.049,83.113,974800002.0
2005-04-05 23:35:00,83.073,83.141,83.051,83.13,902800000.0
2005-04-05 23:40:00,83.1,83.142,83.068,83.087,1162300001.0
2005-04-05 23:45:00,83.092,83.129,83.074,83.095,1132599991.0
2005-04-05 23:50:00,83.041,83.13,83.041,83.095,1159799990.0
2005-04-05 23:55:00,83.092,83.12,83.045,83.045,1025000001.0
2005-04-06 00:00:00,83.069,83.097,83.037,83.057,936799995.0
2005-04-06 00:05:00,83.094,83.137,83.064,83.137,882300000.0
2005-04-06 00:10:00,83.122,83.148,83.101,83.128,1051799997.0
2005-04-06 00:15:00,83.124,83.159,83.064,83.075,831599997.0
2005-04-06 00:20:00,83.092,83.134,83.07,83.102,1017799997.0
2005-04-06 00:25:00,83.087,83.13,83.054,83.092,945900003.0
2005-04-06 00:30:00,83.116,83.121,83.063,83.075,900600000.0
2005-04-06 00:35:00,83.112,83.112,82.997,83.032,990099997.0
2005-04-06 00:40:00,83.022,83.077,83.003,83.077,1102899989.0
2005-04-06 00:45:00,83.064,83.109,83.047,83.061,998799994.0
2005-04-06 00:50:00,83.088,83.106,83.03,83.032,1037899999.0
2005-04-06 00:55:00,83.037,83.073,82.99,83.036,864500000.0
2005-04-06 01:00:00,83.038,83.1,83.004,83.089,972999998.0
2005-04-06 01:05:00,83.085,83.095,83.022,83.058,877800001.0
2005-04-06 01:10:00,83.06,83.096,83.04,83.083,1024300004.0
2005-04-06 01:15:00,83.067,83.131,83.051,83.095,995399996.0
2005-04-06 01:20:00,83.068,83.13,83.055,83.097,1079399987.0
2005-04-06 01:25:00,83.088,83.122,83.016,83.025,956899999.0
2005-04-06 01:30:00,82.967,82.967,82.722,82.722,985399995.0
2005-04-06 01:35:00,82.711,82.882,82.694,82.83,970399996.0
2005-04-06 01:40:00,82.818,82.853,82.748,82.774,1098400008.0
2005-04-06 01:45:00,82.789,82.868,82.75,82.818,1200899992.0
2005-04-06 01:50:00,82.828,82.859,82.761,82.804,945499997.0
2005-04-06 01:55:00,82.81,82.829,82.737,82.75,1269899995.0
2005-04-06 02:00:00,82.765,82.825,82.746,82.804,875099997.0
2005-04-06 02:05:00,82.792,82.842,82.775,82.83,1067000001.0
2005-04-06 02:10:00,82.809,82.849,82.801,82.809,1054700001.0
2005-04-06 02:15:00,82.818,82.835,82.758,82.785,976700004.0
2005-04-06 02:20:00,82.804,82.836,82.771,82.827,1115799999.0
2005-04-06 02:25:00,82.8,82.841,82.789,82.832,893499998.0
2005-04-06 02:30:00,82.826,82.84,82.776,82.799,1126700010.0
2005-04-06 02:35:00,82.793,82.823,82.747,82.77,1300999995.0
2005-04-06 02:40:00,82.794,82.869,82.783,82.83,1057600001.0
2005-04-06 02:45:00,82.847,82.876,82.807,82.807,1122299996.0
2005-04-06 02:50:00,82.812,82.885,82.785,82.852,837300002.0
2005-04-06 02:55:00,82.89,82.892,82.788,82.798,1058100004.0
2005-04-06 03:00:00,82.796,82.839,82.769,82.815,1073499997.0
2005-04-06 03:05:00,82.792,82.826,82.782,82.792,1053099995.0
2005-04-06 03:10:00,82.81,82.83,82.754,82.796,1019199996.0
2005-04-06 03:15:00,82.813,82.844,82.779,82.797,997699997.0
2005-04-06 03:20:00,82.827,82.831,82.772,82.79,986899998.0
2005-04-06 03:25:00,82.799,82.848,82.785,82.8,1075999996.0
2005-04-06 03:30:00,82.81,82.871,82.789,82.82,1010199997.0
2005-04-06 03:35:00,82.796,82.838,82.781,82.795,949299993.0
2005-04-06 03:40:00,82.797,82.826,82.751,82.784,1205599996.0
2005-04-06 03:45:00,82.785,82.847,82.759,82.832,1066699994.0
2005-04-06 03:50:00,82.844,82.86,82.787,82.826,972799996.0
2005-04-06 03:55:00,82.792,82.846,82.768,82.778,1030800008.0
2005-04-06 04:00:00,82.802,82.853,82.771,82.803,1161400003.0
2005-04-06 04:05:00,82.825,82.839,82.761,82.761,953399993.0
2005-04-06 04:10:00,82.8,82.838,82.777,82.794,1279300001.0
2005-04-06 04:15:00,82.794,82.848,82.782,82.831,1322699994.0
2005-04-06 04:20:00,82.826,82.851,82.773,82.814,1013000001.0
2005-04-06 04:25:00,82.83,82.83,82.769,82.791,930900002.0
2005-04-06 04:30:00,82.789,82.826,82.767,82.792,913200003.0
2005-04-06 04:35:00,82.813,82.83,82.775,82.792,906399994.0
2005-04-06 04:40:00,82.778,82.804,82.737,82.767,966000000.0
2005-04-06 04:45:00,82.769,82.79,82.727,82.753,1190399995.0
2005-04-06 04:50:00,82.735,82.781,82.715,82.758,1105999997.0
2005-04-06 04:55:00,82.746,82.774,82.721,82.721,973000007.0
2005-04-06 05:00:00,82.757,82.784,82.732,82.765,890600002.0
2005-04-06 05:05:00,82.751,82.778,82.718,82.772,902800004.0
2005-04-06 05:10:00,82.745,82.785,82.725,82.746,1025499998.0
2005-04-06 05:15:00,82.761,82.79,82.711,82.727,1038400002.0
2005-04-06 05:20:00,82.739,82.778,82.721,82.741,920800007.0
2005-04-06 05:25:00,82.73,82.773,82.7,82.742,900499993.0
2005-04-06 05:30:00,82.753,82.799,82.728,82.746,1126700003.0
2005-04-06 05:35:00,82.759,82.778,82.724,82.763,1072199996.0
2005-04-06 05:40:00,82.758,82.793,82.737,82.737,1045299994.0
2005-04-06 05:45:00,82.787,82.794,82.717,82.763,877899999.0
2005-04-06 05:50:00,82.776,82.823,82.738,82.79,844099995.0
2005-04-06 05:55:00,82.788,82.837,82.759,82.759,743199995.0
2005-04-06 06:00:00,82.754,82.798,82.734,82.765,1065999998.0
2005-04-06 06:05:00,82.793,82.81,82.739,82.765,797600000.0
2005-04-06 06:10:00,82.774,82.81,82.725,82.725,971999992.0
2005-04-06 06:15:00,82.74,82.774,82.705,82.724,1045500001.0
2005-04-06 06:20:00,82.728,82.753,82.686,82.703,1049200002.0
2005-04-06 06:25:00,82.73,82.749,82.673,82.692,893099997.0
2005-04-06 06:30:00,82.692,82.749,82.68,82.73,901399998.0
2005-04-06 06:35:00,82.711,82.73,82.668,82.715,1026900004.0
2005-04-06 06:40:00,82.714,82.744,82.684,82.721,1187300000.0
2005-04-06 06:45:00,82.716,82.742,82.683,82.708,837100002.0
2005-04-06 06:50:00,82.705,82.764,82.69,82.737,957699997.0
2005-04-06 06:55:00,82.742,82.781,82.708,82.781,849400003.0
2005-04-06 07:00:00,82.728,82.763,82.689,82.689,1036299997.0
2005-04-06 07:05:00,82.718,82.758,82.678,82.721,871699998.0
2005-04-06 07:10:00,82.707,82.726,82.666,82.698,905600000.0
2005-04-06 07:15:00,82.687,82.705,82.632,82.653,990999993.0
2005-04-06 07:20:00,82.614,82.676,82.606,82.62,1008699991.0
2005-04-06 07:25:00,82.612,82.651,82.562,82.565,1152100000.0
2005-04-06 07:30:00,82.567,82.605,82.557,82.565,935099994.0
2005-04-06 07:35:00,82.546,82.6,82.532,82.562,1172599992.0
2005-04-06 07:40:00,82.576,82.614,82.556,82.583,888899997.0
2005-04-06 07:45:00,82.603,82.64,82.567,82.631,882400000.0
2005-04-06 07:50:00,82.595,82.648,82.562,82.63,867699996.0
2005-04-06 07:55:00,82.628,82.652,82.547,82.585,1040999995.0
2005-04-06 08:00:00,82.57,82.573,82.513,82.534,768799999.0
2005-04-06 08:05:00,82.572,82.592,82.534,82.55,1024199997.0
2005-04-06 08:10:00,82.559,82.595,82.509,82.536,968399999.0
2005-04-06 08:15:00,82.566,82.6,82.522,82.599,971299997.0
2005-04-06 08:20:00,82.566,82.631,82.559,82.631,873400002.0
2005-04-06 08:25:00,82.631,82.649,82.561,82.595,965900001.0
2005-04-06 08:30:00,82.584,82.65,82.578,82.635,1164199999.0
2005-04-06 08:35:00,82.636,82.695,82.624,82.675,911900002.0
2005-04-06 08:40:00,82.672,82.716,82.651,82.696,976999998.0
2005-04-06 08:45:00,82.675,82.75,82.674,82.73,1020599996.0
2005-04-06 08:50:00,82.719,82.762,82.706,82.73,1124199994.0
2005-04-06 08:55:00,82.759,82.762,82.681,82.727,1028600001.0
2005-04-06 09:00:00,82.692,82.741,82.675,82.713,1273999998.0
2005-04-06 09:05:00,82.71,82.735,82.666,82.704,985999997.0
2005-04-06 09:10:00,82.693,82.754,82.666,82.721,933199995.0
2005-04-06 09:15:00,82.724,82.77,82.716,82.736,959599995.0
2005-04-06 09:20:00,82.749,82.77,82.714,82.755,1111599992.0
2005-04-06 09:25:00,82.734,82.788,82.713,82.77,986799999.0
2005-04-06 09:30:00,82.743,82.833,82.74,82.808,1116499994.0
2005-04-06 09:35:00,82.826,82.836,82.782,82.809,969299998.0
2005-04-06 09:40:00,82.788,82.838,82.788,82.807,1011700003.0
2005-04-06 09:45:00,82.818,82.872,82.798,82.815,1122899998.0
2005-04-06 09:50:00,82.813,82.826,82.772,82.796,1097999996.0
2005-04-06 09:55:00,82.836,82.842,82.782,82.808,1222099990.0
2005-04-06 10:00:00,82.79,82.834,82.776,82.785,861700001.0
2005-04-06 10:05:00,82.743,82.832,82.728,82.804,1075099999.0
2005-04-06 10:10:00,82.825,82.843,82.796,82.818,1138299996.0
2005-04-06 10:15:00,82.818,82.856,82.774,82.774,816999999.0
2005-04-06 10:20:00,82.785,82.815,82.753,82.762,978000001.0
2005-04-06 10:25:00,82.795,82.833,82.766,82.784,922699996.0
2005-04-06 10:30:00,82.802,82.821,82.764,82.811,1053499997.0
2005-04-06 10:35:00,82.813,82.83,82.775,82.787,880699991.0
2005-04-06 10:40:00,82.781,82.803,82.736,82.774,1187200005.0
2005-04-06 10:45:00,82.762,82.814,82.738,82.779,1073699998.0
2005-04-06 10:50:00,82.784,82.856,82.766,82.814,1151499991.0
2005-04-06 10:55:00,82.816,82.853,82.801,82.822,1082900001.0
2005-04-06 11:00:00,82.835,82.877,82.801,82.85,1068200001.0
2005-04-06 11:05:00,82.854,82.857,82.795,82.819,1183400007.0
2005-04-06 11:10:00,82.815,82.862,82.799,82.835,1004199995.0
2005-04-06 11:15:00,82.84,82.856,82.808,82.808,856000000.0
2005-04-06 11:20:00,82.823,82.86,82.813,82.851,1021199995.0
2005-04-06 11:25:00,82.83,82.864,82.808,82.838,809599996.0
2005-04-06 11:30:00,82.886,82.994,82.863,82.969,1018699998.0
2005-04-06 11:35:00,82.982,83.059,82.958,83.053,1062899998.0
2005-04-06 11:40:00,82.994,83.11,82.994,83.096,941699996.0
2005-04-06 11:45:00,83.108,83.126,83.015,83.04,1104899996.0
2005-04-06 11:50:00,83.082,83.09,83.01,83.048,1117899993.0
2005-04-06 11:55:00,83.076,83.09,83.04,83.054,870099995.0
2005-04-06 12:00:00,83.037,83.075,83.029,83.042,1140099997.0
2005-04-06 12:05:00,83.028,83.089,83.003,83.034,1144999992.0
2005-04-06 12:10:00,83.031,83.089,83.023,83.053,889700003.0
2005-04-06 12:15:00,83.046,83.104,83.038,83.095,923799998.0
2005-04-06 12:20:00,83.059,83.082,83.006,83.039,1002100000.0
2005-04-06 12:25:00,83.054,83.059,82.96,82.995,904399991.0
2005-04-06 12:30:00,82.996,83.067,82.979,83.048,1089499995.0
2005-04-06 12:35:00,83.034,83.05,82.986,83.023,808399997.0
2005-04-06 12:40:00,83.024,83.04,82.981,82.997,1150499995.0
2005-04-06 12:45:00,83.008,83.065,82.959,83.058,1076900006.0
2005-04-06 12:50:00,83.045,83.063,83.002,83.036,854299991.0
2005-04-06 12:55:00,83.035,83.091,83.008,83.066,1010600002.0
2005-04-06 13:00:00,83.017,83.078,83.017,83.047,1043699994.0
2005-04-06 13:05:00,83.03,83.088,83.009,83.088,1044400003.0
2005-04-06 13:10:00,83.051,83.101,83.007,83.011,888699999.0
2005-04-06 13:15:00,83.021,83.092,83.008,83.088,1075799996.0
2005-04-06 13:20:00,83.068,83.12,83.053,83.103,1089099995.0
2005-04-06 13:25:00,83.079,83.103,83.047,83.076,1005400004.0
2005-04-06 13:30:00,83.032,83.086,83.021,83.073,1060499999.0
2005-04-06 13:35:00,83.092,83.116,83.029,83.048,1185100003.0
2005-04-06 13:40:00,83.045,83.061,82.973,83.017,1053800001.0
2005-04-06 13:45:00,82.997,83.036,82.968,83.017,1092700003.0
2005-04-06 13:50:00,82.981,83.038,82.981,83.022,989199996.0
2005-04-06 13:55:00,82.995,83.057,82.986,83.033,946099999.0
2005-04-06 14:00:00,83.043,83.067,83.005,83.019,879300001.0
2005-04-06 14:05:00,83.057,83.085,83.001,83.057,915199996.0
2005-04-06 14:10:00,83.068,83.147,83.068,83.097,914499999.0
2005-04-06 14:15:00,83.079,83.123,83.059,83.094,1000099996.0
2005-04-06 14:20:00,83.071,83.121,83.06,83.091,1071299998.0
2005-04-06 14:25:00,83.104,83.145,83.085,83.118,899299996.0
2005-04-06 14:30:00,83.095,83.139,83.046,83.092,1017900003.0
2005-04-06 14:35:00,83.092,83.122,83.056,83.117,1005800002.0
2005-04-06 14:40:00,83.116,83.172,83.107,83.155,1055300003.0
2005-04-06 14:45:00,83.123,83.158,83.075,83.112,1149099996.0
2005-04-06 14:50:00,83.104,83.139,83.064,83.069,737599995.0
2005-04-06 14:55:00,83.073,83.097,83.032,83.046,945700004.0
2005-04-06 15:00:00,83.023,83.066,82.977,83.023,1058499997.0
2005-04-06 15:05:00,83.027,83.046,82.965,83.001,957300000.0
2005-04-06 15:10:00,83.03,83.08,83.002,83.029,1078900001.0
2005-04-06 15:15:00,83.052,83.065,82.997,83.012,854000005.0
2005-04-06 15:20:00,83.018,83.073,82.987,83.067,1012899996.0
2005-04-06 15:25:00,83.032,83.046,82.959,82.974,1084399993.0
2005-04-06 15:30:00,82.936,83.012,82.934,83.01,784299997.0
2005-04-06 15:35:00,82.97,83.019,82.966,82.989,898299999.0
2005-04-06 15:40:00,82.983,83.024,82.898,82.986,1051599997.0
2005-04-06 15:45:00,83.018,83.035,82.979,83.001,995899992.0
2005-04-06 15:50:00,82.996,83.014,82.952,82.994,880500002.0
2005-04-06 15:55:00,82.988,83.044,82.971,83.037,915399996.0
2005-04-06 16:00:00,83.049,83.081,83.004,83.073,971199992.0
2005-04-06 16:05:00,83.074,83.157,83.066,83.082,1073699999.0
2005-04-06 16:10:00,83.097,83.126,82.993,83.038,787999999.0
2005-04-06 16:15:00,83.034,83.07,83.004,83.046,1073599990.0
2005-04-06 16:20:00,83.072,83.088,83.027,83.079,902400002.0
2005-04-06 16:25:00,83.082,83.126,83.047,83.125,1016299998.0
2005-04-06 16:30:00,83.106,83.146,83.08,83.092,1050800001.0
2005-04-06 16:35:00,83.112,83.123,83.058,83.089,1088299992.0
2005-04-06 16:40:00,83.097,83.138,83.066,83.081,899300001.0
2005-04-06 16:45:00,83.057,83.091,83.022,83.029,1057299999.0
2005-04-06 16:50:00,83.036,83.081,83.022,83.06,1144299992.0
2005-04-06 16:55:00,83.057,83.08,82.993,83.033,1081799998.0
2005-04-06 17:00:00,83.067,83.124,83.039,83.039,818599999.0
2005-04-06 17:05:00,83.067,83.115,83.054,83.073,753999997.0
2005-04-06 17:10:00,83.092,83.099,83.012,83.063,1032999993.0
2005-04-06 17:15:00,83.058,83.117,83.035,83.1,1042800002.0
2005-04-06 17:20:00,83.103,83.119,83.013,83.053,983900007.0
2005-04-06 17:25:00,83.066,83.103,83.025,83.101,1072899990.0
2005-04-06 17:30:00,83.083,83.099,83.029,83.062,738099998.0
2005-04-06 17:35:00,83.042,83.131,83.023,83.095,901199994.0
2005-04-06 17:40:00,83.107,83.145,83.072,83.114,849199995.0
2005-04-06 17:45:00,83.081,83.144,83.081,83.121,1028099995.0
2005-04-06 17:50:00,83.127,83.159,83.065,83.075,963099995.0
2005-04-06 17:55:00,83.071,83.164,83.071,83.123,1184699996.0
2005-04-06 18:00:00,83.141,83.2,83.104,83.115,6593899959.0
2005-04-06 18:05:00,83.113,83.24,83.096,83.132,8993399983.0
2005-04-06 18:10:00,83.133,83.189,83.1,83.182,7197899966.0
2005-04-06 18:15:00,83.13,83.19,83.108,83.147,6271099976.0
2005-04-06 18:20:00,83.157,83.162,83.073,83.122,8308299984.0
2005-04-06 18:25:00,83.19,83.19,83.061,83.115,6820599990.0
2005-04-06 18:30:00,83.073,83.138,83.057,83.083,7214899988.0
2005-04-06 18:35:00,83.088,83.127,83.058,83.117,5722699978.0
2005-04-06 18:40:00,83.12,83.161,83.078,83.123,4611199983.0
2005-04-06 18:45:00,83.114,83.141,83.071,83.118,3707399983.0
2005-04-06 18:50:00,83.105,83.139,83.068,83.089,3855799992.0
2005-04-06 18:55:00,83.08,83.171,83.071,83.132,4120899985.0
2005-04-06 19:00:00,83.153,83.213,83.099,83.176,2953300003.0
2005-04-06 19:05:00,83.174,83.231,83.143,83.2,3290999995.0
2005-04-06 19:10:00,83.211,83.232,83.164,83.212,2016199996.0
2005-04-06 19:15:00,83.211,83.236,83.169,83.22,2705200004.0
2005-04-06 19:20:00,83.183,83.238,83.129,83.217,3099899997.0
2005-04-06 19:25:00,83.22,83.238,83.141,83.195,4325400005.0
2005-04-06 19:30:00,83.181,83.23,83.149,83.196,3787399992.0
2005-04-06 19:35:00,83.212,83.215,83.11,83.117,3207999999.0
2005-04-06 19:40:00,83.121,83.159,83.076,83.144,3006999986.0
2005-04-06 19:45:00,83.094,83.158,83.052,83.101,2561599992.0
2005-04-06 19:50:00,83.091,83.123,83.029,83.08,2506399995.0
2005-04-06 19:55:00,83.116,83.133,83.071,83.087,2584400002.0
2005-04-06 20:00:00,83.094,83.144,83.058,83.107,2163099986.0
2005-04-06 20:05:00,83.11,83.139,83.062,83.084,3166599993.0
2005-04-06 20:10:00,83.098,83.133,83.05,83.075,4191899987.0
2005-04-06 20:15:00,83.08,83.138,83.045,83.115,2387600003.0
2005-04-06 20:20:00,83.095,83.161,83.059,83.14,3176499989.0
2005-04-06 20:25:00,83.162,83.19,83.104,83.119,4305199981.0
2005-04-06 20:30:00,83.125,83.183,83.105,83.12,4814400004.0
2005-04-06 20:35:00,83.118,83.168,83.106,83.142,3115999990.0
2005-04-06 20:40:00,83.123,83.168,83.076,83.168,5107699995.0
2005-04-06 20:45:00,83.144,83.196,83.106,83.156,3570199989.0
2005-04-06 20:50:00,83.14,83.173,83.104,83.148,3818499991.0
2005-04-06 20:55:00,83.148,83.192,83.107,83.109,5428799992.0
2005-04-06 21:00:00,83.105,83.113,83.007,83.008,3574099995.0
2005-04-06 21:05:00,82.992,83.073,82.95,83.028,3402799994.0
2005-04-06 21:10:00,82.998,83.048,82.955,82.99,2542299997.0
2005-04-06 21:15:00,82.988,83.05,82.956,83.017,4202399997.0
2005-04-06 21:20:00,83.013,83.063,82.984,83.005,4035399995.0
2005-04-06 21:25:00,83.013,83.059,82.986,83.052,2760000000.0
2005-04-06 21:30:00,83.025,83.072,82.998,83.04,1854599994.0
2005-04-06 21:35:00,83.055,83.092,83.013,83.047,1824699987.0
2005-04-06 21:40:00,83.066,83.079,83.018,83.045,2491599984.0
2005-04-06 21:45:00,83.065,83.07,82.984,83.023,2084599997.0
2005-04-06 21:50:00,82.994,83.051,82.985,83.02,1501900000.0
2005-04-06 21:55:00,83.003,83.041,82.971,83.004,1278400000.0
2005-04-06 22:00:00,82.985,83.018,82.95,82.999,3358999981.0
2005-04-06 22:05:00,82.985,83.029,82.969,82.997,1144099992.0
2005-04-06 22:10:00,83.008,83.046,82.964,82.976,1624800003.0
2005-04-06 22:15:00,82.984,83.042,82.972,83.002,1301300000.0
2005-04-06 22:20:00,82.979,83.055,82.979,82.997,1598099995.0
2005-04-06 22:25:00,83.008,83.028,82.943,82.981,1864299981.0
2005-04-06 22:30:00,82.99,83.012,82.94,82.985,2446199991.0
2005-04-06 22:35:00,82.972,83.031,82.958,83.003,1169399991.0
2005-04-06 22:40:00,82.957,83.038,82.938,83.003,1447599997.0
2005-04-06 22:45:00,82.963,83.044,82.958,83.001,1732199997.0
2005-04-06 22:50:00,82.983,83.05,82.958,83.007,1298500002.0
2005-04-06 22:55:00,83.05,83.121,83.005,83.016,1770899998.0
2005-04-06 23:00:00,83.11,83.121,83.013,83.068,1194200004.0
2005-04-06 23:05:00,83.073,83.086,82.983,83.016,884999987.0
2005-04-06 23:10:00,83.032,83.049,82.975,83.02,1037299999.0
2005-04-06 23:15:00,83.006,83.051,82.976,83.015,954700001.0
2005-04-06 23:20:00,83.034,83.066,82.991,83.02,927300001.0
2005-04-06 23:25:00,83.006,83.058,82.992,83.008,953099996.0
2005-04-06 23:30:00,83.042,83.05,82.982,83.021,982000003.0
2005-04-06 23:35:00,83.001,83.034,82.939,83.011,824499989.0
2005-04-06 23:40:00,83.027,83.072,82.98,83.02,949600001.0
2005-04-06 23:45:00,82.967,83.042,82.947,83.028,1128599994.0
2005-04-06 23:50:00,83.016,83.056,82.94,82.98,1236399996.0
2005-04-06 23:55:00,82.97,82.978,82.922,82.944,1114100008.0
2005-04-07 00:00:00,82.914,82.985,82.914,82.97,868999993.0
2005-04-07 00:05:00,82.913,82.962,82.902,82.931,1072999998.0
2005-04-07 00:10:00,82.952,82.97,82.913,82.925,1088999989.0
2005-04-07 00:15:00,82.932,82.97,82.916,82.956,1227099995.0
2005-04-07 00:20:00,82.901,82.96,82.901,82.906,1113900002.0
2005-04-07 00:25:00,82.915,82.975,82.891,82.975,969499999.0
2005-04-07 00:30:00,82.968,82.989,82.913,82.968,835699995.0
2005-04-07 00:35:00,82.944,82.991,82.927,82.949,1205100006.0
2005-04-07 00:40:00,82.948,82.993,82.92,82.972,1010099994.0
2005-04-07 00:45:00,82.962,82.969,82.854,82.955,1016899989.0
2005-04-07 00:50:00,82.94,82.966,82.909,82.948,1192000000.0
2005-04-07 00:55:00,82.935,82.968,82.916,82.958,759799994.0
2005-04-07 01:00:00,82.928,82.984,82.903,82.927,842600000.0
2005-04-07 01:05:00,82.943,82.973,82.893,82.968,1066099990.0
2005-04-07 01:10:00,82.94,82.972,82.914,82.95,769400003.0
2005-04-07 01:15:00,82.966,82.995,82.931,82.976,1117899999.0
2005-04-07 01:20:00,82.962,82.982,82.912,82.951,1003299999.0
2005-04-07 01:25:00,82.945,82.99,82.927,82.975,1107299997.0
2005-04-07 01:30:00,82.947,82.984,82.888,82.94,978800001.0
2005-04-07 01:35:00,82.974,82.976,82.9,82.924,699299995.0
2005-04-07 01:40:00,82.94,82.948,82.878,82.919,1090599991.0
2005-04-07 01:45:00,82.921,82.989,82.883,82.952,999699997.0
2005-04-07 01:50:00,82.946,83.009,82.941,82.978,955399993.0
2005-04-07 01:55:00,82.99,83.018,82.956,83.0,1046799999.0
2005-04-07 02:00:00,83.005,83.008,82.936,82.953,933699995.0
2005-04-07 02:05:00,82.987,83.009,82.949,82.991,1084399994.0
2005-04-07 02:10:00,82.974,83.01,82.957,82.987,1031599997.0
2005-04-07 02:15:00,82.981,83.005,82.944,82.958,1031599999.0
2005-04-07 02:20:00,82.977,82.983,82.918,82.96,1023299994.0
2005-04-07 02:25:00,82.939,82.992,82.934,82.96,1015699992.0
2005-04-07 02:30:00,82.965,82.986,82.916,82.974,1133900000.0
2005-04-07 02:35:00,82.964,82.982,82.917,82.946,1110199999.0
2005-04-07 02:40:00,82.958,82.982,82.912,82.928,1068500000.0
2005-04-07 02:45:00,82.94,82.973,82.912,82.938,1245299997.0
2005-04-07 02:50:00,82.941,82.957,82.902,82.908,959100003.0
2005-04-07 02:55:00,82.929,82.937,82.87,82.915,1042000002.0
2005-04-07 03:00:00,82.915,82.951,82.892,82.925,1110899993.0
2005-04-07 03:05:00,82.908,82.928,82.865,82.889,1066899998.0
2005-04-07 03:10:00,82.866,82.909,82.829,82.858,1186899997.0
2005-04-07 03:15:00,82.863,82.87,82.827,82.847,806299992.0
2005-04-07 03:20:00,82.845,82.886,82.817,82.852,842399996.0
2005-04-07 03:25:00,82.887,82.958,82.871,82.936,1363899986.0
2005-04-07 03:30:00,83.059,83.235,83.059,83.206,1253899999.0
2005-04-07 03:35:00,83.197,83.235,83.138,83.153,1067900003.0
2005-04-07 03:40:00,83.137,83.194,83.134,83.165,1036400000.0
2005-04-07 03:45:00,83.186,83.211,83.126,83.175,823300005.0
2005-04-07 03:50:00,83.176,83.213,83.14,83.19,1065799988.0
2005-04-07 03:55:00,83.172,83.266,83.172,83.261,876399992.0
2005-04-07 04:00:00,83.26,83.262,83.19,83.21,1281599999.0
2005-04-07 04:05:00,83.213,83.227,83.155,83.195,1003299998.0
2005-04-07 04:10:00,83.232,83.24,83.175,83.175,1141699999.0
2005-04-07 04:15:00,83.184,83.199,83.117,83.128,1108999995.0
2005-04-07 04:20:00,83.131,83.183,83.122,83.151,863199995.0
2005-04-07 04:25:00,83.159,83.188,83.118,83.165,906999997.0
2005-04-07 04:30:00,83.167,83.184,83.133,83.165,1026999989.0
2005-04-07 04:35:00,83.167,83.21,83.149,83.174,786999997.0
2005-04-07 04:40:00,83.176,83.206,83.139,83.165,1184699991.0
2005-04-07 04:45:00,83.163,83.216,83.152,83.206,1208799994.0
2005-04-07 04:50:00,83.188,83.268,83.182,83.248,1281499996.0
2005-04-07 04:55:00,83.261,83.27,83.187,83.219,841899995.0
2005-04-07 05:00:00,83.221,83.239,83.184,83.205,1120799994.0
2005-04-07 05:05:00,83.217,83.239,83.164,83.224,894700005.0
2005-04-07 05:10:00,83.229,83.326,83.202,83.288,1176300000.0
2005-04-07 05:15:00,83.279,83.311,83.231,83.231,764899999.0
2005-04-07 05:20:00,83.252,83.304,83.227,83.274,893199997.0
2005-04-07 05:25:00,83.251,83.279,83.228,83.245,840299996.0
2005-04-07 05:30:00,83.26,83.291,83.246,83.271,879900004.0
2005-04-07 05:35:00,83.273,83.315,83.259,83.303,1163899991.0
2005-04-07 05:40:00,83.3,83.324,83.28,83.307,928300004.0
2005-04-07 05:45:00,83.284,83.321,83.269,83.31,912199998.0
2005-04-07 05:50:00,83.322,83.333,83.277,83.304,1013599996.0
2005-04-07 05:55:00,83.324,83.346,83.292,83.296,821200001.0
2005-04-07 06:00:00,83.289,83.352,83.289,83.349,1052499998.0
2005-04-07 06:05:00,83.348,83.361,83.314,83.342,1010399997.0
2005-04-07 06:10:00,83.344,83.375,83.312,83.337,815999999.0
2005-04-07 06:15:00,83.358,83.363,83.284,83.32,1092499997.0
2005-04-07 06:20:00,83.323,83.338,83.29,83.314,1071999996.0
2005-04-07 06:25:00,83.342,83.348,83.26,83.297,1173199991.0
2005-04-07 06:30:00,83.288,83.304,83.262,83.292,914400002.0
2005-04-07 06:35:00,83.26,83.289,83.228,83.261,992300001.0
2005-04-07 06:40:00,83.265,83.274,83.224,83.26,1061599998.0
2005-04-07 06:45:00,83.253,83.273,83.227,83.257,984899998.0
2005-04-07 06:50:00,83.23,83.276,83.23,83.26,1093200002.0
2005-04-07 06:55:00,83.257,83.282,83.231,83.248,1110900001.0
2005-04-07 07:00:00,83.266,83.282,83.234,83.25,1091599998.0
2005-04-07 07:05:00,83.234,83.279,83.232,83.238,1018499996.0
2005-04-07 07:10:00,83.258,83.269,83.227,83.268,950899999.0
2005-04-07 07:15:00,83.249,83.292,83.219,83.29,1018599995.0
2005-04-07 07:20:00,83.274,83.294,83.211,83.271,1310399992.0
2005-04-07 07:25:00,83.272,83.282,83.226,83.282,985599996.0
2005-04-07 07:30:00,83.265,83.313,83.262,83.276,679999996.0
2005-04-07 07:35:00,83.273,83.302,83.26,83.267,934499990.0
2005-04-07 07:40:00,83.261,83.31,83.241,83.295,768800001.0
2005-04-07 07:45:00,83.279,83.312,83.249,83.291,1143999991.0
2005-04-07 07:50:00,83.295,83.374,83.266,83.365,956900005.0
2005-04-07 07:55:00,83.356,83.377,83.312,83.346,967899993.0
2005-04-07 08:00:00,83.35,83.354,83.279,83.302,777499998.0
2005-04-07 08:05:00,83.3,83.309,83.257,83.285,1174899986.0
2005-04-07 08:10:00,83.261,83.333,83.25,83.298,1001900007.0
2005-04-07 08:15:00,83.289,83.352,83.278,83.313,831200001.0
2005-04-07 08:20:00,83.316,83.403,83.288,83.398,919599999.0
2005-04-07 08:25:00,83.377,83.401,83.3,83.317,938600004.0
2005-04-07 08:30:00,83.326,83.337,83.242,83.287,938299998.0
2005-04-07 08:35:00,83.267,83.359,83.259,83.328,880299994.0
2005-04-07 08:40:00,83.308,83.351,83.218,83.244,974999997.0
2005-04-07 08:45:00,83.243,83.269,83.19,83.237,868700007.0
2005-04-07 08:50:00,83.257,83.262,83.195,83.216,1033300005.0
2005-04-07 08:55:00,83.204,83.254,83.181,83.245,1179100004.0
2005-04-07 09:00:00,83.246,83.261,83.197,83.218,1042400004.0
2005-04-07 09:05:00,83.244,83.244,83.159,83.201,942600005.0
2005-04-07 09:10:00,83.209,83.224,83.151,83.151,952900002.0
2005-04-07 09:15:00,83.18,83.183,83.122,83.17,1129499998.0
2005-04-07 09:20:00,83.157,83.183,83.114,83.134,983899995.0
2005-04-07 09:25:00,83.158,83.198,83.139,83.181,971200004.0
2005-04-07 09:30:00,83.176,83.198,83.143,83.188,928699996.0
2005-04-07 09:35:00,83.182,83.236,83.165,83.236,963500001.0
2005-04-07 09:40:00,83.183,83.236,83.179,83.205,944400001.0
2005-04-07 09:45:00,83.226,83.261,83.184,83.225,1137999999.0
2005-04-07 09:50:00,83.207,83.248,83.195,83.23,1152499995.0
2005-04-07 09:55:00,83.219,83.305,83.21,83.269,1033700004.0
2005-04-07 10:00:00,83.282,83.338,83.233,83.24,775700002.0
2005-04-07 10:05:00,83.223,83.25,83.16,83.176,1156699999.0
2005-04-07 10:10:00,83.189,83.223,83.121,83.162,916699999.0
2005-04-07 10:15:00,83.155,83.211,83.144,83.183,1014300002.0
2005-04-07 10:20:00,83.17,83.217,83.153,83.182,1062100003.0
2005-04-07 10:25:00,83.187,83.224,83.17,83.196,1129299991.0
2005-04-07 10:30:00,83.177,83.235,83.169,83.197,918700002.0
2005-04-07 10:35:00,83.195,83.264,83.189,83.232,1109900001.0
2005-04-07 10:40:00,83.225,83.263,83.209,83.244,1383799994.0
2005-04-07 10:45:00,83.243,83.305,83.222,83.256,982399991.0
2005-04-07 10:50:00,83.256,83.273,83.195,83.195,1172500000.0
2005-04-07 10:55:00,83.203,83.22,83.137,83.157,950200005.0
2005-04-07 11:00:00,83.158,83.182,83.116,83.156,895800006.0
2005-04-07 11:05:00,83.164,83.188,83.137,83.171,1204699994.0
2005-04-07 11:10:00,83.161,83.188,83.089,83.116,984599998.0
2005-04-07 11:15:00,83.13,83.164,83.098,83.106,1020700008.0
2005-04-07 11:20:00,83.11,83.154,83.094,83.114,1094800002.0
2005-04-07 11:25:00,83.138,83.161,83.111,83.144,990799991.0
2005-04-07 11:30:00,83.155,83.199,83.139,83.178,960799994.0
2005-04-07 11:35:00,83.2,83.239,83.168,83.213,1106100004.0
2005-04-07 11:40:00,83.159,83.228,83.159,83.184,983099998.0
2005-04-07 11:45:00,83.181,83.228,83.159,83.182,1128900010.0
2005-04-07 11:50:00,83.183,83.225,83.164,83.204,1273400004.0
2005-04-07 11:55:00,83.205,83.243,83.179,83.211,1036500004.0
2005-04-07 12:00:00,83.2,83.249,83.191,83.226,984300000.0
2005-04-07 12:05:00,83.221,83.264,83.196,83.229,869600003.0
2005-04-07 12:10:00,83.224,83.265,83.202,83.247,982299999.0
2005-04-07 12:15:00,83.234,83.265,83.192,83.207,965700002.0
2005-04-07 12:20:00,83.218,83.236,83.189,83.212,1160999999.0
2005-04-07 12:25:00,83.209,83.251,83.193,83.221,964799996.0
2005-04-07 12:30:00,83.188,83.231,83.169,83.214,982799998.0
2005-04-07 12:35:00,83.198,83.211,83.11,83.168,913199997.0
2005-04-07 12:40:00,83.16,83.18,83.122,83.137,924099997.0
2005-04-07 12:45:00,83.154,83.217,83.138,83.185,1016500000.0
2005-04-07 12:50:00,83.181,83.195,83.141,83.158,994300005.0
2005-04-07 12:55:00,83.165,83.195,83.127,83.158,893399994.0
2005-04-07 13:00:00,83.17,83.211,83.147,83.156,918599999.0
2005-04-07 13:05:00,83.155,83.209,83.147,83.171,1172199993.0
2005-04-07 13:10:00,83.193,83.259,83.169,83.238,993600004.0
2005-04-07 13:15:00,83.23,83.277,83.19,83.226,1074300009.0
2005-04-07 13:20:00,83.231,83.237,83.159,83.203,891700004.0
2005-04-07 13:25:00,83.175,83.209,83.145,83.19,947199982.0
2005-04-07 13:30:00,83.191,83.214,83.116,83.147,842500001.0
2005-04-07 13:35:00,83.168,83.191,83.132,83.154,1209400000.0
2005-04-07 13:40:00,83.171,83.222,83.15,83.202,962400000.0
2005-04-07 13:45:00,83.191,83.288,83.167,83.243,1144399999.0
2005-04-07 13:50:00,83.234,83.278,83.223,83.243,864800005.0
2005-04-07 13:55:00,83.259,83.311,83.243,83.279,1006599998.0
2005-04-07 14:00:00,83.29,83.309,83.216,83.229,966399998.0
2005-04-07 14:05:00,83.247,83.301,83.23,83.263,882500005.0
2005-04-07 14:10:00,83.272,83.294,83.212,83.217,859899996.0
2005-04-07 14:15:00,83.224,83.271,83.206,83.255,1055800003.0
2005-04-07 14:20:00,83.252,83.279,83.222,83.263,861700000.0
2005-04-07 14:25:00,83.255,83.29,83.229,83.256,886200001.0
2005-04-07 14:30:00,83.283,83.294,83.233,83.245,1002700004.0
2005-04-07 14:35:00,83.231,83.284,83.223,83.266,902400002.0
2005-04-07 14:40:00,83.261,83.324,83.235,83.282,995900003.0
2005-04-07 14:45:00,83.289,83.306,83.253,83.284,858199992.0
2005-04-07 14:50:00,83.263,83.322,83.243,83.273,813999998.0
2005-04-07 14:55:00,83.273,83.311,83.225,83.276,1029599989.0
2005-04-07 15:00:00,83.285,83.285,83.192,83.192,1094999999.0
2005-04-07 15:05:00,83.205,83.248,83.123,83.235,1366999993.0
2005-04-07 15:10:00,83.242,83.295,83.224,83.265,1058999999.0
2005-04-07 15:15:00,83.258,83.291,83.218,83.246,1076299999.0
2005-04-07 15:20:00,83.25,83.263,83.199,83.212,986799995.0
2005-04-07 15:25:00,83.233,83.32,83.202,83.266,1156200003.0
2005-04-07 15:30:00,83.244,83.351,83.244,83.321,1197000001.0
2005-04-07 15:35:00,83.315,83.334,83.227,83.283,848200005.0
2005-04-07 15:40:00,83.263,83.285,83.208,83.252,1063399993.0
2005-04-07 15:45:00,83.245,83.306,83.227,83.279,1148499994.0
2005-04-07 15:50:00,83.258,83.36,83.255,83.331,737999997.0
2005-04-07 15:55:00,83.351,83.382,83.301,83.319,1114999994.0
2005-04-07 16:00:00,83.309,83.368,83.285,83.305,991200002.0
2005-04-07 16:05:00,83.288,83.349,83.205,83.205,1055000001.0
2005-04-07 16:10:00,83.228,83.287,83.201,83.266,1106700000.0
2005-04-07 16:15:00,83.266,83.293,83.231,83.293,908000001.0
2005-04-07 16:20:00,83.234,83.263,83.18,83.212,1031100001.0
2005-04-07 16:25:00,83.183,83.226,83.159,83.205,1089399994.0
2005-04-07 16:30:00,83.188,83.269,83.181,83.258,1028999987.0
2005-04-07 16:35:00,83.235,83.303,83.217,83.266,799899994.0
2005-04-07 16:40:00,83.294,83.296,83.228,83.239,1084399997.0
2005-04-07 16:45:00,83.257,83.29,83.217,83.251,1023899991.0
2005-04-07 16:50:00,83.241,83.266,83.204,83.234,896000000.0
2005-04-07 16:55:00,83.223,83.339,83.223,83.335,949000000.0
2005-04-07 17:00:00,83.331,83.345,83.248,83.257,1035099998.0
2005-04-07 17:05:00,83.282,83.316,83.24,83.243,1161899994.0
2005-04-07 17:10:00,83.258,83.284,83.224,83.248,951199993.0
2005-04-07 17:15:00,83.258,83.291,83.226,83.281,793100003.0
2005-04-07 17:20:00,83.29,83.299,83.233,83.262,956800007.0
2005-04-07 17:25:00,83.268,83.281,83.222,83.281,1070599996.0
2005-04-07 17:30:00,83.259,83.276,83.205,83.26,928699998.0
2005-04-07 17:35:00,83.231,83.313,83.228,83.293,896000000.0
2005-04-07 17:40:00,83.302,83.302,83.235,83.296,966499995.0
2005-04-07 17:45:00,83.259,83.284,83.214,83.267,856799996.0
2005-04-07 17:50:00,83.237,83.276,83.217,83.228,1193499996.0
2005-04-07 17:55:00,83.244,83.297,83.223,83.272,960699998.0
2005-04-07 18:00:00,83.238,83.311,83.237,83.277,6846399980.0
2005-04-07 18:05:00,83.282,83.32,83.226,83.256,8714699981.0
2005-04-07 18:10:00,83.262,83.3,83.23,83.26,6899799999.0
2005-04-07 18:15:00,83.258,83.308,83.216,83.257,7828399974.0
2005-04-07 18:20:00,83.255,83.33,83.22,83.259,8134999984.0
2005-04-07 18:25:00,83.3,83.32,83.205,83.247,6801100001.0
2005-04-07 18:30:00,83.233,83.278,83.195,83.231,6986999977.0
2005-04-07 18:35:00,83.238,83.282,83.188,83.25,5449099993.0
2005-04-07 18:40:00,83.243,83.289,83.165,83.207,4283399980.0
2005-04-07 18:45:00,83.239,83.283,83.167,83.265,3889599980.0
2005-04-07 18:50:00,83.189,83.294,83.188,83.255,4452299980.0
2005-04-07 18:55:00,83.245,83.285,83.203,83.252,4137399989.0
2005-04-07 19:00:00,83.238,83.307,83.218,83.293,2935399993.0
2005-04-07 19:05:00,83.298,83.322,83.25,83.288,3096999989.0
2005-04-07 19:10:00,83.289,83.301,83.23,83.251,1825099988.0
2005-04-07 19:15:00,83.24,83.284,83.192,83.24,2636900003.0
2005-04-07 19:20:00,83.216,83.306,83.183,83.248,2819599999.0
2005-04-07 19:25:00,83.259,83.331,83.197,83.241,4128900005.0
2005-04-07 19:30:00,83.273,83.288,83.194,83.255,3827299975.0
2005-04-07 19:35:00,83.293,83.293,83.177,83.227,3253600004.0
2005-04-07 19:40:00,83.221,83.334,83.181,83.208,3055200003.0
2005-04-07 19:45:00,83.183,83.236,83.16,83.173,2533599997.0
2005-04-07 19:50:00,83.202,83.231,83.18,83.21,2723599993.0
2005-04-07 19:55:00,83.176,83.265,83.169,83.19,2902300004.0
2005-04-07 20:00:00,83.26,83.283,83.165,83.202,2483399990.0
2005-04-07 20:05:00,83.196,83.28,83.149,83.169,3195999993.0
2005-04-07 20:10:00,83.189,83.213,83.114,83.203,3740399983.0
2005-04-07 20:15:00,83.18,83.236,83.14,83.16,2090999996.0
2005-04-07 20:20:00,83.183,83.218,83.124,83.158,2956399987.0
2005-04-07 20:25:00,83.167,83.22,83.14,83.141,4555199986.0
2005-04-07 20:30:00,83.143,83.219,83.133,83.202,4883100002.0
2005-04-07 20:35:00,83.193,83.24,83.14,83.183,3195799991.0
2005-04-07 20:40:00,83.193,83.227,83.13,83.214,5039199982.0
2005-04-07 20:45:00,83.224,83.254,83.175,83.232,3350899991.0
2005-04-07 20:50:00,83.207,83.255,83.143,83.24,2990200013.0
2005-04-07 20:55:00,83.225,83.272,83.16,83.205,4938400005.0
2005-04-07 21:00:00,83.262,83.3,83.231,83.231,3347899986.0
2005-04-07 21:05:00,83.238,83.292,83.19,83.237,3212400003.0
2005-04-07 21:10:00,83.216,83.284,83.204,83.222,2747299997.0
2005-04-07 21:15:00,83.232,83.288,83.172,83.242,4294199986.0
2005-04-07 21:20:00,83.217,83.275,83.184,83.23,4967600000.0
2005-04-07 21:25:00,83.23,83.263,83.175,83.246,3113999996.0
2005-04-07 21:30:00,83.216,83.284,83.166,83.21,1639199999.0
2005-04-07 21:35:00,83.238,83.264,83.153,83.257,1751400002.0
2005-04-07 21:40:00,83.222,83.276,83.195,83.215,2477699996.0
2005-04-07 21:45:00,83.215,83.276,83.159,83.171,1895299999.0
2005-04-07 21:50:00,83.201,83.255,83.197,83.236,1413899992.0
2005-04-07 21:55:00,83.221,83.253,83.162,83.177,1348899999.0
2005-04-07 22:00:00,83.21,83.261,83.167,83.224,2989799988.0
2005-04-07 22:05:00,83.217,83.263,83.185,83.231,1095499998.0
2005-04-07 22:10:00,83.222,83.265,83.182,83.241,1526700002.0
2005-04-07 22:15:00,83.205,83.261,83.194,83.257,1483699998.0
2005-04-07 22:20:00,83.24,83.244,83.137,83.155,1986499988.0
2005-04-07 22:25:00,83.156,83.191,83.124,83.147,1522799996.0
2005-04-07 22:30:00,83.168,83.213,83.09,83.181,2294899988.0
2005-04-07 22:35:00,83.164,83.22,83.134,83.15,1452999992.0
2005-04-07 22:40:00,83.152,83.195,83.127,83.144,1580299991.0
2005-04-07 22:45:00,83.124,83.195,83.113,83.158,1469699994.0
2005-04-07 22:50:00,83.176,83.211,83.143,83.161,1341600002.0
2005-04-07 22:55:00,83.156,83.22,83.115,83.115,1507899991.0
2005-04-07 23:00:00,83.191,83.232,83.148,83.152,1049999998.0
2005-04-07 23:05:00,83.168,83.194,83.116,83.149,1016999999.0
2005-04-07 23:10:00,83.173,83.212,83.146,83.185,1047600003.0
2005-04-07 23:15:00,83.195,83.244,83.161,83.225,978599997.0
2005-04-07 23:20:00,83.227,83.252,83.186,83.235,957599998.0
2005-04-07 23:25:00,83.201,83.239,83.155,83.225,974600002.0
2005-04-07 23:30:00,83.198,83.259,83.174,83.206,1010099997.0
2005-04-07 23:35:00,83.214,83.249,83.15,83.212,878400003.0
2005-04-07 23:40:00,83.205,83.235,83.189,83.211,1248299993.0
2005-04-07 23:45:00,83.21,83.246,83.174,83.213,959399992.0
2005-04-07 23:50:00,83.198,83.241,83.166,83.232,1011999992.0
2005-04-07 23:55:00,83.227,83.235,83.177,83.194,1074700002.0
2005-04-08 00:00:00,83.199,83.211,83.162,83.181,1053199992.0
2005-04-08 00:05:00,83.169,83.211,83.136,83.162,967799993.0
2005-04-08 00:10:00,83.136,83.214,83.123,83.169,1100199998.0
2005-04-08 00:15:00,83.181,83.201,83.139,83.15,1004100005.0
2005-04-08 00:20:00,83.163,83.181,83.12,83.132,1060899994.0
2005-04-08 00:25:00,83.148,83.203,83.12,83.179,1138600002.0
2005-04-08 00:30:00,83.187,83.22,83.136,83.158,993899997.0
2005-04-08 00:35:00,83.18,83.216,83.137,83.189,1229400000.0
2005-04-08 00:40:00,83.2,83.214,83.131,83.208,1004799995.0
2005-04-08 00:45:00,83.174,83.232,83.163,83.225,1029699995.0
2005-04-08 00:50:00,83.22,83.275,83.198,83.248,823599994.0
2005-04-08 00:55:00,83.246,83.268,83.213,83.258,962000002.0
2005-04-08 01:00:00,83.262,83.278,83.198,83.22,1010599992.0
2005-04-08 01:05:00,83.232,83.253,83.191,83.237,1066599995.0
2005-04-08 01:10:00,83.235,83.253,83.193,83.234,1002799994.0
2005-04-08 01:15:00,83.239,83.253,83.194,83.23,795299994.0
2005-04-08 01:20:00,83.226,83.256,83.183,83.197,788699995.0
2005-04-08 01:25:00,83.224,83.236,83.167,83.201,977400001.0
2005-04-08 01:30:00,83.212,83.226,83.159,83.188,837000000.0
2005-04-08 01:35:00,83.17,83.197,83.126,83.143,1039799998.0
2005-04-08 01:40:00,83.168,83.217,83.122,83.212,1012799996.0
2005-04-08 01:45:00,83.209,83.234,83.16,83.18,1032400008.0
2005-04-08 01:50:00,83.189,83.234,83.177,83.185,989700004.0
2005-04-08 01:55:00,83.209,83.245,83.185,83.195,1125799998.0
2005-04-08 02:00:00,83.225,83.238,83.175,83.197,1081899996.0
2005-04-08 02:05:00,83.211,83.269,83.2,83.212,1092799997.0
2005-04-08 02:10:00,83.214,83.243,83.166,83.207,1172199997.0
2005-04-08 02:15:00,83.189,83.205,83.133,83.16,1123999999.0
2005-04-08 02:20:00,83.188,83.197,83.131,83.186,1093499990.0
2005-04-08 02:25:00,83.189,83.217,83.155,83.184,1120899993.0
2005-04-08 02:30:00,83.181,83.216,83.15,83.172,842699997.0
2005-04-08 02:35:00,83.189,83.215,83.136,83.136,957200005.0
2005-04-08 02:40:00,83.161,83.183,83.117,83.128,1126399999.0
2005-04-08 02:45:00,83.131,83.182,83.121,83.143,1007499992.0
2005-04-08 02:50:00,83.15,83.168,83.098,83.111,842999997.0
2005-04-08 02:55:00,83.099,83.133,83.08,83.082,944599996.0
2005-04-08 03:00:00,83.088,83.102,83.02,83.029,966600005.0
2005-04-08 03:05:00,83.019,83.118,83.017,83.086,1005999999.0
2005-04-08 03:10:00,83.095,83.102,83.05,83.05,1098299995.0
2005-04-08 03:15:00,83.065,83.104,83.041,83.063,795999999.0
2005-04-08 03:20:00,83.099,83.114,83.028,83.046,846999999.0
2005-04-08 03:25:00,83.06,83.088,83.034,83.063,1182999999.0
2005-04-08 03:30:00,83.048,83.113,83.029,83.094,1068900000.0
2005-04-08 03:35:00,83.091,83.118,83.052,83.112,1070299998.0
2005-04-08 03:40:00,83.111,83.125,83.048,83.09,1204899997.0
2005-04-08 03:45:00,83.093,83.168,83.083,83.146,909400003.0
2005-04-08 03:50:00,83.106,83.133,83.053,83.093,883399998.0
2005-04-08 03:55:00,83.119,83.14,83.079,83.096,931599996.0
2005-04-08 04:00:00,83.114,83.151,83.078,83.114,877900002.0
2005-04-08 04:05:00,83.125,83.189,83.092,83.142,1133899997.0
2005-04-08 04:10:00,83.16,83.188,83.12,83.165,833500001.0
2005-04-08 04:15:00,83.135,83.187,83.108,83.158,1218799994.0
2005-04-08 04:20:00,83.187,83.203,83.145,83.184,732099999.0
2005-04-08 04:25:00,83.171,83.2,83.141,83.182,961199998.0
2005-04-08 04:30:00,83.175,83.215,83.155,83.174,1226100003.0
2005-04-08 04:35:00,83.207,83.233,83.161,83.193,785700000.0
2005-04-08 04:40:00,83.175,83.224,83.164,83.203,1067200001.0
2005-04-08 04:45:00,83.188,83.216,83.155,83.178,949400008.0
2005-04-08 04:50:00,83.146,83.191,83.129,83.172,1059100002.0
2005-04-08 04:55:00,83.145,83.201,83.137,83.147,882399992.0
2005-04-08 05:00:00,83.173,83.203,83.146,83.188,780400006.0
2005-04-08 05:05:00,83.165,83.216,83.13,83.175,1071599998.0
2005-04-08 05:10:00,83.16,83.196,83.13,83.134,990799994.0
2005-04-08 05:15:00,83.135,83.177,83.115,83.134,1178000000.0
2005-04-08 05:20:00,83.162,83.186,83.119,83.144,986999995.0
2005-04-08 05:25:00,83.14,83.185,83.123,83.148,1165899999.0
2005-04-08 05:30:00,83.163,83.22,83.149,83.197,932399996.0
2005-04-08 05:35:00,83.183,83.233,83.167,83.197,909899998.0
2005-04-08 05:40:00,83.173,83.219,83.145,83.154,1189399992.0
2005-04-08 05:45:00,83.173,83.201,83.148,83.168,857099997.0
2005-04-08 05:50:00,83.167,83.221,83.161,83.19,919199995.0
2005-04-08 05:55:00,83.208,83.247,83.18,83.211,729900003.0
2005-04-08 06:00:00,83.203,83.237,83.178,83.202,1005900000.0
2005-04-08 06:05:00,83.188,83.219,83.166,83.182,943900003.0
2005-04-08 06:10:00,83.229,83.231,83.175,83.201,790700005.0
2005-04-08 06:15:00,83.209,83.24,83.18,83.21,1044800002.0
2005-04-08 06:20:00,83.177,83.237,83.159,83.196,821399998.0
2005-04-08 06:25:00,83.224,83.242,83.178,83.21,843299997.0
2005-04-08 06:30:00,83.2,83.256,83.168,83.231,787499994.0
2005-04-08 06:35:00,83.238,83.246,83.194,83.208,879699998.0
2005-04-08 06:40:00,83.233,83.26,83.18,83.246,1160899994.0
2005-04-08 06:45:00,83.207,83.243,83.19,83.22,998100000.0
2005-04-08 06:50:00,83.196,83.255,83.188,83.233,1131599984.0
2005-04-08 06:55:00,83.267,83.274,83.212,83.233,914799999.0
2005-04-08 07:00:00,83.23,83.237,83.156,83.191,1122500000.0
2005-04-08 07:05:00,83.194,83.257,83.194,83.25,882399994.0
2005-04-08 07:10:00,83.246,83.293,83.223,83.275,974799995.0
2005-04-08 07:15:00,83.246,83.284,83.225,83.251,1070499989.0
2005-04-08 07:20:00,83.244,83.317,83.24,83.284,833800000.0
2005-04-08 07:25:00,83.312,83.322,83.248,83.273,1134100005.0
2005-04-08 07:30:00,83.284,83.318,83.262,83.314,960200002.0
2005-04-08 07:35:00,83.303,83.325,83.249,83.273,1060000011.0
2005-04-08 07:40:00,83.267,83.291,83.247,83.286,740400004.0
2005-04-08 07:45:00,83.252,83.291,83.227,83.245,1126300011.0
2005-04-08 07:50:00,83.289,83.289,83.205,83.28,1089599994.0
2005-04-08 07:55:00,83.26,83.305,83.243,83.301,729700002.0
2005-04-08 08:00:00,83.276,83.276,83.219,83.226,1112200000.0
2005-04-08 08:05:00,83.218,83.249,83.191,83.211,967800001.0
2005-04-08 08:10:00,83.2,83.236,83.165,83.198,1106100000.0
2005-04-08 08:15:00,83.205,83.222,83.124,83.161,981099997.0
2005-04-08 08:20:00,83.154,83.196,83.131,83.157,983499995.0
2005-04-08 08:25:00,83.137,83.201,83.125,83.174,977199994.0
2005-04-08 08:30:00,83.161,83.206,83.152,83.163,962200007.0
2005-04-08 08:35:00,83.168,83.202,83.141,83.165,817500003.0
2005-04-08 08:40:00,83.168,83.182,83.124,83.143,1122100013.0
2005-04-08 08:45:00,83.14,83.189,83.132,83.157,1053899996.0
2005-04-08 08:50:00,83.18,83.2,83.141,83.153,1059699994.0
2005-04-08 08:55:00,83.149,83.189,83.117,83.141,920499997.0
2005-04-08 09:00:00,83.148,83.212,83.136,83.171,948699995.0
2005-04-08 09:05:00,83.212,83.216,83.165,83.197,953499999.0
2005-04-08 09:10:00,83.2,83.242,83.156,83.165,864400002.0
2005-04-08 09:15:00,83.189,83.243,83.182,83.202,1006799993.0
2005-04-08 09:20:00,83.204,83.237,83.133,83.179,888899998.0
2005-04-08 09:25:00,83.194,83.249,83.173,83.214,934099998.0
2005-04-08 09:30:00,83.217,83.268,83.191,83.214,873699999.0
2005-04-08 09:35:00,83.222,83.23,83.173,83.194,714799999.0
2005-04-08 09:40:00,83.174,83.252,83.174,83.228,867800005.0
2005-04-08 09:45:00,83.225,83.263,83.184,83.241,1192999999.0
2005-04-08 09:50:00,83.231,83.262,83.211,83.225,983600001.0
2005-04-08 09:55:00,83.234,83.27,83.2,83.254,1149699996.0
2005-04-08 10:00:00,83.233,83.261,83.214,83.244,878199994.0
2005-04-08 10:05:00,83.22,83.287,83.196,83.277,1268699989.0
2005-04-08 10:10:00,83.248,83.289,83.233,83.289,778399998.0
2005-04-08 10:15:00,83.268,83.34,83.252,83.313,954499997.0
2005-04-08 10:20:00,83.31,83.326,83.25,83.251,1083400001.0
2005-04-08 10:25:00,83.292,83.345,83.265,83.311,1082299993.0
2005-04-08 10:30:00,83.315,83.345,83.272,83.298,940100000.0
2005-04-08 10:35:00,83.296,83.312,83.246,83.276,1029799994.0
2005-04-08 10:40:00,83.294,83.295,83.238,83.283,1185900006.0
2005-04-08 10:45:00,83.285,83.312,83.234,83.29,1308899990.0
2005-04-08 10:50:00,83.266,83.293,83.231,83.253,961999997.0
2005-04-08 10:55:00,83.241,83.277,83.205,83.277,1075999992.0
2005-04-08 11:00:00,83.253,83.291,83.205,83.252,1059599998.0
2005-04-08 11:05:00,83.233,83.275,83.194,83.256,1040700000.0
2005-04-08 11:10:00,83.232,83.272,83.209,83.263,824800002.0
2005-04-08 11:15:00,83.247,83.266,83.201,83.218,1005199998.0
2005-04-08 11:20:00,83.231,83.264,83.193,83.205,898199998.0
2005-04-08 11:25:00,83.201,83.243,83.171,83.213,858099996.0
2005-04-08 11:30:00,83.221,83.244,83.172,83.182,839900004.0
2005-04-08 11:35:00,83.199,83.252,83.168,83.23,1030399998.0
2005-04-08 11:40:00,83.222,83.266,83.187,83.26,977099994.0
2005-04-08 11:45:00,83.261,83.297,83.223,83.278,1202299999.0
2005-04-08 11:50:00,83.267,83.29,83.199,83.217,1252099996.0
2005-04-08 11:55:00,83.257,83.28,83.222,83.225,874199999.0
2005-04-08 12:00:00,83.211,83.292,83.211,83.254,812500003.0
2005-04-08 12:05:00,83.254,83.292,83.209,83.278,960500001.0
2005-04-08 12:10:00,83.281,83.29,83.242,83.287,926800000.0
2005-04-08 12:15:00,83.258,83.3,83.231,83.266,831099993.0
2005-04-08 12:20:00,83.258,83.294,83.242,83.243,947499994.0
2005-04-08 12:25:00,83.256,83.303,83.231,83.298,1067300004.0
2005-04-08 12:30:00,83.273,83.315,83.25,83.263,1285900003.0
2005-04-08 12:35:00,83.258,83.3,83.239,83.285,1050599998.0
2005-04-08 12:40:00,83.253,83.305,83.229,83.266,790400000.0
2005-04-08 12:45:00,83.263,83.295,83.213,83.276,929899997.0
2005-04-08 12:50:00,83.26,83.322,83.243,83.301,941400005.0
2005-04-08 12:55:00,83.268,83.309,83.251,83.266,879799994.0
2005-04-08 13:00:00,83.262,83.292,83.232,83.265,918200001.0
2005-04-08 13:05:00,83.269,83.299,83.238,83.255,1101599997.0
2005-04-08 13:10:00,83.226,83.31,83.226,83.285,938400002.0
2005-04-08 13:15:00,83.302,83.323,83.251,83.3,882500003.0
2005-04-08 13:20:00,83.332,83.348,83.289,83.322,1177899988.0
2005-04-08 13:25:00,83.342,83.347,83.275,83.315,1028099992.0
2005-04-08 13:30:00,83.284,83.352,83.274,83.319,1018899991.0
2005-04-08 13:35:00,83.333,83.389,83.317,83.379,988099995.0
2005-04-08 13:40:00,83.317,83.416,83.317,83.41,937400002.0
2005-04-08 13:45:00,83.389,83.445,83.35,83.442,1088200004.0
2005-04-08 13:50:00,83.416,83.524,83.407,83.445,981399992.0
2005-04-08 13:55:00,83.455,83.474,83.358,83.368,1039200003.0
2005-04-08 14:00:00,83.393,83.416,83.354,83.371,797900001.0
2005-04-08 14:05:00,83.356,83.385,83.311,83.37,912199993.0
2005-04-08 14:10:00,83.379,83.405,83.344,83.386,790799995.0
2005-04-08 14:15:00,83.377,83.412,83.362,83.403,1186900003.0
2005-04-08 14:20:00,83.387,83.411,83.325,83.387,1140500001.0
2005-04-08 14:25:00,83.412,83.453,83.371,83.421,786499998.0
2005-04-08 14:30:00,83.435,83.454,83.379,83.433,1008299998.0
2005-04-08 14:35:00,83.458,83.476,83.407,83.451,879399998.0
2005-04-08 14:40:00,83.45,83.475,83.389,83.462,899000000.0
2005-04-08 14:45:00,83.452,83.494,83.428,83.472,910800000.0
2005-04-08 14:50:00,83.467,83.512,83.447,83.486,1093399994.0
2005-04-08 14:55:00,83.481,83.52,83.467,83.511,860399995.0
2005-04-08 15:00:00,83.493,83.527,83.475,83.482,876899995.0
2005-04-08 15:05:00,83.486,83.569,83.462,83.528,990999989.0
2005-04-08 15:10:00,83.519,83.592,83.503,83.574,1037800001.0
2005-04-08 15:15:00,83.579,83.605,83.517,83.557,901999999.0
2005-04-08 15:20:00,83.548,83.573,83.5,83.525,996699996.0
2005-04-08 15:25:00,83.522,83.554,83.474,83.554,1182399998.0
2005-04-08 15:30:00,83.54,83.564,83.489,83.534,663600003.0
2005-04-08 15:35:00,83.529,83.549,83.486,83.535,991400003.0
2005-04-08 15:40:00,83.518,83.568,83.501,83.518,1073800003.0
2005-04-08 15:45:00,83.543,83.561,83.5,83.514,1197199996.0
2005-04-08 15:50:00,83.501,83.532,83.462,83.492,887599995.0
2005-04-08 15:55:00,83.474,83.545,83.471,83.517,846300005.0
2005-04-08 16:00:00,83.542,83.596,83.517,83.524,1093400001.0
2005-04-08 16:05:00,83.54,83.561,83.494,83.519,1020099996.0
2005-04-08 16:10:00,83.538,83.586,83.455,83.478,858099997.0
2005-04-08 16:15:00,83.448,83.527,83.441,83.458,1177499987.0
2005-04-08 16:20:00,83.487,83.534,83.467,83.509,1218300001.0
2005-04-08 16:25:00,83.532,83.553,83.496,83.521,1143599984.0
2005-04-08 16:30:00,83.516,83.558,83.467,83.515,876900007.0
2005-04-08 16:35:00,83.491,83.542,83.463,83.532,970800004.0
2005-04-08 16:40:00,83.499,83.563,83.492,83.54,927099998.0
2005-04-08 16:45:00,83.539,83.6,83.527,83.593,1107099990.0
2005-04-08 16:50:00,83.559,83.599,83.534,83.552,1073999997.0
2005-04-08 16:55:00,83.548,83.587,83.512,83.53,1083699996.0
2005-04-08 17:00:00,83.503,83.574,83.481,83.504,1006399996.0
2005-04-08 17:05:00,83.514,83.545,83.47,83.525,1017899993.0
2005-04-08 17:10:00,83.493,83.542,83.467,83.49,970400001.0
2005-04-08 17:15:00,83.495,83.569,83.482,83.527,1023300004.0
2005-04-08 17:20:00,83.541,83.787,83.535,83.715,1054000004.0
2005-04-08 17:25:00,83.706,83.736,83.639,83.653,1136199993.0
2005-04-08 17:30:00,83.651,83.734,83.642,83.714,942300006.0
2005-04-08 17:35:00,83.701,83.749,83.662,83.704,968300002.0
2005-04-08 17:40:00,83.698,83.757,83.641,83.738,1101699998.0
2005-04-08 17:45:00,83.752,83.757,83.657,83.659,894100004.0
2005-04-08 17:50:00,83.642,83.676,83.558,83.593,1062399992.0
2005-04-08 17:55:00,83.592,83.674,83.583,83.593,1115899994.0
2005-04-08 18:00:00,83.559,83.74,83.559,83.689,6586899967.0
2005-04-08 18:05:00,83.699,83.742,83.644,83.678,8824099996.0
2005-04-08 18:10:00,83.642,83.676,83.57,83.623,7198299997.0
2005-04-08 18:15:00,83.609,83.69,83.575,83.64,5657500010.0
2005-04-08 18:20:00,83.632,83.68,83.582,83.6,8250299978.0
2005-04-08 18:25:00,83.66,83.67,83.541,83.552,6841799996.0
2005-04-08 18:30:00,83.54,83.611,83.504,83.574,7588199979.0
2005-04-08 18:35:00,83.578,83.607,83.537,83.568,5272199995.0
2005-04-08 18:40:00,83.572,83.65,83.545,83.595,4505699967.0
2005-04-08 18:45:00,83.614,83.647,83.543,83.603,3585300001.0
2005-04-08 18:50:00,83.577,83.621,83.565,83.597,3899099993.0
2005-04-08 18:55:00,83.567,83.607,83.533,83.567,4377800000.0
2005-04-08 19:00:00,83.568,83.611,83.546,83.567,2866299990.0
2005-04-08 19:05:00,83.6,83.609,83.509,83.517,3313299995.0
2005-04-08 19:10:00,83.507,83.539,83.484,83.5,2127899999.0
2005-04-08 19:15:00,83.513,83.561,83.495,83.545,2697299997.0
2005-04-08 19:20:00,83.515,83.579,83.469,83.539,3208999978.0
2005-04-08 19:25:00,83.517,83.588,83.514,83.586,4525299996.0
2005-04-08 19:30:00,83.545,83.597,83.537,83.537,3613799986.0
2005-04-08 19:35:00,83.544,83.571,83.511,83.562,3271599986.0
2005-04-08 19:40:00,83.525,83.57,83.504,83.552,2722999991.0
2005-04-08 19:45:00,83.575,83.585,83.515,83.57,2362199997.0
2005-04-08 19:50:00,83.57,83.609,83.513,83.567,2630200009.0
2005-04-08 19:55:00,83.598,83.647,83.567,83.588,2480199994.0
2005-04-08 20:00:00,83.591,83.61,83.504,83.608,2427999993.0
2005-04-08 20:05:00,83.604,83.634,83.55,83.602,3079399991.0
2005-04-08 20:10:00,83.596,83.614,83.544,83.59,4007599983.0
2005-04-08 20:15:00,83.59,83.599,83.527,83.569,2344000000.0
2005-04-08 20:20:00,83.527,83.61,83.524,83.583,3137899985.0
2005-04-08 20:25:00,83.585,83.599,83.515,83.572,4230399996.0
2005-04-08 20:30:00,83.547,83.611,83.531,83.561,4557699981.0
2005-04-08 20:35:00,83.583,83.587,83.523,83.535,3230000001.0
2005-04-08 20:40:00,83.521,83.584,83.493,83.517,4614299984.0
2005-04-08 20:45:00,83.536,83.585,83.517,83.559,3230500011.0
2005-04-08 20:50:00,83.545,83.592,83.512,83.532,3532999997.0
2005-04-08 20:55:00,83.542,83.61,83.504,83.577,5121499993.0
2005-04-08 21:00:00,83.605,83.651,83.572,83.602,3099899996.0
2005-04-08 21:05:00,83.619,83.683,83.55,83.58,3217199996.0
2005-04-08 21:10:00,83.591,83.632,83.568,83.611,2847099993.0
2005-04-08 21:15:00,83.594,83.66,83.581,83.634,4211199989.0
2005-04-08 21:20:00,83.627,83.667,83.61,83.618,4337999985.0
2005-04-08 21:25:00,83.633,83.717,83.624,83.678,3163399993.0
2005-04-08 21:30:00,83.642,83.698,83.628,83.677,1756299990.0
2005-04-08 21:35:00,83.662,83.699,83.648,83.653,1929999998.0
2005-04-08 21:40:00,83.659,83.71,83.643,83.675,2308099998.0
2005-04-08 21:45:00,83.671,83.684,83.612,83.651,1706800002.0
2005-04-08 21:50:00,83.655,83.661,83.606,83.617,1415799986.0
2005-04-08 21:55:00,83.618,83.643,83.567,83.567,1373100001.0
2005-04-08 22:00:00,83.574,83.631,83.548,83.588,3031899996.0
2005-04-08 22:05:00,83.575,83.607,83.544,83.59,1186299999.0
2005-04-08 22:10:00,83.557,83.599,83.539,83.553,1781999986.0
2005-04-08 22:15:00,83.559,83.58,83.52,83.572,1727199998.0
2005-04-08 22:20:00,83.554,83.58,83.529,83.558,1774799999.0
2005-04-08 22:25:00,83.582,83.607,83.537,83.595,1597800002.0
2005-04-08 22:30:00,83.571,83.605,83.528,83.58,2452899993.0
2005-04-08 22:35:00,83.572,83.594,83.5,83.575,1320599997.0
2005-04-08 22:40:00,83.572,83.584,83.472,83.478,1436299998.0
2005-04-08 22:45:00,83.521,83.533,83.46,83.498,1700199997.0
2005-04-08 22:50:00,83.466,83.53,83.45,83.474,1750499977.0
2005-04-08 22:55:00,83.47,83.519,83.42,83.47,1655599997.0
2005-04-08 23:00:00,83.52,83.58,83.52,83.58,705900006.0
2005-04-08 23:10:00,83.6,83.6,83.6,83.6,235300002.0
2005-04-08 23:15:00,83.56,83.58,83.56,83.58,470600004.0
2005-04-08 23:20:00,83.6,83.6,83.55,83.55,470600004.0
2005-04-08 23:35:00,83.56,83.56,83.56,83.56,235300002.0
2005-04-08 23:40:00,83.57,83.57,83.57,83.57,235300002.0
2005-04-08 23:45:00,83.51,83.51,83.51,83.51,235300002.0
2005-04-10 23:00:00,83.476,83.505,83.408,83.504,1028300005.0
2005-04-10 23:05:00,83.508,83.548,83.469,83.528,800399998.0
2005-04-10 23:10:00,83.52,83.549,83.493,83.522,931299997.0
2005-04-10 23:15:00,83.514,83.547,83.498,83.547,865899998.0
2005-04-10 23:20:00,83.539,83.561,83.505,83.542,1165799999.0
2005-04-10 23:25:00,83.517,83.553,83.495,83.511,1071900004.0
2005-04-10 23:30:00,83.535,83.557,83.501,83.518,876599996.0
2005-04-10 23:35:00,83.521,83.564,83.475,83.551,1185599992.0
2005-04-10 23:40:00,83.54,83.565,83.52,83.557,1019899994.0
2005-04-10 23:45:00,83.532,83.568,83.471,83.488,1166800006.0
2005-04-10 23:50:00,83.5,83.527,83.469,83.52,813699992.0
2005-04-10 23:55:00,83.508,83.533,83.501,83.501,843999999.0
2005-04-11 00:00:00,83.515,83.537,83.463,83.489,955100001.0
2005-04-11 00:05:00,83.482,83.531,83.468,83.502,957899993.0
2005-04-11 00:10:00,83.511,83.535,83.488,83.504,992000001.0
2005-04-11 00:15:00,83.492,83.518,83.473,83.496,959800000.0
2005-04-11 00:20:00,83.481,83.533,83.462,83.472,1140099995.0
2005-04-11 00:25:00,83.503,83.529,83.46,83.485,896099999.0
2005-04-11 00:30:00,83.459,83.519,83.459,83.5,696899997.0
2005-04-11 00:35:00,83.477,83.527,83.475,83.512,1211199992.0
2005-04-11 00:40:00,83.537,83.538,83.475,83.478,1115099995.0
2005-04-11 00:45:00,83.474,83.529,83.464,83.502,936399994.0
2005-04-11 00:50:00,83.501,83.525,83.475,83.492,1133900009.0
2005-04-11 00:55:00,83.499,83.525,83.474,83.511,1054999994.0
2005-04-11 01:00:00,83.505,83.545,83.464,83.473,922299997.0
2005-04-11 01:05:00,83.488,83.52,83.446,83.479,967099987.0
2005-04-11 01:10:00,83.473,83.532,83.446,83.505,1099999992.0
2005-04-11 01:15:00,83.506,83.544,83.491,83.531,1123199989.0
2005-04-11 01:20:00,83.499,83.563,83.487,83.521,1027299992.0
2005-04-11 01:25:00,83.531,83.626,83.523,83.592,1086300000.0
2005-04-11 01:30:00,83.555,83.609,83.546,83.568,1009900003.0
2005-04-11 01:35:00,83.589,83.597,83.518,83.564,795599999.0
2005-04-11 01:40:00,83.582,83.603,83.527,83.553,1044399998.0
2005-04-11 01:45:00,83.565,83.588,83.53,83.55,1243099996.0
2005-04-11 01:50:00,83.569,83.582,83.498,83.498,1028199995.0
2005-04-11 01:55:00,83.503,83.541,83.459,83.482,1128099995.0
2005-04-11 02:00:00,83.473,83.527,83.452,83.499,1168500002.0
2005-04-11 02:05:00,83.497,83.552,83.482,83.519,907999994.0
2005-04-11 02:10:00,83.541,83.559,83.509,83.556,999299999.0
2005-04-11 02:15:00,83.549,83.6,83.525,83.558,1056999988.0
2005-04-11 02:20:00,83.54,83.587,83.518,83.548,1030300001.0
2005-04-11 02:25:00,83.51,83.56,83.509,83.54,1013999997.0
2005-04-11 02:30:00,83.552,83.61,83.525,83.594,893400000.0
2005-04-11 02:35:00,83.607,83.615,83.554,83.586,1121299995.0
2005-04-11 02:40:00,83.588,83.645,83.573,83.634,1058099996.0
2005-04-11 02:45:00,83.62,83.706,83.615,83.684,1081599997.0
2005-04-11 02:50:00,83.692,83.725,83.654,83.715,824299998.0
2005-04-11 02:55:00,83.678,83.73,83.648,83.668,1009000004.0
2005-04-11 03:00:00,83.655,83.699,83.655,83.684,981900005.0
2005-04-11 03:05:00,83.659,83.708,83.656,83.682,1101499999.0
2005-04-11 03:10:00,83.675,83.705,83.613,83.679,1088199999.0
2005-04-11 03:15:00,83.674,83.738,83.653,83.706,1004099992.0
2005-04-11 03:20:00,83.712,83.719,83.65,83.668,932799998.0
2005-04-11 03:25:00,83.659,83.681,83.628,83.642,878699994.0
2005-04-11 03:30:00,83.663,83.7,83.617,83.642,1228299999.0
2005-04-11 03:35:00,83.652,83.672,83.589,83.633,1112599998.0
2005-04-11 03:40:00,83.603,83.644,83.572,83.624,1293099996.0
2005-04-11 03:45:00,83.652,83.663,83.594,83.639,1038299991.0
2005-04-11 03:50:00,83.647,83.674,83.605,83.628,850600004.0
2005-04-11 03:55:00,83.611,83.646,83.574,83.581,900500002.0
2005-04-11 04:00:00,83.569,83.609,83.557,83.58,956000003.0
2005-04-11 04:05:00,83.586,83.606,83.535,83.605,1008599996.0
2005-04-11 04:10:00,83.596,83.641,83.57,83.608,1176100005.0
2005-04-11 04:15:00,83.605,83.645,83.582,83.605,1056699993.0
2005-04-11 04:20:00,83.598,83.639,83.57,83.615,995200001.0
2005-04-11 04:25:00,83.62,83.623,83.566,83.567,1070899992.0
2005-04-11 04:30:00,83.61,83.631,83.567,83.593,1108399997.0
2005-04-11 04:35:00,83.58,83.612,83.545,83.575,935599999.0
2005-04-11 04:40:00,83.557,83.601,83.545,83.567,982999996.0
2005-04-11 04:45:00,83.559,83.629,83.559,83.622,1024499995.0
2005-04-11 04:50:00,83.591,83.65,83.575,83.648,1227799997.0
2005-04-11 04:55:00,83.611,83.671,83.608,83.65,823099997.0
2005-04-11 05:00:00,83.654,83.677,83.602,83.627,941399998.0
2005-04-11 05:05:00,83.61,83.688,83.594,83.667,990399996.0
2005-04-11 05:10:00,83.655,83.69,83.63,83.653,1112799995.0
2005-04-11 05:15:00,83.672,83.692,83.615,83.651,1049100002.0
2005-04-11 05:20:00,83.677,83.678,83.613,83.627,1098800002.0
2005-04-11 05:25:00,83.598,83.647,83.592,83.62,892100001.0
2005-04-11 05:30:00,83.636,83.669,83.61,83.655,999499999.0
2005-04-11 05:35:00,83.63,83.673,83.622,83.658,1041000008.0
2005-04-11 05:40:00,83.635,83.675,83.61,83.642,1083799997.0
2005-04-11 05:45:00,83.658,83.671,83.61,83.642,1059299992.0
2005-04-11 05:50:00,83.666,83.691,83.633,83.666,1030100003.0
2005-04-11 05:55:00,83.644,83.679,83.62,83.655,794799993.0
2005-04-11 06:00:00,83.66,83.684,83.64,83.666,992600000.0
2005-04-11 06:05:00,83.676,83.691,83.63,83.662,1147800000.0
2005-04-11 06:10:00,83.655,83.687,83.626,83.65,791399995.0
2005-04-11 06:15:00,83.674,83.686,83.616,83.616,1261300005.0
2005-04-11 06:20:00,83.635,83.673,83.618,83.623,1025100003.0
2005-04-11 06:25:00,83.645,83.673,83.607,83.659,1010799993.0
2005-04-11 06:30:00,83.624,83.66,83.585,83.638,1051600002.0
2005-04-11 06:35:00,83.613,83.648,83.593,83.628,1034900004.0
2005-04-11 06:40:00,83.633,83.657,83.587,83.629,1084599998.0
2005-04-11 06:45:00,83.619,83.672,83.61,83.634,1050799999.0
2005-04-11 06:50:00,83.613,83.666,83.603,83.64,1033699996.0
2005-04-11 06:55:00,83.63,83.654,83.594,83.628,890200005.0
2005-04-11 07:00:00,83.638,83.674,83.609,83.623,1001700006.0
2005-04-11 07:05:00,83.648,83.678,83.621,83.664,953800003.0
2005-04-11 07:10:00,83.643,83.698,83.624,83.678,883200002.0
2005-04-11 07:15:00,83.644,83.705,83.621,83.658,1111199990.0
2005-04-11 07:20:00,83.656,83.678,83.606,83.665,736000004.0
2005-04-11 07:25:00,83.653,83.694,83.637,83.66,1017599996.0
2005-04-11 07:30:00,83.67,83.683,83.597,83.622,881799997.0
2005-04-11 07:35:00,83.631,83.668,83.61,83.65,1116499998.0
2005-04-11 07:40:00,83.626,83.674,83.619,83.642,620300000.0
2005-04-11 07:45:00,83.636,83.686,83.601,83.68,1049099997.0
2005-04-11 07:50:00,83.649,83.689,83.611,83.632,959499996.0
2005-04-11 07:55:00,83.629,83.676,83.616,83.65,965199988.0
2005-04-11 08:00:00,83.699,83.719,83.65,83.682,881399994.0
2005-04-11 08:05:00,83.674,83.725,83.664,83.715,1186099995.0
2005-04-11 08:10:00,83.698,83.768,83.684,83.696,1050000011.0
2005-04-11 08:15:00,83.71,83.721,83.659,83.701,913000001.0
2005-04-11 08:20:00,83.678,83.723,83.654,83.685,936899997.0
2005-04-11 08:25:00,83.686,83.724,83.657,83.708,925499989.0
2005-04-11 08:30:00,83.694,83.717,83.644,83.66,1165400002.0
2005-04-11 08:35:00,83.682,83.698,83.63,83.657,1260700000.0
2005-04-11 08:40:00,83.638,83.698,83.626,83.666,1093199999.0
2005-04-11 08:45:00,83.673,83.696,83.647,83.671,894100006.0
2005-04-11 08:50:00,83.692,83.708,83.653,83.666,1152599997.0
2005-04-11 08:55:00,83.663,83.714,83.659,83.696,1011999994.0
2005-04-11 09:00:00,83.654,83.722,83.63,83.649,1108999997.0
2005-04-11 09:05:00,83.64,83.682,83.602,83.617,1066399996.0
2005-04-11 09:10:00,83.588,83.668,83.58,83.627,946100001.0
2005-04-11 09:15:00,83.65,83.671,83.595,83.607,845099997.0
2005-04-11 09:20:00,83.613,83.658,83.584,83.651,1008500002.0
2005-04-11 09:25:00,83.649,83.706,83.633,83.685,936799996.0
2005-04-11 09:30:00,83.674,83.703,83.646,83.687,733400000.0
2005-04-11 09:35:00,83.715,83.715,83.579,83.609,738600002.0
2005-04-11 09:40:00,83.617,83.652,83.57,83.63,704799999.0
2005-04-11 09:45:00,83.607,83.687,83.574,83.659,1072299999.0
2005-04-11 09:50:00,83.636,83.659,83.595,83.636,1024999994.0
2005-04-11 09:55:00,83.651,83.66,83.599,83.607,930599999.0
2005-04-11 10:00:00,83.612,83.626,83.549,83.554,1038799999.0
2005-04-11 10:05:00,83.57,83.603,83.532,83.576,1081900001.0
2005-04-11 10:10:00,83.553,83.57,83.507,83.553,1028699996.0
2005-04-11 10:15:00,83.559,83.579,83.487,83.553,872900001.0
2005-04-11 10:20:00,83.526,83.562,83.495,83.513,1067199998.0
2005-04-11 10:25:00,83.536,83.555,83.465,83.479,953199990.0
2005-04-11 10:30:00,83.456,83.545,83.453,83.515,996200000.0
2005-04-11 10:35:00,83.534,83.542,83.473,83.493,1070399994.0
2005-04-11 10:40:00,83.481,83.52,83.439,83.463,1265099997.0
2005-04-11 10:45:00,83.461,83.52,83.425,83.512,1047699998.0
2005-04-11 10:50:00,83.495,83.523,83.464,83.491,1008500000.0
2005-04-11 10:55:00,83.486,83.514,83.457,83.514,1398299998.0
2005-04-11 11:00:00,83.494,83.509,83.433,83.499,1043900000.0
2005-04-11 11:05:00,83.497,83.553,83.472,83.506,1061299990.0
2005-04-11 11:10:00,83.528,83.552,83.499,83.513,1022500000.0
2005-04-11 11:15:00,83.506,83.572,83.491,83.534,1164399993.0
2005-04-11 11:20:00,83.512,83.54,83.474,83.486,830900000.0
2005-04-11 11:25:00,83.501,83.545,83.463,83.543,932500005.0
2005-04-11 11:30:00,83.51,83.545,83.464,83.478,995599999.0
2005-04-11 11:35:00,83.502,83.538,83.459,83.478,1258599998.0
2005-04-11 11:40:00,83.492,83.536,83.433,83.529,917000005.0
2005-04-11 11:45:00,83.488,83.586,83.46,83.56,1154600004.0
2005-04-11 11:50:00,83.549,83.579,83.49,83.526,1047400003.0
2005-04-11 11:55:00,83.522,83.565,83.503,83.541,1144299997.0
2005-04-11 12:00:00,83.54,83.57,83.476,83.501,1089400002.0
2005-04-11 12:05:00,83.494,83.549,83.477,83.526,1106499998.0
2005-04-11 12:10:00,83.518,83.569,83.515,83.53,855599989.0
2005-04-11 12:15:00,83.538,83.562,83.495,83.521,844299997.0
2005-04-11 12:20:00,83.503,83.549,83.466,83.497,1091299998.0
2005-04-11 12:25:00,83.511,83.543,83.481,83.511,1054899993.0
2005-04-11 12:30:00,83.49,83.547,83.485,83.507,1089400003.0
2005-04-11 12:35:00,83.527,83.553,83.481,83.54,1119699993.0
2005-04-11 12:40:00,83.511,83.55,83.483,83.5,888999993.0
2005-04-11 12:45:00,83.51,83.548,83.476,83.522,1077700001.0
2005-04-11 12:50:00,83.54,83.549,83.454,83.467,949600001.0
2005-04-11 12:55:00,83.475,83.503,83.449,83.474,919099992.0
2005-04-11 13:00:00,83.442,83.503,83.441,83.479,921900000.0
2005-04-11 13:05:00,83.451,83.522,83.432,83.467,1015599997.0
2005-04-11 13:10:00,83.463,83.517,83.448,83.491,951399996.0
2005-04-11 13:15:00,83.499,83.507,83.408,83.423,1011899996.0
2005-04-11 13:20:00,83.397,83.442,83.363,83.375,1061600000.0
2005-04-11 13:25:00,83.396,83.452,83.385,83.403,1125599996.0
2005-04-11 13:30:00,83.378,83.45,83.372,83.42,916100003.0
2005-04-11 13:35:00,83.418,83.489,83.412,83.459,1262699993.0
2005-04-11 13:40:00,83.448,83.504,83.433,83.454,997500004.0
2005-04-11 13:45:00,83.471,83.516,83.447,83.464,1130399995.0
2005-04-11 13:50:00,83.466,83.541,83.454,83.523,844199999.0
2005-04-11 13:55:00,83.522,83.529,83.45,83.485,902199997.0
2005-04-11 14:00:00,83.488,83.501,83.382,83.436,894999994.0
2005-04-11 14:05:00,83.421,83.468,83.388,83.422,991899996.0
2005-04-11 14:10:00,83.42,83.471,83.392,83.471,1003399996.0
2005-04-11 14:15:00,83.448,83.487,83.414,83.445,947700004.0
2005-04-11 14:20:00,83.464,83.559,83.454,83.546,1096599997.0
2005-04-11 14:25:00,83.527,83.593,83.504,83.553,798599999.0
2005-04-11 14:30:00,83.547,83.583,83.508,83.527,1030399994.0
2005-04-11 14:35:00,83.532,83.575,83.501,83.535,1183999995.0
2005-04-11 14:40:00,83.533,83.567,83.508,83.527,809499995.0
2005-04-11 14:45:00,83.493,83.561,83.487,83.561,919399995.0
2005-04-11 14:50:00,83.528,83.567,83.507,83.53,971399995.0
2005-04-11 14:55:00,83.512,83.546,83.497,83.516,914199998.0
2005-04-11 15:00:00,83.504,83.551,83.48,83.523,869300004.0
2005-04-11 15:05:00,83.526,83.565,83.469,83.54,1222800001.0
2005-04-11 15:10:00,83.512,83.552,83.493,83.503,1031599995.0
2005-04-11 15:15:00,83.514,83.575,83.503,83.55,1024899998.0
2005-04-11 15:20:00,83.559,83.576,83.487,83.533,1026199994.0
2005-04-11 15:25:00,83.549,83.558,83.492,83.52,1219500010.0
2005-04-11 15:30:00,83.501,83.534,83.479,83.498,1092199996.0
2005-04-11 15:35:00,83.485,83.526,83.469,83.509,800200006.0
2005-04-11 15:40:00,83.516,83.549,83.434,83.495,1049799997.0
2005-04-11 15:45:00,83.505,83.519,83.448,83.478,1173999997.0
2005-04-11 15:50:00,83.489,83.517,83.452,83.466,1125799995.0
2005-04-11 15:55:00,83.495,83.501,83.439,83.454,812900001.0
2005-04-11 16:00:00,83.47,83.541,83.47,83.5,842999996.0
2005-04-11 16:05:00,83.5,83.529,83.46,83.49,946800001.0
2005-04-11 16:10:00,83.47,83.513,83.432,83.456,974899994.0
2005-04-11 16:15:00,83.474,83.506,83.437,83.483,1095499995.0
2005-04-11 16:20:00,83.478,83.502,83.44,83.467,1224199990.0
2005-04-11 16:25:00,83.473,83.512,83.426,83.436,1039099997.0
2005-04-11 16:30:00,83.44,83.476,83.411,83.425,1137099992.0
2005-04-11 16:35:00,83.411,83.444,83.382,83.408,1059899998.0
2005-04-11 16:40:00,83.399,83.424,83.37,83.389,1172799998.0
2005-04-11 16:45:00,83.382,83.429,83.367,83.391,1042600000.0
2005-04-11 16:50:00,83.39,83.431,83.362,83.399,991099999.0
2005-04-11 16:55:00,83.419,83.474,83.383,83.434,971199998.0
2005-04-11 17:00:00,83.453,83.475,83.41,83.425,938200000.0
2005-04-11 17:05:00,83.453,83.493,83.424,83.457,1015599999.0
2005-04-11 17:10:00,83.469,83.528,83.425,83.504,991699998.0
2005-04-11 17:15:00,83.544,83.558,83.487,83.487,856999993.0
2005-04-11 17:20:00,83.512,83.547,83.483,83.525,956099996.0
2005-04-11 17:25:00,83.501,83.565,83.486,83.528,1103299998.0
2005-04-11 17:30:00,83.52,83.585,83.5,83.556,945300000.0
2005-04-11 17:35:00,83.55,83.595,83.509,83.545,972999998.0
2005-04-11 17:40:00,83.539,83.588,83.522,83.569,1087399994.0
2005-04-11 17:45:00,83.543,83.628,83.543,83.559,859899994.0
2005-04-11 17:50:00,83.538,83.588,83.506,83.553,993499999.0
2005-04-11 17:55:00,83.554,83.577,83.527,83.529,1081099993.0
2005-04-11 18:00:00,83.496,83.62,83.496,83.517,6982900007.0
2005-04-11 18:05:00,83.481,83.57,83.449,83.485,8657199982.0
2005-04-11 18:10:00,83.478,83.518,83.439,83.466,6914799961.0
2005-04-11 18:15:00,83.5,83.53,83.427,83.491,7733399963.0
2005-04-11 18:20:00,83.465,83.55,83.457,83.504,8344500006.0
2005-04-11 18:25:00,83.55,83.56,83.363,83.493,7071399986.0
2005-04-11 18:30:00,83.466,83.496,83.422,83.437,6947399975.0
2005-04-11 18:35:00,83.449,83.489,83.404,83.47,5442799973.0
2005-04-11 18:40:00,83.442,83.485,83.413,83.473,4613799992.0
2005-04-11 18:45:00,83.437,83.483,83.423,83.456,3863599990.0
2005-04-11 18:50:00,83.446,83.481,83.402,83.458,4274200014.0
2005-04-11 18:55:00,83.44,83.485,83.405,83.45,4281999990.0
2005-04-11 19:00:00,83.447,83.479,83.432,83.46,2967200001.0
2005-04-11 19:05:00,83.449,83.491,83.399,83.426,3718699981.0
2005-04-11 19:10:00,83.408,83.462,83.402,83.432,1969999992.0
2005-04-11 19:15:00,83.439,83.471,83.395,83.447,3075999991.0
2005-04-11 19:20:00,83.429,83.477,83.403,83.419,3318899991.0
2005-04-11 19:25:00,83.425,83.474,83.409,83.45,4345499998.0
2005-04-11 19:30:00,83.448,83.462,83.403,83.436,3528399995.0
2005-04-11 19:35:00,83.443,83.483,83.383,83.459,3302500001.0
2005-04-11 19:40:00,83.439,83.478,83.394,83.438,3125599996.0
2005-04-11 19:45:00,83.432,83.489,83.395,83.455,2596700001.0
2005-04-11 19:50:00,83.46,83.517,83.425,83.452,2730300004.0
2005-04-11 19:55:00,83.49,83.49,83.404,83.444,3026100001.0
2005-04-11 20:00:00,83.439,83.484,83.401,83.455,2073899998.0
2005-04-11 20:05:00,83.462,83.505,83.426,83.479,3106399990.0
2005-04-11 20:10:00,83.485,83.505,83.414,83.451,4082199981.0
2005-04-11 20:15:00,83.434,83.472,83.404,83.434,2279999997.0
2005-04-11 20:20:00,83.439,83.481,83.404,83.447,3059099995.0
2005-04-11 20:25:00,83.448,83.477,83.41,83.438,4146699985.0
2005-04-11 20:30:00,83.44,83.473,83.394,83.437,5197800001.0
2005-04-11 20:35:00,83.448,83.502,83.41,83.461,3192299986.0
2005-04-11 20:40:00,83.474,83.507,83.428,83.469,5201199988.0
2005-04-11 20:45:00,83.512,83.52,83.465,83.495,3799299984.0
2005-04-11 20:50:00,83.492,83.554,83.455,83.509,3479099980.0
2005-04-11 20:55:00,83.54,83.587,83.501,83.532,4940299994.0
2005-04-11 21:00:00,83.517,83.574,83.496,83.533,3666599979.0
2005-04-11 21:05:00,83.506,83.566,83.497,83.551,2962000001.0
2005-04-11 21:10:00,83.539,83.579,83.506,83.555,2778899991.0
2005-04-11 21:15:00,83.548,83.572,83.49,83.534,3601800002.0
2005-04-11 21:20:00,83.545,83.586,83.523,83.535,4683300013.0
2005-04-11 21:25:00,83.536,83.588,83.514,83.56,2895799990.0
2005-04-11 21:30:00,83.552,83.589,83.521,83.565,1722099981.0
2005-04-11 21:35:00,83.558,83.592,83.533,83.572,2240900012.0
2005-04-11 21:40:00,83.536,83.602,83.536,83.575,2384199997.0
2005-04-11 21:45:00,83.564,83.593,83.531,83.573,1778799999.0
2005-04-11 21:50:00,83.539,83.599,83.533,83.552,1673899994.0
2005-04-11 21:55:00,83.58,83.607,83.544,83.58,1188399997.0
2005-04-11 22:00:00,83.562,83.611,83.531,83.598,3114599972.0
2005-04-11 22:05:00,83.596,83.636,83.568,83.607,1164799996.0
2005-04-11 22:10:00,83.597,83.621,83.545,83.564,1700699988.0
2005-04-11 22:15:00,83.586,83.596,83.532,83.549,1674199999.0
2005-04-11 22:20:00,83.548,83.587,83.5,83.553,1350500000.0
2005-04-11 22:25:00,83.558,83.601,83.527,83.558,1689399993.0
2005-04-11 22:30:00,83.571,83.578,83.501,83.547,2434799991.0
2005-04-11 22:35:00,83.562,83.598,83.52,83.569,1266900007.0
2005-04-11 22:40:00,83.546,83.6,83.509,83.552,1417399984.0
2005-04-11 22:45:00,83.539,83.583,83.491,83.505,1770700001.0
2005-04-11 22:50:00,83.51,83.579,83.488,83.564,1576899986.0
2005-04-11 22:55:00,83.534,83.617,83.502,83.574,1554800003.0
2005-04-11 23:00:00,83.58,83.599,83.508,83.54,1074999991.0
2005-04-11 23:05:00,83.533,83.576,83.492,83.548,1078499991.0
2005-04-11 23:10:00,83.526,83.58,83.503,83.552,1008599997.0
2005-04-11 23:15:00,83.587,83.587,83.506,83.538,1099000008.0
2005-04-11 23:20:00,83.544,83.575,83.503,83.551,1157500003.0
2005-04-11 23:25:00,83.538,83.57,83.5,83.54,811099998.0
2005-04-11 23:30:00,83.529,83.58,83.489,83.501,940599993.0
2005-04-11 23:35:00,83.484,83.576,83.442,83.518,938999994.0
2005-04-11 23:40:00,83.495,83.561,83.47,83.527,1257899989.0
2005-04-11 23:45:00,83.539,83.555,83.493,83.524,1009699994.0
2005-04-11 23:50:00,83.502,83.57,83.485,83.534,945100001.0
2005-04-11 23:55:00,83.552,83.588,83.528,83.555,1004599997.0
2005-04-12 00:00:00,83.536,83.582,83.517,83.57,983099997.0
2005-04-12 00:05:00,83.576,83.603,83.506,83.564,1001899994.0
2005-04-12 00:10:00,83.518,83.596,83.506,83.539,973799994.0
2005-04-12 00:15:00,83.588,83.589,83.528,83.546,1060999999.0
2005-04-12 00:20:00,83.548,83.571,83.471,83.488,1029299991.0
2005-04-12 00:25:00,83.488,83.536,83.473,83.509,1024100005.0
2005-04-12 00:30:00,83.525,83.555,83.471,83.508,860899987.0
2005-04-12 00:35:00,83.5,83.53,83.457,83.491,1066799998.0
2005-04-12 00:40:00,83.49,83.51,83.447,83.448,910800007.0
2005-04-12 00:45:00,83.459,83.5,83.419,83.5,1043299997.0
2005-04-12 00:50:00,83.483,83.521,83.45,83.46,1222200001.0
2005-04-12 00:55:00,83.474,83.53,83.461,83.483,1006899992.0
2005-04-12 01:00:00,83.453,83.499,83.444,83.477,940099998.0
2005-04-12 01:05:00,83.435,83.496,83.434,83.463,1053099993.0
2005-04-12 01:10:00,83.455,83.506,83.451,83.498,1073400002.0
2005-04-12 01:15:00,83.478,83.516,83.458,83.498,1081000002.0
2005-04-12 01:20:00,83.475,83.537,83.459,83.482,1046500004.0
2005-04-12 01:25:00,83.481,83.537,83.47,83.517,1020099993.0
2005-04-12 01:30:00,83.509,83.558,83.466,83.527,842800000.0
2005-04-12 01:35:00,83.525,83.527,83.464,83.507,935000003.0
2005-04-12 01:40:00,83.49,83.532,83.462,83.489,1078999992.0
2005-04-12 01:45:00,83.46,83.53,83.458,83.474,905399997.0
2005-04-12 01:50:00,83.492,83.497,83.439,83.453,902499999.0
2005-04-12 01:55:00,83.468,83.492,83.403,83.433,1069199993.0
2005-04-12 02:00:00,83.42,83.456,83.387,83.413,987399999.0
2005-04-12 02:05:00,83.422,83.434,83.373,83.396,943999994.0
2005-04-12 02:10:00,83.38,83.402,83.351,83.381,883199998.0
2005-04-12 02:15:00,83.357,83.405,83.336,83.353,997500001.0
2005-04-12 02:20:00,83.385,83.431,83.346,83.4,1065200002.0
2005-04-12 02:25:00,83.391,83.449,83.391,83.411,1073300001.0
2005-04-12 02:30:00,83.411,83.45,83.374,83.389,881300000.0
2005-04-12 02:35:00,83.369,83.407,83.338,83.371,1071499998.0
2005-04-12 02:40:00,83.362,83.393,83.341,83.36,995199998.0
2005-04-12 02:45:00,83.368,83.385,83.319,83.341,975399998.0
2005-04-12 02:50:00,83.327,83.383,83.321,83.328,1091899993.0
2005-04-12 02:55:00,83.325,83.363,83.289,83.333,960499999.0
2005-04-12 03:00:00,83.338,83.371,83.305,83.366,1454799997.0
2005-04-12 03:05:00,83.366,83.369,83.299,83.335,1110799998.0
2005-04-12 03:10:00,83.336,83.38,83.314,83.342,1130999999.0
2005-04-12 03:15:00,83.332,83.386,83.32,83.342,884399992.0
2005-04-12 03:20:00,83.371,83.416,83.345,83.359,767299995.0
2005-04-12 03:25:00,83.376,83.403,83.347,83.36,787300002.0
2005-04-12 03:30:00,83.412,83.412,83.34,83.38,1017999993.0
2005-04-12 03:35:00,83.379,83.408,83.351,83.36,1108299993.0
2005-04-12 03:40:00,83.382,83.394,83.308,83.34,1058700000.0
2005-04-12 03:45:00,83.355,83.383,83.331,83.371,966100000.0
2005-04-12 03:50:00,83.351,83.401,83.323,83.375,983799992.0
2005-04-12 03:55:00,83.357,83.401,83.342,83.367,1218099992.0
2005-04-12 04:00:00,83.357,83.419,83.327,83.379,1157400000.0
2005-04-12 04:05:00,83.404,83.411,83.341,83.407,842099997.0
2005-04-12 04:10:00,83.385,83.407,83.355,83.387,1037900001.0
2005-04-12 04:15:00,83.381,83.423,83.324,83.372,1004900004.0
2005-04-12 04:20:00,83.37,83.41,83.347,83.383,785300000.0
2005-04-12 04:25:00,83.364,83.405,83.34,83.34,1065599989.0
2005-04-12 04:30:00,83.374,83.402,83.34,83.374,1202600006.0
2005-04-12 04:35:00,83.36,83.391,83.329,83.345,930700001.0
2005-04-12 04:40:00,83.338,83.368,83.306,83.347,1065599994.0
2005-04-12 04:45:00,83.34,83.368,83.315,83.343,1047600000.0
2005-04-12 04:50:00,83.337,83.392,83.314,83.358,1151800000.0
2005-04-12 04:55:00,83.34,83.392,83.325,83.357,950699993.0
2005-04-12 05:00:00,83.357,83.399,83.34,83.368,855100000.0
2005-04-12 05:05:00,83.379,83.426,83.336,83.38,892100002.0
2005-04-12 05:10:00,83.38,83.409,83.321,83.409,883700001.0
2005-04-12 05:15:00,83.379,83.414,83.348,83.383,879999999.0
2005-04-12 05:20:00,83.358,83.426,83.349,83.374,875199997.0
2005-04-12 05:25:00,83.382,83.434,83.363,83.379,992799994.0
2005-04-12 05:30:00,83.402,83.428,83.359,83.373,1065200004.0
2005-04-12 05:35:00,83.394,83.415,83.354,83.393,849199999.0
2005-04-12 05:40:00,83.381,83.426,83.365,83.365,1100999995.0
2005-04-12 05:45:00,83.376,83.407,83.351,83.363,940899997.0
2005-04-12 05:50:00,83.363,83.386,83.316,83.323,823200002.0
2005-04-12 05:55:00,83.362,83.377,83.312,83.322,751999994.0
2005-04-12 06:00:00,83.323,83.38,83.323,83.375,963100007.0
2005-04-12 06:05:00,83.338,83.37,83.321,83.364,928400007.0
2005-04-12 06:10:00,83.337,83.391,83.328,83.354,959700000.0
2005-04-12 06:15:00,83.354,83.402,83.337,83.373,910300002.0
2005-04-12 06:20:00,83.374,83.432,83.371,83.383,1197999997.0
2005-04-12 06:25:00,83.393,83.413,83.353,83.378,1016299994.0
2005-04-12 06:30:00,83.405,83.407,83.339,83.387,923399999.0
2005-04-12 06:35:00,83.379,83.401,83.338,83.341,990799991.0
2005-04-12 06:40:00,83.347,83.391,83.329,83.353,1060300000.0
2005-04-12 06:45:00,83.357,83.402,83.355,83.396,1101999998.0
2005-04-12 06:50:00,83.394,83.402,83.343,83.383,1006799986.0
2005-04-12 06:55:00,83.369,83.396,83.342,83.379,975100001.0
2005-04-12 07:00:00,83.407,83.412,83.351,83.389,966700000.0
2005-04-12 07:05:00,83.408,83.432,83.341,83.388,909400009.0
2005-04-12 07:10:00,83.358,83.43,83.35,83.397,901199999.0
2005-04-12 07:15:00,83.414,83.433,83.372,83.4,939399992.0
2005-04-12 07:20:00,83.372,83.412,83.342,83.363,1009100001.0
2005-04-12 07:25:00,83.411,83.421,83.367,83.419,1093499994.0
2005-04-12 07:30:00,83.381,83.441,83.373,83.431,872399996.0
2005-04-12 07:35:00,83.418,83.438,83.384,83.415,1005999999.0
2005-04-12 07:40:00,83.406,83.436,83.363,83.394,947800002.0
2005-04-12 07:45:00,83.401,83.419,83.35,83.373,1065599998.0
2005-04-12 07:50:00,83.354,83.429,83.321,83.412,1132799995.0
2005-04-12 07:55:00,83.399,83.431,83.374,83.418,1078500002.0
2005-04-12 08:00:00,83.414,83.459,83.38,83.401,780600006.0
2005-04-12 08:05:00,83.394,83.462,83.383,83.45,1130299999.0
2005-04-12 08:10:00,83.43,83.507,83.419,83.482,925100000.0
2005-04-12 08:15:00,83.496,83.545,83.453,83.453,904600003.0
2005-04-12 08:20:00,83.467,83.526,83.448,83.505,1173000002.0
2005-04-12 08:25:00,83.465,83.511,83.423,83.474,967900000.0
2005-04-12 08:30:00,83.45,83.488,83.402,83.422,1036200005.0
2005-04-12 08:35:00,83.445,83.485,83.413,83.447,895999994.0
2005-04-12 08:40:00,83.444,83.473,83.405,83.42,1132200006.0
2005-04-12 08:45:00,83.443,83.513,83.43,83.496,1204399992.0
2005-04-12 08:50:00,83.474,83.509,83.461,83.485,874699996.0
2005-04-12 08:55:00,83.455,83.522,83.451,83.477,1128900005.0
2005-04-12 09:00:00,83.502,83.533,83.462,83.48,1191199994.0
2005-04-12 09:05:00,83.515,83.543,83.468,83.508,940799998.0
2005-04-12 09:10:00,83.507,83.616,83.487,83.576,934899997.0
2005-04-12 09:15:00,83.578,83.608,83.533,83.544,870899992.0
2005-04-12 09:20:00,83.55,83.569,83.505,83.538,899200005.0
2005-04-12 09:25:00,83.574,83.583,83.52,83.551,931499995.0
2005-04-12 09:30:00,83.565,83.588,83.54,83.54,1085799998.0
2005-04-12 09:35:00,83.544,83.595,83.542,83.56,831600000.0
2005-04-12 09:40:00,83.555,83.588,83.502,83.528,1204799998.0
2005-04-12 09:45:00,83.511,83.6,83.511,83.569,982499999.0
2005-04-12 09:50:00,83.555,83.596,83.526,83.531,1060399994.0
2005-04-12 09:55:00,83.513,83.541,83.489,83.522,1079599988.0
2005-04-12 10:00:00,83.488,83.536,83.478,83.497,933499997.0
2005-04-12 10:05:00,83.504,83.519,83.449,83.476,1010200000.0
2005-04-12 10:10:00,83.477,83.514,83.442,83.476,1183600001.0
2005-04-12 10:15:00,83.485,83.511,83.435,83.49,967400001.0
2005-04-12 10:20:00,83.505,83.53,83.458,83.458,989300003.0
2005-04-12 10:25:00,83.464,83.5,83.441,83.45,1007399999.0
2005-04-12 10:30:00,83.467,83.485,83.419,83.445,958700000.0
2005-04-12 10:35:00,83.447,83.452,83.397,83.422,1054900002.0
2005-04-12 10:40:00,83.435,83.472,83.417,83.445,1101999996.0
2005-04-12 10:45:00,83.465,83.519,83.422,83.508,1003700000.0
2005-04-12 10:50:00,83.503,83.525,83.475,83.499,1350500002.0
2005-04-12 10:55:00,83.537,83.54,83.472,83.511,945899993.0
2005-04-12 11:00:00,83.519,83.534,83.463,83.523,1183599986.0
2005-04-12 11:05:00,83.507,83.548,83.489,83.514,957000000.0
2005-04-12 11:10:00,83.5,83.541,83.479,83.506,1201199998.0
2005-04-12 11:15:00,83.496,83.541,83.468,83.474,1195999998.0
2005-04-12 11:20:00,83.484,83.541,83.482,83.526,893400002.0
2005-04-12 11:25:00,83.51,83.534,83.48,83.513,1065800000.0
2005-04-12 11:30:00,83.501,83.547,83.486,83.517,1023899998.0
2005-04-12 11:35:00,83.546,83.551,83.49,83.51,862399999.0
2005-04-12 11:40:00,83.495,83.545,83.472,83.487,813200002.0
2005-04-12 11:45:00,83.52,83.57,83.477,83.553,1088799993.0
2005-04-12 11:50:00,83.55,83.574,83.512,83.541,1156600000.0
2005-04-12 11:55:00,83.536,83.598,83.53,83.569,987200000.0
2005-04-12 12:00:00,83.571,83.617,83.554,83.566,1109599994.0
2005-04-12 12:05:00,83.571,83.589,83.507,83.555,761300000.0
2005-04-12 12:10:00,83.575,83.607,83.539,83.539,1020099997.0
2005-04-12 12:15:00,83.524,83.619,83.518,83.603,1093999999.0
2005-04-12 12:20:00,83.581,83.61,83.529,83.568,1223799996.0
2005-04-12 12:25:00,83.565,83.602,83.524,83.591,747200000.0
2005-04-12 12:30:00,83.581,83.622,83.56,83.573,1335599994.0
2005-04-12 12:35:00,83.565,83.638,83.558,83.615,1053199990.0
2005-04-12 12:40:00,83.604,83.641,83.557,83.569,1083100003.0
2005-04-12 12:45:00,83.566,83.605,83.536,83.551,1051900008.0
2005-04-12 12:50:00,83.555,83.607,83.539,83.553,931600002.0
2005-04-12 12:55:00,83.58,83.594,83.525,83.527,854800008.0
2005-04-12 13:00:00,83.511,83.58,83.482,83.557,893200001.0
2005-04-12 13:05:00,83.541,83.613,83.522,83.57,1114899997.0
2005-04-12 13:10:00,83.594,83.621,83.543,83.595,871199996.0
2005-04-12 13:15:00,83.568,83.629,83.553,83.582,1079600003.0
2005-04-12 13:20:00,83.598,83.626,83.557,83.589,956100004.0
2005-04-12 13:25:00,83.571,83.62,83.547,83.605,1164599999.0
2005-04-12 13:30:00,83.586,83.615,83.559,83.598,1263799993.0
2005-04-12 13:35:00,83.59,83.62,83.553,83.569,1160000008.0
2005-04-12 13:40:00,83.546,83.596,83.541,83.561,1042099997.0
2005-04-12 13:45:00,83.593,83.615,83.545,83.578,1150200000.0
2005-04-12 13:50:00,83.537,83.611,83.537,83.545,935599990.0
2005-04-12 13:55:00,83.562,83.614,83.561,83.586,1027999999.0
2005-04-12 14:00:00,83.59,83.626,83.571,83.578,799599998.0
2005-04-12 14:05:00,83.573,83.607,83.546,83.6,1196099999.0
2005-04-12 14:10:00,83.568,83.623,83.556,83.601,932599998.0
2005-04-12 14:15:00,83.613,83.639,83.541,83.569,1056799998.0
2005-04-12 14:20:00,83.577,83.644,83.558,83.607,1013699996.0
2005-04-12 14:25:00,83.617,83.631,83.513,83.58,825799995.0
2005-04-12 14:30:00,83.535,83.647,83.535,83.623,884299999.0
2005-04-12 14:35:00,83.622,83.667,83.548,83.609,1099299994.0
2005-04-12 14:40:00,83.6,83.665,83.551,83.599,849999998.0
2005-04-12 14:45:00,83.597,83.696,83.571,83.664,1007499997.0
2005-04-12 14:50:00,83.643,83.696,83.611,83.672,916200007.0
2005-04-12 14:55:00,83.663,83.705,83.624,83.641,924999992.0
2005-04-12 15:00:00,83.667,83.722,83.621,83.7,771999999.0
2005-04-12 15:05:00,83.714,83.801,83.703,83.798,1324000000.0
2005-04-12 15:10:00,83.79,83.89,83.789,83.882,1134000004.0
2005-04-12 15:15:00,83.838,83.874,83.805,83.816,1025100000.0
2005-04-12 15:20:00,83.827,83.838,83.75,83.792,1067100002.0
2005-04-12 15:25:00,83.805,83.81,83.731,83.793,883399995.0
2005-04-12 15:30:00,83.797,83.851,83.787,83.796,1012100000.0
2005-04-12 15:35:00,83.779,83.822,83.724,83.754,796999998.0
2005-04-12 15:40:00,83.766,83.787,83.698,83.735,1008899995.0
2005-04-12 15:45:00,83.746,83.815,83.731,83.806,1174000002.0
2005-04-12 15:50:00,83.796,83.839,83.771,83.822,926100000.0
2005-04-12 15:55:00,83.806,83.847,83.778,83.784,896600001.0
2005-04-12 16:00:00,83.781,83.848,83.773,83.784,1114899998.0
2005-04-12 16:05:00,83.822,83.829,83.7,83.744,1116100004.0
2005-04-12 16:10:00,83.754,83.801,83.721,83.754,812600000.0
2005-04-12 16:15:00,83.778,83.792,83.722,83.768,1003799997.0
2005-04-12 16:20:00,83.779,83.825,83.75,83.786,1026700007.0
2005-04-12 16:25:00,83.78,83.83,83.762,83.789,1091500003.0
2005-04-12 16:30:00,83.814,83.816,83.669,83.687,890499997.0
2005-04-12 16:35:00,83.669,83.715,83.645,83.663,1009800007.0
2005-04-12 16:40:00,83.653,83.671,83.617,83.65,1266700000.0
2005-04-12 16:45:00,83.618,83.682,83.589,83.648,905399998.0
2005-04-12 16:50:00,83.641,83.686,83.595,83.62,906100002.0
2005-04-12 16:55:00,83.642,83.703,83.624,83.68,1152699999.0
2005-04-12 17:00:00,83.655,83.687,83.635,83.639,1128399999.0
2005-04-12 17:05:00,83.636,83.663,83.568,83.568,986699992.0
2005-04-12 17:10:00,83.609,83.627,83.561,83.592,854799995.0
2005-04-12 17:15:00,83.618,83.664,83.602,83.627,1131800005.0
2005-04-12 17:20:00,83.636,83.671,83.6,83.636,1194500003.0
2005-04-12 17:25:00,83.606,83.673,83.589,83.651,1158899999.0
2005-04-12 17:30:00,83.662,83.695,83.59,83.628,1041199993.0
2005-04-12 17:35:00,83.626,83.652,83.597,83.619,987399996.0
2005-04-12 17:40:00,83.623,83.645,83.589,83.615,951199999.0
2005-04-12 17:45:00,83.616,83.646,83.593,83.639,895499997.0
2005-04-12 17:50:00,83.626,83.677,83.625,83.65,897099997.0
2005-04-12 17:55:00,83.649,83.72,83.631,83.685,1129699999.0
2005-04-12 18:00:00,83.623,83.71,83.623,83.646,6616099985.0
2005-04-12 18:05:00,83.668,83.713,83.625,83.679,9157699990.0
2005-04-12 18:10:00,83.682,83.727,83.631,83.682,6980399980.0
2005-04-12 18:15:00,83.72,83.76,83.658,83.716,4911699976.0
2005-04-12 18:20:00,83.645,83.73,83.617,83.644,7515200014.0
2005-04-12 18:25:00,83.68,83.71,83.595,83.643,6890899984.0
2005-04-12 18:30:00,83.635,83.668,83.593,83.607,7183699992.0
2005-04-12 18:35:00,83.629,83.68,83.582,83.656,5116099997.0
2005-04-12 18:40:00,83.667,83.709,83.638,83.649,4713400002.0
2005-04-12 18:45:00,83.668,83.707,83.642,83.66,3840599987.0
2005-04-12 18:50:00,83.666,83.673,83.578,83.609,4131299997.0
2005-04-12 18:55:00,83.594,83.669,83.586,83.645,3958899982.0
2005-04-12 19:00:00,83.645,83.662,83.608,83.65,3280299995.0
2005-04-12 19:05:00,83.628,83.68,83.603,83.622,3457799992.0
2005-04-12 19:10:00,83.633,83.672,83.589,83.618,1904599983.0
2005-04-12 19:15:00,83.603,83.649,83.564,83.596,2509899994.0
2005-04-12 19:20:00,83.581,83.612,83.519,83.582,3151500002.0
2005-04-12 19:25:00,83.599,83.634,83.54,83.612,4361899992.0
2005-04-12 19:30:00,83.598,83.628,83.56,83.581,3777499988.0
2005-04-12 19:35:00,83.587,83.618,83.536,83.56,3426899995.0
2005-04-12 19:40:00,83.567,83.648,83.567,83.636,3216399984.0
2005-04-12 19:45:00,83.631,83.652,83.573,83.595,2706099996.0
2005-04-12 19:50:00,83.586,83.659,83.552,83.6,2527299998.0
2005-04-12 19:55:00,83.614,83.686,83.6,83.656,2792399989.0
2005-04-12 20:00:00,83.62,83.665,83.586,83.646,2110299994.0
2005-04-12 20:05:00,83.64,83.649,83.502,83.533,3245700010.0
2005-04-12 20:10:00,83.517,83.582,83.517,83.568,4064599989.0
2005-04-12 20:15:00,83.57,83.605,83.519,83.599,2384899986.0
2005-04-12 20:20:00,83.561,83.59,83.485,83.505,3102399990.0
2005-04-12 20:25:00,83.496,83.568,83.446,83.515,4035300002.0
2005-04-12 20:30:00,83.527,83.575,83.482,83.523,4640400000.0
2005-04-12 20:35:00,83.53,83.642,83.506,83.629,2910100002.0
2005-04-12 20:40:00,83.629,83.684,83.608,83.609,4843000017.0
2005-04-12 20:45:00,83.617,83.668,83.555,83.576,3586299989.0
2005-04-12 20:50:00,83.537,83.604,83.511,83.537,3911199991.0
2005-04-12 20:55:00,83.552,83.564,83.449,83.506,5374899980.0
2005-04-12 21:00:00,83.48,83.583,83.45,83.533,3718499981.0
2005-04-12 21:05:00,83.543,83.585,83.478,83.483,3050299995.0
2005-04-12 21:10:00,83.508,83.573,83.476,83.476,2508099985.0
2005-04-12 21:15:00,83.48,83.528,83.433,83.458,4209199981.0
2005-04-12 21:20:00,83.465,83.531,83.458,83.515,4769599992.0
2005-04-12 21:25:00,83.507,83.597,83.484,83.569,2774199996.0
2005-04-12 21:30:00,83.568,83.585,83.498,83.55,1910499993.0
2005-04-12 21:35:00,83.53,83.585,83.522,83.537,1965100000.0
2005-04-12 21:40:00,83.531,83.593,83.531,83.592,2395599990.0
2005-04-12 21:45:00,83.573,83.591,83.49,83.551,2078899999.0
2005-04-12 21:50:00,83.544,83.6,83.503,83.59,1411800005.0
2005-04-12 21:55:00,83.535,83.563,83.514,83.545,1180900009.0
2005-04-12 22:00:00,83.521,83.58,83.506,83.58,2321399991.0
2005-04-12 22:05:00,83.528,83.547,83.486,83.509,1019299993.0
2005-04-12 22:10:00,83.468,83.558,83.463,83.486,1805799992.0
2005-04-12 22:15:00,83.476,83.532,83.447,83.474,1394399994.0
2005-04-12 22:20:00,83.462,83.499,83.392,83.447,1639399997.0
2005-04-12 22:25:00,83.448,83.463,83.375,83.397,1459799994.0
2005-04-12 22:30:00,83.403,83.479,83.385,83.463,2149699999.0
2005-04-12 22:35:00,83.428,83.5,83.421,83.485,1226399999.0
2005-04-12 22:40:00,83.474,83.505,83.434,83.471,1238900001.0
2005-04-12 22:45:00,83.488,83.511,83.418,83.425,1726700000.0
2005-04-12 22:50:00,83.449,83.509,83.443,83.491,1737999996.0
2005-04-12 22:55:00,83.502,83.561,83.445,83.474,1483999991.0
2005-04-12 23:00:00,83.533,83.552,83.415,83.467,854799994.0
2005-04-12 23:05:00,83.46,83.491,83.43,83.436,911300006.0
2005-04-12 23:10:00,83.466,83.49,83.438,83.438,1051199997.0
2005-04-12 23:15:00,83.444,83.481,83.414,83.438,1161099997.0
2005-04-12 23:20:00,83.437,83.461,83.393,83.434,1024299999.0
2005-04-12 23:25:00,83.432,83.453,83.383,83.425,1014599999.0
2005-04-12 23:30:00,83.398,83.444,83.369,83.409,1118699995.0
2005-04-12 23:35:00,83.387,83.44,83.338,83.423,899000003.0
2005-04-12 23:40:00,83.411,83.457,83.398,83.412,1283099990.0
2005-04-12 23:45:00,83.413,83.455,83.403,83.435,1032799991.0
2005-04-12 23:50:00,83.413,83.46,83.393,83.425,976800000.0
2005-04-12 23:55:00,83.45,83.483,83.414,83.441,1143399998.0
2005-04-13 00:00:00,83.453,83.475,83.407,83.457,947599999.0
2005-04-13 00:05:00,83.443,83.473,83.414,83.429,842600001.0
2005-04-13 00:10:00,83.43,83.482,83.415,83.432,985999995.0
2005-04-13 00:15:00,83.438,83.465,83.403,83.422,1024000002.0
2005-04-13 00:20:00,83.434,83.494,83.414,83.414,1038900000.0
2005-04-13 00:25:00,83.441,83.477,83.402,83.426,826299994.0
2005-04-13 00:30:00,83.405,83.476,83.382,83.435,940400006.0
2005-04-13 00:35:00,83.472,83.492,83.409,83.447,1114299999.0
2005-04-13 00:40:00,83.451,83.494,83.41,83.441,885900006.0
2005-04-13 00:45:00,83.45,83.493,83.431,83.457,924599990.0
2005-04-13 00:50:00,83.443,83.499,83.431,83.479,1028099996.0
2005-04-13 00:55:00,83.456,83.51,83.442,83.486,870399994.0
2005-04-13 01:00:00,83.468,83.509,83.45,83.475,997599997.0
2005-04-13 01:05:00,83.468,83.503,83.438,83.472,1092100002.0
2005-04-13 01:10:00,83.442,83.503,83.44,83.492,1037200000.0
2005-04-13 01:15:00,83.463,83.512,83.448,83.487,1211299997.0
2005-04-13 01:20:00,83.471,83.543,83.463,83.515,916299998.0
2005-04-13 01:25:00,83.52,83.552,83.489,83.534,925199994.0
2005-04-13 01:30:00,83.514,83.585,83.499,83.56,1200700004.0
2005-04-13 01:35:00,83.582,83.596,83.532,83.549,817499996.0
2005-04-13 01:40:00,83.555,83.56,83.459,83.479,852800000.0
2005-04-13 01:45:00,83.493,83.513,83.447,83.455,1070000001.0
2005-04-13 01:50:00,83.482,83.503,83.434,83.45,742199992.0
2005-04-13 01:55:00,83.507,83.508,83.441,83.459,1119200001.0
2005-04-13 02:00:00,83.456,83.5,83.438,83.448,946400003.0
2005-04-13 02:05:00,83.432,83.462,83.405,83.426,1037599997.0
2005-04-13 02:10:00,83.421,83.442,83.367,83.414,1129799993.0
2005-04-13 02:15:00,83.438,83.486,83.384,83.384,1124600002.0
2005-04-13 02:20:00,83.4,83.447,83.368,83.394,980800003.0
2005-04-13 02:25:00,83.394,83.451,83.392,83.394,1017299998.0
2005-04-13 02:30:00,83.422,83.422,83.353,83.363,1039200008.0
2005-04-13 02:35:00,83.387,83.408,83.335,83.357,995799996.0
2005-04-13 02:40:00,83.359,83.427,83.357,83.396,842899996.0
2005-04-13 02:45:00,83.416,83.449,83.371,83.38,1109899995.0
2005-04-13 02:50:00,83.421,83.444,83.379,83.389,874999994.0
2005-04-13 02:55:00,83.391,83.427,83.369,83.408,994999999.0
2005-04-13 03:00:00,83.402,83.419,83.34,83.357,1019099993.0
2005-04-13 03:05:00,83.377,83.377,83.308,83.343,953199995.0
2005-04-13 03:10:00,83.35,83.408,83.337,83.347,1029999997.0
2005-04-13 03:15:00,83.341,83.379,83.326,83.356,694699992.0
2005-04-13 03:20:00,83.351,83.36,83.301,83.322,825300005.0
2005-04-13 03:25:00,83.323,83.377,83.294,83.354,1102899994.0
2005-04-13 03:30:00,83.38,83.402,83.324,83.359,1155399995.0
2005-04-13 03:35:00,83.352,83.378,83.328,83.364,922400002.0
2005-04-13 03:40:00,83.369,83.38,83.319,83.356,1251300001.0
2005-04-13 03:45:00,83.348,83.409,83.332,83.394,1024800011.0
2005-04-13 03:50:00,83.384,83.412,83.344,83.378,899300007.0
2005-04-13 03:55:00,83.382,83.426,83.346,83.35,1035999989.0
2005-04-13 04:00:00,83.366,83.382,83.294,83.33,1234500002.0
2005-04-13 04:05:00,83.332,83.36,83.242,83.271,1072199997.0
2005-04-13 04:10:00,83.27,83.305,83.24,83.26,985899998.0
2005-04-13 04:15:00,83.242,83.346,83.24,83.299,1149200001.0
2005-04-13 04:20:00,83.301,83.322,83.224,83.273,927099997.0
2005-04-13 04:25:00,83.26,83.296,83.238,83.258,1081800004.0
2005-04-13 04:30:00,83.253,83.303,83.253,83.269,1244099997.0
2005-04-13 04:35:00,83.277,83.304,83.245,83.282,882600008.0
2005-04-13 04:40:00,83.264,83.304,83.254,83.277,1065499997.0
2005-04-13 04:45:00,83.285,83.31,83.254,83.282,1014799991.0
2005-04-13 04:50:00,83.265,83.297,83.232,83.274,1152100000.0
2005-04-13 04:55:00,83.258,83.304,83.226,83.294,854499999.0
2005-04-13 05:00:00,83.279,83.298,83.249,83.292,955800002.0
2005-04-13 05:05:00,83.289,83.364,83.259,83.353,970399999.0
2005-04-13 05:10:00,83.292,83.353,83.288,83.35,998099998.0
2005-04-13 05:15:00,83.352,83.363,83.287,83.312,1034200000.0
2005-04-13 05:20:00,83.336,83.385,83.311,83.362,1067699999.0
2005-04-13 05:25:00,83.336,83.386,83.315,83.337,972999999.0
2005-04-13 05:30:00,83.373,83.386,83.31,83.362,979499997.0
2005-04-13 05:35:00,83.338,83.407,83.333,83.354,999199997.0
2005-04-13 05:40:00,83.384,83.44,83.359,83.374,1031199994.0
2005-04-13 05:45:00,83.387,83.502,83.371,83.435,941799990.0
2005-04-13 05:50:00,83.411,83.447,83.383,83.426,1071900004.0
2005-04-13 05:55:00,83.432,83.455,83.388,83.409,642799997.0
2005-04-13 06:00:00,83.425,83.441,83.384,83.43,1363099998.0
2005-04-13 06:05:00,83.398,83.448,83.375,83.43,858399992.0
2005-04-13 06:10:00,83.392,83.456,83.372,83.415,896500004.0
2005-04-13 06:15:00,83.428,83.466,83.386,83.428,865799995.0
2005-04-13 06:20:00,83.39,83.47,83.382,83.45,1040199996.0
2005-04-13 06:25:00,83.431,83.47,83.404,83.435,1014100000.0
2005-04-13 06:30:00,83.429,83.46,83.4,83.444,886199997.0
2005-04-13 06:35:00,83.45,83.454,83.403,83.445,1052499997.0
2005-04-13 06:40:00,83.447,83.45,83.379,83.417,1045099998.0
2005-04-13 06:45:00,83.45,83.475,83.398,83.442,783199996.0
2005-04-13 06:50:00,83.413,83.472,83.405,83.434,986199990.0
2005-04-13 06:55:00,83.45,83.457,83.392,83.426,1147099996.0
2005-04-13 07:00:00,83.439,83.464,83.406,83.415,1071700001.0
2005-04-13 07:05:00,83.447,83.469,83.383,83.416,1044999994.0
2005-04-13 07:10:00,83.419,83.465,83.39,83.439,784400000.0
2005-04-13 07:15:00,83.423,83.47,83.393,83.446,1038399991.0
2005-04-13 07:20:00,83.438,83.483,83.401,83.422,1001399998.0
2005-04-13 07:25:00,83.423,83.475,83.421,83.468,964799998.0
2005-04-13 07:30:00,83.453,83.492,83.423,83.447,905699996.0
2005-04-13 07:35:00,83.424,83.481,83.414,83.471,866999999.0
2005-04-13 07:40:00,83.488,83.532,83.459,83.482,758399996.0
2005-04-13 07:45:00,83.484,83.509,83.455,83.461,1219799994.0
2005-04-13 07:50:00,83.499,83.555,83.441,83.544,1211499993.0
2005-04-13 07:55:00,83.544,83.558,83.485,83.488,824899994.0
2005-04-13 08:00:00,83.475,83.535,83.44,83.506,933999989.0
2005-04-13 08:05:00,83.502,83.512,83.433,83.439,923100008.0
2005-04-13 08:10:00,83.435,83.492,83.416,83.436,1080399992.0
2005-04-13 08:15:00,83.438,83.549,83.425,83.535,739800000.0
2005-04-13 08:20:00,83.495,83.547,83.472,83.533,946900003.0
2005-04-13 08:25:00,83.505,83.537,83.458,83.497,969700002.0
2005-04-13 08:30:00,83.494,83.531,83.456,83.52,980099996.0
2005-04-13 08:35:00,83.501,83.56,83.494,83.531,1196999997.0
2005-04-13 08:40:00,83.505,83.556,83.478,83.513,1034799998.0
2005-04-13 08:45:00,83.53,83.551,83.496,83.522,1062699999.0
2005-04-13 08:50:00,83.549,83.559,83.469,83.556,984899998.0
2005-04-13 08:55:00,83.552,83.633,83.528,83.632,943399993.0
2005-04-13 09:00:00,83.621,83.627,83.539,83.549,1181800004.0
2005-04-13 09:05:00,83.567,83.599,83.539,83.552,1005599996.0
2005-04-13 09:10:00,83.555,83.573,83.513,83.54,803000002.0
2005-04-13 09:15:00,83.548,83.586,83.528,83.557,1148399996.0
2005-04-13 09:20:00,83.573,83.616,83.548,83.616,793899999.0
2005-04-13 09:25:00,83.639,83.655,83.598,83.619,980199995.0
2005-04-13 09:30:00,83.62,83.649,83.572,83.607,1003900004.0
2005-04-13 09:35:00,83.571,83.608,83.534,83.553,1045100001.0
2005-04-13 09:40:00,83.522,83.573,83.51,83.518,945400001.0
2005-04-13 09:45:00,83.485,83.532,83.476,83.506,1036100004.0
2005-04-13 09:50:00,83.498,83.537,83.478,83.522,900799993.0
2005-04-13 09:55:00,83.542,83.593,83.505,83.567,1153900003.0
2005-04-13 10:00:00,83.511,83.61,83.511,83.572,837199996.0
2005-04-13 10:05:00,83.562,83.611,83.523,83.539,1159999998.0
2005-04-13 10:10:00,83.547,83.562,83.493,83.509,935800005.0
2005-04-13 10:15:00,83.497,83.536,83.481,83.517,971499997.0
2005-04-13 10:20:00,83.496,83.537,83.47,83.478,1060300001.0
2005-04-13 10:25:00,83.501,83.561,83.488,83.526,1234099998.0
2005-04-13 10:30:00,83.503,83.542,83.491,83.532,987499996.0
2005-04-13 10:35:00,83.547,83.568,83.504,83.547,1063699996.0
2005-04-13 10:40:00,83.533,83.579,83.513,83.565,1413999998.0
2005-04-13 10:45:00,83.544,83.578,83.516,83.531,924800001.0
2005-04-13 10:50:00,83.53,83.545,83.476,83.49,922699998.0
2005-04-13 10:55:00,83.52,83.534,83.459,83.518,1159500001.0
2005-04-13 11:00:00,83.511,83.555,83.468,83.543,1086999994.0
2005-04-13 11:05:00,83.53,83.558,83.492,83.519,1017699996.0
2005-04-13 11:10:00,83.503,83.588,83.503,83.528,1084600004.0
2005-04-13 11:15:00,83.541,83.577,83.512,83.517,974300002.0
2005-04-13 11:20:00,83.544,83.586,83.527,83.56,983199997.0
2005-04-13 11:25:00,83.556,83.597,83.543,83.592,1150899999.0
2005-04-13 11:30:00,83.568,83.612,83.519,83.549,939099998.0
2005-04-13 11:35:00,83.567,83.567,83.508,83.536,1045799998.0
2005-04-13 11:40:00,83.48,83.54,83.463,83.463,931499997.0
2005-04-13 11:45:00,83.48,83.528,83.454,83.486,1011699998.0
2005-04-13 11:50:00,83.485,83.513,83.437,83.459,1115399990.0
2005-04-13 11:55:00,83.452,83.516,83.446,83.512,1152099997.0
2005-04-13 12:00:00,83.497,83.547,83.472,83.505,1015000002.0
2005-04-13 12:05:00,83.516,83.552,83.487,83.543,1211300002.0
2005-04-13 12:10:00,83.52,83.541,83.481,83.507,985099991.0
2005-04-13 12:15:00,83.517,83.554,83.501,83.51,1071100001.0
2005-04-13 12:20:00,83.509,83.552,83.487,83.524,1087099997.0
2005-04-13 12:25:00,83.508,83.539,83.464,83.509,1029599998.0
2005-04-13 12:30:00,83.502,83.531,83.469,83.495,1174499997.0
2005-04-13 12:35:00,83.498,83.51,83.448,83.476,1037599997.0
2005-04-13 12:40:00,83.477,83.499,83.424,83.461,1060599994.0
2005-04-13 12:45:00,83.441,83.493,83.406,83.46,1145399995.0
2005-04-13 12:50:00,83.472,83.531,83.452,83.467,857100000.0
2005-04-13 12:55:00,83.46,83.491,83.427,83.455,861100000.0
2005-04-13 13:00:00,83.436,83.475,83.391,83.447,943199994.0
2005-04-13 13:05:00,83.435,83.465,83.315,83.337,1007299995.0
2005-04-13 13:10:00,83.34,83.399,83.297,83.385,896299996.0
2005-04-13 13:15:00,83.391,83.452,83.388,83.409,1035599997.0
2005-04-13 13:20:00,83.427,83.495,83.42,83.457,952699996.0
2005-04-13 13:25:00,83.468,83.499,83.401,83.428,1006799999.0
2005-04-13 13:30:00,83.401,83.473,83.381,83.433,1378099992.0
2005-04-13 13:35:00,83.437,83.474,83.424,83.441,1125999997.0
2005-04-13 13:40:00,83.452,83.494,83.429,83.478,1160300006.0
2005-04-13 13:45:00,83.475,83.542,83.448,83.511,1214199992.0
2005-04-13 13:50:00,83.482,83.521,83.47,83.495,934400008.0
2005-04-13 13:55:00,83.49,83.528,83.469,83.528,993099998.0
2005-04-13 14:00:00,83.542,83.543,83.48,83.516,881599988.0
2005-04-13 14:05:00,83.491,83.521,83.455,83.492,988099994.0
2005-04-13 14:10:00,83.516,83.533,83.468,83.49,1004199991.0
2005-04-13 14:15:00,83.503,83.547,83.487,83.502,1046799996.0
2005-04-13 14:20:00,83.519,83.58,83.5,83.555,794000000.0
2005-04-13 14:25:00,83.574,83.63,83.54,83.545,821800005.0
2005-04-13 14:30:00,83.595,83.619,83.473,83.512,996499997.0
2005-04-13 14:35:00,83.538,83.624,83.537,83.603,1156299990.0
2005-04-13 14:40:00,83.592,83.599,83.487,83.567,813500001.0
2005-04-13 14:45:00,83.56,83.579,83.463,83.494,974599998.0
2005-04-13 14:50:00,83.466,83.559,83.43,83.538,890899996.0
2005-04-13 14:55:00,83.514,83.573,83.483,83.555,1077499994.0
2005-04-13 15:00:00,83.55,83.569,83.421,83.438,1160399994.0
2005-04-13 15:05:00,83.424,83.471,83.372,83.4,1069200001.0
2005-04-13 15:10:00,83.436,83.47,83.402,83.466,1046500000.0
2005-04-13 15:15:00,83.465,83.496,83.409,83.438,1110899992.0
2005-04-13 15:20:00,83.425,83.468,83.388,83.403,927499993.0
2005-04-13 15:25:00,83.419,83.468,83.38,83.458,1010599995.0
2005-04-13 15:30:00,83.475,83.488,83.42,83.468,1038499998.0
2005-04-13 15:35:00,83.443,83.524,83.427,83.523,968599996.0
2005-04-13 15:40:00,83.487,83.548,83.419,83.503,876099994.0
2005-04-13 15:45:00,83.491,83.54,83.472,83.497,1011500001.0
2005-04-13 15:50:00,83.513,83.543,83.496,83.515,922900000.0
2005-04-13 15:55:00,83.497,83.529,83.462,83.483,923000002.0
2005-04-13 16:00:00,83.47,83.515,83.442,83.442,947199995.0
2005-04-13 16:05:00,83.487,83.5,83.381,83.428,835799994.0
2005-04-13 16:10:00,83.477,83.495,83.367,83.439,1048699990.0
2005-04-13 16:15:00,83.45,83.506,83.378,83.468,1060299998.0
2005-04-13 16:20:00,83.463,83.529,83.442,83.518,1235599995.0
2005-04-13 16:25:00,83.507,83.521,83.454,83.47,963200001.0
2005-04-13 16:30:00,83.49,83.501,83.424,83.451,950600001.0
2005-04-13 16:35:00,83.452,83.462,83.39,83.418,877200000.0
2005-04-13 16:40:00,83.404,83.423,83.364,83.423,948500001.0
2005-04-13 16:45:00,83.417,83.436,83.365,83.365,1053599990.0
2005-04-13 16:50:00,83.392,83.452,83.359,83.436,1034499992.0
2005-04-13 16:55:00,83.426,83.449,83.407,83.423,877999998.0
2005-04-13 17:00:00,83.438,83.506,83.419,83.494,1119900002.0
2005-04-13 17:05:00,83.487,83.565,83.442,83.543,936400002.0
2005-04-13 17:10:00,83.509,83.568,83.5,83.511,1004000005.0
2005-04-13 17:15:00,83.516,83.594,83.507,83.573,1099199995.0
2005-04-13 17:20:00,83.59,83.646,83.561,83.623,833300001.0
2005-04-13 17:25:00,83.618,83.623,83.551,83.577,1091699997.0
2005-04-13 17:30:00,83.573,83.63,83.544,83.608,908999998.0
2005-04-13 17:35:00,83.61,83.638,83.562,83.587,796900003.0
2005-04-13 17:40:00,83.583,83.621,83.542,83.574,990799998.0
2005-04-13 17:45:00,83.573,83.636,83.541,83.589,808900000.0
2005-04-13 17:50:00,83.582,83.643,83.58,83.601,1017199991.0
2005-04-13 17:55:00,83.588,83.645,83.556,83.616,971600000.0
2005-04-13 18:00:00,83.576,83.656,83.567,83.623,7037699992.0
2005-04-13 18:05:00,83.622,83.71,83.612,83.639,9264799942.0
2005-04-13 18:10:00,83.625,83.673,83.606,83.642,7128399994.0
2005-04-13 18:15:00,83.64,83.682,83.559,83.611,8229699974.0
2005-04-13 18:20:00,83.615,83.647,83.565,83.587,8426799953.0
2005-04-13 18:25:00,83.63,83.67,83.543,83.588,6810999945.0
2005-04-13 18:30:00,83.582,83.612,83.541,83.568,7055399986.0
2005-04-13 18:35:00,83.586,83.6,83.536,83.563,5295699991.0
2005-04-13 18:40:00,83.57,83.59,83.512,83.571,4430500003.0
2005-04-13 18:45:00,83.532,83.567,83.493,83.521,4153899995.0
2005-04-13 18:50:00,83.524,83.622,83.497,83.592,3965999987.0
2005-04-13 18:55:00,83.589,83.618,83.527,83.534,4315000008.0
2005-04-13 19:00:00,83.563,83.582,83.498,83.532,2867699997.0
2005-04-13 19:05:00,83.534,83.582,83.51,83.515,3393199991.0
2005-04-13 19:10:00,83.508,83.568,83.494,83.535,1921599992.0
2005-04-13 19:15:00,83.532,83.614,83.525,83.559,2704599983.0
2005-04-13 19:20:00,83.559,83.585,83.498,83.546,2969100003.0
2005-04-13 19:25:00,83.551,83.604,83.53,83.563,4673899974.0
2005-04-13 19:30:00,83.573,83.596,83.527,83.561,3706499990.0
2005-04-13 19:35:00,83.565,83.605,83.525,83.565,3370499984.0
2005-04-13 19:40:00,83.537,83.597,83.491,83.523,3050799989.0
2005-04-13 19:45:00,83.525,83.614,83.52,83.562,2419699995.0
2005-04-13 19:50:00,83.574,83.617,83.528,83.582,2813199994.0
2005-04-13 19:55:00,83.577,83.611,83.545,83.587,2497699996.0
2005-04-13 20:00:00,83.584,83.645,83.535,83.622,1982700004.0
2005-04-13 20:05:00,83.62,83.631,83.558,83.606,2986900002.0
2005-04-13 20:10:00,83.57,83.625,83.553,83.618,3918100005.0
2005-04-13 20:15:00,83.577,83.617,83.555,83.58,2347900001.0
2005-04-13 20:20:00,83.584,83.623,83.563,83.613,3193700005.0
2005-04-13 20:25:00,83.578,83.618,83.544,83.557,4279599973.0
2005-04-13 20:30:00,83.57,83.62,83.539,83.551,4776899982.0
2005-04-13 20:35:00,83.573,83.612,83.546,83.578,3480800005.0
2005-04-13 20:40:00,83.581,83.609,83.542,83.57,5039599984.0
2005-04-13 20:45:00,83.586,83.601,83.521,83.551,3814500003.0
2005-04-13 20:50:00,83.506,83.625,83.506,83.601,3531099991.0
2005-04-13 20:55:00,83.598,83.633,83.537,83.561,4917700004.0
2005-04-13 21:00:00,83.576,83.624,83.553,83.604,3399999988.0
2005-04-13 21:05:00,83.572,83.619,83.524,83.591,3085900001.0
2005-04-13 21:10:00,83.574,83.616,83.539,83.56,2622300000.0
2005-04-13 21:15:00,83.568,83.597,83.531,83.567,3988999978.0
2005-04-13 21:20:00,83.593,83.613,83.532,83.551,4606699998.0
2005-04-13 21:25:00,83.522,83.607,83.518,83.584,2894599985.0
2005-04-13 21:30:00,83.564,83.607,83.522,83.534,1718000005.0
2005-04-13 21:35:00,83.537,83.552,83.484,83.503,1820500002.0
2005-04-13 21:40:00,83.505,83.533,83.46,83.495,2459899997.0
2005-04-13 21:45:00,83.522,83.528,83.472,83.485,1892299996.0
2005-04-13 21:50:00,83.503,83.54,83.451,83.531,1393499994.0
2005-04-13 21:55:00,83.499,83.528,83.463,83.5,1374700001.0
2005-04-13 22:00:00,83.485,83.519,83.441,83.473,3382299979.0
2005-04-13 22:05:00,83.477,83.512,83.425,83.425,1147800000.0
2005-04-13 22:10:00,83.463,83.488,83.41,83.462,1730899999.0
2005-04-13 22:15:00,83.441,83.502,83.422,83.45,1787000003.0
2005-04-13 22:20:00,83.442,83.495,83.393,83.443,1681199997.0
2005-04-13 22:25:00,83.441,83.462,83.402,83.462,1475799984.0
2005-04-13 22:30:00,83.479,83.479,83.386,83.433,2524900000.0
2005-04-13 22:35:00,83.428,83.48,83.414,83.445,1064699996.0
2005-04-13 22:40:00,83.457,83.48,83.412,83.434,1269299992.0
2005-04-13 22:45:00,83.456,83.497,83.408,83.497,1565600000.0
2005-04-13 22:50:00,83.472,83.505,83.417,83.46,1315599999.0
2005-04-13 22:55:00,83.468,83.494,83.352,83.418,1500699994.0
2005-04-13 23:00:00,83.459,83.478,83.385,83.436,1100400004.0
2005-04-13 23:05:00,83.447,83.456,83.384,83.403,902999997.0
2005-04-13 23:10:00,83.423,83.479,83.38,83.415,816699994.0
2005-04-13 23:15:00,83.44,83.463,83.386,83.46,1045799998.0
2005-04-13 23:20:00,83.439,83.495,83.416,83.492,1136400003.0
2005-04-13 23:25:00,83.498,83.509,83.427,83.453,1053600003.0
2005-04-13 23:30:00,83.42,83.519,83.42,83.435,850900002.0
2005-04-13 23:35:00,83.453,83.5,83.407,83.452,1173000000.0
2005-04-13 23:40:00,83.492,83.5,83.424,83.46,1285399996.0
2005-04-13 23:45:00,83.448,83.496,83.419,83.443,1004799993.0
2005-04-13 23:50:00,83.447,83.489,83.417,83.479,843699997.0
2005-04-13 23:55:00,83.502,83.502,83.409,83.421,1282399992.0
2005-04-14 00:00:00,83.413,83.488,83.413,83.469,1036099999.0
2005-04-14 00:05:00,83.481,83.504,83.425,83.451,806699998.0
2005-04-14 00:10:00,83.436,83.466,83.399,83.416,1013300010.0
2005-04-14 00:15:00,83.433,83.497,83.416,83.475,936699995.0
2005-04-14 00:20:00,83.418,83.479,83.418,83.439,1244100001.0
2005-04-14 00:25:00,83.438,83.465,83.4,83.425,853000002.0
2005-04-14 00:30:00,83.45,83.453,83.394,83.418,838800001.0
2005-04-14 00:35:00,83.414,83.449,83.373,83.447,1015999997.0
2005-04-14 00:40:00,83.385,83.463,83.378,83.448,864300000.0
2005-04-14 00:45:00,83.449,83.537,83.431,83.471,908799999.0
2005-04-14 00:50:00,83.465,83.482,83.389,83.468,938599995.0
2005-04-14 00:55:00,83.475,83.515,83.446,83.515,1018200002.0
2005-04-14 01:00:00,83.506,83.546,83.443,83.485,1120599991.0
2005-04-14 01:05:00,83.465,83.493,83.425,83.458,1322299993.0
2005-04-14 01:10:00,83.432,83.468,83.383,83.392,1032799996.0
2005-04-14 01:15:00,83.355,83.415,83.335,83.402,1188699996.0
2005-04-14 01:20:00,83.393,83.415,83.332,83.415,918100004.0
2005-04-14 01:25:00,83.388,83.426,83.369,83.423,1022499994.0
2005-04-14 01:30:00,83.387,83.45,83.358,83.366,1093999996.0
2005-04-14 01:35:00,83.342,83.378,83.332,83.372,1210700000.0
2005-04-14 01:40:00,83.37,83.392,83.325,83.337,859200002.0
2005-04-14 01:45:00,83.347,83.399,83.323,83.338,1009200004.0
2005-04-14 01:50:00,83.38,83.401,83.352,83.352,880799990.0
2005-04-14 01:55:00,83.389,83.41,83.332,83.37,1079399993.0
2005-04-14 02:00:00,83.372,83.395,83.344,83.372,1102799998.0
2005-04-14 02:05:00,83.375,83.432,83.366,83.399,1167600005.0
2005-04-14 02:10:00,83.375,83.385,83.332,83.34,1060499992.0
2005-04-14 02:15:00,83.346,83.363,83.29,83.29,1301400003.0
2005-04-14 02:20:00,83.311,83.33,83.281,83.322,1084299992.0
2005-04-14 02:25:00,83.318,83.338,83.271,83.313,1145400005.0
2005-04-14 02:30:00,83.316,83.341,83.296,83.316,985099999.0
2005-04-14 02:35:00,83.328,83.377,83.311,83.337,997399997.0
2005-04-14 02:40:00,83.345,83.424,83.323,83.401,1033799999.0
2005-04-14 02:45:00,83.404,83.454,83.384,83.431,1176499995.0
2005-04-14 02:50:00,83.409,83.457,83.401,83.427,951400006.0
2005-04-14 02:55:00,83.416,83.449,83.393,83.42,1207099998.0
2005-04-14 03:00:00,83.415,83.422,83.36,83.391,1001699989.0
2005-04-14 03:05:00,83.374,83.407,83.349,83.367,1220300000.0
2005-04-14 03:10:00,83.346,83.393,83.334,83.344,1032399999.0
2005-04-14 03:15:00,83.356,83.393,83.333,83.348,959399998.0
2005-04-14 03:20:00,83.385,83.398,83.334,83.374,829199996.0
2005-04-14 03:25:00,83.375,83.41,83.354,83.403,1273300000.0
2005-04-14 03:30:00,83.403,83.431,83.346,83.377,998000000.0
2005-04-14 03:35:00,83.412,83.458,83.369,83.448,831499997.0
2005-04-14 03:40:00,83.411,83.459,83.386,83.398,1073199996.0
2005-04-14 03:45:00,83.424,83.443,83.391,83.41,888199994.0
2005-04-14 03:50:00,83.41,83.472,83.392,83.435,1003799998.0
2005-04-14 03:55:00,83.444,83.475,83.405,83.447,1057600003.0
2005-04-14 04:00:00,83.443,83.485,83.407,83.463,786499995.0
2005-04-14 04:05:00,83.472,83.488,83.377,83.404,814600007.0
2005-04-14 04:10:00,83.42,83.437,83.385,83.414,903499992.0
2005-04-14 04:15:00,83.426,83.463,83.375,83.375,1121299995.0
2005-04-14 04:20:00,83.375,83.397,83.306,83.363,914699997.0
2005-04-14 04:25:00,83.35,83.387,83.321,83.354,995600000.0
2005-04-14 04:30:00,83.38,83.389,83.312,83.333,1135399993.0
2005-04-14 04:35:00,83.313,83.347,83.26,83.293,776299998.0
2005-04-14 04:40:00,83.288,83.342,83.278,83.312,1013299999.0
2005-04-14 04:45:00,83.298,83.356,83.297,83.339,1010899991.0
2005-04-14 04:50:00,83.324,83.395,83.324,83.363,1371400000.0
2005-04-14 04:55:00,83.337,83.423,83.337,83.421,932399999.0
2005-04-14 05:00:00,83.406,83.44,83.368,83.423,844300000.0
2005-04-14 05:05:00,83.393,83.445,83.355,83.433,982899999.0
2005-04-14 05:10:00,83.401,83.434,83.338,83.387,876599992.0
2005-04-14 05:15:00,83.387,83.411,83.344,83.369,1279399999.0
2005-04-14 05:20:00,83.382,83.397,83.336,83.347,1058900002.0
2005-04-14 05:25:00,83.361,83.41,83.337,83.41,890400003.0
2005-04-14 05:30:00,83.378,83.443,83.368,83.425,977099999.0
2005-04-14 05:35:00,83.417,83.444,83.384,83.429,1019799997.0
2005-04-14 05:40:00,83.403,83.459,83.398,83.439,890299999.0
2005-04-14 05:45:00,83.461,83.471,83.413,83.452,1152399993.0
2005-04-14 05:50:00,83.443,83.472,83.396,83.435,893400005.0
2005-04-14 05:55:00,83.452,83.46,83.372,83.374,734399999.0
2005-04-14 06:00:00,83.402,83.429,83.373,83.399,1213199990.0
2005-04-14 06:05:00,83.407,83.415,83.367,83.397,914299997.0
2005-04-14 06:10:00,83.372,83.417,83.354,83.375,941599996.0
2005-04-14 06:15:00,83.381,83.406,83.359,83.359,1010199999.0
2005-04-14 06:20:00,83.378,83.449,83.363,83.406,927799994.0
2005-04-14 06:25:00,83.404,83.459,83.399,83.43,1017499989.0
2005-04-14 06:30:00,83.411,83.46,83.402,83.414,949699992.0
2005-04-14 06:35:00,83.433,83.433,83.378,83.386,1029199993.0
2005-04-14 06:40:00,83.397,83.438,83.384,83.384,930799995.0
2005-04-14 06:45:00,83.395,83.42,83.361,83.398,914599996.0
2005-04-14 06:50:00,83.357,83.409,83.342,83.38,1088199997.0
2005-04-14 06:55:00,83.367,83.401,83.333,83.381,858200006.0
2005-04-14 07:00:00,83.375,83.412,83.359,83.374,1062599998.0
2005-04-14 07:05:00,83.369,83.417,83.351,83.394,905500004.0
2005-04-14 07:10:00,83.396,83.421,83.363,83.405,880700004.0
2005-04-14 07:15:00,83.394,83.44,83.374,83.424,946299997.0
2005-04-14 07:20:00,83.416,83.462,83.391,83.447,966500000.0
2005-04-14 07:25:00,83.44,83.477,83.416,83.425,1259699999.0
2005-04-14 07:30:00,83.417,83.451,83.385,83.386,1143299989.0
2005-04-14 07:35:00,83.395,83.409,83.355,83.387,1013200000.0
2005-04-14 07:40:00,83.37,83.445,83.37,83.417,941999996.0
2005-04-14 07:45:00,83.4,83.461,83.39,83.451,1044299996.0
2005-04-14 07:50:00,83.443,83.487,83.411,83.46,1126199999.0
2005-04-14 07:55:00,83.45,83.478,83.406,83.424,874800000.0
2005-04-14 08:00:00,83.479,83.479,83.395,83.419,1042499997.0
2005-04-14 08:05:00,83.408,83.43,83.356,83.388,892100002.0
2005-04-14 08:10:00,83.405,83.436,83.342,83.363,1008200003.0
2005-04-14 08:15:00,83.373,83.383,83.317,83.358,864199995.0
2005-04-14 08:20:00,83.338,83.367,83.302,83.317,1046500005.0
2005-04-14 08:25:00,83.277,83.328,83.269,83.316,899300001.0
2005-04-14 08:30:00,83.284,83.322,83.252,83.299,1037099997.0
2005-04-14 08:35:00,83.277,83.309,83.212,83.24,902199994.0
2005-04-14 08:40:00,83.232,83.32,83.227,83.281,947499991.0
2005-04-14 08:45:00,83.296,83.317,83.265,83.293,1016900008.0
2005-04-14 08:50:00,83.298,83.312,83.208,83.263,944199997.0
2005-04-14 08:55:00,83.241,83.294,83.213,83.284,849800001.0
2005-04-14 09:00:00,83.256,83.384,83.239,83.349,1344499990.0
2005-04-14 09:05:00,83.358,83.378,83.319,83.365,840700012.0
2005-04-14 09:10:00,83.417,83.417,83.312,83.313,1060899996.0
2005-04-14 09:15:00,83.346,83.368,83.299,83.335,1135699999.0
2005-04-14 09:20:00,83.343,83.384,83.303,83.318,968600003.0
2005-04-14 09:25:00,83.376,83.388,83.314,83.344,1052999998.0
2005-04-14 09:30:00,83.344,83.406,83.338,83.376,988400001.0
2005-04-14 09:35:00,83.366,83.394,83.339,83.377,913899996.0
2005-04-14 09:40:00,83.342,83.403,83.328,83.34,985099997.0
2005-04-14 09:45:00,83.368,83.376,83.301,83.356,846000001.0
2005-04-14 09:50:00,83.345,83.42,83.337,83.41,1239900002.0
2005-04-14 09:55:00,83.389,83.416,83.355,83.391,1106599996.0
2005-04-14 10:00:00,83.432,83.444,83.368,83.387,813299999.0
2005-04-14 10:05:00,83.396,83.463,83.37,83.408,1205799989.0
2005-04-14 10:10:00,83.413,83.428,83.364,83.402,1031500000.0
2005-04-14 10:15:00,83.396,83.416,83.36,83.389,983499998.0
2005-04-14 10:20:00,83.373,83.409,83.357,83.363,1017499997.0
2005-04-14 10:25:00,83.378,83.422,83.361,83.408,876499999.0
2005-04-14 10:30:00,83.391,83.431,83.363,83.421,826899995.0
2005-04-14 10:35:00,83.387,83.447,83.382,83.39,1065600000.0
2005-04-14 10:40:00,83.403,83.461,83.394,83.455,1357000001.0
2005-04-14 10:45:00,83.448,83.48,83.405,83.46,842700001.0
2005-04-14 10:50:00,83.452,83.491,83.426,83.432,1070799997.0
2005-04-14 10:55:00,83.432,83.586,83.393,83.566,995300003.0
2005-04-14 11:00:00,83.617,83.617,83.506,83.519,931199997.0
2005-04-14 11:05:00,83.513,83.588,83.507,83.561,1241299997.0
2005-04-14 11:10:00,83.538,83.564,83.502,83.564,1031700001.0
2005-04-14 11:15:00,83.514,83.565,83.483,83.521,1021900005.0
2005-04-14 11:20:00,83.556,83.578,83.457,83.483,885000001.0
2005-04-14 11:25:00,83.462,83.488,83.405,83.428,937199992.0
2005-04-14 11:30:00,83.396,83.448,83.362,83.42,934399993.0
2005-04-14 11:35:00,83.438,83.496,83.401,83.485,1181499993.0
2005-04-14 11:40:00,83.458,83.49,83.411,83.418,1088099997.0
2005-04-14 11:45:00,83.44,83.489,83.39,83.395,1022499999.0
2005-04-14 11:50:00,83.393,83.446,83.356,83.428,1105000003.0
2005-04-14 11:55:00,83.423,83.512,83.414,83.492,1068300003.0
2005-04-14 12:00:00,83.49,83.509,83.429,83.444,972800001.0
2005-04-14 12:05:00,83.47,83.473,83.365,83.414,1111800003.0
2005-04-14 12:10:00,83.391,83.453,83.391,83.415,821499997.0
2005-04-14 12:15:00,83.437,83.478,83.412,83.468,1132600002.0
2005-04-14 12:20:00,83.468,83.481,83.421,83.432,1146700002.0
2005-04-14 12:25:00,83.449,83.478,83.4,83.47,1199399995.0
2005-04-14 12:30:00,83.434,83.48,83.417,83.444,1170200001.0
2005-04-14 12:35:00,83.465,83.545,83.449,83.501,1054899998.0
2005-04-14 12:40:00,83.464,83.529,83.456,83.462,1146499988.0
2005-04-14 12:45:00,83.487,83.491,83.391,83.444,917500002.0
2005-04-14 12:50:00,83.432,83.483,83.421,83.45,920999997.0
2005-04-14 12:55:00,83.449,83.5,83.405,83.453,989499994.0
2005-04-14 13:00:00,83.447,83.484,83.416,83.461,978699996.0
2005-04-14 13:05:00,83.469,83.533,83.452,83.493,1035199998.0
2005-04-14 13:10:00,83.466,83.548,83.424,83.523,1105100003.0
2005-04-14 13:15:00,83.58,83.581,83.47,83.477,1121799996.0
2005-04-14 13:20:00,83.473,83.569,83.452,83.542,1212499997.0
2005-04-14 13:25:00,83.538,83.565,83.498,83.554,911399997.0
2005-04-14 13:30:00,83.531,83.585,83.51,83.528,1156599998.0
2005-04-14 13:35:00,83.537,83.554,83.493,83.496,1037799999.0
2005-04-14 13:40:00,83.51,83.525,83.469,83.52,999400001.0
2005-04-14 13:45:00,83.51,83.57,83.474,83.541,1200900003.0
2005-04-14 13:50:00,83.498,83.566,83.497,83.535,966400000.0
2005-04-14 13:55:00,83.526,83.575,83.521,83.536,965399996.0
2005-04-14 14:00:00,83.528,83.587,83.501,83.566,824999997.0
2005-04-14 14:05:00,83.535,83.576,83.51,83.56,1093300006.0
2005-04-14 14:10:00,83.555,83.57,83.483,83.488,959300003.0
2005-04-14 14:15:00,83.502,83.522,83.379,83.418,1046899997.0
2005-04-14 14:20:00,83.398,83.465,83.371,83.435,987699997.0
2005-04-14 14:25:00,83.415,83.476,83.415,83.468,744100005.0
2005-04-14 14:30:00,83.449,83.505,83.429,83.488,973999993.0
2005-04-14 14:35:00,83.449,83.557,83.443,83.552,1028299993.0
2005-04-14 14:40:00,83.535,83.578,83.491,83.558,960899994.0
2005-04-14 14:45:00,83.546,83.567,83.505,83.528,1056699987.0
2005-04-14 14:50:00,83.5,83.568,83.479,83.524,903000001.0
2005-04-14 14:55:00,83.55,83.567,83.518,83.54,810599999.0
2005-04-14 15:00:00,83.528,83.569,83.508,83.566,990400001.0
2005-04-14 15:05:00,83.563,83.616,83.537,83.578,971499995.0
2005-04-14 15:10:00,83.583,83.596,83.538,83.546,1286700001.0
2005-04-14 15:15:00,83.541,83.594,83.518,83.528,1129100006.0
2005-04-14 15:20:00,83.536,83.572,83.479,83.504,1208199998.0
2005-04-14 15:25:00,83.525,83.566,83.503,83.555,1047399995.0
2005-04-14 15:30:00,83.53,83.587,83.527,83.54,1215399998.0
2005-04-14 15:35:00,83.572,83.583,83.521,83.548,907499999.0
2005-04-14 15:40:00,83.55,83.58,83.465,83.478,1164500001.0
2005-04-14 15:45:00,83.475,83.544,83.456,83.515,1119999987.0
2005-04-14 15:50:00,83.526,83.559,83.485,83.518,931099989.0
2005-04-14 15:55:00,83.517,83.546,83.469,83.525,920399996.0
2005-04-14 16:00:00,83.503,83.559,83.481,83.494,1052500000.0
2005-04-14 16:05:00,83.511,83.562,83.48,83.519,954399998.0
2005-04-14 16:10:00,83.475,83.532,83.453,83.475,960800003.0
2005-04-14 16:15:00,83.503,83.587,83.499,83.516,1173100000.0
2005-04-14 16:20:00,83.515,83.553,83.488,83.506,1154699996.0
2005-04-14 16:25:00,83.511,83.567,83.456,83.547,1043200007.0
2005-04-14 16:30:00,83.548,83.598,83.531,83.597,1078900000.0
2005-04-14 16:35:00,83.607,83.607,83.531,83.582,969399994.0
2005-04-14 16:40:00,83.556,83.612,83.492,83.495,1236799990.0
2005-04-14 16:45:00,83.492,83.56,83.44,83.486,1144899994.0
2005-04-14 16:50:00,83.464,83.549,83.462,83.491,1009699998.0
2005-04-14 16:55:00,83.517,83.544,83.457,83.487,887800000.0
2005-04-14 17:00:00,83.506,83.555,83.482,83.508,1048799996.0
2005-04-14 17:05:00,83.537,83.549,83.473,83.481,1119700006.0
2005-04-14 17:10:00,83.506,83.551,83.486,83.538,955899995.0
2005-04-14 17:15:00,83.533,83.559,83.5,83.55,939299994.0
2005-04-14 17:20:00,83.519,83.541,83.456,83.472,943800001.0
2005-04-14 17:25:00,83.475,83.487,83.425,83.474,1091799998.0
2005-04-14 17:30:00,83.467,83.486,83.4,83.461,923799998.0
2005-04-14 17:35:00,83.47,83.495,83.388,83.414,1029599996.0
2005-04-14 17:40:00,83.386,83.425,83.349,83.381,1211600001.0
2005-04-14 17:45:00,83.384,83.416,83.348,83.38,738299996.0
2005-04-14 17:50:00,83.387,83.448,83.372,83.417,1044599999.0
2005-04-14 17:55:00,83.429,83.444,83.391,83.407,1014500001.0
2005-04-14 18:00:00,83.36,83.53,83.36,83.434,6788799996.0
2005-04-14 18:05:00,83.415,83.434,83.305,83.324,9694899988.0
2005-04-14 18:10:00,83.346,83.399,83.288,83.384,7122899974.0
2005-04-14 18:15:00,83.41,83.46,83.4,83.4,4881700006.0
2005-04-14 18:20:00,83.382,83.48,83.363,83.422,8086499973.0
2005-04-14 18:25:00,83.47,83.49,83.386,83.425,7226500003.0
2005-04-14 18:30:00,83.422,83.477,83.391,83.403,6824600001.0
2005-04-14 18:35:00,83.402,83.438,83.308,83.323,4942899981.0
2005-04-14 18:40:00,83.329,83.378,83.205,83.29,4510699994.0
2005-04-14 18:45:00,83.271,83.372,83.265,83.331,3723199997.0
2005-04-14 18:50:00,83.324,83.367,83.299,83.337,4012800000.0
2005-04-14 18:55:00,83.325,83.374,83.292,83.337,3767199987.0
2005-04-14 19:00:00,83.35,83.371,83.294,83.318,2808699992.0
2005-04-14 19:05:00,83.352,83.37,83.239,83.271,3556300005.0
2005-04-14 19:10:00,83.271,83.373,83.26,83.336,2323100001.0
2005-04-14 19:15:00,83.331,83.338,83.252,83.318,2646100000.0
2005-04-14 19:20:00,83.308,83.359,83.247,83.288,2901500005.0
2005-04-14 19:25:00,83.293,83.346,83.252,83.293,4358499992.0
2005-04-14 19:30:00,83.293,83.339,83.278,83.331,3461700004.0
2005-04-14 19:35:00,83.338,83.343,83.282,83.309,3558499999.0
2005-04-14 19:40:00,83.286,83.369,83.271,83.345,2747399998.0
2005-04-14 19:45:00,83.357,83.383,83.304,83.348,2724799995.0
2005-04-14 19:50:00,83.31,83.392,83.294,83.368,2748399981.0
2005-04-14 19:55:00,83.378,83.41,83.326,83.356,2983499995.0
2005-04-14 20:00:00,83.335,83.379,83.288,83.359,2221299993.0
2005-04-14 20:05:00,83.358,83.367,83.302,83.321,3213599971.0
2005-04-14 20:10:00,83.308,83.346,83.273,83.3,3604299997.0
2005-04-14 20:15:00,83.311,83.376,83.268,83.336,2205099994.0
2005-04-14 20:20:00,83.337,83.382,83.311,83.314,2999099995.0
2005-04-14 20:25:00,83.336,83.408,83.328,83.389,3960199986.0
2005-04-14 20:30:00,83.37,83.409,83.272,83.313,4914100002.0
2005-04-14 20:35:00,83.327,83.365,83.292,83.304,3270400000.0
2005-04-14 20:40:00,83.324,83.378,83.298,83.315,4679999978.0
2005-04-14 20:45:00,83.334,83.391,83.288,83.303,3696799991.0
2005-04-14 20:50:00,83.305,83.412,83.273,83.366,3430799987.0
2005-04-14 20:55:00,83.345,83.427,83.336,83.402,5086799986.0
2005-04-14 21:00:00,83.409,83.441,83.343,83.373,3251400001.0
2005-04-14 21:05:00,83.351,83.412,83.324,83.364,3306599990.0
2005-04-14 21:10:00,83.392,83.414,83.349,83.384,2249799989.0
2005-04-14 21:15:00,83.393,83.425,83.34,83.377,4089400001.0
2005-04-14 21:20:00,83.403,83.436,83.32,83.345,4600799988.0
2005-04-14 21:25:00,83.386,83.407,83.331,83.374,2846099988.0
2005-04-14 21:30:00,83.347,83.399,83.321,83.373,1871400002.0
2005-04-14 21:35:00,83.337,83.389,83.319,83.357,1904399999.0
2005-04-14 21:40:00,83.319,83.368,83.211,83.249,2395300001.0
2005-04-14 21:45:00,83.249,83.277,83.22,83.247,2109699992.0
2005-04-14 21:50:00,83.229,83.272,83.207,83.228,1819999992.0
2005-04-14 21:55:00,83.253,83.297,83.213,83.268,1428699995.0
2005-04-14 22:00:00,83.275,83.313,83.239,83.273,3119099999.0
2005-04-14 22:05:00,83.225,83.313,83.225,83.266,1366099990.0
2005-04-14 22:10:00,83.27,83.304,83.207,83.224,1747999996.0
2005-04-14 22:15:00,83.239,83.292,83.211,83.284,1959099995.0
2005-04-14 22:20:00,83.275,83.292,83.219,83.244,1521999994.0
2005-04-14 22:25:00,83.237,83.244,83.169,83.206,1431299997.0
2005-04-14 22:30:00,83.227,83.276,83.181,83.237,2260499999.0
2005-04-14 22:35:00,83.228,83.255,83.193,83.223,1376599992.0
2005-04-14 22:40:00,83.213,83.278,83.199,83.278,1285999994.0
2005-04-14 22:45:00,83.255,83.351,83.222,83.302,1337299993.0
2005-04-14 22:50:00,83.285,83.335,83.262,83.277,1534299989.0
2005-04-14 22:55:00,83.272,83.32,83.224,83.267,1621599988.0
2005-04-14 23:00:00,83.294,83.312,83.213,83.279,1160300003.0
2005-04-14 23:05:00,83.301,83.342,83.276,83.31,1079400004.0
2005-04-14 23:10:00,83.292,83.309,83.226,83.242,919400001.0
2005-04-14 23:15:00,83.237,83.29,83.206,83.271,890499998.0
2005-04-14 23:20:00,83.258,83.285,83.211,83.272,1076399992.0
2005-04-14 23:25:00,83.267,83.292,83.216,83.228,1018000000.0
2005-04-14 23:30:00,83.241,83.276,83.192,83.227,970000002.0
2005-04-14 23:35:00,83.214,83.257,83.138,83.195,849999990.0
2005-04-14 23:40:00,83.175,83.212,83.147,83.147,1152299992.0
2005-04-14 23:45:00,83.143,83.216,83.141,83.216,1159999999.0
2005-04-14 23:50:00,83.188,83.258,83.188,83.197,784199998.0
2005-04-14 23:55:00,83.194,83.265,83.187,83.212,821999990.0
2005-04-15 00:00:00,83.222,83.261,83.19,83.242,936100005.0
2005-04-15 00:05:00,83.238,83.262,83.203,83.24,901999994.0
2005-04-15 00:10:00,83.239,83.245,83.192,83.197,1162500006.0
2005-04-15 00:15:00,83.224,83.255,83.198,83.201,1036000002.0
2005-04-15 00:20:00,83.217,83.228,83.136,83.176,1283199982.0
2005-04-15 00:25:00,83.164,83.215,83.138,83.148,1163000013.0
2005-04-15 00:30:00,83.167,83.188,83.113,83.177,1012500000.0
2005-04-15 00:35:00,83.184,83.194,83.127,83.156,1363699991.0
2005-04-15 00:40:00,83.15,83.208,83.135,83.179,1000699992.0
2005-04-15 00:45:00,83.132,83.224,83.131,83.212,1044899992.0
2005-04-15 00:50:00,83.225,83.287,83.193,83.241,947199998.0
2005-04-15 00:55:00,83.235,83.275,83.213,83.258,1088799994.0
2005-04-15 01:00:00,83.255,83.301,83.177,83.214,978399998.0
2005-04-15 01:05:00,83.187,83.232,83.164,83.171,1059699998.0
2005-04-15 01:10:00,83.148,83.184,83.111,83.181,1229600006.0
2005-04-15 01:15:00,83.153,83.19,83.135,83.168,1239599997.0
2005-04-15 01:20:00,83.185,83.2,83.143,83.178,959999993.0
2005-04-15 01:25:00,83.174,83.235,83.142,83.142,745100001.0
2005-04-15 01:30:00,83.138,83.224,83.121,83.169,1026099999.0
2005-04-15 01:35:00,83.185,83.213,83.13,83.184,709799999.0
2005-04-15 01:40:00,83.209,83.231,83.18,83.202,968399995.0
2005-04-15 01:45:00,83.237,83.256,83.141,83.163,1004000001.0
2005-04-15 01:50:00,83.148,83.192,83.135,83.154,887799997.0
2005-04-15 01:55:00,83.188,83.215,83.119,83.17,1154699994.0
2005-04-15 02:00:00,83.156,83.182,83.117,83.174,922999994.0
2005-04-15 02:05:00,83.141,83.212,83.13,83.179,861899998.0
2005-04-15 02:10:00,83.171,83.203,83.127,83.14,1097999999.0
2005-04-15 02:15:00,83.164,83.18,83.115,83.127,1138199999.0
2005-04-15 02:20:00,83.133,83.162,83.089,83.12,1042099994.0
2005-04-15 02:25:00,83.101,83.152,83.093,83.125,967300000.0
2005-04-15 02:30:00,83.118,83.164,83.085,83.147,1089899998.0
2005-04-15 02:35:00,83.153,83.174,83.109,83.109,968099999.0
2005-04-15 02:40:00,83.155,83.179,83.118,83.134,927799996.0
2005-04-15 02:45:00,83.156,83.194,83.126,83.174,1057299993.0
2005-04-15 02:50:00,83.137,83.203,83.128,83.184,962200000.0
2005-04-15 02:55:00,83.173,83.2,83.125,83.163,1113399989.0
2005-04-15 03:00:00,83.178,83.198,83.136,83.162,961499997.0
2005-04-15 03:05:00,83.173,83.189,83.108,83.127,1131099989.0
2005-04-15 03:10:00,83.122,83.146,83.07,83.089,1036600004.0
2005-04-15 03:15:00,83.075,83.107,82.989,83.032,853799997.0
2005-04-15 03:20:00,83.048,83.081,83.029,83.042,998399999.0
2005-04-15 03:25:00,83.072,83.097,83.023,83.05,1227299992.0
2005-04-15 03:30:00,83.063,83.082,82.991,83.053,1082100003.0
2005-04-15 03:35:00,83.059,83.08,82.997,83.051,882600003.0
2005-04-15 03:40:00,83.05,83.079,82.996,83.026,1009500004.0
2005-04-15 03:45:00,83.056,83.071,82.994,83.015,949899989.0
2005-04-15 03:50:00,83.021,83.06,82.98,83.018,752800003.0
2005-04-15 03:55:00,83.004,83.038,82.951,82.959,979999989.0
2005-04-15 04:00:00,82.942,83.024,82.933,82.99,1020100005.0
2005-04-15 04:05:00,82.997,83.004,82.936,82.982,997299997.0
2005-04-15 04:10:00,82.983,83.009,82.942,82.961,1124200007.0
2005-04-15 04:15:00,82.953,83.009,82.936,82.998,1125100000.0
2005-04-15 04:20:00,82.974,83.04,82.971,82.999,971000000.0
2005-04-15 04:25:00,82.996,83.036,82.968,83.01,901300005.0
2005-04-15 04:30:00,83.007,83.029,82.963,83.006,997800005.0
2005-04-15 04:35:00,82.995,83.061,82.989,83.031,896400007.0
2005-04-15 04:40:00,83.039,83.061,83.005,83.025,1003600000.0
2005-04-15 04:45:00,83.02,83.069,83.015,83.05,911900001.0
2005-04-15 04:50:00,83.047,83.081,83.024,83.041,1206999989.0
2005-04-15 04:55:00,83.048,83.086,83.02,83.066,992300004.0
2005-04-15 05:00:00,83.076,83.102,83.026,83.068,806900004.0
2005-04-15 05:05:00,83.078,83.097,83.048,83.089,750299997.0
2005-04-15 05:10:00,83.066,83.088,83.022,83.049,942100001.0
2005-04-15 05:15:00,83.051,83.118,83.032,83.062,947100000.0
2005-04-15 05:20:00,83.041,83.093,83.028,83.058,1047700002.0
2005-04-15 05:25:00,83.056,83.074,83.016,83.032,1134999997.0
2005-04-15 05:30:00,83.025,83.045,82.993,83.017,1056600000.0
2005-04-15 05:35:00,83.025,83.045,82.986,83.004,1281099998.0
2005-04-15 05:40:00,82.998,83.044,82.986,83.009,985999995.0
2005-04-15 05:45:00,83.017,83.046,82.967,82.992,837999993.0
2005-04-15 05:50:00,83.01,83.047,82.963,83.023,989999991.0
2005-04-15 05:55:00,82.987,83.038,82.977,83.018,976900000.0
2005-04-15 06:00:00,83.032,83.04,82.971,83.006,1109799996.0
2005-04-15 06:05:00,82.962,83.039,82.948,83.021,972099993.0
2005-04-15 06:10:00,83.008,83.049,82.967,83.006,935699994.0
2005-04-15 06:15:00,83.013,83.047,82.981,83.036,1167899988.0
2005-04-15 06:20:00,83.019,83.107,83.002,83.051,1213500000.0
2005-04-15 06:25:00,83.085,83.096,83.02,83.065,1149299990.0
2005-04-15 06:30:00,83.051,83.079,83.029,83.044,962000004.0
2005-04-15 06:35:00,83.04,83.072,83.017,83.035,980700002.0
2005-04-15 06:40:00,83.032,83.073,83.018,83.057,1220500009.0
2005-04-15 06:45:00,83.062,83.074,83.022,83.031,1078199995.0
2005-04-15 06:50:00,83.025,83.081,83.025,83.039,871600001.0
2005-04-15 06:55:00,83.05,83.12,83.039,83.068,930399996.0
2005-04-15 07:00:00,83.063,83.091,83.022,83.022,961199999.0
2005-04-15 07:05:00,83.002,83.052,82.995,83.033,1105800003.0
2005-04-15 07:10:00,83.033,83.096,83.021,83.067,803699995.0
2005-04-15 07:15:00,83.067,83.104,83.038,83.06,1075200007.0
2005-04-15 07:20:00,83.033,83.075,82.977,83.043,886500005.0
2005-04-15 07:25:00,83.054,83.076,82.989,83.001,1128199995.0
2005-04-15 07:30:00,82.998,83.072,82.991,83.044,1182800001.0
2005-04-15 07:35:00,83.035,83.073,83.026,83.037,1115199993.0
2005-04-15 07:40:00,83.021,83.076,83.02,83.054,1002600004.0
2005-04-15 07:45:00,83.057,83.079,83.018,83.043,1020300004.0
2005-04-15 07:50:00,83.041,83.104,83.006,83.078,1000700001.0
2005-04-15 07:55:00,83.09,83.097,83.041,83.068,1056600003.0
2005-04-15 08:00:00,83.055,83.064,82.987,83.005,873500002.0
2005-04-15 08:05:00,82.984,83.036,82.976,83.014,1167399998.0
2005-04-15 08:10:00,83.012,83.054,82.996,83.022,1055899996.0
2005-04-15 08:15:00,83.008,83.043,82.973,83.012,851800000.0
2005-04-15 08:20:00,83.017,83.096,83.014,83.033,1026000001.0
2005-04-15 08:25:00,82.976,83.019,82.947,82.972,1104399991.0
2005-04-15 08:30:00,82.987,82.987,82.886,82.89,1137200008.0
2005-04-15 08:35:00,82.89,82.96,82.844,82.916,1063600008.0
2005-04-15 08:40:00,82.895,82.961,82.877,82.929,1050399997.0
2005-04-15 08:45:00,82.945,82.979,82.903,82.915,722599996.0
2005-04-15 08:50:00,82.929,82.957,82.878,82.957,946899997.0
2005-04-15 08:55:00,82.923,82.95,82.872,82.905,969200001.0
2005-04-15 09:00:00,82.908,82.952,82.893,82.905,1232099998.0
2005-04-15 09:05:00,82.938,82.989,82.914,82.979,1056599992.0
2005-04-15 09:10:00,82.958,83.009,82.93,82.977,1136199982.0
2005-04-15 09:15:00,82.948,83.022,82.948,82.989,976399996.0
2005-04-15 09:20:00,82.979,83.044,82.97,82.981,1068900001.0
2005-04-15 09:25:00,82.986,83.062,82.961,83.03,1072999994.0
2005-04-15 09:30:00,83.054,83.067,83.002,83.035,879799994.0
2005-04-15 09:35:00,83.008,83.078,83.003,83.057,964400000.0
2005-04-15 09:40:00,83.082,83.106,83.023,83.073,1091799995.0
2005-04-15 09:45:00,83.03,83.08,83.004,83.037,1064000000.0
2005-04-15 09:50:00,83.036,83.053,82.98,83.01,1314299991.0
2005-04-15 09:55:00,83.013,83.037,82.957,83.037,1077999999.0
2005-04-15 10:00:00,83.045,83.173,83.038,83.098,860199994.0
2005-04-15 10:05:00,83.097,83.175,83.088,83.128,1227299996.0
2005-04-15 10:10:00,83.153,83.193,83.123,83.164,970300005.0
2005-04-15 10:15:00,83.187,83.215,83.117,83.133,764800005.0
2005-04-15 10:20:00,83.143,83.184,83.068,83.068,1122400004.0
2005-04-15 10:25:00,83.076,83.179,83.065,83.144,1145199999.0
2005-04-15 10:30:00,83.169,83.181,83.122,83.139,1029099995.0
2005-04-15 10:35:00,83.168,83.194,83.07,83.113,879199991.0
2005-04-15 10:40:00,83.095,83.168,83.089,83.155,1324500010.0
2005-04-15 10:45:00,83.155,83.179,83.115,83.136,1020199999.0
2005-04-15 10:50:00,83.126,83.149,83.047,83.054,1005099996.0
2005-04-15 10:55:00,83.06,83.077,82.995,82.995,1022300006.0
2005-04-15 11:00:00,82.988,83.027,82.94,83.01,1073599994.0
2005-04-15 11:05:00,83.02,83.045,82.965,82.997,950899999.0
2005-04-15 11:10:00,83.006,83.046,82.991,82.997,1125099989.0
2005-04-15 11:15:00,83.03,83.061,82.966,82.981,874400002.0
2005-04-15 11:20:00,82.964,83.016,82.945,82.971,976099996.0
2005-04-15 11:25:00,82.959,82.996,82.939,82.99,667600000.0
2005-04-15 11:30:00,82.978,83.009,82.94,82.97,827699994.0
2005-04-15 11:35:00,82.955,82.999,82.945,82.978,1029600003.0
2005-04-15 11:40:00,82.947,83.03,82.947,82.998,973299997.0
2005-04-15 11:45:00,82.983,83.029,82.97,83.018,1109099996.0
2005-04-15 11:50:00,82.986,83.063,82.963,83.032,1298900000.0
2005-04-15 11:55:00,83.027,83.065,83.011,83.036,1138500001.0
2005-04-15 12:00:00,83.018,83.048,82.977,83.017,1221700002.0
2005-04-15 12:05:00,83.024,83.063,82.974,83.017,1030700006.0
2005-04-15 12:10:00,83.038,83.077,83.008,83.03,1039299997.0
2005-04-15 12:15:00,83.043,83.105,83.029,83.061,852500000.0
2005-04-15 12:20:00,83.044,83.104,83.027,83.087,868199994.0
2005-04-15 12:25:00,83.073,83.125,83.062,83.099,1004700001.0
2005-04-15 12:30:00,83.086,83.119,83.05,83.078,1019500006.0
2005-04-15 12:35:00,83.122,83.142,83.063,83.124,1038500001.0
2005-04-15 12:40:00,83.104,83.146,83.095,83.097,1154999989.0
2005-04-15 12:45:00,83.137,83.141,83.061,83.077,1089000004.0
2005-04-15 12:50:00,83.106,83.138,83.022,83.026,1033899997.0
2005-04-15 12:55:00,83.052,83.08,83.022,83.053,848199994.0
2005-04-15 13:00:00,83.054,83.083,82.998,83.027,1079800004.0
2005-04-15 13:05:00,83.027,83.041,82.952,83.0,1364700007.0
2005-04-15 13:10:00,82.992,83.047,82.974,82.997,1066300002.0
2005-04-15 13:15:00,83.029,83.045,82.981,83.03,1242499998.0
2005-04-15 13:20:00,83.014,83.068,83.002,83.019,1086600003.0
2005-04-15 13:25:00,83.026,83.092,82.999,83.067,1031499996.0
2005-04-15 13:30:00,83.067,83.144,83.064,83.103,1124099998.0
2005-04-15 13:35:00,83.108,83.146,83.046,83.075,1127699997.0
2005-04-15 13:40:00,83.018,83.088,83.013,83.084,1002099999.0
2005-04-15 13:45:00,83.051,83.08,82.979,82.979,1132500005.0
2005-04-15 13:50:00,82.989,83.068,82.962,83.026,801099997.0
2005-04-15 13:55:00,83.038,83.107,83.014,83.059,938599994.0
2005-04-15 14:00:00,83.11,83.181,83.093,83.133,754700005.0
2005-04-15 14:05:00,83.116,83.153,83.08,83.122,1005599994.0
2005-04-15 14:10:00,83.116,83.179,83.114,83.143,782300002.0
2005-04-15 14:15:00,83.149,83.166,83.073,83.09,1002900001.0
2005-04-15 14:20:00,83.119,83.142,83.057,83.131,838200000.0
2005-04-15 14:25:00,83.124,83.14,83.075,83.082,979700003.0
2005-04-15 14:30:00,83.1,83.13,82.972,83.037,1165699992.0
2005-04-15 14:35:00,83.026,83.057,82.996,83.01,1089400002.0
2005-04-15 14:40:00,82.982,83.055,82.964,83.02,881600005.0
2005-04-15 14:45:00,83.022,83.073,82.975,83.012,910400000.0
2005-04-15 14:50:00,83.029,83.041,82.981,83.031,923200001.0
2005-04-15 14:55:00,83.012,83.092,82.997,83.092,891100003.0
2005-04-15 15:00:00,82.994,83.103,82.968,82.999,1056699995.0
2005-04-15 15:05:00,83.003,83.055,82.916,82.986,1229200009.0
2005-04-15 15:10:00,82.976,83.059,82.97,83.001,980099988.0
2005-04-15 15:15:00,82.988,83.019,82.95,82.97,1136999999.0
2005-04-15 15:20:00,83.003,83.041,82.97,83.01,925499997.0
2005-04-15 15:25:00,83.003,83.02,82.929,82.981,844899996.0
2005-04-15 15:30:00,83.0,83.04,82.921,82.987,716899998.0
2005-04-15 15:35:00,82.931,83.022,82.931,82.995,945799989.0
2005-04-15 15:40:00,82.957,83.078,82.869,83.058,1187499996.0
2005-04-15 15:45:00,83.013,83.065,82.911,82.917,1194999993.0
2005-04-15 15:50:00,82.91,82.986,82.87,82.93,851700004.0
2005-04-15 15:55:00,82.92,82.986,82.918,82.941,838700005.0
2005-04-15 16:00:00,82.956,83.002,82.925,82.963,1089699992.0
2005-04-15 16:05:00,82.992,83.0,82.916,82.966,988900005.0
2005-04-15 16:10:00,82.984,83.003,82.935,82.944,997899999.0
2005-04-15 16:15:00,82.994,83.042,82.966,83.002,1117500000.0
2005-04-15 16:20:00,83.021,83.098,82.995,83.097,1022499994.0
2005-04-15 16:25:00,83.093,83.122,82.939,82.94,1072999994.0
2005-04-15 16:30:00,82.951,83.046,82.935,82.992,1008799998.0
2005-04-15 16:35:00,82.988,83.016,82.908,82.923,1039199991.0
2005-04-15 16:40:00,82.897,82.957,82.873,82.896,844600002.0
2005-04-15 16:45:00,82.901,82.958,82.888,82.919,916800004.0
2005-04-15 16:50:00,82.923,82.964,82.893,82.931,1005499997.0
2005-04-15 16:55:00,82.947,82.994,82.9,82.901,1159400004.0
2005-04-15 17:00:00,82.887,82.939,82.857,82.892,995300005.0
2005-04-15 17:05:00,82.862,82.916,82.84,82.853,896599999.0
2005-04-15 17:10:00,82.881,82.911,82.836,82.87,865399996.0
2005-04-15 17:15:00,82.903,83.01,82.889,83.009,1069999995.0
2005-04-15 17:20:00,83.025,83.048,82.907,82.971,986699993.0
2005-04-15 17:25:00,82.949,82.978,82.893,82.909,909700003.0
2005-04-15 17:30:00,82.9,82.957,82.865,82.883,795000003.0
2005-04-15 17:35:00,82.898,82.944,82.881,82.908,817400003.0
2005-04-15 17:40:00,82.901,82.94,82.825,82.928,952500003.0
2005-04-15 17:45:00,82.911,82.948,82.861,82.871,920400002.0
2005-04-15 17:50:00,82.873,82.913,82.84,82.853,1034699996.0
2005-04-15 17:55:00,82.845,82.896,82.809,82.861,1180799992.0
2005-04-15 18:00:00,82.825,82.93,82.802,82.86,6783799982.0
2005-04-15 18:05:00,82.855,82.93,82.83,82.855,9553999960.0
2005-04-15 18:10:00,82.827,82.908,82.827,82.876,7172799980.0
2005-04-15 18:15:00,82.898,82.91,82.813,82.834,7982499967.0
2005-04-15 18:20:00,82.812,82.887,82.777,82.852,8117999988.0
2005-04-15 18:25:00,82.91,82.93,82.815,82.85,6735400002.0
2005-04-15 18:30:00,82.865,82.903,82.814,82.817,7077299991.0
2005-04-15 18:35:00,82.845,82.892,82.814,82.85,4962199982.0
2005-04-15 18:40:00,82.85,82.898,82.807,82.838,4622499986.0
2005-04-15 18:45:00,82.849,82.896,82.82,82.875,3735100010.0
2005-04-15 18:50:00,82.866,82.881,82.782,82.794,4304999976.0
2005-04-15 18:55:00,82.808,82.844,82.752,82.808,4353199994.0
2005-04-15 19:00:00,82.806,82.919,82.764,82.826,2913200009.0
2005-04-15 19:05:00,82.864,82.91,82.774,82.813,3319800003.0
2005-04-15 19:10:00,82.83,82.861,82.801,82.822,1972799998.0
2005-04-15 19:15:00,82.822,82.881,82.803,82.85,2733999999.0
2005-04-15 19:20:00,82.865,82.892,82.793,82.855,3242899979.0
2005-04-15 19:25:00,82.847,82.889,82.793,82.827,4778199994.0
2005-04-15 19:30:00,82.811,82.892,82.8,82.841,3440999999.0
2005-04-15 19:35:00,82.858,82.858,82.781,82.816,3217999990.0
2005-04-15 19:40:00,82.823,82.843,82.784,82.801,3002600000.0
2005-04-15 19:45:00,82.808,82.865,82.768,82.788,2632699992.0
2005-04-15 19:50:00,82.797,82.853,82.788,82.804,3043599987.0
2005-04-15 19:55:00,82.803,82.84,82.757,82.805,2944200003.0
2005-04-15 20:00:00,82.812,82.843,82.754,82.8,2220700003.0
2005-04-15 20:05:00,82.811,82.853,82.79,82.807,3428799984.0
2005-04-15 20:10:00,82.822,82.864,82.795,82.825,3773199984.0
2005-04-15 20:15:00,82.83,82.851,82.773,82.817,2403799992.0
2005-04-15 20:20:00,82.807,82.853,82.781,82.802,2949599990.0
2005-04-15 20:25:00,82.825,82.841,82.755,82.792,4418800003.0
2005-04-15 20:30:00,82.793,82.832,82.761,82.769,4603399982.0
2005-04-15 20:35:00,82.796,82.843,82.777,82.803,3293199987.0
2005-04-15 20:40:00,82.785,82.85,82.785,82.833,5119299982.0
2005-04-15 20:45:00,82.812,82.857,82.775,82.814,3597000003.0
2005-04-15 20:50:00,82.836,82.858,82.775,82.794,3672400004.0
2005-04-15 20:55:00,82.787,82.86,82.78,82.836,4910499992.0
2005-04-15 21:00:00,82.844,82.885,82.786,82.786,3423300002.0
2005-04-15 21:05:00,82.762,82.858,82.762,82.768,3303400002.0
2005-04-15 21:10:00,82.788,82.865,82.783,82.81,2602099986.0
2005-04-15 21:15:00,82.816,82.878,82.795,82.819,3908599989.0
2005-04-15 21:20:00,82.816,82.868,82.801,82.816,4423300016.0
2005-04-15 21:25:00,82.79,82.85,82.768,82.811,2689999995.0
2005-04-15 21:30:00,82.814,82.867,82.781,82.833,1765600001.0
2005-04-15 21:35:00,82.814,82.837,82.761,82.784,1874700006.0
2005-04-15 21:40:00,82.784,82.861,82.755,82.813,2800699999.0
2005-04-15 21:45:00,82.804,82.831,82.745,82.814,2102099998.0
2005-04-15 21:50:00,82.797,82.803,82.725,82.793,1526100001.0
2005-04-15 21:55:00,82.774,82.843,82.764,82.776,1358500005.0
2005-04-15 22:00:00,82.768,82.8,82.699,82.741,2913400007.0
2005-04-15 22:05:00,82.735,82.754,82.692,82.736,1076299991.0
2005-04-15 22:10:00,82.738,82.776,82.697,82.743,1674600000.0
2005-04-15 22:15:00,82.756,82.778,82.718,82.73,1815400001.0
2005-04-15 22:20:00,82.705,82.778,82.691,82.753,1719399998.0
2005-04-15 22:25:00,82.777,82.786,82.724,82.77,1903299984.0
2005-04-15 22:30:00,82.735,82.791,82.712,82.738,2363499990.0
2005-04-15 22:35:00,82.777,82.779,82.683,82.749,1262199994.0
2005-04-15 22:40:00,82.8,82.81,82.685,82.756,1502599996.0
2005-04-15 22:45:00,82.755,82.786,82.694,82.715,1545399990.0
2005-04-15 22:50:00,82.728,82.773,82.681,82.73,1683899996.0
2005-04-15 22:55:00,82.73,82.78,82.657,82.77,1804800002.0
2005-04-15 23:00:00,82.81,82.82,82.79,82.8,677999997.0
2005-04-15 23:05:00,82.82,82.82,82.75,82.76,677999997.0
2005-04-15 23:10:00,82.86,82.92,82.86,82.92,451999998.0
2005-04-15 23:15:00,82.85,82.9,82.85,82.85,677999997.0
2005-04-15 23:20:00,82.83,82.83,82.83,82.83,225999999.0
2005-04-15 23:25:00,82.79,82.8,82.79,82.8,451999998.0
2005-04-15 23:30:00,82.79,82.79,82.79,82.79,225999999.0
2005-04-15 23:35:00,82.72,82.78,82.72,82.78,451999998.0
2005-04-15 23:40:00,82.79,82.79,82.79,82.79,225999999.0
2005-04-15 23:45:00,82.8,82.8,82.79,82.79,451999998.0
2005-04-15 23:50:00,82.9,82.9,82.78,82.78,451999998.0
2005-04-17 23:00:00,82.758,82.776,82.592,82.666,1035099993.0
2005-04-17 23:05:00,82.665,82.704,82.631,82.646,1039800002.0
2005-04-17 23:10:00,82.697,82.713,82.663,82.685,995499995.0
2005-04-17 23:15:00,82.685,82.71,82.668,82.678,952500002.0
2005-04-17 23:20:00,82.705,82.713,82.668,82.702,1177999984.0
2005-04-17 23:25:00,82.705,82.73,82.669,82.683,942600004.0
2005-04-17 23:30:00,82.671,82.712,82.661,82.691,978499992.0
2005-04-17 23:35:00,82.71,82.74,82.644,82.665,826100001.0
2005-04-17 23:40:00,82.679,82.731,82.676,82.691,1131399993.0
2005-04-17 23:45:00,82.706,82.731,82.686,82.709,939500002.0
2005-04-17 23:50:00,82.676,82.724,82.667,82.685,771700008.0
2005-04-17 23:55:00,82.723,82.723,82.648,82.691,976699996.0
2005-04-18 00:00:00,82.717,82.739,82.653,82.695,951999994.0
2005-04-18 00:05:00,82.692,82.71,82.636,82.681,990599998.0
2005-04-18 00:10:00,82.679,82.711,82.649,82.661,1081399991.0
2005-04-18 00:15:00,82.691,82.706,82.643,82.687,933400002.0
2005-04-18 00:20:00,82.671,82.716,82.65,82.693,1192200003.0
2005-04-18 00:25:00,82.67,82.738,82.647,82.716,1237799989.0
2005-04-18 00:30:00,82.71,82.738,82.67,82.709,894099998.0
2005-04-18 00:35:00,82.702,82.742,82.67,82.713,957899996.0
2005-04-18 00:40:00,82.682,82.756,82.682,82.739,1149399996.0
2005-04-18 00:45:00,82.704,82.756,82.702,82.721,910999996.0
2005-04-18 00:50:00,82.724,82.777,82.706,82.744,984400001.0
2005-04-18 00:55:00,82.744,82.762,82.702,82.702,1149300005.0
2005-04-18 01:00:00,82.716,82.78,82.677,82.719,955899998.0
2005-04-18 01:05:00,82.713,82.738,82.644,82.697,1209500000.0
2005-04-18 01:10:00,82.699,82.701,82.648,82.66,1170499998.0
2005-04-18 01:15:00,82.666,82.711,82.63,82.694,1302500003.0
2005-04-18 01:20:00,82.644,82.717,82.639,82.668,975799997.0
2005-04-18 01:25:00,82.67,82.701,82.605,82.645,1080199992.0
2005-04-18 01:30:00,82.667,82.686,82.609,82.65,998400000.0
2005-04-18 01:35:00,82.668,82.695,82.627,82.669,1018999993.0
2005-04-18 01:40:00,82.681,82.723,82.644,82.698,1054599999.0
2005-04-18 01:45:00,82.701,82.705,82.62,82.658,962999994.0
2005-04-18 01:50:00,82.652,82.683,82.61,82.645,748600000.0
2005-04-18 01:55:00,82.655,82.714,82.636,82.666,1093699997.0
2005-04-18 02:00:00,82.662,82.691,82.632,82.651,1076899993.0
2005-04-18 02:05:00,82.66,82.702,82.619,82.674,1056899992.0
2005-04-18 02:10:00,82.678,82.682,82.622,82.636,1055099991.0
2005-04-18 02:15:00,82.641,82.679,82.573,82.628,1061599996.0
2005-04-18 02:20:00,82.644,82.658,82.586,82.593,1009499998.0
2005-04-18 02:25:00,82.581,82.631,82.535,82.546,1090700004.0
2005-04-18 02:30:00,82.558,82.582,82.487,82.52,1012100000.0
2005-04-18 02:35:00,82.515,82.538,82.435,82.457,974499994.0
2005-04-18 02:40:00,82.477,82.53,82.469,82.485,984999995.0
2005-04-18 02:45:00,82.469,82.528,82.46,82.513,913299996.0
2005-04-18 02:50:00,82.47,82.543,82.414,82.481,877299998.0
2005-04-18 02:55:00,82.458,82.5,82.437,82.477,1189500001.0
2005-04-18 03:00:00,82.423,82.507,82.419,82.483,1041900001.0
2005-04-18 03:05:00,82.487,82.538,82.46,82.469,1022299996.0
2005-04-18 03:10:00,82.48,82.529,82.438,82.516,1167399991.0
2005-04-18 03:15:00,82.496,82.573,82.48,82.535,955499995.0
2005-04-18 03:20:00,82.544,82.568,82.488,82.53,1043200006.0
2005-04-18 03:25:00,82.524,82.567,82.456,82.5,972699994.0
2005-04-18 03:30:00,82.496,82.512,82.425,82.511,1023200004.0
2005-04-18 03:35:00,82.483,82.525,82.459,82.461,991100004.0
2005-04-18 03:40:00,82.459,82.506,82.433,82.493,1214499987.0
2005-04-18 03:45:00,82.476,82.528,82.449,82.496,1035799994.0
2005-04-18 03:50:00,82.487,82.516,82.444,82.48,810699999.0
2005-04-18 03:55:00,82.474,82.521,82.46,82.507,950699994.0
2005-04-18 04:00:00,82.495,82.573,82.482,82.554,1184399991.0
2005-04-18 04:05:00,82.565,82.601,82.513,82.594,970500002.0
2005-04-18 04:10:00,82.54,82.591,82.516,82.547,1198800004.0
2005-04-18 04:15:00,82.54,82.61,82.521,82.575,1353299990.0
2005-04-18 04:20:00,82.565,82.658,82.565,82.618,945699990.0
2005-04-18 04:25:00,82.658,82.658,82.597,82.607,891800001.0
2005-04-18 04:30:00,82.601,82.645,82.588,82.604,949999997.0
2005-04-18 04:35:00,82.626,82.659,82.582,82.596,770100002.0
2005-04-18 04:40:00,82.588,82.631,82.571,82.589,1030999993.0
2005-04-18 04:45:00,82.598,82.612,82.546,82.564,956000002.0
2005-04-18 04:50:00,82.545,82.603,82.525,82.564,1040399998.0
2005-04-18 04:55:00,82.538,82.599,82.538,82.549,748100002.0
2005-04-18 05:00:00,82.582,82.598,82.517,82.52,788899994.0
2005-04-18 05:05:00,82.538,82.564,82.513,82.539,1000599999.0
2005-04-18 05:10:00,82.511,82.559,82.473,82.487,1021199993.0
2005-04-18 05:15:00,82.49,82.523,82.433,82.454,1057599998.0
2005-04-18 05:20:00,82.431,82.52,82.428,82.474,1061199992.0
2005-04-18 05:25:00,82.479,82.518,82.456,82.477,1074100002.0
2005-04-18 05:30:00,82.527,82.573,82.489,82.534,899799997.0
2005-04-18 05:35:00,82.532,82.57,82.507,82.553,961100005.0
2005-04-18 05:40:00,82.567,82.587,82.517,82.531,1052199992.0
2005-04-18 05:45:00,82.54,82.571,82.5,82.516,1005700006.0
2005-04-18 05:50:00,82.492,82.547,82.469,82.506,1091800004.0
2005-04-18 05:55:00,82.529,82.559,82.488,82.488,627100002.0
2005-04-18 06:00:00,82.49,82.541,82.465,82.541,1039599991.0
2005-04-18 06:05:00,82.53,82.567,82.506,82.521,951100004.0
2005-04-18 06:10:00,82.484,82.554,82.478,82.527,901999996.0
2005-04-18 06:15:00,82.51,82.541,82.462,82.464,1048000007.0
2005-04-18 06:20:00,82.468,82.513,82.445,82.474,945899996.0
2005-04-18 06:25:00,82.501,82.52,82.455,82.497,1213199996.0
2005-04-18 06:30:00,82.506,82.565,82.483,82.527,911400007.0
2005-04-18 06:35:00,82.539,82.574,82.507,82.541,1141399993.0
2005-04-18 06:40:00,82.531,82.568,82.5,82.518,1170399997.0
2005-04-18 06:45:00,82.528,82.562,82.499,82.54,870800005.0
2005-04-18 06:50:00,82.537,82.551,82.504,82.537,1089299997.0
2005-04-18 06:55:00,82.506,82.548,82.504,82.518,947199998.0
2005-04-18 07:00:00,82.495,82.568,82.49,82.508,1258100002.0
2005-04-18 07:05:00,82.517,82.55,82.489,82.541,986000006.0
2005-04-18 07:10:00,82.543,82.569,82.513,82.542,843299997.0
2005-04-18 07:15:00,82.549,82.569,82.499,82.524,1103600003.0
2005-04-18 07:20:00,82.531,82.574,82.498,82.548,1008999992.0
2005-04-18 07:25:00,82.529,82.573,82.512,82.525,1151400009.0
2005-04-18 07:30:00,82.522,82.551,82.469,82.493,1059899994.0
2005-04-18 07:35:00,82.475,82.519,82.459,82.473,916100000.0
2005-04-18 07:40:00,82.458,82.542,82.458,82.516,798400003.0
2005-04-18 07:45:00,82.507,82.538,82.453,82.492,1008499995.0
2005-04-18 07:50:00,82.495,82.504,82.43,82.458,1064499990.0
2005-04-18 07:55:00,82.46,82.477,82.373,82.409,1049999994.0
2005-04-18 08:00:00,82.418,82.437,82.353,82.377,913099993.0
2005-04-18 08:05:00,82.383,82.409,82.312,82.318,943800004.0
2005-04-18 08:10:00,82.289,82.45,82.289,82.423,841299996.0
2005-04-18 08:15:00,82.422,82.442,82.349,82.349,801300003.0
2005-04-18 08:20:00,82.324,82.415,82.322,82.364,967299999.0
2005-04-18 08:25:00,82.366,82.444,82.333,82.429,919799998.0
2005-04-18 08:30:00,82.44,82.545,82.423,82.511,1102599991.0
2005-04-18 08:35:00,82.477,82.512,82.457,82.476,1030199999.0
2005-04-18 08:40:00,82.463,82.598,82.454,82.544,1048299991.0
2005-04-18 08:45:00,82.564,82.596,82.537,82.55,890199998.0
2005-04-18 08:50:00,82.521,82.554,82.486,82.528,1001799992.0
2005-04-18 08:55:00,82.498,82.539,82.458,82.485,1115299999.0
2005-04-18 09:00:00,82.49,82.533,82.465,82.488,1271799999.0
2005-04-18 09:05:00,82.508,82.557,82.486,82.533,1171899998.0
2005-04-18 09:10:00,82.532,82.566,82.494,82.499,1005899995.0
2005-04-18 09:15:00,82.495,82.54,82.46,82.502,778100000.0
2005-04-18 09:20:00,82.516,82.596,82.498,82.576,809499999.0
2005-04-18 09:25:00,82.599,82.626,82.56,82.601,964900002.0
2005-04-18 09:30:00,82.613,82.669,82.587,82.611,705599998.0
2005-04-18 09:35:00,82.589,82.62,82.552,82.574,731400005.0
2005-04-18 09:40:00,82.575,82.588,82.506,82.549,968399998.0
2005-04-18 09:45:00,82.532,82.596,82.532,82.569,1057399998.0
2005-04-18 09:50:00,82.547,82.571,82.498,82.559,1036899995.0
2005-04-18 09:55:00,82.532,82.569,82.482,82.549,921600003.0
2005-04-18 10:00:00,82.535,82.568,82.497,82.506,1009100002.0
2005-04-18 10:05:00,82.533,82.576,82.507,82.52,1025699995.0
2005-04-18 10:10:00,82.5,82.523,82.437,82.446,1094399998.0
2005-04-18 10:15:00,82.46,82.474,82.406,82.452,853299994.0
2005-04-18 10:20:00,82.466,82.499,82.438,82.461,1096600003.0
2005-04-18 10:25:00,82.441,82.48,82.397,82.408,1070900002.0
2005-04-18 10:30:00,82.389,82.482,82.389,82.431,922600007.0
2005-04-18 10:35:00,82.453,82.49,82.421,82.436,1017700004.0
2005-04-18 10:40:00,82.418,82.52,82.418,82.48,940900001.0
2005-04-18 10:45:00,82.484,82.513,82.438,82.496,938599998.0
2005-04-18 10:50:00,82.495,82.543,82.469,82.498,1011899994.0
2005-04-18 10:55:00,82.508,82.523,82.436,82.475,1097999996.0
2005-04-18 11:00:00,82.458,82.497,82.416,82.477,1035699997.0
2005-04-18 11:05:00,82.475,82.542,82.473,82.477,1052300004.0
2005-04-18 11:10:00,82.481,82.52,82.449,82.508,895699998.0
2005-04-18 11:15:00,82.513,82.524,82.443,82.447,902599999.0
2005-04-18 11:20:00,82.467,82.484,82.421,82.452,904300001.0
2005-04-18 11:25:00,82.445,82.494,82.403,82.477,908699998.0
2005-04-18 11:30:00,82.466,82.521,82.451,82.493,1004299997.0
2005-04-18 11:35:00,82.49,82.547,82.466,82.547,1171899994.0
2005-04-18 11:40:00,82.539,82.568,82.489,82.538,1015199994.0
2005-04-18 11:45:00,82.546,82.576,82.519,82.542,1149700002.0
2005-04-18 11:50:00,82.536,82.567,82.513,82.547,1296800003.0
2005-04-18 11:55:00,82.508,82.555,82.471,82.502,973999990.0
2005-04-18 12:00:00,82.473,82.514,82.456,82.482,1102599996.0
2005-04-18 12:05:00,82.503,82.513,82.391,82.414,983300003.0
2005-04-18 12:10:00,82.427,82.48,82.403,82.443,1210399996.0
2005-04-18 12:15:00,82.451,82.515,82.439,82.488,932999992.0
2005-04-18 12:20:00,82.478,82.522,82.444,82.462,1085299996.0
2005-04-18 12:25:00,82.452,82.504,82.437,82.47,1091799994.0
2005-04-18 12:30:00,82.448,82.489,82.408,82.489,1163699995.0
2005-04-18 12:35:00,82.484,82.485,82.401,82.438,1047300003.0
2005-04-18 12:40:00,82.432,82.464,82.397,82.427,1111599997.0
2005-04-18 12:45:00,82.436,82.47,82.395,82.415,1144599994.0
2005-04-18 12:50:00,82.404,82.448,82.389,82.42,1005699988.0
2005-04-18 12:55:00,82.418,82.467,82.392,82.446,837999996.0
2005-04-18 13:00:00,82.446,82.524,82.43,82.485,1108699999.0
2005-04-18 13:05:00,82.474,82.527,82.429,82.5,948700001.0
2005-04-18 13:10:00,82.484,82.504,82.408,82.484,1100100000.0
2005-04-18 13:15:00,82.475,82.527,82.437,82.461,1107799986.0
2005-04-18 13:20:00,82.456,82.513,82.45,82.467,1071899992.0
2005-04-18 13:25:00,82.492,82.551,82.468,82.544,945999991.0
2005-04-18 13:30:00,82.528,82.571,82.51,82.547,1111699995.0
2005-04-18 13:35:00,82.535,82.575,82.513,82.531,937100004.0
2005-04-18 13:40:00,82.523,82.549,82.476,82.497,1180700002.0
2005-04-18 13:45:00,82.5,82.505,82.394,82.443,1055600007.0
2005-04-18 13:50:00,82.433,82.535,82.432,82.506,1206099997.0
2005-04-18 13:55:00,82.505,82.55,82.486,82.534,1049500003.0
2005-04-18 14:00:00,82.538,82.599,82.52,82.562,882900001.0
2005-04-18 14:05:00,82.565,82.598,82.517,82.551,998599997.0
2005-04-18 14:10:00,82.555,82.575,82.505,82.574,997100007.0
2005-04-18 14:15:00,82.56,82.588,82.479,82.497,968199994.0
2005-04-18 14:20:00,82.498,82.53,82.472,82.51,878500002.0
2005-04-18 14:25:00,82.5,82.524,82.442,82.449,980200005.0
2005-04-18 14:30:00,82.471,82.489,82.437,82.478,864400008.0
2005-04-18 14:35:00,82.465,82.48,82.417,82.472,941699994.0
2005-04-18 14:40:00,82.473,82.499,82.423,82.44,963199997.0
2005-04-18 14:45:00,82.438,82.459,82.399,82.414,1063900003.0
2005-04-18 14:50:00,82.391,82.504,82.391,82.443,839000002.0
2005-04-18 14:55:00,82.432,82.509,82.423,82.473,889499998.0
2005-04-18 15:00:00,82.453,82.473,82.385,82.396,951199993.0
2005-04-18 15:05:00,82.413,82.515,82.396,82.477,1175999991.0
2005-04-18 15:10:00,82.473,82.504,82.425,82.455,1062199998.0
2005-04-18 15:15:00,82.443,82.464,82.4,82.428,928599999.0
2005-04-18 15:20:00,82.445,82.445,82.307,82.342,758999996.0
2005-04-18 15:25:00,82.334,82.372,82.302,82.341,979899997.0
2005-04-18 15:30:00,82.347,82.37,82.288,82.31,773400001.0
2005-04-18 15:35:00,82.307,82.339,82.272,82.32,874799999.0
2005-04-18 15:40:00,82.324,82.369,82.256,82.297,952499998.0
2005-04-18 15:45:00,82.311,82.339,82.239,82.31,1209700001.0
2005-04-18 15:50:00,82.325,82.35,82.279,82.31,882199994.0
2005-04-18 15:55:00,82.323,82.343,82.287,82.293,731500002.0
2005-04-18 16:00:00,82.301,82.332,82.255,82.305,1116499997.0
2005-04-18 16:05:00,82.302,82.309,82.247,82.284,998600003.0
2005-04-18 16:10:00,82.284,82.375,82.284,82.34,1064499989.0
2005-04-18 16:15:00,82.37,82.446,82.323,82.445,1176900000.0
2005-04-18 16:20:00,82.465,82.488,82.438,82.452,1022599996.0
2005-04-18 16:25:00,82.472,82.492,82.401,82.427,1104099992.0
2005-04-18 16:30:00,82.447,82.478,82.41,82.43,952099999.0
2005-04-18 16:35:00,82.434,82.467,82.405,82.42,1099199994.0
2005-04-18 16:40:00,82.446,82.468,82.314,82.36,981999999.0
2005-04-18 16:45:00,82.324,82.357,82.286,82.316,1101399996.0
2005-04-18 16:50:00,82.297,82.34,82.269,82.318,901000003.0
2005-04-18 16:55:00,82.296,82.379,82.27,82.27,1095800002.0
2005-04-18 17:00:00,82.27,82.275,82.171,82.188,1004800000.0
2005-04-18 17:05:00,82.161,82.229,82.161,82.173,936400000.0
2005-04-18 17:10:00,82.19,82.209,82.082,82.112,969099992.0
2005-04-18 17:15:00,82.146,82.155,82.015,82.131,912399998.0
2005-04-18 17:20:00,82.124,82.171,82.118,82.153,968400001.0
2005-04-18 17:25:00,82.146,82.183,82.12,82.16,989200004.0
2005-04-18 17:30:00,82.133,82.161,82.036,82.055,1163399994.0
2005-04-18 17:35:00,82.063,82.103,82.01,82.082,941799997.0
2005-04-18 17:40:00,82.094,82.221,82.064,82.208,1318299997.0
2005-04-18 17:45:00,82.181,82.264,82.167,82.233,987800000.0
2005-04-18 17:50:00,82.26,82.274,82.201,82.229,1061800002.0
2005-04-18 17:55:00,82.226,82.266,82.203,82.266,1131500000.0
2005-04-18 18:00:00,82.25,82.39,82.222,82.31,7068899977.0
2005-04-18 18:05:00,82.32,82.35,82.255,82.299,9547599977.0
2005-04-18 18:10:00,82.281,82.333,82.268,82.322,6972799982.0
2005-04-18 18:15:00,82.295,82.36,82.271,82.314,5494400001.0
2005-04-18 18:20:00,82.275,82.35,82.26,82.31,8139799993.0
2005-04-18 18:25:00,82.31,82.375,82.303,82.375,6855800007.0
2005-04-18 18:30:00,82.347,82.394,82.299,82.342,7407599982.0
2005-04-18 18:35:00,82.386,82.392,82.307,82.342,5335099983.0
2005-04-18 18:40:00,82.36,82.36,82.249,82.285,4544299986.0
2005-04-18 18:45:00,82.297,82.33,82.265,82.267,3692600000.0
2005-04-18 18:50:00,82.267,82.322,82.239,82.307,3980199987.0
2005-04-18 18:55:00,82.32,82.353,82.272,82.327,4164499999.0
2005-04-18 19:00:00,82.312,82.375,82.283,82.333,2946699993.0
2005-04-18 19:05:00,82.327,82.363,82.286,82.334,3378999987.0
2005-04-18 19:10:00,82.31,82.345,82.255,82.315,2064599997.0
2005-04-18 19:15:00,82.325,82.365,82.282,82.318,2843199985.0
2005-04-18 19:20:00,82.355,82.355,82.233,82.299,3331299998.0
2005-04-18 19:25:00,82.295,82.339,82.256,82.29,4530299975.0
2005-04-18 19:30:00,82.261,82.329,82.225,82.304,3418500001.0
2005-04-18 19:35:00,82.288,82.361,82.249,82.331,3374799995.0
2005-04-18 19:40:00,82.311,82.374,82.272,82.374,2831999993.0
2005-04-18 19:45:00,82.371,82.387,82.301,82.326,2713199978.0
2005-04-18 19:50:00,82.342,82.373,82.288,82.331,3318699983.0
2005-04-18 19:55:00,82.36,82.393,82.312,82.342,2853699995.0
2005-04-18 20:00:00,82.337,82.412,82.329,82.407,1981799997.0
2005-04-18 20:05:00,82.403,82.423,82.33,82.371,3341300003.0
2005-04-18 20:10:00,82.374,82.399,82.326,82.359,4189299999.0
2005-04-18 20:15:00,82.378,82.405,82.309,82.351,2501200003.0
2005-04-18 20:20:00,82.341,82.428,82.34,82.422,2940499999.0
2005-04-18 20:25:00,82.432,82.441,82.351,82.382,4565399989.0
2005-04-18 20:30:00,82.402,82.438,82.338,82.405,4694199990.0
2005-04-18 20:35:00,82.419,82.437,82.35,82.4,3343000008.0
2005-04-18 20:40:00,82.378,82.416,82.355,82.375,5168399983.0
2005-04-18 20:45:00,82.409,82.423,82.35,82.385,3393699990.0
2005-04-18 20:50:00,82.352,82.419,82.328,82.329,3519399986.0
2005-04-18 20:55:00,82.386,82.45,82.334,82.423,4922399990.0
2005-04-18 21:00:00,82.448,82.475,82.407,82.441,3335100006.0
2005-04-18 21:05:00,82.459,82.48,82.418,82.452,3105399995.0
2005-04-18 21:10:00,82.467,82.497,82.415,82.461,2665700000.0
2005-04-18 21:15:00,82.465,82.506,82.422,82.484,4161899994.0
2005-04-18 21:20:00,82.481,82.519,82.437,82.484,4621899994.0
2005-04-18 21:25:00,82.502,82.533,82.468,82.507,2937500009.0
2005-04-18 21:30:00,82.517,82.529,82.458,82.525,1899699994.0
2005-04-18 21:35:00,82.52,82.525,82.446,82.473,1926500005.0
2005-04-18 21:40:00,82.454,82.515,82.427,82.482,2560499984.0
2005-04-18 21:45:00,82.471,82.521,82.461,82.481,1927600003.0
2005-04-18 21:50:00,82.457,82.511,82.452,82.483,1360600003.0
2005-04-18 21:55:00,82.478,82.527,82.432,82.518,1183799990.0
2005-04-18 22:00:00,82.496,82.561,82.468,82.556,3141100006.0
2005-04-18 22:05:00,82.522,82.55,82.477,82.532,1280900003.0
2005-04-18 22:10:00,82.534,82.574,82.513,82.555,1844399988.0
2005-04-18 22:15:00,82.532,82.581,82.508,82.535,1660499999.0
2005-04-18 22:20:00,82.532,82.572,82.501,82.527,1736900002.0
2005-04-18 22:25:00,82.545,82.578,82.502,82.548,1567999998.0
2005-04-18 22:30:00,82.52,82.576,82.493,82.542,2368500001.0
2005-04-18 22:35:00,82.53,82.562,82.452,82.489,1082500004.0
2005-04-18 22:40:00,82.465,82.512,82.45,82.462,1477399993.0
2005-04-18 22:45:00,82.49,82.544,82.446,82.47,1337500001.0
2005-04-18 22:50:00,82.499,82.529,82.461,82.475,1302799998.0
2005-04-18 22:55:00,82.464,82.534,82.42,82.505,1552699998.0
2005-04-18 23:00:00,82.511,82.572,82.492,82.531,1212299983.0
2005-04-18 23:05:00,82.545,82.588,82.519,82.53,978100001.0
2005-04-18 23:10:00,82.529,82.586,82.518,82.559,1073299993.0
2005-04-18 23:15:00,82.556,82.587,82.53,82.553,976400001.0
2005-04-18 23:20:00,82.562,82.59,82.526,82.55,1032400004.0
2005-04-18 23:25:00,82.566,82.593,82.535,82.546,791400006.0
2005-04-18 23:30:00,82.538,82.577,82.47,82.477,1044300002.0
2005-04-18 23:35:00,82.503,82.534,82.446,82.508,849900003.0
2005-04-18 23:40:00,82.497,82.527,82.461,82.527,1156400001.0
2005-04-18 23:45:00,82.486,82.536,82.46,82.49,1121400003.0
2005-04-18 23:50:00,82.465,82.544,82.447,82.54,985099999.0
2005-04-18 23:55:00,82.527,82.542,82.448,82.453,1019399993.0
2005-04-19 00:00:00,82.463,82.522,82.432,82.456,917200007.0
2005-04-19 00:05:00,82.445,82.518,82.434,82.491,971600012.0
2005-04-19 00:10:00,82.475,82.503,82.445,82.483,1054399991.0
2005-04-19 00:15:00,82.466,82.494,82.417,82.43,978699997.0
2005-04-19 00:20:00,82.438,82.472,82.396,82.458,1144099999.0
2005-04-19 00:25:00,82.423,82.461,82.385,82.461,1056199997.0
2005-04-19 00:30:00,82.452,82.474,82.395,82.425,885199995.0
2005-04-19 00:35:00,82.44,82.51,82.435,82.487,1085199996.0
2005-04-19 00:40:00,82.499,82.522,82.466,82.497,1150900004.0
2005-04-19 00:45:00,82.497,82.539,82.461,82.474,822900002.0
2005-04-19 00:50:00,82.502,82.574,82.475,82.501,971499994.0
2005-04-19 00:55:00,82.502,82.515,82.423,82.426,975999988.0
2005-04-19 01:00:00,82.442,82.484,82.409,82.415,955299993.0
2005-04-19 01:05:00,82.422,82.427,82.326,82.367,1129100005.0
2005-04-19 01:10:00,82.352,82.418,82.348,82.377,925299996.0
2005-04-19 01:15:00,82.394,82.413,82.35,82.401,994099997.0
2005-04-19 01:20:00,82.348,82.402,82.336,82.345,934500001.0
2005-04-19 01:25:00,82.345,82.391,82.321,82.335,926900000.0
2005-04-19 01:30:00,82.32,82.367,82.237,82.328,1208100000.0
2005-04-19 01:35:00,82.338,82.362,82.275,82.323,809199992.0
2005-04-19 01:40:00,82.267,82.386,82.259,82.346,986399997.0
2005-04-19 01:45:00,82.365,82.394,82.321,82.375,1012099998.0
2005-04-19 01:50:00,82.376,82.411,82.325,82.403,941199993.0
2005-04-19 01:55:00,82.372,82.417,82.349,82.382,1072300001.0
2005-04-19 02:00:00,82.397,82.423,82.336,82.378,984299998.0
2005-04-19 02:05:00,82.431,82.452,82.383,82.434,1150100000.0
2005-04-19 02:10:00,82.401,82.449,82.376,82.396,1051700001.0
2005-04-19 02:15:00,82.425,82.504,82.41,82.49,943999996.0
2005-04-19 02:20:00,82.501,82.518,82.464,82.498,863399998.0
2005-04-19 02:25:00,82.47,82.507,82.418,82.432,1038099991.0
2005-04-19 02:30:00,82.455,82.505,82.425,82.498,1066399997.0
2005-04-19 02:35:00,82.492,82.506,82.44,82.468,1065500003.0
2005-04-19 02:40:00,82.468,82.504,82.402,82.422,1043999998.0
2005-04-19 02:45:00,82.413,82.444,82.369,82.397,1029799999.0
2005-04-19 02:50:00,82.399,82.464,82.392,82.424,854699997.0
2005-04-19 02:55:00,82.428,82.446,82.366,82.412,1053799998.0
2005-04-19 03:00:00,82.419,82.489,82.411,82.461,982699996.0
2005-04-19 03:05:00,82.452,82.5,82.42,82.441,1064099990.0
2005-04-19 03:10:00,82.433,82.461,82.401,82.413,1038099996.0
2005-04-19 03:15:00,82.44,82.478,82.38,82.44,799599994.0
2005-04-19 03:20:00,82.45,82.501,82.444,82.468,946099997.0
2005-04-19 03:25:00,82.467,82.485,82.416,82.444,958799995.0
2005-04-19 03:30:00,82.446,82.483,82.413,82.428,880099999.0
2005-04-19 03:35:00,82.441,82.465,82.405,82.405,1057500000.0
2005-04-19 03:40:00,82.432,82.489,82.381,82.477,979000003.0
2005-04-19 03:45:00,82.468,82.489,82.403,82.451,964599998.0
2005-04-19 03:50:00,82.431,82.457,82.388,82.415,935500004.0
2005-04-19 03:55:00,82.393,82.475,82.393,82.433,972800000.0
2005-04-19 04:00:00,82.412,82.467,82.402,82.448,1247399996.0
2005-04-19 04:05:00,82.424,82.461,82.372,82.421,902699994.0
2005-04-19 04:10:00,82.387,82.477,82.387,82.449,1074399998.0
2005-04-19 04:15:00,82.445,82.481,82.425,82.45,962000000.0
2005-04-19 04:20:00,82.43,82.458,82.406,82.439,829799999.0
2005-04-19 04:25:00,82.427,82.471,82.403,82.435,925100004.0
2005-04-19 04:30:00,82.413,82.489,82.411,82.418,1146699998.0
2005-04-19 04:35:00,82.408,82.443,82.386,82.398,896000001.0
2005-04-19 04:40:00,82.402,82.44,82.38,82.424,1066299999.0
2005-04-19 04:45:00,82.417,82.48,82.403,82.419,1088700000.0
2005-04-19 04:50:00,82.408,82.444,82.369,82.379,1306199993.0
2005-04-19 04:55:00,82.399,82.432,82.36,82.386,867700004.0
2005-04-19 05:00:00,82.395,82.422,82.365,82.404,878600002.0
2005-04-19 05:05:00,82.389,82.423,82.357,82.371,1016599999.0
2005-04-19 05:10:00,82.33,82.401,82.317,82.365,939400001.0
2005-04-19 05:15:00,82.369,82.389,82.319,82.351,1177999998.0
2005-04-19 05:20:00,82.348,82.409,82.348,82.387,1047200001.0
2005-04-19 05:25:00,82.407,82.422,82.333,82.362,813099999.0
2005-04-19 05:30:00,82.376,82.398,82.323,82.368,987300005.0
2005-04-19 05:35:00,82.358,82.373,82.302,82.32,964799996.0
2005-04-19 05:40:00,82.315,82.353,82.292,82.302,1129199997.0
2005-04-19 05:45:00,82.303,82.371,82.292,82.317,938399992.0
2005-04-19 05:50:00,82.338,82.392,82.292,82.344,1047299992.0
2005-04-19 05:55:00,82.347,82.366,82.292,82.312,720499998.0
2005-04-19 06:00:00,82.318,82.382,82.298,82.33,919999994.0
2005-04-19 06:05:00,82.327,82.403,82.292,82.371,816899998.0
2005-04-19 06:10:00,82.37,82.413,82.343,82.359,845400001.0
2005-04-19 06:15:00,82.378,82.425,82.358,82.374,936599994.0
2005-04-19 06:20:00,82.396,82.422,82.371,82.371,1017000000.0
2005-04-19 06:25:00,82.406,82.428,82.332,82.364,996600002.0
2005-04-19 06:30:00,82.331,82.395,82.319,82.376,888499994.0
2005-04-19 06:35:00,82.35,82.397,82.334,82.334,891999999.0
2005-04-19 06:40:00,82.363,82.393,82.323,82.371,950799998.0
2005-04-19 06:45:00,82.351,82.376,82.288,82.301,948100002.0
2005-04-19 06:50:00,82.315,82.34,82.275,82.318,892099994.0
2005-04-19 06:55:00,82.297,82.351,82.294,82.327,1174799990.0
2005-04-19 07:00:00,82.294,82.353,82.292,82.306,1219799998.0
2005-04-19 07:05:00,82.331,82.369,82.301,82.326,1042899999.0
2005-04-19 07:10:00,82.341,82.354,82.292,82.335,749999998.0
2005-04-19 07:15:00,82.324,82.36,82.27,82.347,1034399997.0
2005-04-19 07:20:00,82.313,82.365,82.298,82.333,939200003.0
2005-04-19 07:25:00,82.325,82.374,82.301,82.331,1062599988.0
2005-04-19 07:30:00,82.355,82.374,82.312,82.342,948599997.0
2005-04-19 07:35:00,82.326,82.365,82.29,82.303,993499986.0
2005-04-19 07:40:00,82.333,82.361,82.306,82.321,772699997.0
2005-04-19 07:45:00,82.299,82.355,82.299,82.317,1078299994.0
2005-04-19 07:50:00,82.334,82.377,82.286,82.369,1077599995.0
2005-04-19 07:55:00,82.346,82.373,82.282,82.327,1022399992.0
2005-04-19 08:00:00,82.342,82.374,82.312,82.339,945099998.0
2005-04-19 08:05:00,82.334,82.395,82.317,82.388,881199999.0
2005-04-19 08:10:00,82.399,82.472,82.361,82.472,817200001.0
2005-04-19 08:15:00,82.475,82.475,82.375,82.4,1059499994.0
2005-04-19 08:20:00,82.429,82.43,82.351,82.367,1102700004.0
2005-04-19 08:25:00,82.317,82.405,82.317,82.368,1083900000.0
2005-04-19 08:30:00,82.334,82.407,82.334,82.352,903099996.0
2005-04-19 08:35:00,82.346,82.418,82.337,82.354,1039800000.0
2005-04-19 08:40:00,82.362,82.413,82.352,82.391,1065399998.0
2005-04-19 08:45:00,82.396,82.44,82.353,82.389,926199995.0
2005-04-19 08:50:00,82.379,82.41,82.337,82.37,1113799996.0
2005-04-19 08:55:00,82.347,82.377,82.307,82.336,937399993.0
2005-04-19 09:00:00,82.322,82.38,82.311,82.329,1044099996.0
2005-04-19 09:05:00,82.346,82.379,82.323,82.357,806899999.0
2005-04-19 09:10:00,82.336,82.38,82.302,82.345,963699993.0
2005-04-19 09:15:00,82.348,82.368,82.277,82.302,1112200002.0
2005-04-19 09:20:00,82.309,82.362,82.294,82.33,928799997.0
2005-04-19 09:25:00,82.352,82.374,82.258,82.282,785800000.0
2005-04-19 09:30:00,82.298,82.347,82.275,82.315,1100900000.0
2005-04-19 09:35:00,82.3,82.324,82.268,82.287,883900002.0
2005-04-19 09:40:00,82.271,82.33,82.253,82.287,807300002.0
2005-04-19 09:45:00,82.262,82.324,82.244,82.286,954100003.0
2005-04-19 09:50:00,82.265,82.316,82.254,82.289,864500000.0
2005-04-19 09:55:00,82.266,82.34,82.231,82.278,951100007.0
2005-04-19 10:00:00,82.285,82.326,82.265,82.292,962700001.0
2005-04-19 10:05:00,82.291,82.331,82.272,82.323,1129500000.0
2005-04-19 10:10:00,82.329,82.37,82.298,82.369,1050600007.0
2005-04-19 10:15:00,82.38,82.439,82.359,82.38,835099993.0
2005-04-19 10:20:00,82.386,82.423,82.347,82.372,958499999.0
2005-04-19 10:25:00,82.387,82.413,82.354,82.366,1114899993.0
2005-04-19 10:30:00,82.399,82.432,82.347,82.388,1016400002.0
2005-04-19 10:35:00,82.377,82.475,82.372,82.412,933300000.0
2005-04-19 10:40:00,82.419,82.461,82.393,82.425,1233699997.0
2005-04-19 10:45:00,82.438,82.457,82.408,82.434,936299998.0
2005-04-19 10:50:00,82.431,82.431,82.346,82.381,1060999995.0
2005-04-19 10:55:00,82.37,82.382,82.322,82.349,1090500000.0
2005-04-19 11:00:00,82.326,82.404,82.278,82.357,879500001.0
2005-04-19 11:05:00,82.36,82.39,82.34,82.371,1231599993.0
2005-04-19 11:10:00,82.367,82.425,82.346,82.391,831999998.0
2005-04-19 11:15:00,82.406,82.428,82.361,82.391,947299986.0
2005-04-19 11:20:00,82.403,82.46,82.388,82.4,1059400001.0
2005-04-19 11:25:00,82.383,82.421,82.358,82.413,1025299999.0
2005-04-19 11:30:00,82.397,82.439,82.377,82.412,935199995.0
2005-04-19 11:35:00,82.42,82.45,82.39,82.407,1082600002.0
2005-04-19 11:40:00,82.356,82.415,82.356,82.38,1110399988.0
2005-04-19 11:45:00,82.391,82.419,82.308,82.34,902599999.0
2005-04-19 11:50:00,82.304,82.358,82.296,82.32,1129499994.0
2005-04-19 11:55:00,82.33,82.334,82.256,82.306,1000299995.0
2005-04-19 12:00:00,82.296,82.322,82.247,82.262,996399998.0
2005-04-19 12:05:00,82.289,82.32,82.239,82.293,925499988.0
2005-04-19 12:10:00,82.283,82.348,82.283,82.343,848900000.0
2005-04-19 12:15:00,82.342,82.403,82.304,82.36,1083700000.0
2005-04-19 12:20:00,82.353,82.386,82.335,82.35,1020599999.0
2005-04-19 12:25:00,82.367,82.395,82.327,82.347,1186299997.0
2005-04-19 12:30:00,82.359,82.406,82.338,82.385,1158699992.0
2005-04-19 12:35:00,82.374,82.392,82.306,82.325,975899998.0
2005-04-19 12:40:00,82.338,82.345,82.284,82.33,967699994.0
2005-04-19 12:45:00,82.321,82.336,82.265,82.319,941199993.0
2005-04-19 12:50:00,82.301,82.349,82.273,82.33,890799998.0
2005-04-19 12:55:00,82.328,82.392,82.322,82.326,1162400006.0
2005-04-19 13:00:00,82.319,82.396,82.311,82.361,1147399996.0
2005-04-19 13:05:00,82.343,82.398,82.318,82.365,1105500003.0
2005-04-19 13:10:00,82.365,82.404,82.348,82.348,879500001.0
2005-04-19 13:15:00,82.358,82.442,82.338,82.395,1201699996.0
2005-04-19 13:20:00,82.407,82.439,82.386,82.42,1277599992.0
2005-04-19 13:25:00,82.422,82.456,82.408,82.418,992499984.0
2005-04-19 13:30:00,82.426,82.458,82.378,82.393,1102899995.0
2005-04-19 13:35:00,82.425,82.433,82.352,82.375,975399998.0
2005-04-19 13:40:00,82.368,82.438,82.36,82.435,959199996.0
2005-04-19 13:45:00,82.429,82.458,82.372,82.419,1281099999.0
2005-04-19 13:50:00,82.405,82.501,82.388,82.454,1179699998.0
2005-04-19 13:55:00,82.457,82.483,82.422,82.467,1166000002.0
2005-04-19 14:00:00,82.428,82.458,82.381,82.413,922999997.0
2005-04-19 14:05:00,82.422,82.436,82.316,82.324,1015099998.0
2005-04-19 14:10:00,82.312,82.355,82.285,82.313,1136900005.0
2005-04-19 14:15:00,82.298,82.319,82.265,82.299,974400000.0
2005-04-19 14:20:00,82.297,82.378,82.292,82.365,997200004.0
2005-04-19 14:25:00,82.339,82.382,82.303,82.329,829599999.0
2005-04-19 14:30:00,82.287,82.345,82.271,82.305,932499994.0
2005-04-19 14:35:00,82.29,82.35,82.285,82.305,1056499987.0
2005-04-19 14:40:00,82.278,82.338,82.228,82.3,994999995.0
2005-04-19 14:45:00,82.292,82.309,82.265,82.267,1054000003.0
2005-04-19 14:50:00,82.276,82.285,82.237,82.264,809899999.0
2005-04-19 14:55:00,82.235,82.3,82.234,82.269,868799998.0
2005-04-19 15:00:00,82.267,82.299,82.23,82.27,955299998.0
2005-04-19 15:05:00,82.291,82.293,82.18,82.225,969299995.0
2005-04-19 15:10:00,82.225,82.24,82.134,82.165,1288000001.0
2005-04-19 15:15:00,82.162,82.207,82.144,82.182,1123900001.0
2005-04-19 15:20:00,82.169,82.19,82.097,82.128,878500004.0
2005-04-19 15:25:00,82.126,82.181,82.111,82.169,1028399998.0
2005-04-19 15:30:00,82.138,82.172,82.069,82.128,903199996.0
2005-04-19 15:35:00,82.103,82.132,82.091,82.122,880599998.0
2005-04-19 15:40:00,82.089,82.155,82.066,82.117,1123799999.0
2005-04-19 15:45:00,82.177,82.226,82.146,82.188,1268299999.0
2005-04-19 15:50:00,82.203,82.219,82.056,82.074,1071999993.0
2005-04-19 15:55:00,82.053,82.114,82.036,82.107,862900000.0
2005-04-19 16:00:00,82.102,82.131,82.048,82.048,884599999.0
2005-04-19 16:05:00,82.102,82.19,82.074,82.169,984099997.0
2005-04-19 16:10:00,82.17,82.177,82.1,82.104,803999997.0
2005-04-19 16:15:00,82.107,82.172,82.053,82.16,1167199993.0
2005-04-19 16:20:00,82.142,82.215,82.127,82.193,1312399997.0
2005-04-19 16:25:00,82.217,82.31,82.202,82.277,997400001.0
2005-04-19 16:30:00,82.278,82.317,82.232,82.284,959299997.0
2005-04-19 16:35:00,82.261,82.374,82.258,82.328,966600001.0
2005-04-19 16:40:00,82.327,82.38,82.311,82.375,963400004.0
2005-04-19 16:45:00,82.365,82.386,82.294,82.312,1102800006.0
2005-04-19 16:50:00,82.31,82.331,82.266,82.293,965399998.0
2005-04-19 16:55:00,82.294,82.32,82.242,82.255,1077299999.0
2005-04-19 17:00:00,82.287,82.351,82.259,82.331,890599996.0
2005-04-19 17:05:00,82.309,82.427,82.281,82.392,911700008.0
2005-04-19 17:10:00,82.411,82.42,82.352,82.379,948899990.0
2005-04-19 17:15:00,82.382,82.413,82.331,82.358,1165099991.0
2005-04-19 17:20:00,82.368,82.386,82.31,82.375,1111399997.0
2005-04-19 17:25:00,82.336,82.42,82.336,82.365,976300003.0
2005-04-19 17:30:00,82.338,82.424,82.321,82.388,949399999.0
2005-04-19 17:35:00,82.386,82.413,82.337,82.337,937900000.0
2005-04-19 17:40:00,82.34,82.4,82.315,82.378,1181199997.0
2005-04-19 17:45:00,82.384,82.394,82.332,82.356,942699999.0
2005-04-19 17:50:00,82.353,82.43,82.353,82.397,1010199997.0
2005-04-19 17:55:00,82.382,82.438,82.362,82.425,1071000000.0
2005-04-19 18:00:00,82.381,82.43,82.304,82.348,7069399960.0
2005-04-19 18:05:00,82.345,82.43,82.303,82.336,8621899970.0
2005-04-19 18:10:00,82.34,82.383,82.322,82.372,7147999983.0
2005-04-19 18:15:00,82.375,82.44,82.357,82.385,6148299994.0
2005-04-19 18:20:00,82.362,82.42,82.32,82.362,8310999977.0
2005-04-19 18:25:00,82.41,82.43,82.317,82.382,7243699993.0
2005-04-19 18:30:00,82.372,82.453,82.345,82.434,6891999992.0
2005-04-19 18:35:00,82.448,82.477,82.389,82.403,5381899986.0
2005-04-19 18:40:00,82.412,82.475,82.378,82.378,4708999979.0
2005-04-19 18:45:00,82.428,82.47,82.397,82.446,3959799986.0
2005-04-19 18:50:00,82.433,82.47,82.39,82.435,3733799995.0
2005-04-19 18:55:00,82.43,82.446,82.367,82.437,4144899998.0
2005-04-19 19:00:00,82.423,82.481,82.401,82.452,2796299986.0
2005-04-19 19:05:00,82.469,82.487,82.398,82.409,3410299988.0
2005-04-19 19:10:00,82.409,82.473,82.397,82.41,2200999993.0
2005-04-19 19:15:00,82.415,82.486,82.402,82.44,2488500003.0
2005-04-19 19:20:00,82.446,82.5,82.405,82.467,2986099994.0
2005-04-19 19:25:00,82.452,82.498,82.42,82.453,4585099986.0
2005-04-19 19:30:00,82.428,82.471,82.393,82.443,3685199992.0
2005-04-19 19:35:00,82.431,82.472,82.399,82.435,2952299994.0
2005-04-19 19:40:00,82.394,82.449,82.373,82.393,2890700009.0
2005-04-19 19:45:00,82.369,82.43,82.331,82.36,2493899995.0
2005-04-19 19:50:00,82.347,82.387,82.244,82.261,2708899998.0
2005-04-19 19:55:00,82.277,82.325,82.237,82.295,2533300005.0
2005-04-19 20:00:00,82.299,82.332,82.23,82.274,2358799991.0
2005-04-19 20:05:00,82.294,82.323,82.242,82.291,3173999986.0
2005-04-19 20:10:00,82.255,82.31,82.226,82.294,4116799991.0
2005-04-19 20:15:00,82.27,82.313,82.24,82.312,2065000005.0
2005-04-19 20:20:00,82.278,82.302,82.227,82.255,3080699995.0
2005-04-19 20:25:00,82.246,82.271,82.197,82.23,4086599989.0
2005-04-19 20:30:00,82.205,82.236,82.157,82.195,4801599993.0
2005-04-19 20:35:00,82.201,82.224,82.151,82.151,3024499986.0
2005-04-19 20:40:00,82.167,82.193,82.117,82.17,5151099986.0
2005-04-19 20:45:00,82.179,82.22,82.155,82.184,3261700008.0
2005-04-19 20:50:00,82.134,82.217,82.134,82.192,3404999993.0
2005-04-19 20:55:00,82.18,82.216,82.107,82.118,5330699999.0
2005-04-19 21:00:00,82.137,82.193,82.117,82.16,3508799997.0
2005-04-19 21:05:00,82.173,82.236,82.147,82.19,3422000016.0
2005-04-19 21:10:00,82.205,82.276,82.178,82.23,2668299983.0
2005-04-19 21:15:00,82.264,82.291,82.214,82.274,4230799998.0
2005-04-19 21:20:00,82.268,82.32,82.212,82.284,4427999996.0
2005-04-19 21:25:00,82.285,82.351,82.263,82.317,2842099999.0
2005-04-19 21:30:00,82.296,82.337,82.275,82.3,1566300001.0
2005-04-19 21:35:00,82.31,82.378,82.292,82.329,1978599996.0
2005-04-19 21:40:00,82.34,82.389,82.31,82.36,2536299992.0
2005-04-19 21:45:00,82.364,82.393,82.308,82.345,1982999990.0
2005-04-19 21:50:00,82.359,82.398,82.328,82.353,1664700007.0
2005-04-19 21:55:00,82.335,82.378,82.309,82.313,1335899998.0
2005-04-19 22:00:00,82.318,82.375,82.307,82.348,3100500002.0
2005-04-19 22:05:00,82.325,82.391,82.315,82.331,1100200003.0
2005-04-19 22:10:00,82.309,82.369,82.296,82.331,1568100001.0
2005-04-19 22:15:00,82.35,82.388,82.313,82.349,1627800006.0
2005-04-19 22:20:00,82.364,82.371,82.304,82.326,1855199989.0
2005-04-19 22:25:00,82.314,82.379,82.314,82.347,1691800004.0
2005-04-19 22:30:00,82.341,82.36,82.282,82.312,2302099999.0
2005-04-19 22:35:00,82.316,82.381,82.292,82.32,1193999997.0
2005-04-19 22:40:00,82.357,82.405,82.319,82.371,1472199996.0
2005-04-19 22:45:00,82.38,82.414,82.313,82.332,1601499985.0
2005-04-19 22:50:00,82.325,82.383,82.3,82.335,1605800002.0
2005-04-19 22:55:00,82.336,82.373,82.268,82.268,1449799998.0
2005-04-19 23:00:00,82.336,82.371,82.304,82.32,995299992.0
2005-04-19 23:05:00,82.318,82.372,82.296,82.33,994100005.0
2005-04-19 23:10:00,82.36,82.399,82.333,82.383,1091699991.0
2005-04-19 23:15:00,82.342,82.372,82.313,82.334,870499989.0
2005-04-19 23:20:00,82.327,82.359,82.295,82.312,1012900001.0
2005-04-19 23:25:00,82.312,82.379,82.288,82.35,1078400003.0
2005-04-19 23:30:00,82.367,82.37,82.294,82.322,1017399995.0
2005-04-19 23:35:00,82.323,82.351,82.288,82.303,839300004.0
2005-04-19 23:40:00,82.328,82.38,82.296,82.338,980999998.0
2005-04-19 23:45:00,82.375,82.375,82.306,82.371,1081700001.0
2005-04-19 23:50:00,82.344,82.422,82.343,82.383,927900003.0
2005-04-19 23:55:00,82.396,82.416,82.367,82.377,867599998.0
2005-04-20 00:00:00,82.392,82.416,82.343,82.372,940399996.0
2005-04-20 00:05:00,82.367,82.395,82.342,82.375,836099996.0
2005-04-20 00:10:00,82.361,82.4,82.342,82.378,1043900002.0
2005-04-20 00:15:00,82.394,82.401,82.343,82.39,1045499999.0
2005-04-20 00:20:00,82.337,82.407,82.331,82.331,1011699997.0
2005-04-20 00:25:00,82.354,82.395,82.34,82.389,980399994.0
2005-04-20 00:30:00,82.359,82.407,82.329,82.329,767600000.0
2005-04-20 00:35:00,82.378,82.414,82.336,82.405,1097799997.0
2005-04-20 00:40:00,82.367,82.406,82.339,82.392,1000299992.0
2005-04-20 00:45:00,82.381,82.42,82.353,82.4,902100000.0
2005-04-20 00:50:00,82.405,82.419,82.339,82.392,952399995.0
2005-04-20 00:55:00,82.404,82.431,82.325,82.372,1018599996.0
2005-04-20 01:00:00,82.392,82.423,82.348,82.402,994399995.0
2005-04-20 01:05:00,82.412,82.42,82.357,82.388,1052700003.0
2005-04-20 01:10:00,82.374,82.428,82.356,82.375,1087599995.0
2005-04-20 01:15:00,82.383,82.44,82.369,82.392,1229000005.0
2005-04-20 01:20:00,82.415,82.445,82.373,82.432,847700001.0
2005-04-20 01:25:00,82.425,82.458,82.404,82.434,902699995.0
2005-04-20 01:30:00,82.393,82.478,82.384,82.453,1065899994.0
2005-04-20 01:35:00,82.465,82.482,82.424,82.432,886200003.0
2005-04-20 01:40:00,82.444,82.473,82.409,82.46,1203099992.0
2005-04-20 01:45:00,82.469,82.482,82.417,82.448,882799998.0
2005-04-20 01:50:00,82.45,82.482,82.424,82.474,983100003.0
2005-04-20 01:55:00,82.463,82.492,82.43,82.443,1128899998.0
2005-04-20 02:00:00,82.467,82.515,82.441,82.496,987399998.0
2005-04-20 02:05:00,82.495,82.503,82.442,82.477,1027700001.0
2005-04-20 02:10:00,82.452,82.491,82.431,82.471,1027100000.0
2005-04-20 02:15:00,82.472,82.521,82.427,82.427,1020799991.0
2005-04-20 02:20:00,82.466,82.501,82.438,82.479,879799996.0
2005-04-20 02:25:00,82.465,82.552,82.465,82.53,908600001.0
2005-04-20 02:30:00,82.528,82.579,82.496,82.564,952499995.0
2005-04-20 02:35:00,82.538,82.625,82.531,82.534,1058299995.0
2005-04-20 02:40:00,82.577,82.596,82.521,82.55,990599994.0
2005-04-20 02:45:00,82.536,82.564,82.501,82.535,1277600006.0
2005-04-20 02:50:00,82.505,82.545,82.45,82.462,1060999987.0
2005-04-20 02:55:00,82.446,82.477,82.4,82.414,1086199991.0
2005-04-20 03:00:00,82.43,82.467,82.39,82.463,1183099989.0
2005-04-20 03:05:00,82.427,82.462,82.408,82.447,1075099993.0
2005-04-20 03:10:00,82.463,82.471,82.41,82.413,1045899992.0
2005-04-20 03:15:00,82.438,82.473,82.405,82.445,934899999.0
2005-04-20 03:20:00,82.458,82.478,82.423,82.428,829999999.0
2005-04-20 03:25:00,82.444,82.467,82.392,82.412,1165799991.0
2005-04-20 03:30:00,82.411,82.434,82.354,82.379,1027799994.0
2005-04-20 03:35:00,82.381,82.416,82.348,82.367,934400006.0
2005-04-20 03:40:00,82.353,82.385,82.315,82.349,1228499989.0
2005-04-20 03:45:00,82.348,82.377,82.332,82.377,971899996.0
2005-04-20 03:50:00,82.368,82.45,82.339,82.424,687500002.0
2005-04-20 03:55:00,82.397,82.442,82.376,82.415,886699992.0
2005-04-20 04:00:00,82.422,82.492,82.414,82.461,879199998.0
2005-04-20 04:05:00,82.473,82.485,82.432,82.46,1006300005.0
2005-04-20 04:10:00,82.467,82.524,82.447,82.513,989400002.0
2005-04-20 04:15:00,82.503,82.541,82.476,82.523,1093500011.0
2005-04-20 04:20:00,82.53,82.593,82.507,82.58,954899997.0
2005-04-20 04:25:00,82.565,82.592,82.514,82.531,1026899993.0
2005-04-20 04:30:00,82.512,82.614,82.511,82.589,1098999994.0
2005-04-20 04:35:00,82.596,82.633,82.54,82.617,722599994.0
2005-04-20 04:40:00,82.611,82.64,82.591,82.617,1072299994.0
2005-04-20 04:45:00,82.605,82.626,82.572,82.613,950900001.0
2005-04-20 04:50:00,82.582,82.66,82.575,82.649,1326199996.0
2005-04-20 04:55:00,82.587,82.664,82.587,82.664,1076400012.0
2005-04-20 05:00:00,82.632,82.67,82.615,82.632,873699996.0
2005-04-20 05:05:00,82.62,82.684,82.588,82.64,1158999998.0
2005-04-20 05:10:00,82.63,82.671,82.614,82.627,976899997.0
2005-04-20 05:15:00,82.63,82.671,82.598,82.633,1291900002.0
2005-04-20 05:20:00,82.621,82.663,82.601,82.619,1015699994.0
2005-04-20 05:25:00,82.621,82.659,82.603,82.653,973699999.0
2005-04-20 05:30:00,82.635,82.666,82.606,82.637,868999996.0
2005-04-20 05:35:00,82.628,82.665,82.601,82.625,994899997.0
2005-04-20 05:40:00,82.616,82.635,82.567,82.567,926099995.0
2005-04-20 05:45:00,82.583,82.626,82.567,82.592,1110600002.0
2005-04-20 05:50:00,82.595,82.611,82.536,82.549,945000003.0
2005-04-20 05:55:00,82.542,82.581,82.528,82.566,921499994.0
2005-04-20 06:00:00,82.54,82.595,82.54,82.593,962499995.0
2005-04-20 06:05:00,82.55,82.6,82.534,82.567,924699997.0
2005-04-20 06:10:00,82.56,82.607,82.544,82.586,909699997.0
2005-04-20 06:15:00,82.592,82.603,82.534,82.559,977299995.0
2005-04-20 06:20:00,82.568,82.602,82.517,82.559,898200000.0
2005-04-20 06:25:00,82.592,82.603,82.551,82.595,1011199999.0
2005-04-20 06:30:00,82.547,82.621,82.544,82.607,839200005.0
2005-04-20 06:35:00,82.563,82.599,82.531,82.559,1140499997.0
2005-04-20 06:40:00,82.576,82.591,82.531,82.579,1022999994.0
2005-04-20 06:45:00,82.565,82.609,82.543,82.58,1024000002.0
2005-04-20 06:50:00,82.563,82.625,82.554,82.596,1093499998.0
2005-04-20 06:55:00,82.587,82.619,82.561,82.598,1143800001.0
2005-04-20 07:00:00,82.566,82.615,82.563,82.567,1022900002.0
2005-04-20 07:05:00,82.582,82.625,82.546,82.584,1024100001.0
2005-04-20 07:10:00,82.595,82.596,82.551,82.561,759100001.0
2005-04-20 07:15:00,82.531,82.583,82.513,82.565,1008499998.0
2005-04-20 07:20:00,82.557,82.591,82.54,82.57,995599998.0
2005-04-20 07:25:00,82.575,82.598,82.547,82.595,1073000003.0
2005-04-20 07:30:00,82.564,82.596,82.548,82.577,1017399999.0
2005-04-20 07:35:00,82.591,82.615,82.544,82.562,1119300000.0
2005-04-20 07:40:00,82.564,82.613,82.563,82.592,947199992.0
2005-04-20 07:45:00,82.586,82.631,82.569,82.591,1054299998.0
2005-04-20 07:50:00,82.601,82.648,82.562,82.619,1109099995.0
2005-04-20 07:55:00,82.631,82.641,82.591,82.621,973500004.0
2005-04-20 08:00:00,82.624,82.636,82.566,82.593,884200003.0
2005-04-20 08:05:00,82.585,82.631,82.552,82.598,1211499997.0
2005-04-20 08:10:00,82.59,82.64,82.552,82.552,1071899993.0
2005-04-20 08:15:00,82.542,82.586,82.514,82.553,917300004.0
2005-04-20 08:20:00,82.537,82.621,82.523,82.588,998699995.0
2005-04-20 08:25:00,82.577,82.614,82.554,82.595,852300001.0
2005-04-20 08:30:00,82.585,82.651,82.581,82.596,1113600000.0
2005-04-20 08:35:00,82.595,82.696,82.589,82.688,912699993.0
2005-04-20 08:40:00,82.667,82.718,82.631,82.666,1255499986.0
2005-04-20 08:45:00,82.645,82.695,82.629,82.647,947499995.0
2005-04-20 08:50:00,82.645,82.685,82.606,82.641,1232900010.0
2005-04-20 08:55:00,82.634,82.67,82.601,82.641,1106600000.0
2005-04-20 09:00:00,82.603,82.643,82.575,82.595,937200002.0
2005-04-20 09:05:00,82.606,82.635,82.571,82.59,1048899996.0
2005-04-20 09:10:00,82.558,82.616,82.528,82.539,1109600002.0
2005-04-20 09:15:00,82.512,82.588,82.512,82.566,900899997.0
2005-04-20 09:20:00,82.549,82.605,82.534,82.576,956799993.0
2005-04-20 09:25:00,82.58,82.641,82.561,82.605,1087599999.0
2005-04-20 09:30:00,82.6,82.633,82.516,82.545,893699995.0
2005-04-20 09:35:00,82.587,82.592,82.491,82.546,839199995.0
2005-04-20 09:40:00,82.498,82.579,82.492,82.55,804599999.0
2005-04-20 09:45:00,82.556,82.593,82.544,82.57,910499996.0
2005-04-20 09:50:00,82.566,82.605,82.548,82.575,1108599997.0
2005-04-20 09:55:00,82.587,82.594,82.549,82.572,952200000.0
2005-04-20 10:00:00,82.541,82.59,82.541,82.545,1084099994.0
2005-04-20 10:05:00,82.548,82.599,82.517,82.575,1350599998.0
2005-04-20 10:10:00,82.57,82.611,82.56,82.585,931100004.0
2005-04-20 10:15:00,82.585,82.613,82.505,82.525,836000000.0
2005-04-20 10:20:00,82.53,82.567,82.482,82.505,987399994.0
2005-04-20 10:25:00,82.526,82.56,82.495,82.536,1034300002.0
2005-04-20 10:30:00,82.528,82.547,82.476,82.492,923199998.0
2005-04-20 10:35:00,82.501,82.557,82.476,82.502,1018800002.0
2005-04-20 10:40:00,82.466,82.606,82.466,82.606,1400099998.0
2005-04-20 10:45:00,82.615,82.649,82.588,82.617,955699991.0
2005-04-20 10:50:00,82.645,82.655,82.601,82.635,1200099990.0
2005-04-20 10:55:00,82.64,82.651,82.559,82.569,1227299992.0
2005-04-20 11:00:00,82.595,82.632,82.563,82.619,1064899990.0
2005-04-20 11:05:00,82.626,82.629,82.577,82.6,1243799999.0
2005-04-20 11:10:00,82.582,82.611,82.542,82.57,936500004.0
2005-04-20 11:15:00,82.591,82.607,82.54,82.554,936100001.0
2005-04-20 11:20:00,82.557,82.608,82.54,82.577,960099996.0
2005-04-20 11:25:00,82.573,82.598,82.54,82.563,880699996.0
2005-04-20 11:30:00,82.564,82.611,82.532,82.569,980399996.0
2005-04-20 11:35:00,82.56,82.622,82.547,82.583,1125700001.0
2005-04-20 11:40:00,82.584,82.607,82.537,82.589,1148500008.0
2005-04-20 11:45:00,82.561,82.617,82.544,82.6,1131799990.0
2005-04-20 11:50:00,82.592,82.612,82.535,82.567,1017399999.0
2005-04-20 11:55:00,82.583,82.617,82.568,82.582,989000000.0
2005-04-20 12:00:00,82.576,82.624,82.563,82.582,1127800007.0
2005-04-20 12:05:00,82.589,82.637,82.549,82.588,849399992.0
2005-04-20 12:10:00,82.57,82.655,82.566,82.638,1072499997.0
2005-04-20 12:15:00,82.635,82.662,82.605,82.643,837599995.0
2005-04-20 12:20:00,82.677,82.697,82.638,82.666,965400003.0
2005-04-20 12:25:00,82.672,82.718,82.642,82.659,978399995.0
2005-04-20 12:30:00,82.672,82.686,82.611,82.667,1110099997.0
2005-04-20 12:35:00,82.676,82.776,82.659,82.742,919899995.0
2005-04-20 12:40:00,82.759,82.79,82.671,82.683,1028799997.0
2005-04-20 12:45:00,82.678,82.697,82.622,82.655,884999999.0
2005-04-20 12:50:00,82.644,82.654,82.579,82.608,1019399992.0
2005-04-20 12:55:00,82.625,82.644,82.567,82.591,836099996.0
2005-04-20 13:00:00,82.592,82.627,82.556,82.611,913900005.0
2005-04-20 13:05:00,82.6,82.636,82.569,82.585,1268599991.0
2005-04-20 13:10:00,82.583,82.626,82.538,82.601,1293199996.0
2005-04-20 13:15:00,82.616,82.631,82.566,82.568,1201999999.0
2005-04-20 13:20:00,82.57,82.611,82.557,82.588,1120300002.0
2005-04-20 13:25:00,82.591,82.625,82.572,82.612,1048100002.0
2005-04-20 13:30:00,82.611,82.635,82.572,82.588,1090599995.0
2005-04-20 13:35:00,82.596,82.642,82.566,82.596,1277399994.0
2005-04-20 13:40:00,82.609,82.621,82.558,82.58,954399999.0
2005-04-20 13:45:00,82.584,82.636,82.556,82.62,996100001.0
2005-04-20 13:50:00,82.596,82.69,82.579,82.646,1055899996.0
2005-04-20 13:55:00,82.658,82.708,82.624,82.681,868499999.0
2005-04-20 14:00:00,82.681,82.763,82.676,82.737,788700001.0
2005-04-20 14:05:00,82.711,82.77,82.683,82.743,1427599999.0
2005-04-20 14:10:00,82.743,82.808,82.725,82.78,1011099996.0
2005-04-20 14:15:00,82.778,82.849,82.758,82.816,1123500006.0
2005-04-20 14:20:00,82.816,82.865,82.804,82.852,1094700000.0
2005-04-20 14:25:00,82.857,82.874,82.775,82.775,958899996.0
2005-04-20 14:30:00,82.773,82.877,82.71,82.743,987399998.0
2005-04-20 14:35:00,82.74,82.821,82.716,82.775,884500007.0
2005-04-20 14:40:00,82.775,82.853,82.767,82.828,904500003.0
2005-04-20 14:45:00,82.854,82.891,82.788,82.842,992299996.0
2005-04-20 14:50:00,82.859,82.885,82.83,82.857,1188999990.0
2005-04-20 14:55:00,82.868,82.899,82.85,82.887,842500004.0
2005-04-20 15:00:00,82.869,82.897,82.835,82.863,980699995.0
2005-04-20 15:05:00,82.892,82.907,82.803,82.849,1331599990.0
2005-04-20 15:10:00,82.865,82.902,82.834,82.872,930399995.0
2005-04-20 15:15:00,82.878,82.906,82.855,82.884,1186899995.0
2005-04-20 15:20:00,82.894,82.913,82.859,82.891,1002999991.0
2005-04-20 15:25:00,82.887,82.947,82.887,82.935,976100009.0
2005-04-20 15:30:00,82.939,82.947,82.869,82.902,961200000.0
2005-04-20 15:35:00,82.9,82.905,82.817,82.823,916999993.0
2005-04-20 15:40:00,82.834,82.865,82.75,82.84,1085699997.0
2005-04-20 15:45:00,82.839,82.928,82.825,82.885,1187199996.0
2005-04-20 15:50:00,82.901,82.907,82.795,82.861,950299995.0
2005-04-20 15:55:00,82.826,82.917,82.815,82.815,910699996.0
2005-04-20 16:00:00,82.842,82.854,82.766,82.813,1136299995.0
2005-04-20 16:05:00,82.812,82.819,82.732,82.785,993799998.0
2005-04-20 16:10:00,82.761,82.786,82.656,82.681,1037799995.0
2005-04-20 16:15:00,82.713,82.75,82.687,82.705,1195199988.0
2005-04-20 16:20:00,82.704,82.748,82.685,82.718,1186099998.0
2005-04-20 16:25:00,82.727,82.756,82.693,82.707,1099499989.0
2005-04-20 16:30:00,82.7,82.736,82.647,82.693,1017299995.0
2005-04-20 16:35:00,82.698,82.816,82.678,82.777,1079800000.0
2005-04-20 16:40:00,82.769,82.821,82.739,82.773,1104399995.0
2005-04-20 16:45:00,82.787,82.81,82.745,82.761,980800007.0
2005-04-20 16:50:00,82.747,82.785,82.711,82.765,1050399990.0
2005-04-20 16:55:00,82.742,82.773,82.675,82.717,980799997.0
2005-04-20 17:00:00,82.753,82.769,82.66,82.755,1089199996.0
2005-04-20 17:05:00,82.733,82.782,82.69,82.714,866700002.0
2005-04-20 17:10:00,82.721,82.759,82.697,82.743,963299993.0
2005-04-20 17:15:00,82.715,82.757,82.67,82.698,1070599994.0
2005-04-20 17:20:00,82.683,82.713,82.615,82.643,924900003.0
2005-04-20 17:25:00,82.618,82.688,82.602,82.659,1348699995.0
2005-04-20 17:30:00,82.628,82.683,82.626,82.671,1003500001.0
2005-04-20 17:35:00,82.655,82.705,82.636,82.664,945199999.0
2005-04-20 17:40:00,82.649,82.798,82.639,82.775,1191299990.0
2005-04-20 17:45:00,82.738,82.79,82.722,82.757,888699998.0
2005-04-20 17:50:00,82.738,82.815,82.725,82.774,1013600000.0
2005-04-20 17:55:00,82.77,82.833,82.75,82.789,1086200003.0
2005-04-20 18:00:00,82.741,82.826,82.741,82.762,7076099973.0
2005-04-20 18:05:00,82.776,82.86,82.756,82.777,9317799976.0
2005-04-20 18:10:00,82.774,82.832,82.737,82.798,6831499977.0
2005-04-20 18:15:00,82.84,82.89,82.757,82.87,5162099993.0
2005-04-20 18:20:00,82.809,82.88,82.752,82.805,8438699990.0
2005-04-20 18:25:00,82.85,82.87,82.767,82.855,7363799945.0
2005-04-20 18:30:00,82.785,82.852,82.759,82.804,7176499997.0
2005-04-20 18:35:00,82.813,82.868,82.776,82.83,5763999977.0
2005-04-20 18:40:00,82.82,82.85,82.754,82.763,4267199994.0
2005-04-20 18:45:00,82.776,82.8,82.719,82.779,3937500011.0
2005-04-20 18:50:00,82.783,82.801,82.732,82.767,4122199991.0
2005-04-20 18:55:00,82.754,82.811,82.73,82.789,4338699984.0
2005-04-20 19:00:00,82.802,82.865,82.786,82.843,3075099991.0
2005-04-20 19:05:00,82.825,82.865,82.789,82.836,3809499996.0
2005-04-20 19:10:00,82.814,82.883,82.797,82.848,1959499980.0
2005-04-20 19:15:00,82.861,82.88,82.818,82.843,2908499993.0
2005-04-20 19:20:00,82.849,82.875,82.765,82.826,3329899987.0
2005-04-20 19:25:00,82.857,82.895,82.794,82.877,4768999976.0
2005-04-20 19:30:00,82.875,82.883,82.806,82.86,3370899976.0
2005-04-20 19:35:00,82.839,82.85,82.805,82.827,3690499989.0
2005-04-20 19:40:00,82.829,82.881,82.804,82.84,3020799997.0
2005-04-20 19:45:00,82.834,82.913,82.832,82.877,2724700010.0
2005-04-20 19:50:00,82.868,82.925,82.854,82.881,2645900004.0
2005-04-20 19:55:00,82.882,82.906,82.826,82.848,2790499987.0
2005-04-20 20:00:00,82.856,82.919,82.824,82.9,2392600001.0
2005-04-20 20:05:00,82.897,82.942,82.86,82.92,3088099986.0
2005-04-20 20:10:00,82.89,82.949,82.871,82.889,4061699993.0
2005-04-20 20:15:00,82.889,82.917,82.858,82.881,2133899998.0
2005-04-20 20:20:00,82.87,82.923,82.858,82.878,3434600009.0
2005-04-20 20:25:00,82.878,82.904,82.836,82.853,3990699995.0
2005-04-20 20:30:00,82.865,82.921,82.834,82.869,4868499999.0
2005-04-20 20:35:00,82.889,82.94,82.854,82.887,3309699989.0
2005-04-20 20:40:00,82.879,82.919,82.852,82.875,4594899982.0
2005-04-20 20:45:00,82.875,82.908,82.833,82.871,3472299984.0
2005-04-20 20:50:00,82.845,82.9,82.811,82.856,3896099998.0
2005-04-20 20:55:00,82.839,82.88,82.804,82.842,5185899985.0
2005-04-20 21:00:00,82.85,82.914,82.839,82.858,3755699986.0
2005-04-20 21:05:00,82.853,82.934,82.837,82.871,3007699988.0
2005-04-20 21:10:00,82.857,82.918,82.823,82.908,2599499996.0
2005-04-20 21:15:00,82.888,82.915,82.845,82.885,4290199990.0
2005-04-20 21:20:00,82.896,82.91,82.785,82.803,4483099983.0
2005-04-20 21:25:00,82.83,82.868,82.796,82.851,2707499995.0
2005-04-20 21:30:00,82.833,82.862,82.791,82.842,1718099995.0
2005-04-20 21:35:00,82.827,82.867,82.774,82.832,2140499985.0
2005-04-20 21:40:00,82.814,82.898,82.802,82.861,2802499985.0
2005-04-20 21:45:00,82.859,82.887,82.81,82.831,2114900006.0
2005-04-20 21:50:00,82.816,82.871,82.772,82.794,1508499996.0
2005-04-20 21:55:00,82.778,82.847,82.772,82.843,1249199992.0
2005-04-20 22:00:00,82.815,82.869,82.791,82.829,3179500001.0
2005-04-20 22:05:00,82.824,82.896,82.804,82.87,1308999996.0
2005-04-20 22:10:00,82.874,82.898,82.828,82.844,1834099993.0
2005-04-20 22:15:00,82.827,82.899,82.827,82.87,1523900002.0
2005-04-20 22:20:00,82.876,82.885,82.817,82.843,1618099994.0
2005-04-20 22:25:00,82.82,82.893,82.814,82.865,1708600002.0
2005-04-20 22:30:00,82.825,82.883,82.799,82.87,2231299994.0
2005-04-20 22:35:00,82.855,82.877,82.804,82.81,1191999996.0
2005-04-20 22:40:00,82.807,82.863,82.794,82.794,1401299992.0
2005-04-20 22:45:00,82.811,82.871,82.808,82.839,1467899994.0
2005-04-20 22:50:00,82.821,82.886,82.794,82.863,1352599999.0
2005-04-20 22:55:00,82.855,82.872,82.745,82.804,1631299988.0
2005-04-20 23:00:00,82.838,82.87,82.774,82.857,892099994.0
2005-04-20 23:05:00,82.816,82.882,82.799,82.85,789100002.0
2005-04-20 23:10:00,82.855,82.872,82.812,82.847,975100002.0
2005-04-20 23:15:00,82.862,82.875,82.787,82.797,1100700000.0
2005-04-20 23:20:00,82.788,82.841,82.768,82.828,997299998.0
2005-04-20 23:25:00,82.792,82.849,82.772,82.839,828100002.0
2005-04-20 23:30:00,82.839,82.873,82.798,82.813,885600003.0
2005-04-20 23:35:00,82.813,82.854,82.76,82.784,982700000.0
2005-04-20 23:40:00,82.785,82.85,82.768,82.81,952899995.0
2005-04-20 23:45:00,82.822,82.856,82.766,82.83,1063899990.0
2005-04-20 23:50:00,82.796,82.868,82.785,82.819,879099999.0
2005-04-20 23:55:00,82.797,82.852,82.763,82.792,952799994.0
2005-04-21 00:00:00,82.805,82.835,82.766,82.808,1157199989.0
2005-04-21 00:05:00,82.813,82.857,82.808,82.844,902499994.0
2005-04-21 00:10:00,82.835,82.848,82.784,82.805,1163399992.0
2005-04-21 00:15:00,82.827,82.843,82.773,82.785,796499994.0
2005-04-21 00:20:00,82.751,82.819,82.748,82.758,967099996.0
2005-04-21 00:25:00,82.742,82.801,82.736,82.756,974899996.0
2005-04-21 00:30:00,82.782,82.797,82.733,82.764,818100002.0
2005-04-21 00:35:00,82.79,82.798,82.736,82.774,1116000005.0
2005-04-21 00:40:00,82.781,82.795,82.707,82.731,956799995.0
2005-04-21 00:45:00,82.727,82.772,82.709,82.731,985900006.0
2005-04-21 00:50:00,82.733,82.762,82.698,82.745,985000000.0
2005-04-21 00:55:00,82.768,82.832,82.735,82.783,907699999.0
2005-04-21 01:00:00,82.766,82.822,82.73,82.776,890199995.0
2005-04-21 01:05:00,82.785,82.822,82.762,82.788,1007999997.0
2005-04-21 01:10:00,82.776,82.81,82.745,82.763,958199996.0
2005-04-21 01:15:00,82.766,82.829,82.736,82.82,1253299995.0
2005-04-21 01:20:00,82.825,82.832,82.753,82.805,921599993.0
2005-04-21 01:25:00,82.778,82.802,82.753,82.774,974999993.0
2005-04-21 01:30:00,82.788,82.833,82.768,82.823,1071700003.0
2005-04-21 01:35:00,82.832,82.871,82.787,82.871,827099997.0
2005-04-21 01:40:00,82.872,82.898,82.822,82.826,1101899998.0
2005-04-21 01:45:00,82.868,82.933,82.845,82.897,988599994.0
2005-04-21 01:50:00,82.905,82.942,82.883,82.916,905400001.0
2005-04-21 01:55:00,82.908,82.948,82.892,82.916,839500003.0
2005-04-21 02:00:00,82.894,82.935,82.819,82.819,992000003.0
2005-04-21 02:05:00,82.824,82.854,82.778,82.793,883800007.0
2005-04-21 02:10:00,82.799,82.823,82.741,82.748,1112300003.0
2005-04-21 02:15:00,82.748,82.773,82.689,82.727,1071199999.0
2005-04-21 02:20:00,82.757,82.773,82.714,82.728,1258299996.0
2005-04-21 02:25:00,82.733,82.757,82.653,82.67,1048199999.0
2005-04-21 02:30:00,82.685,82.704,82.646,82.685,1112700002.0
2005-04-21 02:35:00,82.652,82.711,82.648,82.669,1158600000.0
2005-04-21 02:40:00,82.656,82.699,82.613,82.661,996699996.0
2005-04-21 02:45:00,82.648,82.709,82.627,82.675,1175399998.0
2005-04-21 02:50:00,82.651,82.711,82.634,82.671,868499997.0
2005-04-21 02:55:00,82.647,82.678,82.617,82.666,1010200004.0
2005-04-21 03:00:00,82.639,82.703,82.636,82.681,1021399997.0
2005-04-21 03:05:00,82.688,82.7,82.6,82.638,1031299997.0
2005-04-21 03:10:00,82.624,82.667,82.605,82.628,845200000.0
2005-04-21 03:15:00,82.662,82.671,82.614,82.649,1066400005.0
2005-04-21 03:20:00,82.652,82.674,82.614,82.661,1094899995.0
2005-04-21 03:25:00,82.658,82.697,82.618,82.622,1015299986.0
2005-04-21 03:30:00,82.675,82.692,82.63,82.66,1042099993.0
2005-04-21 03:35:00,82.657,82.738,82.643,82.69,892099996.0
2005-04-21 03:40:00,82.692,82.736,82.685,82.688,1206199994.0
2005-04-21 03:45:00,82.728,82.761,82.672,82.732,1171999997.0
2005-04-21 03:50:00,82.722,82.791,82.706,82.768,949800001.0
2005-04-21 03:55:00,82.751,82.785,82.717,82.739,895099999.0
2005-04-21 04:00:00,82.737,82.776,82.711,82.749,1149900000.0
2005-04-21 04:05:00,82.79,82.829,82.727,82.779,798300001.0
2005-04-21 04:10:00,82.782,82.816,82.756,82.779,960499994.0
2005-04-21 04:15:00,82.794,82.833,82.77,82.824,1269100000.0
2005-04-21 04:20:00,82.802,82.841,82.767,82.793,1002299996.0
2005-04-21 04:25:00,82.819,82.819,82.749,82.772,834099996.0
2005-04-21 04:30:00,82.767,82.788,82.735,82.756,1062100003.0
2005-04-21 04:35:00,82.758,82.789,82.735,82.753,856399996.0
2005-04-21 04:40:00,82.733,82.791,82.733,82.787,1153599990.0
2005-04-21 04:45:00,82.799,82.827,82.753,82.817,1067099994.0
2005-04-21 04:50:00,82.797,82.842,82.773,82.803,1150300000.0
2005-04-21 04:55:00,82.794,82.835,82.767,82.813,669400001.0
2005-04-21 05:00:00,82.788,82.822,82.758,82.774,1155600009.0
2005-04-21 05:05:00,82.76,82.8,82.752,82.77,937500003.0
2005-04-21 05:10:00,82.752,82.83,82.742,82.795,1150899994.0
2005-04-21 05:15:00,82.807,82.822,82.76,82.806,745299992.0
2005-04-21 05:20:00,82.802,82.837,82.771,82.801,1050000003.0
2005-04-21 05:25:00,82.822,82.863,82.805,82.848,792599998.0
2005-04-21 05:30:00,82.857,82.879,82.805,82.828,1046199998.0
2005-04-21 05:35:00,82.84,82.862,82.799,82.843,978299998.0
2005-04-21 05:40:00,82.826,82.867,82.824,82.836,1056999992.0
2005-04-21 05:45:00,82.838,82.879,82.797,82.812,996199995.0
2005-04-21 05:50:00,82.833,82.869,82.804,82.83,861299998.0
2005-04-21 05:55:00,82.831,82.87,82.809,82.838,917400001.0
2005-04-21 06:00:00,82.841,82.879,82.808,82.842,1206199995.0
2005-04-21 06:05:00,82.835,82.861,82.794,82.855,894899999.0
2005-04-21 06:10:00,82.841,82.862,82.809,82.819,834600000.0
2005-04-21 06:15:00,82.822,82.853,82.792,82.811,1161900005.0
2005-04-21 06:20:00,82.825,82.867,82.806,82.83,1180999999.0
2005-04-21 06:25:00,82.845,82.848,82.798,82.819,850199998.0
2005-04-21 06:30:00,82.789,82.843,82.78,82.816,845699997.0
2005-04-21 06:35:00,82.85,82.859,82.786,82.804,1115099995.0
2005-04-21 06:40:00,82.812,82.857,82.794,82.804,1140399999.0
2005-04-21 06:45:00,82.854,82.874,82.802,82.843,978499995.0
2005-04-21 06:50:00,82.813,82.869,82.813,82.832,1082699999.0
2005-04-21 06:55:00,82.824,82.865,82.8,82.822,1030799997.0
2005-04-21 07:00:00,82.82,82.852,82.781,82.833,965099997.0
2005-04-21 07:05:00,82.794,82.839,82.789,82.796,840699998.0
2005-04-21 07:10:00,82.814,82.851,82.793,82.814,1069799996.0
2005-04-21 07:15:00,82.788,82.826,82.747,82.792,1170399988.0
2005-04-21 07:20:00,82.769,82.797,82.742,82.783,923299996.0
2005-04-21 07:25:00,82.777,82.811,82.76,82.786,1148600002.0
2005-04-21 07:30:00,82.792,82.833,82.776,82.813,866100003.0
2005-04-21 07:35:00,82.814,82.823,82.758,82.774,932700000.0
2005-04-21 07:40:00,82.776,82.816,82.756,82.781,1047699998.0
2005-04-21 07:45:00,82.817,82.842,82.747,82.788,1051999994.0
2005-04-21 07:50:00,82.81,82.859,82.758,82.84,1039600002.0
2005-04-21 07:55:00,82.837,82.87,82.806,82.861,843200002.0
2005-04-21 08:00:00,82.842,82.853,82.781,82.817,987900000.0
2005-04-21 08:05:00,82.822,82.85,82.787,82.832,1109799997.0
2005-04-21 08:10:00,82.813,82.849,82.79,82.791,911899994.0
2005-04-21 08:15:00,82.778,82.824,82.76,82.782,866700000.0
2005-04-21 08:20:00,82.784,82.81,82.753,82.762,965099996.0
2005-04-21 08:25:00,82.796,82.821,82.771,82.788,929499997.0
2005-04-21 08:30:00,82.799,82.866,82.784,82.862,1224099995.0
2005-04-21 08:35:00,82.856,82.893,82.821,82.852,993100005.0
2005-04-21 08:40:00,82.862,82.945,82.835,82.896,1135900008.0
2005-04-21 08:45:00,82.887,82.915,82.844,82.885,1101300001.0
2005-04-21 08:50:00,82.889,82.911,82.849,82.874,1147900001.0
2005-04-21 08:55:00,82.833,82.898,82.813,82.834,789099998.0
2005-04-21 09:00:00,82.859,82.879,82.79,82.81,1091499997.0
2005-04-21 09:05:00,82.802,82.825,82.75,82.772,947399995.0
2005-04-21 09:10:00,82.776,82.82,82.753,82.797,859199998.0
2005-04-21 09:15:00,82.788,82.827,82.77,82.797,814299993.0
2005-04-21 09:20:00,82.78,82.847,82.771,82.813,1011299998.0
2005-04-21 09:25:00,82.819,82.855,82.792,82.821,977999995.0
2005-04-21 09:30:00,82.791,82.847,82.791,82.791,955800001.0
2005-04-21 09:35:00,82.796,82.823,82.768,82.807,684599993.0
2005-04-21 09:40:00,82.778,82.836,82.769,82.832,876999995.0
2005-04-21 09:45:00,82.816,82.855,82.775,82.793,1192299993.0
2005-04-21 09:50:00,82.783,82.84,82.778,82.817,1161199998.0
2005-04-21 09:55:00,82.829,82.853,82.787,82.803,1083799997.0
2005-04-21 10:00:00,82.803,82.855,82.787,82.843,970400005.0
2005-04-21 10:05:00,82.814,82.851,82.788,82.79,1077600002.0
2005-04-21 10:10:00,82.808,82.842,82.787,82.815,930200006.0
2005-04-21 10:15:00,82.78,82.843,82.78,82.82,1016099995.0
2005-04-21 10:20:00,82.856,82.871,82.789,82.822,888399997.0
2005-04-21 10:25:00,82.815,82.855,82.759,82.834,900900000.0
2005-04-21 10:30:00,82.828,82.864,82.775,82.846,1027299992.0
2005-04-21 10:35:00,82.825,82.868,82.792,82.822,910800000.0
2005-04-21 10:40:00,82.84,82.901,82.808,82.821,1209900000.0
2005-04-21 10:45:00,82.826,82.872,82.801,82.872,953700006.0
2005-04-21 10:50:00,82.879,82.92,82.843,82.885,1068599998.0
2005-04-21 10:55:00,82.866,82.898,82.845,82.89,1062299999.0
2005-04-21 11:00:00,82.861,82.911,82.819,82.883,1093099994.0
2005-04-21 11:05:00,82.874,82.911,82.854,82.872,973899999.0
2005-04-21 11:10:00,82.878,82.907,82.808,82.837,959900002.0
2005-04-21 11:15:00,82.832,82.852,82.801,82.821,899800001.0
2005-04-21 11:20:00,82.844,82.893,82.811,82.859,929999993.0
2005-04-21 11:25:00,82.859,82.91,82.85,82.884,972500001.0
2005-04-21 11:30:00,82.856,82.882,82.819,82.856,1040899995.0
2005-04-21 11:35:00,82.854,82.88,82.817,82.88,1177299997.0
2005-04-21 11:40:00,82.822,82.896,82.822,82.873,1088299992.0
2005-04-21 11:45:00,82.902,82.977,82.861,82.975,1121299985.0
2005-04-21 11:50:00,82.975,83.062,82.956,82.987,997699998.0
2005-04-21 11:55:00,82.963,83.013,82.952,82.977,835199998.0
2005-04-21 12:00:00,83.012,83.033,82.96,83.007,1085699993.0
2005-04-21 12:05:00,82.99,83.065,82.966,83.024,1027600003.0
2005-04-21 12:10:00,83.024,83.046,82.984,82.998,1071800000.0
2005-04-21 12:15:00,83.029,83.076,83.012,83.042,922400004.0
2005-04-21 12:20:00,83.041,83.132,83.025,83.074,1127699998.0
2005-04-21 12:25:00,83.087,83.145,83.072,83.128,1183099999.0
2005-04-21 12:30:00,83.142,83.175,83.096,83.13,1174999996.0
2005-04-21 12:35:00,83.127,83.19,83.109,83.148,1054200000.0
2005-04-21 12:40:00,83.149,83.167,83.075,83.083,1100700000.0
2005-04-21 12:45:00,83.097,83.141,83.007,83.102,1132599993.0
2005-04-21 12:50:00,83.072,83.141,83.072,83.101,930899994.0
2005-04-21 12:55:00,83.103,83.153,83.081,83.127,904200001.0
2005-04-21 13:00:00,83.126,83.154,83.077,83.097,966300000.0
2005-04-21 13:05:00,83.119,83.143,83.075,83.093,1138900000.0
2005-04-21 13:10:00,83.105,83.105,83.017,83.047,991799995.0
2005-04-21 13:15:00,83.055,83.113,83.035,83.075,1134000005.0
2005-04-21 13:20:00,83.057,83.098,83.029,83.052,1238599997.0
2005-04-21 13:25:00,83.053,83.092,83.029,83.078,873299999.0
2005-04-21 13:30:00,83.02,83.123,83.02,83.121,1099200005.0
2005-04-21 13:35:00,83.076,83.113,83.048,83.06,1149500003.0
2005-04-21 13:40:00,83.061,83.098,83.024,83.06,1319399991.0
2005-04-21 13:45:00,83.064,83.112,83.025,83.09,1125799995.0
2005-04-21 13:50:00,83.078,83.151,83.072,83.103,969199999.0
2005-04-21 13:55:00,83.123,83.157,83.019,83.041,1070799996.0
2005-04-21 14:00:00,83.065,83.125,83.046,83.094,888999999.0
2005-04-21 14:05:00,83.111,83.144,83.039,83.04,1019299995.0
2005-04-21 14:10:00,83.075,83.116,83.033,83.091,1043399990.0
2005-04-21 14:15:00,83.071,83.113,83.037,83.057,863200005.0
2005-04-21 14:20:00,83.073,83.145,83.044,83.127,983499989.0
2005-04-21 14:25:00,83.121,83.15,83.059,83.089,780499998.0
2005-04-21 14:30:00,83.059,83.131,83.05,83.055,923400004.0
2005-04-21 14:35:00,83.068,83.126,83.054,83.094,932899996.0
2005-04-21 14:40:00,83.094,83.153,83.074,83.088,931300002.0
2005-04-21 14:45:00,83.095,83.152,83.074,83.105,914699998.0
2005-04-21 14:50:00,83.114,83.168,83.108,83.143,930599998.0
2005-04-21 14:55:00,83.138,83.16,83.101,83.121,857200001.0
2005-04-21 15:00:00,83.13,83.152,83.108,83.115,965900006.0
2005-04-21 15:05:00,83.117,83.183,83.096,83.118,1131700001.0
2005-04-21 15:10:00,83.136,83.168,83.091,83.158,994299996.0
2005-04-21 15:15:00,83.138,83.192,83.119,83.134,980300001.0
2005-04-21 15:20:00,83.16,83.191,83.118,83.134,962099997.0
2005-04-21 15:25:00,83.158,83.188,83.12,83.184,1173299999.0
2005-04-21 15:30:00,83.155,83.212,83.144,83.158,845999994.0
2005-04-21 15:35:00,83.181,83.208,83.118,83.134,1023099995.0
2005-04-21 15:40:00,83.135,83.162,83.039,83.14,1229400008.0
2005-04-21 15:45:00,83.135,83.176,83.106,83.143,1318900001.0
2005-04-21 15:50:00,83.146,83.169,83.093,83.145,867699996.0
2005-04-21 15:55:00,83.147,83.238,83.14,83.209,1063699995.0
2005-04-21 16:00:00,83.252,83.264,83.158,83.188,986099992.0
2005-04-21 16:05:00,83.209,83.223,83.154,83.172,998400005.0
2005-04-21 16:10:00,83.143,83.189,83.122,83.15,857300002.0
2005-04-21 16:15:00,83.159,83.2,83.108,83.125,979800003.0
2005-04-21 16:20:00,83.131,83.167,83.093,83.101,1121300000.0
2005-04-21 16:25:00,83.105,83.193,83.105,83.145,1128099996.0
2005-04-21 16:30:00,83.121,83.203,83.105,83.188,958300002.0
2005-04-21 16:35:00,83.172,83.196,83.148,83.151,997800004.0
2005-04-21 16:40:00,83.19,83.203,83.119,83.145,1174900004.0
2005-04-21 16:45:00,83.152,83.197,83.13,83.166,1084499990.0
2005-04-21 16:50:00,83.174,83.205,83.149,83.182,1069000001.0
2005-04-21 16:55:00,83.185,83.216,83.138,83.204,1126899997.0
2005-04-21 17:00:00,83.187,83.225,83.146,83.16,1042300003.0
2005-04-21 17:05:00,83.158,83.167,83.092,83.133,748699994.0
2005-04-21 17:10:00,83.11,83.166,83.093,83.142,895300001.0
2005-04-21 17:15:00,83.135,83.185,83.077,83.077,962499996.0
2005-04-21 17:20:00,83.061,83.11,83.019,83.085,808099999.0
2005-04-21 17:25:00,83.107,83.113,82.964,83.025,991199999.0
2005-04-21 17:30:00,83.01,83.031,82.946,82.986,984700001.0
2005-04-21 17:35:00,83.002,83.041,82.938,82.958,1043500010.0
2005-04-21 17:40:00,82.987,82.992,82.868,82.913,1109599994.0
2005-04-21 17:45:00,82.901,82.96,82.88,82.921,924900002.0
2005-04-21 17:50:00,82.933,82.991,82.928,82.975,1075400002.0
2005-04-21 17:55:00,82.953,83.0,82.939,82.957,1091299996.0
2005-04-21 18:00:00,82.937,83.02,82.871,82.88,6409199989.0
2005-04-21 18:05:00,82.88,82.96,82.807,82.896,9006800002.0
2005-04-21 18:10:00,82.886,82.939,82.832,82.922,6694799986.0
2005-04-21 18:15:00,82.93,83.04,82.888,82.92,5075499984.0
2005-04-21 18:20:00,82.905,82.97,82.849,82.863,7534699985.0
2005-04-21 18:25:00,82.92,82.94,82.78,82.823,7085200017.0
2005-04-21 18:30:00,82.817,82.889,82.801,82.852,7059099982.0
2005-04-21 18:35:00,82.857,82.924,82.843,82.862,5391699986.0
2005-04-21 18:40:00,82.856,82.916,82.814,82.844,4788599991.0
2005-04-21 18:45:00,82.854,82.921,82.827,82.896,3869099998.0
2005-04-21 18:50:00,82.878,82.914,82.839,82.901,4332499997.0
2005-04-21 18:55:00,82.882,82.936,82.84,82.922,4521499990.0
2005-04-21 19:00:00,82.919,82.961,82.83,82.86,2621399995.0
2005-04-21 19:05:00,82.86,82.876,82.762,82.788,3498899981.0
2005-04-21 19:10:00,82.792,82.865,82.785,82.829,1905699998.0
2005-04-21 19:15:00,82.806,82.853,82.776,82.846,2866199983.0
2005-04-21 19:20:00,82.822,82.846,82.745,82.784,3202200002.0
2005-04-21 19:25:00,82.768,82.801,82.739,82.78,4705699977.0
2005-04-21 19:30:00,82.772,82.801,82.73,82.757,3300399987.0
2005-04-21 19:35:00,82.75,82.812,82.726,82.739,3298099992.0
2005-04-21 19:40:00,82.737,82.777,82.704,82.73,3098699991.0
2005-04-21 19:45:00,82.722,82.773,82.698,82.715,2434499994.0
2005-04-21 19:50:00,82.735,82.786,82.705,82.755,2715299995.0
2005-04-21 19:55:00,82.766,82.78,82.718,82.748,2438599984.0
2005-04-21 20:00:00,82.752,82.788,82.712,82.777,2341099990.0
2005-04-21 20:05:00,82.749,82.826,82.724,82.785,3223500003.0
2005-04-21 20:10:00,82.781,82.826,82.749,82.802,3995600011.0
2005-04-21 20:15:00,82.82,82.827,82.744,82.785,1976199991.0
2005-04-21 20:20:00,82.786,82.829,82.762,82.779,2754199991.0
2005-04-21 20:25:00,82.783,82.857,82.771,82.816,3914099990.0
2005-04-21 20:30:00,82.832,82.869,82.803,82.82,4487699983.0
2005-04-21 20:35:00,82.82,82.861,82.788,82.808,3144599996.0
2005-04-21 20:40:00,82.839,82.938,82.804,82.93,4878599987.0
2005-04-21 20:45:00,82.91,82.947,82.8,82.901,3749600000.0
2005-04-21 20:50:00,82.885,82.898,82.833,82.849,3508099992.0
2005-04-21 20:55:00,82.857,82.895,82.821,82.83,4979999981.0
2005-04-21 21:00:00,82.828,82.857,82.797,82.8,3581699986.0
2005-04-21 21:05:00,82.792,82.893,82.792,82.867,3347799991.0
2005-04-21 21:10:00,82.848,82.909,82.832,82.9,2466499994.0
2005-04-21 21:15:00,82.876,82.916,82.84,82.868,3904099997.0
2005-04-21 21:20:00,82.883,82.91,82.835,82.86,4911399991.0
2005-04-21 21:25:00,82.86,82.919,82.829,82.888,3049499978.0
2005-04-21 21:30:00,82.879,82.919,82.856,82.879,1906100000.0
2005-04-21 21:35:00,82.902,82.923,82.838,82.843,2150599999.0
2005-04-21 21:40:00,82.825,82.916,82.805,82.883,2544499996.0
2005-04-21 21:45:00,82.874,82.913,82.849,82.895,1661299996.0
2005-04-21 21:50:00,82.864,82.91,82.854,82.894,1503699998.0
2005-04-21 21:55:00,82.863,82.921,82.85,82.904,1184000002.0
2005-04-21 22:00:00,82.901,82.944,82.857,82.944,2965800000.0
2005-04-21 22:05:00,82.93,82.94,82.873,82.904,1203199996.0
2005-04-21 22:10:00,82.901,82.926,82.862,82.898,1642399991.0
2005-04-21 22:15:00,82.921,82.944,82.871,82.91,1866099998.0
2005-04-21 22:20:00,82.95,82.957,82.909,82.945,1510100002.0
2005-04-21 22:25:00,82.948,83.003,82.922,82.97,1526499996.0
2005-04-21 22:30:00,82.974,83.0,82.923,82.979,2287999977.0
2005-04-21 22:35:00,82.96,83.011,82.898,82.899,1003899999.0
2005-04-21 22:40:00,82.947,82.99,82.91,82.971,1447899998.0
2005-04-21 22:45:00,82.962,82.993,82.926,82.975,1474700002.0
2005-04-21 22:50:00,82.946,82.987,82.923,82.935,1501900004.0
2005-04-21 22:55:00,82.981,82.995,82.848,82.873,1378599995.0
2005-04-21 23:00:00,82.966,83.008,82.871,82.959,989200006.0
2005-04-21 23:05:00,82.932,82.977,82.911,82.914,1064799990.0
2005-04-21 23:10:00,82.96,82.996,82.924,82.963,1040400003.0
2005-04-21 23:15:00,82.961,82.997,82.923,82.971,958799996.0
2005-04-21 23:20:00,82.957,82.983,82.907,82.968,1027500002.0
2005-04-21 23:25:00,82.933,82.978,82.906,82.921,939200001.0
2005-04-21 23:30:00,82.93,82.956,82.896,82.929,1002699999.0
2005-04-21 23:35:00,82.929,82.935,82.864,82.906,922500002.0
2005-04-21 23:40:00,82.9,82.929,82.873,82.891,1259599996.0
2005-04-21 23:45:00,82.886,82.915,82.863,82.87,1047700001.0
2005-04-21 23:50:00,82.862,82.917,82.844,82.896,1094699998.0
2005-04-21 23:55:00,82.915,82.918,82.859,82.86,980700004.0
2005-04-22 00:00:00,82.88,82.922,82.834,82.859,944699994.0
2005-04-22 00:05:00,82.848,82.896,82.816,82.838,942000000.0
2005-04-22 00:10:00,82.875,82.877,82.812,82.843,987799992.0
2005-04-22 00:15:00,82.846,82.871,82.806,82.841,1036999997.0
2005-04-22 00:20:00,82.859,82.884,82.828,82.855,944900002.0
2005-04-22 00:25:00,82.873,82.897,82.835,82.843,1007000000.0
2005-04-22 00:30:00,82.854,82.888,82.827,82.859,877999999.0
2005-04-22 00:35:00,82.829,82.86,82.77,82.788,1045800001.0
2005-04-22 00:40:00,82.772,82.791,82.73,82.73,879899999.0
2005-04-22 00:45:00,82.752,82.804,82.73,82.737,923800007.0
2005-04-22 00:50:00,82.745,82.758,82.697,82.697,898599991.0
2005-04-22 00:55:00,82.731,82.741,82.67,82.727,980800001.0
2005-04-22 01:00:00,82.717,82.74,82.666,82.735,1078199993.0
2005-04-22 01:05:00,82.71,82.8,82.7,82.772,1163900000.0
2005-04-22 01:10:00,82.733,82.792,82.73,82.782,917700000.0
2005-04-22 01:15:00,82.773,82.806,82.744,82.795,780799996.0
2005-04-22 01:20:00,82.786,82.833,82.769,82.815,956100001.0
2005-04-22 01:25:00,82.837,82.838,82.777,82.797,1024699993.0
2005-04-22 01:30:00,82.814,82.84,82.767,82.803,1099599998.0
2005-04-22 01:35:00,82.798,82.809,82.745,82.783,740900000.0
2005-04-22 01:40:00,82.768,82.803,82.743,82.768,891999996.0
2005-04-22 01:45:00,82.785,82.846,82.771,82.813,1057999994.0
2005-04-22 01:50:00,82.811,82.844,82.785,82.786,961099988.0
2005-04-22 01:55:00,82.812,82.841,82.787,82.818,1051099994.0
2005-04-22 02:00:00,82.818,82.857,82.789,82.789,991900000.0
2005-04-22 02:05:00,82.803,82.817,82.758,82.795,1008900000.0
2005-04-22 02:10:00,82.767,82.826,82.746,82.803,967499999.0
2005-04-22 02:15:00,82.789,82.844,82.773,82.826,1081000009.0
2005-04-22 02:20:00,82.837,82.863,82.801,82.861,876600003.0
2005-04-22 02:25:00,82.864,82.879,82.826,82.874,917400004.0
2005-04-22 02:30:00,82.864,82.889,82.824,82.847,887399997.0
2005-04-22 02:35:00,82.84,82.868,82.808,82.812,1050599999.0
2005-04-22 02:40:00,82.843,82.865,82.793,82.807,807500000.0
2005-04-22 02:45:00,82.799,82.834,82.786,82.805,1035099999.0
2005-04-22 02:50:00,82.792,82.827,82.763,82.763,895700002.0
2005-04-22 02:55:00,82.755,82.782,82.72,82.758,1116799997.0
2005-04-22 03:00:00,82.762,82.821,82.729,82.799,762399998.0
2005-04-22 03:05:00,82.816,82.831,82.763,82.774,947100006.0
2005-04-22 03:10:00,82.788,82.822,82.756,82.793,1130600005.0
2005-04-22 03:15:00,82.79,82.832,82.775,82.796,871600006.0
2005-04-22 03:20:00,82.779,82.808,82.746,82.767,919300003.0
2005-04-22 03:25:00,82.798,82.8,82.704,82.782,1020099998.0
2005-04-22 03:30:00,82.786,82.82,82.754,82.8,1026000003.0
2005-04-22 03:35:00,82.791,82.831,82.766,82.795,995200001.0
2005-04-22 03:40:00,82.784,82.811,82.742,82.811,1001200009.0
2005-04-22 03:45:00,82.804,82.809,82.753,82.777,1098800003.0
2005-04-22 03:50:00,82.775,82.829,82.745,82.82,934699998.0
2005-04-22 03:55:00,82.777,82.818,82.76,82.798,980399990.0
2005-04-22 04:00:00,82.773,82.816,82.756,82.772,908800002.0
2005-04-22 04:05:00,82.773,82.836,82.761,82.793,901099994.0
2005-04-22 04:10:00,82.791,82.817,82.767,82.812,1010600002.0
2005-04-22 04:15:00,82.808,82.827,82.767,82.802,996799998.0
2005-04-22 04:20:00,82.794,82.83,82.76,82.793,1111499998.0
2005-04-22 04:25:00,82.762,82.806,82.747,82.77,961000002.0
2005-04-22 04:30:00,82.777,82.81,82.743,82.759,1215899987.0
2005-04-22 04:35:00,82.79,82.809,82.754,82.776,917899999.0
2005-04-22 04:40:00,82.758,82.788,82.73,82.761,1018500003.0
2005-04-22 04:45:00,82.746,82.773,82.724,82.75,963399994.0
2005-04-22 04:50:00,82.745,82.78,82.718,82.732,1204299995.0
2005-04-22 04:55:00,82.748,82.806,82.728,82.784,760599996.0
2005-04-22 05:00:00,82.768,82.81,82.74,82.745,905599997.0
2005-04-22 05:05:00,82.767,82.784,82.722,82.776,1013500007.0
2005-04-22 05:10:00,82.745,82.802,82.737,82.771,987099998.0
2005-04-22 05:15:00,82.811,82.817,82.749,82.791,1205099994.0
2005-04-22 05:20:00,82.795,82.824,82.764,82.77,899299999.0
2005-04-22 05:25:00,82.771,82.818,82.76,82.803,993600001.0
2005-04-22 05:30:00,82.814,82.823,82.745,82.782,938899998.0
2005-04-22 05:35:00,82.799,82.822,82.753,82.812,1045499998.0
2005-04-22 05:40:00,82.757,82.82,82.75,82.791,983699997.0
2005-04-22 05:45:00,82.79,82.808,82.755,82.757,907499998.0
2005-04-22 05:50:00,82.804,82.824,82.732,82.785,990600006.0
2005-04-22 05:55:00,82.792,82.819,82.757,82.782,784499995.0
2005-04-22 06:00:00,82.758,82.816,82.744,82.802,1127399998.0
2005-04-22 06:05:00,82.793,82.831,82.761,82.803,863899999.0
2005-04-22 06:10:00,82.785,82.829,82.78,82.8,790199992.0
2005-04-22 06:15:00,82.804,82.835,82.767,82.81,1292699999.0
2005-04-22 06:20:00,82.838,82.867,82.81,82.821,855699999.0
2005-04-22 06:25:00,82.865,82.884,82.823,82.84,861800000.0
2005-04-22 06:30:00,82.853,82.874,82.817,82.849,897300004.0
2005-04-22 06:35:00,82.869,82.884,82.828,82.845,983299997.0
2005-04-22 06:40:00,82.847,82.902,82.828,82.877,969399995.0
2005-04-22 06:45:00,82.89,82.923,82.862,82.898,1114000003.0
2005-04-22 06:50:00,82.888,82.968,82.873,82.932,1022699991.0
2005-04-22 06:55:00,82.94,83.005,82.903,82.971,948999995.0
2005-04-22 07:00:00,82.966,82.992,82.937,82.958,885799995.0
2005-04-22 07:05:00,82.981,82.999,82.942,82.954,1062399997.0
2005-04-22 07:10:00,82.925,82.967,82.91,82.948,949100002.0
2005-04-22 07:15:00,82.929,82.973,82.915,82.95,1205500001.0
2005-04-22 07:20:00,82.953,83.002,82.936,82.981,968299987.0
2005-04-22 07:25:00,82.992,83.006,82.956,82.989,1276400001.0
2005-04-22 07:30:00,82.954,83.002,82.952,82.975,950599996.0
2005-04-22 07:35:00,82.953,82.99,82.933,82.949,979399996.0
2005-04-22 07:40:00,82.975,82.993,82.937,82.978,701299996.0
2005-04-22 07:45:00,82.974,83.025,82.953,82.985,1078499994.0
2005-04-22 07:50:00,82.972,83.02,82.928,83.014,1075400003.0
2005-04-22 07:55:00,83.027,83.031,82.945,82.978,1095999998.0
2005-04-22 08:00:00,82.987,83.0,82.931,82.958,879999998.0
2005-04-22 08:05:00,82.961,82.98,82.909,82.954,974399996.0
2005-04-22 08:10:00,82.932,82.984,82.91,82.93,1152799998.0
2005-04-22 08:15:00,82.942,82.995,82.914,82.988,844400001.0
2005-04-22 08:20:00,82.979,82.99,82.943,82.959,1108000001.0
2005-04-22 08:25:00,82.964,82.991,82.941,82.984,1037899999.0
2005-04-22 08:30:00,82.971,83.015,82.952,82.988,1022400004.0
2005-04-22 08:35:00,83.007,83.037,82.968,83.005,1154999998.0
2005-04-22 08:40:00,82.957,83.023,82.955,82.973,1153399994.0
2005-04-22 08:45:00,82.957,83.003,82.95,83.003,919599990.0
2005-04-22 08:50:00,83.003,83.016,82.957,82.999,1065499991.0
2005-04-22 08:55:00,82.994,83.005,82.943,82.953,994999997.0
2005-04-22 09:00:00,82.948,82.99,82.939,82.97,945399998.0
2005-04-22 09:05:00,82.969,82.99,82.92,82.955,818400000.0
2005-04-22 09:10:00,82.948,83.013,82.933,82.985,978899999.0
2005-04-22 09:15:00,82.979,83.008,82.94,82.973,1157200000.0
2005-04-22 09:20:00,82.954,83.004,82.936,82.98,983199998.0
2005-04-22 09:25:00,83.01,83.03,82.953,82.977,922999993.0
2005-04-22 09:30:00,82.965,83.049,82.94,82.98,996700004.0
2005-04-22 09:35:00,83.012,83.093,82.991,83.093,946700000.0
2005-04-22 09:40:00,83.058,83.109,83.01,83.032,865899995.0
2005-04-22 09:45:00,83.0,83.03,82.953,82.972,996200000.0
2005-04-22 09:50:00,82.969,82.992,82.927,82.94,1015499997.0
2005-04-22 09:55:00,82.937,83.018,82.916,82.991,988300002.0
2005-04-22 10:00:00,82.991,83.055,82.932,82.943,1026499994.0
2005-04-22 10:05:00,82.957,82.969,82.824,82.827,1035499995.0
2005-04-22 10:10:00,82.855,82.881,82.805,82.839,1201399993.0
2005-04-22 10:15:00,82.846,82.871,82.815,82.841,903300003.0
2005-04-22 10:20:00,82.855,82.878,82.816,82.838,793199997.0
2005-04-22 10:25:00,82.834,82.864,82.764,82.79,1129999995.0
2005-04-22 10:30:00,82.78,82.823,82.769,82.769,904599998.0
2005-04-22 10:35:00,82.785,82.809,82.731,82.755,1110199997.0
2005-04-22 10:40:00,82.74,82.826,82.724,82.811,1261199997.0
2005-04-22 10:45:00,82.809,82.826,82.734,82.772,1104300004.0
2005-04-22 10:50:00,82.784,82.797,82.721,82.761,1250599992.0
2005-04-22 10:55:00,82.787,82.79,82.736,82.779,1224499993.0
2005-04-22 11:00:00,82.773,82.853,82.73,82.853,947700005.0
2005-04-22 11:05:00,82.841,82.884,82.831,82.849,996199996.0
2005-04-22 11:10:00,82.84,82.851,82.782,82.782,1076200002.0
2005-04-22 11:15:00,82.787,82.812,82.756,82.765,1037899998.0
2005-04-22 11:20:00,82.753,82.822,82.753,82.801,1097199993.0
2005-04-22 11:25:00,82.829,82.853,82.765,82.825,1084299995.0
2005-04-22 11:30:00,82.835,82.863,82.757,82.794,897600000.0
2005-04-22 11:35:00,82.801,82.817,82.744,82.801,1073199997.0
2005-04-22 11:40:00,82.751,82.79,82.723,82.764,1039799990.0
2005-04-22 11:45:00,82.769,82.799,82.749,82.766,1094299998.0
2005-04-22 11:50:00,82.755,82.801,82.75,82.778,1177799997.0
2005-04-22 11:55:00,82.782,82.817,82.739,82.781,1050300004.0
2005-04-22 12:00:00,82.757,82.796,82.716,82.796,1009499995.0
2005-04-22 12:05:00,82.764,82.793,82.698,82.776,859699999.0
2005-04-22 12:10:00,82.765,82.838,82.757,82.809,973999999.0
2005-04-22 12:15:00,82.812,82.823,82.748,82.79,989500008.0
2005-04-22 12:20:00,82.746,82.806,82.732,82.749,1237099992.0
2005-04-22 12:25:00,82.768,82.783,82.709,82.778,1051400008.0
2005-04-22 12:30:00,82.723,82.789,82.712,82.747,1065100000.0
2005-04-22 12:35:00,82.771,82.814,82.741,82.814,1044499998.0
2005-04-22 12:40:00,82.809,82.848,82.7,82.718,855899995.0
2005-04-22 12:45:00,82.732,82.76,82.685,82.757,1032000002.0
2005-04-22 12:50:00,82.732,82.76,82.658,82.677,916500000.0
2005-04-22 12:55:00,82.698,82.719,82.659,82.673,867099998.0
2005-04-22 13:00:00,82.674,82.69,82.621,82.662,914299998.0
2005-04-22 13:05:00,82.641,82.713,82.637,82.679,1246699995.0
2005-04-22 13:10:00,82.694,82.732,82.669,82.702,1174799992.0
2005-04-22 13:15:00,82.71,82.774,82.696,82.738,1106100008.0
2005-04-22 13:20:00,82.69,82.786,82.69,82.751,902800000.0
2005-04-22 13:25:00,82.743,82.786,82.698,82.772,979599999.0
2005-04-22 13:30:00,82.795,82.803,82.742,82.76,945399992.0
2005-04-22 13:35:00,82.786,82.841,82.752,82.771,1248100000.0
2005-04-22 13:40:00,82.785,82.856,82.762,82.825,863499992.0
2005-04-22 13:45:00,82.809,82.831,82.775,82.808,1096399993.0
2005-04-22 13:50:00,82.807,82.875,82.798,82.866,1096200009.0
2005-04-22 13:55:00,82.855,82.885,82.797,82.839,1107900004.0
2005-04-22 14:00:00,82.814,82.871,82.784,82.846,698500004.0
2005-04-22 14:05:00,82.825,82.867,82.791,82.845,818299992.0
2005-04-22 14:10:00,82.84,82.857,82.775,82.808,897399991.0
2005-04-22 14:15:00,82.842,82.89,82.797,82.836,1231999986.0
2005-04-22 14:20:00,82.804,82.866,82.799,82.817,1046499999.0
2005-04-22 14:25:00,82.829,82.833,82.691,82.693,1127399999.0
2005-04-22 14:30:00,82.674,82.717,82.653,82.686,870699999.0
2005-04-22 14:35:00,82.696,82.71,82.647,82.668,958399994.0
2005-04-22 14:40:00,82.663,82.727,82.63,82.7,838700001.0
2005-04-22 14:45:00,82.693,82.777,82.676,82.738,931499994.0
2005-04-22 14:50:00,82.725,82.778,82.697,82.705,880099996.0
2005-04-22 14:55:00,82.731,82.835,82.699,82.793,857899994.0
2005-04-22 15:00:00,82.788,82.829,82.763,82.781,1109999996.0
2005-04-22 15:05:00,82.801,82.845,82.728,82.745,1024199996.0
2005-04-22 15:10:00,82.738,82.798,82.73,82.769,1099899997.0
2005-04-22 15:15:00,82.785,82.807,82.737,82.792,1105500001.0
2005-04-22 15:20:00,82.757,82.851,82.712,82.731,859299994.0
2005-04-22 15:25:00,82.739,82.821,82.724,82.742,958699995.0
2005-04-22 15:30:00,82.765,82.801,82.707,82.759,996099997.0
2005-04-22 15:35:00,82.775,82.776,82.717,82.737,868199995.0
2005-04-22 15:40:00,82.727,82.779,82.712,82.74,1068799997.0
2005-04-22 15:45:00,82.744,82.782,82.702,82.745,1215099988.0
2005-04-22 15:50:00,82.748,82.815,82.724,82.759,961699998.0
2005-04-22 15:55:00,82.755,82.781,82.693,82.693,1021500007.0
2005-04-22 16:00:00,82.673,82.707,82.628,82.628,1094700004.0
2005-04-22 16:05:00,82.65,82.742,82.613,82.717,966200000.0
2005-04-22 16:10:00,82.751,82.798,82.715,82.731,902499995.0
2005-04-22 16:15:00,82.738,82.747,82.67,82.722,1064400003.0
2005-04-22 16:20:00,82.724,82.813,82.716,82.8,1122799995.0
2005-04-22 16:25:00,82.791,82.829,82.743,82.781,1090699989.0
2005-04-22 16:30:00,82.778,82.809,82.752,82.76,996399999.0
2005-04-22 16:35:00,82.763,82.798,82.714,82.781,890799997.0
2005-04-22 16:40:00,82.775,82.823,82.755,82.779,965399998.0
2005-04-22 16:45:00,82.793,82.829,82.775,82.795,1050100004.0
2005-04-22 16:50:00,82.798,82.904,82.782,82.83,1017799993.0
2005-04-22 16:55:00,82.838,82.879,82.747,82.856,949899999.0
2005-04-22 17:00:00,82.895,82.895,82.773,82.841,1002400000.0
2005-04-22 17:05:00,82.835,82.905,82.813,82.813,994999993.0
2005-04-22 17:10:00,82.845,82.887,82.807,82.841,958800002.0
2005-04-22 17:15:00,82.851,82.892,82.832,82.855,1111899999.0
2005-04-22 17:20:00,82.873,82.884,82.8,82.832,854299999.0
2005-04-22 17:25:00,82.826,82.853,82.76,82.788,961399997.0
2005-04-22 17:30:00,82.759,82.802,82.726,82.756,937199997.0
2005-04-22 17:35:00,82.714,82.808,82.692,82.801,859899999.0
2005-04-22 17:40:00,82.8,82.833,82.729,82.811,1015100002.0
2005-04-22 17:45:00,82.807,82.846,82.779,82.783,995099995.0
2005-04-22 17:50:00,82.776,82.809,82.757,82.784,961699997.0
2005-04-22 17:55:00,82.77,82.787,82.709,82.727,1074999999.0
2005-04-22 18:00:00,82.702,82.756,82.628,82.64,6985799997.0
2005-04-22 18:05:00,82.633,82.69,82.614,82.67,9028799987.0
2005-04-22 18:10:00,82.674,82.715,82.655,82.696,7323599981.0
2005-04-22 18:15:00,82.697,82.746,82.677,82.704,7824599998.0
2005-04-22 18:20:00,82.7,82.73,82.649,82.678,8051099988.0
2005-04-22 18:25:00,82.655,82.751,82.639,82.729,7420599980.0
2005-04-22 18:30:00,82.742,82.806,82.711,82.795,7478199985.0
2005-04-22 18:35:00,82.785,82.824,82.757,82.794,5000099999.0
2005-04-22 18:40:00,82.803,82.875,82.773,82.81,4601799996.0
2005-04-22 18:45:00,82.813,82.84,82.748,82.761,3748600008.0
2005-04-22 18:50:00,82.775,82.803,82.744,82.785,4496099994.0
2005-04-22 18:55:00,82.772,82.803,82.721,82.733,4101299987.0
2005-04-22 19:00:00,82.731,82.758,82.661,82.693,2987099985.0
2005-04-22 19:05:00,82.678,82.745,82.653,82.742,3803500001.0
2005-04-22 19:10:00,82.718,82.759,82.696,82.751,2098300002.0
2005-04-22 19:15:00,82.745,82.806,82.725,82.75,2471800000.0
2005-04-22 19:20:00,82.764,82.779,82.682,82.748,2858099994.0
2005-04-22 19:25:00,82.733,82.821,82.725,82.804,4276199999.0
2005-04-22 19:30:00,82.82,82.838,82.767,82.788,3307799985.0
2005-04-22 19:35:00,82.776,82.81,82.74,82.775,3585999987.0
2005-04-22 19:40:00,82.781,82.822,82.749,82.792,2945199995.0
2005-04-22 19:45:00,82.797,82.818,82.707,82.748,2856000004.0
2005-04-22 19:50:00,82.722,82.776,82.702,82.702,2981499990.0
2005-04-22 19:55:00,82.738,82.777,82.713,82.749,3137199987.0
2005-04-22 20:00:00,82.747,82.78,82.72,82.754,2190199993.0
2005-04-22 20:05:00,82.779,82.791,82.686,82.76,3044699993.0
2005-04-22 20:10:00,82.772,82.777,82.719,82.777,4172899995.0
2005-04-22 20:15:00,82.749,82.774,82.707,82.755,2386899985.0
2005-04-22 20:20:00,82.75,82.784,82.723,82.754,2966300006.0
2005-04-22 20:25:00,82.759,82.768,82.674,82.691,4078500007.0
2005-04-22 20:30:00,82.719,82.771,82.684,82.743,4319700002.0
2005-04-22 20:35:00,82.778,82.804,82.741,82.777,3502399986.0
2005-04-22 20:40:00,82.785,82.82,82.751,82.784,5381700008.0
2005-04-22 20:45:00,82.826,82.901,82.796,82.885,3466999997.0
2005-04-22 20:50:00,82.852,82.929,82.833,82.908,3708799991.0
2005-04-22 20:55:00,82.87,82.899,82.833,82.857,5240399983.0
2005-04-22 21:00:00,82.84,82.898,82.801,82.845,3310399991.0
2005-04-22 21:05:00,82.84,82.949,82.814,82.949,3553099992.0
2005-04-22 21:10:00,82.942,82.951,82.851,82.876,2450499998.0
2005-04-22 21:15:00,82.878,82.938,82.869,82.896,4158599998.0
2005-04-22 21:20:00,82.883,82.914,82.859,82.86,4708799986.0
2005-04-22 21:25:00,82.876,82.88,82.825,82.857,2829700003.0
2005-04-22 21:30:00,82.855,82.915,82.848,82.875,1678099998.0
2005-04-22 21:35:00,82.875,82.888,82.839,82.861,1989600003.0
2005-04-22 21:40:00,82.858,82.874,82.826,82.855,2514599993.0
2005-04-22 21:45:00,82.855,82.873,82.822,82.827,2003899993.0
2005-04-22 21:50:00,82.841,82.895,82.824,82.877,1395200000.0
2005-04-22 21:55:00,82.892,82.929,82.859,82.923,1327399998.0
2005-04-22 22:00:00,82.911,83.01,82.858,82.877,3260399996.0
2005-04-22 22:05:00,82.862,82.929,82.854,82.92,1121000001.0
2005-04-22 22:10:00,82.919,82.925,82.868,82.891,1808100003.0
2005-04-22 22:15:00,82.882,82.91,82.864,82.895,1675599997.0
2005-04-22 22:20:00,82.898,82.941,82.874,82.908,1932799990.0
2005-04-22 22:25:00,82.921,82.937,82.857,82.922,1394899993.0
2005-04-22 22:30:00,82.923,82.937,82.863,82.916,2265899999.0
2005-04-22 22:35:00,82.926,82.952,82.901,82.928,1141499993.0
2005-04-22 22:40:00,82.934,82.942,82.892,82.906,1273699999.0
2005-04-22 22:45:00,82.927,82.933,82.824,82.858,1620299993.0
2005-04-22 22:50:00,82.833,82.879,82.805,82.822,1624699994.0
2005-04-22 22:55:00,82.83,82.846,82.674,82.75,1586499992.0
2005-04-22 23:00:00,82.8,82.85,82.79,82.85,628799997.0
2005-04-22 23:05:00,82.82,82.85,82.82,82.85,628799997.0
2005-04-22 23:10:00,82.84,82.84,82.81,82.81,419199998.0
2005-04-22 23:15:00,82.83,82.83,82.81,82.81,419199998.0
2005-04-22 23:20:00,82.82,82.82,82.81,82.81,419199998.0
2005-04-22 23:25:00,82.82,82.82,82.78,82.78,628799997.0
2005-04-22 23:30:00,82.84,82.84,82.84,82.84,209599999.0
2005-04-22 23:35:00,82.74,82.81,82.74,82.81,628799997.0
2005-04-22 23:40:00,82.79,82.79,82.79,82.79,209599999.0
2005-04-22 23:45:00,82.74,82.79,82.71,82.79,628799997.0
2005-04-22 23:50:00,82.81,82.81,82.81,82.81,209599999.0
2005-04-22 23:55:00,82.79,82.79,82.74,82.79,628799997.0
2005-04-24 23:00:00,82.669,82.669,82.239,82.294,1010799997.0
2005-04-24 23:05:00,82.246,82.33,82.225,82.327,983299998.0
2005-04-24 23:10:00,82.329,82.361,82.266,82.361,1124299996.0
2005-04-24 23:15:00,82.321,82.403,82.3,82.389,968099994.0
2005-04-24 23:20:00,82.368,82.45,82.339,82.39,997099993.0
2005-04-24 23:25:00,82.369,82.435,82.347,82.357,722299998.0
2005-04-24 23:30:00,82.38,82.474,82.352,82.43,1172500002.0
2005-04-24 23:35:00,82.382,82.459,82.382,82.416,834799996.0
2005-04-24 23:40:00,82.426,82.471,82.38,82.417,1173399995.0
2005-04-24 23:45:00,82.399,82.492,82.387,82.417,1066699999.0
2005-04-24 23:50:00,82.472,82.482,82.393,82.428,1007800000.0
2005-04-24 23:55:00,82.484,82.523,82.415,82.47,1080200003.0
2005-04-25 00:00:00,82.436,82.49,82.409,82.45,998099993.0
2005-04-25 00:05:00,82.432,82.475,82.403,82.429,702199995.0
2005-04-25 00:10:00,82.448,82.489,82.412,82.475,1123600002.0
2005-04-25 00:15:00,82.478,82.538,82.462,82.496,1042600001.0
2005-04-25 00:20:00,82.438,82.529,82.438,82.478,1064299993.0
2005-04-25 00:25:00,82.485,82.52,82.441,82.492,767500001.0
2005-04-25 00:30:00,82.482,82.546,82.462,82.493,945099994.0
2005-04-25 00:35:00,82.509,82.567,82.457,82.534,1044900003.0
2005-04-25 00:40:00,82.512,82.561,82.492,82.534,992899993.0
2005-04-25 00:45:00,82.539,82.557,82.482,82.51,974199993.0
2005-04-25 00:50:00,82.529,82.567,82.494,82.543,1042099997.0
2005-04-25 00:55:00,82.529,82.586,82.471,82.502,1013899995.0
2005-04-25 01:00:00,82.505,82.527,82.41,82.442,1155900000.0
2005-04-25 01:05:00,82.433,82.492,82.431,82.467,1054799997.0
2005-04-25 01:10:00,82.445,82.509,82.441,82.5,974699992.0
2005-04-25 01:15:00,82.491,82.57,82.457,82.565,910300002.0
2005-04-25 01:20:00,82.545,82.563,82.475,82.497,899399984.0
2005-04-25 01:25:00,82.513,82.53,82.458,82.489,1189700003.0
2005-04-25 01:30:00,82.472,82.536,82.458,82.508,1106899996.0
2005-04-25 01:35:00,82.517,82.609,82.502,82.572,935499998.0
2005-04-25 01:40:00,82.555,82.633,82.545,82.594,1062800001.0
2005-04-25 01:45:00,82.631,82.644,82.54,82.551,1131000000.0
2005-04-25 01:50:00,82.549,82.598,82.474,82.489,716100003.0
2005-04-25 01:55:00,82.501,82.56,82.485,82.52,1080499990.0
2005-04-25 02:00:00,82.527,82.59,82.512,82.544,1189800002.0
2005-04-25 02:05:00,82.533,82.573,82.513,82.546,784799999.0
2005-04-25 02:10:00,82.543,82.613,82.522,82.556,932700000.0
2005-04-25 02:15:00,82.581,82.615,82.544,82.587,1002499993.0
2005-04-25 02:20:00,82.583,82.627,82.543,82.564,964200001.0
2005-04-25 02:25:00,82.571,82.617,82.551,82.58,1072199995.0
2005-04-25 02:30:00,82.593,82.636,82.548,82.633,924399995.0
2005-04-25 02:35:00,82.615,82.63,82.542,82.542,960700002.0
2005-04-25 02:40:00,82.552,82.666,82.543,82.612,950099995.0
2005-04-25 02:45:00,82.593,82.657,82.588,82.597,1021099998.0
2005-04-25 02:50:00,82.588,82.661,82.572,82.603,1012199995.0
2005-04-25 02:55:00,82.657,82.66,82.58,82.616,944699999.0
2005-04-25 03:00:00,82.59,82.646,82.589,82.599,1296099984.0
2005-04-25 03:05:00,82.581,82.633,82.562,82.574,1101899990.0
2005-04-25 03:10:00,82.585,82.632,82.545,82.549,1030399988.0
2005-04-25 03:15:00,82.551,82.608,82.535,82.557,943999991.0
2005-04-25 03:20:00,82.571,82.589,82.511,82.512,816300001.0
2005-04-25 03:25:00,82.543,82.577,82.522,82.536,1289799994.0
2005-04-25 03:30:00,82.573,82.59,82.531,82.572,1074799997.0
2005-04-25 03:35:00,82.574,82.597,82.528,82.572,1087600001.0
2005-04-25 03:40:00,82.571,82.655,82.543,82.599,1128699998.0
2005-04-25 03:45:00,82.589,82.627,82.57,82.615,1247700003.0
2005-04-25 03:50:00,82.6,82.614,82.546,82.581,750700005.0
2005-04-25 03:55:00,82.606,82.609,82.54,82.589,1006499996.0
2005-04-25 04:00:00,82.586,82.65,82.528,82.586,932300001.0
2005-04-25 04:05:00,82.615,82.641,82.573,82.606,856799999.0
2005-04-25 04:10:00,82.612,82.629,82.578,82.594,1183699993.0
2005-04-25 04:15:00,82.579,82.642,82.553,82.575,1177400005.0
2005-04-25 04:20:00,82.59,82.67,82.551,82.578,1011899990.0
2005-04-25 04:25:00,82.576,82.627,82.539,82.577,1007799998.0
2005-04-25 04:30:00,82.617,82.664,82.569,82.633,1017699997.0
2005-04-25 04:35:00,82.628,82.659,82.57,82.605,1127799998.0
2005-04-25 04:40:00,82.627,82.689,82.601,82.651,960000006.0
2005-04-25 04:45:00,82.636,82.691,82.628,82.67,1074399996.0
2005-04-25 04:50:00,82.662,82.699,82.622,82.671,1261400000.0
2005-04-25 04:55:00,82.656,82.703,82.645,82.679,790800004.0
2005-04-25 05:00:00,82.664,82.685,82.636,82.685,967099999.0
2005-04-25 05:05:00,82.629,82.677,82.613,82.66,1070199984.0
2005-04-25 05:10:00,82.635,82.651,82.582,82.625,1079300000.0
2005-04-25 05:15:00,82.613,82.632,82.535,82.548,1017699997.0
2005-04-25 05:20:00,82.565,82.601,82.54,82.548,1000499991.0
2005-04-25 05:25:00,82.553,82.592,82.529,82.553,1087899993.0
2005-04-25 05:30:00,82.575,82.606,82.543,82.583,981000003.0
2005-04-25 05:35:00,82.567,82.605,82.546,82.568,1220600009.0
2005-04-25 05:40:00,82.58,82.643,82.579,82.607,1110999992.0
2005-04-25 05:45:00,82.602,82.647,82.571,82.608,838499995.0
2005-04-25 05:50:00,82.643,82.672,82.596,82.646,944299998.0
2005-04-25 05:55:00,82.668,82.681,82.621,82.652,867399997.0
2005-04-25 06:00:00,82.633,82.679,82.607,82.639,969299997.0
2005-04-25 06:05:00,82.669,82.7,82.635,82.682,1084899997.0
2005-04-25 06:10:00,82.661,82.692,82.622,82.641,931999997.0
2005-04-25 06:15:00,82.658,82.688,82.616,82.616,1242999999.0
2005-04-25 06:20:00,82.635,82.686,82.617,82.647,1090900000.0
2005-04-25 06:25:00,82.655,82.685,82.612,82.641,1100799994.0
2005-04-25 06:30:00,82.628,82.68,82.603,82.643,927500000.0
2005-04-25 06:35:00,82.656,82.674,82.615,82.661,1146300000.0
2005-04-25 06:40:00,82.644,82.697,82.627,82.679,1012600005.0
2005-04-25 06:45:00,82.674,82.7,82.609,82.664,939299995.0
2005-04-25 06:50:00,82.609,82.684,82.604,82.648,1115499996.0
2005-04-25 06:55:00,82.64,82.678,82.608,82.642,958399995.0
2005-04-25 07:00:00,82.662,82.707,82.63,82.63,865700004.0
2005-04-25 07:05:00,82.659,82.711,82.631,82.708,983199999.0
2005-04-25 07:10:00,82.723,82.723,82.658,82.668,1026899998.0
2005-04-25 07:15:00,82.647,82.699,82.625,82.651,986600000.0
2005-04-25 07:20:00,82.617,82.665,82.588,82.606,729999997.0
2005-04-25 07:25:00,82.612,82.665,82.593,82.628,897999996.0
2005-04-25 07:30:00,82.627,82.661,82.572,82.658,1019800001.0
2005-04-25 07:35:00,82.629,82.646,82.582,82.601,1046500004.0
2005-04-25 07:40:00,82.595,82.619,82.557,82.592,1047300001.0
2005-04-25 07:45:00,82.589,82.622,82.553,82.599,886499987.0
2005-04-25 07:50:00,82.574,82.658,82.533,82.625,798799997.0
2005-04-25 07:55:00,82.618,82.68,82.618,82.668,1131799995.0
2005-04-25 08:00:00,82.656,82.685,82.624,82.657,843199992.0
2005-04-25 08:05:00,82.643,82.691,82.627,82.672,1011299995.0
2005-04-25 08:10:00,82.674,82.677,82.588,82.61,884800004.0
2005-04-25 08:15:00,82.614,82.615,82.556,82.595,924800006.0
2005-04-25 08:20:00,82.577,82.66,82.535,82.643,1026099994.0
2005-04-25 08:25:00,82.652,82.673,82.618,82.673,812800001.0
2005-04-25 08:30:00,82.658,82.696,82.632,82.679,1240199995.0
2005-04-25 08:35:00,82.663,82.709,82.659,82.683,1204800008.0
2005-04-25 08:40:00,82.665,82.692,82.643,82.665,862600000.0
2005-04-25 08:45:00,82.644,82.679,82.618,82.661,1075599991.0
2005-04-25 08:50:00,82.663,82.679,82.593,82.632,1008600002.0
2005-04-25 08:55:00,82.622,82.661,82.605,82.625,862800000.0
2005-04-25 09:00:00,82.639,82.656,82.59,82.598,1033100006.0
2005-04-25 09:05:00,82.634,82.652,82.583,82.612,770699996.0
2005-04-25 09:10:00,82.595,82.675,82.587,82.645,960799993.0
2005-04-25 09:15:00,82.63,82.673,82.608,82.626,1048099998.0
2005-04-25 09:20:00,82.615,82.664,82.597,82.616,917599999.0
2005-04-25 09:25:00,82.637,82.662,82.554,82.582,839699999.0
2005-04-25 09:30:00,82.586,82.596,82.486,82.521,959099994.0
2005-04-25 09:35:00,82.519,82.557,82.497,82.544,834399999.0
2005-04-25 09:40:00,82.515,82.579,82.502,82.539,962099991.0
2005-04-25 09:45:00,82.527,82.599,82.514,82.576,1070000002.0
2005-04-25 09:50:00,82.556,82.588,82.468,82.492,1190000001.0
2005-04-25 09:55:00,82.479,82.523,82.446,82.459,936399992.0
2005-04-25 10:00:00,82.453,82.535,82.453,82.504,1087799999.0
2005-04-25 10:05:00,82.52,82.542,82.476,82.522,1026399993.0
2005-04-25 10:10:00,82.515,82.555,82.464,82.466,887600002.0
2005-04-25 10:15:00,82.485,82.548,82.458,82.538,791499994.0
2005-04-25 10:20:00,82.537,82.561,82.5,82.529,1082300004.0
2005-04-25 10:25:00,82.528,82.643,82.518,82.617,1069700004.0
2005-04-25 10:30:00,82.642,82.655,82.548,82.569,937800003.0
2005-04-25 10:35:00,82.576,82.597,82.494,82.494,893300005.0
2005-04-25 10:40:00,82.494,82.555,82.462,82.477,1363599997.0
2005-04-25 10:45:00,82.488,82.56,82.469,82.56,948999997.0
2005-04-25 10:50:00,82.571,82.632,82.548,82.632,864800005.0
2005-04-25 10:55:00,82.616,82.631,82.549,82.579,1077600003.0
2005-04-25 11:00:00,82.52,82.639,82.477,82.6,1039199995.0
2005-04-25 11:05:00,82.609,82.627,82.565,82.626,1127099996.0
2005-04-25 11:10:00,82.614,82.663,82.609,82.622,1003199993.0
2005-04-25 11:15:00,82.635,82.646,82.574,82.622,1006499999.0
2005-04-25 11:20:00,82.619,82.653,82.583,82.583,1199099991.0
2005-04-25 11:25:00,82.571,82.644,82.555,82.574,828599996.0
2005-04-25 11:30:00,82.578,82.609,82.532,82.561,859599996.0
2005-04-25 11:35:00,82.556,82.573,82.437,82.462,1116000003.0
2005-04-25 11:40:00,82.432,82.44,82.372,82.378,951799997.0
2005-04-25 11:45:00,82.412,82.439,82.37,82.405,1044100003.0
2005-04-25 11:50:00,82.409,82.436,82.342,82.397,1234099990.0
2005-04-25 11:55:00,82.39,82.426,82.368,82.402,985599990.0
2005-04-25 12:00:00,82.392,82.459,82.374,82.381,754900003.0
2005-04-25 12:05:00,82.399,82.471,82.389,82.436,850099993.0
2005-04-25 12:10:00,82.418,82.462,82.396,82.428,899300000.0
2005-04-25 12:15:00,82.445,82.481,82.415,82.461,981600005.0
2005-04-25 12:20:00,82.449,82.491,82.409,82.447,1061199995.0
2005-04-25 12:25:00,82.454,82.478,82.402,82.415,1159399992.0
2005-04-25 12:30:00,82.411,82.454,82.379,82.382,994599997.0
2005-04-25 12:35:00,82.406,82.425,82.375,82.403,914999994.0
2005-04-25 12:40:00,82.418,82.475,82.389,82.449,1039199997.0
2005-04-25 12:45:00,82.448,82.471,82.384,82.389,983699999.0
2005-04-25 12:50:00,82.369,82.408,82.326,82.372,1015500002.0
2005-04-25 12:55:00,82.422,82.435,82.345,82.384,980099998.0
2005-04-25 13:00:00,82.399,82.41,82.339,82.369,1079699998.0
2005-04-25 13:05:00,82.345,82.417,82.329,82.382,1108799996.0
2005-04-25 13:10:00,82.398,82.433,82.373,82.383,952399999.0
2005-04-25 13:15:00,82.389,82.442,82.362,82.428,919400000.0
2005-04-25 13:20:00,82.427,82.46,82.382,82.428,1007699985.0
2005-04-25 13:25:00,82.412,82.498,82.411,82.488,1116500009.0
2005-04-25 13:30:00,82.455,82.507,82.436,82.479,970099995.0
2005-04-25 13:35:00,82.479,82.55,82.435,82.515,1204599999.0
2005-04-25 13:40:00,82.508,82.553,82.492,82.514,1098200000.0
2005-04-25 13:45:00,82.517,82.564,82.483,82.519,1294899997.0
2005-04-25 13:50:00,82.52,82.572,82.49,82.507,790700000.0
2005-04-25 13:55:00,82.548,82.576,82.484,82.552,962499998.0
2005-04-25 14:00:00,82.584,82.593,82.513,82.577,947999998.0
2005-04-25 14:05:00,82.565,82.585,82.477,82.485,1089699991.0
2005-04-25 14:10:00,82.463,82.536,82.463,82.488,914199999.0
2005-04-25 14:15:00,82.489,82.526,82.462,82.497,1056199993.0
2005-04-25 14:20:00,82.486,82.551,82.483,82.494,990599991.0
2005-04-25 14:25:00,82.516,82.559,82.492,82.522,1038700005.0
2005-04-25 14:30:00,82.527,82.558,82.389,82.389,848899990.0
2005-04-25 14:35:00,82.381,82.424,82.34,82.396,785899989.0
2005-04-25 14:40:00,82.375,82.442,82.35,82.409,894999994.0
2005-04-25 14:45:00,82.395,82.433,82.365,82.398,985700000.0
2005-04-25 14:50:00,82.409,82.446,82.389,82.415,998599994.0
2005-04-25 14:55:00,82.415,82.473,82.385,82.441,1010099987.0
2005-04-25 15:00:00,82.405,82.456,82.395,82.415,1030999998.0
2005-04-25 15:05:00,82.426,82.482,82.41,82.431,1269599988.0
2005-04-25 15:10:00,82.416,82.472,82.413,82.435,961499996.0
2005-04-25 15:15:00,82.424,82.475,82.41,82.441,1012899991.0
2005-04-25 15:20:00,82.43,82.451,82.402,82.413,969500005.0
2005-04-25 15:25:00,82.415,82.462,82.386,82.407,1003699996.0
2005-04-25 15:30:00,82.411,82.429,82.353,82.414,909399997.0
2005-04-25 15:35:00,82.417,82.426,82.35,82.355,1075099991.0
2005-04-25 15:40:00,82.324,82.361,82.292,82.349,1021600000.0
2005-04-25 15:45:00,82.357,82.362,82.279,82.302,1320200001.0
2005-04-25 15:50:00,82.291,82.408,82.285,82.403,1061999997.0
2005-04-25 15:55:00,82.405,82.44,82.36,82.38,981100000.0
2005-04-25 16:00:00,82.384,82.399,82.286,82.29,1251600001.0
2005-04-25 16:05:00,82.291,82.326,82.252,82.264,1096899991.0
2005-04-25 16:10:00,82.259,82.298,82.205,82.241,1043900002.0
2005-04-25 16:15:00,82.263,82.301,82.224,82.233,1047900001.0
2005-04-25 16:20:00,82.258,82.317,82.242,82.301,1121400000.0
2005-04-25 16:25:00,82.273,82.318,82.236,82.256,886299997.0
2005-04-25 16:30:00,82.262,82.325,82.241,82.287,989199999.0
2005-04-25 16:35:00,82.299,82.317,82.234,82.249,1039899999.0
2005-04-25 16:40:00,82.257,82.307,82.216,82.241,1098500001.0
2005-04-25 16:45:00,82.233,82.299,82.226,82.287,1066399991.0
2005-04-25 16:50:00,82.276,82.351,82.234,82.25,1160099994.0
2005-04-25 16:55:00,82.232,82.277,82.193,82.213,930000003.0
2005-04-25 17:00:00,82.218,82.237,82.171,82.202,923299997.0
2005-04-25 17:05:00,82.2,82.37,82.2,82.292,1026299995.0
2005-04-25 17:10:00,82.311,82.367,82.283,82.318,985999997.0
2005-04-25 17:15:00,82.29,82.312,82.258,82.305,1062599995.0
2005-04-25 17:20:00,82.302,82.35,82.262,82.323,1013100003.0
2005-04-25 17:25:00,82.333,82.362,82.289,82.306,1081699997.0
2005-04-25 17:30:00,82.31,82.34,82.262,82.294,1090599995.0
2005-04-25 17:35:00,82.291,82.31,82.254,82.309,652399997.0
2005-04-25 17:40:00,82.305,82.334,82.252,82.313,1096400001.0
2005-04-25 17:45:00,82.287,82.348,82.275,82.291,754300000.0
2005-04-25 17:50:00,82.299,82.345,82.292,82.32,1278299997.0
2005-04-25 17:55:00,82.312,82.383,82.3,82.38,1111699999.0
2005-04-25 18:00:00,82.359,82.417,82.325,82.357,6849699999.0
2005-04-25 18:05:00,82.367,82.44,82.336,82.368,9376099985.0
2005-04-25 18:10:00,82.367,82.39,82.313,82.372,6864200004.0
2005-04-25 18:15:00,82.37,82.41,82.322,82.35,4996999970.0
2005-04-25 18:20:00,82.354,82.41,82.332,82.337,8306900007.0
2005-04-25 18:25:00,82.39,82.42,82.301,82.354,6957699981.0
2005-04-25 18:30:00,82.337,82.423,82.314,82.39,6769399971.0
2005-04-25 18:35:00,82.398,82.417,82.282,82.321,5341599995.0
2005-04-25 18:40:00,82.318,82.341,82.244,82.27,4723199988.0
2005-04-25 18:45:00,82.295,82.358,82.268,82.324,3901499995.0
2005-04-25 18:50:00,82.306,82.329,82.254,82.29,4246599992.0
2005-04-25 18:55:00,82.269,82.3,82.223,82.256,4247000006.0
2005-04-25 19:00:00,82.268,82.3,82.206,82.259,3020499988.0
2005-04-25 19:05:00,82.295,82.32,82.262,82.285,3734899996.0
2005-04-25 19:10:00,82.289,82.341,82.257,82.27,1812500001.0
2005-04-25 19:15:00,82.226,82.324,82.226,82.29,2899599998.0
2005-04-25 19:20:00,82.299,82.369,82.283,82.353,3083699979.0
2005-04-25 19:25:00,82.34,82.392,82.323,82.336,4655699975.0
2005-04-25 19:30:00,82.362,82.391,82.329,82.363,3384699994.0
2005-04-25 19:35:00,82.383,82.399,82.329,82.382,3251899994.0
2005-04-25 19:40:00,82.347,82.41,82.331,82.352,2983700000.0
2005-04-25 19:45:00,82.377,82.415,82.332,82.363,2614799983.0
2005-04-25 19:50:00,82.34,82.405,82.326,82.395,2560000007.0
2005-04-25 19:55:00,82.396,82.41,82.34,82.367,2620200000.0
2005-04-25 20:00:00,82.384,82.4,82.342,82.39,2380900006.0
2005-04-25 20:05:00,82.404,82.421,82.345,82.387,3183400002.0
2005-04-25 20:10:00,82.353,82.416,82.34,82.376,3949799986.0
2005-04-25 20:15:00,82.374,82.403,82.342,82.382,2346899982.0
2005-04-25 20:20:00,82.376,82.425,82.343,82.366,3282900003.0
2005-04-25 20:25:00,82.376,82.429,82.355,82.364,4317400005.0
2005-04-25 20:30:00,82.372,82.408,82.339,82.355,4562299995.0
2005-04-25 20:35:00,82.371,82.411,82.321,82.379,3229699993.0
2005-04-25 20:40:00,82.387,82.416,82.314,82.409,5117499986.0
2005-04-25 20:45:00,82.408,82.431,82.36,82.4,3686599981.0
2005-04-25 20:50:00,82.408,82.42,82.341,82.412,3648699986.0
2005-04-25 20:55:00,82.411,82.417,82.361,82.378,5378799990.0
2005-04-25 21:00:00,82.382,82.393,82.319,82.368,3516699983.0
2005-04-25 21:05:00,82.314,82.382,82.314,82.33,3237900000.0
2005-04-25 21:10:00,82.32,82.4,82.307,82.328,2601500001.0
2005-04-25 21:15:00,82.387,82.419,82.332,82.384,4044199981.0
2005-04-25 21:20:00,82.384,82.405,82.306,82.337,4508499989.0
2005-04-25 21:25:00,82.341,82.405,82.32,82.364,3126499991.0
2005-04-25 21:30:00,82.342,82.397,82.34,82.375,1797299990.0
2005-04-25 21:35:00,82.357,82.39,82.32,82.362,2184700000.0
2005-04-25 21:40:00,82.343,82.399,82.326,82.368,2659300000.0
2005-04-25 21:45:00,82.371,82.394,82.303,82.353,2097899991.0
2005-04-25 21:50:00,82.348,82.382,82.305,82.349,1554000002.0
2005-04-25 21:55:00,82.356,82.376,82.306,82.306,1266899997.0
2005-04-25 22:00:00,82.339,82.347,82.259,82.305,3032099992.0
2005-04-25 22:05:00,82.34,82.387,82.319,82.346,1010899992.0
2005-04-25 22:10:00,82.354,82.363,82.305,82.316,1661999990.0
2005-04-25 22:15:00,82.337,82.391,82.317,82.349,1635299990.0
2005-04-25 22:20:00,82.326,82.373,82.325,82.349,1539599990.0
2005-04-25 22:25:00,82.355,82.398,82.325,82.363,1721799997.0
2005-04-25 22:30:00,82.335,82.404,82.326,82.375,2269299998.0
2005-04-25 22:35:00,82.406,82.451,82.392,82.407,1214000003.0
2005-04-25 22:40:00,82.42,82.466,82.382,82.399,1225500001.0
2005-04-25 22:45:00,82.399,82.463,82.384,82.432,1536499993.0
2005-04-25 22:50:00,82.425,82.491,82.408,82.449,1556099997.0
2005-04-25 22:55:00,82.431,82.477,82.385,82.385,1830200003.0
2005-04-25 23:00:00,82.46,82.469,82.369,82.428,1017600000.0
2005-04-25 23:05:00,82.404,82.433,82.362,82.401,1010599990.0
2005-04-25 23:10:00,82.42,82.447,82.344,82.357,1095799996.0
2005-04-25 23:15:00,82.333,82.408,82.333,82.383,945499999.0
2005-04-25 23:20:00,82.396,82.429,82.356,82.4,963299998.0
2005-04-25 23:25:00,82.377,82.417,82.347,82.359,999899997.0
2005-04-25 23:30:00,82.352,82.375,82.313,82.34,1087099999.0
2005-04-25 23:35:00,82.339,82.405,82.278,82.405,986599992.0
2005-04-25 23:40:00,82.354,82.409,82.336,82.364,1012999996.0
2005-04-25 23:45:00,82.336,82.396,82.332,82.39,1224999997.0
2005-04-25 23:50:00,82.369,82.43,82.332,82.401,1009400006.0
2005-04-25 23:55:00,82.396,82.414,82.356,82.385,1017299995.0
2005-04-26 00:00:00,82.383,82.414,82.349,82.399,1016600001.0
2005-04-26 00:05:00,82.402,82.419,82.355,82.419,988499997.0
2005-04-26 00:10:00,82.36,82.416,82.348,82.371,901599996.0
2005-04-26 00:15:00,82.375,82.405,82.342,82.363,1042600004.0
2005-04-26 00:20:00,82.381,82.414,82.359,82.384,1123600012.0
2005-04-26 00:25:00,82.406,82.413,82.361,82.398,944600001.0
2005-04-26 00:30:00,82.362,82.408,82.35,82.385,924399996.0
2005-04-26 00:35:00,82.356,82.39,82.321,82.323,1165300004.0
2005-04-26 00:40:00,82.339,82.367,82.27,82.309,1107999993.0
2005-04-26 00:45:00,82.294,82.354,82.27,82.335,959900003.0
2005-04-26 00:50:00,82.315,82.354,82.286,82.323,799999995.0
2005-04-26 00:55:00,82.347,82.37,82.333,82.337,1225399994.0
2005-04-26 01:00:00,82.352,82.376,82.323,82.334,1109999998.0
2005-04-26 01:05:00,82.356,82.387,82.327,82.387,914900001.0
2005-04-26 01:10:00,82.37,82.401,82.328,82.342,974700000.0
2005-04-26 01:15:00,82.385,82.42,82.335,82.369,1184499994.0
2005-04-26 01:20:00,82.32,82.402,82.32,82.359,1152000001.0
2005-04-26 01:25:00,82.322,82.381,82.322,82.354,1104699995.0
2005-04-26 01:30:00,82.317,82.377,82.293,82.322,1053900004.0
2005-04-26 01:35:00,82.303,82.35,82.281,82.302,907899999.0
2005-04-26 01:40:00,82.32,82.36,82.292,82.323,1048400001.0
2005-04-26 01:45:00,82.347,82.405,82.328,82.395,976100003.0
2005-04-26 01:50:00,82.384,82.414,82.352,82.388,1042399993.0
2005-04-26 01:55:00,82.375,82.407,82.357,82.367,1032299998.0
2005-04-26 02:00:00,82.364,82.406,82.313,82.362,1132699990.0
2005-04-26 02:05:00,82.311,82.385,82.303,82.368,1080999999.0
2005-04-26 02:10:00,82.338,82.414,82.338,82.394,1189900000.0
2005-04-26 02:15:00,82.415,82.416,82.352,82.379,1139200000.0
2005-04-26 02:20:00,82.372,82.404,82.329,82.404,1123400003.0
2005-04-26 02:25:00,82.375,82.417,82.348,82.389,1201200004.0
2005-04-26 02:30:00,82.382,82.411,82.358,82.378,1182899998.0
2005-04-26 02:35:00,82.364,82.413,82.341,82.366,1076699997.0
2005-04-26 02:40:00,82.407,82.421,82.344,82.396,922299993.0
2005-04-26 02:45:00,82.39,82.416,82.352,82.368,1139799991.0
2005-04-26 02:50:00,82.39,82.404,82.311,82.311,901900000.0
2005-04-26 02:55:00,82.313,82.377,82.294,82.349,943899993.0
2005-04-26 03:00:00,82.334,82.381,82.311,82.347,1148899992.0
2005-04-26 03:05:00,82.357,82.376,82.325,82.344,1152899997.0
2005-04-26 03:10:00,82.325,82.375,82.302,82.35,1162799991.0
2005-04-26 03:15:00,82.307,82.399,82.305,82.373,1007299999.0
2005-04-26 03:20:00,82.383,82.416,82.314,82.314,909899996.0
2005-04-26 03:25:00,82.361,82.413,82.349,82.372,1183399996.0
2005-04-26 03:30:00,82.407,82.411,82.313,82.375,975699997.0
2005-04-26 03:35:00,82.352,82.394,82.319,82.37,917999997.0
2005-04-26 03:40:00,82.346,82.372,82.256,82.318,1017600002.0
2005-04-26 03:45:00,82.338,82.376,82.325,82.341,1020100000.0
2005-04-26 03:50:00,82.325,82.352,82.286,82.329,914099996.0
2005-04-26 03:55:00,82.285,82.352,82.275,82.339,1109399996.0
2005-04-26 04:00:00,82.32,82.377,82.307,82.345,1047899994.0
2005-04-26 04:05:00,82.368,82.401,82.319,82.361,910799988.0
2005-04-26 04:10:00,82.382,82.399,82.333,82.368,1124399994.0
2005-04-26 04:15:00,82.363,82.414,82.346,82.378,1038500000.0
2005-04-26 04:20:00,82.36,82.453,82.36,82.43,973000002.0
2005-04-26 04:25:00,82.436,82.454,82.362,82.379,973399996.0
2005-04-26 04:30:00,82.357,82.415,82.353,82.359,1012400000.0
2005-04-26 04:35:00,82.378,82.441,82.37,82.441,819700000.0
2005-04-26 04:40:00,82.404,82.455,82.38,82.45,1014300000.0
2005-04-26 04:45:00,82.419,82.446,82.381,82.443,1012099999.0
2005-04-26 04:50:00,82.387,82.431,82.365,82.409,1187100001.0
2005-04-26 04:55:00,82.385,82.434,82.374,82.41,882399997.0
2005-04-26 05:00:00,82.41,82.454,82.38,82.403,976900001.0
2005-04-26 05:05:00,82.41,82.47,82.39,82.453,1091600004.0
2005-04-26 05:10:00,82.427,82.489,82.385,82.465,1013199997.0
2005-04-26 05:15:00,82.463,82.495,82.424,82.462,1303599995.0
2005-04-26 05:20:00,82.495,82.523,82.465,82.498,1116300002.0
2005-04-26 05:25:00,82.508,82.528,82.452,82.498,903899998.0
2005-04-26 05:30:00,82.5,82.546,82.486,82.521,952800002.0
2005-04-26 05:35:00,82.522,82.57,82.499,82.566,1090399994.0
2005-04-26 05:40:00,82.543,82.577,82.531,82.557,1351399995.0
2005-04-26 05:45:00,82.519,82.6,82.519,82.565,845199996.0
2005-04-26 05:50:00,82.589,82.607,82.517,82.537,1056399994.0
2005-04-26 05:55:00,82.542,82.606,82.527,82.56,793399999.0
2005-04-26 06:00:00,82.587,82.617,82.564,82.601,1188499988.0
2005-04-26 06:05:00,82.592,82.636,82.581,82.603,935099993.0
2005-04-26 06:10:00,82.61,82.629,82.571,82.574,973000008.0
2005-04-26 06:15:00,82.58,82.62,82.548,82.548,987500001.0
2005-04-26 06:20:00,82.582,82.613,82.554,82.58,1138299998.0
2005-04-26 06:25:00,82.561,82.585,82.52,82.56,933800003.0
2005-04-26 06:30:00,82.546,82.585,82.527,82.558,839599999.0
2005-04-26 06:35:00,82.53,82.581,82.53,82.568,1194099999.0
2005-04-26 06:40:00,82.566,82.578,82.519,82.532,1160400008.0
2005-04-26 06:45:00,82.55,82.569,82.51,82.544,932099993.0
2005-04-26 06:50:00,82.529,82.589,82.514,82.588,951000001.0
2005-04-26 06:55:00,82.546,82.571,82.519,82.555,851199996.0
2005-04-26 07:00:00,82.56,82.571,82.517,82.537,1009800001.0
2005-04-26 07:05:00,82.562,82.586,82.527,82.545,1065499996.0
2005-04-26 07:10:00,82.55,82.568,82.524,82.534,892499997.0
2005-04-26 07:15:00,82.516,82.561,82.503,82.547,1110799992.0
2005-04-26 07:20:00,82.528,82.564,82.505,82.52,1109399999.0
2005-04-26 07:25:00,82.513,82.581,82.502,82.559,1086499996.0
2005-04-26 07:30:00,82.512,82.555,82.492,82.537,1036499998.0
2005-04-26 07:35:00,82.5,82.544,82.497,82.518,939999999.0
2005-04-26 07:40:00,82.521,82.559,82.503,82.536,907600001.0
2005-04-26 07:45:00,82.536,82.585,82.518,82.54,914300005.0
2005-04-26 07:50:00,82.566,82.594,82.52,82.562,1026599992.0
2005-04-26 07:55:00,82.546,82.576,82.506,82.558,1146899993.0
2005-04-26 08:00:00,82.582,82.582,82.521,82.549,1072000001.0
2005-04-26 08:05:00,82.573,82.615,82.527,82.596,1198999998.0
2005-04-26 08:10:00,82.558,82.628,82.553,82.586,1218799997.0
2005-04-26 08:15:00,82.589,82.627,82.561,82.618,865999994.0
2005-04-26 08:20:00,82.62,82.621,82.533,82.565,957099999.0
2005-04-26 08:25:00,82.556,82.621,82.554,82.615,1061399994.0
2005-04-26 08:30:00,82.605,82.628,82.566,82.594,1075799995.0
2005-04-26 08:35:00,82.582,82.637,82.573,82.637,987900000.0
2005-04-26 08:40:00,82.599,82.637,82.572,82.597,1089199999.0
2005-04-26 08:45:00,82.598,82.664,82.579,82.645,923099989.0
2005-04-26 08:50:00,82.637,82.698,82.617,82.667,1129099999.0
2005-04-26 08:55:00,82.641,82.705,82.609,82.679,937599997.0
2005-04-26 09:00:00,82.717,82.729,82.596,82.608,939499993.0
2005-04-26 09:05:00,82.635,82.655,82.561,82.606,1001500003.0
2005-04-26 09:10:00,82.591,82.625,82.561,82.598,772900001.0
2005-04-26 09:15:00,82.574,82.614,82.559,82.603,1010900005.0
2005-04-26 09:20:00,82.605,82.64,82.565,82.579,983799996.0
2005-04-26 09:25:00,82.586,82.62,82.55,82.569,1022099993.0
2005-04-26 09:30:00,82.56,82.578,82.527,82.551,1086599994.0
2005-04-26 09:35:00,82.553,82.588,82.506,82.534,961800000.0
2005-04-26 09:40:00,82.522,82.551,82.492,82.513,907999993.0
2005-04-26 09:45:00,82.508,82.561,82.498,82.542,847500002.0
2005-04-26 09:50:00,82.531,82.551,82.492,82.533,1279000005.0
2005-04-26 09:55:00,82.519,82.543,82.476,82.495,987499998.0
2005-04-26 10:00:00,82.496,82.531,82.476,82.514,869399993.0
2005-04-26 10:05:00,82.513,82.554,82.479,82.533,1090800000.0
2005-04-26 10:10:00,82.54,82.582,82.514,82.554,776999997.0
2005-04-26 10:15:00,82.532,82.587,82.517,82.562,711000003.0
2005-04-26 10:20:00,82.562,82.591,82.523,82.523,1000699998.0
2005-04-26 10:25:00,82.557,82.585,82.485,82.502,1012099999.0
2005-04-26 10:30:00,82.532,82.572,82.494,82.551,1133799986.0
2005-04-26 10:35:00,82.517,82.568,82.445,82.478,1166299999.0
2005-04-26 10:40:00,82.477,82.51,82.419,82.472,1331100001.0
2005-04-26 10:45:00,82.466,82.542,82.439,82.526,944000000.0
2005-04-26 10:50:00,82.497,82.537,82.464,82.496,1117699997.0
2005-04-26 10:55:00,82.493,82.528,82.469,82.481,1048000001.0
2005-04-26 11:00:00,82.483,82.52,82.434,82.507,1102599994.0
2005-04-26 11:05:00,82.508,82.575,82.484,82.559,914199997.0
2005-04-26 11:10:00,82.55,82.592,82.525,82.568,1050499997.0
2005-04-26 11:15:00,82.598,82.632,82.578,82.591,907799993.0
2005-04-26 11:20:00,82.587,82.643,82.534,82.614,908000003.0
2005-04-26 11:25:00,82.619,82.654,82.579,82.597,913200006.0
2005-04-26 11:30:00,82.588,82.635,82.524,82.584,1022899993.0
2005-04-26 11:35:00,82.62,82.664,82.597,82.628,1099799992.0
2005-04-26 11:40:00,82.604,82.637,82.582,82.61,940299992.0
2005-04-26 11:45:00,82.595,82.647,82.567,82.644,1216699994.0
2005-04-26 11:50:00,82.622,82.686,82.58,82.651,1187800002.0
2005-04-26 11:55:00,82.632,82.664,82.596,82.625,996899998.0
2005-04-26 12:00:00,82.617,82.637,82.562,82.596,1009199995.0
2005-04-26 12:05:00,82.588,82.628,82.542,82.628,1009500003.0
2005-04-26 12:10:00,82.617,82.647,82.576,82.599,937199996.0
2005-04-26 12:15:00,82.618,82.647,82.58,82.613,979000002.0
2005-04-26 12:20:00,82.599,82.714,82.587,82.668,1052799983.0
2005-04-26 12:25:00,82.685,82.723,82.633,82.694,1156999998.0
2005-04-26 12:30:00,82.693,82.725,82.656,82.663,1244600005.0
2005-04-26 12:35:00,82.689,82.708,82.619,82.655,1022400005.0
2005-04-26 12:40:00,82.677,82.682,82.619,82.64,884499999.0
2005-04-26 12:45:00,82.638,82.671,82.567,82.627,839199992.0
2005-04-26 12:50:00,82.601,82.66,82.575,82.6,959800000.0
2005-04-26 12:55:00,82.607,82.617,82.54,82.598,1053199995.0
2005-04-26 13:00:00,82.557,82.593,82.526,82.541,825800000.0
2005-04-26 13:05:00,82.538,82.561,82.468,82.527,1078699997.0
2005-04-26 13:10:00,82.552,82.568,82.501,82.51,894800002.0
2005-04-26 13:15:00,82.515,82.537,82.473,82.507,1091900000.0
2005-04-26 13:20:00,82.499,82.541,82.482,82.511,1120900006.0
2005-04-26 13:25:00,82.535,82.59,82.501,82.557,1114699993.0
2005-04-26 13:30:00,82.552,82.604,82.533,82.578,1093999995.0
2005-04-26 13:35:00,82.555,82.62,82.544,82.61,1129199999.0
2005-04-26 13:40:00,82.591,82.663,82.591,82.633,981100002.0
2005-04-26 13:45:00,82.635,82.679,82.593,82.656,1182599997.0
2005-04-26 13:50:00,82.595,82.657,82.589,82.608,878999999.0
2005-04-26 13:55:00,82.589,82.626,82.554,82.592,971199997.0
2005-04-26 14:00:00,82.602,82.622,82.516,82.55,843999996.0
2005-04-26 14:05:00,82.564,82.578,82.517,82.528,953499992.0
2005-04-26 14:10:00,82.554,82.564,82.493,82.502,918399998.0
2005-04-26 14:15:00,82.509,82.539,82.472,82.502,1020300001.0
2005-04-26 14:20:00,82.506,82.524,82.457,82.486,945400008.0
2005-04-26 14:25:00,82.492,82.511,82.432,82.474,1050499999.0
2005-04-26 14:30:00,82.451,82.514,82.44,82.507,986000004.0
2005-04-26 14:35:00,82.489,82.49,82.415,82.457,1084899989.0
2005-04-26 14:40:00,82.42,82.47,82.405,82.45,1071300000.0
2005-04-26 14:45:00,82.456,82.487,82.408,82.461,942600007.0
2005-04-26 14:50:00,82.474,82.495,82.439,82.444,1029299994.0
2005-04-26 14:55:00,82.466,82.491,82.438,82.458,970499990.0
2005-04-26 15:00:00,82.412,82.451,82.354,82.362,1052899996.0
2005-04-26 15:05:00,82.368,82.395,82.32,82.348,1050199993.0
2005-04-26 15:10:00,82.355,82.398,82.316,82.392,1091099996.0
2005-04-26 15:15:00,82.374,82.483,82.37,82.463,1029499995.0
2005-04-26 15:20:00,82.489,82.518,82.444,82.484,875799995.0
2005-04-26 15:25:00,82.512,82.566,82.485,82.556,956599992.0
2005-04-26 15:30:00,82.549,82.569,82.496,82.51,906400000.0
2005-04-26 15:35:00,82.516,82.562,82.416,82.448,912099997.0
2005-04-26 15:40:00,82.442,82.463,82.359,82.425,1212399999.0
2005-04-26 15:45:00,82.425,82.468,82.402,82.432,1150099993.0
2005-04-26 15:50:00,82.415,82.44,82.369,82.399,1071499998.0
2005-04-26 15:55:00,82.4,82.412,82.365,82.38,952399992.0
2005-04-26 16:00:00,82.364,82.441,82.267,82.441,791699995.0
2005-04-26 16:05:00,82.423,82.458,82.378,82.395,1018999997.0
2005-04-26 16:10:00,82.4,82.425,82.349,82.384,817699997.0
2005-04-26 16:15:00,82.412,82.439,82.382,82.403,1111900001.0
2005-04-26 16:20:00,82.404,82.477,82.386,82.4,993300001.0
2005-04-26 16:25:00,82.427,82.446,82.38,82.394,1090300001.0
2005-04-26 16:30:00,82.387,82.447,82.38,82.419,1062600000.0
2005-04-26 16:35:00,82.452,82.493,82.42,82.454,1082399991.0
2005-04-26 16:40:00,82.457,82.536,82.453,82.51,1020599992.0
2005-04-26 16:45:00,82.505,82.543,82.461,82.489,971899994.0
2005-04-26 16:50:00,82.466,82.497,82.417,82.42,994099995.0
2005-04-26 16:55:00,82.437,82.453,82.373,82.39,789699992.0
2005-04-26 17:00:00,82.389,82.414,82.321,82.375,998099997.0
2005-04-26 17:05:00,82.352,82.423,82.352,82.379,822500002.0
2005-04-26 17:10:00,82.414,82.457,82.39,82.448,1096899994.0
2005-04-26 17:15:00,82.438,82.515,82.399,82.461,907600006.0
2005-04-26 17:20:00,82.502,82.515,82.447,82.493,1200999992.0
2005-04-26 17:25:00,82.471,82.539,82.463,82.533,1033799995.0
2005-04-26 17:30:00,82.535,82.551,82.493,82.504,957300003.0
2005-04-26 17:35:00,82.51,82.603,82.51,82.572,1043399999.0
2005-04-26 17:40:00,82.542,82.564,82.488,82.508,1026400003.0
2005-04-26 17:45:00,82.535,82.585,82.532,82.583,806800005.0
2005-04-26 17:50:00,82.558,82.612,82.543,82.574,822000000.0
2005-04-26 17:55:00,82.548,82.612,82.516,82.585,1043499990.0
2005-04-26 18:00:00,82.538,82.61,82.482,82.505,7049999970.0
2005-04-26 18:05:00,82.499,82.57,82.479,82.49,9161700009.0
2005-04-26 18:10:00,82.474,82.529,82.448,82.499,6397799992.0
2005-04-26 18:15:00,82.52,82.57,82.432,82.444,5225600005.0
2005-04-26 18:20:00,82.444,82.53,82.382,82.409,7961299993.0
2005-04-26 18:25:00,82.48,82.48,82.365,82.375,7195099972.0
2005-04-26 18:30:00,82.371,82.422,82.342,82.405,7011899980.0
2005-04-26 18:35:00,82.398,82.438,82.378,82.43,5835199992.0
2005-04-26 18:40:00,82.415,82.452,82.381,82.426,4856999975.0
2005-04-26 18:45:00,82.42,82.472,82.407,82.454,3502699989.0
2005-04-26 18:50:00,82.458,82.473,82.4,82.44,4227899993.0
2005-04-26 18:55:00,82.397,82.448,82.386,82.42,3824499987.0
2005-04-26 19:00:00,82.415,82.434,82.344,82.42,3011100018.0
2005-04-26 19:05:00,82.42,82.441,82.377,82.411,3513900007.0
2005-04-26 19:10:00,82.408,82.444,82.382,82.386,2292399997.0
2005-04-26 19:15:00,82.412,82.441,82.361,82.41,2868599989.0
2005-04-26 19:20:00,82.395,82.428,82.338,82.357,3310000013.0
2005-04-26 19:25:00,82.37,82.406,82.352,82.399,4669099978.0
2005-04-26 19:30:00,82.386,82.405,82.343,82.356,3463900000.0
2005-04-26 19:35:00,82.382,82.411,82.347,82.379,3679499989.0
2005-04-26 19:40:00,82.366,82.453,82.352,82.385,2854999987.0
2005-04-26 19:45:00,82.396,82.443,82.361,82.402,2332400007.0
2005-04-26 19:50:00,82.38,82.416,82.349,82.365,2693800003.0
2005-04-26 19:55:00,82.387,82.418,82.352,82.374,2561499997.0
2005-04-26 20:00:00,82.36,82.41,82.323,82.349,2094400004.0
2005-04-26 20:05:00,82.352,82.397,82.325,82.386,3501899978.0
2005-04-26 20:10:00,82.351,82.399,82.334,82.378,3878799986.0
2005-04-26 20:15:00,82.38,82.394,82.323,82.346,2266200001.0
2005-04-26 20:20:00,82.385,82.41,82.338,82.378,2864000008.0
2005-04-26 20:25:00,82.38,82.387,82.327,82.345,4310099991.0
2005-04-26 20:30:00,82.362,82.406,82.312,82.381,5111499980.0
2005-04-26 20:35:00,82.383,82.414,82.331,82.38,3230999997.0
2005-04-26 20:40:00,82.36,82.41,82.33,82.37,4950999993.0
2005-04-26 20:45:00,82.378,82.42,82.354,82.382,3377600007.0
2005-04-26 20:50:00,82.394,82.448,82.361,82.412,3451500005.0
2005-04-26 20:55:00,82.376,82.446,82.337,82.382,5456499991.0
2005-04-26 21:00:00,82.357,82.406,82.334,82.347,3646899998.0
2005-04-26 21:05:00,82.348,82.403,82.308,82.398,3212399986.0
2005-04-26 21:10:00,82.383,82.41,82.336,82.376,2564399983.0
2005-04-26 21:15:00,82.39,82.419,82.359,82.407,4063099987.0
2005-04-26 21:20:00,82.399,82.426,82.366,82.4,4513399993.0
2005-04-26 21:25:00,82.415,82.471,82.381,82.457,2804199993.0
2005-04-26 21:30:00,82.446,82.496,82.438,82.458,1809199990.0
2005-04-26 21:35:00,82.473,82.496,82.415,82.481,1969000005.0
2005-04-26 21:40:00,82.433,82.493,82.411,82.493,2457999999.0
2005-04-26 21:45:00,82.469,82.493,82.369,82.436,2247199997.0
2005-04-26 21:50:00,82.419,82.491,82.419,82.47,1478399994.0
2005-04-26 21:55:00,82.456,82.472,82.404,82.423,1348299996.0
2005-04-26 22:00:00,82.442,82.479,82.41,82.422,3100499990.0
2005-04-26 22:05:00,82.443,82.482,82.418,82.421,971800002.0
2005-04-26 22:10:00,82.409,82.48,82.399,82.462,1789899993.0
2005-04-26 22:15:00,82.417,82.484,82.412,82.459,1703699998.0
2005-04-26 22:20:00,82.452,82.494,82.426,82.433,1764399990.0
2005-04-26 22:25:00,82.433,82.484,82.404,82.447,1670899998.0
2005-04-26 22:30:00,82.424,82.467,82.388,82.421,2196199996.0
2005-04-26 22:35:00,82.423,82.439,82.361,82.38,1267499996.0
2005-04-26 22:40:00,82.396,82.434,82.366,82.413,1348499998.0
2005-04-26 22:45:00,82.397,82.426,82.351,82.381,1522899998.0
2005-04-26 22:50:00,82.404,82.453,82.365,82.415,1885599988.0
2005-04-26 22:55:00,82.449,82.483,82.358,82.403,1498199997.0
2005-04-26 23:00:00,82.416,82.46,82.35,82.37,1119199997.0
2005-04-26 23:05:00,82.403,82.447,82.374,82.402,956399990.0
2005-04-26 23:10:00,82.402,82.438,82.386,82.394,1006399993.0
2005-04-26 23:15:00,82.371,82.433,82.358,82.412,804699998.0
2005-04-26 23:20:00,82.412,82.46,82.389,82.421,1067000003.0
2005-04-26 23:25:00,82.41,82.48,82.41,82.457,1041299991.0
2005-04-26 23:30:00,82.481,82.509,82.436,82.465,967999993.0
2005-04-26 23:35:00,82.483,82.493,82.42,82.453,999500002.0
2005-04-26 23:40:00,82.46,82.507,82.443,82.46,1100999993.0
2005-04-26 23:45:00,82.458,82.479,82.399,82.439,1060099992.0
2005-04-26 23:50:00,82.43,82.459,82.389,82.441,756499998.0
2005-04-26 23:55:00,82.455,82.467,82.403,82.43,1100999993.0
2005-04-27 00:00:00,82.427,82.48,82.4,82.447,1023099999.0
2005-04-27 00:05:00,82.463,82.47,82.409,82.435,915300000.0
2005-04-27 00:10:00,82.421,82.481,82.414,82.449,1086000000.0
2005-04-27 00:15:00,82.435,82.466,82.41,82.466,795299995.0
2005-04-27 00:20:00,82.437,82.47,82.401,82.401,889400001.0
2005-04-27 00:25:00,82.42,82.454,82.388,82.419,884599998.0
2005-04-27 00:30:00,82.379,82.456,82.379,82.444,859300005.0
2005-04-27 00:35:00,82.434,82.467,82.386,82.437,1269299999.0
2005-04-27 00:40:00,82.448,82.478,82.414,82.435,979099999.0
2005-04-27 00:45:00,82.418,82.475,82.418,82.474,943799992.0
2005-04-27 00:50:00,82.472,82.494,82.412,82.476,1078100000.0
2005-04-27 00:55:00,82.423,82.519,82.423,82.481,767400002.0
2005-04-27 01:00:00,82.495,82.519,82.45,82.482,956199996.0
2005-04-27 01:05:00,82.498,82.514,82.455,82.498,1186899990.0
2005-04-27 01:10:00,82.473,82.519,82.455,82.506,1070700004.0
2005-04-27 01:15:00,82.498,82.538,82.468,82.502,1242200004.0
2005-04-27 01:20:00,82.513,82.539,82.484,82.51,955399997.0
2005-04-27 01:25:00,82.478,82.51,82.448,82.49,1078299995.0
2005-04-27 01:30:00,82.481,82.535,82.441,82.499,1040200000.0
2005-04-27 01:35:00,82.488,82.573,82.477,82.552,996900000.0
2005-04-27 01:40:00,82.556,82.626,82.526,82.541,957300000.0
2005-04-27 01:45:00,82.546,82.613,82.526,82.575,937899996.0
2005-04-27 01:50:00,82.588,82.627,82.547,82.583,1007299999.0
2005-04-27 01:55:00,82.575,82.615,82.533,82.574,974299993.0
2005-04-27 02:00:00,82.571,82.631,82.56,82.592,936099999.0
2005-04-27 02:05:00,82.622,82.626,82.541,82.578,1178199995.0
2005-04-27 02:10:00,82.575,82.575,82.481,82.481,923799995.0
2005-04-27 02:15:00,82.545,82.547,82.484,82.499,1002400001.0
2005-04-27 02:20:00,82.514,82.529,82.484,82.517,1135599992.0
2005-04-27 02:25:00,82.505,82.554,82.501,82.507,1031599999.0
2005-04-27 02:30:00,82.531,82.545,82.47,82.485,1089599999.0
2005-04-27 02:35:00,82.484,82.534,82.47,82.496,1034499994.0
2005-04-27 02:40:00,82.515,82.535,82.475,82.499,879800001.0
2005-04-27 02:45:00,82.502,82.55,82.484,82.502,1092100002.0
2005-04-27 02:50:00,82.507,82.517,82.465,82.482,958199998.0
2005-04-27 02:55:00,82.488,82.574,82.481,82.523,1116299992.0
2005-04-27 03:00:00,82.561,82.581,82.477,82.48,1057599996.0
2005-04-27 03:05:00,82.511,82.551,82.481,82.49,845300005.0
2005-04-27 03:10:00,82.502,82.535,82.489,82.505,913599998.0
2005-04-27 03:15:00,82.51,82.534,82.48,82.502,1071999998.0
2005-04-27 03:20:00,82.507,82.551,82.488,82.504,1196999988.0
2005-04-27 03:25:00,82.497,82.564,82.492,82.53,948500008.0
2005-04-27 03:30:00,82.51,82.569,82.464,82.53,1060799998.0
2005-04-27 03:35:00,82.534,82.55,82.466,82.485,936899991.0
2005-04-27 03:40:00,82.499,82.53,82.404,82.456,1114899998.0
2005-04-27 03:45:00,82.458,82.477,82.408,82.455,1026099997.0
2005-04-27 03:50:00,82.441,82.468,82.354,82.368,819499996.0
2005-04-27 03:55:00,82.361,82.409,82.343,82.351,1008099997.0
2005-04-27 04:00:00,82.366,82.395,82.349,82.368,1141200000.0
2005-04-27 04:05:00,82.365,82.43,82.355,82.425,1141799998.0
2005-04-27 04:10:00,82.419,82.431,82.382,82.388,1075999995.0
2005-04-27 04:15:00,82.376,82.422,82.351,82.395,1021800003.0
2005-04-27 04:20:00,82.38,82.428,82.353,82.383,1226799993.0
2005-04-27 04:25:00,82.38,82.405,82.346,82.367,954299993.0
2005-04-27 04:30:00,82.354,82.406,82.319,82.382,1246000000.0
2005-04-27 04:35:00,82.419,82.437,82.377,82.407,920900002.0
2005-04-27 04:40:00,82.399,82.44,82.359,82.392,1054700005.0
2005-04-27 04:45:00,82.408,82.424,82.38,82.423,1053099994.0
2005-04-27 04:50:00,82.422,82.44,82.374,82.429,1111699997.0
2005-04-27 04:55:00,82.42,82.45,82.402,82.437,865900003.0
2005-04-27 05:00:00,82.456,82.467,82.4,82.434,1030599987.0
2005-04-27 05:05:00,82.448,82.469,82.402,82.445,1053099997.0
2005-04-27 05:10:00,82.425,82.464,82.381,82.445,1066500000.0
2005-04-27 05:15:00,82.426,82.432,82.367,82.377,1180899993.0
2005-04-27 05:20:00,82.395,82.404,82.325,82.354,954000002.0
2005-04-27 05:25:00,82.383,82.399,82.322,82.353,1108899991.0
2005-04-27 05:30:00,82.373,82.393,82.31,82.358,1247599996.0
2005-04-27 05:35:00,82.344,82.408,82.311,82.402,956399989.0
2005-04-27 05:40:00,82.357,82.435,82.341,82.417,981499996.0
2005-04-27 05:45:00,82.42,82.424,82.364,82.384,930199997.0
2005-04-27 05:50:00,82.4,82.425,82.361,82.377,828999998.0
2005-04-27 05:55:00,82.387,82.418,82.333,82.387,1061700000.0
2005-04-27 06:00:00,82.375,82.444,82.359,82.422,978399999.0
2005-04-27 06:05:00,82.425,82.458,82.393,82.422,937899998.0
2005-04-27 06:10:00,82.449,82.455,82.392,82.407,1039599993.0
2005-04-27 06:15:00,82.432,82.466,82.396,82.428,951399989.0
2005-04-27 06:20:00,82.452,82.476,82.419,82.441,1071999993.0
2005-04-27 06:25:00,82.455,82.482,82.404,82.445,994300003.0
2005-04-27 06:30:00,82.457,82.483,82.426,82.45,923600004.0
2005-04-27 06:35:00,82.478,82.508,82.432,82.474,1213599998.0
2005-04-27 06:40:00,82.486,82.508,82.453,82.498,1048399996.0
2005-04-27 06:45:00,82.478,82.504,82.437,82.455,865499998.0
2005-04-27 06:50:00,82.432,82.483,82.397,82.409,1028800008.0
2005-04-27 06:55:00,82.427,82.434,82.374,82.406,939599994.0
2005-04-27 07:00:00,82.405,82.44,82.345,82.372,1248299988.0
2005-04-27 07:05:00,82.407,82.42,82.367,82.385,825299997.0
2005-04-27 07:10:00,82.378,82.414,82.353,82.38,627699996.0
2005-04-27 07:15:00,82.353,82.42,82.341,82.382,1056399995.0
2005-04-27 07:20:00,82.389,82.416,82.368,82.396,1015699988.0
2005-04-27 07:25:00,82.393,82.44,82.373,82.401,1114999996.0
2005-04-27 07:30:00,82.387,82.425,82.36,82.425,973199999.0
2005-04-27 07:35:00,82.393,82.43,82.364,82.397,843300000.0
2005-04-27 07:40:00,82.386,82.425,82.358,82.406,850199998.0
2005-04-27 07:45:00,82.394,82.402,82.327,82.355,1392300009.0
2005-04-27 07:50:00,82.323,82.389,82.306,82.359,1121600006.0
2005-04-27 07:55:00,82.365,82.388,82.315,82.352,1011000006.0
2005-04-27 08:00:00,82.358,82.399,82.325,82.364,814200003.0
2005-04-27 08:05:00,82.366,82.418,82.322,82.343,1030100002.0
2005-04-27 08:10:00,82.336,82.385,82.317,82.356,815600001.0
2005-04-27 08:15:00,82.357,82.379,82.29,82.351,861200001.0
2005-04-27 08:20:00,82.321,82.376,82.314,82.365,1215599999.0
2005-04-27 08:25:00,82.348,82.393,82.323,82.33,1035800003.0
2005-04-27 08:30:00,82.34,82.378,82.319,82.32,956399999.0
2005-04-27 08:35:00,82.316,82.35,82.253,82.324,977899992.0
2005-04-27 08:40:00,82.287,82.319,82.184,82.253,882600004.0
2005-04-27 08:45:00,82.252,82.362,82.249,82.332,939799997.0
2005-04-27 08:50:00,82.34,82.398,82.32,82.349,1035199994.0
2005-04-27 08:55:00,82.312,82.377,82.312,82.354,869900004.0
2005-04-27 09:00:00,82.38,82.429,82.345,82.36,1091199999.0
2005-04-27 09:05:00,82.385,82.431,82.356,82.415,1164299989.0
2005-04-27 09:10:00,82.41,82.427,82.348,82.348,906899997.0
2005-04-27 09:15:00,82.361,82.413,82.352,82.393,1016399998.0
2005-04-27 09:20:00,82.392,82.402,82.324,82.355,956899999.0
2005-04-27 09:25:00,82.38,82.404,82.333,82.352,850399993.0
2005-04-27 09:30:00,82.368,82.42,82.356,82.418,960799997.0
2005-04-27 09:35:00,82.409,82.452,82.38,82.398,1040599995.0
2005-04-27 09:40:00,82.395,82.447,82.368,82.381,1040200001.0
2005-04-27 09:45:00,82.403,82.462,82.397,82.43,939499996.0
2005-04-27 09:50:00,82.445,82.468,82.385,82.441,1016600000.0
2005-04-27 09:55:00,82.426,82.479,82.417,82.471,1011299998.0
2005-04-27 10:00:00,82.444,82.491,82.429,82.458,943799995.0
2005-04-27 10:05:00,82.444,82.513,82.436,82.454,1195599992.0
2005-04-27 10:10:00,82.451,82.473,82.42,82.447,1019599990.0
2005-04-27 10:15:00,82.457,82.471,82.396,82.441,936499996.0
2005-04-27 10:20:00,82.436,82.468,82.383,82.394,1109499988.0
2005-04-27 10:25:00,82.434,82.444,82.386,82.402,925000004.0
2005-04-27 10:30:00,82.391,82.471,82.386,82.432,806699996.0
2005-04-27 10:35:00,82.423,82.45,82.366,82.411,1072499996.0
2005-04-27 10:40:00,82.428,82.463,82.396,82.429,1102899997.0
2005-04-27 10:45:00,82.417,82.446,82.37,82.404,956500000.0
2005-04-27 10:50:00,82.397,82.422,82.365,82.39,1051999997.0
2005-04-27 10:55:00,82.409,82.415,82.353,82.381,1001399992.0
2005-04-27 11:00:00,82.38,82.408,82.322,82.396,954500003.0
2005-04-27 11:05:00,82.396,82.4,82.346,82.398,976000006.0
2005-04-27 11:10:00,82.394,82.445,82.358,82.413,917799991.0
2005-04-27 11:15:00,82.422,82.462,82.367,82.415,1038599998.0
2005-04-27 11:20:00,82.422,82.446,82.367,82.382,931600003.0
2005-04-27 11:25:00,82.366,82.42,82.325,82.376,811999998.0
2005-04-27 11:30:00,82.385,82.444,82.357,82.411,840699997.0
2005-04-27 11:35:00,82.433,82.436,82.365,82.38,1038999985.0
2005-04-27 11:40:00,82.346,82.449,82.346,82.422,995800001.0
2005-04-27 11:45:00,82.413,82.468,82.395,82.402,1118899997.0
2005-04-27 11:50:00,82.398,82.447,82.364,82.392,1126699996.0
2005-04-27 11:55:00,82.355,82.412,82.351,82.37,1021599995.0
2005-04-27 12:00:00,82.374,82.43,82.373,82.411,925499994.0
2005-04-27 12:05:00,82.395,82.449,82.372,82.416,1013599995.0
2005-04-27 12:10:00,82.425,82.441,82.386,82.398,925399995.0
2005-04-27 12:15:00,82.417,82.434,82.331,82.346,891999992.0
2005-04-27 12:20:00,82.334,82.372,82.312,82.322,1183399992.0
2005-04-27 12:25:00,82.361,82.387,82.32,82.365,1143100000.0
2005-04-27 12:30:00,82.362,82.403,82.335,82.363,1033100000.0
2005-04-27 12:35:00,82.366,82.413,82.344,82.413,1125600001.0
2005-04-27 12:40:00,82.392,82.427,82.364,82.378,1008399994.0
2005-04-27 12:45:00,82.42,82.473,82.383,82.473,1062399992.0
2005-04-27 12:50:00,82.459,82.483,82.403,82.438,930399998.0
2005-04-27 12:55:00,82.444,82.477,82.412,82.421,945900000.0
2005-04-27 13:00:00,82.427,82.455,82.388,82.415,1052500004.0
2005-04-27 13:05:00,82.41,82.424,82.352,82.37,1117600004.0
2005-04-27 13:10:00,82.367,82.425,82.348,82.391,867700000.0
2005-04-27 13:15:00,82.399,82.455,82.368,82.388,1178899993.0
2005-04-27 13:20:00,82.363,82.414,82.361,82.375,1201499997.0
2005-04-27 13:25:00,82.374,82.414,82.333,82.355,865099995.0
2005-04-27 13:30:00,82.329,82.376,82.32,82.325,1046400003.0
2005-04-27 13:35:00,82.377,82.394,82.32,82.341,1154899998.0
2005-04-27 13:40:00,82.357,82.403,82.325,82.359,1154400010.0
2005-04-27 13:45:00,82.365,82.42,82.342,82.384,1149399996.0
2005-04-27 13:50:00,82.378,82.437,82.366,82.376,1018599993.0
2005-04-27 13:55:00,82.346,82.422,82.346,82.39,1016799992.0
2005-04-27 14:00:00,82.376,82.443,82.366,82.398,719500002.0
2005-04-27 14:05:00,82.411,82.462,82.402,82.437,948599998.0
2005-04-27 14:10:00,82.405,82.438,82.375,82.394,1043199997.0
2005-04-27 14:15:00,82.416,82.445,82.346,82.362,1004499998.0
2005-04-27 14:20:00,82.378,82.404,82.335,82.346,1028999994.0
2005-04-27 14:25:00,82.386,82.398,82.326,82.396,889699999.0
2005-04-27 14:30:00,82.366,82.422,82.314,82.34,852699995.0
2005-04-27 14:35:00,82.385,82.401,82.299,82.317,1002800002.0
2005-04-27 14:40:00,82.315,82.368,82.275,82.33,979099992.0
2005-04-27 14:45:00,82.326,82.37,82.304,82.368,1067400002.0
2005-04-27 14:50:00,82.351,82.366,82.296,82.347,883500002.0
2005-04-27 14:55:00,82.348,82.403,82.33,82.368,720899995.0
2005-04-27 15:00:00,82.345,82.382,82.315,82.363,919399998.0
2005-04-27 15:05:00,82.368,82.39,82.287,82.358,1212200001.0
2005-04-27 15:10:00,82.375,82.396,82.332,82.37,985399995.0
2005-04-27 15:15:00,82.356,82.391,82.322,82.365,1103599999.0
2005-04-27 15:20:00,82.377,82.388,82.334,82.345,934499998.0
2005-04-27 15:25:00,82.375,82.39,82.325,82.347,1145599999.0
2005-04-27 15:30:00,82.342,82.392,82.332,82.364,948700000.0
2005-04-27 15:35:00,82.382,82.393,82.343,82.377,736599993.0
2005-04-27 15:40:00,82.363,82.394,82.328,82.36,1062200000.0
2005-04-27 15:45:00,82.358,82.403,82.344,82.355,1306299993.0
2005-04-27 15:50:00,82.367,82.379,82.314,82.333,849599993.0
2005-04-27 15:55:00,82.328,82.367,82.307,82.308,1005499993.0
2005-04-27 16:00:00,82.311,82.355,82.263,82.293,814999991.0
2005-04-27 16:05:00,82.291,82.357,82.276,82.331,875200000.0
2005-04-27 16:10:00,82.33,82.36,82.27,82.27,828999996.0
2005-04-27 16:15:00,82.315,82.332,82.277,82.314,1312299993.0
2005-04-27 16:20:00,82.295,82.345,82.243,82.243,1219799990.0
2005-04-27 16:25:00,82.263,82.288,82.219,82.271,966499996.0
2005-04-27 16:30:00,82.229,82.298,82.206,82.264,976199991.0
2005-04-27 16:35:00,82.253,82.295,82.239,82.245,891400002.0
2005-04-27 16:40:00,82.253,82.281,82.223,82.239,962300004.0
2005-04-27 16:45:00,82.235,82.256,82.176,82.2,1098600005.0
2005-04-27 16:50:00,82.18,82.248,82.18,82.244,934199994.0
2005-04-27 16:55:00,82.213,82.24,82.182,82.196,1032499999.0
2005-04-27 17:00:00,82.204,82.267,82.202,82.226,1118099994.0
2005-04-27 17:05:00,82.217,82.262,82.183,82.194,791000001.0
2005-04-27 17:10:00,82.231,82.253,82.195,82.221,1029200001.0
2005-04-27 17:15:00,82.252,82.288,82.176,82.202,1203100003.0
2005-04-27 17:20:00,82.184,82.224,82.16,82.201,864500004.0
2005-04-27 17:25:00,82.2,82.221,82.158,82.18,1112999995.0
2005-04-27 17:30:00,82.18,82.227,82.147,82.163,953299991.0
2005-04-27 17:35:00,82.177,82.233,82.162,82.209,1000699999.0
2005-04-27 17:40:00,82.192,82.217,82.15,82.181,1136800002.0
2005-04-27 17:45:00,82.186,82.228,82.164,82.199,865899998.0
2005-04-27 17:50:00,82.188,82.245,82.174,82.201,1019699999.0
2005-04-27 17:55:00,82.219,82.28,82.198,82.228,946399997.0
2005-04-27 18:00:00,82.209,82.35,82.209,82.303,6982199966.0
2005-04-27 18:05:00,82.29,82.346,82.274,82.286,9272499982.0
2005-04-27 18:10:00,82.298,82.319,82.247,82.297,7336999973.0
2005-04-27 18:15:00,82.291,82.35,82.214,82.253,6406099993.0
2005-04-27 18:20:00,82.243,82.33,82.217,82.27,7806999985.0
2005-04-27 18:25:00,82.32,82.34,82.206,82.267,6656300002.0
2005-04-27 18:30:00,82.249,82.285,82.207,82.226,6901299963.0
2005-04-27 18:35:00,82.208,82.24,82.18,82.22,5456199978.0
2005-04-27 18:40:00,82.216,82.235,82.174,82.183,4695299976.0
2005-04-27 18:45:00,82.227,82.257,82.197,82.214,3525099981.0
2005-04-27 18:50:00,82.223,82.276,82.19,82.254,4009599995.0
2005-04-27 18:55:00,82.229,82.26,82.162,82.219,4202800007.0
2005-04-27 19:00:00,82.215,82.239,82.185,82.218,3097599996.0
2005-04-27 19:05:00,82.213,82.24,82.164,82.206,3535400006.0
2005-04-27 19:10:00,82.207,82.267,82.189,82.237,2122599995.0
2005-04-27 19:15:00,82.243,82.263,82.203,82.216,3237499988.0
2005-04-27 19:20:00,82.215,82.246,82.145,82.211,3283899981.0
2005-04-27 19:25:00,82.218,82.243,82.145,82.184,4600799975.0
2005-04-27 19:30:00,82.2,82.226,82.166,82.183,3389099989.0
2005-04-27 19:35:00,82.198,82.239,82.172,82.191,3038499996.0
2005-04-27 19:40:00,82.195,82.227,82.138,82.163,3149799982.0
2005-04-27 19:45:00,82.163,82.185,82.109,82.117,2496899991.0
2005-04-27 19:50:00,82.132,82.148,82.076,82.102,2939600008.0
2005-04-27 19:55:00,82.09,82.117,82.046,82.082,2766199990.0
2005-04-27 20:00:00,82.089,82.119,82.056,82.116,2498699986.0
2005-04-27 20:05:00,82.12,82.143,82.067,82.125,3349099991.0
2005-04-27 20:10:00,82.109,82.152,82.045,82.1,4155799998.0
2005-04-27 20:15:00,82.104,82.116,81.999,82.034,2425799989.0
2005-04-27 20:20:00,82.029,82.056,81.958,81.975,2837099982.0
2005-04-27 20:25:00,81.982,82.053,81.982,81.987,4449999997.0
2005-04-27 20:30:00,82.001,82.048,81.969,82.0,5446299991.0
2005-04-27 20:35:00,82.016,82.046,81.968,81.997,3098999998.0
2005-04-27 20:40:00,81.997,82.047,81.961,82.03,4788699983.0
2005-04-27 20:45:00,82.035,82.049,81.989,82.002,3819400000.0
2005-04-27 20:50:00,81.992,82.059,81.97,82.027,3721699999.0
2005-04-27 20:55:00,82.046,82.058,81.969,81.994,5289799997.0
2005-04-27 21:00:00,81.994,82.031,81.97,81.977,3278399988.0
2005-04-27 21:05:00,82.016,82.044,81.99,82.008,2934700000.0
2005-04-27 21:10:00,82.012,82.088,81.982,82.037,2670600000.0
2005-04-27 21:15:00,82.045,82.098,82.025,82.075,4234199990.0
2005-04-27 21:20:00,82.076,82.088,82.018,82.043,4645799980.0
2005-04-27 21:25:00,82.042,82.092,82.019,82.075,2648499995.0
2005-04-27 21:30:00,82.069,82.101,82.025,82.078,1599499995.0
2005-04-27 21:35:00,82.062,82.109,82.046,82.076,1887299998.0
2005-04-27 21:40:00,82.052,82.113,82.046,82.081,2404099993.0
2005-04-27 21:45:00,82.086,82.118,82.043,82.078,2055399994.0
2005-04-27 21:50:00,82.078,82.116,82.062,82.084,1401000000.0
2005-04-27 21:55:00,82.092,82.152,82.054,82.151,1097400003.0
2005-04-27 22:00:00,82.135,82.159,82.099,82.112,3082999986.0
2005-04-27 22:05:00,82.107,82.142,82.065,82.083,980999999.0
2005-04-27 22:10:00,82.066,82.123,82.058,82.108,1656099993.0
2005-04-27 22:15:00,82.11,82.154,82.079,82.118,1695699991.0
2005-04-27 22:20:00,82.128,82.154,82.064,82.095,1799699990.0
2005-04-27 22:25:00,82.101,82.133,82.051,82.113,1652499995.0
2005-04-27 22:30:00,82.103,82.151,82.084,82.126,2176700000.0
2005-04-27 22:35:00,82.111,82.153,82.097,82.102,1103699997.0
2005-04-27 22:40:00,82.109,82.2,82.097,82.145,1580999997.0
2005-04-27 22:45:00,82.119,82.185,82.118,82.148,1516600003.0
2005-04-27 22:50:00,82.136,82.222,82.119,82.179,1555500004.0
2005-04-27 22:55:00,82.179,82.212,82.089,82.127,1583799989.0
2005-04-27 23:00:00,82.21,82.222,82.119,82.13,923200004.0
2005-04-27 23:05:00,82.143,82.163,82.054,82.121,942499996.0
2005-04-27 23:10:00,82.166,82.228,82.139,82.197,922599999.0
2005-04-27 23:15:00,82.173,82.254,82.173,82.224,1186999994.0
2005-04-27 23:20:00,82.246,82.265,82.188,82.227,1039899999.0
2005-04-27 23:25:00,82.213,82.241,82.149,82.169,1138199998.0
2005-04-27 23:30:00,82.15,82.216,82.14,82.191,1000500002.0
2005-04-27 23:35:00,82.179,82.247,82.16,82.209,1022099992.0
2005-04-27 23:40:00,82.185,82.231,82.161,82.17,1163400005.0
2005-04-27 23:45:00,82.206,82.228,82.157,82.201,1059499995.0
2005-04-27 23:50:00,82.191,82.221,82.154,82.188,969399993.0
2005-04-27 23:55:00,82.206,82.227,82.176,82.193,992199996.0
2005-04-28 00:00:00,82.21,82.216,82.141,82.197,888099996.0
2005-04-28 00:05:00,82.173,82.207,82.141,82.185,923599998.0
2005-04-28 00:10:00,82.161,82.185,82.103,82.104,1230900001.0
2005-04-28 00:15:00,82.104,82.147,82.074,82.134,1205200008.0
2005-04-28 00:20:00,82.1,82.156,82.091,82.112,1094899996.0
2005-04-28 00:25:00,82.099,82.192,82.099,82.157,874099994.0
2005-04-28 00:30:00,82.158,82.183,82.085,82.1,878799995.0
2005-04-28 00:35:00,82.09,82.142,82.077,82.104,1099599994.0
2005-04-28 00:40:00,82.11,82.147,82.069,82.096,816900005.0
2005-04-28 00:45:00,82.098,82.14,82.061,82.079,896900001.0
2005-04-28 00:50:00,82.091,82.151,82.071,82.111,1229199998.0
2005-04-28 00:55:00,82.158,82.167,82.105,82.135,927799997.0
2005-04-28 01:00:00,82.144,82.172,82.104,82.123,1133000003.0
2005-04-28 01:05:00,82.13,82.167,82.093,82.149,1069199996.0
2005-04-28 01:10:00,82.131,82.173,82.104,82.13,995799997.0
2005-04-28 01:15:00,82.117,82.156,82.092,82.122,1165099996.0
2005-04-28 01:20:00,82.1,82.126,82.077,82.103,866100001.0
2005-04-28 01:25:00,82.095,82.117,82.039,82.08,911900000.0
2005-04-28 01:30:00,82.056,82.104,82.03,82.068,1074000000.0
2005-04-28 01:35:00,82.091,82.126,82.062,82.085,893000003.0
2005-04-28 01:40:00,82.083,82.113,82.059,82.105,1137199996.0
2005-04-28 01:45:00,82.108,82.15,82.081,82.092,1123899998.0
2005-04-28 01:50:00,82.118,82.22,82.11,82.146,971500003.0
2005-04-28 01:55:00,82.178,82.266,82.158,82.262,1087299995.0
2005-04-28 02:00:00,82.274,82.301,82.217,82.255,1181100005.0
2005-04-28 02:05:00,82.269,82.275,82.225,82.246,1126799991.0
2005-04-28 02:10:00,82.25,82.345,82.237,82.345,1024800000.0
2005-04-28 02:15:00,82.326,82.349,82.3,82.31,1097999999.0
2005-04-28 02:20:00,82.32,82.361,82.303,82.341,985900001.0
2005-04-28 02:25:00,82.343,82.367,82.289,82.289,1159800002.0
2005-04-28 02:30:00,82.291,82.326,82.27,82.304,988500004.0
2005-04-28 02:35:00,82.283,82.325,82.258,82.265,1105800003.0
2005-04-28 02:40:00,82.291,82.324,82.249,82.29,991499995.0
2005-04-28 02:45:00,82.278,82.315,82.246,82.284,1076700001.0
2005-04-28 02:50:00,82.283,82.345,82.258,82.318,996500001.0
2005-04-28 02:55:00,82.334,82.386,82.298,82.31,1153899999.0
2005-04-28 03:00:00,82.3,82.345,82.27,82.296,993400004.0
2005-04-28 03:05:00,82.311,82.34,82.275,82.318,962100006.0
2005-04-28 03:10:00,82.331,82.396,82.313,82.322,1015300005.0
2005-04-28 03:15:00,82.332,82.399,82.326,82.37,984799999.0
2005-04-28 03:20:00,82.366,82.414,82.357,82.38,951699997.0
2005-04-28 03:25:00,82.366,82.416,82.343,82.379,1147600000.0
2005-04-28 03:30:00,82.394,82.426,82.335,82.423,1105799995.0
2005-04-28 03:35:00,82.412,82.449,82.378,82.407,897299996.0
2005-04-28 03:40:00,82.381,82.432,82.345,82.371,1233299999.0
2005-04-28 03:45:00,82.42,82.437,82.372,82.389,1181899992.0
2005-04-28 03:50:00,82.353,82.402,82.327,82.343,963100001.0
2005-04-28 03:55:00,82.343,82.355,82.289,82.343,1098199999.0
2005-04-28 04:00:00,82.329,82.387,82.295,82.317,796999995.0
2005-04-28 04:05:00,82.304,82.328,82.252,82.273,1090499998.0
2005-04-28 04:10:00,82.263,82.329,82.242,82.312,801400001.0
2005-04-28 04:15:00,82.293,82.33,82.227,82.248,1011899999.0
2005-04-28 04:20:00,82.263,82.297,82.213,82.26,816600004.0
2005-04-28 04:25:00,82.236,82.271,82.199,82.207,887199998.0
2005-04-28 04:30:00,82.218,82.27,82.211,82.252,1131599997.0
2005-04-28 04:35:00,82.243,82.295,82.176,82.254,975999995.0
2005-04-28 04:40:00,82.259,82.291,82.236,82.253,1143000003.0
2005-04-28 04:45:00,82.251,82.306,82.244,82.272,1036700000.0
2005-04-28 04:50:00,82.278,82.298,82.245,82.259,1171699996.0
2005-04-28 04:55:00,82.237,82.302,82.237,82.277,972800005.0
2005-04-28 05:00:00,82.298,82.315,82.249,82.276,906699997.0
2005-04-28 05:05:00,82.285,82.301,82.25,82.277,1013499997.0
2005-04-28 05:10:00,82.247,82.291,82.232,82.263,999800008.0
2005-04-28 05:15:00,82.266,82.294,82.234,82.252,1095900002.0
2005-04-28 05:20:00,82.229,82.286,82.215,82.219,1204700001.0
2005-04-28 05:25:00,82.24,82.256,82.199,82.253,877100000.0
2005-04-28 05:30:00,82.218,82.268,82.195,82.225,1104299995.0
2005-04-28 05:35:00,82.236,82.261,82.192,82.239,1156899989.0
2005-04-28 05:40:00,82.213,82.266,82.209,82.232,983800004.0
2005-04-28 05:45:00,82.212,82.281,82.201,82.245,853100001.0
2005-04-28 05:50:00,82.249,82.302,82.233,82.287,1090199992.0
2005-04-28 05:55:00,82.279,82.301,82.243,82.258,845200008.0
2005-04-28 06:00:00,82.265,82.298,82.234,82.276,1000899995.0
2005-04-28 06:05:00,82.256,82.304,82.244,82.279,908199994.0
2005-04-28 06:10:00,82.27,82.331,82.256,82.3,1115200002.0
2005-04-28 06:15:00,82.317,82.346,82.275,82.32,1063300002.0
2005-04-28 06:20:00,82.297,82.34,82.284,82.307,706399997.0
2005-04-28 06:25:00,82.326,82.342,82.254,82.3,1078899997.0
2005-04-28 06:30:00,82.29,82.326,82.263,82.303,1179400002.0
2005-04-28 06:35:00,82.297,82.347,82.285,82.325,1090500002.0
2005-04-28 06:40:00,82.32,82.352,82.287,82.333,927800002.0
2005-04-28 06:45:00,82.32,82.347,82.293,82.313,999900001.0
2005-04-28 06:50:00,82.301,82.354,82.291,82.34,996300002.0
2005-04-28 06:55:00,82.34,82.35,82.301,82.323,821100002.0
2005-04-28 07:00:00,82.316,82.339,82.277,82.307,1220499996.0
2005-04-28 07:05:00,82.29,82.338,82.263,82.303,970600002.0
2005-04-28 07:10:00,82.3,82.325,82.266,82.305,855199993.0
2005-04-28 07:15:00,82.288,82.356,82.248,82.34,1242000003.0
2005-04-28 07:20:00,82.313,82.36,82.298,82.319,924200004.0
2005-04-28 07:25:00,82.343,82.358,82.289,82.31,1104000005.0
2005-04-28 07:30:00,82.312,82.336,82.284,82.307,1088100002.0
2005-04-28 07:35:00,82.295,82.326,82.255,82.275,1183799996.0
2005-04-28 07:40:00,82.27,82.291,82.241,82.261,809300001.0
2005-04-28 07:45:00,82.26,82.317,82.219,82.279,1071000002.0
2005-04-28 07:50:00,82.289,82.312,82.226,82.246,1209900000.0
2005-04-28 07:55:00,82.249,82.297,82.2,82.21,971999996.0
2005-04-28 08:00:00,82.238,82.255,82.181,82.192,875300004.0
2005-04-28 08:05:00,82.203,82.248,82.174,82.225,970799996.0
2005-04-28 08:10:00,82.206,82.272,82.188,82.202,866400004.0
2005-04-28 08:15:00,82.193,82.243,82.169,82.189,828399994.0
2005-04-28 08:20:00,82.204,82.241,82.167,82.216,982300000.0
2005-04-28 08:25:00,82.191,82.261,82.191,82.237,1108600001.0
2005-04-28 08:30:00,82.231,82.262,82.193,82.202,1020199999.0
2005-04-28 08:35:00,82.206,82.257,82.185,82.245,983899996.0
2005-04-28 08:40:00,82.237,82.265,82.206,82.237,1054299992.0
2005-04-28 08:45:00,82.246,82.264,82.176,82.184,857899998.0
2005-04-28 08:50:00,82.213,82.216,82.145,82.176,1209200001.0
2005-04-28 08:55:00,82.165,82.249,82.162,82.226,981499997.0
2005-04-28 09:00:00,82.203,82.269,82.188,82.219,1104500005.0
2005-04-28 09:05:00,82.274,82.278,82.22,82.275,1113300002.0
2005-04-28 09:10:00,82.272,82.298,82.224,82.254,923799998.0
2005-04-28 09:15:00,82.249,82.302,82.243,82.278,913299999.0
2005-04-28 09:20:00,82.277,82.345,82.267,82.345,1093099998.0
2005-04-28 09:25:00,82.364,82.401,82.335,82.372,936099996.0
2005-04-28 09:30:00,82.382,82.395,82.322,82.36,985500000.0
2005-04-28 09:35:00,82.361,82.468,82.346,82.451,883399994.0
2005-04-28 09:40:00,82.454,82.484,82.397,82.416,1050899999.0
2005-04-28 09:45:00,82.417,82.477,82.417,82.442,924800003.0
2005-04-28 09:50:00,82.419,82.484,82.381,82.416,1108199994.0
2005-04-28 09:55:00,82.401,82.447,82.386,82.406,973600001.0
2005-04-28 10:00:00,82.39,82.452,82.379,82.388,1087899994.0
2005-04-28 10:05:00,82.371,82.416,82.356,82.392,1044899995.0
2005-04-28 10:10:00,82.373,82.403,82.312,82.318,1061399993.0
2005-04-28 10:15:00,82.33,82.386,82.312,82.34,842300005.0
2005-04-28 10:20:00,82.36,82.366,82.306,82.323,1104900000.0
2005-04-28 10:25:00,82.357,82.385,82.326,82.338,1062599993.0
2005-04-28 10:30:00,82.338,82.393,82.319,82.319,715499996.0
2005-04-28 10:35:00,82.364,82.406,82.321,82.321,1328000004.0
2005-04-28 10:40:00,82.332,82.358,82.276,82.31,1292600005.0
2005-04-28 10:45:00,82.307,82.353,82.289,82.337,972599990.0
2005-04-28 10:50:00,82.318,82.363,82.302,82.323,1015399993.0
2005-04-28 10:55:00,82.329,82.345,82.269,82.299,1057399995.0
2005-04-28 11:00:00,82.281,82.307,82.237,82.301,910900003.0
2005-04-28 11:05:00,82.305,82.339,82.261,82.303,956399992.0
2005-04-28 11:10:00,82.288,82.344,82.288,82.325,1024499993.0
2005-04-28 11:15:00,82.335,82.346,82.286,82.292,1140999991.0
2005-04-28 11:20:00,82.337,82.343,82.241,82.28,723500000.0
2005-04-28 11:25:00,82.252,82.302,82.227,82.281,1099499987.0
2005-04-28 11:30:00,82.286,82.295,82.234,82.262,971199993.0
2005-04-28 11:35:00,82.259,82.312,82.256,82.27,982299997.0
2005-04-28 11:40:00,82.263,82.308,82.235,82.265,1178200004.0
2005-04-28 11:45:00,82.293,82.331,82.256,82.266,1090100001.0
2005-04-28 11:50:00,82.257,82.277,82.206,82.228,1223799991.0
2005-04-28 11:55:00,82.235,82.286,82.208,82.239,929500000.0
2005-04-28 12:00:00,82.223,82.286,82.203,82.244,1039600000.0
2005-04-28 12:05:00,82.234,82.284,82.187,82.244,856299996.0
2005-04-28 12:10:00,82.226,82.295,82.226,82.266,1033500000.0
2005-04-28 12:15:00,82.263,82.299,82.233,82.27,865299999.0
2005-04-28 12:20:00,82.264,82.329,82.248,82.295,968400001.0
2005-04-28 12:25:00,82.316,82.316,82.231,82.251,912799992.0
2005-04-28 12:30:00,82.238,82.303,82.218,82.254,1046699995.0
2005-04-28 12:35:00,82.272,82.29,82.191,82.207,1079699999.0
2005-04-28 12:40:00,82.186,82.248,82.186,82.224,1074599993.0
2005-04-28 12:45:00,82.228,82.25,82.162,82.222,965099993.0
2005-04-28 12:50:00,82.22,82.274,82.21,82.215,921199998.0
2005-04-28 12:55:00,82.225,82.27,82.206,82.245,994299994.0
2005-04-28 13:00:00,82.262,82.304,82.226,82.283,1240799999.0
2005-04-28 13:05:00,82.279,82.321,82.216,82.238,1126199996.0
2005-04-28 13:10:00,82.244,82.293,82.215,82.225,1111100003.0
2005-04-28 13:15:00,82.24,82.288,82.214,82.243,913500001.0
2005-04-28 13:20:00,82.241,82.286,82.237,82.267,1160200000.0
2005-04-28 13:25:00,82.266,82.301,82.237,82.292,935799998.0
2005-04-28 13:30:00,82.293,82.348,82.268,82.348,1147800000.0
2005-04-28 13:35:00,82.321,82.339,82.278,82.305,1132699990.0
2005-04-28 13:40:00,82.313,82.386,82.308,82.386,1089899996.0
2005-04-28 13:45:00,82.333,82.378,82.305,82.34,1087999986.0
2005-04-28 13:50:00,82.301,82.365,82.245,82.245,863200001.0
2005-04-28 13:55:00,82.272,82.322,82.248,82.291,944999999.0
2005-04-28 14:00:00,82.322,82.332,82.245,82.326,841200004.0
2005-04-28 14:05:00,82.314,82.363,82.296,82.341,991099998.0
2005-04-28 14:10:00,82.312,82.362,82.255,82.342,919499996.0
2005-04-28 14:15:00,82.328,82.387,82.309,82.379,1024100005.0
2005-04-28 14:20:00,82.37,82.425,82.354,82.4,1004699995.0
2005-04-28 14:25:00,82.392,82.487,82.376,82.46,868700001.0
2005-04-28 14:30:00,82.437,82.497,82.396,82.452,882800007.0
2005-04-28 14:35:00,82.473,82.639,82.45,82.575,890799997.0
2005-04-28 14:40:00,82.548,82.615,82.415,82.469,832000000.0
2005-04-28 14:45:00,82.474,82.567,82.443,82.535,1084599995.0
2005-04-28 14:50:00,82.529,82.571,82.448,82.483,902200003.0
2005-04-28 14:55:00,82.509,82.567,82.493,82.508,831999999.0
2005-04-28 15:00:00,82.513,82.55,82.469,82.507,1017799993.0
2005-04-28 15:05:00,82.458,82.504,82.401,82.425,1169799993.0
2005-04-28 15:10:00,82.426,82.536,82.422,82.503,1123899998.0
2005-04-28 15:15:00,82.53,82.565,82.479,82.521,884199995.0
2005-04-28 15:20:00,82.511,82.545,82.468,82.511,1235999992.0
2005-04-28 15:25:00,82.538,82.544,82.439,82.458,1022699990.0
2005-04-28 15:30:00,82.461,82.483,82.419,82.456,1047599997.0
2005-04-28 15:35:00,82.432,82.499,82.422,82.499,847299999.0
2005-04-28 15:40:00,82.498,82.558,82.465,82.53,1221900000.0
2005-04-28 15:45:00,82.53,82.566,82.489,82.525,1093399993.0
2005-04-28 15:50:00,82.52,82.532,82.465,82.489,970800007.0
2005-04-28 15:55:00,82.509,82.556,82.442,82.457,972999994.0
2005-04-28 16:00:00,82.458,82.491,82.409,82.43,882499999.0
2005-04-28 16:05:00,82.44,82.489,82.432,82.448,962799995.0
2005-04-28 16:10:00,82.46,82.493,82.431,82.449,900899985.0
2005-04-28 16:15:00,82.434,82.467,82.399,82.419,1099099996.0
2005-04-28 16:20:00,82.418,82.488,82.405,82.442,1014500001.0
2005-04-28 16:25:00,82.467,82.48,82.41,82.43,1133700003.0
2005-04-28 16:30:00,82.401,82.502,82.383,82.395,1036400000.0
2005-04-28 16:35:00,82.409,82.448,82.375,82.392,1132399994.0
2005-04-28 16:40:00,82.396,82.452,82.382,82.388,1045099994.0
2005-04-28 16:45:00,82.419,82.455,82.392,82.412,951199996.0
2005-04-28 16:50:00,82.418,82.45,82.394,82.406,960799998.0
2005-04-28 16:55:00,82.419,82.513,82.397,82.496,901300000.0
2005-04-28 17:00:00,82.499,82.506,82.437,82.475,1059500010.0
2005-04-28 17:05:00,82.483,82.523,82.462,82.475,1173599995.0
2005-04-28 17:10:00,82.469,82.537,82.444,82.487,949400000.0
2005-04-28 17:15:00,82.485,82.527,82.443,82.48,1130499992.0
2005-04-28 17:20:00,82.507,82.559,82.452,82.521,912099998.0
2005-04-28 17:25:00,82.526,82.56,82.462,82.56,964800000.0
2005-04-28 17:30:00,82.533,82.599,82.525,82.547,787399996.0
2005-04-28 17:35:00,82.552,82.598,82.523,82.598,904799991.0
2005-04-28 17:40:00,82.579,82.585,82.53,82.559,1298700000.0
2005-04-28 17:45:00,82.554,82.617,82.535,82.562,981199997.0
2005-04-28 17:50:00,82.575,82.609,82.533,82.534,1156199996.0
2005-04-28 17:55:00,82.522,82.573,82.512,82.526,1096500001.0
2005-04-28 18:00:00,82.521,82.61,82.482,82.519,6887700010.0
2005-04-28 18:05:00,82.49,82.58,82.468,82.479,8068799975.0
2005-04-28 18:10:00,82.474,82.553,82.469,82.502,6722499988.0
2005-04-28 18:15:00,82.53,82.58,82.468,82.498,7625599975.0
2005-04-28 18:20:00,82.513,82.57,82.463,82.486,7614599983.0
2005-04-28 18:25:00,82.48,82.523,82.455,82.466,7279599996.0
2005-04-28 18:30:00,82.466,82.496,82.438,82.455,7241999979.0
2005-04-28 18:35:00,82.458,82.496,82.428,82.481,5534600011.0
2005-04-28 18:40:00,82.453,82.512,82.434,82.476,5030199989.0
2005-04-28 18:45:00,82.474,82.515,82.459,82.487,3840899985.0
2005-04-28 18:50:00,82.505,82.529,82.456,82.49,4131199994.0
2005-04-28 18:55:00,82.465,82.508,82.455,82.471,4087699976.0
2005-04-28 19:00:00,82.458,82.519,82.451,82.498,2739499990.0
2005-04-28 19:05:00,82.471,82.519,82.453,82.475,3429599998.0
2005-04-28 19:10:00,82.467,82.52,82.453,82.457,2140799996.0
2005-04-28 19:15:00,82.448,82.52,82.444,82.459,2786799986.0
2005-04-28 19:20:00,82.448,82.492,82.414,82.462,3140099997.0
2005-04-28 19:25:00,82.439,82.489,82.426,82.475,4838900006.0
2005-04-28 19:30:00,82.46,82.492,82.429,82.454,3538199988.0
2005-04-28 19:35:00,82.449,82.491,82.414,82.454,3446799976.0
2005-04-28 19:40:00,82.447,82.489,82.42,82.428,3002199999.0
2005-04-28 19:45:00,82.42,82.498,82.42,82.466,2506099997.0
2005-04-28 19:50:00,82.444,82.496,82.407,82.407,2568399991.0
2005-04-28 19:55:00,82.427,82.473,82.394,82.444,2782099980.0
2005-04-28 20:00:00,82.428,82.487,82.392,82.461,2171399990.0
2005-04-28 20:05:00,82.46,82.46,82.389,82.419,3055499983.0
2005-04-28 20:10:00,82.44,82.471,82.398,82.428,4111199994.0
2005-04-28 20:15:00,82.382,82.449,82.359,82.432,2014299982.0
2005-04-28 20:20:00,82.433,82.475,82.396,82.449,3085199996.0
2005-04-28 20:25:00,82.438,82.477,82.418,82.45,4016899991.0
2005-04-28 20:30:00,82.416,82.495,82.411,82.431,4698299970.0
2005-04-28 20:35:00,82.449,82.5,82.42,82.48,2967200002.0
2005-04-28 20:40:00,82.471,82.528,82.454,82.488,5199399974.0
2005-04-28 20:45:00,82.508,82.553,82.461,82.498,3414199995.0
2005-04-28 20:50:00,82.461,82.511,82.434,82.455,3433199989.0
2005-04-28 20:55:00,82.456,82.494,82.427,82.475,5250599979.0
2005-04-28 21:00:00,82.473,82.515,82.453,82.488,3832199989.0
2005-04-28 21:05:00,82.447,82.524,82.447,82.495,3169199982.0
2005-04-28 21:10:00,82.504,82.537,82.453,82.527,2824399990.0
2005-04-28 21:15:00,82.495,82.519,82.445,82.495,3708499992.0
2005-04-28 21:20:00,82.498,82.524,82.466,82.49,4474199999.0
2005-04-28 21:25:00,82.458,82.509,82.443,82.48,3127499989.0
2005-04-28 21:30:00,82.492,82.512,82.456,82.5,1848599992.0
2005-04-28 21:35:00,82.507,82.541,82.468,82.529,2203299986.0
2005-04-28 21:40:00,82.493,82.539,82.447,82.489,2413199993.0
2005-04-28 21:45:00,82.494,82.548,82.483,82.514,2197199987.0
2005-04-28 21:50:00,82.545,82.571,82.489,82.553,1611499993.0
2005-04-28 21:55:00,82.516,82.548,82.498,82.512,1217699988.0
2005-04-28 22:00:00,82.53,82.581,82.518,82.528,2641999998.0
2005-04-28 22:05:00,82.548,82.585,82.52,82.539,1193999997.0
2005-04-28 22:10:00,82.546,82.573,82.517,82.54,1718400007.0
2005-04-28 22:15:00,82.545,82.569,82.516,82.546,1843200003.0
2005-04-28 22:20:00,82.567,82.597,82.542,82.575,1665799991.0
2005-04-28 22:25:00,82.592,82.605,82.535,82.576,1973499998.0
2005-04-28 22:30:00,82.567,82.609,82.525,82.562,2358199992.0
2005-04-28 22:35:00,82.576,82.662,82.572,82.618,1333400011.0
2005-04-28 22:40:00,82.623,82.677,82.597,82.599,1289600007.0
2005-04-28 22:45:00,82.609,82.637,82.567,82.587,1686900000.0
2005-04-28 22:50:00,82.592,82.626,82.548,82.57,1224699998.0
2005-04-28 22:55:00,82.557,82.633,82.528,82.528,1518399993.0
2005-04-28 23:00:00,82.607,82.642,82.535,82.607,882800003.0
2005-04-28 23:05:00,82.614,82.646,82.568,82.571,1007499987.0
2005-04-28 23:10:00,82.617,82.617,82.566,82.595,842900001.0
2005-04-28 23:15:00,82.575,82.606,82.516,82.535,1002499999.0
2005-04-28 23:20:00,82.561,82.562,82.512,82.56,918099992.0
2005-04-28 23:25:00,82.532,82.574,82.514,82.524,863100010.0
2005-04-28 23:30:00,82.547,82.562,82.483,82.512,891399999.0
2005-04-28 23:35:00,82.528,82.532,82.444,82.481,947800000.0
2005-04-28 23:40:00,82.48,82.508,82.455,82.489,999899997.0
2005-04-28 23:45:00,82.504,82.538,82.456,82.502,917299989.0
2005-04-28 23:50:00,82.507,82.534,82.472,82.505,1032499996.0
2005-04-28 23:55:00,82.518,82.555,82.495,82.535,843999999.0
2005-04-29 00:00:00,82.514,82.547,82.454,82.501,1137900006.0
2005-04-29 00:05:00,82.481,82.509,82.439,82.489,848899998.0
2005-04-29 00:10:00,82.473,82.591,82.473,82.527,1184300008.0
2005-04-29 00:15:00,82.539,82.564,82.495,82.523,1079299997.0
2005-04-29 00:20:00,82.488,82.546,82.47,82.485,1189800004.0
2005-04-29 00:25:00,82.504,82.54,82.464,82.54,964200001.0
2005-04-29 00:30:00,82.506,82.562,82.485,82.525,1004000003.0
2005-04-29 00:35:00,82.518,82.556,82.479,82.542,1149899992.0
2005-04-29 00:40:00,82.517,82.538,82.47,82.491,894899997.0
2005-04-29 00:45:00,82.524,82.539,82.476,82.531,797199998.0
2005-04-29 00:50:00,82.519,82.526,82.479,82.523,894899994.0
2005-04-29 00:55:00,82.494,82.53,82.469,82.511,1116199992.0
2005-04-29 01:00:00,82.489,82.542,82.467,82.51,1021599990.0
2005-04-29 01:05:00,82.494,82.536,82.473,82.52,1078800001.0
2005-04-29 01:10:00,82.509,82.54,82.451,82.522,1162799999.0
2005-04-29 01:15:00,82.518,82.547,82.472,82.535,1093399993.0
2005-04-29 01:20:00,82.539,82.554,82.499,82.528,863899998.0
2005-04-29 01:25:00,82.545,82.583,82.504,82.523,1278399994.0
2005-04-29 01:30:00,82.552,82.565,82.467,82.471,1098199998.0
2005-04-29 01:35:00,82.494,82.512,82.425,82.428,780299996.0
2005-04-29 01:40:00,82.475,82.492,82.423,82.457,1078000001.0
2005-04-29 01:45:00,82.461,82.526,82.439,82.515,976399999.0
2005-04-29 01:50:00,82.485,82.555,82.476,82.521,1148000006.0
2005-04-29 01:55:00,82.554,82.583,82.527,82.547,1107599997.0
2005-04-29 02:00:00,82.556,82.59,82.517,82.562,1127199994.0
2005-04-29 02:05:00,82.565,82.648,82.561,82.611,1085799992.0
2005-04-29 02:10:00,82.58,82.628,82.557,82.557,1069700001.0
2005-04-29 02:15:00,82.57,82.587,82.511,82.545,1111200003.0
2005-04-29 02:20:00,82.542,82.542,82.455,82.503,950299995.0
2005-04-29 02:25:00,82.481,82.551,82.481,82.545,992700006.0
2005-04-29 02:30:00,82.552,82.596,82.511,82.59,1071200003.0
2005-04-29 02:35:00,82.581,82.63,82.571,82.571,916999994.0
2005-04-29 02:40:00,82.617,82.618,82.533,82.553,936699996.0
2005-04-29 02:45:00,82.559,82.569,82.496,82.519,1041899995.0
2005-04-29 02:50:00,82.508,82.534,82.46,82.47,959699992.0
2005-04-29 02:55:00,82.499,82.523,82.452,82.486,1145899998.0
2005-04-29 03:00:00,82.498,82.498,82.444,82.459,798699996.0
2005-04-29 03:05:00,82.447,82.505,82.437,82.479,1066199992.0
2005-04-29 03:10:00,82.444,82.491,82.425,82.429,1044600001.0
2005-04-29 03:15:00,82.433,82.46,82.395,82.395,1041599993.0
2005-04-29 03:20:00,82.399,82.451,82.384,82.411,1049900002.0
2005-04-29 03:25:00,82.403,82.446,82.362,82.366,1088200001.0
2005-04-29 03:30:00,82.377,82.394,82.331,82.38,1160399991.0
2005-04-29 03:35:00,82.361,82.388,82.32,82.342,1210299996.0
2005-04-29 03:40:00,82.33,82.385,82.305,82.345,1408300004.0
2005-04-29 03:45:00,82.362,82.362,82.293,82.346,836799998.0
2005-04-29 03:50:00,82.331,82.389,82.306,82.384,879099997.0
2005-04-29 03:55:00,82.381,82.399,82.347,82.382,963999991.0
2005-04-29 04:00:00,82.372,82.38,82.324,82.37,850700007.0
2005-04-29 04:05:00,82.345,82.362,82.284,82.311,891300002.0
2005-04-29 04:10:00,82.328,82.357,82.301,82.327,893200000.0
2005-04-29 04:15:00,82.327,82.377,82.321,82.335,1075500002.0
2005-04-29 04:20:00,82.327,82.367,82.298,82.312,955300001.0
2005-04-29 04:25:00,82.313,82.347,82.257,82.264,976499995.0
2005-04-29 04:30:00,82.264,82.302,82.225,82.231,1094599992.0
2005-04-29 04:35:00,82.262,82.3,82.227,82.3,982200004.0
2005-04-29 04:40:00,82.258,82.335,82.258,82.324,847199996.0
2005-04-29 04:45:00,82.322,82.411,82.3,82.346,822900000.0
2005-04-29 04:50:00,82.342,82.369,82.317,82.357,1197799997.0
2005-04-29 04:55:00,82.363,82.397,82.335,82.378,678299998.0
2005-04-29 05:00:00,82.391,82.42,82.356,82.37,795500012.0
2005-04-29 05:05:00,82.388,82.402,82.322,82.391,1031899994.0
2005-04-29 05:10:00,82.328,82.407,82.328,82.388,985000000.0
2005-04-29 05:15:00,82.382,82.399,82.332,82.346,839099993.0
2005-04-29 05:20:00,82.35,82.387,82.338,82.35,1357499998.0
2005-04-29 05:25:00,82.385,82.412,82.341,82.373,1056599997.0
2005-04-29 05:30:00,82.366,82.411,82.359,82.379,959899998.0
2005-04-29 05:35:00,82.394,82.406,82.351,82.381,963899997.0
2005-04-29 05:40:00,82.385,82.403,82.351,82.394,1017300002.0
2005-04-29 05:45:00,82.396,82.404,82.348,82.371,777900003.0
2005-04-29 05:50:00,82.38,82.415,82.34,82.405,887799990.0
2005-04-29 05:55:00,82.403,82.425,82.354,82.397,811899994.0
2005-04-29 06:00:00,82.408,82.422,82.373,82.395,888699993.0
2005-04-29 06:05:00,82.399,82.405,82.319,82.34,1318899998.0
2005-04-29 06:10:00,82.335,82.386,82.307,82.34,726899999.0
2005-04-29 06:15:00,82.341,82.374,82.315,82.336,1048399998.0
2005-04-29 06:20:00,82.338,82.357,82.279,82.294,1140399999.0
2005-04-29 06:25:00,82.315,82.343,82.259,82.283,899099994.0
2005-04-29 06:30:00,82.257,82.296,82.199,82.214,897299995.0
2005-04-29 06:35:00,82.243,82.317,82.221,82.26,1195399997.0
2005-04-29 06:40:00,82.262,82.292,82.178,82.195,1116500000.0
2005-04-29 06:45:00,82.224,82.407,82.188,82.337,1076499996.0
2005-04-29 06:50:00,82.308,82.357,82.23,82.28,971000000.0
2005-04-29 06:55:00,82.262,82.327,82.215,82.219,967899997.0
2005-04-29 07:00:00,82.2,82.275,82.173,82.188,1045800000.0
2005-04-29 07:05:00,82.216,82.262,82.195,82.234,895499992.0
2005-04-29 07:10:00,82.235,82.296,82.217,82.276,840600002.0
2005-04-29 07:15:00,82.254,82.338,82.252,82.324,958700006.0
2005-04-29 07:20:00,82.306,82.362,82.282,82.312,845499995.0
2005-04-29 07:25:00,82.305,82.331,82.248,82.263,1205799993.0
2005-04-29 07:30:00,82.269,82.311,82.237,82.272,960799989.0
2005-04-29 07:35:00,82.308,82.35,82.272,82.314,1227700005.0
2005-04-29 07:40:00,82.309,82.361,82.282,82.342,918299995.0
2005-04-29 07:45:00,82.346,82.45,82.254,82.365,935299999.0
2005-04-29 07:50:00,82.356,82.396,82.245,82.245,1128799990.0
2005-04-29 07:55:00,82.263,82.318,82.259,82.3,1014099998.0
2005-04-29 08:00:00,82.29,82.312,82.212,82.297,1008099994.0
2005-04-29 08:05:00,82.278,82.341,82.258,82.283,1271400003.0
2005-04-29 08:10:00,82.285,82.3,82.203,82.232,1105699998.0
2005-04-29 08:15:00,82.269,82.319,82.236,82.25,972599996.0
2005-04-29 08:20:00,82.218,82.308,82.216,82.247,994300000.0
2005-04-29 08:25:00,82.21,82.251,82.185,82.235,963800002.0
2005-04-29 08:30:00,82.211,82.264,82.192,82.253,923899997.0
2005-04-29 08:35:00,82.221,82.269,82.168,82.202,982099998.0
2005-04-29 08:40:00,82.192,82.27,82.173,82.206,1121899995.0
2005-04-29 08:45:00,82.232,82.256,82.162,82.216,999399997.0
2005-04-29 08:50:00,82.198,82.26,82.19,82.227,1036899996.0
2005-04-29 08:55:00,82.223,82.246,82.102,82.131,995599995.0
2005-04-29 09:00:00,82.115,82.15,82.06,82.102,986100000.0
2005-04-29 09:05:00,82.118,82.252,82.117,82.203,1013999991.0
2005-04-29 09:10:00,82.18,82.253,82.179,82.227,835899999.0
2005-04-29 09:15:00,82.226,82.281,82.194,82.2,1126999992.0
2005-04-29 09:20:00,82.216,82.24,82.154,82.163,1034600004.0
2005-04-29 09:25:00,82.169,82.204,82.103,82.103,1032800001.0
2005-04-29 09:30:00,82.085,82.148,82.084,82.128,840600002.0
2005-04-29 09:35:00,82.142,82.169,82.115,82.135,912499998.0
2005-04-29 09:40:00,82.113,82.173,82.113,82.125,843700002.0
2005-04-29 09:45:00,82.125,82.17,82.093,82.129,1082199998.0
2005-04-29 09:50:00,82.108,82.142,82.059,82.074,961200010.0
2005-04-29 09:55:00,82.082,82.095,82.03,82.047,878999993.0
2005-04-29 10:00:00,82.054,82.074,82.003,82.065,1017599996.0
2005-04-29 10:05:00,82.045,82.104,82.012,82.09,1226300006.0
2005-04-29 10:10:00,82.081,82.146,82.059,82.12,1011199999.0
2005-04-29 10:15:00,82.121,82.189,82.117,82.185,881499998.0
2005-04-29 10:20:00,82.182,82.248,82.164,82.204,988299993.0
2005-04-29 10:25:00,82.205,82.275,82.192,82.26,1058499995.0
2005-04-29 10:30:00,82.284,82.337,82.22,82.24,865800003.0
2005-04-29 10:35:00,82.25,82.277,82.197,82.21,983100004.0
2005-04-29 10:40:00,82.208,82.289,82.169,82.287,1239099997.0
2005-04-29 10:45:00,82.244,82.283,82.178,82.213,958699991.0
2005-04-29 10:50:00,82.21,82.237,82.175,82.191,1041600003.0
2005-04-29 10:55:00,82.219,82.324,82.199,82.264,1141599999.0
2005-04-29 11:00:00,82.24,82.348,82.184,82.19,914999998.0
2005-04-29 11:05:00,82.208,82.239,82.164,82.216,1003999994.0
2005-04-29 11:10:00,82.215,82.326,82.191,82.324,1114800006.0
2005-04-29 11:15:00,82.337,82.388,82.282,82.302,1053399996.0
2005-04-29 11:20:00,82.321,82.394,82.279,82.341,958699993.0
2005-04-29 11:25:00,82.338,82.421,82.321,82.363,1017600002.0
2005-04-29 11:30:00,82.354,82.406,82.327,82.386,886199996.0
2005-04-29 11:35:00,82.377,82.413,82.348,82.364,1252199993.0
2005-04-29 11:40:00,82.351,82.395,82.309,82.326,833599993.0
2005-04-29 11:45:00,82.311,82.398,82.308,82.38,1176399992.0
2005-04-29 11:50:00,82.35,82.393,82.293,82.312,1276799993.0
2005-04-29 11:55:00,82.301,82.336,82.272,82.272,1132399999.0
2005-04-29 12:00:00,82.266,82.337,82.25,82.284,1003499997.0
2005-04-29 12:05:00,82.282,82.326,82.251,82.302,1041899999.0
2005-04-29 12:10:00,82.272,82.306,82.21,82.262,1038200006.0
2005-04-29 12:15:00,82.297,82.357,82.276,82.287,1125799995.0
2005-04-29 12:20:00,82.285,82.334,82.252,82.252,1405899990.0
2005-04-29 12:25:00,82.254,82.299,82.219,82.273,1196099996.0
2005-04-29 12:30:00,82.232,82.292,82.225,82.258,1311200001.0
2005-04-29 12:35:00,82.248,82.277,82.218,82.247,992599996.0
2005-04-29 12:40:00,82.242,82.273,82.196,82.217,1138299996.0
2005-04-29 12:45:00,82.216,82.259,82.177,82.228,1032399997.0
2005-04-29 12:50:00,82.181,82.26,82.181,82.187,842999995.0
2005-04-29 12:55:00,82.215,82.264,82.179,82.233,946699992.0
2005-04-29 13:00:00,82.255,82.304,82.238,82.294,948199994.0
2005-04-29 13:05:00,82.287,82.303,82.24,82.267,1102299995.0
2005-04-29 13:10:00,82.28,82.3,82.207,82.245,949099999.0
2005-04-29 13:15:00,82.235,82.263,82.214,82.238,1097700000.0
2005-04-29 13:20:00,82.227,82.257,82.173,82.19,1188800000.0
2005-04-29 13:25:00,82.198,82.274,82.198,82.225,1047599997.0
2005-04-29 13:30:00,82.22,82.263,82.208,82.233,871100001.0
2005-04-29 13:35:00,82.225,82.272,82.142,82.156,1181599999.0
2005-04-29 13:40:00,82.169,82.24,82.169,82.237,969999995.0
2005-04-29 13:45:00,82.205,82.246,82.193,82.229,1118700001.0
2005-04-29 13:50:00,82.225,82.255,82.19,82.219,1098799999.0
2005-04-29 13:55:00,82.212,82.245,82.178,82.202,850399992.0
2005-04-29 14:00:00,82.237,82.249,82.207,82.236,833900006.0
2005-04-29 14:05:00,82.226,82.259,82.178,82.195,924199999.0
2005-04-29 14:10:00,82.202,82.216,82.169,82.193,1153699994.0
2005-04-29 14:15:00,82.189,82.235,82.17,82.195,1127299993.0
2005-04-29 14:20:00,82.193,82.206,82.064,82.087,1046799996.0
2005-04-29 14:25:00,82.093,82.139,82.083,82.11,1045300002.0
2005-04-29 14:30:00,82.109,82.22,82.109,82.175,762999996.0
2005-04-29 14:35:00,82.217,82.232,82.131,82.21,939599999.0
2005-04-29 14:40:00,82.196,82.224,82.122,82.174,882700001.0
2005-04-29 14:45:00,82.14,82.171,82.117,82.136,955999993.0
2005-04-29 14:50:00,82.168,82.17,82.106,82.115,941399994.0
2005-04-29 14:55:00,82.095,82.144,82.074,82.135,807799998.0
2005-04-29 15:00:00,82.115,82.18,82.066,82.066,1134699998.0
2005-04-29 15:05:00,82.083,82.117,82.044,82.06,1111200000.0
2005-04-29 15:10:00,82.039,82.113,82.022,82.069,988799999.0
2005-04-29 15:15:00,82.028,82.072,82.006,82.049,1026900004.0
2005-04-29 15:20:00,82.03,82.065,81.973,82.007,1063600001.0
2005-04-29 15:25:00,81.998,82.033,81.956,82.015,996499996.0
2005-04-29 15:30:00,81.995,82.088,81.977,82.077,963100000.0
2005-04-29 15:35:00,82.077,82.1,81.994,82.028,1051899999.0
2005-04-29 15:40:00,82.032,82.095,81.93,82.053,1248499991.0
2005-04-29 15:45:00,82.102,82.155,82.07,82.095,1042900004.0
2005-04-29 15:50:00,82.094,82.108,82.019,82.042,788700000.0
2005-04-29 15:55:00,82.053,82.079,81.993,82.048,942199999.0
2005-04-29 16:00:00,82.068,82.145,82.051,82.078,1157099999.0
2005-04-29 16:05:00,82.094,82.109,82.06,82.079,1123399995.0
2005-04-29 16:10:00,82.09,82.143,82.046,82.087,913100000.0
2005-04-29 16:15:00,82.082,82.119,82.043,82.089,1175899999.0
2005-04-29 16:20:00,82.106,82.145,82.094,82.104,1107400004.0
2005-04-29 16:25:00,82.127,82.151,82.062,82.082,1213100000.0
2005-04-29 16:30:00,82.069,82.169,82.058,82.142,974699996.0
2005-04-29 16:35:00,82.151,82.183,82.103,82.117,981999996.0
2005-04-29 16:40:00,82.111,82.141,82.019,82.027,993700000.0
2005-04-29 16:45:00,82.01,82.102,82.005,82.023,1041200010.0
2005-04-29 16:50:00,82.034,82.109,82.014,82.02,1104899990.0
2005-04-29 16:55:00,82.005,82.08,81.918,81.92,880000000.0
2005-04-29 17:00:00,81.907,82.056,81.893,81.997,886399994.0
2005-04-29 17:05:00,81.999,82.034,81.933,81.933,936299999.0
2005-04-29 17:10:00,81.957,81.98,81.891,81.939,1152499995.0
2005-04-29 17:15:00,81.945,81.992,81.898,81.898,1175700001.0
2005-04-29 17:20:00,81.925,81.949,81.855,81.938,936699999.0
2005-04-29 17:25:00,81.947,81.976,81.868,81.89,1037699994.0
2005-04-29 17:30:00,81.861,81.945,81.826,81.93,1083700000.0
2005-04-29 17:35:00,81.916,82.022,81.906,82.022,764999998.0
2005-04-29 17:40:00,82.018,82.064,81.974,82.014,1096500001.0
2005-04-29 17:45:00,81.987,82.039,81.911,81.932,721100001.0
2005-04-29 17:50:00,81.921,81.997,81.921,81.962,1031000007.0
2005-04-29 17:55:00,81.97,81.986,81.918,81.943,1079999995.0
2005-04-29 18:00:00,81.931,81.99,81.896,81.93,6720699985.0
2005-04-29 18:05:00,81.93,81.982,81.858,81.94,9325099990.0
2005-04-29 18:10:00,81.93,81.963,81.879,81.922,6977999984.0
2005-04-29 18:15:00,81.903,81.975,81.882,81.94,7571300006.0
2005-04-29 18:20:00,81.93,82.02,81.907,81.996,8417899982.0
2005-04-29 18:25:00,82.0,82.05,81.941,81.973,7205599987.0
2005-04-29 18:30:00,81.941,82.025,81.941,81.975,6946300001.0
2005-04-29 18:35:00,81.97,81.978,81.86,81.878,5099599981.0
2005-04-29 18:40:00,81.874,81.922,81.835,81.876,4762599986.0
2005-04-29 18:45:00,81.907,81.964,81.882,81.938,4222399988.0
2005-04-29 18:50:00,81.925,81.97,81.88,81.931,4109699988.0
2005-04-29 18:55:00,81.916,81.96,81.866,81.924,4040500002.0
2005-04-29 19:00:00,81.908,81.998,81.908,81.975,3057899990.0
2005-04-29 19:05:00,81.948,81.96,81.894,81.941,3441799987.0
2005-04-29 19:10:00,81.916,81.933,81.87,81.894,1975300000.0
2005-04-29 19:15:00,81.892,81.92,81.86,81.887,2909699988.0
2005-04-29 19:20:00,81.853,81.924,81.817,81.883,3146999994.0
2005-04-29 19:25:00,81.887,81.905,81.777,81.809,4470999986.0
2005-04-29 19:30:00,81.818,81.915,81.778,81.88,3798600000.0
2005-04-29 19:35:00,81.908,81.984,81.885,81.932,3351599987.0
2005-04-29 19:40:00,81.937,82.001,81.881,81.987,3005599982.0
2005-04-29 19:45:00,81.916,81.976,81.874,81.906,2529800003.0
2005-04-29 19:50:00,81.892,81.945,81.819,81.822,3045399989.0
2005-04-29 19:55:00,81.84,81.858,81.774,81.815,2629599991.0
2005-04-29 20:00:00,81.843,81.915,81.821,81.849,2157600001.0
2005-04-29 20:05:00,81.843,81.886,81.814,81.845,2995099992.0
2005-04-29 20:10:00,81.855,81.895,81.813,81.844,4220699998.0
2005-04-29 20:15:00,81.865,81.891,81.813,81.843,2262499990.0
2005-04-29 20:20:00,81.793,81.858,81.779,81.817,3318399985.0
2005-04-29 20:25:00,81.791,81.857,81.772,81.848,4291199999.0
2005-04-29 20:30:00,81.839,81.892,81.813,81.838,5011999988.0
2005-04-29 20:35:00,81.863,81.895,81.818,81.831,3109500000.0
2005-04-29 20:40:00,81.86,81.909,81.807,81.885,5008599986.0
2005-04-29 20:45:00,81.881,81.932,81.846,81.899,3408299996.0
2005-04-29 20:50:00,81.913,81.931,81.823,81.869,3478399983.0
2005-04-29 20:55:00,81.882,81.904,81.778,81.804,5227800012.0
2005-04-29 21:00:00,81.812,81.852,81.778,81.8,3775799992.0
2005-04-29 21:05:00,81.789,81.864,81.763,81.835,3415499997.0
2005-04-29 21:10:00,81.804,81.884,81.787,81.86,2532199991.0
2005-04-29 21:15:00,81.87,81.935,81.829,81.877,3962499991.0
2005-04-29 21:20:00,81.881,81.931,81.853,81.861,4434699984.0
2005-04-29 21:25:00,81.862,81.896,81.832,81.845,2916499993.0
2005-04-29 21:30:00,81.825,81.873,81.819,81.863,1432000001.0
2005-04-29 21:35:00,81.84,81.899,81.828,81.868,2261500005.0
2005-04-29 21:40:00,81.86,81.908,81.818,81.876,2386699997.0
2005-04-29 21:45:00,81.826,81.873,81.784,81.839,1765499996.0
2005-04-29 21:50:00,81.87,81.878,81.786,81.869,1508700006.0
2005-04-29 21:55:00,81.867,81.879,81.796,81.848,1237799999.0
2005-04-29 22:00:00,81.86,81.882,81.818,81.866,2896999997.0
2005-04-29 22:05:00,81.872,81.88,81.812,81.824,946299992.0
2005-04-29 22:10:00,81.811,81.845,81.762,81.802,1711299984.0
2005-04-29 22:15:00,81.804,81.835,81.755,81.794,1561799999.0
2005-04-29 22:20:00,81.779,81.848,81.766,81.836,1799000005.0
2005-04-29 22:25:00,81.824,81.84,81.775,81.818,1750799994.0
2005-04-29 22:30:00,81.814,81.854,81.777,81.807,2020199986.0
2005-04-29 22:35:00,81.819,81.892,81.792,81.858,1155899998.0
2005-04-29 22:40:00,81.845,81.921,81.808,81.9,1463599999.0
2005-04-29 22:45:00,81.89,81.917,81.797,81.854,1548399998.0
2005-04-29 22:50:00,81.864,81.92,81.817,81.864,1573899991.0
2005-04-29 22:55:00,81.835,81.881,81.684,81.778,1586399990.0
2005-04-29 23:00:00,81.83,81.85,81.8,81.8,617399998.0
2005-04-29 23:05:00,81.83,81.83,81.77,81.77,926099997.0
2005-04-29 23:10:00,81.76,81.77,81.76,81.77,617399998.0
2005-04-29 23:15:00,81.75,81.75,81.75,81.75,308699999.0
2005-04-29 23:20:00,81.73,81.77,81.73,81.77,617399998.0
2005-04-29 23:25:00,81.75,81.79,81.75,81.79,617399998.0
2005-04-29 23:30:00,81.75,81.75,81.7,81.7,617399998.0
2005-04-29 23:35:00,81.72,81.78,81.72,81.78,926099997.0
2005-04-29 23:40:00,81.73,81.73,81.72,81.72,617399998.0
2005-04-29 23:45:00,81.7,81.7,81.63,81.63,926099997.0
2005-04-29 23:50:00,81.6,81.6,81.6,81.6,308699999.0
2005-04-29 23:55:00,81.68,81.72,81.68,81.7,926099997.0
2005-05-01 23:00:00,81.885,81.953,81.84,81.931,1006200002.0
2005-05-01 23:05:00,81.949,81.96,81.905,81.927,1102999998.0
2005-05-01 23:10:00,81.952,81.96,81.909,81.935,1056199991.0
2005-05-01 23:15:00,81.924,81.957,81.906,81.948,1141599992.0
2005-05-01 23:20:00,81.908,81.94,81.872,81.893,1026999991.0
2005-05-01 23:25:00,81.86,81.916,81.851,81.889,800300003.0
2005-05-01 23:30:00,81.88,81.925,81.86,81.881,883100001.0
2005-05-01 23:35:00,81.885,81.933,81.831,81.858,1027799998.0
2005-05-01 23:40:00,81.893,81.954,81.851,81.9,1072999993.0
2005-05-01 23:45:00,81.873,81.926,81.867,81.908,947099998.0
2005-05-01 23:50:00,81.883,81.942,81.876,81.938,873099989.0
2005-05-01 23:55:00,81.914,81.947,81.863,81.876,912799998.0
2005-05-02 00:00:00,81.899,81.93,81.852,81.886,1052999986.0
2005-05-02 00:05:00,81.9,81.922,81.857,81.875,865499999.0
2005-05-02 00:10:00,81.849,81.925,81.844,81.877,1169300002.0
2005-05-02 00:15:00,81.895,81.925,81.856,81.925,977299997.0
2005-05-02 00:20:00,81.867,81.961,81.867,81.911,1043500002.0
2005-05-02 00:25:00,81.899,81.944,81.88,81.929,1102699998.0
2005-05-02 00:30:00,81.932,81.946,81.891,81.902,942099992.0
2005-05-02 00:35:00,81.929,81.965,81.902,81.921,1271100005.0
2005-05-02 00:40:00,81.959,81.991,81.914,81.928,1089600000.0
2005-05-02 00:45:00,81.913,81.965,81.874,81.89,892300001.0
2005-05-02 00:50:00,81.906,81.942,81.872,81.91,1020499992.0
2005-05-02 00:55:00,81.905,81.949,81.893,81.924,766500004.0
2005-05-02 01:00:00,81.935,81.955,81.89,81.928,1084900004.0
2005-05-02 01:05:00,81.922,81.976,81.874,81.949,979799998.0
2005-05-02 01:10:00,81.948,82.002,81.941,81.965,1083799990.0
2005-05-02 01:15:00,81.97,82.011,81.937,81.975,1088200001.0
2005-05-02 01:20:00,81.946,81.976,81.914,81.937,893400008.0
2005-05-02 01:25:00,81.925,81.962,81.899,81.906,1009500003.0
2005-05-02 01:30:00,81.919,81.935,81.851,81.854,1163599990.0
2005-05-02 01:35:00,81.847,81.911,81.837,81.899,736600000.0
2005-05-02 01:40:00,81.87,81.93,81.846,81.899,850099999.0
2005-05-02 01:45:00,81.914,81.997,81.894,81.965,1081700002.0
2005-05-02 01:50:00,81.975,82.017,81.905,81.925,798299998.0
2005-05-02 01:55:00,81.95,81.982,81.884,81.936,1037000002.0
2005-05-02 02:00:00,81.918,81.956,81.876,81.929,1140199994.0
2005-05-02 02:05:00,81.924,81.979,81.911,81.915,911200006.0
2005-05-02 02:10:00,81.945,81.958,81.896,81.91,1159199991.0
2005-05-02 02:15:00,81.947,81.98,81.888,81.945,1203999996.0
2005-05-02 02:20:00,81.951,81.976,81.916,81.949,1037099999.0
2005-05-02 02:25:00,81.959,81.995,81.923,81.945,1042699994.0
2005-05-02 02:30:00,81.978,81.995,81.927,81.969,869799996.0
2005-05-02 02:35:00,81.989,81.998,81.924,81.941,1008699997.0
2005-05-02 02:40:00,81.966,82.012,81.936,81.969,1006100009.0
2005-05-02 02:45:00,81.984,82.019,81.946,81.979,1074899996.0
2005-05-02 02:50:00,81.969,82.013,81.951,81.987,1002799998.0
2005-05-02 02:55:00,82.004,82.036,81.94,81.94,1083599989.0
2005-05-02 03:00:00,81.951,82.01,81.937,81.972,1077200004.0
2005-05-02 03:05:00,81.995,82.021,81.959,81.976,1045299995.0
2005-05-02 03:10:00,82.005,82.057,81.969,81.985,1005000001.0
2005-05-02 03:15:00,82.023,82.06,81.971,82.06,975400001.0
2005-05-02 03:20:00,82.037,82.039,81.964,81.975,864699995.0
2005-05-02 03:25:00,82.001,82.024,81.965,82.0,992500000.0
2005-05-02 03:30:00,81.998,82.03,81.966,82.013,1050199995.0
2005-05-02 03:35:00,82.015,82.037,81.967,82.01,754800001.0
2005-05-02 03:40:00,81.992,82.04,81.982,82.01,1206800000.0
2005-05-02 03:45:00,82.029,82.07,81.997,82.07,1066100001.0
2005-05-02 03:50:00,82.072,82.086,82.002,82.086,889499999.0
2005-05-02 03:55:00,82.033,82.104,82.033,82.07,1035299998.0
2005-05-02 04:00:00,82.061,82.112,82.016,82.031,1102899996.0
2005-05-02 04:05:00,82.05,82.08,82.001,82.059,890500002.0
2005-05-02 04:10:00,82.06,82.075,81.992,82.045,937699992.0
2005-05-02 04:15:00,82.067,82.085,82.014,82.04,924299996.0
2005-05-02 04:20:00,82.044,82.087,82.012,82.071,964600003.0
2005-05-02 04:25:00,82.083,82.105,82.023,82.055,883299994.0
2005-05-02 04:30:00,82.073,82.121,82.042,82.084,1120199993.0
2005-05-02 04:35:00,82.121,82.149,82.062,82.09,969699994.0
2005-05-02 04:40:00,82.06,82.135,82.058,82.068,1044000003.0
2005-05-02 04:45:00,82.07,82.155,82.06,82.063,866000002.0
2005-05-02 04:50:00,82.079,82.135,82.03,82.066,1127299993.0
2005-05-02 04:55:00,82.045,82.098,82.03,82.064,831799993.0
2005-05-02 05:00:00,82.07,82.122,82.041,82.101,926299994.0
2005-05-02 05:05:00,82.104,82.121,82.044,82.082,1007499995.0
2005-05-02 05:10:00,82.069,82.103,82.01,82.03,928099998.0
2005-05-02 05:15:00,82.046,82.07,82.003,82.022,949199995.0
2005-05-02 05:20:00,82.029,82.056,82.007,82.039,980700003.0
2005-05-02 05:25:00,82.024,82.075,82.006,82.02,1081399994.0
2005-05-02 05:30:00,82.058,82.074,82.011,82.052,940400002.0
2005-05-02 05:35:00,82.052,82.078,82.019,82.058,1024899994.0
2005-05-02 05:40:00,82.067,82.076,82.026,82.04,951199999.0
2005-05-02 05:45:00,82.048,82.08,82.016,82.023,905000001.0
2005-05-02 05:50:00,82.059,82.077,81.998,81.998,979799997.0
2005-05-02 05:55:00,82.002,82.066,82.002,82.034,840399995.0
2005-05-02 06:00:00,82.015,82.076,82.004,82.035,843099998.0
2005-05-02 06:05:00,82.034,82.058,81.994,82.015,925400002.0
2005-05-02 06:10:00,82.017,82.058,81.972,81.987,859199998.0
2005-05-02 06:15:00,81.989,82.024,81.956,81.97,894400001.0
2005-05-02 06:20:00,81.985,82.032,81.976,82.008,870700004.0
2005-05-02 06:25:00,81.979,82.024,81.968,82.02,1058699991.0
2005-05-02 06:30:00,81.985,82.045,81.958,82.022,799199994.0
2005-05-02 06:35:00,82.012,82.048,81.989,82.018,989800002.0
2005-05-02 06:40:00,81.999,82.046,81.974,82.038,1190099998.0
2005-05-02 06:45:00,82.006,82.048,81.978,82.008,958999997.0
2005-05-02 06:50:00,81.984,82.043,81.984,82.04,1132999989.0
2005-05-02 06:55:00,82.03,82.044,81.992,82.035,829399996.0
2005-05-02 07:00:00,81.994,82.047,81.987,82.043,1179400004.0
2005-05-02 07:05:00,81.998,82.067,81.983,82.005,992400000.0
2005-05-02 07:10:00,82.026,82.083,82.007,82.065,915700005.0
2005-05-02 07:15:00,82.049,82.082,82.017,82.026,1245000001.0
2005-05-02 07:20:00,82.066,82.103,82.013,82.063,860200004.0
2005-05-02 07:25:00,82.051,82.09,82.033,82.069,1005000003.0
2005-05-02 07:30:00,82.063,82.113,82.024,82.07,1093199986.0
2005-05-02 07:35:00,82.082,82.101,82.043,82.065,1116199999.0
2005-05-02 07:40:00,82.088,82.105,82.044,82.072,1005899996.0
2005-05-02 07:45:00,82.045,82.094,82.016,82.056,1089599997.0
2005-05-02 07:50:00,82.065,82.113,82.038,82.103,1172799999.0
2005-05-02 07:55:00,82.067,82.098,82.045,82.08,919899993.0
2005-05-02 08:00:00,82.101,82.113,82.06,82.073,894699997.0
2005-05-02 08:05:00,82.088,82.14,82.061,82.105,942499997.0
2005-05-02 08:10:00,82.081,82.155,82.06,82.115,830100005.0
2005-05-02 08:15:00,82.091,82.15,82.079,82.082,852499995.0
2005-05-02 08:20:00,82.105,82.122,82.038,82.073,1062099999.0
2005-05-02 08:25:00,82.039,82.105,82.039,82.087,880900003.0
2005-05-02 08:30:00,82.093,82.102,82.053,82.054,1176800004.0
2005-05-02 08:35:00,82.071,82.102,82.04,82.058,897599998.0
2005-05-02 08:40:00,82.045,82.094,82.022,82.071,943200004.0
2005-05-02 08:45:00,82.031,82.091,82.025,82.059,1114899999.0
2005-05-02 08:50:00,82.087,82.142,82.052,82.141,1169999982.0
2005-05-02 08:55:00,82.155,82.178,82.116,82.131,976999998.0
2005-05-02 09:00:00,82.087,82.132,82.031,82.031,1207299998.0
2005-05-02 09:05:00,82.09,82.1,82.025,82.041,980599996.0
2005-05-02 09:10:00,82.054,82.093,82.025,82.066,1186600001.0
2005-05-02 09:15:00,82.066,82.105,82.039,82.051,1135500001.0
2005-05-02 09:20:00,82.082,82.102,82.028,82.055,1038700000.0
2005-05-02 09:25:00,82.087,82.102,82.041,82.062,965100002.0
2005-05-02 09:30:00,82.059,82.109,82.047,82.07,857400000.0
2005-05-02 09:35:00,82.089,82.119,82.058,82.116,818099996.0
2005-05-02 09:40:00,82.093,82.125,82.06,82.071,1145499999.0
2005-05-02 09:45:00,82.066,82.103,82.023,82.042,1004199997.0
2005-05-02 09:50:00,82.039,82.103,82.004,82.075,1144900000.0
2005-05-02 09:55:00,82.091,82.115,82.056,82.088,1022100004.0
2005-05-02 10:00:00,82.098,82.158,82.089,82.127,873799999.0
2005-05-02 10:05:00,82.107,82.158,82.101,82.127,1036300003.0
2005-05-02 10:10:00,82.159,82.229,82.125,82.212,985199998.0
2005-05-02 10:15:00,82.21,82.224,82.164,82.171,812700004.0
2005-05-02 10:20:00,82.193,82.227,82.143,82.166,1259199991.0
2005-05-02 10:25:00,82.153,82.164,82.096,82.147,1082599996.0
2005-05-02 10:30:00,82.119,82.162,82.09,82.118,784800001.0
2005-05-02 10:35:00,82.134,82.165,82.106,82.13,896500003.0
2005-05-02 10:40:00,82.116,82.164,82.091,82.142,1182100001.0
2005-05-02 10:45:00,82.129,82.177,82.103,82.131,1060099992.0
2005-05-02 10:50:00,82.156,82.172,82.11,82.148,1117999994.0
2005-05-02 10:55:00,82.145,82.185,82.118,82.163,1140799992.0
2005-05-02 11:00:00,82.146,82.183,82.107,82.145,1183300001.0
2005-05-02 11:05:00,82.113,82.175,82.098,82.153,1007100005.0
2005-05-02 11:10:00,82.159,82.188,82.129,82.139,1018299998.0
2005-05-02 11:15:00,82.131,82.165,82.107,82.122,1018300004.0
2005-05-02 11:20:00,82.139,82.165,82.091,82.113,979100000.0
2005-05-02 11:25:00,82.11,82.14,82.081,82.124,878600007.0
2005-05-02 11:30:00,82.149,82.163,82.084,82.129,1106099998.0
2005-05-02 11:35:00,82.147,82.171,82.09,82.131,1026600000.0
2005-05-02 11:40:00,82.129,82.162,82.095,82.113,908899998.0
2005-05-02 11:45:00,82.103,82.135,82.079,82.094,1162999995.0
2005-05-02 11:50:00,82.077,82.109,82.047,82.062,1141099995.0
2005-05-02 11:55:00,82.049,82.123,82.038,82.115,1139499998.0
2005-05-02 12:00:00,82.078,82.145,82.07,82.142,1064499995.0
2005-05-02 12:05:00,82.132,82.179,82.09,82.159,730099996.0
2005-05-02 12:10:00,82.151,82.197,82.138,82.149,792699998.0
2005-05-02 12:15:00,82.144,82.181,82.105,82.14,1197299997.0
2005-05-02 12:20:00,82.128,82.166,82.101,82.103,1010800000.0
2005-05-02 12:25:00,82.12,82.159,82.078,82.135,1048699996.0
2005-05-02 12:30:00,82.105,82.13,82.064,82.088,1065200001.0
2005-05-02 12:35:00,82.133,82.14,82.077,82.109,1142400002.0
2005-05-02 12:40:00,82.119,82.164,82.088,82.15,922099999.0
2005-05-02 12:45:00,82.168,82.182,82.102,82.162,954700004.0
2005-05-02 12:50:00,82.141,82.17,82.111,82.131,978099995.0
2005-05-02 12:55:00,82.129,82.177,82.112,82.14,804899999.0
2005-05-02 13:00:00,82.126,82.196,82.125,82.166,711899999.0
2005-05-02 13:05:00,82.188,82.215,82.141,82.168,1073799991.0
2005-05-02 13:10:00,82.192,82.199,82.127,82.168,1123300004.0
2005-05-02 13:15:00,82.144,82.181,82.127,82.127,1129600003.0
2005-05-02 13:20:00,82.15,82.164,82.104,82.125,814799999.0
2005-05-02 13:25:00,82.128,82.157,82.098,82.108,1035499992.0
2005-05-02 13:30:00,82.116,82.148,82.1,82.115,1252700002.0
2005-05-02 13:35:00,82.121,82.16,82.088,82.155,1014600002.0
2005-05-02 13:40:00,82.108,82.157,82.079,82.121,869099998.0
2005-05-02 13:45:00,82.116,82.149,82.07,82.118,1051500003.0
2005-05-02 13:50:00,82.134,82.174,82.1,82.161,876200001.0
2005-05-02 13:55:00,82.16,82.21,82.147,82.166,1076099995.0
2005-05-02 14:00:00,82.18,82.221,82.153,82.191,944000003.0
2005-05-02 14:05:00,82.183,82.205,82.133,82.162,888500000.0
2005-05-02 14:10:00,82.159,82.19,82.133,82.158,1040499988.0
2005-05-02 14:15:00,82.174,82.196,82.107,82.123,1049800000.0
2005-05-02 14:20:00,82.11,82.132,82.073,82.095,992799998.0
2005-05-02 14:25:00,82.073,82.139,82.058,82.097,926100004.0
2005-05-02 14:30:00,82.116,82.155,82.094,82.104,984999997.0
2005-05-02 14:35:00,82.137,82.144,82.078,82.104,1058800006.0
2005-05-02 14:40:00,82.106,82.125,82.022,82.05,791499999.0
2005-05-02 14:45:00,82.077,82.082,81.979,81.984,829900000.0
2005-05-02 14:50:00,81.976,82.007,81.925,81.965,938800006.0
2005-05-02 14:55:00,81.971,82.012,81.936,81.973,723599996.0
2005-05-02 15:00:00,81.952,81.981,81.89,81.909,1102699998.0
2005-05-02 15:05:00,81.927,81.968,81.899,81.909,865699991.0
2005-05-02 15:10:00,81.935,81.995,81.921,81.982,1053799999.0
2005-05-02 15:15:00,81.967,82.025,81.957,81.999,857199998.0
2005-05-02 15:20:00,81.99,82.008,81.961,81.997,1076899997.0
2005-05-02 15:25:00,81.98,82.019,81.951,81.983,968200001.0
2005-05-02 15:30:00,81.966,81.99,81.929,81.967,1066799999.0
2005-05-02 15:35:00,81.959,82.0,81.935,81.956,897399996.0
2005-05-02 15:40:00,81.968,81.994,81.888,81.931,1146599989.0
2005-05-02 15:45:00,81.951,81.977,81.916,81.926,1138299998.0
2005-05-02 15:50:00,81.938,81.955,81.852,81.869,944999997.0
2005-05-02 15:55:00,81.867,81.947,81.86,81.903,837900001.0
2005-05-02 16:00:00,81.929,81.951,81.854,81.925,980300001.0
2005-05-02 16:05:00,81.899,81.932,81.841,81.842,902599994.0
2005-05-02 16:10:00,81.868,81.885,81.822,81.842,915399997.0
2005-05-02 16:15:00,81.853,81.901,81.83,81.862,1153199999.0
2005-05-02 16:20:00,81.851,81.915,81.841,81.878,1116899992.0
2005-05-02 16:25:00,81.864,81.896,81.829,81.857,988199993.0
2005-05-02 16:30:00,81.885,81.915,81.823,81.844,970200001.0
2005-05-02 16:35:00,81.837,81.869,81.808,81.811,1194999990.0
2005-05-02 16:40:00,81.834,81.851,81.804,81.851,1147599993.0
2005-05-02 16:45:00,81.822,81.866,81.809,81.858,1216199986.0
2005-05-02 16:50:00,81.871,81.921,81.822,81.876,984800000.0
2005-05-02 16:55:00,81.871,81.908,81.839,81.882,1188799990.0
2005-05-02 17:00:00,81.863,81.893,81.811,81.832,1109199998.0
2005-05-02 17:05:00,81.849,81.883,81.795,81.795,936799993.0
2005-05-02 17:10:00,81.816,81.858,81.793,81.844,1020699994.0
2005-05-02 17:15:00,81.866,81.899,81.826,81.826,1098399993.0
2005-05-02 17:20:00,81.859,81.909,81.839,81.874,826100001.0
2005-05-02 17:25:00,81.895,81.898,81.822,81.842,1105100002.0
2005-05-02 17:30:00,81.831,81.887,81.819,81.85,1182799998.0
2005-05-02 17:35:00,81.861,81.899,81.846,81.881,945500003.0
2005-05-02 17:40:00,81.864,81.925,81.857,81.897,1195199995.0
2005-05-02 17:45:00,81.863,81.933,81.863,81.883,869899992.0
2005-05-02 17:50:00,81.893,81.933,81.862,81.913,1087199997.0
2005-05-02 17:55:00,81.904,81.935,81.812,81.837,902300003.0
2005-05-02 18:00:00,81.834,81.97,81.804,81.838,7429199969.0
2005-05-02 18:05:00,81.83,81.92,81.818,81.829,8232099987.0
2005-05-02 18:10:00,81.834,81.871,81.801,81.833,7428099985.0
2005-05-02 18:15:00,81.817,81.861,81.795,81.859,7737299995.0
2005-05-02 18:20:00,81.839,81.9,81.81,81.834,7654899996.0
2005-05-02 18:25:00,81.92,81.92,81.763,81.776,7254699988.0
2005-05-02 18:30:00,81.792,81.822,81.74,81.765,7780299991.0
2005-05-02 18:35:00,81.779,81.835,81.74,81.799,5145899972.0
2005-05-02 18:40:00,81.78,81.846,81.77,81.801,4722499983.0
2005-05-02 18:45:00,81.796,81.84,81.779,81.825,3792599997.0
2005-05-02 18:50:00,81.85,81.868,81.8,81.841,4022599997.0
2005-05-02 18:55:00,81.835,81.86,81.77,81.798,4324200002.0
2005-05-02 19:00:00,81.799,81.827,81.741,81.801,2948099982.0
2005-05-02 19:05:00,81.785,81.825,81.766,81.782,3558299980.0
2005-05-02 19:10:00,81.805,81.819,81.762,81.81,1936299999.0
2005-05-02 19:15:00,81.773,81.812,81.739,81.79,2769800001.0
2005-05-02 19:20:00,81.785,81.816,81.722,81.776,3403600001.0
2005-05-02 19:25:00,81.786,81.828,81.757,81.802,4583899990.0
2005-05-02 19:30:00,81.784,81.834,81.765,81.813,3753799988.0
2005-05-02 19:35:00,81.822,81.862,81.788,81.808,2970699996.0
2005-05-02 19:40:00,81.807,81.839,81.78,81.781,2836499979.0
2005-05-02 19:45:00,81.802,81.856,81.785,81.832,2773899991.0
2005-05-02 19:50:00,81.813,81.863,81.807,81.831,2674799993.0
2005-05-02 19:55:00,81.846,81.871,81.785,81.817,2648699991.0
2005-05-02 20:00:00,81.804,81.837,81.75,81.79,2316099993.0
2005-05-02 20:05:00,81.818,81.865,81.774,81.826,3214499989.0
2005-05-02 20:10:00,81.839,81.849,81.727,81.772,4157699994.0
2005-05-02 20:15:00,81.765,81.808,81.746,81.783,2209899986.0
2005-05-02 20:20:00,81.757,81.823,81.746,81.793,3336600008.0
2005-05-02 20:25:00,81.806,81.862,81.783,81.811,4042600004.0
2005-05-02 20:30:00,81.825,81.865,81.798,81.827,4667699981.0
2005-05-02 20:35:00,81.84,81.864,81.786,81.804,2920499998.0
2005-05-02 20:40:00,81.795,81.849,81.781,81.8,4855200012.0
2005-05-02 20:45:00,81.813,81.834,81.766,81.827,3589899994.0
2005-05-02 20:50:00,81.813,81.863,81.769,81.794,3610600006.0
2005-05-02 20:55:00,81.835,81.842,81.777,81.786,5287699998.0
2005-05-02 21:00:00,81.793,81.819,81.761,81.775,3727399992.0
2005-05-02 21:05:00,81.75,81.837,81.745,81.804,3292299990.0
2005-05-02 21:10:00,81.802,81.806,81.741,81.765,2697599994.0
2005-05-02 21:15:00,81.737,81.797,81.733,81.784,4018299992.0
2005-05-02 21:20:00,81.776,81.817,81.755,81.792,5298799988.0
2005-05-02 21:25:00,81.802,81.819,81.757,81.8,2923299987.0
2005-05-02 21:30:00,81.777,81.82,81.757,81.796,1796099994.0
2005-05-02 21:35:00,81.799,81.829,81.76,81.797,2094799997.0
2005-05-02 21:40:00,81.773,81.846,81.773,81.805,2462499995.0
2005-05-02 21:45:00,81.799,81.863,81.788,81.824,1957499999.0
2005-05-02 21:50:00,81.802,81.833,81.771,81.805,1617499994.0
2005-05-02 21:55:00,81.822,81.852,81.792,81.817,1210599993.0
2005-05-02 22:00:00,81.814,81.83,81.761,81.797,3024199984.0
2005-05-02 22:05:00,81.784,81.838,81.76,81.823,1280900003.0
2005-05-02 22:10:00,81.803,81.854,81.788,81.813,1855699996.0
2005-05-02 22:15:00,81.836,81.852,81.796,81.807,1728200006.0
2005-05-02 22:20:00,81.829,81.845,81.79,81.811,1594599992.0
2005-05-02 22:25:00,81.815,81.852,81.79,81.809,1699700012.0
2005-05-02 22:30:00,81.817,81.864,81.776,81.844,2469399980.0
2005-05-02 22:35:00,81.833,81.869,81.809,81.828,1141500001.0
2005-05-02 22:40:00,81.812,81.869,81.791,81.836,1448299989.0
2005-05-02 22:45:00,81.822,81.884,81.807,81.854,1537999999.0
2005-05-02 22:50:00,81.828,81.888,81.824,81.858,1840499986.0
2005-05-02 22:55:00,81.844,81.891,81.762,81.762,1491500004.0
2005-05-02 23:00:00,81.864,81.914,81.776,81.903,1009399998.0
2005-05-02 23:05:00,81.867,81.944,81.867,81.902,933999992.0
2005-05-02 23:10:00,81.898,81.924,81.865,81.9,1075399995.0
2005-05-02 23:15:00,81.909,81.939,81.882,81.908,984300006.0
2005-05-02 23:20:00,81.927,81.945,81.889,81.932,1064599995.0
2005-05-02 23:25:00,81.914,81.942,81.881,81.887,1024899996.0
2005-05-02 23:30:00,81.902,81.936,81.862,81.899,1004400001.0
2005-05-02 23:35:00,81.874,81.91,81.798,81.835,907099994.0
2005-05-02 23:40:00,81.884,81.893,81.8,81.835,973500003.0
2005-05-02 23:45:00,81.841,81.893,81.82,81.869,1129999997.0
2005-05-02 23:50:00,81.857,81.891,81.813,81.857,799399995.0
2005-05-02 23:55:00,81.88,81.914,81.853,81.881,1062899991.0
2005-05-03 00:00:00,81.867,81.894,81.831,81.876,988800005.0
2005-05-03 00:05:00,81.88,81.897,81.828,81.864,882200000.0
2005-05-03 00:10:00,81.841,81.873,81.802,81.833,988800000.0
2005-05-03 00:15:00,81.825,81.869,81.811,81.838,1041899992.0
2005-05-03 00:20:00,81.844,81.903,81.825,81.857,1197799996.0
2005-05-03 00:25:00,81.83,81.875,81.827,81.852,1013300000.0
2005-05-03 00:30:00,81.85,81.883,81.831,81.838,798199995.0
2005-05-03 00:35:00,81.877,81.926,81.85,81.904,1064399993.0
2005-05-03 00:40:00,81.899,81.935,81.869,81.89,960399999.0
2005-05-03 00:45:00,81.899,81.915,81.861,81.873,1081300000.0
2005-05-03 00:50:00,81.876,81.941,81.863,81.901,1083399997.0
2005-05-03 00:55:00,81.885,81.939,81.872,81.903,1018599990.0
2005-05-03 01:00:00,81.903,81.948,81.875,81.893,911200003.0
2005-05-03 01:05:00,81.897,81.923,81.848,81.903,1214500006.0
2005-05-03 01:10:00,81.892,81.921,81.859,81.894,981200005.0
2005-05-03 01:15:00,81.899,81.918,81.851,81.909,1005099999.0
2005-05-03 01:20:00,81.87,81.928,81.833,81.841,927800007.0
2005-05-03 01:25:00,81.855,81.902,81.804,81.804,964500003.0
2005-05-03 01:30:00,81.773,81.845,81.749,81.802,998400001.0
2005-05-03 01:35:00,81.786,81.839,81.761,81.833,929500002.0
2005-05-03 01:40:00,81.778,81.818,81.748,81.774,964999991.0
2005-05-03 01:45:00,81.767,81.799,81.735,81.765,916199998.0
2005-05-03 01:50:00,81.775,81.809,81.732,81.766,850500005.0
2005-05-03 01:55:00,81.794,81.848,81.783,81.84,1021099993.0
2005-05-03 02:00:00,81.79,81.856,81.768,81.777,978299996.0
2005-05-03 02:05:00,81.801,81.841,81.765,81.826,1060499995.0
2005-05-03 02:10:00,81.783,81.841,81.783,81.819,1030700002.0
2005-05-03 02:15:00,81.818,81.861,81.802,81.808,944600003.0
2005-05-03 02:20:00,81.822,81.836,81.76,81.778,971900003.0
2005-05-03 02:25:00,81.736,81.782,81.729,81.767,960299996.0
2005-05-03 02:30:00,81.762,81.77,81.722,81.753,1212699991.0
2005-05-03 02:35:00,81.755,81.786,81.728,81.734,1016599991.0
2005-05-03 02:40:00,81.756,81.793,81.724,81.779,698199997.0
2005-05-03 02:45:00,81.754,81.795,81.734,81.754,1090600001.0
2005-05-03 02:50:00,81.756,81.791,81.715,81.737,819600004.0
2005-05-03 02:55:00,81.767,81.794,81.721,81.748,1003000009.0
2005-05-03 03:00:00,81.743,81.787,81.74,81.765,949199997.0
2005-05-03 03:05:00,81.769,81.804,81.753,81.786,882099995.0
2005-05-03 03:10:00,81.804,81.829,81.757,81.797,977299992.0
2005-05-03 03:15:00,81.815,81.855,81.798,81.809,872699999.0
2005-05-03 03:20:00,81.823,81.868,81.81,81.823,966799995.0
2005-05-03 03:25:00,81.848,81.891,81.819,81.864,1228600000.0
2005-05-03 03:30:00,81.881,81.901,81.773,81.833,1027900002.0
2005-05-03 03:35:00,81.808,81.829,81.773,81.781,1055399984.0
2005-05-03 03:40:00,81.799,81.835,81.748,81.795,1095100003.0
2005-05-03 03:45:00,81.783,81.816,81.739,81.779,877500007.0
2005-05-03 03:50:00,81.752,81.807,81.722,81.776,984499997.0
2005-05-03 03:55:00,81.787,81.794,81.715,81.771,871600005.0
2005-05-03 04:00:00,81.758,81.792,81.738,81.747,1067899998.0
2005-05-03 04:05:00,81.772,81.823,81.745,81.804,1083100000.0
2005-05-03 04:10:00,81.808,81.826,81.77,81.809,806500005.0
2005-05-03 04:15:00,81.788,81.831,81.767,81.792,1207300001.0
2005-05-03 04:20:00,81.788,81.853,81.77,81.826,1155199993.0
2005-05-03 04:25:00,81.831,81.849,81.738,81.754,1069799995.0
2005-05-03 04:30:00,81.777,81.795,81.739,81.774,952799995.0
2005-05-03 04:35:00,81.757,81.798,81.717,81.757,806800001.0
2005-05-03 04:40:00,81.754,81.809,81.738,81.791,1081499994.0
2005-05-03 04:45:00,81.787,81.834,81.786,81.807,994800002.0
2005-05-03 04:50:00,81.807,81.86,81.794,81.817,1475399997.0
2005-05-03 04:55:00,81.814,81.848,81.787,81.807,873199998.0
2005-05-03 05:00:00,81.778,81.838,81.76,81.766,875900000.0
2005-05-03 05:05:00,81.784,81.828,81.739,81.822,838400003.0
2005-05-03 05:10:00,81.786,81.822,81.749,81.765,1046500000.0
2005-05-03 05:15:00,81.805,81.805,81.736,81.768,961700005.0
2005-05-03 05:20:00,81.785,81.826,81.77,81.811,1170799987.0
2005-05-03 05:25:00,81.808,81.828,81.774,81.812,904500000.0
2005-05-03 05:30:00,81.788,81.825,81.775,81.82,690600000.0
2005-05-03 05:35:00,81.812,81.839,81.757,81.8,980199998.0
2005-05-03 05:40:00,81.783,81.823,81.762,81.773,969400001.0
2005-05-03 05:45:00,81.781,81.817,81.737,81.737,978799988.0
2005-05-03 05:50:00,81.762,81.773,81.702,81.709,1134500003.0
2005-05-03 05:55:00,81.732,81.747,81.673,81.72,873699998.0
2005-05-03 06:00:00,81.72,81.761,81.696,81.754,924400002.0
2005-05-03 06:05:00,81.737,81.751,81.694,81.709,901900006.0
2005-05-03 06:10:00,81.723,81.774,81.713,81.723,1089900004.0
2005-05-03 06:15:00,81.718,81.766,81.711,81.738,1145299992.0
2005-05-03 06:20:00,81.745,81.77,81.709,81.73,911800001.0
2005-05-03 06:25:00,81.715,81.754,81.705,81.72,1118299990.0
2005-05-03 06:30:00,81.745,81.777,81.717,81.733,1078999991.0
2005-05-03 06:35:00,81.739,81.78,81.726,81.758,886799993.0
2005-05-03 06:40:00,81.759,81.771,81.687,81.716,1136899996.0
2005-05-03 06:45:00,81.729,81.757,81.709,81.727,833400002.0
2005-05-03 06:50:00,81.708,81.74,81.689,81.714,1013900003.0
2005-05-03 06:55:00,81.711,81.771,81.696,81.753,1014999999.0
2005-05-03 07:00:00,81.749,81.796,81.725,81.758,879399995.0
2005-05-03 07:05:00,81.743,81.781,81.69,81.698,914800001.0
2005-05-03 07:10:00,81.713,81.748,81.693,81.7,912999994.0
2005-05-03 07:15:00,81.698,81.745,81.668,81.711,1159100002.0
2005-05-03 07:20:00,81.69,81.738,81.674,81.719,785900003.0
2005-05-03 07:25:00,81.698,81.721,81.645,81.685,1177499993.0
2005-05-03 07:30:00,81.659,81.695,81.638,81.664,818399995.0
2005-05-03 07:35:00,81.636,81.672,81.616,81.654,1031100000.0
2005-05-03 07:40:00,81.634,81.674,81.592,81.618,931300000.0
2005-05-03 07:45:00,81.591,81.647,81.562,81.6,826199992.0
2005-05-03 07:50:00,81.627,81.664,81.55,81.573,1270399992.0
2005-05-03 07:55:00,81.595,81.646,81.554,81.618,860999991.0
2005-05-03 08:00:00,81.638,81.669,81.622,81.641,937100006.0
2005-05-03 08:05:00,81.661,81.726,81.619,81.706,985199999.0
2005-05-03 08:10:00,81.683,81.724,81.636,81.692,1105999996.0
2005-05-03 08:15:00,81.701,81.761,81.693,81.72,731400001.0
2005-05-03 08:20:00,81.715,81.737,81.644,81.668,1017599994.0
2005-05-03 08:25:00,81.674,81.7,81.616,81.691,877799999.0
2005-05-03 08:30:00,81.659,81.72,81.642,81.668,1028300005.0
2005-05-03 08:35:00,81.681,81.729,81.637,81.713,848700003.0
2005-05-03 08:40:00,81.7,81.742,81.686,81.71,936499993.0
2005-05-03 08:45:00,81.722,81.747,81.663,81.7,883699998.0
2005-05-03 08:50:00,81.676,81.722,81.657,81.713,1009699991.0
2005-05-03 08:55:00,81.708,81.774,81.689,81.756,969800000.0
2005-05-03 09:00:00,81.718,81.78,81.709,81.75,1080499995.0
2005-05-03 09:05:00,81.751,81.812,81.734,81.798,1105900001.0
2005-05-03 09:10:00,81.793,81.819,81.753,81.781,837300000.0
2005-05-03 09:15:00,81.8,81.804,81.724,81.727,1080999995.0
2005-05-03 09:20:00,81.734,81.769,81.712,81.743,787699996.0
2005-05-03 09:25:00,81.728,81.764,81.704,81.728,806399997.0
2005-05-03 09:30:00,81.749,81.756,81.694,81.735,965999986.0
2005-05-03 09:35:00,81.725,81.77,81.715,81.726,808900000.0
2005-05-03 09:40:00,81.718,81.735,81.635,81.697,1070900001.0
2005-05-03 09:45:00,81.688,81.728,81.619,81.644,1081500007.0
2005-05-03 09:50:00,81.641,81.673,81.599,81.623,1325700002.0
2005-05-03 09:55:00,81.625,81.641,81.573,81.586,963899996.0
2005-05-03 10:00:00,81.58,81.645,81.58,81.589,833199999.0
2005-05-03 10:05:00,81.609,81.669,81.581,81.597,1284999994.0
2005-05-03 10:10:00,81.617,81.666,81.56,81.586,918800002.0
2005-05-03 10:15:00,81.581,81.618,81.55,81.571,1033000001.0
2005-05-03 10:20:00,81.558,81.611,81.53,81.547,810800001.0
2005-05-03 10:25:00,81.565,81.59,81.541,81.542,1027099996.0
2005-05-03 10:30:00,81.572,81.615,81.53,81.593,1030600000.0
2005-05-03 10:35:00,81.605,81.638,81.547,81.581,1185099998.0
2005-05-03 10:40:00,81.578,81.601,81.517,81.553,1198800006.0
2005-05-03 10:45:00,81.553,81.609,81.543,81.573,1119000001.0
2005-05-03 10:50:00,81.608,81.609,81.543,81.562,1350200003.0
2005-05-03 10:55:00,81.573,81.601,81.535,81.579,1146699998.0
2005-05-03 11:00:00,81.578,81.592,81.533,81.549,1097999994.0
2005-05-03 11:05:00,81.538,81.598,81.536,81.555,1053999999.0
2005-05-03 11:10:00,81.551,81.581,81.517,81.539,1023299994.0
2005-05-03 11:15:00,81.546,81.599,81.525,81.585,1039899995.0
2005-05-03 11:20:00,81.585,81.603,81.54,81.557,878899995.0
2005-05-03 11:25:00,81.554,81.595,81.538,81.555,919799998.0
2005-05-03 11:30:00,81.576,81.592,81.534,81.538,1213099996.0
2005-05-03 11:35:00,81.577,81.593,81.529,81.581,1202799995.0
2005-05-03 11:40:00,81.524,81.586,81.503,81.56,633699999.0
2005-05-03 11:45:00,81.553,81.601,81.523,81.597,1288800003.0
2005-05-03 11:50:00,81.561,81.611,81.493,81.539,1243099996.0
2005-05-03 11:55:00,81.551,81.576,81.453,81.472,1302400004.0
2005-05-03 12:00:00,81.456,81.493,81.381,81.383,1009200002.0
2005-05-03 12:05:00,81.376,81.443,81.328,81.384,925600006.0
2005-05-03 12:10:00,81.385,81.462,81.36,81.432,1204200001.0
2005-05-03 12:15:00,81.43,81.464,81.408,81.415,982000001.0
2005-05-03 12:20:00,81.39,81.431,81.249,81.309,907400002.0
2005-05-03 12:25:00,81.311,81.377,81.301,81.355,1244199997.0
2005-05-03 12:30:00,81.338,81.355,81.295,81.308,1064599999.0
2005-05-03 12:35:00,81.31,81.368,81.292,81.343,1045500001.0
2005-05-03 12:40:00,81.356,81.368,81.311,81.315,1161499993.0
2005-05-03 12:45:00,81.323,81.357,81.278,81.333,906299997.0
2005-05-03 12:50:00,81.33,81.366,81.289,81.311,810400003.0
2005-05-03 12:55:00,81.332,81.354,81.284,81.295,995100003.0
2005-05-03 13:00:00,81.27,81.33,81.255,81.274,849699999.0
2005-05-03 13:05:00,81.289,81.397,81.257,81.349,1012799997.0
2005-05-03 13:10:00,81.363,81.38,81.322,81.335,1011399994.0
2005-05-03 13:15:00,81.329,81.386,81.325,81.355,938200000.0
2005-05-03 13:20:00,81.369,81.39,81.306,81.31,958399995.0
2005-05-03 13:25:00,81.333,81.36,81.311,81.335,1106100000.0
2005-05-03 13:30:00,81.327,81.372,81.304,81.349,1138300002.0
2005-05-03 13:35:00,81.338,81.457,81.329,81.432,1330399996.0
2005-05-03 13:40:00,81.428,81.463,81.376,81.44,983000003.0
2005-05-03 13:45:00,81.414,81.454,81.373,81.388,1050200002.0
2005-05-03 13:50:00,81.375,81.422,81.322,81.353,1050299997.0
2005-05-03 13:55:00,81.343,81.393,81.324,81.335,974999999.0
2005-05-03 14:00:00,81.36,81.383,81.303,81.329,1027599997.0
2005-05-03 14:05:00,81.296,81.329,81.224,81.265,1038399998.0
2005-05-03 14:10:00,81.244,81.307,81.233,81.28,1015600000.0
2005-05-03 14:15:00,81.278,81.341,81.265,81.31,1036700007.0
2005-05-03 14:20:00,81.309,81.309,81.168,81.213,1075399996.0
2005-05-03 14:25:00,81.213,81.244,81.161,81.199,763499998.0
2005-05-03 14:30:00,81.215,81.251,81.154,81.201,1006999991.0
2005-05-03 14:35:00,81.169,81.199,81.143,81.163,911300001.0
2005-05-03 14:40:00,81.175,81.283,81.13,81.242,895199993.0
2005-05-03 14:45:00,81.25,81.335,81.238,81.298,852599995.0
2005-05-03 14:50:00,81.317,81.348,81.264,81.284,1093099995.0
2005-05-03 14:55:00,81.277,81.33,81.254,81.316,1097499996.0
2005-05-03 15:00:00,81.298,81.313,81.224,81.268,965599998.0
2005-05-03 15:05:00,81.271,81.293,81.214,81.248,1269899992.0
2005-05-03 15:10:00,81.24,81.264,81.171,81.202,943299991.0
2005-05-03 15:15:00,81.185,81.25,81.168,81.199,1052999997.0
2005-05-03 15:20:00,81.227,81.316,81.192,81.267,1030099999.0
2005-05-03 15:25:00,81.264,81.305,81.239,81.287,1010200003.0
2005-05-03 15:30:00,81.295,81.32,81.254,81.295,812699995.0
2005-05-03 15:35:00,81.273,81.311,81.224,81.237,913799995.0
2005-05-03 15:40:00,81.231,81.274,81.202,81.242,1212799993.0
2005-05-03 15:45:00,81.221,81.262,81.191,81.203,1166099996.0
2005-05-03 15:50:00,81.222,81.242,81.17,81.216,838899996.0
2005-05-03 15:55:00,81.193,81.269,81.193,81.249,937499996.0
2005-05-03 16:00:00,81.223,81.279,81.203,81.252,1059699997.0
2005-05-03 16:05:00,81.279,81.286,81.231,81.259,1155399994.0
2005-05-03 16:10:00,81.262,81.292,81.225,81.262,881100002.0
2005-05-03 16:15:00,81.268,81.313,81.208,81.313,1061400003.0
2005-05-03 16:20:00,81.335,81.39,81.308,81.349,950899998.0
2005-05-03 16:25:00,81.35,81.368,81.274,81.298,1086299993.0
2005-05-03 16:30:00,81.294,81.352,81.288,81.336,922999996.0
2005-05-03 16:35:00,81.362,81.425,81.339,81.409,946799991.0
2005-05-03 16:40:00,81.395,81.435,81.371,81.39,1081399991.0
2005-05-03 16:45:00,81.407,81.41,81.356,81.356,1092399996.0
2005-05-03 16:50:00,81.364,81.4,81.338,81.364,1159200008.0
2005-05-03 16:55:00,81.373,81.412,81.313,81.333,1296399996.0
2005-05-03 17:00:00,81.339,81.433,81.334,81.398,872599998.0
2005-05-03 17:05:00,81.401,81.444,81.35,81.372,858100002.0
2005-05-03 17:10:00,81.389,81.437,81.381,81.412,866300000.0
2005-05-03 17:15:00,81.421,81.453,81.399,81.443,996399998.0
2005-05-03 17:20:00,81.445,81.476,81.415,81.441,984499996.0
2005-05-03 17:25:00,81.435,81.471,81.415,81.43,1122400005.0
2005-05-03 17:30:00,81.426,81.489,81.41,81.453,955500001.0
2005-05-03 17:35:00,81.485,81.533,81.457,81.492,955199990.0
2005-05-03 17:40:00,81.496,81.532,81.465,81.471,1042400003.0
2005-05-03 17:45:00,81.447,81.497,81.404,81.433,900599999.0
2005-05-03 17:50:00,81.415,81.45,81.346,81.364,1147000000.0
2005-05-03 17:55:00,81.339,81.367,81.294,81.315,917199996.0
2005-05-03 18:00:00,81.281,81.41,81.281,81.364,6610200018.0
2005-05-03 18:05:00,81.324,81.438,81.305,81.417,9148100025.0
2005-05-03 18:10:00,81.417,81.441,81.316,81.344,7193899998.0
2005-05-03 18:15:00,81.41,81.43,81.295,81.339,4742599995.0
2005-05-03 18:20:00,81.344,81.43,81.315,81.359,8309399997.0
2005-05-03 18:25:00,81.37,81.41,81.276,81.32,7007499987.0
2005-05-03 18:30:00,81.329,81.35,81.284,81.296,6761599997.0
2005-05-03 18:35:00,81.299,81.323,81.256,81.3,5178800009.0
2005-05-03 18:40:00,81.301,81.32,81.253,81.27,4384200003.0
2005-05-03 18:45:00,81.265,81.326,81.257,81.296,3599199975.0
2005-05-03 18:50:00,81.29,81.294,81.23,81.254,4051699997.0
2005-05-03 18:55:00,81.251,81.312,81.222,81.241,3983099997.0
2005-05-03 19:00:00,81.252,81.279,81.217,81.274,2698899979.0
2005-05-03 19:05:00,81.276,81.294,81.219,81.256,3485299983.0
2005-05-03 19:10:00,81.243,81.278,81.23,81.245,1800700005.0
2005-05-03 19:15:00,81.249,81.281,81.194,81.237,2914800004.0
2005-05-03 19:20:00,81.217,81.242,81.161,81.197,3078499998.0
2005-05-03 19:25:00,81.221,81.255,81.177,81.195,4444199994.0
2005-05-03 19:30:00,81.198,81.275,81.168,81.256,3612799994.0
2005-05-03 19:35:00,81.274,81.274,81.2,81.256,3074900005.0
2005-05-03 19:40:00,81.254,81.281,81.208,81.249,2807300000.0
2005-05-03 19:45:00,81.262,81.293,81.233,81.272,2643799987.0
2005-05-03 19:50:00,81.277,81.305,81.238,81.287,2694800001.0
2005-05-03 19:55:00,81.3,81.321,81.253,81.285,3044299998.0
2005-05-03 20:00:00,81.282,81.322,81.249,81.29,2243200007.0
2005-05-03 20:05:00,81.282,81.349,81.264,81.3,2916499987.0
2005-05-03 20:10:00,81.315,81.374,81.298,81.337,4064099995.0
2005-05-03 20:15:00,81.337,81.357,81.231,81.25,2459999996.0
2005-05-03 20:20:00,81.257,81.329,81.213,81.237,2951100007.0
2005-05-03 20:25:00,81.232,81.305,81.208,81.267,4194399996.0
2005-05-03 20:30:00,81.275,81.371,81.232,81.293,4808299990.0
2005-05-03 20:35:00,81.305,81.344,81.242,81.339,3065799996.0
2005-05-03 20:40:00,81.321,81.348,81.274,81.288,4917399995.0
2005-05-03 20:45:00,81.301,81.326,81.181,81.252,3960500003.0
2005-05-03 20:50:00,81.25,81.27,81.18,81.23,4097499977.0
2005-05-03 20:55:00,81.226,81.259,81.169,81.169,5055099974.0
2005-05-03 21:00:00,81.177,81.256,81.165,81.209,3445399999.0
2005-05-03 21:05:00,81.194,81.293,81.186,81.24,3003099990.0
2005-05-03 21:10:00,81.249,81.287,81.188,81.2,2631099999.0
2005-05-03 21:15:00,81.198,81.308,81.198,81.275,4069299991.0
2005-05-03 21:20:00,81.267,81.312,81.245,81.275,4716100001.0
2005-05-03 21:25:00,81.281,81.333,81.252,81.307,2905999991.0
2005-05-03 21:30:00,81.307,81.349,81.27,81.281,1757199995.0
2005-05-03 21:35:00,81.315,81.344,81.264,81.307,1867599993.0
2005-05-03 21:40:00,81.299,81.353,81.283,81.329,2381099992.0
2005-05-03 21:45:00,81.327,81.358,81.292,81.292,2095099996.0
2005-05-03 21:50:00,81.315,81.326,81.27,81.289,1546099994.0
2005-05-03 21:55:00,81.3,81.385,81.185,81.22,1270599993.0
2005-05-03 22:00:00,81.221,81.27,81.164,81.232,3179199971.0
2005-05-03 22:05:00,81.221,81.293,81.206,81.269,1230100001.0
2005-05-03 22:10:00,81.293,81.318,81.24,81.257,1811199997.0
2005-05-03 22:15:00,81.263,81.295,81.224,81.28,1597499991.0
2005-05-03 22:20:00,81.26,81.301,81.243,81.285,1680399992.0
2005-05-03 22:25:00,81.251,81.303,81.236,81.288,1700399997.0
2005-05-03 22:30:00,81.291,81.327,81.244,81.273,2356000004.0
2005-05-03 22:35:00,81.278,81.312,81.233,81.288,1111800002.0
2005-05-03 22:40:00,81.281,81.337,81.26,81.312,1374900001.0
2005-05-03 22:45:00,81.291,81.364,81.29,81.346,1319799992.0
2005-05-03 22:50:00,81.338,81.36,81.281,81.301,1609299999.0
2005-05-03 22:55:00,81.296,81.341,81.218,81.218,1421799993.0
2005-05-03 23:00:00,81.296,81.322,81.263,81.287,1099799994.0
2005-05-03 23:05:00,81.29,81.321,81.254,81.281,935600001.0
2005-05-03 23:10:00,81.271,81.333,81.237,81.281,940899997.0
2005-05-03 23:15:00,81.276,81.299,81.236,81.299,1021199990.0
2005-05-03 23:20:00,81.293,81.315,81.249,81.284,1211100004.0
2005-05-03 23:25:00,81.273,81.293,81.201,81.207,852900003.0
2005-05-03 23:30:00,81.261,81.308,81.211,81.265,940299995.0
2005-05-03 23:35:00,81.243,81.297,81.199,81.252,1104499994.0
2005-05-03 23:40:00,81.25,81.265,81.189,81.223,1222699997.0
2005-05-03 23:45:00,81.213,81.256,81.195,81.249,1185499997.0
2005-05-03 23:50:00,81.204,81.279,81.2,81.272,901500000.0
2005-05-03 23:55:00,81.26,81.274,81.211,81.24,922699996.0
2005-05-04 00:00:00,81.234,81.279,81.197,81.236,923199994.0
2005-05-04 00:05:00,81.24,81.269,81.212,81.262,975799997.0
2005-05-04 00:10:00,81.227,81.262,81.193,81.203,975599997.0
2005-05-04 00:15:00,81.236,81.242,81.164,81.164,1146200001.0
2005-05-04 00:20:00,81.179,81.242,81.162,81.21,1066900001.0
2005-05-04 00:25:00,81.208,81.247,81.177,81.22,1106499994.0
2005-05-04 00:30:00,81.226,81.228,81.156,81.162,810099995.0
2005-05-04 00:35:00,81.164,81.191,81.113,81.128,1142499993.0
2005-05-04 00:40:00,81.122,81.17,81.053,81.053,1092999988.0
2005-05-04 00:45:00,81.067,81.116,81.052,81.079,1235599999.0
2005-05-04 00:50:00,81.077,81.094,80.991,80.999,1136500002.0
2005-05-04 00:55:00,81.037,81.055,81.009,81.035,943200000.0
2005-05-04 01:00:00,81.053,81.081,81.007,81.058,909800000.0
2005-05-04 01:05:00,81.066,81.078,81.027,81.055,817700000.0
2005-05-04 01:10:00,81.079,81.161,81.057,81.095,973200000.0
2005-05-04 01:15:00,81.095,81.134,81.068,81.099,1326699990.0
2005-05-04 01:20:00,81.08,81.163,81.062,81.136,848500000.0
2005-05-04 01:25:00,81.134,81.162,81.115,81.127,1033599999.0
2005-05-04 01:30:00,81.123,81.185,81.092,81.172,1085400001.0
2005-05-04 01:35:00,81.158,81.187,81.131,81.155,917300001.0
2005-05-04 01:40:00,81.166,81.181,81.092,81.1,1039799993.0
2005-05-04 01:45:00,81.137,81.171,81.118,81.163,820999996.0
2005-05-04 01:50:00,81.154,81.184,81.128,81.165,883499998.0
2005-05-04 01:55:00,81.161,81.205,81.136,81.193,1089399994.0
2005-05-04 02:00:00,81.183,81.253,81.168,81.236,1190699997.0
2005-05-04 02:05:00,81.284,81.312,81.238,81.274,1098899996.0
2005-05-04 02:10:00,81.25,81.287,81.202,81.202,1073099997.0
2005-05-04 02:15:00,81.247,81.262,81.158,81.179,1038400000.0
2005-05-04 02:20:00,81.172,81.202,81.11,81.127,855599999.0
2005-05-04 02:25:00,81.104,81.138,81.078,81.104,1146200000.0
2005-05-04 02:30:00,81.105,81.133,81.074,81.095,1198600001.0
2005-05-04 02:35:00,81.095,81.113,81.039,81.106,1010600000.0
2005-05-04 02:40:00,81.092,81.124,81.064,81.104,848800002.0
2005-05-04 02:45:00,81.093,81.119,81.065,81.076,1075800002.0
2005-05-04 02:50:00,81.084,81.131,81.057,81.082,974300001.0
2005-05-04 02:55:00,81.088,81.117,81.059,81.102,939800000.0
2005-05-04 03:00:00,81.083,81.128,81.036,81.082,1036099997.0
2005-05-04 03:05:00,81.065,81.113,81.063,81.085,1237999996.0
2005-05-04 03:10:00,81.063,81.103,81.025,81.067,1119500009.0
2005-05-04 03:15:00,81.064,81.084,81.033,81.067,974799998.0
2005-05-04 03:20:00,81.059,81.084,81.035,81.072,884599997.0
2005-05-04 03:25:00,81.077,81.119,81.058,81.095,1172200004.0
2005-05-04 03:30:00,81.065,81.134,81.031,81.097,885499999.0
2005-05-04 03:35:00,81.124,81.197,81.111,81.188,892299994.0
2005-05-04 03:40:00,81.155,81.213,81.127,81.143,1114999993.0
2005-05-04 03:45:00,81.159,81.266,81.15,81.244,815999998.0
2005-05-04 03:50:00,81.26,81.294,81.224,81.229,1117700004.0
2005-05-04 03:55:00,81.228,81.356,81.194,81.342,926800002.0
2005-05-04 04:00:00,81.342,81.352,81.285,81.317,1144400001.0
2005-05-04 04:05:00,81.336,81.35,81.279,81.286,1156500004.0
2005-05-04 04:10:00,81.298,81.336,81.258,81.317,970399998.0
2005-05-04 04:15:00,81.332,81.344,81.26,81.325,1120700000.0
2005-05-04 04:20:00,81.349,81.372,81.303,81.359,1013399998.0
2005-05-04 04:25:00,81.329,81.358,81.27,81.312,905200003.0
2005-05-04 04:30:00,81.312,81.32,81.264,81.302,1163000005.0
2005-05-04 04:35:00,81.312,81.352,81.285,81.295,790099995.0
2005-05-04 04:40:00,81.268,81.302,81.234,81.263,1078900006.0
2005-05-04 04:45:00,81.296,81.315,81.255,81.266,1150300002.0
2005-05-04 04:50:00,81.28,81.3,81.23,81.245,1020500000.0
2005-05-04 04:55:00,81.229,81.277,81.212,81.255,823999999.0
2005-05-04 05:00:00,81.24,81.273,81.219,81.252,860799998.0
2005-05-04 05:05:00,81.233,81.282,81.212,81.25,954899995.0
2005-05-04 05:10:00,81.259,81.269,81.192,81.213,1136199998.0
2005-05-04 05:15:00,81.21,81.26,81.181,81.223,1016099992.0
2005-05-04 05:20:00,81.222,81.25,81.189,81.22,1154799996.0
2005-05-04 05:25:00,81.195,81.275,81.195,81.242,828799999.0
2005-05-04 05:30:00,81.245,81.291,81.225,81.259,1150799999.0
2005-05-04 05:35:00,81.287,81.292,81.232,81.292,915800000.0
2005-05-04 05:40:00,81.284,81.316,81.262,81.308,914199994.0
2005-05-04 05:45:00,81.308,81.319,81.269,81.272,882499994.0
2005-05-04 05:50:00,81.287,81.321,81.268,81.29,1003099993.0
2005-05-04 05:55:00,81.301,81.32,81.266,81.307,914200004.0
2005-05-04 06:00:00,81.314,81.337,81.266,81.302,1049300006.0
2005-05-04 06:05:00,81.298,81.322,81.244,81.287,977799989.0
2005-05-04 06:10:00,81.268,81.347,81.259,81.307,904500001.0
2005-05-04 06:15:00,81.29,81.357,81.281,81.306,909900001.0
2005-05-04 06:20:00,81.337,81.377,81.324,81.343,943800003.0
2005-05-04 06:25:00,81.345,81.419,81.335,81.392,962700001.0
2005-05-04 06:30:00,81.406,81.435,81.337,81.397,924000000.0
2005-05-04 06:35:00,81.397,81.448,81.391,81.411,1220199996.0
2005-05-04 06:40:00,81.428,81.453,81.377,81.427,976399996.0
2005-05-04 06:45:00,81.406,81.442,81.366,81.417,920600001.0
2005-05-04 06:50:00,81.412,81.451,81.398,81.425,1018399997.0
2005-05-04 06:55:00,81.415,81.438,81.382,81.395,1042199992.0
2005-05-04 07:00:00,81.393,81.443,81.35,81.371,744199996.0
2005-05-04 07:05:00,81.38,81.399,81.349,81.355,1043299992.0
2005-05-04 07:10:00,81.373,81.404,81.344,81.383,976699995.0
2005-05-04 07:15:00,81.361,81.393,81.332,81.379,1004399991.0
2005-05-04 07:20:00,81.364,81.385,81.306,81.341,859400002.0
2005-05-04 07:25:00,81.335,81.366,81.305,81.359,1182400000.0
2005-05-04 07:30:00,81.328,81.383,81.32,81.354,1010799994.0
2005-05-04 07:35:00,81.364,81.38,81.328,81.358,981599995.0
2005-05-04 07:40:00,81.375,81.385,81.321,81.344,963299996.0
2005-05-04 07:45:00,81.341,81.377,81.319,81.347,991800001.0
2005-05-04 07:50:00,81.357,81.403,81.298,81.343,1018200000.0
2005-05-04 07:55:00,81.331,81.394,81.328,81.351,874300002.0
2005-05-04 08:00:00,81.369,81.386,81.324,81.351,975700001.0
2005-05-04 08:05:00,81.34,81.392,81.325,81.377,1329399997.0
2005-05-04 08:10:00,81.397,81.405,81.341,81.372,789299999.0
2005-05-04 08:15:00,81.35,81.377,81.304,81.326,982499989.0
2005-05-04 08:20:00,81.326,81.367,81.299,81.327,972299995.0
2005-05-04 08:25:00,81.322,81.385,81.296,81.327,808500001.0
2005-05-04 08:30:00,81.337,81.403,81.321,81.385,1105899996.0
2005-05-04 08:35:00,81.389,81.45,81.381,81.43,957699993.0
2005-05-04 08:40:00,81.413,81.468,81.399,81.415,986599999.0
2005-05-04 08:45:00,81.405,81.443,81.387,81.398,978099994.0
2005-05-04 08:50:00,81.391,81.432,81.362,81.386,1179800003.0
2005-05-04 08:55:00,81.385,81.451,81.364,81.441,1064200001.0
2005-05-04 09:00:00,81.44,81.522,81.41,81.428,1215099993.0
2005-05-04 09:05:00,81.427,81.494,81.423,81.442,989899994.0
2005-05-04 09:10:00,81.461,81.461,81.4,81.421,728899997.0
2005-05-04 09:15:00,81.391,81.43,81.311,81.326,896699995.0
2005-05-04 09:20:00,81.349,81.396,81.328,81.357,1089899995.0
2005-05-04 09:25:00,81.353,81.404,81.317,81.36,932500004.0
2005-05-04 09:30:00,81.352,81.373,81.319,81.338,771800000.0
2005-05-04 09:35:00,81.319,81.357,81.304,81.328,952600002.0
2005-05-04 09:40:00,81.295,81.347,81.29,81.333,971100002.0
2005-05-04 09:45:00,81.328,81.377,81.288,81.337,1035100000.0
2005-05-04 09:50:00,81.329,81.419,81.319,81.389,1106799996.0
2005-05-04 09:55:00,81.369,81.414,81.331,81.374,1001999995.0
2005-05-04 10:00:00,81.363,81.419,81.356,81.386,939299994.0
2005-05-04 10:05:00,81.375,81.403,81.348,81.365,840799993.0
2005-05-04 10:10:00,81.378,81.395,81.337,81.392,1025999996.0
2005-05-04 10:15:00,81.364,81.4,81.338,81.365,1038599992.0
2005-05-04 10:20:00,81.353,81.398,81.346,81.346,1009100007.0
2005-05-04 10:25:00,81.367,81.37,81.311,81.328,854699997.0
2005-05-04 10:30:00,81.331,81.363,81.293,81.342,1122400002.0
2005-05-04 10:35:00,81.339,81.38,81.303,81.315,917200001.0
2005-05-04 10:40:00,81.334,81.362,81.28,81.306,1118299998.0
2005-05-04 10:45:00,81.332,81.339,81.283,81.302,1086399993.0
2005-05-04 10:50:00,81.312,81.324,81.254,81.276,841599998.0
2005-05-04 10:55:00,81.27,81.314,81.243,81.287,1092699991.0
2005-05-04 11:00:00,81.317,81.323,81.249,81.262,826900000.0
2005-05-04 11:05:00,81.267,81.307,81.234,81.286,911199996.0
2005-05-04 11:10:00,81.284,81.315,81.241,81.258,1013699999.0
2005-05-04 11:15:00,81.237,81.301,81.237,81.25,1035499997.0
2005-05-04 11:20:00,81.263,81.277,81.213,81.233,899999997.0
2005-05-04 11:25:00,81.239,81.263,81.185,81.233,996900003.0
2005-05-04 11:30:00,81.229,81.256,81.17,81.21,1074499995.0
2005-05-04 11:35:00,81.21,81.231,81.178,81.207,1258699993.0
2005-05-04 11:40:00,81.176,81.216,81.151,81.182,801600001.0
2005-05-04 11:45:00,81.218,81.237,81.167,81.211,1098900006.0
2005-05-04 11:50:00,81.226,81.256,81.199,81.244,1315199991.0
2005-05-04 11:55:00,81.234,81.263,81.209,81.209,1231199999.0
2005-05-04 12:00:00,81.21,81.246,81.182,81.235,1217999996.0
2005-05-04 12:05:00,81.218,81.268,81.188,81.227,959799999.0
2005-05-04 12:10:00,81.231,81.259,81.21,81.248,984100005.0
2005-05-04 12:15:00,81.211,81.25,81.175,81.183,1137299996.0
2005-05-04 12:20:00,81.208,81.232,81.165,81.172,1047000000.0
2005-05-04 12:25:00,81.215,81.269,81.185,81.259,1109800002.0
2005-05-04 12:30:00,81.23,81.269,81.203,81.26,1063100002.0
2005-05-04 12:35:00,81.258,81.291,81.229,81.279,1046200003.0
2005-05-04 12:40:00,81.259,81.34,81.229,81.242,1066299993.0
2005-05-04 12:45:00,81.253,81.281,81.198,81.251,763700002.0
2005-05-04 12:50:00,81.251,81.274,81.181,81.237,878399997.0
2005-05-04 12:55:00,81.223,81.257,81.178,81.178,974700000.0
2005-05-04 13:00:00,81.153,81.26,81.137,81.212,1068499998.0
2005-05-04 13:05:00,81.213,81.259,81.192,81.237,980399998.0
2005-05-04 13:10:00,81.207,81.238,81.133,81.146,997399995.0
2005-05-04 13:15:00,81.148,81.197,81.141,81.175,1028599999.0
2005-05-04 13:20:00,81.195,81.197,81.113,81.122,1415499997.0
2005-05-04 13:25:00,81.129,81.188,81.129,81.176,1016299995.0
2005-05-04 13:30:00,81.141,81.202,81.103,81.169,1043200005.0
2005-05-04 13:35:00,81.147,81.17,81.096,81.118,1252899997.0
2005-05-04 13:40:00,81.118,81.175,81.1,81.155,1116899995.0
2005-05-04 13:45:00,81.161,81.2,81.112,81.169,1041999996.0
2005-05-04 13:50:00,81.163,81.19,81.126,81.128,1031599996.0
2005-05-04 13:55:00,81.115,81.16,81.107,81.125,1191800002.0
2005-05-04 14:00:00,81.132,81.204,81.111,81.17,798099996.0
2005-05-04 14:05:00,81.175,81.187,81.123,81.155,929899998.0
2005-05-04 14:10:00,81.136,81.179,81.115,81.153,934699988.0
2005-05-04 14:15:00,81.157,81.173,81.111,81.137,996999996.0
2005-05-04 14:20:00,81.155,81.203,81.072,81.089,1057800002.0
2005-05-04 14:25:00,81.083,81.105,81.034,81.051,860699999.0
2005-05-04 14:30:00,81.05,81.077,81.012,81.04,1014500002.0
2005-05-04 14:35:00,81.017,81.054,80.983,81.046,1047999998.0
2005-05-04 14:40:00,81.035,81.08,81.005,81.08,972799997.0
2005-05-04 14:45:00,81.083,81.111,81.04,81.059,1108299998.0
2005-05-04 14:50:00,81.08,81.08,81.005,81.057,852200000.0
2005-05-04 14:55:00,81.062,81.105,81.029,81.066,858100003.0
2005-05-04 15:00:00,81.031,81.153,81.01,81.122,1079799994.0
2005-05-04 15:05:00,81.138,81.165,81.07,81.07,939300000.0
2005-05-04 15:10:00,81.075,81.111,80.99,80.996,904199999.0
2005-05-04 15:15:00,80.976,81.074,80.976,81.054,1073299986.0
2005-05-04 15:20:00,81.069,81.145,80.983,81.11,872499997.0
2005-05-04 15:25:00,81.094,81.132,81.07,81.111,938299995.0
2005-05-04 15:30:00,81.097,81.17,81.075,81.127,926900000.0
2005-05-04 15:35:00,81.11,81.146,81.096,81.144,847800000.0
2005-05-04 15:40:00,81.117,81.182,81.065,81.118,1209299990.0
2005-05-04 15:45:00,81.136,81.202,81.104,81.195,1086899994.0
2005-05-04 15:50:00,81.173,81.27,81.158,81.246,998999989.0
2005-05-04 15:55:00,81.234,81.26,81.195,81.229,1015599994.0
2005-05-04 16:00:00,81.232,81.287,81.182,81.19,1129400004.0
2005-05-04 16:05:00,81.195,81.23,81.16,81.186,916600002.0
2005-05-04 16:10:00,81.162,81.211,81.136,81.166,920099996.0
2005-05-04 16:15:00,81.161,81.248,81.152,81.215,1307799997.0
2005-05-04 16:20:00,81.19,81.245,81.186,81.209,1082900001.0
2005-05-04 16:25:00,81.211,81.234,81.158,81.178,1062099996.0
2005-05-04 16:30:00,81.146,81.173,81.063,81.109,1114599999.0
2005-05-04 16:35:00,81.144,81.156,81.066,81.09,960999999.0
2005-05-04 16:40:00,81.101,81.127,81.067,81.106,1179600002.0
2005-05-04 16:45:00,81.098,81.161,81.056,81.056,1010499996.0
2005-05-04 16:50:00,81.064,81.125,81.052,81.106,1311299990.0
2005-05-04 16:55:00,81.099,81.119,81.037,81.072,1021200002.0
2005-05-04 17:00:00,81.105,81.12,81.047,81.067,1003699997.0
2005-05-04 17:05:00,81.066,81.191,81.063,81.145,1010400004.0
2005-05-04 17:10:00,81.171,81.174,81.116,81.132,928299992.0
2005-05-04 17:15:00,81.154,81.224,81.118,81.159,930299995.0
2005-05-04 17:20:00,81.16,81.339,81.16,81.314,1061900000.0
2005-05-04 17:25:00,81.309,81.347,81.281,81.322,1015100003.0
2005-05-04 17:30:00,81.338,81.401,81.326,81.401,963300000.0
2005-05-04 17:35:00,81.375,81.453,81.372,81.423,980799990.0
2005-05-04 17:40:00,81.402,81.423,81.316,81.354,1039899995.0
2005-05-04 17:45:00,81.364,81.423,81.346,81.411,823299999.0
2005-05-04 17:50:00,81.384,81.422,81.355,81.371,1091599994.0
2005-05-04 17:55:00,81.375,81.448,81.365,81.416,1167199994.0
2005-05-04 18:00:00,81.405,81.56,81.375,81.41,6997899976.0
2005-05-04 18:05:00,81.401,81.54,81.386,81.468,8780499955.0
2005-05-04 18:10:00,81.461,81.483,81.395,81.445,6830099985.0
2005-05-04 18:15:00,81.53,81.53,81.362,81.391,4606599997.0
2005-05-04 18:20:00,81.382,81.46,81.361,81.415,8421599984.0
2005-05-04 18:25:00,81.43,81.46,81.33,81.381,6943000006.0
2005-05-04 18:30:00,81.366,81.44,81.358,81.387,7162499983.0
2005-05-04 18:35:00,81.398,81.434,81.357,81.367,4862099982.0
2005-05-04 18:40:00,81.379,81.415,81.328,81.38,4344999991.0
2005-05-04 18:45:00,81.382,81.443,81.338,81.41,3849099988.0
2005-05-04 18:50:00,81.419,81.485,81.393,81.454,3911999982.0
2005-05-04 18:55:00,81.45,81.48,81.386,81.474,3906099990.0
2005-05-04 19:00:00,81.46,81.467,81.381,81.419,3044199991.0
2005-05-04 19:05:00,81.455,81.461,81.384,81.433,3421900003.0
2005-05-04 19:10:00,81.416,81.469,81.385,81.438,1789500000.0
2005-05-04 19:15:00,81.439,81.497,81.366,81.43,2754599993.0
2005-05-04 19:20:00,81.427,81.437,81.353,81.391,2991699991.0
2005-05-04 19:25:00,81.4,81.453,81.368,81.411,4645399974.0
2005-05-04 19:30:00,81.412,81.431,81.377,81.422,3407599981.0
2005-05-04 19:35:00,81.409,81.443,81.376,81.391,3311399992.0
2005-05-04 19:40:00,81.364,81.431,81.357,81.415,2670199999.0
2005-05-04 19:45:00,81.385,81.449,81.372,81.422,2648299994.0
2005-05-04 19:50:00,81.425,81.431,81.362,81.382,2659299998.0
2005-05-04 19:55:00,81.395,81.423,81.354,81.392,2785399992.0
2005-05-04 20:00:00,81.41,81.538,81.377,81.521,2319399987.0
2005-05-04 20:05:00,81.502,81.527,81.465,81.483,3284799994.0
2005-05-04 20:10:00,81.495,81.538,81.47,81.506,4202600003.0
2005-05-04 20:15:00,81.487,81.629,81.487,81.595,2204600000.0
2005-05-04 20:20:00,81.577,81.623,81.537,81.586,2970799995.0
2005-05-04 20:25:00,81.602,81.717,81.591,81.638,4090099985.0
2005-05-04 20:30:00,81.637,81.708,81.629,81.672,4706599991.0
2005-05-04 20:35:00,81.678,81.697,81.623,81.652,3156799992.0
2005-05-04 20:40:00,81.65,81.685,81.589,81.597,5216799981.0
2005-05-04 20:45:00,81.619,81.64,81.563,81.584,3614900002.0
2005-05-04 20:50:00,81.61,81.629,81.535,81.547,3712300011.0
2005-05-04 20:55:00,81.547,81.586,81.507,81.52,4904299983.0
2005-05-04 21:00:00,81.53,81.584,81.508,81.508,3580299986.0
2005-05-04 21:05:00,81.479,81.559,81.479,81.51,2920499999.0
2005-05-04 21:10:00,81.524,81.548,81.484,81.532,2795499999.0
2005-05-04 21:15:00,81.522,81.575,81.446,81.474,4093199997.0
2005-05-04 21:20:00,81.471,81.565,81.468,81.505,4796499987.0
2005-05-04 21:25:00,81.535,81.592,81.494,81.586,2835899997.0
2005-05-04 21:30:00,81.58,81.606,81.554,81.575,1501099990.0
2005-05-04 21:35:00,81.561,81.572,81.492,81.532,2193499989.0
2005-05-04 21:40:00,81.547,81.589,81.518,81.552,2384099998.0
2005-05-04 21:45:00,81.538,81.583,81.514,81.529,1823899987.0
2005-05-04 21:50:00,81.516,81.557,81.484,81.535,1528800001.0
2005-05-04 21:55:00,81.532,81.558,81.497,81.515,1450099996.0
2005-05-04 22:00:00,81.493,81.55,81.474,81.513,3205900002.0
2005-05-04 22:05:00,81.495,81.539,81.472,81.52,1102199998.0
2005-05-04 22:10:00,81.534,81.574,81.5,81.502,1571700000.0
2005-05-04 22:15:00,81.495,81.565,81.495,81.522,1650000000.0
2005-05-04 22:20:00,81.554,81.575,81.476,81.554,1857599987.0
2005-05-04 22:25:00,81.519,81.568,81.494,81.519,1538399988.0
2005-05-04 22:30:00,81.518,81.633,81.504,81.595,2335699985.0
2005-05-04 22:35:00,81.621,81.639,81.573,81.614,1215799992.0
2005-05-04 22:40:00,81.601,81.628,81.541,81.59,1381300001.0
2005-05-04 22:45:00,81.577,81.616,81.534,81.548,1848799989.0
2005-05-04 22:50:00,81.551,81.608,81.514,81.585,1702100000.0
2005-05-04 22:55:00,81.589,81.619,81.525,81.575,1531400002.0
2005-05-04 23:00:00,81.611,81.629,81.549,81.587,1126300003.0
2005-05-04 23:05:00,81.589,81.598,81.529,81.536,848500002.0
2005-05-04 23:10:00,81.573,81.634,81.548,81.574,1065300001.0
2005-05-04 23:15:00,81.597,81.625,81.546,81.571,870999996.0
2005-05-04 23:20:00,81.562,81.592,81.514,81.557,904900002.0
2005-05-04 23:25:00,81.544,81.598,81.53,81.573,1020099999.0
2005-05-04 23:30:00,81.557,81.612,81.544,81.554,943099992.0
2005-05-04 23:35:00,81.581,81.623,81.518,81.559,1036100005.0
2005-05-04 23:40:00,81.542,81.671,81.542,81.604,1040100003.0
2005-05-04 23:45:00,81.597,81.672,81.592,81.64,1117999999.0
2005-05-04 23:50:00,81.624,81.65,81.569,81.602,818199996.0
2005-05-04 23:55:00,81.606,81.66,81.583,81.644,1004499999.0
2005-05-05 00:00:00,81.602,81.625,81.556,81.595,1065800004.0
2005-05-05 00:05:00,81.601,81.641,81.564,81.62,893099995.0
2005-05-05 00:10:00,81.582,81.642,81.563,81.593,978500002.0
2005-05-05 00:15:00,81.58,81.626,81.543,81.556,875599991.0
2005-05-05 00:20:00,81.551,81.596,81.532,81.569,1053499999.0
2005-05-05 00:25:00,81.555,81.599,81.512,81.559,1055600003.0
2005-05-05 00:30:00,81.533,81.561,81.504,81.515,896899998.0
2005-05-05 00:35:00,81.554,81.579,81.478,81.555,993799998.0
2005-05-05 00:40:00,81.54,81.576,81.489,81.545,778500004.0
2005-05-05 00:45:00,81.525,81.589,81.502,81.533,845799996.0
2005-05-05 00:50:00,81.546,81.56,81.492,81.51,1040799999.0
2005-05-05 00:55:00,81.527,81.55,81.503,81.523,953500005.0
2005-05-05 01:00:00,81.543,81.58,81.52,81.539,1154700000.0
2005-05-05 01:05:00,81.552,81.598,81.53,81.568,1068100005.0
2005-05-05 01:10:00,81.538,81.611,81.538,81.554,832300000.0
2005-05-05 01:15:00,81.564,81.605,81.54,81.58,1052999998.0
2005-05-05 01:20:00,81.554,81.604,81.529,81.535,952999993.0
2005-05-05 01:25:00,81.557,81.605,81.551,81.57,840100006.0
2005-05-05 01:30:00,81.592,81.6,81.509,81.577,1086700002.0
2005-05-05 01:35:00,81.548,81.585,81.534,81.554,975499995.0
2005-05-05 01:40:00,81.536,81.561,81.485,81.508,892999998.0
2005-05-05 01:45:00,81.515,81.552,81.497,81.514,850199997.0
2005-05-05 01:50:00,81.496,81.522,81.452,81.492,1014099999.0
2005-05-05 01:55:00,81.479,81.539,81.465,81.517,1316799995.0
2005-05-05 02:00:00,81.512,81.528,81.477,81.497,940899998.0
2005-05-05 02:05:00,81.489,81.514,81.433,81.464,966300000.0
2005-05-05 02:10:00,81.417,81.475,81.393,81.404,993699999.0
2005-05-05 02:15:00,81.417,81.45,81.374,81.374,1216999995.0
2005-05-05 02:20:00,81.385,81.458,81.374,81.448,766899997.0
2005-05-05 02:25:00,81.444,81.477,81.409,81.46,1262799986.0
2005-05-05 02:30:00,81.46,81.474,81.404,81.408,965199993.0
2005-05-05 02:35:00,81.406,81.439,81.327,81.327,1145200004.0
2005-05-05 02:40:00,81.355,81.404,81.339,81.394,947000003.0
2005-05-05 02:45:00,81.377,81.383,81.311,81.323,1037099995.0
2005-05-05 02:50:00,81.331,81.36,81.299,81.333,827400000.0
2005-05-05 02:55:00,81.334,81.374,81.321,81.356,1180700000.0
2005-05-05 03:00:00,81.34,81.379,81.308,81.347,1000400006.0
2005-05-05 03:05:00,81.364,81.399,81.319,81.382,1078100006.0
2005-05-05 03:10:00,81.388,81.427,81.355,81.392,1138699997.0
2005-05-05 03:15:00,81.417,81.458,81.387,81.419,1074599995.0
2005-05-05 03:20:00,81.425,81.448,81.381,81.386,981000000.0
2005-05-05 03:25:00,81.389,81.415,81.359,81.382,1257199999.0
2005-05-05 03:30:00,81.371,81.385,81.262,81.306,898100004.0
2005-05-05 03:35:00,81.276,81.32,81.244,81.272,1014799998.0
2005-05-05 03:40:00,81.228,81.306,81.226,81.258,1105499985.0
2005-05-05 03:45:00,81.299,81.329,81.253,81.315,938800004.0
2005-05-05 03:50:00,81.314,81.33,81.263,81.285,908899995.0
2005-05-05 03:55:00,81.286,81.357,81.277,81.355,1005499998.0
2005-05-05 04:00:00,81.34,81.388,81.312,81.35,1001199997.0
2005-05-05 04:05:00,81.343,81.36,81.308,81.308,1002100002.0
2005-05-05 04:10:00,81.329,81.355,81.29,81.306,902700000.0
2005-05-05 04:15:00,81.333,81.366,81.298,81.298,1122700002.0
2005-05-05 04:20:00,81.3,81.337,81.274,81.318,906900000.0
2005-05-05 04:25:00,81.328,81.368,81.287,81.311,858699997.0
2005-05-05 04:30:00,81.319,81.342,81.291,81.305,1107100005.0
2005-05-05 04:35:00,81.327,81.352,81.299,81.309,847899996.0
2005-05-05 04:40:00,81.311,81.375,81.294,81.302,1097200004.0
2005-05-05 04:45:00,81.335,81.373,81.314,81.35,1237199998.0
2005-05-05 04:50:00,81.33,81.398,81.325,81.36,965599992.0
2005-05-05 04:55:00,81.339,81.373,81.308,81.333,932000000.0
2005-05-05 05:00:00,81.338,81.372,81.321,81.368,896399991.0
2005-05-05 05:05:00,81.343,81.377,81.312,81.364,1014999998.0
2005-05-05 05:10:00,81.346,81.386,81.323,81.343,1043999997.0
2005-05-05 05:15:00,81.357,81.381,81.326,81.357,1121600000.0
2005-05-05 05:20:00,81.339,81.371,81.32,81.351,1249600007.0
2005-05-05 05:25:00,81.368,81.386,81.323,81.347,1074499995.0
2005-05-05 05:30:00,81.352,81.384,81.3,81.346,912600003.0
2005-05-05 05:35:00,81.344,81.413,81.338,81.349,1134200002.0
2005-05-05 05:40:00,81.376,81.408,81.345,81.368,910799998.0
2005-05-05 05:45:00,81.364,81.417,81.347,81.361,922900001.0
2005-05-05 05:50:00,81.379,81.409,81.342,81.352,1057499995.0
2005-05-05 05:55:00,81.365,81.385,81.322,81.322,832299998.0
2005-05-05 06:00:00,81.316,81.355,81.306,81.33,926200004.0
2005-05-05 06:05:00,81.321,81.353,81.292,81.328,930300002.0
2005-05-05 06:10:00,81.359,81.379,81.305,81.37,860599998.0
2005-05-05 06:15:00,81.355,81.403,81.332,81.367,1055999993.0
2005-05-05 06:20:00,81.379,81.405,81.33,81.36,1010300002.0
2005-05-05 06:25:00,81.369,81.385,81.286,81.319,1128200003.0
2005-05-05 06:30:00,81.375,81.381,81.312,81.317,1075800004.0
2005-05-05 06:35:00,81.36,81.387,81.327,81.362,930800005.0
2005-05-05 06:40:00,81.385,81.385,81.321,81.364,1195599993.0
2005-05-05 06:45:00,81.356,81.398,81.33,81.382,802200003.0
2005-05-05 06:50:00,81.367,81.442,81.356,81.422,1009600000.0
2005-05-05 06:55:00,81.409,81.456,81.378,81.41,932799995.0
2005-05-05 07:00:00,81.425,81.441,81.361,81.367,1115699997.0
2005-05-05 07:05:00,81.393,81.411,81.349,81.393,1075999996.0
2005-05-05 07:10:00,81.368,81.416,81.357,81.379,902499999.0
2005-05-05 07:15:00,81.356,81.417,81.34,81.394,1140800001.0
2005-05-05 07:20:00,81.383,81.391,81.314,81.333,849299995.0
2005-05-05 07:25:00,81.339,81.36,81.309,81.322,985299996.0
2005-05-05 07:30:00,81.336,81.366,81.282,81.357,942499996.0
2005-05-05 07:35:00,81.339,81.375,81.316,81.342,968999995.0
2005-05-05 07:40:00,81.321,81.365,81.307,81.345,916299987.0
2005-05-05 07:45:00,81.349,81.375,81.292,81.343,1075600002.0
2005-05-05 07:50:00,81.351,81.36,81.247,81.301,968500001.0
2005-05-05 07:55:00,81.295,81.313,81.246,81.276,879100000.0
2005-05-05 08:00:00,81.298,81.317,81.267,81.282,736299996.0
2005-05-05 08:05:00,81.289,81.341,81.251,81.332,1049000004.0
2005-05-05 08:10:00,81.315,81.381,81.289,81.348,995399998.0
2005-05-05 08:15:00,81.314,81.36,81.304,81.333,903400004.0
2005-05-05 08:20:00,81.344,81.416,81.319,81.39,893599998.0
2005-05-05 08:25:00,81.378,81.489,81.378,81.476,930899997.0
2005-05-05 08:30:00,81.456,81.52,81.449,81.449,1095100002.0
2005-05-05 08:35:00,81.492,81.516,81.447,81.453,886399997.0
2005-05-05 08:40:00,81.445,81.525,81.445,81.513,1137900006.0
2005-05-05 08:45:00,81.495,81.557,81.477,81.548,922699990.0
2005-05-05 08:50:00,81.553,81.558,81.499,81.523,972700000.0
2005-05-05 08:55:00,81.521,81.614,81.503,81.575,846899994.0
2005-05-05 09:00:00,81.62,81.647,81.543,81.554,1170399999.0
2005-05-05 09:05:00,81.55,81.602,81.512,81.585,973999996.0
2005-05-05 09:10:00,81.572,81.614,81.551,81.585,949799997.0
2005-05-05 09:15:00,81.605,81.64,81.578,81.606,1223399993.0
2005-05-05 09:20:00,81.598,81.627,81.577,81.605,869099998.0
2005-05-05 09:25:00,81.622,81.663,81.586,81.6,1064099998.0
2005-05-05 09:30:00,81.606,81.647,81.58,81.616,682499995.0
2005-05-05 09:35:00,81.61,81.66,81.6,81.634,722199997.0
2005-05-05 09:40:00,81.598,81.651,81.587,81.636,960399991.0
2005-05-05 09:45:00,81.612,81.685,81.586,81.62,1036399993.0
2005-05-05 09:50:00,81.594,81.634,81.555,81.589,1079399999.0
2005-05-05 09:55:00,81.598,81.617,81.551,81.566,1044099999.0
2005-05-05 10:00:00,81.559,81.604,81.551,81.589,893799991.0
2005-05-05 10:05:00,81.59,81.621,81.567,81.578,1226700004.0
2005-05-05 10:10:00,81.574,81.591,81.529,81.541,746099998.0
2005-05-05 10:15:00,81.537,81.557,81.497,81.501,935100008.0
2005-05-05 10:20:00,81.512,81.566,81.5,81.544,974399991.0
2005-05-05 10:25:00,81.528,81.588,81.511,81.565,1268000005.0
2005-05-05 10:30:00,81.597,81.622,81.556,81.6,961399996.0
2005-05-05 10:35:00,81.618,81.634,81.53,81.56,1093199999.0
2005-05-05 10:40:00,81.516,81.597,81.516,81.585,1255600001.0
2005-05-05 10:45:00,81.577,81.591,81.527,81.57,999799999.0
2005-05-05 10:50:00,81.569,81.591,81.483,81.534,905300006.0
2005-05-05 10:55:00,81.531,81.693,81.518,81.693,1047699997.0
2005-05-05 11:00:00,81.667,81.742,81.595,81.608,938399996.0
2005-05-05 11:05:00,81.577,81.613,81.514,81.587,994300003.0
2005-05-05 11:10:00,81.547,81.612,81.516,81.58,881100003.0
2005-05-05 11:15:00,81.564,81.605,81.52,81.539,705600000.0
2005-05-05 11:20:00,81.497,81.567,81.497,81.543,896299996.0
2005-05-05 11:25:00,81.512,81.548,81.467,81.516,839499997.0
2005-05-05 11:30:00,81.486,81.55,81.468,81.538,1104100005.0
2005-05-05 11:35:00,81.528,81.564,81.506,81.551,1190799997.0
2005-05-05 11:40:00,81.49,81.571,81.478,81.517,999399992.0
2005-05-05 11:45:00,81.555,81.584,81.494,81.512,1350899999.0
2005-05-05 11:50:00,81.492,81.52,81.431,81.464,1112599993.0
2005-05-05 11:55:00,81.466,81.525,81.435,81.497,1110499991.0
2005-05-05 12:00:00,81.504,81.547,81.48,81.499,948899996.0
2005-05-05 12:05:00,81.517,81.552,81.459,81.491,878099996.0
2005-05-05 12:10:00,81.478,81.537,81.455,81.477,960199998.0
2005-05-05 12:15:00,81.515,81.541,81.471,81.488,859099999.0
2005-05-05 12:20:00,81.496,81.535,81.466,81.467,948300001.0
2005-05-05 12:25:00,81.486,81.518,81.455,81.497,1208299997.0
2005-05-05 12:30:00,81.487,81.524,81.463,81.502,1307300008.0
2005-05-05 12:35:00,81.513,81.533,81.435,81.447,885899997.0
2005-05-05 12:40:00,81.449,81.527,81.436,81.457,1104400000.0
2005-05-05 12:45:00,81.476,81.523,81.431,81.493,1082799989.0
2005-05-05 12:50:00,81.495,81.532,81.462,81.519,1115999999.0
2005-05-05 12:55:00,81.505,81.544,81.468,81.54,815300005.0
2005-05-05 13:00:00,81.518,81.555,81.481,81.553,1053299998.0
2005-05-05 13:05:00,81.495,81.55,81.49,81.523,1064300000.0
2005-05-05 13:10:00,81.552,81.569,81.5,81.513,788600001.0
2005-05-05 13:15:00,81.507,81.561,81.492,81.52,840099999.0
2005-05-05 13:20:00,81.518,81.573,81.51,81.542,1009299994.0
2005-05-05 13:25:00,81.53,81.575,81.521,81.561,872999999.0
2005-05-05 13:30:00,81.543,81.591,81.521,81.573,1163599995.0
2005-05-05 13:35:00,81.531,81.603,81.519,81.573,1266999994.0
2005-05-05 13:40:00,81.592,81.613,81.566,81.592,737600001.0
2005-05-05 13:45:00,81.589,81.613,81.531,81.559,1147799993.0
2005-05-05 13:50:00,81.555,81.672,81.555,81.601,1042999995.0
2005-05-05 13:55:00,81.627,81.628,81.532,81.562,1137299988.0
2005-05-05 14:00:00,81.569,81.593,81.483,81.526,879399996.0
2005-05-05 14:05:00,81.5,81.538,81.478,81.495,999199999.0
2005-05-05 14:10:00,81.506,81.516,81.463,81.495,845600003.0
2005-05-05 14:15:00,81.482,81.515,81.442,81.487,968999993.0
2005-05-05 14:20:00,81.486,81.518,81.46,81.492,1113599997.0
2005-05-05 14:25:00,81.5,81.538,81.467,81.47,1022199991.0
2005-05-05 14:30:00,81.469,81.546,81.458,81.522,828100004.0
2005-05-05 14:35:00,81.52,81.567,81.512,81.541,1098599999.0
2005-05-05 14:40:00,81.53,81.563,81.493,81.528,882999998.0
2005-05-05 14:45:00,81.534,81.575,81.509,81.546,901499997.0
2005-05-05 14:50:00,81.547,81.601,81.537,81.55,785199994.0
2005-05-05 14:55:00,81.531,81.579,81.521,81.537,724299999.0
2005-05-05 15:00:00,81.528,81.554,81.504,81.522,1002399995.0
2005-05-05 15:05:00,81.564,81.59,81.485,81.537,1207100005.0
2005-05-05 15:10:00,81.536,81.601,81.514,81.586,807400000.0
2005-05-05 15:15:00,81.566,81.596,81.539,81.565,1190799987.0
2005-05-05 15:20:00,81.548,81.596,81.538,81.567,1162200000.0
2005-05-05 15:25:00,81.586,81.616,81.56,81.574,1147600005.0
2005-05-05 15:30:00,81.544,81.622,81.544,81.575,1157400001.0
2005-05-05 15:35:00,81.555,81.614,81.527,81.587,956699995.0
2005-05-05 15:40:00,81.578,81.614,81.541,81.548,1218500004.0
2005-05-05 15:45:00,81.582,81.605,81.537,81.537,1071600004.0
2005-05-05 15:50:00,81.546,81.581,81.513,81.557,883099998.0
2005-05-05 15:55:00,81.559,81.59,81.523,81.523,965400007.0
2005-05-05 16:00:00,81.554,81.582,81.514,81.514,1040099988.0
2005-05-05 16:05:00,81.553,81.595,81.516,81.568,839999997.0
2005-05-05 16:10:00,81.591,81.608,81.514,81.551,914199993.0
2005-05-05 16:15:00,81.524,81.553,81.483,81.512,1029799999.0
2005-05-05 16:20:00,81.518,81.542,81.469,81.492,1010299994.0
2005-05-05 16:25:00,81.497,81.524,81.445,81.461,1267499996.0
2005-05-05 16:30:00,81.446,81.553,81.44,81.538,1134100002.0
2005-05-05 16:35:00,81.539,81.581,81.522,81.53,901099997.0
2005-05-05 16:40:00,81.519,81.553,81.492,81.55,898499996.0
2005-05-05 16:45:00,81.537,81.557,81.484,81.521,1071699999.0
2005-05-05 16:50:00,81.539,81.598,81.523,81.595,982700001.0
2005-05-05 16:55:00,81.563,81.601,81.529,81.557,937399997.0
2005-05-05 17:00:00,81.561,81.616,81.56,81.598,1049900004.0
2005-05-05 17:05:00,81.578,81.62,81.556,81.565,907199998.0
2005-05-05 17:10:00,81.602,81.637,81.578,81.63,918599997.0
2005-05-05 17:15:00,81.611,81.615,81.529,81.546,1089700005.0
2005-05-05 17:20:00,81.535,81.608,81.519,81.585,952199998.0
2005-05-05 17:25:00,81.607,81.621,81.56,81.586,1225800006.0
2005-05-05 17:30:00,81.587,81.626,81.548,81.58,969700000.0
2005-05-05 17:35:00,81.583,81.616,81.55,81.574,1037899999.0
2005-05-05 17:40:00,81.548,81.6,81.525,81.57,910999993.0
2005-05-05 17:45:00,81.541,81.591,81.526,81.545,965799999.0
2005-05-05 17:50:00,81.496,81.558,81.496,81.54,1171599995.0
2005-05-05 17:55:00,81.528,81.565,81.485,81.51,1040999991.0
2005-05-05 18:00:00,81.438,81.58,81.438,81.498,6407499982.0
2005-05-05 18:05:00,81.52,81.55,81.412,81.445,9496599989.0
2005-05-05 18:10:00,81.458,81.533,81.453,81.49,7575499983.0
2005-05-05 18:15:00,81.507,81.58,81.471,81.54,6387100005.0
2005-05-05 18:20:00,81.535,81.57,81.472,81.512,7674299993.0
2005-05-05 18:25:00,81.55,81.57,81.428,81.474,7114799984.0
2005-05-05 18:30:00,81.468,81.515,81.446,81.476,7500199997.0
2005-05-05 18:35:00,81.46,81.527,81.427,81.496,5516700011.0
2005-05-05 18:40:00,81.504,81.531,81.44,81.495,4694999997.0
2005-05-05 18:45:00,81.5,81.555,81.449,81.51,3731800004.0
2005-05-05 18:50:00,81.505,81.559,81.437,81.47,4259199972.0
2005-05-05 18:55:00,81.488,81.558,81.466,81.545,3932899993.0
2005-05-05 19:00:00,81.53,81.596,81.498,81.581,2849199992.0
2005-05-05 19:05:00,81.592,81.592,81.482,81.496,3480999994.0
2005-05-05 19:10:00,81.482,81.545,81.469,81.524,2059099992.0
2005-05-05 19:15:00,81.519,81.559,81.476,81.535,2634099988.0
2005-05-05 19:20:00,81.541,81.561,81.489,81.553,3146499994.0
2005-05-05 19:25:00,81.536,81.561,81.403,81.446,4350899990.0
2005-05-05 19:30:00,81.454,81.496,81.415,81.49,3522800003.0
2005-05-05 19:35:00,81.496,81.59,81.476,81.494,3206399990.0
2005-05-05 19:40:00,81.513,81.529,81.439,81.46,2860499995.0
2005-05-05 19:45:00,81.445,81.516,81.43,81.488,2464499996.0
2005-05-05 19:50:00,81.485,81.551,81.475,81.503,2975900001.0
2005-05-05 19:55:00,81.503,81.547,81.454,81.47,2772100003.0
2005-05-05 20:00:00,81.473,81.532,81.45,81.505,2334599994.0
2005-05-05 20:05:00,81.521,81.557,81.477,81.503,3246599987.0
2005-05-05 20:10:00,81.522,81.561,81.472,81.517,3984799999.0
2005-05-05 20:15:00,81.511,81.545,81.48,81.49,2040599986.0
2005-05-05 20:20:00,81.501,81.552,81.453,81.488,3335799990.0
2005-05-05 20:25:00,81.484,81.518,81.434,81.465,3985699983.0
2005-05-05 20:30:00,81.47,81.525,81.449,81.483,5083800007.0
2005-05-05 20:35:00,81.501,81.523,81.452,81.484,3055199994.0
2005-05-05 20:40:00,81.488,81.517,81.449,81.481,4817399996.0
2005-05-05 20:45:00,81.497,81.514,81.445,81.465,3708899983.0
2005-05-05 20:50:00,81.451,81.54,81.451,81.511,4201999976.0
2005-05-05 20:55:00,81.498,81.548,81.461,81.49,5430699995.0
2005-05-05 21:00:00,81.49,81.531,81.428,81.448,3163100008.0
2005-05-05 21:05:00,81.387,81.503,81.387,81.471,3223800002.0
2005-05-05 21:10:00,81.458,81.513,81.439,81.484,3088299981.0
2005-05-05 21:15:00,81.485,81.542,81.431,81.452,4081399993.0
2005-05-05 21:20:00,81.454,81.492,81.406,81.422,4772499985.0
2005-05-05 21:25:00,81.432,81.506,81.412,81.483,2862999990.0
2005-05-05 21:30:00,81.46,81.487,81.42,81.427,2099800009.0
2005-05-05 21:35:00,81.461,81.48,81.402,81.433,1929299999.0
2005-05-05 21:40:00,81.412,81.493,81.4,81.426,2662300004.0
2005-05-05 21:45:00,81.44,81.481,81.373,81.449,2079599997.0
2005-05-05 21:50:00,81.435,81.492,81.426,81.49,1394999995.0
2005-05-05 21:55:00,81.479,81.565,81.469,81.543,1191799999.0
2005-05-05 22:00:00,81.537,81.559,81.494,81.536,3136399988.0
2005-05-05 22:05:00,81.511,81.558,81.471,81.482,1064799996.0
2005-05-05 22:10:00,81.484,81.528,81.447,81.463,1684900001.0
2005-05-05 22:15:00,81.484,81.489,81.424,81.465,1722099991.0
2005-05-05 22:20:00,81.449,81.522,81.43,81.494,1820599995.0
2005-05-05 22:25:00,81.518,81.549,81.476,81.521,1953400002.0
2005-05-05 22:30:00,81.523,81.567,81.487,81.511,2300599998.0
2005-05-05 22:35:00,81.544,81.569,81.509,81.552,1211299992.0
2005-05-05 22:40:00,81.519,81.561,81.476,81.519,1421099995.0
2005-05-05 22:45:00,81.532,81.555,81.451,81.495,1445800003.0
2005-05-05 22:50:00,81.499,81.55,81.473,81.485,1532499999.0
2005-05-05 22:55:00,81.482,81.54,81.424,81.441,1480499996.0
2005-05-05 23:00:00,81.533,81.554,81.437,81.509,1003900002.0
2005-05-05 23:05:00,81.492,81.58,81.492,81.53,813499994.0
2005-05-05 23:10:00,81.534,81.589,81.522,81.577,1147699996.0
2005-05-05 23:15:00,81.573,81.574,81.528,81.539,1078099995.0
2005-05-05 23:20:00,81.547,81.604,81.521,81.563,1040599998.0
2005-05-05 23:25:00,81.547,81.585,81.524,81.585,926900000.0
2005-05-05 23:30:00,81.571,81.612,81.549,81.575,1022699996.0
2005-05-05 23:35:00,81.583,81.598,81.511,81.598,842699997.0
2005-05-05 23:40:00,81.565,81.622,81.56,81.579,976899995.0
2005-05-05 23:45:00,81.582,81.613,81.525,81.588,1104599998.0
2005-05-05 23:50:00,81.582,81.607,81.536,81.577,992600010.0
2005-05-05 23:55:00,81.577,81.592,81.515,81.52,1030500002.0
2005-05-06 00:00:00,81.526,81.556,81.486,81.51,1071799998.0
2005-05-06 00:05:00,81.506,81.55,81.481,81.53,823199997.0
2005-05-06 00:10:00,81.499,81.536,81.413,81.446,1066900000.0
2005-05-06 00:15:00,81.454,81.47,81.394,81.436,1134099990.0
2005-05-06 00:20:00,81.422,81.453,81.392,81.422,1115799998.0
2005-05-06 00:25:00,81.422,81.461,81.399,81.447,1189000004.0
2005-05-06 00:30:00,81.388,81.485,81.388,81.463,849999997.0
2005-05-06 00:35:00,81.456,81.513,81.413,81.413,1296499995.0
2005-05-06 00:40:00,81.435,81.491,81.426,81.463,1052099998.0
2005-05-06 00:45:00,81.448,81.475,81.414,81.443,772099999.0
2005-05-06 00:50:00,81.451,81.476,81.407,81.453,781200002.0
2005-05-06 00:55:00,81.46,81.509,81.431,81.45,1205799999.0
2005-05-06 01:00:00,81.476,81.594,81.434,81.452,1269500001.0
2005-05-06 01:05:00,81.474,81.491,81.423,81.452,1152500002.0
2005-05-06 01:10:00,81.438,81.506,81.435,81.462,908800001.0
2005-05-06 01:15:00,81.475,81.515,81.455,81.486,1082900001.0
2005-05-06 01:20:00,81.477,81.515,81.463,81.482,892899999.0
2005-05-06 01:25:00,81.505,81.551,81.469,81.537,916700001.0
2005-05-06 01:30:00,81.525,81.583,81.505,81.561,995699999.0
2005-05-06 01:35:00,81.555,81.567,81.509,81.525,772800005.0
2005-05-06 01:40:00,81.527,81.582,81.519,81.553,802399994.0
2005-05-06 01:45:00,81.553,81.611,81.528,81.569,1054599993.0
2005-05-06 01:50:00,81.572,81.596,81.539,81.578,1009799995.0
2005-05-06 01:55:00,81.562,81.602,81.533,81.585,1131699995.0
2005-05-06 02:00:00,81.589,81.599,81.524,81.565,1098999996.0
2005-05-06 02:05:00,81.546,81.592,81.53,81.558,1081899995.0
2005-05-06 02:10:00,81.555,81.622,81.548,81.589,1071199999.0
2005-05-06 02:15:00,81.603,81.612,81.529,81.53,1145999994.0
2005-05-06 02:20:00,81.518,81.611,81.517,81.594,1089100012.0
2005-05-06 02:25:00,81.593,81.649,81.574,81.628,1383800002.0
2005-05-06 02:30:00,81.653,81.711,81.631,81.658,1011999990.0
2005-05-06 02:35:00,81.679,81.73,81.655,81.689,1055799992.0
2005-05-06 02:40:00,81.701,81.745,81.673,81.68,1146500006.0
2005-05-06 02:45:00,81.655,81.716,81.653,81.672,1113700002.0
2005-05-06 02:50:00,81.654,81.682,81.619,81.627,1100199995.0
2005-05-06 02:55:00,81.627,81.647,81.56,81.56,912599991.0
2005-05-06 03:00:00,81.551,81.606,81.551,81.595,1167799999.0
2005-05-06 03:05:00,81.573,81.627,81.563,81.581,1287199993.0
2005-05-06 03:10:00,81.566,81.631,81.557,81.597,1015800002.0
2005-05-06 03:15:00,81.608,81.608,81.515,81.555,1052099994.0
2005-05-06 03:20:00,81.541,81.586,81.513,81.555,946399997.0
2005-05-06 03:25:00,81.572,81.591,81.524,81.553,1136800000.0
2005-05-06 03:30:00,81.542,81.562,81.421,81.445,980599994.0
2005-05-06 03:35:00,81.438,81.486,81.412,81.465,923599990.0
2005-05-06 03:40:00,81.425,81.475,81.392,81.443,924499997.0
2005-05-06 03:45:00,81.446,81.494,81.426,81.466,955600006.0
2005-05-06 03:50:00,81.45,81.5,81.398,81.491,1074199995.0
2005-05-06 03:55:00,81.46,81.52,81.441,81.507,965399997.0
2005-05-06 04:00:00,81.49,81.527,81.469,81.495,1014499993.0
2005-05-06 04:05:00,81.517,81.527,81.453,81.469,998500001.0
2005-05-06 04:10:00,81.487,81.515,81.451,81.463,903200003.0
2005-05-06 04:15:00,81.47,81.523,81.45,81.514,1114599999.0
2005-05-06 04:20:00,81.513,81.535,81.479,81.512,1012399999.0
2005-05-06 04:25:00,81.515,81.516,81.426,81.426,823100004.0
2005-05-06 04:30:00,81.445,81.526,81.441,81.516,934999998.0
2005-05-06 04:35:00,81.518,81.527,81.472,81.496,925800002.0
2005-05-06 04:40:00,81.502,81.545,81.482,81.53,945899997.0
2005-05-06 04:45:00,81.507,81.534,81.479,81.509,932000005.0
2005-05-06 04:50:00,81.476,81.529,81.462,81.502,1079999997.0
2005-05-06 04:55:00,81.489,81.541,81.474,81.522,985200000.0
2005-05-06 05:00:00,81.503,81.54,81.483,81.497,914800002.0
2005-05-06 05:05:00,81.508,81.53,81.472,81.527,1023999997.0
2005-05-06 05:10:00,81.438,81.524,81.438,81.508,962999999.0
2005-05-06 05:15:00,81.485,81.531,81.453,81.494,1081999996.0
2005-05-06 05:20:00,81.485,81.549,81.484,81.516,967100003.0
2005-05-06 05:25:00,81.536,81.564,81.518,81.555,821699994.0
2005-05-06 05:30:00,81.554,81.566,81.508,81.546,1030600002.0
2005-05-06 05:35:00,81.535,81.565,81.491,81.515,973200009.0
2005-05-06 05:40:00,81.508,81.557,81.495,81.547,930399996.0
2005-05-06 05:45:00,81.526,81.562,81.512,81.512,915699994.0
2005-05-06 05:50:00,81.535,81.564,81.505,81.544,878199990.0
2005-05-06 05:55:00,81.548,81.55,81.501,81.507,937799995.0
2005-05-06 06:00:00,81.524,81.543,81.48,81.533,1133299989.0
2005-05-06 06:05:00,81.524,81.536,81.466,81.512,1100399998.0
2005-05-06 06:10:00,81.511,81.54,81.487,81.516,879699996.0
2005-05-06 06:15:00,81.5,81.57,81.486,81.537,1044399999.0
2005-05-06 06:20:00,81.527,81.562,81.496,81.55,969200007.0
2005-05-06 06:25:00,81.555,81.568,81.518,81.545,910599994.0
2005-05-06 06:30:00,81.537,81.579,81.517,81.55,941499998.0
2005-05-06 06:35:00,81.542,81.593,81.52,81.551,1331099996.0
2005-05-06 06:40:00,81.57,81.648,81.557,81.618,1249699992.0
2005-05-06 06:45:00,81.609,81.66,81.594,81.625,991499999.0
2005-05-06 06:50:00,81.599,81.669,81.591,81.638,1040799994.0
2005-05-06 06:55:00,81.623,81.653,81.592,81.623,1057200003.0
2005-05-06 07:00:00,81.593,81.623,81.571,81.582,1009600002.0
2005-05-06 07:05:00,81.579,81.628,81.563,81.599,1143299997.0
2005-05-06 07:10:00,81.576,81.627,81.554,81.609,951400000.0
2005-05-06 07:15:00,81.602,81.638,81.543,81.615,1116099998.0
2005-05-06 07:20:00,81.577,81.623,81.557,81.569,1048299997.0
2005-05-06 07:25:00,81.603,81.64,81.579,81.625,1222499995.0
2005-05-06 07:30:00,81.582,81.619,81.556,81.591,1114500000.0
2005-05-06 07:35:00,81.607,81.622,81.545,81.576,952699998.0
2005-05-06 07:40:00,81.555,81.59,81.538,81.567,876200006.0
2005-05-06 07:45:00,81.575,81.581,81.518,81.552,922999998.0
2005-05-06 07:50:00,81.511,81.553,81.488,81.553,1003299999.0
2005-05-06 07:55:00,81.54,81.546,81.464,81.52,1117900004.0
2005-05-06 08:00:00,81.532,81.532,81.439,81.49,850800003.0
2005-05-06 08:05:00,81.512,81.563,81.462,81.522,1042399995.0
2005-05-06 08:10:00,81.527,81.575,81.501,81.557,1160499998.0
2005-05-06 08:15:00,81.5,81.589,81.471,81.547,664000000.0
2005-05-06 08:20:00,81.553,81.609,81.536,81.593,996299998.0
2005-05-06 08:25:00,81.61,81.688,81.557,81.662,1155700005.0
2005-05-06 08:30:00,81.662,81.717,81.649,81.687,1180799998.0
2005-05-06 08:35:00,81.66,81.693,81.612,81.633,1030500005.0
2005-05-06 08:40:00,81.623,81.668,81.602,81.628,1224099995.0
2005-05-06 08:45:00,81.611,81.672,81.588,81.666,810700000.0
2005-05-06 08:50:00,81.632,81.688,81.618,81.628,1114299994.0
2005-05-06 08:55:00,81.631,81.649,81.59,81.628,983899991.0
2005-05-06 09:00:00,81.618,81.648,81.547,81.578,1238800001.0
2005-05-06 09:05:00,81.564,81.601,81.525,81.541,953500004.0
2005-05-06 09:10:00,81.546,81.594,81.535,81.557,998299992.0
2005-05-06 09:15:00,81.576,81.595,81.538,81.547,1057700001.0
2005-05-06 09:20:00,81.587,81.591,81.526,81.56,917399998.0
2005-05-06 09:25:00,81.579,81.579,81.52,81.559,908399995.0
2005-05-06 09:30:00,81.552,81.567,81.484,81.528,1048500001.0
2005-05-06 09:35:00,81.527,81.54,81.458,81.511,857099996.0
2005-05-06 09:40:00,81.502,81.536,81.479,81.5,1048000006.0
2005-05-06 09:45:00,81.515,81.581,81.496,81.546,972399995.0
2005-05-06 09:50:00,81.562,81.576,81.496,81.544,1099399997.0
2005-05-06 09:55:00,81.525,81.589,81.495,81.569,943299999.0
2005-05-06 10:00:00,81.54,81.597,81.537,81.574,943099998.0
2005-05-06 10:05:00,81.562,81.628,81.53,81.598,1309399994.0
2005-05-06 10:10:00,81.586,81.628,81.568,81.609,1148900005.0
2005-05-06 10:15:00,81.608,81.624,81.56,81.575,867899997.0
2005-05-06 10:20:00,81.585,81.6,81.519,81.538,1017100004.0
2005-05-06 10:25:00,81.538,81.581,81.532,81.543,986100002.0
2005-05-06 10:30:00,81.546,81.588,81.498,81.515,881300002.0
2005-05-06 10:35:00,81.52,81.54,81.458,81.486,1268700010.0
2005-05-06 10:40:00,81.506,81.546,81.481,81.513,1260599998.0
2005-05-06 10:45:00,81.505,81.534,81.472,81.499,1076199993.0
2005-05-06 10:50:00,81.51,81.536,81.486,81.521,1025299996.0
2005-05-06 10:55:00,81.51,81.558,81.479,81.542,979900000.0
2005-05-06 11:00:00,81.544,81.545,81.484,81.517,933200003.0
2005-05-06 11:05:00,81.512,81.539,81.498,81.506,952799993.0
2005-05-06 11:10:00,81.51,81.535,81.468,81.481,1021299994.0
2005-05-06 11:15:00,81.503,81.533,81.462,81.483,949599996.0
2005-05-06 11:20:00,81.498,81.542,81.48,81.518,963899993.0
2005-05-06 11:25:00,81.502,81.545,81.486,81.515,1138799991.0
2005-05-06 11:30:00,81.5,81.551,81.469,81.519,931099998.0
2005-05-06 11:35:00,81.517,81.542,81.481,81.51,983200005.0
2005-05-06 11:40:00,81.509,81.571,81.486,81.519,768900005.0
2005-05-06 11:45:00,81.505,81.551,81.478,81.521,1231099994.0
2005-05-06 11:50:00,81.493,81.519,81.433,81.469,1227499996.0
2005-05-06 11:55:00,81.497,81.497,81.415,81.421,1126000001.0
2005-05-06 12:00:00,81.443,81.493,81.424,81.462,1097500000.0
2005-05-06 12:05:00,81.469,81.511,81.414,81.437,989499992.0
2005-05-06 12:10:00,81.451,81.474,81.418,81.441,1022399990.0
2005-05-06 12:15:00,81.431,81.473,81.394,81.401,960199997.0
2005-05-06 12:20:00,81.409,81.432,81.344,81.362,968899997.0
2005-05-06 12:25:00,81.336,81.409,81.332,81.394,1088299994.0
2005-05-06 12:30:00,81.36,81.424,81.339,81.409,1093399994.0
2005-05-06 12:35:00,81.398,81.435,81.376,81.413,943300001.0
2005-05-06 12:40:00,81.416,81.474,81.391,81.448,1130999997.0
2005-05-06 12:45:00,81.446,81.483,81.41,81.451,1013999997.0
2005-05-06 12:50:00,81.443,81.5,81.429,81.451,738299999.0
2005-05-06 12:55:00,81.471,81.482,81.432,81.461,909000007.0
2005-05-06 13:00:00,81.465,81.504,81.429,81.46,903899992.0
2005-05-06 13:05:00,81.463,81.516,81.427,81.483,951000002.0
2005-05-06 13:10:00,81.473,81.51,81.447,81.465,1028400006.0
2005-05-06 13:15:00,81.487,81.535,81.476,81.5,1146500000.0
2005-05-06 13:20:00,81.524,81.543,81.47,81.472,1040799995.0
2005-05-06 13:25:00,81.449,81.542,81.442,81.507,1036199990.0
2005-05-06 13:30:00,81.527,81.563,81.487,81.543,1048799999.0
2005-05-06 13:35:00,81.556,81.58,81.519,81.567,1019000002.0
2005-05-06 13:40:00,81.518,81.573,81.502,81.532,1020999991.0
2005-05-06 13:45:00,81.548,81.578,81.501,81.554,1100299999.0
2005-05-06 13:50:00,81.518,81.574,81.514,81.534,762999994.0
2005-05-06 13:55:00,81.532,81.557,81.497,81.536,1140599990.0
2005-05-06 14:00:00,81.536,81.574,81.502,81.566,909799998.0
2005-05-06 14:05:00,81.572,81.618,81.545,81.591,958600000.0
2005-05-06 14:10:00,81.601,81.643,81.577,81.63,940200000.0
2005-05-06 14:15:00,81.595,81.654,81.584,81.62,1096599993.0
2005-05-06 14:20:00,81.612,81.658,81.578,81.621,1018600002.0
2005-05-06 14:25:00,81.621,81.655,81.536,81.571,875300003.0
2005-05-06 14:30:00,81.602,81.648,81.473,81.488,1073799988.0
2005-05-06 14:35:00,81.517,81.541,81.419,81.489,837400001.0
2005-05-06 14:40:00,81.499,81.522,81.408,81.447,934799999.0
2005-05-06 14:45:00,81.409,81.444,81.354,81.381,1030999996.0
2005-05-06 14:50:00,81.41,81.497,81.386,81.428,1001000004.0
2005-05-06 14:55:00,81.442,81.449,81.327,81.354,1072899985.0
2005-05-06 15:00:00,81.326,81.37,81.284,81.328,903699998.0
2005-05-06 15:05:00,81.338,81.381,81.302,81.335,901399997.0
2005-05-06 15:10:00,81.305,81.37,81.304,81.336,1032500003.0
2005-05-06 15:15:00,81.318,81.36,81.239,81.268,1203299993.0
2005-05-06 15:20:00,81.239,81.354,81.224,81.308,1059499995.0
2005-05-06 15:25:00,81.346,81.351,81.264,81.313,1229600012.0
2005-05-06 15:30:00,81.3,81.305,81.235,81.272,890100000.0
2005-05-06 15:35:00,81.266,81.279,81.188,81.251,877799999.0
2005-05-06 15:40:00,81.244,81.329,81.203,81.295,1092899996.0
2005-05-06 15:45:00,81.317,81.351,81.292,81.321,1316999996.0
2005-05-06 15:50:00,81.324,81.335,81.288,81.331,832399994.0
2005-05-06 15:55:00,81.296,81.355,81.283,81.332,876200006.0
2005-05-06 16:00:00,81.354,81.36,81.262,81.262,1075899993.0
2005-05-06 16:05:00,81.292,81.346,81.278,81.326,1330199998.0
2005-05-06 16:10:00,81.318,81.34,81.224,81.26,996699996.0
2005-05-06 16:15:00,81.258,81.348,81.254,81.325,999300002.0
2005-05-06 16:20:00,81.322,81.368,81.307,81.309,1152699984.0
2005-05-06 16:25:00,81.313,81.34,81.274,81.317,1196999997.0
2005-05-06 16:30:00,81.324,81.353,81.289,81.307,1110799990.0
2005-05-06 16:35:00,81.294,81.327,81.25,81.288,919199998.0
2005-05-06 16:40:00,81.277,81.323,81.259,81.323,954799994.0
2005-05-06 16:45:00,81.326,81.338,81.26,81.281,1085300002.0
2005-05-06 16:50:00,81.307,81.344,81.283,81.314,1237499994.0
2005-05-06 16:55:00,81.311,81.39,81.272,81.379,1011199996.0
2005-05-06 17:00:00,81.374,81.4,81.291,81.323,1110499992.0
2005-05-06 17:05:00,81.313,81.336,81.276,81.299,893099994.0
2005-05-06 17:10:00,81.302,81.35,81.279,81.32,850000001.0
2005-05-06 17:15:00,81.338,81.423,81.32,81.367,1020299999.0
2005-05-06 17:20:00,81.364,81.432,81.345,81.352,1006399996.0
2005-05-06 17:25:00,81.358,81.434,81.336,81.427,993400004.0
2005-05-06 17:30:00,81.385,81.412,81.34,81.359,1034800001.0
2005-05-06 17:35:00,81.373,81.407,81.338,81.375,806999994.0
2005-05-06 17:40:00,81.389,81.412,81.336,81.384,853799998.0
2005-05-06 17:45:00,81.387,81.461,81.353,81.403,1050199998.0
2005-05-06 17:50:00,81.384,81.447,81.384,81.444,1038999997.0
2005-05-06 17:55:00,81.409,81.442,81.387,81.416,952899994.0
2005-05-06 18:00:00,81.389,81.47,81.356,81.424,6963499980.0
2005-05-06 18:05:00,81.424,81.49,81.337,81.378,9229399984.0
2005-05-06 18:10:00,81.365,81.393,81.292,81.344,7485599979.0
2005-05-06 18:15:00,81.329,81.35,81.267,81.267,7872299994.0
2005-05-06 18:20:00,81.283,81.36,81.248,81.298,8041999999.0
2005-05-06 18:25:00,81.29,81.36,81.251,81.265,6538199986.0
2005-05-06 18:30:00,81.252,81.318,81.237,81.269,7169499975.0
2005-05-06 18:35:00,81.259,81.311,81.235,81.271,5940999998.0
2005-05-06 18:40:00,81.26,81.304,81.189,81.226,4565499996.0
2005-05-06 18:45:00,81.227,81.263,81.179,81.206,3914200014.0
2005-05-06 18:50:00,81.217,81.248,81.17,81.203,3797199982.0
2005-05-06 18:55:00,81.206,81.27,81.191,81.264,3715199991.0
2005-05-06 19:00:00,81.251,81.277,81.203,81.255,3015999996.0
2005-05-06 19:05:00,81.247,81.266,81.185,81.199,3538599993.0
2005-05-06 19:10:00,81.206,81.264,81.193,81.215,2146599989.0
2005-05-06 19:15:00,81.213,81.261,81.185,81.2,2758899997.0
2005-05-06 19:20:00,81.231,81.268,81.17,81.25,3102300003.0
2005-05-06 19:25:00,81.247,81.278,81.213,81.232,4140299980.0
2005-05-06 19:30:00,81.256,81.282,81.208,81.243,3767499999.0
2005-05-06 19:35:00,81.236,81.292,81.216,81.238,3194900008.0
2005-05-06 19:40:00,81.254,81.31,81.225,81.269,3038099985.0
2005-05-06 19:45:00,81.242,81.3,81.237,81.238,2487299995.0
2005-05-06 19:50:00,81.235,81.292,81.223,81.223,2692599990.0
2005-05-06 19:55:00,81.266,81.287,81.218,81.244,2612899993.0
2005-05-06 20:00:00,81.259,81.29,81.212,81.269,2297199995.0
2005-05-06 20:05:00,81.254,81.306,81.234,81.248,2930199997.0
2005-05-06 20:10:00,81.278,81.332,81.241,81.275,4193399996.0
2005-05-06 20:15:00,81.31,81.324,81.256,81.275,2096899994.0
2005-05-06 20:20:00,81.277,81.32,81.233,81.253,2798699979.0
2005-05-06 20:25:00,81.254,81.29,81.222,81.287,4220300002.0
2005-05-06 20:30:00,81.261,81.343,81.245,81.298,4959699984.0
2005-05-06 20:35:00,81.34,81.4,81.315,81.344,3233399993.0
2005-05-06 20:40:00,81.36,81.385,81.283,81.314,4846599984.0
2005-05-06 20:45:00,81.333,81.361,81.271,81.289,3680499998.0
2005-05-06 20:50:00,81.258,81.333,81.229,81.27,3549699997.0
2005-05-06 20:55:00,81.27,81.298,81.231,81.243,5118799980.0
2005-05-06 21:00:00,81.261,81.366,81.25,81.306,3491799993.0
2005-05-06 21:05:00,81.287,81.37,81.287,81.319,3304099971.0
2005-05-06 21:10:00,81.341,81.351,81.275,81.295,2506699999.0
2005-05-06 21:15:00,81.348,81.378,81.309,81.34,4023799991.0
2005-05-06 21:20:00,81.333,81.387,81.291,81.34,4734499980.0
2005-05-06 21:25:00,81.342,81.371,81.296,81.322,2814400001.0
2005-05-06 21:30:00,81.317,81.368,81.298,81.348,1822199995.0
2005-05-06 21:35:00,81.362,81.383,81.325,81.356,2172899987.0
2005-05-06 21:40:00,81.34,81.401,81.313,81.362,2349600002.0
2005-05-06 21:45:00,81.34,81.396,81.32,81.38,1821799987.0
2005-05-06 21:50:00,81.34,81.421,81.339,81.381,1560499988.0
2005-05-06 21:55:00,81.375,81.445,81.372,81.382,1143399999.0
2005-05-06 22:00:00,81.37,81.438,81.359,81.415,2896499988.0
2005-05-06 22:05:00,81.41,81.436,81.364,81.373,914599998.0
2005-05-06 22:10:00,81.41,81.425,81.351,81.376,1793199991.0
2005-05-06 22:15:00,81.42,81.429,81.355,81.388,1794199993.0
2005-05-06 22:20:00,81.379,81.435,81.369,81.403,1545499994.0
2005-05-06 22:25:00,81.41,81.466,81.363,81.401,1666099999.0
2005-05-06 22:30:00,81.399,81.475,81.383,81.43,2353500008.0
2005-05-06 22:35:00,81.443,81.459,81.388,81.43,1324399999.0
2005-05-06 22:40:00,81.44,81.478,81.397,81.448,1483599992.0
2005-05-06 22:45:00,81.463,81.475,81.364,81.374,1704400002.0
2005-05-06 22:50:00,81.383,81.463,81.358,81.437,1665199985.0
2005-05-06 22:55:00,81.413,81.48,81.356,81.394,1071600006.0
2005-05-06 23:00:00,81.45,81.45,81.42,81.42,589999992.0
2005-05-06 23:05:00,81.4,81.4,81.38,81.38,589999992.0
2005-05-06 23:10:00,81.43,81.43,81.42,81.42,589999992.0
2005-05-06 23:15:00,81.43,81.43,81.3,81.33,884999988.0
2005-05-06 23:20:00,81.39,81.39,81.39,81.39,294999996.0
2005-05-06 23:25:00,81.51,81.51,81.45,81.45,589999992.0
2005-05-06 23:35:00,81.6,81.6,81.6,81.6,294999996.0
2005-05-06 23:40:00,81.55,81.55,81.55,81.55,294999996.0
2005-05-08 23:00:00,81.433,81.45,81.309,81.372,1126399995.0
2005-05-08 23:05:00,81.336,81.415,81.317,81.329,1074800004.0
2005-05-08 23:10:00,81.35,81.403,81.33,81.348,1032799990.0
2005-05-08 23:15:00,81.33,81.371,81.302,81.33,1110399998.0
2005-05-08 23:20:00,81.365,81.371,81.31,81.339,1222700001.0
2005-05-08 23:25:00,81.338,81.359,81.307,81.328,1039099992.0
2005-05-08 23:30:00,81.342,81.377,81.305,81.331,895199996.0
2005-05-08 23:35:00,81.328,81.376,81.304,81.326,1007299998.0
2005-05-08 23:40:00,81.35,81.381,81.303,81.319,1010799995.0
2005-05-08 23:45:00,81.303,81.334,81.255,81.267,1058599996.0
2005-05-08 23:50:00,81.273,81.304,81.237,81.251,787299998.0
2005-05-08 23:55:00,81.286,81.301,81.238,81.266,1263100001.0
2005-05-09 00:00:00,81.29,81.351,81.237,81.32,966499998.0
2005-05-09 00:05:00,81.302,81.36,81.279,81.321,979199996.0
2005-05-09 00:10:00,81.327,81.347,81.283,81.3,993299992.0
2005-05-09 00:15:00,81.271,81.386,81.271,81.326,1000299998.0
2005-05-09 00:20:00,81.345,81.383,81.313,81.376,1189499995.0
2005-05-09 00:25:00,81.33,81.381,81.319,81.355,1038700001.0
2005-05-09 00:30:00,81.349,81.38,81.317,81.343,724000000.0
2005-05-09 00:35:00,81.382,81.401,81.32,81.393,1402999990.0
2005-05-09 00:40:00,81.35,81.417,81.327,81.378,1140800005.0
2005-05-09 00:45:00,81.398,81.46,81.38,81.445,766200001.0
2005-05-09 00:50:00,81.442,81.47,81.4,81.406,924299994.0
2005-05-09 00:55:00,81.415,81.475,81.406,81.429,939199995.0
2005-05-09 01:00:00,81.457,81.517,81.427,81.508,952399996.0
2005-05-09 01:05:00,81.507,81.521,81.445,81.5,1038099991.0
2005-05-09 01:10:00,81.509,81.522,81.469,81.47,1027399994.0
2005-05-09 01:15:00,81.465,81.545,81.453,81.508,1093299998.0
2005-05-09 01:20:00,81.517,81.565,81.485,81.5,822400001.0
2005-05-09 01:25:00,81.52,81.559,81.483,81.499,1036099996.0
2005-05-09 01:30:00,81.518,81.539,81.472,81.534,1101999999.0
2005-05-09 01:35:00,81.501,81.525,81.453,81.496,905199997.0
2005-05-09 01:40:00,81.534,81.557,81.464,81.466,966499991.0
2005-05-09 01:45:00,81.498,81.567,81.491,81.545,890900003.0
2005-05-09 01:50:00,81.529,81.573,81.509,81.545,971600004.0
2005-05-09 01:55:00,81.557,81.594,81.537,81.551,1047099994.0
2005-05-09 02:00:00,81.575,81.616,81.528,81.545,1213199995.0
2005-05-09 02:05:00,81.535,81.569,81.497,81.51,1029699991.0
2005-05-09 02:10:00,81.535,81.553,81.486,81.519,1049899991.0
2005-05-09 02:15:00,81.507,81.563,81.466,81.558,981200001.0
2005-05-09 02:20:00,81.544,81.572,81.494,81.539,1182300005.0
2005-05-09 02:25:00,81.557,81.587,81.505,81.527,934700002.0
2005-05-09 02:30:00,81.528,81.611,81.502,81.603,869299990.0
2005-05-09 02:35:00,81.597,81.623,81.526,81.547,998899999.0
2005-05-09 02:40:00,81.59,81.59,81.479,81.48,863500001.0
2005-05-09 02:45:00,81.473,81.494,81.438,81.486,1037499991.0
2005-05-09 02:50:00,81.441,81.509,81.424,81.44,972199996.0
2005-05-09 02:55:00,81.45,81.523,81.436,81.516,1017699999.0
2005-05-09 03:00:00,81.508,81.566,81.505,81.547,1205500003.0
2005-05-09 03:05:00,81.541,81.603,81.52,81.546,1020999999.0
2005-05-09 03:10:00,81.552,81.588,81.531,81.534,1025500001.0
2005-05-09 03:15:00,81.528,81.54,81.449,81.463,967099999.0
2005-05-09 03:20:00,81.462,81.497,81.433,81.46,925399999.0
2005-05-09 03:25:00,81.482,81.497,81.433,81.482,824099998.0
2005-05-09 03:30:00,81.478,81.513,81.442,81.471,894399997.0
2005-05-09 03:35:00,81.463,81.536,81.439,81.533,1215899994.0
2005-05-09 03:40:00,81.501,81.592,81.501,81.528,1195599998.0
2005-05-09 03:45:00,81.574,81.587,81.527,81.567,1182799991.0
2005-05-09 03:50:00,81.546,81.589,81.511,81.577,735099999.0
2005-05-09 03:55:00,81.535,81.59,81.516,81.524,899499993.0
2005-05-09 04:00:00,81.518,81.564,81.495,81.533,1062100002.0
2005-05-09 04:05:00,81.531,81.569,81.503,81.545,1037099999.0
2005-05-09 04:10:00,81.562,81.576,81.517,81.542,981499995.0
2005-05-09 04:15:00,81.556,81.578,81.499,81.511,1012399986.0
2005-05-09 04:20:00,81.495,81.54,81.469,81.499,1146399989.0
2005-05-09 04:25:00,81.502,81.529,81.452,81.466,980499997.0
2005-05-09 04:30:00,81.479,81.532,81.47,81.496,1117400002.0
2005-05-09 04:35:00,81.47,81.524,81.455,81.507,806700001.0
2005-05-09 04:40:00,81.49,81.493,81.375,81.387,1251999999.0
2005-05-09 04:45:00,81.385,81.423,81.364,81.4,1041599999.0
2005-05-09 04:50:00,81.383,81.475,81.383,81.455,1043900000.0
2005-05-09 04:55:00,81.454,81.502,81.432,81.479,1001999990.0
2005-05-09 05:00:00,81.476,81.508,81.446,81.492,891499997.0
2005-05-09 05:05:00,81.485,81.51,81.418,81.468,1100699991.0
2005-05-09 05:10:00,81.421,81.48,81.416,81.45,1087400000.0
2005-05-09 05:15:00,81.44,81.461,81.405,81.422,1243600005.0
2005-05-09 05:20:00,81.435,81.46,81.401,81.438,848900000.0
2005-05-09 05:25:00,81.432,81.46,81.397,81.435,976699997.0
2005-05-09 05:30:00,81.419,81.462,81.392,81.432,914999995.0
2005-05-09 05:35:00,81.439,81.447,81.396,81.431,1159100002.0
2005-05-09 05:40:00,81.403,81.472,81.399,81.438,1105799996.0
2005-05-09 05:45:00,81.437,81.465,81.412,81.433,1054099991.0
2005-05-09 05:50:00,81.443,81.482,81.412,81.454,915099995.0
2005-05-09 05:55:00,81.453,81.486,81.426,81.476,859599999.0
2005-05-09 06:00:00,81.466,81.487,81.42,81.453,1280300008.0
2005-05-09 06:05:00,81.458,81.482,81.416,81.431,942699995.0
2005-05-09 06:10:00,81.412,81.44,81.383,81.404,869899995.0
2005-05-09 06:15:00,81.397,81.438,81.357,81.362,1144299991.0
2005-05-09 06:20:00,81.385,81.408,81.352,81.386,830499995.0
2005-05-09 06:25:00,81.395,81.43,81.36,81.395,960899999.0
2005-05-09 06:30:00,81.422,81.45,81.391,81.423,877200002.0
2005-05-09 06:35:00,81.405,81.452,81.369,81.393,1091599999.0
2005-05-09 06:40:00,81.394,81.409,81.345,81.359,1107099992.0
2005-05-09 06:45:00,81.346,81.383,81.324,81.341,1146300000.0
2005-05-09 06:50:00,81.373,81.392,81.328,81.392,1101799998.0
2005-05-09 06:55:00,81.325,81.391,81.325,81.366,781199995.0
2005-05-09 07:00:00,81.364,81.412,81.358,81.375,1040399992.0
2005-05-09 07:05:00,81.369,81.4,81.319,81.348,986000006.0
2005-05-09 07:10:00,81.358,81.393,81.313,81.347,942099997.0
2005-05-09 07:15:00,81.33,81.381,81.293,81.381,1086499998.0
2005-05-09 07:20:00,81.356,81.389,81.337,81.375,728500007.0
2005-05-09 07:25:00,81.326,81.418,81.326,81.4,1001500004.0
2005-05-09 07:30:00,81.396,81.43,81.326,81.331,1033400004.0
2005-05-09 07:35:00,81.334,81.392,81.321,81.375,845299999.0
2005-05-09 07:40:00,81.348,81.392,81.331,81.363,802899996.0
2005-05-09 07:45:00,81.346,81.383,81.318,81.349,1088499995.0
2005-05-09 07:50:00,81.34,81.376,81.3,81.338,1102799998.0
2005-05-09 07:55:00,81.38,81.387,81.312,81.335,1103400001.0
2005-05-09 08:00:00,81.326,81.381,81.298,81.335,820999998.0
2005-05-09 08:05:00,81.308,81.372,81.287,81.338,1249199997.0
2005-05-09 08:10:00,81.338,81.4,81.318,81.375,1057199994.0
2005-05-09 08:15:00,81.364,81.403,81.344,81.37,911200000.0
2005-05-09 08:20:00,81.349,81.416,81.346,81.399,999099996.0
2005-05-09 08:25:00,81.371,81.447,81.371,81.408,947299993.0
2005-05-09 08:30:00,81.395,81.435,81.358,81.384,1082199997.0
2005-05-09 08:35:00,81.393,81.417,81.368,81.394,791699997.0
2005-05-09 08:40:00,81.374,81.408,81.358,81.372,1004599998.0
2005-05-09 08:45:00,81.385,81.414,81.369,81.405,1001299997.0
2005-05-09 08:50:00,81.376,81.432,81.37,81.397,995500006.0
2005-05-09 08:55:00,81.391,81.42,81.361,81.37,1201300004.0
2005-05-09 09:00:00,81.402,81.416,81.359,81.375,1108300005.0
2005-05-09 09:05:00,81.403,81.414,81.351,81.397,1049299993.0
2005-05-09 09:10:00,81.397,81.441,81.387,81.404,738499999.0
2005-05-09 09:15:00,81.413,81.447,81.397,81.407,807399999.0
2005-05-09 09:20:00,81.444,81.445,81.359,81.385,874199994.0
2005-05-09 09:25:00,81.378,81.413,81.362,81.399,863900001.0
2005-05-09 09:30:00,81.413,81.431,81.345,81.379,1068699999.0
2005-05-09 09:35:00,81.382,81.401,81.357,81.394,777699999.0
2005-05-09 09:40:00,81.361,81.396,81.338,81.357,1000300007.0
2005-05-09 09:45:00,81.361,81.401,81.349,81.383,884399996.0
2005-05-09 09:50:00,81.342,81.444,81.327,81.429,973600005.0
2005-05-09 09:55:00,81.403,81.45,81.386,81.449,917300004.0
2005-05-09 10:00:00,81.42,81.501,81.42,81.495,1006800003.0
2005-05-09 10:05:00,81.5,81.507,81.442,81.482,1228799994.0
2005-05-09 10:10:00,81.485,81.516,81.449,81.509,952099997.0
2005-05-09 10:15:00,81.504,81.568,81.493,81.517,850899993.0
2005-05-09 10:20:00,81.528,81.549,81.488,81.513,945499998.0
2005-05-09 10:25:00,81.517,81.536,81.477,81.504,1105799996.0
2005-05-09 10:30:00,81.522,81.57,81.503,81.532,1053499994.0
2005-05-09 10:35:00,81.553,81.602,81.534,81.546,1063099993.0
2005-05-09 10:40:00,81.545,81.58,81.516,81.539,1354599999.0
2005-05-09 10:45:00,81.538,81.556,81.516,81.539,971800004.0
2005-05-09 10:50:00,81.555,81.567,81.489,81.559,1020799996.0
2005-05-09 10:55:00,81.538,81.576,81.504,81.546,1010399996.0
2005-05-09 11:00:00,81.528,81.58,81.493,81.557,893099997.0
2005-05-09 11:05:00,81.562,81.585,81.517,81.57,927100005.0
2005-05-09 11:10:00,81.531,81.575,81.483,81.538,1060000010.0
2005-05-09 11:15:00,81.543,81.569,81.504,81.537,979100002.0
2005-05-09 11:20:00,81.577,81.592,81.512,81.517,967599998.0
2005-05-09 11:25:00,81.53,81.577,81.5,81.543,1030299996.0
2005-05-09 11:30:00,81.534,81.554,81.486,81.492,990200002.0
2005-05-09 11:35:00,81.514,81.557,81.483,81.507,1059600002.0
2005-05-09 11:40:00,81.488,81.553,81.488,81.544,1061800008.0
2005-05-09 11:45:00,81.522,81.565,81.492,81.555,1188000001.0
2005-05-09 11:50:00,81.506,81.551,81.497,81.525,1201299992.0
2005-05-09 11:55:00,81.504,81.569,81.496,81.563,965899998.0
2005-05-09 12:00:00,81.527,81.615,81.527,81.582,1057600002.0
2005-05-09 12:05:00,81.579,81.6,81.507,81.58,1143599994.0
2005-05-09 12:10:00,81.547,81.603,81.526,81.541,803200001.0
2005-05-09 12:15:00,81.527,81.561,81.497,81.532,1011100001.0
2005-05-09 12:20:00,81.524,81.601,81.503,81.596,1109299998.0
2005-05-09 12:25:00,81.568,81.68,81.562,81.68,926400000.0
2005-05-09 12:30:00,81.661,81.685,81.574,81.618,1047400005.0
2005-05-09 12:35:00,81.622,81.622,81.54,81.59,970699999.0
2005-05-09 12:40:00,81.576,81.586,81.526,81.544,783999999.0
2005-05-09 12:45:00,81.577,81.586,81.501,81.58,1177399992.0
2005-05-09 12:50:00,81.551,81.614,81.536,81.602,856300001.0
2005-05-09 12:55:00,81.601,81.642,81.581,81.598,938999995.0
2005-05-09 13:00:00,81.605,81.671,81.586,81.645,1108299995.0
2005-05-09 13:05:00,81.635,81.695,81.628,81.672,1081399998.0
2005-05-09 13:10:00,81.677,81.694,81.643,81.675,996000006.0
2005-05-09 13:15:00,81.697,81.72,81.643,81.69,779199999.0
2005-05-09 13:20:00,81.68,81.693,81.626,81.635,1077500005.0
2005-05-09 13:25:00,81.609,81.661,81.609,81.633,854499995.0
2005-05-09 13:30:00,81.617,81.67,81.612,81.656,1188199998.0
2005-05-09 13:35:00,81.667,81.679,81.622,81.658,1136499994.0
2005-05-09 13:40:00,81.622,81.694,81.622,81.658,889999994.0
2005-05-09 13:45:00,81.65,81.712,81.633,81.682,938300003.0
2005-05-09 13:50:00,81.707,81.723,81.649,81.661,1042500005.0
2005-05-09 13:55:00,81.652,81.693,81.631,81.655,1240999997.0
2005-05-09 14:00:00,81.67,81.702,81.647,81.677,799299998.0
2005-05-09 14:05:00,81.645,81.694,81.625,81.687,1009600002.0
2005-05-09 14:10:00,81.655,81.679,81.607,81.613,737800001.0
2005-05-09 14:15:00,81.619,81.653,81.586,81.601,951299993.0
2005-05-09 14:20:00,81.595,81.63,81.573,81.602,1112100008.0
2005-05-09 14:25:00,81.581,81.617,81.547,81.581,781599997.0
2005-05-09 14:30:00,81.595,81.619,81.554,81.555,1161900001.0
2005-05-09 14:35:00,81.568,81.608,81.526,81.541,1016399999.0
2005-05-09 14:40:00,81.527,81.565,81.456,81.491,896700004.0
2005-05-09 14:45:00,81.49,81.509,81.446,81.487,936200000.0
2005-05-09 14:50:00,81.485,81.508,81.456,81.484,946500004.0
2005-05-09 14:55:00,81.483,81.515,81.425,81.435,757899997.0
2005-05-09 15:00:00,81.46,81.49,81.415,81.419,1078999991.0
2005-05-09 15:05:00,81.458,81.529,81.45,81.493,1007399996.0
2005-05-09 15:10:00,81.481,81.511,81.45,81.492,1108799996.0
2005-05-09 15:15:00,81.479,81.525,81.471,81.506,1075000002.0
2005-05-09 15:20:00,81.509,81.539,81.478,81.502,887699990.0
2005-05-09 15:25:00,81.516,81.54,81.441,81.475,1012599998.0
2005-05-09 15:30:00,81.459,81.5,81.43,81.447,1166900001.0
2005-05-09 15:35:00,81.448,81.468,81.388,81.408,971999998.0
2005-05-09 15:40:00,81.384,81.428,81.356,81.375,1069300003.0
2005-05-09 15:45:00,81.397,81.433,81.356,81.394,1060299998.0
2005-05-09 15:50:00,81.404,81.467,81.386,81.463,1045899995.0
2005-05-09 15:55:00,81.435,81.498,81.398,81.406,956400008.0
2005-05-09 16:00:00,81.412,81.484,81.389,81.424,930000001.0
2005-05-09 16:05:00,81.448,81.499,81.426,81.438,907200002.0
2005-05-09 16:10:00,81.464,81.489,81.396,81.43,936400000.0
2005-05-09 16:15:00,81.414,81.467,81.414,81.425,1042499998.0
2005-05-09 16:20:00,81.424,81.478,81.411,81.417,1002299995.0
2005-05-09 16:25:00,81.449,81.472,81.416,81.465,1095099998.0
2005-05-09 16:30:00,81.425,81.534,81.416,81.508,870199993.0
2005-05-09 16:35:00,81.504,81.559,81.48,81.499,1184799994.0
2005-05-09 16:40:00,81.509,81.545,81.472,81.512,1028299991.0
2005-05-09 16:45:00,81.51,81.552,81.472,81.524,948399997.0
2005-05-09 16:50:00,81.525,81.553,81.487,81.532,1020900003.0
2005-05-09 16:55:00,81.505,81.589,81.491,81.585,1107499999.0
2005-05-09 17:00:00,81.572,81.629,81.572,81.609,1012299992.0
2005-05-09 17:05:00,81.61,81.645,81.557,81.557,1084700003.0
2005-05-09 17:10:00,81.591,81.62,81.549,81.62,874099996.0
2005-05-09 17:15:00,81.591,81.611,81.557,81.564,922099999.0
2005-05-09 17:20:00,81.586,81.608,81.547,81.572,938599998.0
2005-05-09 17:25:00,81.569,81.62,81.542,81.559,1326999994.0
2005-05-09 17:30:00,81.57,81.633,81.539,81.611,1095999995.0
2005-05-09 17:35:00,81.609,81.628,81.577,81.61,1067400004.0
2005-05-09 17:40:00,81.611,81.645,81.568,81.572,1127899998.0
2005-05-09 17:45:00,81.555,81.609,81.523,81.559,1018699998.0
2005-05-09 17:50:00,81.569,81.583,81.512,81.555,896000000.0
2005-05-09 17:55:00,81.54,81.57,81.513,81.535,1098600001.0
2005-05-09 18:00:00,81.508,81.61,81.48,81.51,7412599974.0
2005-05-09 18:05:00,81.504,81.535,81.44,81.493,9496000003.0
2005-05-09 18:10:00,81.505,81.532,81.457,81.482,7278599993.0
2005-05-09 18:15:00,81.49,81.555,81.47,81.545,6660099990.0
2005-05-09 18:20:00,81.532,81.58,81.493,81.538,8073099969.0
2005-05-09 18:25:00,81.59,81.59,81.496,81.56,6475399998.0
2005-05-09 18:30:00,81.523,81.582,81.505,81.507,7079799992.0
2005-05-09 18:35:00,81.493,81.568,81.485,81.546,5556099970.0
2005-05-09 18:40:00,81.537,81.568,81.48,81.51,4309499989.0
2005-05-09 18:45:00,81.555,81.6,81.523,81.532,4020299995.0
2005-05-09 18:50:00,81.528,81.579,81.511,81.562,3844899994.0
2005-05-09 18:55:00,81.535,81.585,81.503,81.574,4139999992.0
2005-05-09 19:00:00,81.544,81.586,81.529,81.56,2968599990.0
2005-05-09 19:05:00,81.58,81.592,81.528,81.563,3601899990.0
2005-05-09 19:10:00,81.548,81.59,81.499,81.578,2106699986.0
2005-05-09 19:15:00,81.582,81.587,81.518,81.547,2773100006.0
2005-05-09 19:20:00,81.534,81.585,81.46,81.545,3175999972.0
2005-05-09 19:25:00,81.538,81.585,81.507,81.526,4587899996.0
2005-05-09 19:30:00,81.522,81.557,81.489,81.532,3284799985.0
2005-05-09 19:35:00,81.529,81.57,81.483,81.5,3459899993.0
2005-05-09 19:40:00,81.543,81.563,81.503,81.528,2810900006.0
2005-05-09 19:45:00,81.51,81.568,81.499,81.537,2620299993.0
2005-05-09 19:50:00,81.501,81.544,81.459,81.486,2869999996.0
2005-05-09 19:55:00,81.479,81.511,81.432,81.453,2521999999.0
2005-05-09 20:00:00,81.457,81.476,81.386,81.465,2382699983.0
2005-05-09 20:05:00,81.472,81.507,81.426,81.426,2918499997.0
2005-05-09 20:10:00,81.445,81.492,81.424,81.44,3946599986.0
2005-05-09 20:15:00,81.458,81.494,81.424,81.473,2436200002.0
2005-05-09 20:20:00,81.463,81.52,81.448,81.488,3094099987.0
2005-05-09 20:25:00,81.479,81.539,81.463,81.489,4154599984.0
2005-05-09 20:30:00,81.535,81.577,81.493,81.546,4897199988.0
2005-05-09 20:35:00,81.571,81.594,81.525,81.548,3228299990.0
2005-05-09 20:40:00,81.544,81.585,81.502,81.524,5115599991.0
2005-05-09 20:45:00,81.547,81.575,81.488,81.524,3821399982.0
2005-05-09 20:50:00,81.512,81.545,81.454,81.527,3615099990.0
2005-05-09 20:55:00,81.487,81.542,81.459,81.473,4754899986.0
2005-05-09 21:00:00,81.494,81.553,81.459,81.524,3738999989.0
2005-05-09 21:05:00,81.474,81.564,81.474,81.503,3139899978.0
2005-05-09 21:10:00,81.515,81.563,81.453,81.551,2622000000.0
2005-05-09 21:15:00,81.558,81.586,81.51,81.539,3889299988.0
2005-05-09 21:20:00,81.543,81.594,81.527,81.536,4854999974.0
2005-05-09 21:25:00,81.529,81.583,81.508,81.545,2739799996.0
2005-05-09 21:30:00,81.5,81.576,81.491,81.568,1735699996.0
2005-05-09 21:35:00,81.522,81.561,81.485,81.513,2415099976.0
2005-05-09 21:40:00,81.496,81.548,81.486,81.531,2224000002.0
2005-05-09 21:45:00,81.527,81.573,81.497,81.544,2082499998.0
2005-05-09 21:50:00,81.498,81.577,81.494,81.536,1497799998.0
2005-05-09 21:55:00,81.54,81.543,81.466,81.493,1114399997.0
2005-05-09 22:00:00,81.498,81.537,81.447,81.483,2993299999.0
2005-05-09 22:05:00,81.487,81.529,81.458,81.485,1241999991.0
2005-05-09 22:10:00,81.513,81.553,81.474,81.517,1820199998.0
2005-05-09 22:15:00,81.533,81.559,81.497,81.553,1678499992.0
2005-05-09 22:20:00,81.519,81.546,81.491,81.53,1815399985.0
2005-05-09 22:25:00,81.502,81.548,81.478,81.533,1442999996.0
2005-05-09 22:30:00,81.505,81.548,81.471,81.515,2212199992.0
2005-05-09 22:35:00,81.511,81.576,81.496,81.535,1253499993.0
2005-05-09 22:40:00,81.53,81.58,81.506,81.529,1327399996.0
2005-05-09 22:45:00,81.547,81.561,81.501,81.532,1630699999.0
2005-05-09 22:50:00,81.512,81.581,81.499,81.568,1632799996.0
2005-05-09 22:55:00,81.559,81.598,81.483,81.492,1496900006.0
2005-05-09 23:00:00,81.578,81.589,81.502,81.535,825400001.0
2005-05-09 23:05:00,81.573,81.638,81.569,81.629,911299999.0
2005-05-09 23:10:00,81.615,81.652,81.554,81.56,899300003.0
2005-05-09 23:15:00,81.589,81.688,81.585,81.688,1123000001.0
2005-05-09 23:20:00,81.662,81.686,81.598,81.604,1192199995.0
2005-05-09 23:25:00,81.583,81.671,81.573,81.621,1045599995.0
2005-05-09 23:30:00,81.61,81.674,81.592,81.61,999799996.0
2005-05-09 23:35:00,81.621,81.701,81.589,81.66,927199993.0
2005-05-09 23:40:00,81.651,81.7,81.622,81.693,1093699993.0
2005-05-09 23:45:00,81.63,81.713,81.627,81.699,1277900003.0
2005-05-09 23:50:00,81.65,81.7,81.617,81.688,932699990.0
2005-05-09 23:55:00,81.667,81.721,81.655,81.691,917799995.0
2005-05-10 00:00:00,81.684,81.726,81.659,81.694,1028000007.0
2005-05-10 00:05:00,81.685,81.713,81.639,81.654,771600000.0
2005-05-10 00:10:00,81.645,81.692,81.626,81.641,1071599992.0
2005-05-10 00:15:00,81.638,81.718,81.623,81.658,872299999.0
2005-05-10 00:20:00,81.662,81.714,81.638,81.66,1016099996.0
2005-05-10 00:25:00,81.682,81.727,81.659,81.687,896500003.0
2005-05-10 00:30:00,81.675,81.746,81.652,81.742,689699998.0
2005-05-10 00:35:00,81.682,81.721,81.661,81.709,1383899992.0
2005-05-10 00:40:00,81.683,81.707,81.633,81.641,1133700004.0
2005-05-10 00:45:00,81.651,81.681,81.629,81.666,999499998.0
2005-05-10 00:50:00,81.675,81.696,81.633,81.635,987299996.0
2005-05-10 00:55:00,81.661,81.697,81.644,81.667,861400000.0
2005-05-10 01:00:00,81.661,81.723,81.644,81.691,1116399998.0
2005-05-10 01:05:00,81.688,81.726,81.67,81.721,1030899997.0
2005-05-10 01:10:00,81.693,81.718,81.65,81.673,1195299996.0
2005-05-10 01:15:00,81.65,81.703,81.629,81.692,952399998.0
2005-05-10 01:20:00,81.661,81.696,81.641,81.658,945099998.0
2005-05-10 01:25:00,81.661,81.711,81.638,81.68,1182899985.0
2005-05-10 01:30:00,81.694,81.744,81.638,81.658,1023000012.0
2005-05-10 01:35:00,81.673,81.701,81.617,81.645,944499996.0
2005-05-10 01:40:00,81.642,81.703,81.625,81.662,951000003.0
2005-05-10 01:45:00,81.647,81.681,81.595,81.642,1134399997.0
2005-05-10 01:50:00,81.631,81.676,81.611,81.651,887699993.0
2005-05-10 01:55:00,81.647,81.679,81.616,81.646,1166599987.0
2005-05-10 02:00:00,81.667,81.674,81.608,81.626,1215100000.0
2005-05-10 02:05:00,81.66,81.715,81.631,81.69,970000000.0
2005-05-10 02:10:00,81.663,81.722,81.661,81.697,1217099987.0
2005-05-10 02:15:00,81.685,81.702,81.636,81.645,1129299996.0
2005-05-10 02:20:00,81.666,81.7,81.636,81.672,897999999.0
2005-05-10 02:25:00,81.655,81.729,81.645,81.725,942700000.0
2005-05-10 02:30:00,81.711,81.768,81.681,81.738,846600004.0
2005-05-10 02:35:00,81.722,81.782,81.699,81.77,966299989.0
2005-05-10 02:40:00,81.775,81.847,81.753,81.787,972399997.0
2005-05-10 02:45:00,81.802,81.828,81.734,81.828,1123099991.0
2005-05-10 02:50:00,81.807,81.846,81.785,81.81,992600000.0
2005-05-10 02:55:00,81.802,81.829,81.744,81.77,1116399994.0
2005-05-10 03:00:00,81.797,81.83,81.766,81.783,1007500003.0
2005-05-10 03:05:00,81.768,81.796,81.745,81.776,1118499996.0
2005-05-10 03:10:00,81.774,81.815,81.74,81.74,1036900004.0
2005-05-10 03:15:00,81.75,81.771,81.725,81.733,936899991.0
2005-05-10 03:20:00,81.751,81.763,81.707,81.715,920500000.0
2005-05-10 03:25:00,81.736,81.768,81.707,81.714,1307199994.0
2005-05-10 03:30:00,81.699,81.756,81.688,81.739,998100006.0
2005-05-10 03:35:00,81.736,81.772,81.701,81.74,920399997.0
2005-05-10 03:40:00,81.713,81.768,81.658,81.703,960399994.0
2005-05-10 03:45:00,81.699,81.748,81.678,81.729,1106400000.0
2005-05-10 03:50:00,81.725,81.76,81.696,81.725,1121000001.0
2005-05-10 03:55:00,81.727,81.758,81.69,81.71,1127899996.0
2005-05-10 04:00:00,81.704,81.74,81.673,81.721,932799998.0
2005-05-10 04:05:00,81.727,81.749,81.682,81.721,912599998.0
2005-05-10 04:10:00,81.717,81.755,81.691,81.731,1006099993.0
2005-05-10 04:15:00,81.709,81.746,81.703,81.716,1147899998.0
2005-05-10 04:20:00,81.718,81.748,81.7,81.747,970899997.0
2005-05-10 04:25:00,81.729,81.747,81.676,81.715,1048199994.0
2005-05-10 04:30:00,81.711,81.757,81.692,81.704,939299998.0
2005-05-10 04:35:00,81.711,81.752,81.7,81.732,1048800004.0
2005-05-10 04:40:00,81.721,81.76,81.712,81.752,1029300000.0
2005-05-10 04:45:00,81.751,81.786,81.722,81.78,975700000.0
2005-05-10 04:50:00,81.742,81.832,81.736,81.821,1124099999.0
2005-05-10 04:55:00,81.807,81.838,81.787,81.823,935399993.0
2005-05-10 05:00:00,81.816,81.845,81.759,81.845,969200001.0
2005-05-10 05:05:00,81.832,81.841,81.787,81.813,1051900001.0
2005-05-10 05:10:00,81.791,81.847,81.771,81.804,927700000.0
2005-05-10 05:15:00,81.786,81.849,81.775,81.812,1099399998.0
2005-05-10 05:20:00,81.802,81.854,81.795,81.797,835499999.0
2005-05-10 05:25:00,81.792,81.841,81.783,81.802,836499998.0
2005-05-10 05:30:00,81.789,81.825,81.736,81.774,1014699999.0
2005-05-10 05:35:00,81.773,81.833,81.746,81.824,1206300000.0
2005-05-10 05:40:00,81.846,81.846,81.772,81.779,1072799998.0
2005-05-10 05:45:00,81.832,81.847,81.78,81.79,989499997.0
2005-05-10 05:50:00,81.793,81.812,81.719,81.737,1041599997.0
2005-05-10 05:55:00,81.768,81.833,81.738,81.813,829899997.0
2005-05-10 06:00:00,81.782,81.853,81.782,81.839,1199900000.0
2005-05-10 06:05:00,81.819,81.844,81.754,81.815,970800001.0
2005-05-10 06:10:00,81.812,81.87,81.789,81.796,1098999996.0
2005-05-10 06:15:00,81.822,81.87,81.798,81.827,1130599997.0
2005-05-10 06:20:00,81.812,81.86,81.799,81.837,1135699999.0
2005-05-10 06:25:00,81.86,81.872,81.797,81.832,1200399997.0
2005-05-10 06:30:00,81.834,81.869,81.817,81.826,952099997.0
2005-05-10 06:35:00,81.807,81.836,81.79,81.812,1071399994.0
2005-05-10 06:40:00,81.815,81.841,81.765,81.809,817500006.0
2005-05-10 06:45:00,81.787,81.85,81.78,81.819,940200005.0
2005-05-10 06:50:00,81.809,81.853,81.791,81.801,933600005.0
2005-05-10 06:55:00,81.806,81.833,81.75,81.783,950799998.0
2005-05-10 07:00:00,81.76,81.811,81.739,81.742,939100002.0
2005-05-10 07:05:00,81.778,81.791,81.733,81.765,750599998.0
2005-05-10 07:10:00,81.749,81.777,81.725,81.777,939200002.0
2005-05-10 07:15:00,81.76,81.81,81.749,81.782,869899994.0
2005-05-10 07:20:00,81.742,81.774,81.714,81.745,867199998.0
2005-05-10 07:25:00,81.75,81.797,81.724,81.787,1042300004.0
2005-05-10 07:30:00,81.756,81.787,81.719,81.778,963100000.0
2005-05-10 07:35:00,81.756,81.781,81.712,81.737,1177100001.0
2005-05-10 07:40:00,81.731,81.771,81.68,81.747,806699996.0
2005-05-10 07:45:00,81.75,81.766,81.694,81.72,1166299990.0
2005-05-10 07:50:00,81.718,81.752,81.665,81.725,1060600000.0
2005-05-10 07:55:00,81.722,81.752,81.645,81.722,883799996.0
2005-05-10 08:00:00,81.699,81.732,81.679,81.705,885999997.0
2005-05-10 08:05:00,81.694,81.802,81.694,81.778,989900002.0
2005-05-10 08:10:00,81.73,81.81,81.715,81.763,1042399994.0
2005-05-10 08:15:00,81.769,81.778,81.722,81.745,957999998.0
2005-05-10 08:20:00,81.748,81.788,81.728,81.752,1008400005.0
2005-05-10 08:25:00,81.721,81.801,81.721,81.801,1066499989.0
2005-05-10 08:30:00,81.759,81.835,81.747,81.814,894899994.0
2005-05-10 08:35:00,81.82,81.886,81.809,81.881,923600000.0
2005-05-10 08:40:00,81.824,81.874,81.814,81.839,925600007.0
2005-05-10 08:45:00,81.829,81.86,81.815,81.845,1099000004.0
2005-05-10 08:50:00,81.847,81.872,81.814,81.838,1233899999.0
2005-05-10 08:55:00,81.848,81.876,81.818,81.847,1174599998.0
2005-05-10 09:00:00,81.849,81.883,81.808,81.824,999499988.0
2005-05-10 09:05:00,81.826,81.853,81.755,81.767,1192599998.0
2005-05-10 09:10:00,81.777,81.796,81.735,81.764,1098599998.0
2005-05-10 09:15:00,81.758,81.794,81.731,81.746,874500000.0
2005-05-10 09:20:00,81.761,81.777,81.722,81.758,988999988.0
2005-05-10 09:25:00,81.765,81.79,81.737,81.743,863099994.0
2005-05-10 09:30:00,81.73,81.757,81.683,81.708,806600000.0
2005-05-10 09:35:00,81.708,81.791,81.688,81.791,1003499998.0
2005-05-10 09:40:00,81.75,81.762,81.685,81.693,1051199999.0
2005-05-10 09:45:00,81.699,81.733,81.675,81.689,1063000005.0
2005-05-10 09:50:00,81.703,81.77,81.697,81.756,1109400001.0
2005-05-10 09:55:00,81.741,81.761,81.713,81.725,1004600004.0
2005-05-10 10:00:00,81.745,81.763,81.698,81.717,886799992.0
2005-05-10 10:05:00,81.689,81.749,81.673,81.736,1159099990.0
2005-05-10 10:10:00,81.741,81.766,81.724,81.748,916800000.0
2005-05-10 10:15:00,81.756,81.788,81.726,81.761,920599997.0
2005-05-10 10:20:00,81.757,81.806,81.747,81.799,1084599999.0
2005-05-10 10:25:00,81.764,81.792,81.726,81.747,829999999.0
2005-05-10 10:30:00,81.782,81.796,81.73,81.746,994399996.0
2005-05-10 10:35:00,81.783,81.816,81.738,81.75,938900003.0
2005-05-10 10:40:00,81.785,81.821,81.753,81.773,1153199997.0
2005-05-10 10:45:00,81.792,81.815,81.754,81.786,831100002.0
2005-05-10 10:50:00,81.788,81.827,81.761,81.812,1130899999.0
2005-05-10 10:55:00,81.794,81.841,81.733,81.81,1017099998.0
2005-05-10 11:00:00,81.816,81.871,81.789,81.858,948299996.0
2005-05-10 11:05:00,81.84,81.874,81.808,81.846,1128899996.0
2005-05-10 11:10:00,81.843,81.864,81.808,81.811,1007000002.0
2005-05-10 11:15:00,81.81,81.848,81.787,81.831,924500003.0
2005-05-10 11:20:00,81.826,81.858,81.801,81.85,924199992.0
2005-05-10 11:25:00,81.849,81.857,81.796,81.833,925600002.0
2005-05-10 11:30:00,81.857,81.899,81.817,81.823,996199998.0
2005-05-10 11:35:00,81.857,81.875,81.828,81.859,1046800005.0
2005-05-10 11:40:00,81.845,81.897,81.817,81.883,1006499996.0
2005-05-10 11:45:00,81.882,81.907,81.825,81.842,1113299995.0
2005-05-10 11:50:00,81.83,81.849,81.771,81.828,1232299996.0
2005-05-10 11:55:00,81.802,81.839,81.796,81.83,964999997.0
2005-05-10 12:00:00,81.768,81.89,81.755,81.817,1126999995.0
2005-05-10 12:05:00,81.793,81.846,81.788,81.825,927700004.0
2005-05-10 12:10:00,81.809,81.863,81.798,81.855,987100004.0
2005-05-10 12:15:00,81.846,81.884,81.818,81.844,810399997.0
2005-05-10 12:20:00,81.852,81.883,81.811,81.855,1074600000.0
2005-05-10 12:25:00,81.825,81.859,81.788,81.845,928499994.0
2005-05-10 12:30:00,81.836,81.889,81.817,81.837,1072299993.0
2005-05-10 12:35:00,81.853,81.91,81.825,81.864,870399995.0
2005-05-10 12:40:00,81.843,81.922,81.83,81.86,813999994.0
2005-05-10 12:45:00,81.853,81.886,81.81,81.839,1045099989.0
2005-05-10 12:50:00,81.844,81.874,81.783,81.825,1011899995.0
2005-05-10 12:55:00,81.833,81.9,81.803,81.9,900499995.0
2005-05-10 13:00:00,81.878,81.903,81.838,81.849,767700000.0
2005-05-10 13:05:00,81.875,81.91,81.845,81.886,1147199993.0
2005-05-10 13:10:00,81.902,81.926,81.848,81.89,832499998.0
2005-05-10 13:15:00,81.878,81.92,81.863,81.882,990799996.0
2005-05-10 13:20:00,81.894,81.92,81.871,81.892,1239299998.0
2005-05-10 13:25:00,81.91,81.922,81.84,81.86,969799992.0
2005-05-10 13:30:00,81.832,81.904,81.824,81.858,977099997.0
2005-05-10 13:35:00,81.858,81.883,81.801,81.809,832499999.0
2005-05-10 13:40:00,81.83,81.871,81.778,81.792,996399998.0
2005-05-10 13:45:00,81.803,81.836,81.767,81.794,1096100003.0
2005-05-10 13:50:00,81.76,81.792,81.744,81.772,989300011.0
2005-05-10 13:55:00,81.773,81.812,81.743,81.775,1009999999.0
2005-05-10 14:00:00,81.79,81.831,81.768,81.816,987300000.0
2005-05-10 14:05:00,81.774,81.834,81.773,81.811,965500001.0
2005-05-10 14:10:00,81.812,81.825,81.706,81.728,773299995.0
2005-05-10 14:15:00,81.727,81.768,81.699,81.755,1224899995.0
2005-05-10 14:20:00,81.761,81.793,81.716,81.778,917500001.0
2005-05-10 14:25:00,81.771,81.827,81.737,81.769,1006799994.0
2005-05-10 14:30:00,81.763,81.815,81.735,81.759,1200399992.0
2005-05-10 14:35:00,81.759,81.788,81.725,81.757,1154299994.0
2005-05-10 14:40:00,81.731,81.822,81.699,81.806,870799998.0
2005-05-10 14:45:00,81.803,81.83,81.774,81.817,1105699992.0
2005-05-10 14:50:00,81.792,81.843,81.747,81.787,1053500003.0
2005-05-10 14:55:00,81.799,81.823,81.772,81.813,819999999.0
2005-05-10 15:00:00,81.78,81.821,81.74,81.782,949600000.0
2005-05-10 15:05:00,81.777,81.798,81.713,81.746,1210999993.0
2005-05-10 15:10:00,81.75,81.813,81.738,81.8,939699993.0
2005-05-10 15:15:00,81.778,81.792,81.703,81.722,1147499996.0
2005-05-10 15:20:00,81.741,81.745,81.633,81.664,950499998.0
2005-05-10 15:25:00,81.67,81.725,81.646,81.724,1221899998.0
2005-05-10 15:30:00,81.69,81.725,81.661,81.705,1076299998.0
2005-05-10 15:35:00,81.688,81.736,81.674,81.717,863700001.0
2005-05-10 15:40:00,81.713,81.751,81.673,81.686,1152700005.0
2005-05-10 15:45:00,81.697,81.746,81.675,81.732,961900005.0
2005-05-10 15:50:00,81.725,81.757,81.691,81.713,1115999997.0
2005-05-10 15:55:00,81.693,81.767,81.685,81.712,1051500001.0
2005-05-10 16:00:00,81.712,81.817,81.701,81.782,990099998.0
2005-05-10 16:05:00,81.797,81.836,81.785,81.8,1089200003.0
2005-05-10 16:10:00,81.814,81.834,81.772,81.796,933899996.0
2005-05-10 16:15:00,81.814,81.879,81.786,81.844,1151499997.0
2005-05-10 16:20:00,81.839,81.924,81.82,81.891,1247599983.0
2005-05-10 16:25:00,81.89,81.93,81.857,81.857,1019699997.0
2005-05-10 16:30:00,81.864,81.884,81.801,81.883,1004699997.0
2005-05-10 16:35:00,81.879,81.946,81.834,81.902,983399996.0
2005-05-10 16:40:00,81.932,81.944,81.861,81.876,1017000001.0
2005-05-10 16:45:00,81.89,81.91,81.841,81.876,933500001.0
2005-05-10 16:50:00,81.858,81.897,81.786,81.836,1044199995.0
2005-05-10 16:55:00,81.846,81.902,81.83,81.885,986199995.0
2005-05-10 17:00:00,81.884,81.909,81.817,81.84,1132500006.0
2005-05-10 17:05:00,81.868,81.899,81.828,81.851,1171799995.0
2005-05-10 17:10:00,81.835,81.861,81.784,81.808,1030499991.0
2005-05-10 17:15:00,81.857,81.872,81.765,81.765,1038999993.0
2005-05-10 17:20:00,81.787,81.834,81.77,81.818,776700002.0
2005-05-10 17:25:00,81.793,81.833,81.782,81.804,1101800009.0
2005-05-10 17:30:00,81.795,81.855,81.781,81.826,1133600006.0
2005-05-10 17:35:00,81.868,81.874,81.805,81.816,959099999.0
2005-05-10 17:40:00,81.813,81.863,81.784,81.818,964899995.0
2005-05-10 17:45:00,81.827,81.853,81.786,81.824,1215200003.0
2005-05-10 17:50:00,81.823,81.864,81.795,81.848,1234099998.0
2005-05-10 17:55:00,81.822,81.864,81.794,81.824,955000001.0
2005-05-10 18:00:00,81.773,81.9,81.773,81.813,7581699959.0
2005-05-10 18:05:00,81.87,81.88,81.745,81.792,9410299996.0
2005-05-10 18:10:00,81.798,81.92,81.78,81.881,6970000003.0
2005-05-10 18:15:00,81.856,81.915,81.831,81.837,7331299983.0
2005-05-10 18:20:00,81.839,81.91,81.773,81.804,7599899973.0
2005-05-10 18:25:00,81.85,81.88,81.773,81.815,7191699989.0
2005-05-10 18:30:00,81.793,81.867,81.79,81.848,6966099990.0
2005-05-10 18:35:00,81.827,81.872,81.802,81.844,5492100006.0
2005-05-10 18:40:00,81.846,81.879,81.793,81.806,4486599987.0
2005-05-10 18:45:00,81.845,81.874,81.786,81.858,3526399994.0
2005-05-10 18:50:00,81.848,81.902,81.808,81.866,3976299974.0
2005-05-10 18:55:00,81.86,81.902,81.838,81.894,4048699983.0
2005-05-10 19:00:00,81.867,81.905,81.822,81.867,3184699986.0
2005-05-10 19:05:00,81.881,81.899,81.814,81.839,3907099998.0
2005-05-10 19:10:00,81.82,81.866,81.786,81.827,1866299996.0
2005-05-10 19:15:00,81.814,81.858,81.781,81.817,3031499987.0
2005-05-10 19:20:00,81.804,81.858,81.73,81.814,3084899990.0
2005-05-10 19:25:00,81.821,81.872,81.809,81.837,4453699990.0
2005-05-10 19:30:00,81.832,81.886,81.816,81.84,3423799994.0
2005-05-10 19:35:00,81.854,81.891,81.815,81.885,3408299995.0
2005-05-10 19:40:00,81.883,81.902,81.836,81.836,2882299993.0
2005-05-10 19:45:00,81.846,81.901,81.828,81.835,2405999990.0
2005-05-10 19:50:00,81.872,81.894,81.822,81.837,2742699988.0
2005-05-10 19:55:00,81.842,81.894,81.804,81.867,2606599992.0
2005-05-10 20:00:00,81.83,81.897,81.786,81.828,2077999988.0
2005-05-10 20:05:00,81.848,81.864,81.796,81.813,3147099988.0
2005-05-10 20:10:00,81.822,81.882,81.808,81.844,4031000006.0
2005-05-10 20:15:00,81.817,81.867,81.782,81.817,2104200002.0
2005-05-10 20:20:00,81.83,81.863,81.804,81.816,2672299997.0
2005-05-10 20:25:00,81.812,81.859,81.782,81.799,4311999986.0
2005-05-10 20:30:00,81.82,81.889,81.802,81.864,4871400000.0
2005-05-10 20:35:00,81.869,81.88,81.817,81.817,3335499994.0
2005-05-10 20:40:00,81.828,81.865,81.787,81.811,4906799992.0
2005-05-10 20:45:00,81.844,81.865,81.776,81.842,3423599986.0
2005-05-10 20:50:00,81.803,81.85,81.776,81.784,3697099991.0
2005-05-10 20:55:00,81.794,81.823,81.747,81.763,5315200006.0
2005-05-10 21:00:00,81.793,81.878,81.778,81.82,3636299999.0
2005-05-10 21:05:00,81.856,81.909,81.82,81.881,3492199974.0
2005-05-10 21:10:00,81.867,81.908,81.836,81.867,2397999999.0
2005-05-10 21:15:00,81.848,81.908,81.843,81.88,4084599982.0
2005-05-10 21:20:00,81.898,81.925,81.845,81.852,4743800002.0
2005-05-10 21:25:00,81.869,81.91,81.824,81.85,2969500006.0
2005-05-10 21:30:00,81.853,81.902,81.818,81.871,1654300003.0
2005-05-10 21:35:00,81.894,81.916,81.849,81.873,1812399998.0
2005-05-10 21:40:00,81.834,81.889,81.808,81.883,2539899997.0
2005-05-10 21:45:00,81.851,81.891,81.828,81.87,1925800000.0
2005-05-10 21:50:00,81.88,81.905,81.831,81.875,1549599999.0
2005-05-10 21:55:00,81.882,81.924,81.853,81.905,1216299999.0
2005-05-10 22:00:00,81.896,81.964,81.881,81.938,2887699996.0
2005-05-10 22:05:00,81.924,81.946,81.869,81.909,1072599996.0
2005-05-10 22:10:00,81.944,81.967,81.899,81.934,1563499991.0
2005-05-10 22:15:00,81.935,81.955,81.876,81.918,1749799995.0
2005-05-10 22:20:00,81.896,81.931,81.873,81.904,1712800008.0
2005-05-10 22:25:00,81.937,81.943,81.885,81.918,1923500000.0
2005-05-10 22:30:00,81.901,81.976,81.857,81.968,2374400001.0
2005-05-10 22:35:00,81.961,81.98,81.911,81.915,1032800002.0
2005-05-10 22:40:00,81.935,81.97,81.902,81.923,1585199999.0
2005-05-10 22:45:00,81.936,81.966,81.883,81.918,1757899990.0
2005-05-10 22:50:00,81.926,81.968,81.896,81.955,1577699996.0
2005-05-10 22:55:00,81.929,81.967,81.854,81.904,1649800005.0
2005-05-10 23:00:00,81.951,81.951,81.84,81.925,952399996.0
2005-05-10 23:05:00,81.904,81.938,81.875,81.894,951600000.0
2005-05-10 23:10:00,81.941,81.96,81.888,81.94,1162100012.0
2005-05-10 23:15:00,81.916,81.988,81.905,81.938,837099997.0
2005-05-10 23:20:00,81.967,81.995,81.914,81.964,1069600003.0
2005-05-10 23:25:00,81.997,82.003,81.914,81.936,935799992.0
2005-05-10 23:30:00,81.907,81.984,81.889,81.944,1102699994.0
2005-05-10 23:35:00,81.946,81.979,81.91,81.913,1030900006.0
2005-05-10 23:40:00,81.931,81.979,81.913,81.936,1358699995.0
2005-05-10 23:45:00,81.877,81.955,81.858,81.923,1177600000.0
2005-05-10 23:50:00,81.888,81.951,81.888,81.93,793600000.0
2005-05-10 23:55:00,81.954,81.954,81.879,81.918,1112699997.0
2005-05-11 00:00:00,81.931,81.946,81.877,81.92,891600003.0
2005-05-11 00:05:00,81.89,81.924,81.852,81.885,1092900002.0
2005-05-11 00:10:00,81.888,81.941,81.878,81.892,1163999998.0
2005-05-11 00:15:00,81.895,81.942,81.874,81.882,1098499993.0
2005-05-11 00:20:00,81.895,81.939,81.865,81.873,990800001.0
2005-05-11 00:25:00,81.888,81.944,81.832,81.914,908699998.0
2005-05-11 00:30:00,81.903,81.952,81.893,81.927,873100000.0
2005-05-11 00:35:00,81.914,81.953,81.886,81.902,1267799995.0
2005-05-11 00:40:00,81.894,81.93,81.871,81.923,1174600005.0
2005-05-11 00:45:00,81.91,81.961,81.89,81.94,914300007.0
2005-05-11 00:50:00,81.919,81.941,81.872,81.911,1085900005.0
2005-05-11 00:55:00,81.924,81.959,81.905,81.917,966000002.0
2005-05-11 01:00:00,81.902,81.948,81.874,81.891,1041999998.0
2005-05-11 01:05:00,81.921,81.928,81.864,81.875,938799996.0
2005-05-11 01:10:00,81.882,81.899,81.836,81.866,947100007.0
2005-05-11 01:15:00,81.866,81.908,81.848,81.884,1078999998.0
2005-05-11 01:20:00,81.868,81.897,81.834,81.848,960899999.0
2005-05-11 01:25:00,81.877,81.879,81.83,81.878,1246599991.0
2005-05-11 01:30:00,81.847,81.867,81.791,81.835,1129899988.0
2005-05-11 01:35:00,81.845,81.903,81.805,81.875,704500002.0
2005-05-11 01:40:00,81.882,81.912,81.854,81.869,865099998.0
2005-05-11 01:45:00,81.874,81.9,81.826,81.874,835900000.0
2005-05-11 01:50:00,81.833,81.912,81.816,81.876,1136700000.0
2005-05-11 01:55:00,81.878,81.912,81.844,81.849,1081499995.0
2005-05-11 02:00:00,81.877,81.919,81.832,81.893,1093299991.0
2005-05-11 02:05:00,81.888,81.934,81.864,81.934,947399996.0
2005-05-11 02:10:00,81.92,81.938,81.879,81.914,1038599989.0
2005-05-11 02:15:00,81.908,81.943,81.851,81.89,1012899992.0
2005-05-11 02:20:00,81.884,81.928,81.859,81.884,897299998.0
2005-05-11 02:25:00,81.878,81.908,81.851,81.886,974000003.0
2005-05-11 02:30:00,81.897,81.925,81.856,81.876,958699995.0
2005-05-11 02:35:00,81.887,81.925,81.864,81.898,983700003.0
2005-05-11 02:40:00,81.869,81.905,81.848,81.884,859099998.0
2005-05-11 02:45:00,81.858,81.928,81.843,81.877,836100003.0
2005-05-11 02:50:00,81.854,81.885,81.809,81.809,892099993.0
2005-05-11 02:55:00,81.838,81.868,81.821,81.862,892100003.0
2005-05-11 03:00:00,81.867,81.867,81.804,81.833,1130700002.0
2005-05-11 03:05:00,81.824,81.834,81.785,81.808,824899998.0
2005-05-11 03:10:00,81.803,81.849,81.765,81.797,1189999995.0
2005-05-11 03:15:00,81.802,81.842,81.788,81.803,789599996.0
2005-05-11 03:20:00,81.83,81.872,81.811,81.862,1130299996.0
2005-05-11 03:25:00,81.861,81.91,81.834,81.848,1086599991.0
2005-05-11 03:30:00,81.846,81.868,81.797,81.827,1063899995.0
2005-05-11 03:35:00,81.838,81.861,81.801,81.817,1078199995.0
2005-05-11 03:40:00,81.802,81.846,81.768,81.822,1120299993.0
2005-05-11 03:45:00,81.835,81.868,81.797,81.847,986499993.0
2005-05-11 03:50:00,81.803,81.9,81.803,81.886,804299993.0
2005-05-11 03:55:00,81.824,81.901,81.82,81.861,922300003.0
2005-05-11 04:00:00,81.853,81.917,81.839,81.871,1112799997.0
2005-05-11 04:05:00,81.897,81.908,81.84,81.882,888099999.0
2005-05-11 04:10:00,81.9,81.917,81.862,81.895,984799996.0
2005-05-11 04:15:00,81.888,81.911,81.862,81.879,1135400003.0
2005-05-11 04:20:00,81.904,81.93,81.859,81.927,1049700004.0
2005-05-11 04:25:00,81.914,81.943,81.867,81.904,897399994.0
2005-05-11 04:30:00,81.922,81.93,81.869,81.88,944600007.0
2005-05-11 04:35:00,81.881,81.921,81.845,81.872,1019599995.0
2005-05-11 04:40:00,81.863,81.921,81.857,81.894,1083400003.0
2005-05-11 04:45:00,81.898,81.912,81.837,81.862,1079900001.0
2005-05-11 04:50:00,81.834,81.893,81.832,81.864,1125799990.0
2005-05-11 04:55:00,81.857,81.915,81.834,81.893,926099995.0
2005-05-11 05:00:00,81.879,81.899,81.836,81.88,968599998.0
2005-05-11 05:05:00,81.863,81.924,81.822,81.911,1016500000.0
2005-05-11 05:10:00,81.881,81.934,81.845,81.892,1037200006.0
2005-05-11 05:15:00,81.916,81.925,81.856,81.878,1028399989.0
2005-05-11 05:20:00,81.883,81.929,81.871,81.902,866700001.0
2005-05-11 05:25:00,81.92,81.934,81.865,81.887,1008500001.0
2005-05-11 05:30:00,81.902,81.957,81.882,81.923,953499995.0
2005-05-11 05:35:00,81.898,81.951,81.86,81.927,1026799997.0
2005-05-11 05:40:00,81.898,81.942,81.867,81.907,938900002.0
2005-05-11 05:45:00,81.906,81.93,81.865,81.902,770000001.0
2005-05-11 05:50:00,81.907,81.958,81.878,81.925,1165000000.0
2005-05-11 05:55:00,81.925,81.954,81.907,81.917,677500008.0
2005-05-11 06:00:00,81.903,81.954,81.891,81.937,1266400008.0
2005-05-11 06:05:00,81.918,81.946,81.905,81.915,1028899993.0
2005-05-11 06:10:00,81.915,81.95,81.882,81.887,957400001.0
2005-05-11 06:15:00,81.882,81.912,81.863,81.869,1197799999.0
2005-05-11 06:20:00,81.896,81.929,81.863,81.867,1106400001.0
2005-05-11 06:25:00,81.89,81.923,81.857,81.864,1014400000.0
2005-05-11 06:30:00,81.896,81.932,81.864,81.925,791899998.0
2005-05-11 06:35:00,81.91,81.929,81.859,81.87,946899999.0
2005-05-11 06:40:00,81.871,81.925,81.859,81.87,1028600001.0
2005-05-11 06:45:00,81.885,81.925,81.864,81.9,1179399992.0
2005-05-11 06:50:00,81.895,81.946,81.877,81.911,919299997.0
2005-05-11 06:55:00,81.908,81.952,81.891,81.918,816999995.0
2005-05-11 07:00:00,81.909,81.932,81.874,81.914,990799996.0
2005-05-11 07:05:00,81.927,81.942,81.885,81.897,937199999.0
2005-05-11 07:10:00,81.922,81.949,81.886,81.937,1019999998.0
2005-05-11 07:15:00,81.957,81.982,81.922,81.953,1041099994.0
2005-05-11 07:20:00,81.953,81.981,81.915,81.939,913799997.0
2005-05-11 07:25:00,81.931,81.976,81.923,81.931,1099199991.0
2005-05-11 07:30:00,81.934,81.969,81.917,81.929,1056899998.0
2005-05-11 07:35:00,81.912,81.969,81.891,81.913,1061500000.0
2005-05-11 07:40:00,81.913,81.941,81.891,81.941,810899990.0
2005-05-11 07:45:00,81.922,81.962,81.875,81.927,1080099998.0
2005-05-11 07:50:00,81.918,81.96,81.886,81.932,1198400003.0
2005-05-11 07:55:00,81.921,81.973,81.917,81.952,1056999997.0
2005-05-11 08:00:00,81.944,81.997,81.919,81.934,779499997.0
2005-05-11 08:05:00,81.94,81.97,81.909,81.948,1324399995.0
2005-05-11 08:10:00,81.932,81.97,81.88,81.906,977600000.0
2005-05-11 08:15:00,81.903,81.984,81.883,81.961,849700001.0
2005-05-11 08:20:00,81.95,82.027,81.927,82.011,1056300002.0
2005-05-11 08:25:00,82.009,82.024,81.948,82.015,919799999.0
2005-05-11 08:30:00,82.011,82.082,81.984,82.039,1023599997.0
2005-05-11 08:35:00,82.046,82.09,82.008,82.015,927099999.0
2005-05-11 08:40:00,82.01,82.059,81.973,82.015,1016999997.0
2005-05-11 08:45:00,82.012,82.047,81.985,82.005,920599993.0
2005-05-11 08:50:00,82.014,82.028,81.974,81.989,987099996.0
2005-05-11 08:55:00,81.998,82.035,81.977,82.002,886199996.0
2005-05-11 09:00:00,82.004,82.092,81.979,82.041,979599995.0
2005-05-11 09:05:00,82.073,82.124,82.044,82.088,1218999993.0
2005-05-11 09:10:00,82.098,82.138,82.076,82.098,873999999.0
2005-05-11 09:15:00,82.106,82.117,82.056,82.105,893899996.0
2005-05-11 09:20:00,82.104,82.161,82.091,82.137,997600010.0
2005-05-11 09:25:00,82.139,82.171,82.107,82.126,1089399995.0
2005-05-11 09:30:00,82.133,82.224,82.119,82.218,869200011.0
2005-05-11 09:35:00,82.186,82.21,82.138,82.16,887300004.0
2005-05-11 09:40:00,82.144,82.234,82.144,82.203,936100003.0
2005-05-11 09:45:00,82.199,82.259,82.18,82.218,1005699996.0
2005-05-11 09:50:00,82.192,82.218,82.128,82.128,1185500004.0
2005-05-11 09:55:00,82.15,82.185,82.088,82.091,994999990.0
2005-05-11 10:00:00,82.08,82.113,82.053,82.077,807599995.0
2005-05-11 10:05:00,82.067,82.073,82.027,82.06,1001999992.0
2005-05-11 10:10:00,82.076,82.118,82.067,82.081,904900004.0
2005-05-11 10:15:00,82.1,82.126,82.073,82.092,1045399997.0
2005-05-11 10:20:00,82.103,82.136,81.694,81.798,788699998.0
2005-05-11 10:25:00,81.832,81.954,81.776,81.813,1084899992.0
2005-05-11 10:30:00,81.814,81.852,81.61,81.701,969499996.0
2005-05-11 10:35:00,81.717,81.782,81.676,81.743,991999997.0
2005-05-11 10:40:00,81.732,81.889,81.732,81.852,1136699999.0
2005-05-11 10:45:00,81.872,82.014,81.809,81.844,1054499992.0
2005-05-11 10:50:00,81.832,81.865,81.771,81.837,1130599999.0
2005-05-11 10:55:00,81.852,81.878,81.77,81.779,1132999992.0
2005-05-11 11:00:00,81.776,81.857,81.741,81.841,896099990.0
2005-05-11 11:05:00,81.816,81.881,81.793,81.795,1073799994.0
2005-05-11 11:10:00,81.791,81.851,81.791,81.805,1071900005.0
2005-05-11 11:15:00,81.813,81.86,81.791,81.799,1020799999.0
2005-05-11 11:20:00,81.798,81.933,81.798,81.859,1003399996.0
2005-05-11 11:25:00,81.853,81.89,81.803,81.859,937899996.0
2005-05-11 11:30:00,81.876,81.927,81.852,81.862,951399997.0
2005-05-11 11:35:00,81.876,81.909,81.849,81.854,1033399996.0
2005-05-11 11:40:00,81.837,81.874,81.807,81.831,1039499992.0
2005-05-11 11:45:00,81.838,81.931,81.813,81.916,1234100004.0
2005-05-11 11:50:00,81.899,81.948,81.874,81.917,1167600000.0
2005-05-11 11:55:00,81.903,81.966,81.876,81.961,920299998.0
2005-05-11 12:00:00,81.927,81.976,81.909,81.923,925599992.0
2005-05-11 12:05:00,81.922,81.954,81.881,81.902,1029099996.0
2005-05-11 12:10:00,81.874,81.947,81.866,81.941,1000600000.0
2005-05-11 12:15:00,81.928,81.956,81.898,81.912,961399997.0
2005-05-11 12:20:00,81.89,81.936,81.874,81.918,1188299999.0
2005-05-11 12:25:00,81.887,81.96,81.87,81.943,1107399994.0
2005-05-11 12:30:00,81.935,81.959,81.873,81.902,1075299989.0
2005-05-11 12:35:00,81.91,81.936,81.87,81.908,877500005.0
2005-05-11 12:40:00,81.907,81.981,81.903,81.964,1001800006.0
2005-05-11 12:45:00,81.963,81.99,81.913,81.924,879999991.0
2005-05-11 12:50:00,81.928,81.988,81.908,81.965,1077800004.0
2005-05-11 12:55:00,81.97,81.985,81.915,81.972,1225099991.0
2005-05-11 13:00:00,81.985,82.01,81.938,81.967,790800000.0
2005-05-11 13:05:00,81.96,82.014,81.948,81.977,897900001.0
2005-05-11 13:10:00,81.985,82.023,81.967,81.99,827200003.0
2005-05-11 13:15:00,81.978,82.01,81.936,81.965,1075400001.0
2005-05-11 13:20:00,81.965,82.001,81.923,81.935,1100299998.0
2005-05-11 13:25:00,81.954,81.988,81.904,81.938,825500004.0
2005-05-11 13:30:00,81.949,81.971,81.906,81.935,1011199998.0
2005-05-11 13:35:00,81.953,81.981,81.915,81.927,1093600004.0
2005-05-11 13:40:00,81.923,81.981,81.901,81.942,948799996.0
2005-05-11 13:45:00,81.943,81.977,81.901,81.931,1196899987.0
2005-05-11 13:50:00,81.935,81.971,81.907,81.929,1052599999.0
2005-05-11 13:55:00,81.917,81.973,81.885,81.973,959700002.0
2005-05-11 14:00:00,81.949,81.962,81.902,81.93,831400000.0
2005-05-11 14:05:00,81.958,82.013,81.921,81.99,838500001.0
2005-05-11 14:10:00,81.952,81.999,81.935,81.982,906199998.0
2005-05-11 14:15:00,81.988,82.007,81.944,81.978,1107499999.0
2005-05-11 14:20:00,81.982,82.011,81.94,81.974,1131999999.0
2005-05-11 14:25:00,81.978,81.99,81.926,81.932,761599999.0
2005-05-11 14:30:00,81.863,82.015,81.847,81.948,870799998.0
2005-05-11 14:35:00,81.977,82.111,81.959,82.023,1260100000.0
2005-05-11 14:40:00,82.06,82.062,81.974,81.996,941700001.0
2005-05-11 14:45:00,81.997,82.054,81.948,81.958,916599998.0
2005-05-11 14:50:00,81.985,82.025,81.96,81.994,1047699998.0
2005-05-11 14:55:00,82.002,82.036,81.97,82.003,862899995.0
2005-05-11 15:00:00,82.009,82.029,81.968,81.982,995500006.0
2005-05-11 15:05:00,82.001,82.026,81.929,81.929,1150599996.0
2005-05-11 15:10:00,81.964,81.995,81.934,81.969,1032699997.0
2005-05-11 15:15:00,81.992,82.003,81.947,81.97,1062699996.0
2005-05-11 15:20:00,81.956,82.008,81.953,82.002,930399999.0
2005-05-11 15:25:00,81.984,82.04,81.958,81.987,816799995.0
2005-05-11 15:30:00,81.987,82.047,81.952,82.023,887399995.0
2005-05-11 15:35:00,82.022,82.071,82.005,82.066,867499998.0
2005-05-11 15:40:00,82.058,82.078,82.013,82.03,1246699990.0
2005-05-11 15:45:00,82.055,82.079,82.016,82.033,1433999994.0
2005-05-11 15:50:00,82.045,82.07,81.999,82.041,1002499992.0
2005-05-11 15:55:00,82.039,82.091,82.02,82.085,841899997.0
2005-05-11 16:00:00,82.08,82.121,82.044,82.093,1033099996.0
2005-05-11 16:05:00,82.056,82.11,82.043,82.075,1046600000.0
2005-05-11 16:10:00,82.107,82.107,82.027,82.035,902899999.0
2005-05-11 16:15:00,82.017,82.058,81.995,82.019,845099998.0
2005-05-11 16:20:00,82.012,82.056,81.956,81.956,1101400001.0
2005-05-11 16:25:00,81.984,82.051,81.944,81.989,959099993.0
2005-05-11 16:30:00,81.948,82.036,81.927,81.949,813300001.0
2005-05-11 16:35:00,81.957,81.99,81.926,81.955,1035400002.0
2005-05-11 16:40:00,81.967,81.987,81.908,81.951,1136700004.0
2005-05-11 16:45:00,81.952,81.972,81.904,81.919,977899994.0
2005-05-11 16:50:00,81.92,81.958,81.901,81.939,971799994.0
2005-05-11 16:55:00,81.883,81.972,81.873,81.92,859000005.0
2005-05-11 17:00:00,81.929,81.938,81.851,81.897,1009800004.0
2005-05-11 17:05:00,81.913,81.938,81.881,81.9,826800000.0
2005-05-11 17:10:00,81.905,81.949,81.892,81.932,984099997.0
2005-05-11 17:15:00,81.92,81.962,81.902,81.928,845099997.0
2005-05-11 17:20:00,81.921,81.927,81.859,81.89,777300002.0
2005-05-11 17:25:00,81.907,81.956,81.888,81.926,1025999994.0
2005-05-11 17:30:00,81.91,81.939,81.866,81.887,772299993.0
2005-05-11 17:35:00,81.905,81.921,81.859,81.897,1030600003.0
2005-05-11 17:40:00,81.908,81.937,81.829,81.868,1163599999.0
2005-05-11 17:45:00,81.862,81.912,81.847,81.873,962000002.0
2005-05-11 17:50:00,81.88,81.908,81.843,81.891,1086700001.0
2005-05-11 17:55:00,81.878,81.927,81.835,81.838,1156999994.0
2005-05-11 18:00:00,81.844,81.901,81.816,81.863,7248400001.0
2005-05-11 18:05:00,81.889,82.04,81.864,81.911,8578799994.0
2005-05-11 18:10:00,81.906,81.997,81.871,81.973,7095300001.0
2005-05-11 18:15:00,81.96,82.05,81.844,81.86,4511299993.0
2005-05-11 18:20:00,81.869,81.97,81.835,81.91,7955400023.0
2005-05-11 18:25:00,81.96,81.98,81.83,81.872,7426999978.0
2005-05-11 18:30:00,81.875,81.94,81.856,81.889,7371399990.0
2005-05-11 18:35:00,81.901,81.94,81.859,81.923,5526799996.0
2005-05-11 18:40:00,81.901,81.945,81.851,81.851,4334599992.0
2005-05-11 18:45:00,81.872,81.923,81.815,81.845,3983199999.0
2005-05-11 18:50:00,81.867,81.877,81.791,81.842,4207999991.0
2005-05-11 18:55:00,81.807,81.901,81.766,81.875,4022500005.0
2005-05-11 19:00:00,81.847,81.888,81.829,81.888,2904099997.0
2005-05-11 19:05:00,81.873,81.892,81.826,81.88,3316399989.0
2005-05-11 19:10:00,81.856,81.895,81.84,81.857,1838999991.0
2005-05-11 19:15:00,81.856,81.893,81.822,81.855,2712399986.0
2005-05-11 19:20:00,81.841,81.939,81.821,81.904,3222600006.0
2005-05-11 19:25:00,81.919,81.963,81.872,81.89,4755799986.0
2005-05-11 19:30:00,81.903,81.934,81.875,81.919,3729099982.0
2005-05-11 19:35:00,81.939,81.945,81.876,81.89,3459299994.0
2005-05-11 19:40:00,81.853,81.916,81.846,81.876,2851999997.0
2005-05-11 19:45:00,81.872,81.94,81.856,81.89,2859899994.0
2005-05-11 19:50:00,81.876,81.967,81.865,81.891,2983099996.0
2005-05-11 19:55:00,81.894,81.948,81.878,81.91,2478099993.0
2005-05-11 20:00:00,81.899,81.94,81.869,81.902,2326899991.0
2005-05-11 20:05:00,81.902,81.93,81.864,81.887,3321300000.0
2005-05-11 20:10:00,81.879,81.92,81.826,81.92,4539400019.0
2005-05-11 20:15:00,81.894,81.917,81.867,81.88,2278800005.0
2005-05-11 20:20:00,81.875,81.909,81.829,81.866,3203400010.0
2005-05-11 20:25:00,81.845,81.892,81.819,81.84,4469900011.0
2005-05-11 20:30:00,81.827,81.868,81.81,81.845,4826099995.0
2005-05-11 20:35:00,81.83,81.88,81.806,81.814,3136099993.0
2005-05-11 20:40:00,81.832,81.88,81.798,81.845,4817699984.0
2005-05-11 20:45:00,81.878,81.893,81.795,81.813,3302599996.0
2005-05-11 20:50:00,81.822,81.869,81.789,81.83,3145000008.0
2005-05-11 20:55:00,81.834,81.904,81.803,81.836,4984400001.0
2005-05-11 21:00:00,81.861,81.914,81.824,81.849,3165699981.0
2005-05-11 21:05:00,81.883,81.938,81.855,81.909,3245499992.0
2005-05-11 21:10:00,81.89,81.936,81.868,81.897,2573999991.0
2005-05-11 21:15:00,81.852,81.896,81.837,81.88,3941600000.0
2005-05-11 21:20:00,81.862,81.904,81.827,81.86,4904399991.0
2005-05-11 21:25:00,81.883,81.924,81.866,81.919,3064500001.0
2005-05-11 21:30:00,81.893,81.936,81.855,81.895,1737699996.0
2005-05-11 21:35:00,81.886,81.936,81.857,81.905,1941399996.0
2005-05-11 21:40:00,81.846,81.945,81.836,81.904,2284200002.0
2005-05-11 21:45:00,81.871,81.933,81.842,81.898,1839599996.0
2005-05-11 21:50:00,81.895,81.935,81.866,81.892,1224499998.0
2005-05-11 21:55:00,81.882,81.913,81.851,81.896,1295999997.0
2005-05-11 22:00:00,81.877,81.907,81.823,81.873,3160099996.0
2005-05-11 22:05:00,81.869,81.894,81.836,81.847,1006600005.0
2005-05-11 22:10:00,81.88,81.886,81.821,81.824,2060200007.0
2005-05-11 22:15:00,81.819,81.879,81.81,81.841,1889299998.0
2005-05-11 22:20:00,81.812,81.889,81.804,81.861,1831799998.0
2005-05-11 22:25:00,81.85,81.906,81.834,81.89,1602400000.0
2005-05-11 22:30:00,81.864,81.903,81.82,81.83,2463800001.0
2005-05-11 22:35:00,81.825,81.868,81.793,81.83,1372999987.0
2005-05-11 22:40:00,81.828,81.883,81.801,81.836,1569000001.0
2005-05-11 22:45:00,81.855,81.884,81.806,81.838,1503399996.0
2005-05-11 22:50:00,81.863,81.879,81.803,81.839,1671399999.0
2005-05-11 22:55:00,81.827,81.882,81.731,81.769,1562699997.0
2005-05-11 23:00:00,81.869,81.919,81.812,81.868,986799996.0
2005-05-11 23:05:00,81.888,81.905,81.84,81.873,965099998.0
2005-05-11 23:10:00,81.912,81.941,81.874,81.9,913300004.0
2005-05-11 23:15:00,81.875,81.927,81.846,81.91,1068399996.0
2005-05-11 23:20:00,81.882,81.937,81.867,81.904,959399997.0
2005-05-11 23:25:00,81.902,81.935,81.865,81.9,862199991.0
2005-05-11 23:30:00,81.883,81.924,81.866,81.924,1021400003.0
2005-05-11 23:35:00,81.907,81.924,81.84,81.881,860600000.0
2005-05-11 23:40:00,81.873,81.935,81.863,81.922,949299998.0
2005-05-11 23:45:00,81.935,81.966,81.894,81.965,1094399994.0
2005-05-11 23:50:00,81.896,81.962,81.886,81.91,984300002.0
2005-05-11 23:55:00,81.915,81.962,81.906,81.922,1123499998.0
2005-05-12 00:00:00,81.94,81.972,81.859,81.894,912699999.0
2005-05-12 00:05:00,81.883,81.908,81.837,81.88,973599995.0
2005-05-12 00:10:00,81.878,81.885,81.836,81.853,1173199984.0
2005-05-12 00:15:00,81.846,81.896,81.819,81.86,1166399999.0
2005-05-12 00:20:00,81.85,81.881,81.807,81.845,1079899995.0
2005-05-12 00:25:00,81.865,81.869,81.781,81.849,840499995.0
2005-05-12 00:30:00,81.847,81.861,81.779,81.779,920699991.0
2005-05-12 00:35:00,81.801,81.825,81.77,81.787,1163099996.0
2005-05-12 00:40:00,81.794,81.805,81.703,81.749,924699994.0
2005-05-12 00:45:00,81.752,81.815,81.734,81.781,831499996.0
2005-05-12 00:50:00,81.791,81.821,81.752,81.777,881800000.0
2005-05-12 00:55:00,81.754,81.78,81.707,81.78,1001999996.0
2005-05-12 01:00:00,81.758,81.816,81.72,81.748,1095900002.0
2005-05-12 01:05:00,81.74,81.805,81.726,81.765,953599997.0
2005-05-12 01:10:00,81.757,81.775,81.705,81.709,1036499993.0
2005-05-12 01:15:00,81.724,81.759,81.672,81.724,1177700005.0
2005-05-12 01:20:00,81.722,81.749,81.693,81.71,1026499992.0
2005-05-12 01:25:00,81.733,81.791,81.722,81.777,1013800008.0
2005-05-12 01:30:00,81.73,81.801,81.721,81.749,1030600000.0
2005-05-12 01:35:00,81.802,81.802,81.711,81.745,697600000.0
2005-05-12 01:40:00,81.758,81.779,81.705,81.722,1021399998.0
2005-05-12 01:45:00,81.77,81.77,81.695,81.732,991299994.0
2005-05-12 01:50:00,81.717,81.747,81.676,81.683,759799989.0
2005-05-12 01:55:00,81.7,81.754,81.685,81.73,1063600000.0
2005-05-12 02:00:00,81.7,81.758,81.7,81.735,776500006.0
2005-05-12 02:05:00,81.747,81.769,81.699,81.763,1155999995.0
2005-05-12 02:10:00,81.733,81.797,81.725,81.788,956900001.0
2005-05-12 02:15:00,81.773,81.83,81.763,81.772,1059599998.0
2005-05-12 02:20:00,81.812,81.845,81.756,81.793,991200007.0
2005-05-12 02:25:00,81.788,81.825,81.761,81.78,962200004.0
2005-05-12 02:30:00,81.802,81.819,81.737,81.768,893600002.0
2005-05-12 02:35:00,81.761,81.786,81.708,81.729,1006999999.0
2005-05-12 02:40:00,81.746,81.785,81.718,81.736,814600000.0
2005-05-12 02:45:00,81.774,81.78,81.73,81.761,851599997.0
2005-05-12 02:50:00,81.767,81.787,81.726,81.74,897399997.0
2005-05-12 02:55:00,81.743,81.797,81.727,81.773,996199998.0
2005-05-12 03:00:00,81.778,81.793,81.729,81.754,925399993.0
2005-05-12 03:05:00,81.759,81.772,81.72,81.745,1226999998.0
2005-05-12 03:10:00,81.746,81.855,81.721,81.847,1131199997.0
2005-05-12 03:15:00,81.86,81.91,81.835,81.868,919400008.0
2005-05-12 03:20:00,81.874,81.896,81.841,81.855,1064199997.0
2005-05-12 03:25:00,81.883,81.951,81.863,81.928,1289399997.0
2005-05-12 03:30:00,81.935,82.068,81.924,82.031,1127499989.0
2005-05-12 03:35:00,82.028,82.061,81.94,81.985,889099999.0
2005-05-12 03:40:00,81.981,82.02,81.918,81.983,1289099993.0
2005-05-12 03:45:00,81.99,82.061,81.972,82.047,1087599991.0
2005-05-12 03:50:00,82.016,82.062,81.985,82.052,813300004.0
2005-05-12 03:55:00,82.032,82.058,81.973,81.988,1029199994.0
2005-05-12 04:00:00,81.979,82.051,81.959,82.051,1086199999.0
2005-05-12 04:05:00,82.011,82.05,81.959,82.008,967399998.0
2005-05-12 04:10:00,82.026,82.049,81.971,81.973,949700001.0
2005-05-12 04:15:00,81.973,81.994,81.919,81.943,1144600001.0
2005-05-12 04:20:00,81.94,81.972,81.904,81.955,1016999999.0
2005-05-12 04:25:00,81.949,81.981,81.922,81.961,984499998.0
2005-05-12 04:30:00,81.956,81.987,81.909,81.926,1297299998.0
2005-05-12 04:35:00,81.952,81.982,81.913,81.977,936200001.0
2005-05-12 04:40:00,81.949,81.982,81.93,81.967,1105299994.0
2005-05-12 04:45:00,81.949,81.962,81.908,81.951,967399992.0
2005-05-12 04:50:00,81.92,81.982,81.9,81.913,1145900002.0
2005-05-12 04:55:00,81.928,81.981,81.898,81.914,849299990.0
2005-05-12 05:00:00,81.905,81.949,81.885,81.923,800800001.0
2005-05-12 05:05:00,81.915,81.971,81.878,81.958,1242200002.0
2005-05-12 05:10:00,81.945,81.956,81.902,81.941,926899995.0
2005-05-12 05:15:00,81.915,81.948,81.885,81.929,1059000000.0
2005-05-12 05:20:00,81.923,81.95,81.891,81.923,1115199999.0
2005-05-12 05:25:00,81.913,81.952,81.873,81.918,1024299995.0
2005-05-12 05:30:00,81.927,81.951,81.898,81.918,857000005.0
2005-05-12 05:35:00,81.921,81.961,81.879,81.911,1016500001.0
2005-05-12 05:40:00,81.907,81.951,81.891,81.947,1174300000.0
2005-05-12 05:45:00,81.936,81.975,81.923,81.928,912499999.0
2005-05-12 05:50:00,81.927,81.967,81.888,81.945,910499992.0
2005-05-12 05:55:00,81.921,81.972,81.914,81.935,921000006.0
2005-05-12 06:00:00,81.932,81.94,81.882,81.901,1063300003.0
2005-05-12 06:05:00,81.91,81.935,81.883,81.901,1185999999.0
2005-05-12 06:10:00,81.894,81.971,81.882,81.943,872400001.0
2005-05-12 06:15:00,81.952,81.978,81.925,81.939,1050000001.0
2005-05-12 06:20:00,81.935,81.976,81.929,81.953,871299997.0
2005-05-12 06:25:00,81.957,81.997,81.926,81.972,1214900003.0
2005-05-12 06:30:00,81.979,82.003,81.95,81.961,848900000.0
2005-05-12 06:35:00,81.946,81.996,81.927,81.95,977000000.0
2005-05-12 06:40:00,81.955,81.974,81.91,81.958,803399997.0
2005-05-12 06:45:00,81.959,81.979,81.913,81.958,1165800000.0
2005-05-12 06:50:00,81.971,81.995,81.936,81.979,1054399996.0
2005-05-12 06:55:00,81.971,82.003,81.932,81.97,977300005.0
2005-05-12 07:00:00,81.971,82.015,81.95,81.964,1041399995.0
2005-05-12 07:05:00,81.96,81.998,81.929,81.957,886299997.0
2005-05-12 07:10:00,82.012,82.012,81.954,81.985,895599996.0
2005-05-12 07:15:00,81.995,82.015,81.951,81.965,987299999.0
2005-05-12 07:20:00,81.964,82.0,81.914,81.955,1008500003.0
2005-05-12 07:25:00,81.945,82.003,81.944,81.997,1211899998.0
2005-05-12 07:30:00,81.96,82.004,81.948,81.96,863499999.0
2005-05-12 07:35:00,81.947,81.991,81.937,81.975,1072200005.0
2005-05-12 07:40:00,81.967,82.002,81.917,81.965,808499991.0
2005-05-12 07:45:00,81.958,81.984,81.919,81.934,921399998.0
2005-05-12 07:50:00,81.965,81.97,81.914,81.945,1097899993.0
2005-05-12 07:55:00,81.937,82.003,81.921,81.978,888500003.0
2005-05-12 08:00:00,81.99,82.043,81.966,82.001,869499999.0
2005-05-12 08:05:00,82.019,82.043,81.966,82.032,1163600001.0
2005-05-12 08:10:00,82.022,82.061,81.992,82.02,867199994.0
2005-05-12 08:15:00,82.002,82.039,81.964,81.972,980399997.0
2005-05-12 08:20:00,81.968,82.002,81.924,81.94,1009899999.0
2005-05-12 08:25:00,81.911,82.001,81.911,81.96,849500005.0
2005-05-12 08:30:00,81.948,81.974,81.879,81.892,1039100001.0
2005-05-12 08:35:00,81.879,81.985,81.863,81.962,761299997.0
2005-05-12 08:40:00,81.97,81.972,81.859,81.903,1148999994.0
2005-05-12 08:45:00,81.878,81.916,81.842,81.867,1187000003.0
2005-05-12 08:50:00,81.855,81.87,81.791,81.818,1145699995.0
2005-05-12 08:55:00,81.81,81.902,81.789,81.857,1125199993.0
2005-05-12 09:00:00,81.824,81.93,81.824,81.853,1146700012.0
2005-05-12 09:05:00,81.872,81.899,81.737,81.745,1008800007.0
2005-05-12 09:10:00,81.733,81.807,81.729,81.782,876299998.0
2005-05-12 09:15:00,81.799,81.804,81.757,81.774,954700003.0
2005-05-12 09:20:00,81.783,81.85,81.763,81.803,1088400002.0
2005-05-12 09:25:00,81.816,81.85,81.776,81.808,933999993.0
2005-05-12 09:30:00,81.779,81.813,81.746,81.76,938499993.0
2005-05-12 09:35:00,81.8,81.853,81.764,81.853,1022999991.0
2005-05-12 09:40:00,81.849,81.916,81.818,81.869,834399989.0
2005-05-12 09:45:00,81.888,81.901,81.792,81.827,1010299997.0
2005-05-12 09:50:00,81.815,81.85,81.785,81.815,1150299986.0
2005-05-12 09:55:00,81.84,81.872,81.777,81.784,853199996.0
2005-05-12 10:00:00,81.756,81.827,81.756,81.805,915299998.0
2005-05-12 10:05:00,81.75,81.84,81.742,81.79,1015799991.0
2005-05-12 10:10:00,81.817,81.846,81.776,81.781,746999995.0
2005-05-12 10:15:00,81.78,81.874,81.774,81.846,1005699995.0
2005-05-12 10:20:00,81.863,81.877,81.813,81.813,1101099995.0
2005-05-12 10:25:00,81.845,81.899,81.811,81.841,1002299989.0
2005-05-12 10:30:00,81.831,81.866,81.806,81.812,1218399998.0
2005-05-12 10:35:00,81.865,81.882,81.796,81.819,1151699985.0
2005-05-12 10:40:00,81.803,81.826,81.721,81.736,1231700005.0
2005-05-12 10:45:00,81.72,81.763,81.693,81.758,939099999.0
2005-05-12 10:50:00,81.738,81.802,81.715,81.759,1067400003.0
2005-05-12 10:55:00,81.761,81.803,81.67,81.676,1041299998.0
2005-05-12 11:00:00,81.707,81.81,81.668,81.798,1026899995.0
2005-05-12 11:05:00,81.802,81.81,81.734,81.737,968099986.0
2005-05-12 11:10:00,81.737,81.822,81.737,81.77,989599998.0
2005-05-12 11:15:00,81.778,81.82,81.754,81.786,851400002.0
2005-05-12 11:20:00,81.791,81.842,81.761,81.802,948500005.0
2005-05-12 11:25:00,81.805,81.886,81.798,81.858,857999999.0
2005-05-12 11:30:00,81.857,81.867,81.81,81.843,982699996.0
2005-05-12 11:35:00,81.842,81.87,81.786,81.832,1264199995.0
2005-05-12 11:40:00,81.805,81.858,81.779,81.811,991099997.0
2005-05-12 11:45:00,81.807,81.907,81.798,81.883,1157399998.0
2005-05-12 11:50:00,81.869,81.949,81.867,81.908,1234999994.0
2005-05-12 11:55:00,81.92,82.007,81.876,81.983,1049699998.0
2005-05-12 12:00:00,81.967,82.001,81.888,81.938,963199998.0
2005-05-12 12:05:00,81.935,81.971,81.903,81.918,958999990.0
2005-05-12 12:10:00,81.894,81.946,81.887,81.909,860799995.0
2005-05-12 12:15:00,81.922,81.943,81.886,81.896,979399999.0
2005-05-12 12:20:00,81.894,81.942,81.879,81.912,1082399992.0
2005-05-12 12:25:00,81.92,81.935,81.881,81.908,975900000.0
2005-05-12 12:30:00,81.895,81.944,81.88,81.894,1216399990.0
2005-05-12 12:35:00,81.915,81.948,81.89,81.913,888499997.0
2005-05-12 12:40:00,81.936,81.938,81.882,81.898,1024199998.0
2005-05-12 12:45:00,81.916,81.933,81.854,81.915,1046000003.0
2005-05-12 12:50:00,81.883,81.953,81.875,81.945,894900003.0
2005-05-12 12:55:00,81.948,81.952,81.87,81.92,1006400001.0
2005-05-12 13:00:00,81.93,81.933,81.83,81.858,1171399998.0
2005-05-12 13:05:00,81.871,81.946,81.861,81.894,1039099997.0
2005-05-12 13:10:00,81.878,81.94,81.872,81.882,1076099994.0
2005-05-12 13:15:00,81.893,81.92,81.86,81.899,1168600001.0
2005-05-12 13:20:00,81.87,81.941,81.866,81.941,1075300001.0
2005-05-12 13:25:00,81.937,81.964,81.901,81.93,978400007.0
2005-05-12 13:30:00,81.894,81.951,81.861,81.882,1047499994.0
2005-05-12 13:35:00,81.885,81.94,81.87,81.909,1205599994.0
2005-05-12 13:40:00,81.905,81.951,81.88,81.905,1072200001.0
2005-05-12 13:45:00,81.892,81.914,81.859,81.881,1058499995.0
2005-05-12 13:50:00,81.88,81.919,81.844,81.898,1014900005.0
2005-05-12 13:55:00,81.887,81.909,81.841,81.895,1013899998.0
2005-05-12 14:00:00,81.877,81.9,81.842,81.888,731600000.0
2005-05-12 14:05:00,81.877,81.907,81.83,81.836,1014899998.0
2005-05-12 14:10:00,81.839,81.866,81.808,81.839,931100007.0
2005-05-12 14:15:00,81.869,81.917,81.811,81.908,1278799994.0
2005-05-12 14:20:00,81.905,81.919,81.853,81.89,1056199999.0
2005-05-12 14:25:00,81.898,81.935,81.82,81.897,864500000.0
2005-05-12 14:30:00,81.89,82.015,81.827,82.009,935899997.0
2005-05-12 14:35:00,81.986,82.025,81.951,81.975,1004099999.0
2005-05-12 14:40:00,81.97,82.046,81.93,81.942,731699999.0
2005-05-12 14:45:00,81.934,82.105,81.923,82.105,1024200000.0
2005-05-12 14:50:00,82.08,82.114,81.993,82.023,785900002.0
2005-05-12 14:55:00,82.05,82.078,81.993,82.014,848199993.0
2005-05-12 15:00:00,82.017,82.037,81.946,81.989,988399994.0
2005-05-12 15:05:00,82.014,82.042,81.962,82.002,1284999991.0
2005-05-12 15:10:00,81.998,82.028,81.948,81.976,833499995.0
2005-05-12 15:15:00,81.989,82.027,81.896,81.908,1195999989.0
2005-05-12 15:20:00,81.916,81.935,81.856,81.881,1305700001.0
2005-05-12 15:25:00,81.927,81.933,81.822,81.888,1008299993.0
2005-05-12 15:30:00,81.876,81.936,81.84,81.864,787299999.0
2005-05-12 15:35:00,81.827,81.89,81.817,81.843,825800003.0
2005-05-12 15:40:00,81.834,81.881,81.753,81.819,1251900002.0
2005-05-12 15:45:00,81.843,81.909,81.821,81.87,1112899989.0
2005-05-12 15:50:00,81.887,81.925,81.783,81.792,967599997.0
2005-05-12 15:55:00,81.789,81.892,81.783,81.842,776199997.0
2005-05-12 16:00:00,81.835,81.87,81.746,81.76,1033199997.0
2005-05-12 16:05:00,81.771,81.847,81.748,81.777,1073099996.0
2005-05-12 16:10:00,81.805,81.834,81.769,81.769,1239000007.0
2005-05-12 16:15:00,81.769,81.815,81.74,81.781,939299998.0
2005-05-12 16:20:00,81.809,81.828,81.734,81.734,1066199995.0
2005-05-12 16:25:00,81.763,81.813,81.735,81.813,1040199995.0
2005-05-12 16:30:00,81.816,81.845,81.777,81.815,1060099991.0
2005-05-12 16:35:00,81.806,81.837,81.767,81.794,887500001.0
2005-05-12 16:40:00,81.797,81.832,81.777,81.814,1032599999.0
2005-05-12 16:45:00,81.826,81.866,81.803,81.834,1051400000.0
2005-05-12 16:50:00,81.835,81.859,81.798,81.826,1057700000.0
2005-05-12 16:55:00,81.854,81.878,81.806,81.839,901899996.0
2005-05-12 17:00:00,81.88,81.911,81.844,81.85,966399989.0
2005-05-12 17:05:00,81.884,81.948,81.838,81.855,993899996.0
2005-05-12 17:10:00,81.87,81.928,81.863,81.911,1020799985.0
2005-05-12 17:15:00,81.873,81.937,81.836,81.836,919799998.0
2005-05-12 17:20:00,81.843,81.89,81.785,81.811,1051100000.0
2005-05-12 17:25:00,81.798,81.854,81.792,81.826,895600002.0
2005-05-12 17:30:00,81.822,81.852,81.779,81.842,1077699993.0
2005-05-12 17:35:00,81.849,81.905,81.824,81.888,932699997.0
2005-05-12 17:40:00,81.882,81.906,81.849,81.872,1137899992.0
2005-05-12 17:45:00,81.848,81.911,81.834,81.879,947700002.0
2005-05-12 17:50:00,81.864,81.909,81.828,81.835,986499997.0
2005-05-12 17:55:00,81.851,81.887,81.826,81.842,1001299999.0
2005-05-12 18:00:00,81.796,81.91,81.796,81.823,6614799986.0
2005-05-12 18:05:00,81.828,81.846,81.776,81.815,9410300005.0
2005-05-12 18:10:00,81.802,81.833,81.761,81.8,7003100013.0
2005-05-12 18:15:00,81.808,81.841,81.757,81.799,7896199973.0
2005-05-12 18:20:00,81.779,81.85,81.745,81.812,8244800003.0
2005-05-12 18:25:00,81.793,81.841,81.755,81.768,7055199998.0
2005-05-12 18:30:00,81.792,81.827,81.751,81.79,6886999993.0
2005-05-12 18:35:00,81.788,81.834,81.744,81.772,5469299986.0
2005-05-12 18:40:00,81.747,81.777,81.701,81.756,4413899989.0
2005-05-12 18:45:00,81.76,81.792,81.725,81.758,3323600001.0
2005-05-12 18:50:00,81.76,81.79,81.715,81.773,3694699994.0
2005-05-12 18:55:00,81.756,81.803,81.739,81.762,4083299989.0
2005-05-12 19:00:00,81.776,81.816,81.744,81.811,2809899998.0
2005-05-12 19:05:00,81.79,81.819,81.744,81.775,3547600007.0
2005-05-12 19:10:00,81.76,81.823,81.75,81.819,2027199985.0
2005-05-12 19:15:00,81.786,81.83,81.766,81.786,2894199985.0
2005-05-12 19:20:00,81.789,81.825,81.733,81.785,2956800009.0
2005-05-12 19:25:00,81.79,81.798,81.684,81.701,3976800005.0
2005-05-12 19:30:00,81.694,81.711,81.633,81.683,3308699993.0
2005-05-12 19:35:00,81.668,81.726,81.647,81.693,3076999998.0
2005-05-12 19:40:00,81.681,81.728,81.658,81.688,3046099993.0
2005-05-12 19:45:00,81.681,81.734,81.667,81.717,2348299990.0
2005-05-12 19:50:00,81.686,81.726,81.648,81.677,2744300003.0
2005-05-12 19:55:00,81.702,81.714,81.624,81.667,2588299995.0
2005-05-12 20:00:00,81.685,81.737,81.642,81.702,2502999993.0
2005-05-12 20:05:00,81.688,81.743,81.66,81.711,3045899996.0
2005-05-12 20:10:00,81.709,81.757,81.671,81.69,4130899997.0
2005-05-12 20:15:00,81.699,81.741,81.659,81.716,2355099999.0
2005-05-12 20:20:00,81.682,81.763,81.678,81.72,2739999994.0
2005-05-12 20:25:00,81.714,81.742,81.671,81.682,4370200000.0
2005-05-12 20:30:00,81.67,81.724,81.644,81.672,4488699996.0
2005-05-12 20:35:00,81.688,81.714,81.637,81.68,3171999998.0
2005-05-12 20:40:00,81.667,81.741,81.652,81.708,4777599991.0
2005-05-12 20:45:00,81.705,81.737,81.657,81.685,3763899995.0
2005-05-12 20:50:00,81.671,81.702,81.635,81.683,3571699978.0
2005-05-12 20:55:00,81.686,81.758,81.65,81.672,5271699976.0
2005-05-12 21:00:00,81.685,81.757,81.68,81.705,3555499992.0
2005-05-12 21:05:00,81.705,81.766,81.677,81.735,3205400003.0
2005-05-12 21:10:00,81.739,81.753,81.68,81.68,2730499989.0
2005-05-12 21:15:00,81.684,81.739,81.657,81.69,4052599987.0
2005-05-12 21:20:00,81.679,81.725,81.668,81.671,4730399977.0
2005-05-12 21:25:00,81.682,81.724,81.663,81.697,2834800007.0
2005-05-12 21:30:00,81.683,81.727,81.639,81.696,1699499993.0
2005-05-12 21:35:00,81.697,81.728,81.676,81.684,1940200002.0
2005-05-12 21:40:00,81.701,81.738,81.674,81.738,2400399995.0
2005-05-12 21:45:00,81.723,81.767,81.68,81.726,1912000007.0
2005-05-12 21:50:00,81.713,81.761,81.69,81.738,1756699989.0
2005-05-12 21:55:00,81.741,81.766,81.698,81.735,1311199998.0
2005-05-12 22:00:00,81.749,81.756,81.671,81.705,3154399988.0
2005-05-12 22:05:00,81.708,81.728,81.647,81.659,1042100000.0
2005-05-12 22:10:00,81.686,81.725,81.65,81.694,1640399999.0
2005-05-12 22:15:00,81.707,81.75,81.665,81.745,1545599994.0
2005-05-12 22:20:00,81.704,81.742,81.671,81.718,1662899999.0
2005-05-12 22:25:00,81.717,81.724,81.645,81.68,1726900002.0
2005-05-12 22:30:00,81.67,81.736,81.644,81.695,2184000000.0
2005-05-12 22:35:00,81.648,81.708,81.641,81.664,1191499997.0
2005-05-12 22:40:00,81.66,81.723,81.659,81.723,1323200007.0
2005-05-12 22:45:00,81.681,81.767,81.666,81.767,1577999994.0
2005-05-12 22:50:00,81.695,81.754,81.655,81.725,1553600004.0
2005-05-12 22:55:00,81.71,81.753,81.634,81.634,1319999997.0
2005-05-12 23:00:00,81.724,81.761,81.679,81.738,1142700005.0
2005-05-12 23:05:00,81.78,81.789,81.69,81.716,928800000.0
2005-05-12 23:10:00,81.715,81.74,81.673,81.687,1002400000.0
2005-05-12 23:15:00,81.682,81.727,81.635,81.696,1059299993.0
2005-05-12 23:20:00,81.679,81.755,81.661,81.739,1078900005.0
2005-05-12 23:25:00,81.731,81.774,81.676,81.696,953100006.0
2005-05-12 23:30:00,81.696,81.722,81.657,81.684,911099998.0
2005-05-12 23:35:00,81.695,81.731,81.62,81.681,1135599991.0
2005-05-12 23:40:00,81.647,81.73,81.647,81.687,1111599999.0
2005-05-12 23:45:00,81.697,81.74,81.655,81.687,1196800005.0
2005-05-12 23:50:00,81.71,81.736,81.657,81.719,869499999.0
2005-05-12 23:55:00,81.719,81.75,81.695,81.736,1035000000.0
2005-05-13 00:00:00,81.725,81.766,81.681,81.728,1011800000.0
2005-05-13 00:05:00,81.716,81.751,81.669,81.734,940599993.0
2005-05-13 00:10:00,81.718,81.738,81.669,81.697,986500000.0
2005-05-13 00:15:00,81.706,81.73,81.68,81.695,1145299994.0
2005-05-13 00:20:00,81.687,81.733,81.669,81.683,1007999996.0
2005-05-13 00:25:00,81.677,81.72,81.654,81.67,944599989.0
2005-05-13 00:30:00,81.699,81.721,81.643,81.677,893799995.0
2005-05-13 00:35:00,81.656,81.725,81.648,81.709,1076099996.0
2005-05-13 00:40:00,81.724,81.759,81.672,81.741,940999998.0
2005-05-13 00:45:00,81.718,81.763,81.707,81.727,898800002.0
2005-05-13 00:50:00,81.706,81.745,81.673,81.697,1000300000.0
2005-05-13 00:55:00,81.705,81.74,81.671,81.691,844099998.0
2005-05-13 01:00:00,81.712,81.788,81.679,81.714,826499998.0
2005-05-13 01:05:00,81.732,81.776,81.691,81.76,1313300001.0
2005-05-13 01:10:00,81.752,81.769,81.702,81.729,1309499995.0
2005-05-13 01:15:00,81.723,81.793,81.721,81.751,929499991.0
2005-05-13 01:20:00,81.72,81.771,81.708,81.747,1081400004.0
2005-05-13 01:25:00,81.748,81.778,81.714,81.728,1025699996.0
2005-05-13 01:30:00,81.716,81.781,81.708,81.751,1133199988.0
2005-05-13 01:35:00,81.744,81.787,81.726,81.749,876399994.0
2005-05-13 01:40:00,81.738,81.813,81.71,81.798,932199999.0
2005-05-13 01:45:00,81.784,81.83,81.777,81.797,1052399994.0
2005-05-13 01:50:00,81.798,81.826,81.774,81.783,877999996.0
2005-05-13 01:55:00,81.828,81.84,81.77,81.798,886600000.0
2005-05-13 02:00:00,81.772,81.829,81.765,81.777,1032599996.0
2005-05-13 02:05:00,81.81,81.82,81.771,81.804,983300003.0
2005-05-13 02:10:00,81.763,81.807,81.748,81.767,1028399997.0
2005-05-13 02:15:00,81.802,81.816,81.736,81.745,1072599997.0
2005-05-13 02:20:00,81.776,81.81,81.742,81.766,1065500000.0
2005-05-13 02:25:00,81.743,81.783,81.717,81.729,1098899988.0
2005-05-13 02:30:00,81.74,81.759,81.703,81.735,946600002.0
2005-05-13 02:35:00,81.703,81.784,81.687,81.737,915200003.0
2005-05-13 02:40:00,81.753,81.782,81.718,81.755,942699997.0
2005-05-13 02:45:00,81.738,81.785,81.721,81.732,906699999.0
2005-05-13 02:50:00,81.719,81.775,81.702,81.749,1040300000.0
2005-05-13 02:55:00,81.755,81.798,81.724,81.77,1108400001.0
2005-05-13 03:00:00,81.789,81.804,81.672,81.685,1110400000.0
2005-05-13 03:05:00,81.671,81.694,81.636,81.645,1060999993.0
2005-05-13 03:10:00,81.668,81.678,81.61,81.61,1197400003.0
2005-05-13 03:15:00,81.625,81.682,81.61,81.637,962299996.0
2005-05-13 03:20:00,81.649,81.693,81.628,81.644,1051199998.0
2005-05-13 03:25:00,81.647,81.757,81.642,81.741,1213299999.0
2005-05-13 03:30:00,81.735,81.759,81.696,81.741,908900007.0
2005-05-13 03:35:00,81.736,81.783,81.713,81.742,1032899999.0
2005-05-13 03:40:00,81.732,81.765,81.665,81.705,1072600001.0
2005-05-13 03:45:00,81.725,81.761,81.704,81.761,867900001.0
2005-05-13 03:50:00,81.701,81.731,81.663,81.673,901499995.0
2005-05-13 03:55:00,81.644,81.71,81.639,81.665,946899996.0
2005-05-13 04:00:00,81.669,81.707,81.633,81.707,916700006.0
2005-05-13 04:05:00,81.683,81.713,81.635,81.661,946799994.0
2005-05-13 04:10:00,81.664,81.705,81.637,81.688,1072599996.0
2005-05-13 04:15:00,81.663,81.696,81.619,81.666,1165400002.0
2005-05-13 04:20:00,81.644,81.695,81.644,81.672,968100004.0
2005-05-13 04:25:00,81.68,81.695,81.628,81.652,1015800005.0
2005-05-13 04:30:00,81.656,81.725,81.642,81.679,1083100000.0
2005-05-13 04:35:00,81.695,81.737,81.648,81.727,1027699992.0
2005-05-13 04:40:00,81.689,81.754,81.689,81.702,1252599994.0
2005-05-13 04:45:00,81.737,81.746,81.65,81.672,1155399997.0
2005-05-13 04:50:00,81.65,81.719,81.63,81.675,1184399999.0
2005-05-13 04:55:00,81.67,81.722,81.643,81.683,967599999.0
2005-05-13 05:00:00,81.688,81.756,81.678,81.735,749500001.0
2005-05-13 05:05:00,81.731,81.776,81.715,81.755,1179899997.0
2005-05-13 05:10:00,81.72,81.787,81.718,81.756,1115999996.0
2005-05-13 05:15:00,81.753,81.787,81.713,81.725,1117800001.0
2005-05-13 05:20:00,81.735,81.753,81.704,81.729,1096399996.0
2005-05-13 05:25:00,81.723,81.727,81.647,81.698,1065700003.0
2005-05-13 05:30:00,81.669,81.711,81.643,81.675,976499996.0
2005-05-13 05:35:00,81.675,81.701,81.605,81.676,1044799995.0
2005-05-13 05:40:00,81.682,81.734,81.635,81.706,892599997.0
2005-05-13 05:45:00,81.714,81.755,81.677,81.693,1007300000.0
2005-05-13 05:50:00,81.69,81.749,81.667,81.728,873699999.0
2005-05-13 05:55:00,81.731,81.756,81.675,81.701,964499993.0
2005-05-13 06:00:00,81.677,81.773,81.677,81.729,1217399999.0
2005-05-13 06:05:00,81.723,81.754,81.691,81.701,907699987.0
2005-05-13 06:10:00,81.71,81.752,81.684,81.714,949399995.0
2005-05-13 06:15:00,81.725,81.761,81.689,81.709,1069199991.0
2005-05-13 06:20:00,81.685,81.738,81.673,81.696,1053899998.0
2005-05-13 06:25:00,81.711,81.735,81.666,81.693,1032199993.0
2005-05-13 06:30:00,81.681,81.708,81.653,81.677,802499999.0
2005-05-13 06:35:00,81.673,81.684,81.631,81.635,1070299994.0
2005-05-13 06:40:00,81.649,81.69,81.604,81.677,1093100001.0
2005-05-13 06:45:00,81.678,81.694,81.608,81.639,895300001.0
2005-05-13 06:50:00,81.63,81.695,81.63,81.669,737699998.0
2005-05-13 06:55:00,81.65,81.689,81.629,81.673,866399997.0
2005-05-13 07:00:00,81.657,81.673,81.603,81.648,1158500002.0
2005-05-13 07:05:00,81.631,81.681,81.608,81.615,1032799996.0
2005-05-13 07:10:00,81.627,81.646,81.583,81.633,954100004.0
2005-05-13 07:15:00,81.591,81.631,81.572,81.6,1097099992.0
2005-05-13 07:20:00,81.627,81.648,81.552,81.598,891500004.0
2005-05-13 07:25:00,81.562,81.637,81.56,81.615,1157999993.0
2005-05-13 07:30:00,81.613,81.67,81.6,81.643,893000004.0
2005-05-13 07:35:00,81.647,81.658,81.601,81.624,1060199997.0
2005-05-13 07:40:00,81.613,81.663,81.596,81.65,847299999.0
2005-05-13 07:45:00,81.631,81.709,81.626,81.694,946900002.0
2005-05-13 07:50:00,81.66,81.724,81.619,81.692,988899995.0
2005-05-13 07:55:00,81.687,81.705,81.657,81.673,999899995.0
2005-05-13 08:00:00,81.683,81.706,81.634,81.696,898399997.0
2005-05-13 08:05:00,81.641,81.687,81.631,81.659,1028099992.0
2005-05-13 08:10:00,81.633,81.708,81.63,81.65,972200000.0
2005-05-13 08:15:00,81.667,81.705,81.573,81.662,953799995.0
2005-05-13 08:20:00,81.661,81.714,81.641,81.697,978099994.0
2005-05-13 08:25:00,81.665,81.76,81.665,81.723,850700004.0
2005-05-13 08:30:00,81.706,81.747,81.665,81.697,1048499996.0
2005-05-13 08:35:00,81.724,81.745,81.678,81.703,1215199995.0
2005-05-13 08:40:00,81.697,81.734,81.688,81.733,1173100006.0
2005-05-13 08:45:00,81.71,81.749,81.695,81.733,950599997.0
2005-05-13 08:50:00,81.73,81.737,81.676,81.7,1338900003.0
2005-05-13 08:55:00,81.719,81.763,81.689,81.689,1074399999.0
2005-05-13 09:00:00,81.71,81.767,81.69,81.723,1207300000.0
2005-05-13 09:05:00,81.735,81.758,81.701,81.745,1141100003.0
2005-05-13 09:10:00,81.724,81.775,81.702,81.722,874699997.0
2005-05-13 09:15:00,81.73,81.764,81.703,81.727,1045699996.0
2005-05-13 09:20:00,81.747,81.802,81.717,81.751,973900005.0
2005-05-13 09:25:00,81.784,81.808,81.731,81.774,952099996.0
2005-05-13 09:30:00,81.774,81.817,81.737,81.769,835900000.0
2005-05-13 09:35:00,81.775,81.806,81.748,81.791,864000002.0
2005-05-13 09:40:00,81.768,81.798,81.71,81.738,1075799990.0
2005-05-13 09:45:00,81.741,81.791,81.737,81.766,923099997.0
2005-05-13 09:50:00,81.777,81.799,81.739,81.768,1164799992.0
2005-05-13 09:55:00,81.77,81.822,81.738,81.783,1072699998.0
2005-05-13 10:00:00,81.757,81.815,81.75,81.789,788099996.0
2005-05-13 10:05:00,81.788,81.807,81.749,81.78,1278099993.0
2005-05-13 10:10:00,81.778,81.828,81.767,81.801,1081999996.0
2005-05-13 10:15:00,81.78,81.822,81.761,81.8,841099995.0
2005-05-13 10:20:00,81.793,81.825,81.753,81.799,1091699997.0
2005-05-13 10:25:00,81.793,81.829,81.772,81.799,951499994.0
2005-05-13 10:30:00,81.773,81.828,81.77,81.788,982400000.0
2005-05-13 10:35:00,81.78,81.824,81.739,81.739,1159500000.0
2005-05-13 10:40:00,81.767,81.804,81.728,81.797,1204299999.0
2005-05-13 10:45:00,81.789,81.795,81.712,81.772,929599997.0
2005-05-13 10:50:00,81.773,81.807,81.747,81.775,1147399996.0
2005-05-13 10:55:00,81.795,81.797,81.735,81.75,1131899993.0
2005-05-13 11:00:00,81.779,81.792,81.722,81.751,891499996.0
2005-05-13 11:05:00,81.748,81.797,81.726,81.771,799099995.0
2005-05-13 11:10:00,81.788,81.866,81.777,81.832,910399998.0
2005-05-13 11:15:00,81.866,81.898,81.822,81.84,1081500003.0
2005-05-13 11:20:00,81.863,81.875,81.779,81.805,860899997.0
2005-05-13 11:25:00,81.816,81.843,81.783,81.827,1009599996.0
2005-05-13 11:30:00,81.802,81.843,81.784,81.826,1009600003.0
2005-05-13 11:35:00,81.84,81.886,81.787,81.87,1056699995.0
2005-05-13 11:40:00,81.814,81.873,81.771,81.796,937500001.0
2005-05-13 11:45:00,81.777,81.837,81.773,81.792,1098299994.0
2005-05-13 11:50:00,81.757,81.781,81.685,81.713,1211999990.0
2005-05-13 11:55:00,81.721,81.751,81.703,81.745,1209100003.0
2005-05-13 12:00:00,81.696,81.798,81.687,81.74,943599989.0
2005-05-13 12:05:00,81.76,81.788,81.717,81.755,899600001.0
2005-05-13 12:10:00,81.748,81.778,81.716,81.742,993799990.0
2005-05-13 12:15:00,81.77,81.787,81.731,81.744,1191300003.0
2005-05-13 12:20:00,81.733,81.792,81.717,81.733,966500002.0
2005-05-13 12:25:00,81.736,81.776,81.714,81.77,1128200000.0
2005-05-13 12:30:00,81.758,81.793,81.739,81.745,1110500002.0
2005-05-13 12:35:00,81.775,81.801,81.74,81.796,781500007.0
2005-05-13 12:40:00,81.782,81.81,81.764,81.794,931399997.0
2005-05-13 12:45:00,81.793,81.815,81.752,81.776,948399998.0
2005-05-13 12:50:00,81.768,81.793,81.674,81.69,717500000.0
2005-05-13 12:55:00,81.688,81.714,81.644,81.694,915899996.0
2005-05-13 13:00:00,81.684,81.727,81.661,81.688,1084799996.0
2005-05-13 13:05:00,81.662,81.717,81.629,81.69,968299998.0
2005-05-13 13:10:00,81.687,81.694,81.608,81.641,800500002.0
2005-05-13 13:15:00,81.64,81.715,81.636,81.715,990499999.0
2005-05-13 13:20:00,81.678,81.735,81.671,81.682,1019899994.0
2005-05-13 13:25:00,81.672,81.722,81.633,81.722,1204599992.0
2005-05-13 13:30:00,81.706,81.739,81.658,81.703,965399997.0
2005-05-13 13:35:00,81.677,81.708,81.63,81.673,1174400002.0
2005-05-13 13:40:00,81.642,81.678,81.625,81.637,1048199992.0
2005-05-13 13:45:00,81.633,81.666,81.558,81.6,958800001.0
2005-05-13 13:50:00,81.566,81.645,81.566,81.57,947300004.0
2005-05-13 13:55:00,81.565,81.615,81.547,81.547,1136299996.0
2005-05-13 14:00:00,81.584,81.596,81.544,81.564,738499995.0
2005-05-13 14:05:00,81.542,81.576,81.492,81.521,849500000.0
2005-05-13 14:10:00,81.525,81.547,81.495,81.499,1143099994.0
2005-05-13 14:15:00,81.511,81.55,81.461,81.51,979300001.0
2005-05-13 14:20:00,81.521,81.582,81.494,81.561,964700001.0
2005-05-13 14:25:00,81.559,81.63,81.552,81.59,1100400008.0
2005-05-13 14:30:00,81.615,81.689,81.577,81.628,1121999996.0
2005-05-13 14:35:00,81.612,81.687,81.59,81.655,1068199998.0
2005-05-13 14:40:00,81.658,81.69,81.592,81.653,985999995.0
2005-05-13 14:45:00,81.676,81.694,81.61,81.628,833199994.0
2005-05-13 14:50:00,81.655,81.708,81.618,81.689,994599997.0
2005-05-13 14:55:00,81.692,81.747,81.668,81.736,1015799996.0
2005-05-13 15:00:00,81.727,81.733,81.669,81.687,1101099995.0
2005-05-13 15:05:00,81.692,81.693,81.581,81.6,963899998.0
2005-05-13 15:10:00,81.649,81.675,81.581,81.661,1077499999.0
2005-05-13 15:15:00,81.638,81.701,81.608,81.678,1045899997.0
2005-05-13 15:20:00,81.711,81.711,81.627,81.64,1032699997.0
2005-05-13 15:25:00,81.636,81.76,81.636,81.734,971700002.0
2005-05-13 15:30:00,81.699,81.76,81.689,81.71,790399997.0
2005-05-13 15:35:00,81.718,81.734,81.662,81.68,972799996.0
2005-05-13 15:40:00,81.678,81.779,81.628,81.761,1189999999.0
2005-05-13 15:45:00,81.768,81.786,81.68,81.684,1070399999.0
2005-05-13 15:50:00,81.686,81.779,81.672,81.757,963599991.0
2005-05-13 15:55:00,81.733,81.769,81.693,81.693,955400002.0
2005-05-13 16:00:00,81.713,81.721,81.653,81.677,852899999.0
2005-05-13 16:05:00,81.687,81.709,81.614,81.666,1080100001.0
2005-05-13 16:10:00,81.658,81.696,81.596,81.623,1031500000.0
2005-05-13 16:15:00,81.64,81.679,81.613,81.655,1222600002.0
2005-05-13 16:20:00,81.63,81.685,81.616,81.635,1198700000.0
2005-05-13 16:25:00,81.613,81.643,81.578,81.607,1224399988.0
2005-05-13 16:30:00,81.625,81.716,81.601,81.702,980299993.0
2005-05-13 16:35:00,81.684,81.727,81.653,81.661,909099998.0
2005-05-13 16:40:00,81.66,81.697,81.648,81.697,865499997.0
2005-05-13 16:45:00,81.694,81.728,81.672,81.713,1005400004.0
2005-05-13 16:50:00,81.691,81.73,81.612,81.645,885800001.0
2005-05-13 16:55:00,81.612,81.713,81.61,81.67,1171599993.0
2005-05-13 17:00:00,81.675,81.701,81.628,81.656,977599998.0
2005-05-13 17:05:00,81.642,81.674,81.589,81.633,928900004.0
2005-05-13 17:10:00,81.626,81.67,81.597,81.615,916899999.0
2005-05-13 17:15:00,81.616,81.635,81.554,81.584,1086499999.0
2005-05-13 17:20:00,81.62,81.629,81.54,81.541,943200002.0
2005-05-13 17:25:00,81.539,81.595,81.522,81.575,1002399993.0
2005-05-13 17:30:00,81.572,81.603,81.535,81.559,1026800009.0
2005-05-13 17:35:00,81.562,81.587,81.523,81.582,850300002.0
2005-05-13 17:40:00,81.553,81.592,81.536,81.576,977999995.0
2005-05-13 17:45:00,81.536,81.585,81.489,81.506,961400001.0
2005-05-13 17:50:00,81.498,81.555,81.469,81.498,1029699999.0
2005-05-13 17:55:00,81.512,81.527,81.481,81.512,874900004.0
2005-05-13 18:00:00,81.494,81.6,81.493,81.511,6793099975.0
2005-05-13 18:05:00,81.515,81.535,81.473,81.52,8684699967.0
2005-05-13 18:10:00,81.503,81.544,81.483,81.543,6896999998.0
2005-05-13 18:15:00,81.58,81.6,81.476,81.54,5328700008.0
2005-05-13 18:20:00,81.534,81.61,81.497,81.524,7978199998.0
2005-05-13 18:25:00,81.58,81.607,81.503,81.582,7140599979.0
2005-05-13 18:30:00,81.557,81.598,81.526,81.535,7316499964.0
2005-05-13 18:35:00,81.543,81.562,81.477,81.523,5326099996.0
2005-05-13 18:40:00,81.533,81.582,81.502,81.525,4476299985.0
2005-05-13 18:45:00,81.543,81.688,81.54,81.666,3816599989.0
2005-05-13 18:50:00,81.647,81.748,81.647,81.746,4094499992.0
2005-05-13 18:55:00,81.732,81.749,81.662,81.699,3980999993.0
2005-05-13 19:00:00,81.667,81.708,81.629,81.682,2862700003.0
2005-05-13 19:05:00,81.662,81.689,81.625,81.659,3887499985.0
2005-05-13 19:10:00,81.661,81.685,81.604,81.653,2305499989.0
2005-05-13 19:15:00,81.686,81.703,81.6,81.685,2683499981.0
2005-05-13 19:20:00,81.667,81.722,81.641,81.667,3036499993.0
2005-05-13 19:25:00,81.667,81.698,81.611,81.65,4644999982.0
2005-05-13 19:30:00,81.668,81.668,81.593,81.624,3729899984.0
2005-05-13 19:35:00,81.619,81.663,81.596,81.62,3244099999.0
2005-05-13 19:40:00,81.628,81.728,81.606,81.674,3006099998.0
2005-05-13 19:45:00,81.675,81.709,81.623,81.642,2377399993.0
2005-05-13 19:50:00,81.642,81.689,81.606,81.66,2518800003.0
2005-05-13 19:55:00,81.673,81.701,81.63,81.658,2921499996.0
2005-05-13 20:00:00,81.644,81.661,81.568,81.629,2300400004.0
2005-05-13 20:05:00,81.603,81.66,81.583,81.589,3005599989.0
2005-05-13 20:10:00,81.602,81.636,81.57,81.619,3956999984.0
2005-05-13 20:15:00,81.589,81.662,81.576,81.641,2412499997.0
2005-05-13 20:20:00,81.642,81.657,81.579,81.592,2975300000.0
2005-05-13 20:25:00,81.604,81.654,81.578,81.605,4404499999.0
2005-05-13 20:30:00,81.613,81.646,81.576,81.592,4578999973.0
2005-05-13 20:35:00,81.606,81.641,81.564,81.598,3063600000.0
2005-05-13 20:40:00,81.582,81.628,81.566,81.572,4994400002.0
2005-05-13 20:45:00,81.598,81.623,81.561,81.611,3257700001.0
2005-05-13 20:50:00,81.595,81.647,81.568,81.62,3373399984.0
2005-05-13 20:55:00,81.634,81.642,81.555,81.611,4972999999.0
2005-05-13 21:00:00,81.589,81.669,81.578,81.645,3343800002.0
2005-05-13 21:05:00,81.616,81.673,81.571,81.59,3334899987.0
2005-05-13 21:10:00,81.584,81.624,81.567,81.594,2568599997.0
2005-05-13 21:15:00,81.586,81.618,81.532,81.579,3824499985.0
2005-05-13 21:20:00,81.591,81.628,81.568,81.581,4594599991.0
2005-05-13 21:25:00,81.575,81.623,81.539,81.6,3056099980.0
2005-05-13 21:30:00,81.594,81.655,81.582,81.627,1876599986.0
2005-05-13 21:35:00,81.614,81.657,81.585,81.63,1989499996.0
2005-05-13 21:40:00,81.625,81.678,81.602,81.634,2293699996.0
2005-05-13 21:45:00,81.606,81.667,81.582,81.616,2086999991.0
2005-05-13 21:50:00,81.643,81.656,81.571,81.597,1564199994.0
2005-05-13 21:55:00,81.582,81.647,81.578,81.607,1341899988.0
2005-05-13 22:00:00,81.594,81.675,81.594,81.652,3181699993.0
2005-05-13 22:05:00,81.635,81.682,81.6,81.645,966699996.0
2005-05-13 22:10:00,81.628,81.692,81.61,81.67,1857300001.0
2005-05-13 22:15:00,81.679,81.69,81.619,81.657,1779400004.0
2005-05-13 22:20:00,81.635,81.736,81.62,81.674,1676999987.0
2005-05-13 22:25:00,81.683,81.698,81.625,81.651,1667200004.0
2005-05-13 22:30:00,81.709,81.709,81.634,81.687,2275799992.0
2005-05-13 22:35:00,81.699,81.699,81.622,81.672,1221499992.0
2005-05-13 22:40:00,81.652,81.717,81.622,81.69,1600399991.0
2005-05-13 22:45:00,81.68,81.723,81.656,81.723,1616400002.0
2005-05-13 22:50:00,81.684,81.723,81.655,81.667,1615800001.0
2005-05-13 22:55:00,81.685,81.707,81.61,81.657,1596499994.0
2005-05-13 23:00:00,81.68,81.72,81.65,81.7,1122999995.0
2005-05-13 23:05:00,81.72,81.72,81.54,81.67,1122999995.0
2005-05-13 23:10:00,81.71,81.74,81.66,81.66,898399996.0
2005-05-13 23:15:00,81.62,81.62,81.48,81.51,673799997.0
2005-05-13 23:20:00,81.54,81.64,81.53,81.64,673799997.0
2005-05-13 23:25:00,81.68,81.68,81.55,81.61,898399996.0
2005-05-13 23:30:00,81.54,81.54,81.54,81.54,224599999.0
2005-05-13 23:35:00,81.51,81.66,81.51,81.66,673799997.0
2005-05-15 23:00:00,81.704,81.712,81.635,81.685,976400001.0
2005-05-15 23:05:00,81.658,81.703,81.629,81.658,970399999.0
2005-05-15 23:10:00,81.658,81.704,81.637,81.673,983599994.0
2005-05-15 23:15:00,81.661,81.709,81.657,81.691,1076600000.0
2005-05-15 23:20:00,81.702,81.702,81.641,81.692,935999997.0
2005-05-15 23:25:00,81.677,81.729,81.671,81.713,954699992.0
2005-05-15 23:30:00,81.704,81.739,81.667,81.702,980099993.0
2005-05-15 23:35:00,81.71,81.743,81.673,81.705,1006799995.0
2005-05-15 23:40:00,81.721,81.743,81.694,81.735,884399997.0
2005-05-15 23:45:00,81.704,81.754,81.674,81.688,825399999.0
2005-05-15 23:50:00,81.649,81.698,81.646,81.676,912000000.0
2005-05-15 23:55:00,81.714,81.714,81.647,81.665,1088899994.0
2005-05-16 00:00:00,81.679,81.7,81.626,81.648,1100100001.0
2005-05-16 00:05:00,81.625,81.658,81.595,81.639,912399994.0
2005-05-16 00:10:00,81.633,81.662,81.583,81.617,1021100001.0
2005-05-16 00:15:00,81.652,81.664,81.585,81.629,1007999998.0
2005-05-16 00:20:00,81.605,81.633,81.551,81.594,1017299999.0
2005-05-16 00:25:00,81.589,81.621,81.492,81.506,1092299993.0
2005-05-16 00:30:00,81.532,81.599,81.525,81.552,818399993.0
2005-05-16 00:35:00,81.57,81.587,81.457,81.485,832999997.0
2005-05-16 00:40:00,81.498,81.568,81.492,81.554,948099998.0
2005-05-16 00:45:00,81.53,81.571,81.522,81.556,1109199999.0
2005-05-16 00:50:00,81.558,81.579,81.511,81.539,967500002.0
2005-05-16 00:55:00,81.564,81.605,81.545,81.579,985500004.0
2005-05-16 01:00:00,81.593,81.648,81.555,81.555,960899999.0
2005-05-16 01:05:00,81.593,81.613,81.508,81.542,1049900003.0
2005-05-16 01:10:00,81.525,81.584,81.521,81.534,1039100002.0
2005-05-16 01:15:00,81.551,81.584,81.488,81.515,1123599991.0
2005-05-16 01:20:00,81.506,81.561,81.495,81.538,948899996.0
2005-05-16 01:25:00,81.516,81.575,81.51,81.51,830399995.0
2005-05-16 01:30:00,81.533,81.603,81.503,81.561,1269299997.0
2005-05-16 01:35:00,81.568,81.6,81.527,81.553,804200004.0
2005-05-16 01:40:00,81.536,81.614,81.529,81.567,878699994.0
2005-05-16 01:45:00,81.57,81.613,81.549,81.593,1147199999.0
2005-05-16 01:50:00,81.577,81.607,81.537,81.59,1064799997.0
2005-05-16 01:55:00,81.553,81.604,81.529,81.562,1058299995.0
2005-05-16 02:00:00,81.538,81.602,81.537,81.562,977599993.0
2005-05-16 02:05:00,81.557,81.576,81.519,81.541,979600005.0
2005-05-16 02:10:00,81.537,81.557,81.503,81.523,1032099997.0
2005-05-16 02:15:00,81.522,81.541,81.446,81.462,979299994.0
2005-05-16 02:20:00,81.465,81.515,81.461,81.51,1056000002.0
2005-05-16 02:25:00,81.475,81.528,81.471,81.482,1184199995.0
2005-05-16 02:30:00,81.507,81.539,81.418,81.455,961799997.0
2005-05-16 02:35:00,81.425,81.497,81.425,81.475,791499996.0
2005-05-16 02:40:00,81.436,81.52,81.436,81.444,970400002.0
2005-05-16 02:45:00,81.459,81.498,81.428,81.428,1083699999.0
2005-05-16 02:50:00,81.407,81.473,81.403,81.43,1154700001.0
2005-05-16 02:55:00,81.462,81.482,81.417,81.476,1055499998.0
2005-05-16 03:00:00,81.435,81.468,81.405,81.455,967599994.0
2005-05-16 03:05:00,81.446,81.478,81.409,81.468,1039300002.0
2005-05-16 03:10:00,81.471,81.525,81.428,81.487,1068799996.0
2005-05-16 03:15:00,81.485,81.512,81.456,81.469,1097299995.0
2005-05-16 03:20:00,81.487,81.49,81.425,81.451,1078899996.0
2005-05-16 03:25:00,81.452,81.487,81.409,81.409,1159000001.0
2005-05-16 03:30:00,81.441,81.467,81.405,81.447,1183299995.0
2005-05-16 03:35:00,81.444,81.477,81.414,81.429,864299992.0
2005-05-16 03:40:00,81.429,81.474,81.419,81.472,1100000000.0
2005-05-16 03:45:00,81.474,81.482,81.429,81.462,923200000.0
2005-05-16 03:50:00,81.447,81.48,81.398,81.425,793199999.0
2005-05-16 03:55:00,81.411,81.485,81.411,81.475,878300002.0
2005-05-16 04:00:00,81.469,81.521,81.455,81.505,970499997.0
2005-05-16 04:05:00,81.498,81.531,81.463,81.484,1025200004.0
2005-05-16 04:10:00,81.487,81.527,81.453,81.49,962299998.0
2005-05-16 04:15:00,81.52,81.562,81.487,81.521,1297099986.0
2005-05-16 04:20:00,81.481,81.546,81.456,81.476,950799997.0
2005-05-16 04:25:00,81.448,81.48,81.42,81.449,816199998.0
2005-05-16 04:30:00,81.467,81.508,81.431,81.458,1114399996.0
2005-05-16 04:35:00,81.48,81.504,81.436,81.477,854499996.0
2005-05-16 04:40:00,81.467,81.49,81.418,81.443,773100002.0
2005-05-16 04:45:00,81.461,81.509,81.435,81.48,1065500000.0
2005-05-16 04:50:00,81.458,81.499,81.432,81.467,911799995.0
2005-05-16 04:55:00,81.47,81.512,81.45,81.472,881199999.0
2005-05-16 05:00:00,81.474,81.519,81.46,81.465,793599999.0
2005-05-16 05:05:00,81.475,81.509,81.439,81.492,854200002.0
2005-05-16 05:10:00,81.469,81.515,81.423,81.435,946099998.0
2005-05-16 05:15:00,81.438,81.475,81.416,81.47,1143499995.0
2005-05-16 05:20:00,81.461,81.496,81.436,81.47,885800003.0
2005-05-16 05:25:00,81.462,81.515,81.452,81.484,1155799991.0
2005-05-16 05:30:00,81.464,81.52,81.446,81.48,984500007.0
2005-05-16 05:35:00,81.475,81.501,81.438,81.48,861799993.0
2005-05-16 05:40:00,81.475,81.491,81.442,81.449,1000399995.0
2005-05-16 05:45:00,81.457,81.477,81.423,81.443,818700001.0
2005-05-16 05:50:00,81.447,81.48,81.407,81.433,935099995.0
2005-05-16 05:55:00,81.449,81.48,81.427,81.427,725900000.0
2005-05-16 06:00:00,81.42,81.46,81.418,81.436,922299995.0
2005-05-16 06:05:00,81.444,81.52,81.425,81.429,958099997.0
2005-05-16 06:10:00,81.446,81.46,81.418,81.43,893200001.0
2005-05-16 06:15:00,81.446,81.51,81.419,81.48,999000000.0
2005-05-16 06:20:00,81.433,81.46,81.418,81.453,893200002.0
2005-05-16 06:25:00,81.443,81.49,81.415,81.46,714399999.0
2005-05-16 06:30:00,81.434,81.458,81.417,81.445,844499999.0
2005-05-16 06:35:00,81.49,81.5,81.431,81.433,1151299991.0
2005-05-16 06:40:00,81.438,81.49,81.43,81.455,1316399997.0
2005-05-16 06:45:00,81.428,81.52,81.418,81.445,1061999994.0
2005-05-16 06:50:00,81.413,81.52,81.413,81.452,789299994.0
2005-05-16 06:55:00,81.42,81.458,81.418,81.441,899100001.0
2005-05-16 07:00:00,81.452,81.51,81.424,81.424,846999996.0
2005-05-16 07:05:00,81.436,81.5,81.404,81.445,851199998.0
2005-05-16 07:10:00,81.438,81.46,81.415,81.45,881199992.0
2005-05-16 07:15:00,81.414,81.45,81.401,81.438,888299995.0
2005-05-16 07:20:00,81.437,81.53,81.415,81.445,613900004.0
2005-05-16 07:25:00,81.445,81.48,81.413,81.47,1114700002.0
2005-05-16 07:30:00,81.426,81.455,81.424,81.43,1229500004.0
2005-05-16 07:35:00,81.404,81.432,81.367,81.384,895799999.0
2005-05-16 07:40:00,81.383,81.427,81.361,81.414,1022399997.0
2005-05-16 07:45:00,81.401,81.442,81.383,81.401,1123499997.0
2005-05-16 07:50:00,81.435,81.442,81.327,81.362,1056699999.0
2005-05-16 07:55:00,81.335,81.372,81.264,81.318,891399998.0
2005-05-16 08:00:00,81.306,81.327,81.249,81.276,906899996.0
2005-05-16 08:05:00,81.293,81.327,81.247,81.287,1108000004.0
2005-05-16 08:10:00,81.24,81.323,81.24,81.297,1036099994.0
2005-05-16 08:15:00,81.301,81.357,81.263,81.298,874899997.0
2005-05-16 08:20:00,81.302,81.328,81.22,81.242,979300005.0
2005-05-16 08:25:00,81.208,81.257,81.141,81.184,893799997.0
2005-05-16 08:30:00,81.191,81.284,81.165,81.223,1121499997.0
2005-05-16 08:35:00,81.26,81.3,81.246,81.292,994800001.0
2005-05-16 08:40:00,81.265,81.299,81.231,81.241,1289299998.0
2005-05-16 08:45:00,81.257,81.291,81.217,81.271,1030099992.0
2005-05-16 08:50:00,81.291,81.353,81.246,81.317,959400007.0
2005-05-16 08:55:00,81.307,81.375,81.283,81.339,988099996.0
2005-05-16 09:00:00,81.309,81.352,81.275,81.276,994099997.0
2005-05-16 09:05:00,81.332,81.333,81.24,81.295,972499995.0
2005-05-16 09:10:00,81.291,81.342,81.253,81.32,1129199990.0
2005-05-16 09:15:00,81.32,81.329,81.279,81.287,797599990.0
2005-05-16 09:20:00,81.303,81.365,81.277,81.314,1093799999.0
2005-05-16 09:25:00,81.313,81.358,81.298,81.329,1060799998.0
2005-05-16 09:30:00,81.338,81.364,81.286,81.32,847599994.0
2005-05-16 09:35:00,81.329,81.334,81.273,81.316,798899994.0
2005-05-16 09:40:00,81.284,81.32,81.249,81.298,859799999.0
2005-05-16 09:45:00,81.291,81.323,81.274,81.317,1060100008.0
2005-05-16 09:50:00,81.298,81.304,81.251,81.296,1023700000.0
2005-05-16 09:55:00,81.253,81.284,81.219,81.251,859800004.0
2005-05-16 10:00:00,81.251,81.264,81.204,81.234,972999994.0
2005-05-16 10:05:00,81.221,81.281,81.189,81.269,1440699993.0
2005-05-16 10:10:00,81.266,81.31,81.247,81.285,941500000.0
2005-05-16 10:15:00,81.263,81.329,81.241,81.288,1033299998.0
2005-05-16 10:20:00,81.303,81.336,81.23,81.321,1212399995.0
2005-05-16 10:25:00,81.327,81.347,81.292,81.317,1149499997.0
2005-05-16 10:30:00,81.328,81.365,81.303,81.337,998999998.0
2005-05-16 10:35:00,81.333,81.358,81.301,81.325,1102200004.0
2005-05-16 10:40:00,81.327,81.39,81.31,81.387,1237699997.0
2005-05-16 10:45:00,81.399,81.424,81.338,81.415,907399992.0
2005-05-16 10:50:00,81.435,81.513,81.402,81.423,874600002.0
2005-05-16 10:55:00,81.443,81.529,81.423,81.477,1208299998.0
2005-05-16 11:00:00,81.488,81.514,81.444,81.486,1014499989.0
2005-05-16 11:05:00,81.461,81.51,81.423,81.497,1019199997.0
2005-05-16 11:10:00,81.474,81.578,81.474,81.569,1037099999.0
2005-05-16 11:15:00,81.558,81.581,81.452,81.47,916500000.0
2005-05-16 11:20:00,81.44,81.483,81.401,81.423,890199997.0
2005-05-16 11:25:00,81.411,81.48,81.397,81.453,1030700004.0
2005-05-16 11:30:00,81.475,81.506,81.414,81.505,941199999.0
2005-05-16 11:35:00,81.517,81.544,81.481,81.493,931799994.0
2005-05-16 11:40:00,81.483,81.529,81.46,81.497,1216600002.0
2005-05-16 11:45:00,81.519,81.548,81.484,81.512,1237299997.0
2005-05-16 11:50:00,81.497,81.543,81.453,81.477,1233800000.0
2005-05-16 11:55:00,81.481,81.51,81.469,81.485,1015899991.0
2005-05-16 12:00:00,81.458,81.504,81.431,81.485,1077999995.0
2005-05-16 12:05:00,81.499,81.531,81.437,81.49,964199994.0
2005-05-16 12:10:00,81.448,81.498,81.366,81.397,930100000.0
2005-05-16 12:15:00,81.409,81.449,81.4,81.42,1026299994.0
2005-05-16 12:20:00,81.411,81.443,81.388,81.421,1030999992.0
2005-05-16 12:25:00,81.415,81.451,81.362,81.449,1069200000.0
2005-05-16 12:30:00,81.411,81.503,81.402,81.478,1141700003.0
2005-05-16 12:35:00,81.479,81.506,81.443,81.484,1010299998.0
2005-05-16 12:40:00,81.481,81.525,81.454,81.498,1108999995.0
2005-05-16 12:45:00,81.488,81.515,81.434,81.483,920899995.0
2005-05-16 12:50:00,81.45,81.47,81.392,81.411,876399999.0
2005-05-16 12:55:00,81.395,81.486,81.393,81.462,869299999.0
2005-05-16 13:00:00,81.459,81.5,81.404,81.417,988899999.0
2005-05-16 13:05:00,81.415,81.435,81.357,81.364,1040799999.0
2005-05-16 13:10:00,81.373,81.404,81.347,81.385,746099995.0
2005-05-16 13:15:00,81.398,81.423,81.346,81.36,1161599989.0
2005-05-16 13:20:00,81.342,81.432,81.341,81.378,1074199998.0
2005-05-16 13:25:00,81.371,81.414,81.359,81.372,1107599998.0
2005-05-16 13:30:00,81.35,81.397,81.331,81.366,989599996.0
2005-05-16 13:35:00,81.39,81.392,81.332,81.362,1053899992.0
2005-05-16 13:40:00,81.365,81.405,81.338,81.351,1104600004.0
2005-05-16 13:45:00,81.369,81.395,81.321,81.343,1256800000.0
2005-05-16 13:50:00,81.317,81.348,81.254,81.267,880000000.0
2005-05-16 13:55:00,81.278,81.3,81.197,81.222,1087700004.0
2005-05-16 14:00:00,81.235,81.281,81.208,81.271,1080699996.0
2005-05-16 14:05:00,81.243,81.29,81.229,81.263,942099997.0
2005-05-16 14:10:00,81.248,81.276,81.193,81.195,946500005.0
2005-05-16 14:15:00,81.2,81.233,81.153,81.187,1127499997.0
2005-05-16 14:20:00,81.182,81.189,81.077,81.145,974000003.0
2005-05-16 14:25:00,81.127,81.202,81.12,81.196,989399998.0
2005-05-16 14:30:00,81.138,81.212,81.133,81.19,929499995.0
2005-05-16 14:35:00,81.201,81.252,81.177,81.252,959300006.0
2005-05-16 14:40:00,81.214,81.25,81.181,81.226,958599998.0
2005-05-16 14:45:00,81.241,81.301,81.231,81.276,1036100003.0
2005-05-16 14:50:00,81.284,81.302,81.23,81.253,858599998.0
2005-05-16 14:55:00,81.235,81.28,81.173,81.204,819999989.0
2005-05-16 15:00:00,81.18,81.282,81.118,81.127,1158100001.0
2005-05-16 15:05:00,81.14,81.326,81.13,81.282,1273399992.0
2005-05-16 15:10:00,81.295,81.375,81.289,81.357,1074299997.0
2005-05-16 15:15:00,81.346,81.397,81.285,81.313,1192500005.0
2005-05-16 15:20:00,81.313,81.353,81.292,81.322,963000001.0
2005-05-16 15:25:00,81.311,81.334,81.246,81.309,1274300000.0
2005-05-16 15:30:00,81.3,81.307,81.223,81.241,933699999.0
2005-05-16 15:35:00,81.255,81.28,81.215,81.237,874700001.0
2005-05-16 15:40:00,81.239,81.277,81.184,81.248,1221199993.0
2005-05-16 15:45:00,81.237,81.32,81.222,81.229,1164699999.0
2005-05-16 15:50:00,81.239,81.27,81.201,81.225,791400006.0
2005-05-16 15:55:00,81.229,81.265,81.18,81.23,936599999.0
2005-05-16 16:00:00,81.238,81.298,81.212,81.237,924099996.0
2005-05-16 16:05:00,81.244,81.294,81.222,81.248,770399997.0
2005-05-16 16:10:00,81.269,81.308,81.231,81.251,1011199994.0
2005-05-16 16:15:00,81.284,81.295,81.221,81.259,1160199988.0
2005-05-16 16:20:00,81.233,81.323,81.23,81.315,1258400001.0
2005-05-16 16:25:00,81.293,81.323,81.265,81.295,1122199996.0
2005-05-16 16:30:00,81.28,81.321,81.235,81.248,1223899988.0
2005-05-16 16:35:00,81.269,81.285,81.197,81.207,980599993.0
2005-05-16 16:40:00,81.194,81.229,81.156,81.189,893599996.0
2005-05-16 16:45:00,81.17,81.19,81.128,81.134,1112600002.0
2005-05-16 16:50:00,81.136,81.19,81.13,81.17,1146100001.0
2005-05-16 16:55:00,81.16,81.209,81.137,81.143,991699995.0
2005-05-16 17:00:00,81.145,81.151,81.031,81.079,1015099988.0
2005-05-16 17:05:00,81.087,81.102,80.942,80.942,1091600000.0
2005-05-16 17:10:00,80.943,80.987,80.921,80.982,827399996.0
2005-05-16 17:15:00,81.017,81.032,80.932,80.976,1040499996.0
2005-05-16 17:20:00,80.965,80.98,80.891,80.932,929900000.0
2005-05-16 17:25:00,80.943,80.976,80.914,80.937,929999998.0
2005-05-16 17:30:00,80.939,80.976,80.917,80.931,1037899996.0
2005-05-16 17:35:00,80.962,81.023,80.954,81.014,1034799998.0
2005-05-16 17:40:00,80.962,80.998,80.921,80.943,1041000005.0
2005-05-16 17:45:00,80.916,80.962,80.903,80.932,899800000.0
2005-05-16 17:50:00,80.946,81.01,80.932,80.969,1081699985.0
2005-05-16 17:55:00,80.966,80.983,80.917,80.931,945499996.0
2005-05-16 18:00:00,80.902,80.948,80.835,80.901,7216300011.0
2005-05-16 18:05:00,80.879,80.95,80.798,80.902,8680699977.0
2005-05-16 18:10:00,80.888,80.934,80.841,80.869,6960299989.0
2005-05-16 18:15:00,80.827,80.9,80.798,80.838,6358999968.0
2005-05-16 18:20:00,80.852,80.91,80.813,80.859,8157799970.0
2005-05-16 18:25:00,80.88,80.889,80.814,80.835,6960800002.0
2005-05-16 18:30:00,80.795,80.875,80.763,80.804,7431499980.0
2005-05-16 18:35:00,80.78,80.823,80.722,80.753,5286599991.0
2005-05-16 18:40:00,80.762,80.862,80.722,80.8,4795699995.0
2005-05-16 18:45:00,80.79,80.838,80.749,80.794,3735000002.0
2005-05-16 18:50:00,80.77,80.811,80.729,80.76,4501299997.0
2005-05-16 18:55:00,80.733,80.782,80.697,80.759,4097900004.0
2005-05-16 19:00:00,80.738,80.795,80.708,80.795,3057599981.0
2005-05-16 19:05:00,80.766,80.825,80.733,80.81,3360499995.0
2005-05-16 19:10:00,80.791,80.822,80.747,80.802,1998600001.0
2005-05-16 19:15:00,80.761,80.801,80.745,80.773,2473500001.0
2005-05-16 19:20:00,80.762,80.794,80.677,80.77,3205200002.0
2005-05-16 19:25:00,80.748,80.796,80.729,80.78,4811200000.0
2005-05-16 19:30:00,80.785,80.806,80.726,80.773,3549099989.0
2005-05-16 19:35:00,80.742,80.804,80.721,80.74,3114899999.0
2005-05-16 19:40:00,80.763,80.782,80.722,80.754,3091199988.0
2005-05-16 19:45:00,80.734,80.805,80.712,80.765,2697299999.0
2005-05-16 19:50:00,80.756,80.819,80.742,80.746,2837699995.0
2005-05-16 19:55:00,80.774,80.828,80.759,80.793,2766099993.0
2005-05-16 20:00:00,80.81,80.851,80.762,80.819,1965599993.0
2005-05-16 20:05:00,80.862,80.906,80.805,80.851,2999500004.0
2005-05-16 20:10:00,80.874,80.921,80.804,80.879,3779999995.0
2005-05-16 20:15:00,80.894,80.936,80.863,80.899,2376699991.0
2005-05-16 20:20:00,80.89,80.951,80.87,80.875,3107699999.0
2005-05-16 20:25:00,80.924,80.93,80.863,80.892,4051499993.0
2005-05-16 20:30:00,80.88,80.931,80.818,80.892,4859799976.0
2005-05-16 20:35:00,80.898,80.947,80.877,80.91,3380399995.0
2005-05-16 20:40:00,80.919,80.96,80.889,80.89,4633199981.0
2005-05-16 20:45:00,80.961,80.962,80.889,80.903,3564799977.0
2005-05-16 20:50:00,80.914,80.968,80.874,80.875,3775399998.0
2005-05-16 20:55:00,80.912,80.921,80.797,80.827,4826199979.0
2005-05-16 21:00:00,80.828,80.866,80.804,80.821,3552899986.0
2005-05-16 21:05:00,80.842,80.913,80.812,80.896,3184999992.0
2005-05-16 21:10:00,80.883,80.928,80.865,80.891,2100199998.0
2005-05-16 21:15:00,80.848,80.923,80.804,80.834,4088100004.0
2005-05-16 21:20:00,80.832,80.873,80.785,80.786,4484899979.0
2005-05-16 21:25:00,80.795,80.821,80.733,80.789,3078899999.0
2005-05-16 21:30:00,80.775,80.826,80.738,80.781,1717399991.0
2005-05-16 21:35:00,80.774,80.806,80.705,80.733,2256999988.0
2005-05-16 21:40:00,80.699,80.777,80.699,80.731,2683299992.0
2005-05-16 21:45:00,80.714,80.785,80.708,80.74,1849699992.0
2005-05-16 21:50:00,80.728,80.765,80.692,80.72,1378200006.0
2005-05-16 21:55:00,80.728,80.773,80.696,80.745,1533300005.0
2005-05-16 22:00:00,80.686,80.761,80.686,80.741,3042299993.0
2005-05-16 22:05:00,80.726,80.762,80.684,80.724,1018899997.0
2005-05-16 22:10:00,80.748,80.787,80.698,80.732,1601299999.0
2005-05-16 22:15:00,80.74,80.765,80.691,80.706,1605599990.0
2005-05-16 22:20:00,80.696,80.745,80.675,80.711,1762999993.0
2005-05-16 22:25:00,80.662,80.759,80.659,80.724,1642600000.0
2005-05-16 22:30:00,80.735,80.746,80.65,80.686,2291499996.0
2005-05-16 22:35:00,80.672,80.713,80.637,80.673,1339599992.0
2005-05-16 22:40:00,80.638,80.721,80.623,80.698,1385500000.0
2005-05-16 22:45:00,80.694,80.715,80.632,80.672,1452999999.0
2005-05-16 22:50:00,80.704,80.722,80.653,80.67,1774799997.0
2005-05-16 22:55:00,80.696,80.698,80.603,80.63,1649500011.0
2005-05-16 23:00:00,80.674,80.71,80.609,80.672,1207099998.0
2005-05-16 23:05:00,80.676,80.691,80.608,80.626,890600004.0
2005-05-16 23:10:00,80.66,80.713,80.644,80.657,898699997.0
2005-05-16 23:15:00,80.683,80.71,80.64,80.686,1188299997.0
2005-05-16 23:20:00,80.702,80.702,80.624,80.68,1221099984.0
2005-05-16 23:25:00,80.666,80.682,80.615,80.649,779499992.0
2005-05-16 23:30:00,80.622,80.67,80.573,80.657,924300005.0
2005-05-16 23:35:00,80.636,80.698,80.622,80.677,870900007.0
2005-05-16 23:40:00,80.652,80.782,80.647,80.728,1070700003.0
2005-05-16 23:45:00,80.732,80.769,80.688,80.758,1028600001.0
2005-05-16 23:50:00,80.748,80.826,80.732,80.821,1029299998.0
2005-05-16 23:55:00,80.85,80.902,80.803,80.848,1236899996.0
2005-05-17 00:00:00,80.852,80.906,80.795,80.835,831399997.0
2005-05-17 00:05:00,80.83,80.859,80.79,80.843,1007800001.0
2005-05-17 00:10:00,80.811,80.845,80.789,80.81,1044899992.0
2005-05-17 00:15:00,80.816,80.832,80.778,80.81,949400000.0
2005-05-17 00:20:00,80.818,80.895,80.818,80.882,1199499998.0
2005-05-17 00:25:00,80.882,80.943,80.87,80.915,1161100000.0
2005-05-17 00:30:00,80.887,80.923,80.832,80.832,1105799989.0
2005-05-17 00:35:00,80.867,80.904,80.795,80.809,1126200012.0
2005-05-17 00:40:00,80.779,80.871,80.754,80.859,1137400001.0
2005-05-17 00:45:00,80.86,80.898,80.771,80.875,817200002.0
2005-05-17 00:50:00,80.871,80.892,80.829,80.862,987699998.0
2005-05-17 00:55:00,80.867,80.922,80.861,80.903,1027399997.0
2005-05-17 01:00:00,80.87,80.899,80.821,80.844,1061199995.0
2005-05-17 01:05:00,80.83,80.869,80.796,80.835,1001800000.0
2005-05-17 01:10:00,80.831,80.876,80.814,80.857,1125900002.0
2005-05-17 01:15:00,80.842,80.847,80.788,80.832,1219699998.0
2005-05-17 01:20:00,80.774,80.912,80.774,80.857,713900003.0
2005-05-17 01:25:00,80.849,80.9,80.823,80.844,916899996.0
2005-05-17 01:30:00,80.805,80.875,80.74,80.797,1175900000.0
2005-05-17 01:35:00,80.817,80.821,80.736,80.763,981000001.0
2005-05-17 01:40:00,80.784,80.798,80.733,80.761,1001800000.0
2005-05-17 01:45:00,80.759,80.793,80.693,80.732,924099995.0
2005-05-17 01:50:00,80.71,80.732,80.619,80.7,967600000.0
2005-05-17 01:55:00,80.698,80.726,80.641,80.672,1083999996.0
2005-05-17 02:00:00,80.65,80.731,80.65,80.665,965999997.0
2005-05-17 02:05:00,80.704,80.712,80.647,80.662,1097999997.0
2005-05-17 02:10:00,80.646,80.687,80.609,80.673,935300003.0
2005-05-17 02:15:00,80.65,80.701,80.614,80.661,1070999995.0
2005-05-17 02:20:00,80.656,80.699,80.613,80.665,1001799997.0
2005-05-17 02:25:00,80.659,80.671,80.616,80.64,1187899999.0
2005-05-17 02:30:00,80.656,80.703,80.622,80.694,1175099997.0
2005-05-17 02:35:00,80.661,80.709,80.651,80.652,1193000004.0
2005-05-17 02:40:00,80.668,80.723,80.658,80.658,786200005.0
2005-05-17 02:45:00,80.667,80.73,80.65,80.71,1108599996.0
2005-05-17 02:50:00,80.706,80.75,80.672,80.704,1178299999.0
2005-05-17 02:55:00,80.694,80.746,80.687,80.726,971799995.0
2005-05-17 03:00:00,80.694,80.805,80.694,80.76,894799998.0
2005-05-17 03:05:00,80.754,80.796,80.74,80.778,1162600007.0
2005-05-17 03:10:00,80.768,80.817,80.726,80.751,977200000.0
2005-05-17 03:15:00,80.761,80.791,80.733,80.752,1000500000.0
2005-05-17 03:20:00,80.727,80.802,80.712,80.772,943099997.0
2005-05-17 03:25:00,80.761,80.798,80.731,80.742,1058499998.0
2005-05-17 03:30:00,80.741,80.779,80.686,80.743,995100002.0
2005-05-17 03:35:00,80.733,80.779,80.708,80.74,1075900001.0
2005-05-17 03:40:00,80.739,80.778,80.713,80.74,994099998.0
2005-05-17 03:45:00,80.748,80.808,80.739,80.761,977899998.0
2005-05-17 03:50:00,80.785,80.865,80.758,80.84,859200009.0
2005-05-17 03:55:00,80.852,80.927,80.843,80.88,1020099998.0
2005-05-17 04:00:00,80.892,80.909,80.839,80.858,1035799999.0
2005-05-17 04:05:00,80.872,80.937,80.844,80.893,1054399994.0
2005-05-17 04:10:00,80.892,80.964,80.874,80.932,1021999998.0
2005-05-17 04:15:00,80.912,81.004,80.887,80.993,900699998.0
2005-05-17 04:20:00,80.978,81.069,80.955,81.046,897700004.0
2005-05-17 04:25:00,81.047,81.137,81.031,81.07,970499994.0
2005-05-17 04:30:00,81.069,81.099,81.01,81.029,1077000003.0
2005-05-17 04:35:00,81.046,81.068,80.985,81.01,1082299992.0
2005-05-17 04:40:00,81.0,81.035,80.944,81.002,1065599998.0
2005-05-17 04:45:00,81.015,81.042,80.97,81.012,1184699996.0
2005-05-17 04:50:00,81.007,81.049,80.988,81.029,1216999995.0
2005-05-17 04:55:00,80.998,81.064,80.996,81.016,934299997.0
2005-05-17 05:00:00,81.022,81.041,80.994,81.017,927000002.0
2005-05-17 05:05:00,81.005,81.057,80.978,81.039,935900001.0
2005-05-17 05:10:00,81.006,81.099,80.984,81.082,1089099986.0
2005-05-17 05:15:00,81.07,81.099,81.033,81.043,1123499996.0
2005-05-17 05:20:00,81.064,81.076,81.034,81.058,1057700000.0
2005-05-17 05:25:00,81.053,81.079,81.001,81.007,965999999.0
2005-05-17 05:30:00,81.008,81.037,80.967,81.008,1003099994.0
2005-05-17 05:35:00,80.99,81.05,80.976,81.027,953399997.0
2005-05-17 05:40:00,81.027,81.055,80.993,81.035,995999992.0
2005-05-17 05:45:00,81.022,81.065,81.006,81.021,934099999.0
2005-05-17 05:50:00,81.019,81.049,80.986,81.026,1004199995.0
2005-05-17 05:55:00,81.01,81.046,80.991,81.011,677299994.0
2005-05-17 06:00:00,81.008,81.055,80.99,81.048,958099996.0
2005-05-17 06:05:00,81.04,81.074,81.009,81.04,881599998.0
2005-05-17 06:10:00,81.025,81.108,81.02,81.064,919399997.0
2005-05-17 06:15:00,81.075,81.09,81.039,81.04,1284299994.0
2005-05-17 06:20:00,81.046,81.081,81.026,81.063,997199999.0
2005-05-17 06:25:00,81.052,81.104,81.04,81.101,1050299996.0
2005-05-17 06:30:00,81.076,81.121,81.074,81.084,807699996.0
2005-05-17 06:35:00,81.085,81.168,81.064,81.167,968599996.0
2005-05-17 06:40:00,81.167,81.194,81.113,81.113,989899999.0
2005-05-17 06:45:00,81.126,81.158,81.108,81.141,997299997.0
2005-05-17 06:50:00,81.105,81.173,81.105,81.158,833800008.0
2005-05-17 06:55:00,81.128,81.164,81.099,81.154,993799996.0
2005-05-17 07:00:00,81.127,81.15,81.09,81.126,1073099996.0
2005-05-17 07:05:00,81.123,81.159,81.084,81.116,810500000.0
2005-05-17 07:10:00,81.108,81.153,81.096,81.108,833100000.0
2005-05-17 07:15:00,81.11,81.175,81.073,81.141,1148900000.0
2005-05-17 07:20:00,81.162,81.213,81.148,81.183,956799999.0
2005-05-17 07:25:00,81.212,81.254,81.155,81.176,1176900001.0
2005-05-17 07:30:00,81.174,81.222,81.157,81.173,981600003.0
2005-05-17 07:35:00,81.167,81.232,81.153,81.215,1075499997.0
2005-05-17 07:40:00,81.2,81.212,81.151,81.189,875100004.0
2005-05-17 07:45:00,81.185,81.219,81.131,81.131,960099997.0
2005-05-17 07:50:00,81.15,81.199,81.111,81.177,1429299998.0
2005-05-17 07:55:00,81.172,81.19,81.105,81.125,990600000.0
2005-05-17 08:00:00,81.127,81.136,81.079,81.085,1225900003.0
2005-05-17 08:05:00,81.097,81.17,81.077,81.154,1083899995.0
2005-05-17 08:10:00,81.132,81.164,81.097,81.105,885200006.0
2005-05-17 08:15:00,81.113,81.154,81.088,81.102,915199991.0
2005-05-17 08:20:00,81.085,81.115,81.032,81.062,915499999.0
2005-05-17 08:25:00,81.045,81.062,81.019,81.037,959100000.0
2005-05-17 08:30:00,81.028,81.052,80.95,80.964,1050299996.0
2005-05-17 08:35:00,80.99,81.061,80.95,81.028,958100004.0
2005-05-17 08:40:00,81.036,81.047,80.918,80.929,975899996.0
2005-05-17 08:45:00,80.917,80.958,80.909,80.934,1080700009.0
2005-05-17 08:50:00,80.942,80.946,80.867,80.921,1075499999.0
2005-05-17 08:55:00,80.929,80.963,80.896,80.96,1111400001.0
2005-05-17 09:00:00,80.948,81.005,80.935,80.935,1259699998.0
2005-05-17 09:05:00,80.949,80.994,80.92,80.974,1018199995.0
2005-05-17 09:10:00,80.989,80.999,80.861,80.878,1089299995.0
2005-05-17 09:15:00,80.859,80.924,80.859,80.892,932899995.0
2005-05-17 09:20:00,80.91,80.948,80.882,80.924,943400000.0
2005-05-17 09:25:00,80.929,80.977,80.913,80.92,888399996.0
2005-05-17 09:30:00,80.928,80.968,80.903,80.94,896999989.0
2005-05-17 09:35:00,80.948,81.023,80.938,80.992,1020300002.0
2005-05-17 09:40:00,80.993,81.052,80.979,81.004,1006699991.0
2005-05-17 09:45:00,81.021,81.043,80.978,80.987,1036000002.0
2005-05-17 09:50:00,80.992,81.013,80.902,80.964,1172099997.0
2005-05-17 09:55:00,80.985,81.0,80.941,80.973,999800001.0
2005-05-17 10:00:00,80.943,80.985,80.928,80.985,836000000.0
2005-05-17 10:05:00,80.947,81.01,80.933,80.976,1256700005.0
2005-05-17 10:10:00,80.952,81.01,80.929,80.973,1075499998.0
2005-05-17 10:15:00,80.961,80.999,80.935,80.981,765899997.0
2005-05-17 10:20:00,80.972,81.01,80.919,80.919,996299994.0
2005-05-17 10:25:00,80.934,80.992,80.921,80.958,1002999997.0
2005-05-17 10:30:00,80.945,81.02,80.928,81.002,1173699990.0
2005-05-17 10:35:00,80.993,81.105,80.977,81.068,1107700002.0
2005-05-17 10:40:00,81.073,81.109,81.0,81.049,1158600001.0
2005-05-17 10:45:00,81.02,81.152,81.012,81.137,1044999990.0
2005-05-17 10:50:00,81.155,81.16,81.082,81.132,833799996.0
2005-05-17 10:55:00,81.141,81.178,81.075,81.122,1014799994.0
2005-05-17 11:00:00,81.112,81.121,81.049,81.108,1157800001.0
2005-05-17 11:05:00,81.098,81.138,81.064,81.08,1047099999.0
2005-05-17 11:10:00,81.057,81.095,81.035,81.083,833499998.0
2005-05-17 11:15:00,81.086,81.123,81.047,81.069,985899992.0
2005-05-17 11:20:00,81.061,81.127,81.061,81.11,744199998.0
2005-05-17 11:25:00,81.1,81.173,81.093,81.15,1069500000.0
2005-05-17 11:30:00,81.14,81.151,81.092,81.136,1086599994.0
2005-05-17 11:35:00,81.145,81.184,81.073,81.076,1121200001.0
2005-05-17 11:40:00,81.038,81.118,81.038,81.056,927699999.0
2005-05-17 11:45:00,81.063,81.114,81.043,81.096,1061500000.0
2005-05-17 11:50:00,81.085,81.102,80.997,81.064,1377399991.0
2005-05-17 11:55:00,81.051,81.076,80.968,81.018,1070399998.0
2005-05-17 12:00:00,81.027,81.068,80.982,81.022,952100007.0
2005-05-17 12:05:00,81.043,81.057,80.971,81.035,956099992.0
2005-05-17 12:10:00,81.013,81.056,80.993,81.006,1130199990.0
2005-05-17 12:15:00,81.048,81.076,80.978,81.034,889999998.0
2005-05-17 12:20:00,81.035,81.076,81.015,81.059,1116499990.0
2005-05-17 12:25:00,81.052,81.097,81.027,81.05,991599999.0
2005-05-17 12:30:00,81.041,81.089,81.029,81.059,1295900006.0
2005-05-17 12:35:00,81.067,81.08,81.018,81.053,1025799999.0
2005-05-17 12:40:00,81.022,81.095,81.022,81.058,906199998.0
2005-05-17 12:45:00,81.114,81.154,81.068,81.14,842499998.0
2005-05-17 12:50:00,81.092,81.169,81.089,81.135,978800000.0
2005-05-17 12:55:00,81.14,81.2,81.107,81.192,1109099996.0
2005-05-17 13:00:00,81.182,81.21,81.156,81.167,1020100003.0
2005-05-17 13:05:00,81.192,81.216,81.131,81.2,1184199994.0
2005-05-17 13:10:00,81.2,81.237,81.173,81.199,1019300001.0
2005-05-17 13:15:00,81.202,81.239,81.168,81.196,1164099998.0
2005-05-17 13:20:00,81.201,81.217,81.143,81.156,1077299999.0
2005-05-17 13:25:00,81.153,81.21,81.131,81.141,905999998.0
2005-05-17 13:30:00,81.128,81.191,81.114,81.191,844499992.0
2005-05-17 13:35:00,81.188,81.229,81.174,81.192,951999998.0
2005-05-17 13:40:00,81.21,81.273,81.19,81.229,1038999994.0
2005-05-17 13:45:00,81.222,81.247,81.195,81.23,1231000003.0
2005-05-17 13:50:00,81.202,81.246,81.145,81.186,924299995.0
2005-05-17 13:55:00,81.179,81.228,81.146,81.17,930999996.0
2005-05-17 14:00:00,81.161,81.178,81.107,81.133,784599997.0
2005-05-17 14:05:00,81.131,81.165,81.105,81.123,977699992.0
2005-05-17 14:10:00,81.111,81.139,81.078,81.102,1007799997.0
2005-05-17 14:15:00,81.122,81.171,81.101,81.127,1120500002.0
2005-05-17 14:20:00,81.141,81.165,81.094,81.138,970799999.0
2005-05-17 14:25:00,81.147,81.168,81.109,81.143,930800003.0
2005-05-17 14:30:00,81.168,81.236,81.12,81.157,1003100003.0
2005-05-17 14:35:00,81.17,81.186,81.053,81.053,801300005.0
2005-05-17 14:40:00,81.043,81.108,81.021,81.082,793800002.0
2005-05-17 14:45:00,81.085,81.113,81.06,81.098,1121400001.0
2005-05-17 14:50:00,81.098,81.146,81.079,81.117,853100000.0
2005-05-17 14:55:00,81.109,81.161,81.098,81.145,877699997.0
2005-05-17 15:00:00,81.112,81.158,81.09,81.119,898799992.0
2005-05-17 15:05:00,81.137,81.174,81.104,81.138,1115100002.0
2005-05-17 15:10:00,81.139,81.184,81.133,81.147,923699999.0
2005-05-17 15:15:00,81.133,81.181,81.087,81.116,1080399999.0
2005-05-17 15:20:00,81.098,81.119,81.038,81.106,1132099998.0
2005-05-17 15:25:00,81.097,81.167,81.071,81.145,861600000.0
2005-05-17 15:30:00,81.148,81.162,81.105,81.123,880700001.0
2005-05-17 15:35:00,81.103,81.154,81.077,81.087,822399997.0
2005-05-17 15:40:00,81.07,81.119,81.033,81.089,1099600002.0
2005-05-17 15:45:00,81.089,81.149,81.062,81.122,1069200010.0
2005-05-17 15:50:00,81.136,81.153,81.099,81.133,1067899998.0
2005-05-17 15:55:00,81.135,81.169,81.094,81.165,1083799995.0
2005-05-17 16:00:00,81.181,81.193,81.124,81.161,897499994.0
2005-05-17 16:05:00,81.152,81.209,81.142,81.158,1006899999.0
2005-05-17 16:10:00,81.16,81.165,81.077,81.134,945099987.0
2005-05-17 16:15:00,81.133,81.16,81.099,81.126,1026099995.0
2005-05-17 16:20:00,81.131,81.197,81.109,81.197,1229800000.0
2005-05-17 16:25:00,81.206,81.274,81.179,81.236,1143399997.0
2005-05-17 16:30:00,81.216,81.283,81.205,81.241,675800003.0
2005-05-17 16:35:00,81.247,81.247,81.165,81.199,954499993.0
2005-05-17 16:40:00,81.158,81.2,81.128,81.155,1319199997.0
2005-05-17 16:45:00,81.151,81.179,81.094,81.143,940600004.0
2005-05-17 16:50:00,81.165,81.192,81.134,81.164,897099998.0
2005-05-17 16:55:00,81.15,81.187,81.121,81.147,1047700001.0
2005-05-17 17:00:00,81.161,81.18,81.078,81.115,1248699992.0
2005-05-17 17:05:00,81.132,81.181,81.112,81.135,854499998.0
2005-05-17 17:10:00,81.119,81.151,81.067,81.086,938600003.0
2005-05-17 17:15:00,81.09,81.165,81.078,81.138,1081200000.0
2005-05-17 17:20:00,81.132,81.187,81.086,81.178,1012099992.0
2005-05-17 17:25:00,81.168,81.196,81.128,81.164,1153799993.0
2005-05-17 17:30:00,81.159,81.185,81.082,81.137,1160399996.0
2005-05-17 17:35:00,81.098,81.181,81.091,81.148,817700001.0
2005-05-17 17:40:00,81.133,81.181,81.094,81.164,890200005.0
2005-05-17 17:45:00,81.155,81.182,81.111,81.128,886800000.0
2005-05-17 17:50:00,81.131,81.182,81.113,81.113,1136400005.0
2005-05-17 17:55:00,81.113,81.155,81.061,81.144,1036099995.0
2005-05-17 18:00:00,81.127,81.22,81.094,81.134,6246599968.0
2005-05-17 18:05:00,81.159,81.183,81.093,81.176,9398999982.0
2005-05-17 18:10:00,81.166,81.223,81.149,81.207,6965699991.0
2005-05-17 18:15:00,81.178,81.233,81.156,81.199,7606899997.0
2005-05-17 18:20:00,81.199,81.28,81.179,81.225,8036999994.0
2005-05-17 18:25:00,81.24,81.25,81.148,81.197,7346599969.0
2005-05-17 18:30:00,81.187,81.223,81.162,81.205,7654799995.0
2005-05-17 18:35:00,81.198,81.219,81.118,81.136,5159999995.0
2005-05-17 18:40:00,81.173,81.173,81.078,81.106,4279400000.0
2005-05-17 18:45:00,81.11,81.133,81.067,81.088,3690600008.0
2005-05-17 18:50:00,81.074,81.134,81.04,81.129,4065400003.0
2005-05-17 18:55:00,81.095,81.15,81.063,81.119,4015599978.0
2005-05-17 19:00:00,81.112,81.154,81.033,81.068,3022899986.0
2005-05-17 19:05:00,81.075,81.103,81.029,81.061,3596099988.0
2005-05-17 19:10:00,81.044,81.139,81.043,81.109,2069799997.0
2005-05-17 19:15:00,81.107,81.154,81.085,81.127,2923399980.0
2005-05-17 19:20:00,81.109,81.138,81.04,81.107,3002099990.0
2005-05-17 19:25:00,81.121,81.149,81.052,81.14,4251599988.0
2005-05-17 19:30:00,81.097,81.111,81.026,81.062,3482499990.0
2005-05-17 19:35:00,81.074,81.095,81.029,81.055,3349999994.0
2005-05-17 19:40:00,81.059,81.096,80.998,81.07,3034099990.0
2005-05-17 19:45:00,81.062,81.115,81.041,81.056,2522299994.0
2005-05-17 19:50:00,81.062,81.097,81.028,81.052,2919399995.0
2005-05-17 19:55:00,81.049,81.1,81.027,81.074,2867899984.0
2005-05-17 20:00:00,81.053,81.103,81.028,81.068,2441599985.0
2005-05-17 20:05:00,81.069,81.092,80.997,81.044,2956599995.0
2005-05-17 20:10:00,81.027,81.096,80.978,81.022,4058799988.0
2005-05-17 20:15:00,81.0,81.08,80.989,81.045,2352300005.0
2005-05-17 20:20:00,81.045,81.112,81.017,81.082,2771799993.0
2005-05-17 20:25:00,81.057,81.118,81.026,81.09,4337299990.0
2005-05-17 20:30:00,81.061,81.135,81.029,81.055,4562999983.0
2005-05-17 20:35:00,81.105,81.145,81.024,81.059,3135800007.0
2005-05-17 20:40:00,81.074,81.121,81.033,81.071,5400299998.0
2005-05-17 20:45:00,81.094,81.117,81.039,81.111,3601899977.0
2005-05-17 20:50:00,81.054,81.126,81.054,81.075,3724999998.0
2005-05-17 20:55:00,81.084,81.117,81.046,81.09,5058699983.0
2005-05-17 21:00:00,81.071,81.126,81.053,81.112,3483499989.0
2005-05-17 21:05:00,81.095,81.146,81.05,81.062,3237699987.0
2005-05-17 21:10:00,81.08,81.139,81.058,81.129,2623699995.0
2005-05-17 21:15:00,81.138,81.17,81.063,81.126,4389099999.0
2005-05-17 21:20:00,81.14,81.222,81.128,81.162,4752499992.0
2005-05-17 21:25:00,81.154,81.186,81.11,81.156,2864299986.0
2005-05-17 21:30:00,81.137,81.187,81.126,81.144,1826999990.0
2005-05-17 21:35:00,81.171,81.212,81.131,81.141,2178900000.0
2005-05-17 21:40:00,81.145,81.201,81.107,81.177,2228800007.0
2005-05-17 21:45:00,81.172,81.214,81.154,81.192,1907399987.0
2005-05-17 21:50:00,81.181,81.252,81.173,81.209,1681799999.0
2005-05-17 21:55:00,81.193,81.23,81.163,81.215,1247699997.0
2005-05-17 22:00:00,81.212,81.231,81.168,81.193,3227899995.0
2005-05-17 22:05:00,81.187,81.24,81.158,81.197,1053500003.0
2005-05-17 22:10:00,81.221,81.241,81.155,81.204,1826700007.0
2005-05-17 22:15:00,81.204,81.242,81.17,81.185,1581399990.0
2005-05-17 22:20:00,81.178,81.221,81.157,81.167,1560900001.0
2005-05-17 22:25:00,81.209,81.232,81.129,81.197,1585400001.0
2005-05-17 22:30:00,81.169,81.223,81.151,81.179,2234399998.0
2005-05-17 22:35:00,81.208,81.214,81.148,81.174,1222899998.0
2005-05-17 22:40:00,81.167,81.233,81.157,81.176,1355200007.0
2005-05-17 22:45:00,81.194,81.236,81.164,81.209,1684899998.0
2005-05-17 22:50:00,81.156,81.209,81.123,81.164,1482700002.0
2005-05-17 22:55:00,81.184,81.228,81.096,81.165,1465999997.0
2005-05-17 23:00:00,81.21,81.217,81.115,81.156,928199994.0
2005-05-17 23:05:00,81.147,81.178,81.126,81.133,964300004.0
2005-05-17 23:10:00,81.148,81.167,81.108,81.111,1013799995.0
2005-05-17 23:15:00,81.15,81.173,81.085,81.121,873699999.0
2005-05-17 23:20:00,81.132,81.21,81.096,81.166,988599998.0
2005-05-17 23:25:00,81.197,81.224,81.141,81.184,1046199996.0
2005-05-17 23:30:00,81.182,81.19,81.118,81.147,1008199998.0
2005-05-17 23:35:00,81.148,81.214,81.1,81.175,980199993.0
2005-05-17 23:40:00,81.148,81.196,81.099,81.137,1057100001.0
2005-05-17 23:45:00,81.114,81.193,81.114,81.162,1126499997.0
2005-05-17 23:50:00,81.153,81.171,81.114,81.137,861400000.0
2005-05-17 23:55:00,81.167,81.177,81.115,81.139,940500001.0
2005-05-18 00:00:00,81.161,81.174,81.101,81.127,1053599987.0
2005-05-18 00:05:00,81.104,81.171,81.065,81.142,984999998.0
2005-05-18 00:10:00,81.126,81.165,81.094,81.106,1065199996.0
2005-05-18 00:15:00,81.135,81.143,81.077,81.106,1076099995.0
2005-05-18 00:20:00,81.11,81.176,81.086,81.152,1212599980.0
2005-05-18 00:25:00,81.173,81.209,81.148,81.194,990499992.0
2005-05-18 00:30:00,81.168,81.203,81.134,81.183,918599995.0
2005-05-18 00:35:00,81.178,81.194,81.108,81.134,1126599999.0
2005-05-18 00:40:00,81.117,81.162,81.082,81.118,1231799994.0
2005-05-18 00:45:00,81.073,81.117,81.06,81.117,1008300008.0
2005-05-18 00:50:00,81.112,81.133,81.063,81.101,1039799992.0
2005-05-18 00:55:00,81.066,81.092,81.021,81.05,970000002.0
2005-05-18 01:00:00,81.046,81.094,80.988,81.033,1047799994.0
2005-05-18 01:05:00,81.07,81.084,81.021,81.058,1152599999.0
2005-05-18 01:10:00,81.073,81.102,81.03,81.06,953399996.0
2005-05-18 01:15:00,81.069,81.105,81.046,81.075,1037699998.0
2005-05-18 01:20:00,81.1,81.112,81.049,81.085,1018299994.0
2005-05-18 01:25:00,81.053,81.104,81.044,81.06,945099996.0
2005-05-18 01:30:00,81.031,81.089,81.01,81.047,1018299992.0
2005-05-18 01:35:00,81.045,81.065,81.006,81.065,828900002.0
2005-05-18 01:40:00,81.063,81.082,81.017,81.044,1057500000.0
2005-05-18 01:45:00,81.004,81.092,81.004,81.07,924999998.0
2005-05-18 01:50:00,81.03,81.068,80.998,81.035,1164100001.0
2005-05-18 01:55:00,81.046,81.104,81.024,81.072,901300000.0
2005-05-18 02:00:00,81.091,81.1,81.001,81.039,903500001.0
2005-05-18 02:05:00,81.059,81.059,80.958,81.003,1295799994.0
2005-05-18 02:10:00,80.969,81.035,80.95,80.986,1005500003.0
2005-05-18 02:15:00,80.986,81.02,80.932,80.985,1014599995.0
2005-05-18 02:20:00,80.957,80.98,80.91,80.959,1166899991.0
2005-05-18 02:25:00,80.939,80.982,80.912,80.955,1036499997.0
2005-05-18 02:30:00,80.974,81.005,80.953,80.992,1052199995.0
2005-05-18 02:35:00,80.984,81.009,80.958,80.963,1035000005.0
2005-05-18 02:40:00,80.963,81.046,80.951,80.987,865899990.0
2005-05-18 02:45:00,80.969,81.102,80.969,81.048,1269699995.0
2005-05-18 02:50:00,81.054,81.11,81.03,81.074,956900003.0
2005-05-18 02:55:00,81.075,81.172,81.058,81.158,1220300000.0
2005-05-18 03:00:00,81.148,81.193,81.123,81.149,919400000.0
2005-05-18 03:05:00,81.155,81.195,81.141,81.166,1022100002.0
2005-05-18 03:10:00,81.152,81.247,81.143,81.191,960000003.0
2005-05-18 03:15:00,81.189,81.234,81.161,81.216,837300001.0
2005-05-18 03:20:00,81.228,81.309,81.202,81.281,917400009.0
2005-05-18 03:25:00,81.311,81.364,81.287,81.343,1153999992.0
2005-05-18 03:30:00,81.336,81.357,81.244,81.325,1035399993.0
2005-05-18 03:35:00,81.33,81.335,81.258,81.272,911999995.0
2005-05-18 03:40:00,81.266,81.279,81.18,81.232,1028300001.0
2005-05-18 03:45:00,81.254,81.274,81.204,81.256,1103799994.0
2005-05-18 03:50:00,81.24,81.289,81.222,81.249,880600005.0
2005-05-18 03:55:00,81.259,81.289,81.208,81.227,917099998.0
2005-05-18 04:00:00,81.221,81.249,81.163,81.187,921499998.0
2005-05-18 04:05:00,81.185,81.262,81.182,81.238,1020999993.0
2005-05-18 04:10:00,81.24,81.286,81.218,81.26,1100500005.0
2005-05-18 04:15:00,81.255,81.298,81.226,81.242,961100000.0
2005-05-18 04:20:00,81.223,81.246,81.179,81.211,747599998.0
2005-05-18 04:25:00,81.194,81.279,81.172,81.27,974899997.0
2005-05-18 04:30:00,81.269,81.282,81.231,81.263,1107900001.0
2005-05-18 04:35:00,81.277,81.3,81.239,81.267,1062499999.0
2005-05-18 04:40:00,81.208,81.266,81.208,81.247,1053099996.0
2005-05-18 04:45:00,81.222,81.267,81.187,81.23,1032900002.0
2005-05-18 04:50:00,81.176,81.265,81.176,81.248,1248299995.0
2005-05-18 04:55:00,81.238,81.279,81.21,81.247,779999995.0
2005-05-18 05:00:00,81.25,81.265,81.217,81.25,787999992.0
2005-05-18 05:05:00,81.26,81.317,81.234,81.289,970400001.0
2005-05-18 05:10:00,81.275,81.313,81.248,81.303,1153700003.0
2005-05-18 05:15:00,81.297,81.316,81.243,81.295,1147099991.0
2005-05-18 05:20:00,81.291,81.309,81.251,81.273,983399994.0
2005-05-18 05:25:00,81.266,81.298,81.227,81.253,1127499997.0
2005-05-18 05:30:00,81.259,81.31,81.242,81.29,981800001.0
2005-05-18 05:35:00,81.264,81.313,81.261,81.267,1013600002.0
2005-05-18 05:40:00,81.282,81.29,81.211,81.251,995199996.0
2005-05-18 05:45:00,81.23,81.305,81.219,81.263,814499992.0
2005-05-18 05:50:00,81.275,81.325,81.258,81.28,812099998.0
2005-05-18 05:55:00,81.27,81.312,81.251,81.287,838599999.0
2005-05-18 06:00:00,81.289,81.309,81.253,81.281,879099999.0
2005-05-18 06:05:00,81.269,81.315,81.255,81.297,994899999.0
2005-05-18 06:10:00,81.314,81.323,81.259,81.261,735300000.0
2005-05-18 06:15:00,81.285,81.314,81.258,81.291,1001599997.0
2005-05-18 06:20:00,81.282,81.342,81.272,81.306,996900000.0
2005-05-18 06:25:00,81.325,81.328,81.236,81.256,1087100001.0
2005-05-18 06:30:00,81.269,81.292,81.243,81.253,908099996.0
2005-05-18 06:35:00,81.255,81.31,81.219,81.283,1035199998.0
2005-05-18 06:40:00,81.294,81.313,81.248,81.258,1053300004.0
2005-05-18 06:45:00,81.288,81.331,81.263,81.299,911299995.0
2005-05-18 06:50:00,81.288,81.325,81.269,81.325,932699998.0
2005-05-18 06:55:00,81.306,81.34,81.28,81.308,1093299993.0
2005-05-18 07:00:00,81.307,81.345,81.291,81.324,984700005.0
2005-05-18 07:05:00,81.314,81.339,81.271,81.304,796399999.0
2005-05-18 07:10:00,81.298,81.339,81.29,81.334,1004299997.0
2005-05-18 07:15:00,81.31,81.354,81.289,81.339,1202800004.0
2005-05-18 07:20:00,81.336,81.409,81.315,81.382,881199997.0
2005-05-18 07:25:00,81.368,81.41,81.352,81.371,1123000000.0
2005-05-18 07:30:00,81.376,81.412,81.355,81.374,903900007.0
2005-05-18 07:35:00,81.388,81.424,81.341,81.367,910999996.0
2005-05-18 07:40:00,81.361,81.405,81.34,81.386,998700003.0
2005-05-18 07:45:00,81.407,81.417,81.329,81.381,1054699999.0
2005-05-18 07:50:00,81.35,81.386,81.305,81.348,1131999993.0
2005-05-18 07:55:00,81.376,81.396,81.328,81.346,1022199994.0
2005-05-18 08:00:00,81.343,81.376,81.317,81.359,878799995.0
2005-05-18 08:05:00,81.354,81.392,81.329,81.355,973000002.0
2005-05-18 08:10:00,81.326,81.377,81.316,81.369,1018799993.0
2005-05-18 08:15:00,81.344,81.39,81.328,81.378,847300000.0
2005-05-18 08:20:00,81.358,81.373,81.306,81.326,1038700000.0
2005-05-18 08:25:00,81.339,81.352,81.299,81.332,896400003.0
2005-05-18 08:30:00,81.352,81.364,81.284,81.341,1275800000.0
2005-05-18 08:35:00,81.343,81.372,81.3,81.305,1156599996.0
2005-05-18 08:40:00,81.323,81.346,81.292,81.3,1184200001.0
2005-05-18 08:45:00,81.322,81.336,81.27,81.312,942199991.0
2005-05-18 08:50:00,81.288,81.353,81.275,81.307,1219399998.0
2005-05-18 08:55:00,81.306,81.351,81.274,81.328,820899997.0
2005-05-18 09:00:00,81.316,81.349,81.267,81.313,766899997.0
2005-05-18 09:05:00,81.326,81.346,81.29,81.318,1019199998.0
2005-05-18 09:10:00,81.309,81.348,81.283,81.344,921199993.0
2005-05-18 09:15:00,81.342,81.366,81.306,81.322,1061299998.0
2005-05-18 09:20:00,81.339,81.357,81.294,81.312,866299995.0
2005-05-18 09:25:00,81.322,81.361,81.288,81.329,974599993.0
2005-05-18 09:30:00,81.309,81.368,81.307,81.36,956400003.0
2005-05-18 09:35:00,81.357,81.381,81.305,81.333,915799998.0
2005-05-18 09:40:00,81.329,81.379,81.318,81.36,860100001.0
2005-05-18 09:45:00,81.358,81.388,81.315,81.329,1085499993.0
2005-05-18 09:50:00,81.334,81.352,81.262,81.321,1175800000.0
2005-05-18 09:55:00,81.28,81.325,81.259,81.275,934300005.0
2005-05-18 10:00:00,81.261,81.276,81.21,81.219,976199996.0
2005-05-18 10:05:00,81.234,81.271,81.207,81.21,1354799996.0
2005-05-18 10:10:00,81.215,81.264,81.205,81.25,1038699999.0
2005-05-18 10:15:00,81.245,81.278,81.206,81.227,863900003.0
2005-05-18 10:20:00,81.235,81.26,81.2,81.243,882099993.0
2005-05-18 10:25:00,81.254,81.276,81.216,81.243,1225799988.0
2005-05-18 10:30:00,81.217,81.282,81.217,81.271,930900002.0
2005-05-18 10:35:00,81.282,81.295,81.215,81.243,1148700001.0
2005-05-18 10:40:00,81.239,81.254,81.181,81.185,1189799991.0
2005-05-18 10:45:00,81.214,81.223,81.167,81.198,1238399992.0
2005-05-18 10:50:00,81.208,81.228,81.152,81.164,979099994.0
2005-05-18 10:55:00,81.171,81.185,81.129,81.153,1190399993.0
2005-05-18 11:00:00,81.158,81.196,81.096,81.177,1039799997.0
2005-05-18 11:05:00,81.188,81.218,81.171,81.176,1064800002.0
2005-05-18 11:10:00,81.186,81.216,81.161,81.172,702499997.0
2005-05-18 11:15:00,81.184,81.233,81.174,81.198,1061599998.0
2005-05-18 11:20:00,81.22,81.253,81.178,81.219,936999993.0
2005-05-18 11:25:00,81.212,81.237,81.155,81.182,910800002.0
2005-05-18 11:30:00,81.188,81.196,81.141,81.154,1013600000.0
2005-05-18 11:35:00,81.137,81.156,81.086,81.108,1164999996.0
2005-05-18 11:40:00,81.096,81.16,81.081,81.117,1005599996.0
2005-05-18 11:45:00,81.113,81.159,81.088,81.112,1174100003.0
2005-05-18 11:50:00,81.114,81.16,81.097,81.13,1034999985.0
2005-05-18 11:55:00,81.117,81.173,81.106,81.109,1200599996.0
2005-05-18 12:00:00,81.099,81.156,81.08,81.126,1186199996.0
2005-05-18 12:05:00,81.122,81.194,81.111,81.19,929499999.0
2005-05-18 12:10:00,81.188,81.294,81.18,81.219,972800000.0
2005-05-18 12:15:00,81.208,81.262,81.197,81.234,965799996.0
2005-05-18 12:20:00,81.227,81.306,81.218,81.273,1145999996.0
2005-05-18 12:25:00,81.261,81.293,81.236,81.263,1006600001.0
2005-05-18 12:30:00,81.25,81.294,81.199,81.23,1122499997.0
2005-05-18 12:35:00,81.236,81.385,81.177,81.319,813700004.0
2005-05-18 12:40:00,81.319,81.342,81.217,81.284,963999993.0
2005-05-18 12:45:00,81.294,81.322,81.168,81.188,1115099996.0
2005-05-18 12:50:00,81.199,81.203,81.074,81.107,943499997.0
2005-05-18 12:55:00,81.115,81.142,81.017,81.034,887499997.0
2005-05-18 13:00:00,81.006,81.104,81.005,81.077,894199997.0
2005-05-18 13:05:00,81.087,81.116,81.026,81.089,1092500000.0
2005-05-18 13:10:00,81.103,81.188,81.09,81.163,882299998.0
2005-05-18 13:15:00,81.185,81.226,81.147,81.205,1104200002.0
2005-05-18 13:20:00,81.174,81.223,81.131,81.16,1072899991.0
2005-05-18 13:25:00,81.146,81.205,81.125,81.183,1052800003.0
2005-05-18 13:30:00,81.142,81.27,81.142,81.232,1001099996.0
2005-05-18 13:35:00,81.208,81.23,81.1,81.137,1190500001.0
2005-05-18 13:40:00,81.101,81.211,81.101,81.148,1106399997.0
2005-05-18 13:45:00,81.15,81.207,81.103,81.141,938599998.0
2005-05-18 13:50:00,81.117,81.165,81.07,81.155,821799996.0
2005-05-18 13:55:00,81.145,81.178,81.102,81.139,962999993.0
2005-05-18 14:00:00,81.115,81.145,81.054,81.08,744500002.0
2005-05-18 14:05:00,81.102,81.126,81.061,81.107,1046099992.0
2005-05-18 14:10:00,81.089,81.178,81.07,81.137,901199998.0
2005-05-18 14:15:00,81.11,81.136,81.056,81.073,1188299997.0
2005-05-18 14:20:00,81.094,81.1,81.04,81.059,1054899996.0
2005-05-18 14:25:00,81.059,81.148,81.059,81.103,779099997.0
2005-05-18 14:30:00,81.101,81.165,81.042,81.131,737799999.0
2005-05-18 14:35:00,81.131,81.154,81.094,81.115,833900003.0
2005-05-18 14:40:00,81.119,81.151,81.062,81.089,1039600008.0
2005-05-18 14:45:00,81.092,81.101,81.017,81.032,1233499996.0
2005-05-18 14:50:00,81.042,81.077,81.006,81.03,881499998.0
2005-05-18 14:55:00,81.034,81.12,81.02,81.087,1119399992.0
2005-05-18 15:00:00,81.069,81.131,81.056,81.092,987999998.0
2005-05-18 15:05:00,81.113,81.154,81.029,81.098,1131099992.0
2005-05-18 15:10:00,81.131,81.146,81.091,81.131,1004299999.0
2005-05-18 15:15:00,81.111,81.153,81.08,81.09,994699995.0
2005-05-18 15:20:00,81.095,81.126,81.066,81.081,1063200000.0
2005-05-18 15:25:00,81.078,81.11,81.035,81.074,1039099991.0
2005-05-18 15:30:00,81.061,81.111,81.055,81.086,958300000.0
2005-05-18 15:35:00,81.084,81.11,81.034,81.093,959999994.0
2005-05-18 15:40:00,81.079,81.126,80.985,81.06,794999999.0
2005-05-18 15:45:00,81.093,81.113,81.048,81.08,1193600004.0
2005-05-18 15:50:00,81.066,81.126,81.057,81.086,1023099995.0
2005-05-18 15:55:00,81.067,81.101,81.042,81.07,1020300008.0
2005-05-18 16:00:00,81.088,81.169,81.063,81.137,1139799991.0
2005-05-18 16:05:00,81.124,81.154,81.093,81.13,914500004.0
2005-05-18 16:10:00,81.127,81.145,81.061,81.087,849200001.0
2005-05-18 16:15:00,81.098,81.136,80.999,81.013,1339100001.0
2005-05-18 16:20:00,81.023,81.082,81.006,81.061,884999999.0
2005-05-18 16:25:00,81.083,81.112,81.036,81.065,992600001.0
2005-05-18 16:30:00,81.065,81.139,81.046,81.127,1081099993.0
2005-05-18 16:35:00,81.136,81.159,81.097,81.116,895700002.0
2005-05-18 16:40:00,81.1,81.175,81.093,81.122,945000001.0
2005-05-18 16:45:00,81.106,81.153,81.084,81.14,942800004.0
2005-05-18 16:50:00,81.14,81.231,81.137,81.142,910000003.0
2005-05-18 16:55:00,81.145,81.222,81.138,81.173,827000003.0
2005-05-18 17:00:00,81.182,81.195,81.11,81.11,1035499999.0
2005-05-18 17:05:00,81.14,81.181,81.111,81.141,981800006.0
2005-05-18 17:10:00,81.191,81.23,81.144,81.194,902299996.0
2005-05-18 17:15:00,81.218,81.231,81.155,81.175,978499989.0
2005-05-18 17:20:00,81.162,81.254,81.161,81.254,926399996.0
2005-05-18 17:25:00,81.239,81.329,81.239,81.302,1208399997.0
2005-05-18 17:30:00,81.289,81.322,81.274,81.317,1132599997.0
2005-05-18 17:35:00,81.33,81.351,81.292,81.33,808899998.0
2005-05-18 17:40:00,81.332,81.4,81.3,81.327,1214000007.0
2005-05-18 17:45:00,81.317,81.369,81.306,81.356,768599997.0
2005-05-18 17:50:00,81.34,81.381,81.293,81.33,1145499994.0
2005-05-18 17:55:00,81.311,81.339,81.266,81.278,855199998.0
2005-05-18 18:00:00,81.251,81.34,81.251,81.296,7147299995.0
2005-05-18 18:05:00,81.3,81.38,81.275,81.294,8972200001.0
2005-05-18 18:10:00,81.295,81.346,81.262,81.319,6724499990.0
2005-05-18 18:15:00,81.37,81.4,81.322,81.351,5200700000.0
2005-05-18 18:20:00,81.38,81.43,81.308,81.318,7583699999.0
2005-05-18 18:25:00,81.35,81.4,81.29,81.321,7038400004.0
2005-05-18 18:30:00,81.287,81.331,81.248,81.275,6879499995.0
2005-05-18 18:35:00,81.268,81.313,81.237,81.297,4924099993.0
2005-05-18 18:40:00,81.305,81.361,81.272,81.308,3971200010.0
2005-05-18 18:45:00,81.299,81.351,81.282,81.32,3675600007.0
2005-05-18 18:50:00,81.33,81.359,81.27,81.315,3828299996.0
2005-05-18 18:55:00,81.328,81.363,81.301,81.334,3670399996.0
2005-05-18 19:00:00,81.321,81.394,81.298,81.386,3029200002.0
2005-05-18 19:05:00,81.375,81.403,81.323,81.341,3709699990.0
2005-05-18 19:10:00,81.331,81.375,81.308,81.344,1828299991.0
2005-05-18 19:15:00,81.339,81.381,81.318,81.344,3048699989.0
2005-05-18 19:20:00,81.347,81.397,81.301,81.366,3099199997.0
2005-05-18 19:25:00,81.395,81.424,81.321,81.377,4215599981.0
2005-05-18 19:30:00,81.373,81.412,81.339,81.389,3705499993.0
2005-05-18 19:35:00,81.37,81.411,81.338,81.358,3327700001.0
2005-05-18 19:40:00,81.343,81.411,81.319,81.366,3156899994.0
2005-05-18 19:45:00,81.36,81.383,81.314,81.332,2590600005.0
2005-05-18 19:50:00,81.334,81.397,81.316,81.375,2615599989.0
2005-05-18 19:55:00,81.377,81.443,81.325,81.413,2982099992.0
2005-05-18 20:00:00,81.402,81.471,81.389,81.416,2068099988.0
2005-05-18 20:05:00,81.427,81.439,81.362,81.381,2769000000.0
2005-05-18 20:10:00,81.36,81.448,81.356,81.437,4151699997.0
2005-05-18 20:15:00,81.423,81.441,81.373,81.378,2146900001.0
2005-05-18 20:20:00,81.397,81.425,81.36,81.363,3094899983.0
2005-05-18 20:25:00,81.384,81.4,81.34,81.386,4132599999.0
2005-05-18 20:30:00,81.386,81.391,81.271,81.298,4614999996.0
2005-05-18 20:35:00,81.312,81.319,81.24,81.274,3024499989.0
2005-05-18 20:40:00,81.268,81.307,81.242,81.271,5099999967.0
2005-05-18 20:45:00,81.269,81.291,81.215,81.253,3262400006.0
2005-05-18 20:50:00,81.242,81.3,81.205,81.266,3383099999.0
2005-05-18 20:55:00,81.268,81.303,81.214,81.272,4794100000.0
2005-05-18 21:00:00,81.268,81.333,81.244,81.29,3544699991.0
2005-05-18 21:05:00,81.266,81.339,81.258,81.29,3239099987.0
2005-05-18 21:10:00,81.323,81.354,81.264,81.304,2743600001.0
2005-05-18 21:15:00,81.313,81.345,81.228,81.304,4213299988.0
2005-05-18 21:20:00,81.294,81.346,81.272,81.297,4872999985.0
2005-05-18 21:25:00,81.323,81.381,81.281,81.369,2990599998.0
2005-05-18 21:30:00,81.349,81.374,81.307,81.318,1804800003.0
2005-05-18 21:35:00,81.327,81.363,81.3,81.346,2178899989.0
2005-05-18 21:40:00,81.318,81.361,81.3,81.334,2533900003.0
2005-05-18 21:45:00,81.296,81.357,81.287,81.313,1862899996.0
2005-05-18 21:50:00,81.282,81.335,81.256,81.31,1456099997.0
2005-05-18 21:55:00,81.307,81.346,81.252,81.317,1595699993.0
2005-05-18 22:00:00,81.303,81.374,81.291,81.353,3050599996.0
2005-05-18 22:05:00,81.336,81.369,81.28,81.296,1068900000.0
2005-05-18 22:10:00,81.344,81.373,81.291,81.338,1804700002.0
2005-05-18 22:15:00,81.337,81.384,81.328,81.355,1558700014.0
2005-05-18 22:20:00,81.342,81.397,81.314,81.334,1595099991.0
2005-05-18 22:25:00,81.365,81.417,81.319,81.376,1662399994.0
2005-05-18 22:30:00,81.367,81.398,81.326,81.359,2372599993.0
2005-05-18 22:35:00,81.353,81.404,81.341,81.341,1009199999.0
2005-05-18 22:40:00,81.338,81.41,81.326,81.39,1311999998.0
2005-05-18 22:45:00,81.402,81.404,81.326,81.343,1694899991.0
2005-05-18 22:50:00,81.368,81.397,81.301,81.368,1483699992.0
2005-05-18 22:55:00,81.353,81.421,81.305,81.389,1539799994.0
2005-05-18 23:00:00,81.422,81.43,81.294,81.364,1136099996.0
2005-05-18 23:05:00,81.345,81.404,81.322,81.335,804199996.0
2005-05-18 23:10:00,81.347,81.402,81.336,81.361,1203099993.0
2005-05-18 23:15:00,81.363,81.44,81.345,81.387,952199999.0
2005-05-18 23:20:00,81.407,81.453,81.369,81.392,1033099993.0
2005-05-18 23:25:00,81.405,81.434,81.386,81.403,774199995.0
2005-05-18 23:30:00,81.416,81.467,81.379,81.439,1160500003.0
2005-05-18 23:35:00,81.452,81.488,81.359,81.425,898800006.0
2005-05-18 23:40:00,81.449,81.466,81.389,81.417,1186499996.0
2005-05-18 23:45:00,81.402,81.435,81.372,81.376,1041299992.0
2005-05-18 23:50:00,81.379,81.422,81.362,81.384,948899999.0
2005-05-18 23:55:00,81.392,81.415,81.356,81.388,1097299984.0
2005-05-19 00:00:00,81.398,81.441,81.367,81.398,1159799997.0
2005-05-19 00:05:00,81.375,81.434,81.353,81.394,1023399995.0
2005-05-19 00:10:00,81.379,81.429,81.367,81.393,1224899988.0
2005-05-19 00:15:00,81.376,81.44,81.372,81.404,894400000.0
2005-05-19 00:20:00,81.391,81.437,81.376,81.391,1149599993.0
2005-05-19 00:25:00,81.405,81.467,81.396,81.451,925599999.0
2005-05-19 00:30:00,81.437,81.466,81.412,81.428,858699998.0
2005-05-19 00:35:00,81.43,81.469,81.402,81.469,888199998.0
2005-05-19 00:40:00,81.458,81.478,81.374,81.42,933499998.0
2005-05-19 00:45:00,81.401,81.422,81.3,81.341,894099994.0
2005-05-19 00:50:00,81.356,81.403,81.314,81.357,933199994.0
2005-05-19 00:55:00,81.343,81.38,81.288,81.319,1078699997.0
2005-05-19 01:00:00,81.295,81.316,81.238,81.28,963899993.0
2005-05-19 01:05:00,81.252,81.333,81.245,81.299,889699997.0
2005-05-19 01:10:00,81.277,81.352,81.268,81.303,1179500000.0
2005-05-19 01:15:00,81.317,81.371,81.285,81.356,937499996.0
2005-05-19 01:20:00,81.295,81.337,81.272,81.302,955400004.0
2005-05-19 01:25:00,81.297,81.319,81.265,81.277,927700000.0
2005-05-19 01:30:00,81.254,81.3,81.225,81.273,997900002.0
2005-05-19 01:35:00,81.28,81.311,81.248,81.271,735099997.0
2005-05-19 01:40:00,81.256,81.353,81.248,81.31,975700001.0
2005-05-19 01:45:00,81.349,81.373,81.296,81.304,987299996.0
2005-05-19 01:50:00,81.33,81.334,81.229,81.243,977799987.0
2005-05-19 01:55:00,81.259,81.302,81.241,81.286,1033299996.0
2005-05-19 02:00:00,81.266,81.311,81.253,81.269,943200000.0
2005-05-19 02:05:00,81.28,81.36,81.262,81.36,977800001.0
2005-05-19 02:10:00,81.308,81.394,81.308,81.358,872899998.0
2005-05-19 02:15:00,81.373,81.39,81.298,81.327,930699995.0
2005-05-19 02:20:00,81.329,81.357,81.299,81.333,1005300004.0
2005-05-19 02:25:00,81.334,81.377,81.319,81.353,970599999.0
2005-05-19 02:30:00,81.34,81.364,81.312,81.364,906099997.0
2005-05-19 02:35:00,81.355,81.394,81.323,81.331,1050499987.0
2005-05-19 02:40:00,81.33,81.385,81.317,81.342,1026500001.0
2005-05-19 02:45:00,81.342,81.379,81.31,81.348,1148499999.0
2005-05-19 02:50:00,81.344,81.37,81.304,81.358,882999997.0
2005-05-19 02:55:00,81.327,81.373,81.315,81.372,906999996.0
2005-05-19 03:00:00,81.352,81.403,81.336,81.395,790500000.0
2005-05-19 03:05:00,81.378,81.394,81.304,81.32,1187699995.0
2005-05-19 03:10:00,81.313,81.357,81.283,81.297,966199998.0
2005-05-19 03:15:00,81.308,81.371,81.288,81.328,938699993.0
2005-05-19 03:20:00,81.349,81.394,81.32,81.32,896199998.0
2005-05-19 03:25:00,81.321,81.355,81.277,81.318,1284300002.0
2005-05-19 03:30:00,81.334,81.339,81.285,81.313,988999996.0
2005-05-19 03:35:00,81.319,81.388,81.309,81.36,1000999993.0
2005-05-19 03:40:00,81.364,81.391,81.315,81.351,1298199995.0
2005-05-19 03:45:00,81.334,81.386,81.321,81.36,1073000004.0
2005-05-19 03:50:00,81.292,81.366,81.292,81.366,959099999.0
2005-05-19 03:55:00,81.344,81.381,81.315,81.36,1039799999.0
2005-05-19 04:00:00,81.338,81.377,81.307,81.341,1018299996.0
2005-05-19 04:05:00,81.344,81.378,81.309,81.329,1006099999.0
2005-05-19 04:10:00,81.343,81.413,81.331,81.365,1224899989.0
2005-05-19 04:15:00,81.385,81.415,81.312,81.36,941599995.0
2005-05-19 04:20:00,81.385,81.412,81.34,81.372,858699995.0
2005-05-19 04:25:00,81.368,81.421,81.36,81.394,1117799997.0
2005-05-19 04:30:00,81.388,81.402,81.34,81.358,1212699997.0
2005-05-19 04:35:00,81.348,81.374,81.325,81.352,792600001.0
2005-05-19 04:40:00,81.334,81.355,81.282,81.3,1116900001.0
2005-05-19 04:45:00,81.315,81.346,81.282,81.297,939899994.0
2005-05-19 04:50:00,81.273,81.323,81.254,81.312,1222299993.0
2005-05-19 04:55:00,81.304,81.33,81.271,81.294,716699998.0
2005-05-19 05:00:00,81.317,81.326,81.276,81.287,934199998.0
2005-05-19 05:05:00,81.279,81.314,81.229,81.247,916500003.0
2005-05-19 05:10:00,81.255,81.272,81.215,81.249,875500000.0
2005-05-19 05:15:00,81.237,81.268,81.202,81.248,1094999994.0
2005-05-19 05:20:00,81.234,81.284,81.201,81.239,968199996.0
2005-05-19 05:25:00,81.225,81.258,81.194,81.237,886600001.0
2005-05-19 05:30:00,81.231,81.258,81.206,81.225,987199999.0
2005-05-19 05:35:00,81.198,81.258,81.198,81.252,1017099996.0
2005-05-19 05:40:00,81.245,81.272,81.214,81.232,942299997.0
2005-05-19 05:45:00,81.263,81.282,81.223,81.241,952200001.0
2005-05-19 05:50:00,81.22,81.254,81.186,81.2,923299997.0
2005-05-19 05:55:00,81.221,81.246,81.184,81.187,922900005.0
2005-05-19 06:00:00,81.194,81.216,81.143,81.213,1031799997.0
2005-05-19 06:05:00,81.211,81.24,81.175,81.216,1098199993.0
2005-05-19 06:10:00,81.191,81.26,81.187,81.224,866499998.0
2005-05-19 06:15:00,81.221,81.247,81.198,81.212,1203699995.0
2005-05-19 06:20:00,81.219,81.269,81.202,81.221,1135600003.0
2005-05-19 06:25:00,81.226,81.252,81.202,81.204,949699990.0
2005-05-19 06:30:00,81.211,81.281,81.201,81.241,759599995.0
2005-05-19 06:35:00,81.225,81.257,81.201,81.201,859599997.0
2005-05-19 06:40:00,81.216,81.242,81.186,81.211,1139999996.0
2005-05-19 06:45:00,81.181,81.224,81.167,81.173,1079499989.0
2005-05-19 06:50:00,81.177,81.222,81.151,81.217,1110100000.0
2005-05-19 06:55:00,81.222,81.243,81.176,81.243,851499999.0
2005-05-19 07:00:00,81.208,81.256,81.195,81.225,927399998.0
2005-05-19 07:05:00,81.239,81.265,81.173,81.231,945999996.0
2005-05-19 07:10:00,81.244,81.255,81.207,81.236,1029199988.0
2005-05-19 07:15:00,81.216,81.266,81.216,81.24,1010299996.0
2005-05-19 07:20:00,81.238,81.268,81.211,81.259,1124899999.0
2005-05-19 07:25:00,81.238,81.271,81.211,81.247,1120599996.0
2005-05-19 07:30:00,81.246,81.288,81.223,81.239,1092700001.0
2005-05-19 07:35:00,81.234,81.301,81.225,81.244,997299997.0
2005-05-19 07:40:00,81.247,81.275,81.221,81.263,923799996.0
2005-05-19 07:45:00,81.224,81.292,81.198,81.274,938499996.0
2005-05-19 07:50:00,81.278,81.304,81.229,81.29,1035800005.0
2005-05-19 07:55:00,81.282,81.323,81.26,81.287,1015799998.0
2005-05-19 08:00:00,81.281,81.306,81.197,81.233,793300000.0
2005-05-19 08:05:00,81.229,81.249,81.189,81.216,816699993.0
2005-05-19 08:10:00,81.255,81.258,81.177,81.199,1038299997.0
2005-05-19 08:15:00,81.227,81.285,81.195,81.257,787399999.0
2005-05-19 08:20:00,81.26,81.316,81.234,81.25,1073999997.0
2005-05-19 08:25:00,81.228,81.263,81.159,81.203,1024399997.0
2005-05-19 08:30:00,81.193,81.26,81.177,81.238,975500000.0
2005-05-19 08:35:00,81.227,81.25,81.171,81.177,925800003.0
2005-05-19 08:40:00,81.175,81.227,81.155,81.191,1039900003.0
2005-05-19 08:45:00,81.221,81.26,81.187,81.245,986299997.0
2005-05-19 08:50:00,81.262,81.315,81.24,81.313,1048899992.0
2005-05-19 08:55:00,81.314,81.358,81.268,81.32,992499998.0
2005-05-19 09:00:00,81.3,81.342,81.256,81.292,1104199994.0
2005-05-19 09:05:00,81.295,81.338,81.274,81.311,1043399994.0
2005-05-19 09:10:00,81.3,81.315,81.234,81.262,1160700000.0
2005-05-19 09:15:00,81.258,81.313,81.242,81.283,1077700000.0
2005-05-19 09:20:00,81.276,81.31,81.221,81.264,1052599997.0
2005-05-19 09:25:00,81.264,81.29,81.179,81.27,1064700002.0
2005-05-19 09:30:00,81.275,81.294,81.229,81.288,678499996.0
2005-05-19 09:35:00,81.273,81.298,81.226,81.237,890900005.0
2005-05-19 09:40:00,81.235,81.278,81.211,81.239,849300004.0
2005-05-19 09:45:00,81.231,81.287,81.218,81.246,1089000001.0
2005-05-19 09:50:00,81.235,81.312,81.207,81.307,1329599996.0
2005-05-19 09:55:00,81.269,81.326,81.265,81.302,1054199998.0
2005-05-19 10:00:00,81.283,81.31,81.25,81.286,1144699996.0
2005-05-19 10:05:00,81.267,81.301,81.232,81.232,1233300005.0
2005-05-19 10:10:00,81.258,81.283,81.219,81.256,924199999.0
2005-05-19 10:15:00,81.218,81.305,81.218,81.258,745099999.0
2005-05-19 10:20:00,81.273,81.313,81.242,81.282,1024599994.0
2005-05-19 10:25:00,81.282,81.315,81.257,81.289,981499996.0
2005-05-19 10:30:00,81.275,81.323,81.241,81.241,880700001.0
2005-05-19 10:35:00,81.262,81.317,81.249,81.287,923199993.0
2005-05-19 10:40:00,81.307,81.363,81.296,81.336,1346899991.0
2005-05-19 10:45:00,81.342,81.349,81.284,81.31,999299998.0
2005-05-19 10:50:00,81.322,81.331,81.257,81.291,868099999.0
2005-05-19 10:55:00,81.304,81.32,81.27,81.299,1170499989.0
2005-05-19 11:00:00,81.3,81.343,81.244,81.323,924599996.0
2005-05-19 11:05:00,81.304,81.332,81.271,81.31,864599995.0
2005-05-19 11:10:00,81.3,81.334,81.277,81.284,889499996.0
2005-05-19 11:15:00,81.304,81.322,81.241,81.3,1078300000.0
2005-05-19 11:20:00,81.287,81.321,81.253,81.298,915900010.0
2005-05-19 11:25:00,81.286,81.37,81.286,81.334,983499995.0
2005-05-19 11:30:00,81.336,81.391,81.318,81.349,1038900004.0
2005-05-19 11:35:00,81.349,81.398,81.307,81.381,1167299996.0
2005-05-19 11:40:00,81.348,81.418,81.346,81.351,920700000.0
2005-05-19 11:45:00,81.348,81.399,81.337,81.366,1171600001.0
2005-05-19 11:50:00,81.333,81.388,81.329,81.354,1142199996.0
2005-05-19 11:55:00,81.357,81.394,81.319,81.362,1121599992.0
2005-05-19 12:00:00,81.338,81.398,81.321,81.372,992199996.0
2005-05-19 12:05:00,81.354,81.38,81.316,81.35,1047300004.0
2005-05-19 12:10:00,81.334,81.358,81.287,81.358,962199998.0
2005-05-19 12:15:00,81.342,81.349,81.294,81.298,917000001.0
2005-05-19 12:20:00,81.301,81.331,81.223,81.248,1074399997.0
2005-05-19 12:25:00,81.259,81.298,81.212,81.285,1059900001.0
2005-05-19 12:30:00,81.256,81.325,81.24,81.278,960699999.0
2005-05-19 12:35:00,81.299,81.358,81.268,81.351,1036000002.0
2005-05-19 12:40:00,81.318,81.355,81.276,81.296,1103700002.0
2005-05-19 12:45:00,81.302,81.395,81.276,81.38,965599999.0
2005-05-19 12:50:00,81.352,81.41,81.327,81.369,1145000001.0
2005-05-19 12:55:00,81.393,81.428,81.367,81.394,1037499999.0
2005-05-19 13:00:00,81.413,81.436,81.366,81.432,1058100001.0
2005-05-19 13:05:00,81.41,81.43,81.371,81.397,1085300003.0
2005-05-19 13:10:00,81.407,81.426,81.356,81.392,841099999.0
2005-05-19 13:15:00,81.369,81.413,81.339,81.378,1019299999.0
2005-05-19 13:20:00,81.343,81.407,81.343,81.375,1007000000.0
2005-05-19 13:25:00,81.354,81.428,81.338,81.415,1045799993.0
2005-05-19 13:30:00,81.388,81.423,81.363,81.376,1005899995.0
2005-05-19 13:35:00,81.382,81.417,81.362,81.393,1219800001.0
2005-05-19 13:40:00,81.395,81.454,81.376,81.381,1025200000.0
2005-05-19 13:45:00,81.4,81.434,81.354,81.409,1216200000.0
2005-05-19 13:50:00,81.37,81.413,81.306,81.327,1026200005.0
2005-05-19 13:55:00,81.343,81.357,81.297,81.32,1038999998.0
2005-05-19 14:00:00,81.31,81.355,81.29,81.309,772499998.0
2005-05-19 14:05:00,81.3,81.335,81.251,81.311,1017599996.0
2005-05-19 14:10:00,81.311,81.343,81.286,81.315,839399987.0
2005-05-19 14:15:00,81.326,81.376,81.292,81.35,1046400002.0
2005-05-19 14:20:00,81.346,81.383,81.31,81.382,919899997.0
2005-05-19 14:25:00,81.373,81.458,81.371,81.44,977600005.0
2005-05-19 14:30:00,81.394,81.449,81.394,81.424,906599994.0
2005-05-19 14:35:00,81.442,81.467,81.375,81.399,923200001.0
2005-05-19 14:40:00,81.39,81.394,81.292,81.342,875100001.0
2005-05-19 14:45:00,81.321,81.368,81.301,81.32,963299993.0
2005-05-19 14:50:00,81.306,81.33,81.27,81.297,879699999.0
2005-05-19 14:55:00,81.304,81.337,81.267,81.302,833700003.0
2005-05-19 15:00:00,81.302,81.323,81.264,81.264,913099997.0
2005-05-19 15:05:00,81.321,81.321,81.227,81.263,1274399994.0
2005-05-19 15:10:00,81.266,81.33,81.254,81.298,1213899998.0
2005-05-19 15:15:00,81.288,81.346,81.275,81.312,1151500004.0
2005-05-19 15:20:00,81.326,81.349,81.287,81.301,1099999995.0
2005-05-19 15:25:00,81.332,81.361,81.304,81.345,1086500004.0
2005-05-19 15:30:00,81.326,81.352,81.291,81.33,1111799994.0
2005-05-19 15:35:00,81.345,81.366,81.309,81.321,865000001.0
2005-05-19 15:40:00,81.315,81.37,81.266,81.315,1029899993.0
2005-05-19 15:45:00,81.342,81.377,81.313,81.342,1100299988.0
2005-05-19 15:50:00,81.37,81.406,81.359,81.394,1046700000.0
2005-05-19 15:55:00,81.366,81.435,81.351,81.414,914600000.0
2005-05-19 16:00:00,81.411,81.438,81.355,81.355,1021399999.0
2005-05-19 16:05:00,81.384,81.419,81.34,81.378,938999993.0
2005-05-19 16:10:00,81.391,81.414,81.345,81.374,846499997.0
2005-05-19 16:15:00,81.38,81.417,81.358,81.412,1115099991.0
2005-05-19 16:20:00,81.384,81.44,81.368,81.372,1285400000.0
2005-05-19 16:25:00,81.367,81.395,81.335,81.379,1201699994.0
2005-05-19 16:30:00,81.338,81.404,81.334,81.386,1093399997.0
2005-05-19 16:35:00,81.383,81.397,81.334,81.334,1015299996.0
2005-05-19 16:40:00,81.353,81.42,81.327,81.383,1208699997.0
2005-05-19 16:45:00,81.398,81.442,81.371,81.401,1158599997.0
2005-05-19 16:50:00,81.378,81.407,81.351,81.386,1092900004.0
2005-05-19 16:55:00,81.372,81.434,81.351,81.416,1031999998.0
2005-05-19 17:00:00,81.423,81.46,81.38,81.406,889799992.0
2005-05-19 17:05:00,81.38,81.484,81.38,81.436,917099998.0
2005-05-19 17:10:00,81.425,81.466,81.388,81.429,1046999993.0
2005-05-19 17:15:00,81.429,81.486,81.375,81.392,1132900005.0
2005-05-19 17:20:00,81.415,81.45,81.395,81.413,1093700010.0
2005-05-19 17:25:00,81.416,81.468,81.399,81.453,1065499995.0
2005-05-19 17:30:00,81.443,81.486,81.413,81.455,997000000.0
2005-05-19 17:35:00,81.461,81.502,81.442,81.472,818100000.0
2005-05-19 17:40:00,81.473,81.498,81.422,81.473,1331099993.0
2005-05-19 17:45:00,81.46,81.502,81.44,81.478,928400000.0
2005-05-19 17:50:00,81.493,81.568,81.471,81.491,1272099996.0
2005-05-19 17:55:00,81.477,81.51,81.417,81.435,1011600003.0
2005-05-19 18:00:00,81.406,81.52,81.406,81.439,6751499974.0
2005-05-19 18:05:00,81.448,81.48,81.362,81.427,9798600015.0
2005-05-19 18:10:00,81.41,81.479,81.393,81.445,7519899968.0
2005-05-19 18:15:00,81.426,81.5,81.385,81.438,6455500007.0
2005-05-19 18:20:00,81.416,81.53,81.39,81.436,8150399958.0
2005-05-19 18:25:00,81.46,81.52,81.398,81.447,7035799974.0
2005-05-19 18:30:00,81.433,81.458,81.393,81.399,7310399972.0
2005-05-19 18:35:00,81.425,81.446,81.377,81.405,5183099994.0
2005-05-19 18:40:00,81.408,81.461,81.373,81.401,4333699986.0
2005-05-19 18:45:00,81.408,81.456,81.372,81.436,4006300001.0
2005-05-19 18:50:00,81.45,81.468,81.389,81.468,4205399982.0
2005-05-19 18:55:00,81.435,81.487,81.387,81.472,3745699987.0
2005-05-19 19:00:00,81.417,81.481,81.386,81.405,2892799992.0
2005-05-19 19:05:00,81.403,81.478,81.371,81.467,3579499994.0
2005-05-19 19:10:00,81.425,81.476,81.403,81.44,1993399994.0
2005-05-19 19:15:00,81.439,81.481,81.404,81.434,2815499998.0
2005-05-19 19:20:00,81.451,81.505,81.398,81.456,2968700002.0
2005-05-19 19:25:00,81.483,81.513,81.425,81.46,4382499975.0
2005-05-19 19:30:00,81.445,81.498,81.391,81.449,3585199985.0
2005-05-19 19:35:00,81.495,81.498,81.415,81.439,3305300002.0
2005-05-19 19:40:00,81.451,81.498,81.414,81.431,2982599989.0
2005-05-19 19:45:00,81.477,81.519,81.433,81.503,2517299996.0
2005-05-19 19:50:00,81.489,81.527,81.443,81.468,2709099999.0
2005-05-19 19:55:00,81.492,81.519,81.443,81.472,2708899996.0
2005-05-19 20:00:00,81.482,81.522,81.432,81.488,2335299988.0
2005-05-19 20:05:00,81.499,81.525,81.455,81.485,3045899992.0
2005-05-19 20:10:00,81.498,81.529,81.453,81.487,4388699990.0
2005-05-19 20:15:00,81.477,81.562,81.462,81.509,2162400002.0
2005-05-19 20:20:00,81.525,81.548,81.469,81.5,3181699984.0
2005-05-19 20:25:00,81.517,81.563,81.466,81.525,4170999988.0
2005-05-19 20:30:00,81.516,81.566,81.489,81.502,4678499983.0
2005-05-19 20:35:00,81.524,81.566,81.468,81.509,3035499993.0
2005-05-19 20:40:00,81.51,81.571,81.486,81.535,5322199986.0
2005-05-19 20:45:00,81.552,81.566,81.482,81.499,3452999995.0
2005-05-19 20:50:00,81.527,81.554,81.474,81.495,3725599997.0
2005-05-19 20:55:00,81.525,81.551,81.469,81.509,5323600003.0
2005-05-19 21:00:00,81.504,81.563,81.491,81.517,3594699995.0
2005-05-19 21:05:00,81.502,81.573,81.492,81.537,3374699993.0
2005-05-19 21:10:00,81.521,81.561,81.48,81.558,2381399999.0
2005-05-19 21:15:00,81.54,81.575,81.507,81.535,4182299989.0
2005-05-19 21:20:00,81.517,81.582,81.493,81.558,4323699998.0
2005-05-19 21:25:00,81.524,81.574,81.507,81.538,2835099990.0
2005-05-19 21:30:00,81.543,81.58,81.504,81.569,1603999999.0
2005-05-19 21:35:00,81.528,81.575,81.505,81.528,2311299992.0
2005-05-19 21:40:00,81.554,81.579,81.475,81.532,2559799988.0
2005-05-19 21:45:00,81.523,81.564,81.506,81.531,1956499996.0
2005-05-19 21:50:00,81.526,81.55,81.486,81.533,1672599994.0
2005-05-19 21:55:00,81.511,81.553,81.488,81.504,1267599996.0
2005-05-19 22:00:00,81.487,81.536,81.46,81.508,2981099985.0
2005-05-19 22:05:00,81.476,81.516,81.466,81.486,1077099995.0
2005-05-19 22:10:00,81.492,81.517,81.447,81.478,1609699998.0
2005-05-19 22:15:00,81.493,81.527,81.46,81.482,1826900004.0
2005-05-19 22:20:00,81.478,81.533,81.464,81.495,1733299995.0
2005-05-19 22:25:00,81.503,81.529,81.459,81.512,1782400001.0
2005-05-19 22:30:00,81.486,81.556,81.474,81.506,2298099989.0
2005-05-19 22:35:00,81.511,81.557,81.478,81.522,1229199994.0
2005-05-19 22:40:00,81.521,81.569,81.503,81.553,1462000005.0
2005-05-19 22:45:00,81.491,81.561,81.471,81.503,1545099999.0
2005-05-19 22:50:00,81.482,81.558,81.475,81.518,1701299996.0
2005-05-19 22:55:00,81.555,81.588,81.472,81.481,1607400003.0
2005-05-19 23:00:00,81.573,81.594,81.471,81.565,982999988.0
2005-05-19 23:05:00,81.588,81.599,81.523,81.567,849700001.0
2005-05-19 23:10:00,81.583,81.602,81.554,81.558,1127999998.0
2005-05-19 23:15:00,81.565,81.603,81.545,81.55,1066099993.0
2005-05-19 23:20:00,81.513,81.58,81.498,81.555,921899998.0
2005-05-19 23:25:00,81.569,81.596,81.525,81.542,1084099994.0
2005-05-19 23:30:00,81.531,81.556,81.501,81.531,1084799997.0
2005-05-19 23:35:00,81.508,81.536,81.423,81.497,854199991.0
2005-05-19 23:40:00,81.498,81.517,81.413,81.473,935299998.0
2005-05-19 23:45:00,81.459,81.49,81.417,81.452,997200004.0
2005-05-19 23:50:00,81.437,81.489,81.397,81.441,728899998.0
2005-05-19 23:55:00,81.449,81.512,81.425,81.453,1011699993.0
2005-05-20 00:00:00,81.46,81.492,81.416,81.442,1057100003.0
2005-05-20 00:05:00,81.46,81.475,81.406,81.431,962100000.0
2005-05-20 00:10:00,81.416,81.455,81.393,81.427,1095799996.0
2005-05-20 00:15:00,81.394,81.455,81.391,81.392,949400000.0
2005-05-20 00:20:00,81.381,81.448,81.372,81.391,808799998.0
2005-05-20 00:25:00,81.434,81.454,81.384,81.432,972199991.0
2005-05-20 00:30:00,81.42,81.464,81.403,81.434,834799996.0
2005-05-20 00:35:00,81.402,81.48,81.401,81.48,1137400005.0
2005-05-20 00:40:00,81.456,81.508,81.42,81.459,1148199988.0
2005-05-20 00:45:00,81.438,81.502,81.399,81.502,1067500009.0
2005-05-20 00:50:00,81.476,81.498,81.398,81.468,964400003.0
2005-05-20 00:55:00,81.452,81.544,81.426,81.463,884700001.0
2005-05-20 01:00:00,81.441,81.492,81.423,81.438,1005000000.0
2005-05-20 01:05:00,81.443,81.473,81.415,81.444,1070000001.0
2005-05-20 01:10:00,81.415,81.474,81.41,81.437,960199997.0
2005-05-20 01:15:00,81.445,81.482,81.413,81.458,1076100000.0
2005-05-20 01:20:00,81.476,81.489,81.43,81.43,1044099994.0
2005-05-20 01:25:00,81.472,81.48,81.417,81.448,1013799999.0
2005-05-20 01:30:00,81.427,81.485,81.412,81.428,1085799997.0
2005-05-20 01:35:00,81.428,81.446,81.383,81.39,921800000.0
2005-05-20 01:40:00,81.384,81.45,81.371,81.422,999100003.0
2005-05-20 01:45:00,81.427,81.487,81.418,81.46,953700000.0
2005-05-20 01:50:00,81.478,81.496,81.409,81.409,920999996.0
2005-05-20 01:55:00,81.419,81.468,81.394,81.429,1401500007.0
2005-05-20 02:00:00,81.408,81.485,81.4,81.453,1146400006.0
2005-05-20 02:05:00,81.427,81.469,81.405,81.429,1118999994.0
2005-05-20 02:10:00,81.432,81.478,81.411,81.428,788600000.0
2005-05-20 02:15:00,81.426,81.501,81.4,81.453,1222799996.0
2005-05-20 02:20:00,81.458,81.525,81.458,81.482,1204599985.0
2005-05-20 02:25:00,81.484,81.527,81.461,81.491,1082799996.0
2005-05-20 02:30:00,81.522,81.522,81.454,81.507,922400001.0
2005-05-20 02:35:00,81.496,81.503,81.44,81.44,1150100001.0
2005-05-20 02:40:00,81.472,81.501,81.444,81.487,905600004.0
2005-05-20 02:45:00,81.47,81.534,81.462,81.502,1013499989.0
2005-05-20 02:50:00,81.487,81.53,81.457,81.474,980299987.0
2005-05-20 02:55:00,81.487,81.51,81.39,81.422,1057999995.0
2005-05-20 03:00:00,81.435,81.443,81.356,81.418,939699997.0
2005-05-20 03:05:00,81.405,81.439,81.385,81.399,1112499993.0
2005-05-20 03:10:00,81.396,81.445,81.379,81.394,1006799997.0
2005-05-20 03:15:00,81.414,81.442,81.369,81.391,1043799994.0
2005-05-20 03:20:00,81.396,81.439,81.383,81.412,970300000.0
2005-05-20 03:25:00,81.408,81.44,81.38,81.414,1149699997.0
2005-05-20 03:30:00,81.399,81.437,81.373,81.406,990999994.0
2005-05-20 03:35:00,81.425,81.457,81.39,81.435,1028399989.0
2005-05-20 03:40:00,81.446,81.467,81.394,81.435,1209200000.0
2005-05-20 03:45:00,81.428,81.461,81.396,81.431,1144500001.0
2005-05-20 03:50:00,81.431,81.466,81.384,81.427,1071399996.0
2005-05-20 03:55:00,81.438,81.461,81.401,81.422,797899993.0
2005-05-20 04:00:00,81.42,81.496,81.393,81.483,1075799999.0
2005-05-20 04:05:00,81.496,81.542,81.473,81.507,1101799997.0
2005-05-20 04:10:00,81.494,81.525,81.461,81.518,1082299995.0
2005-05-20 04:15:00,81.49,81.517,81.429,81.487,956599999.0
2005-05-20 04:20:00,81.526,81.533,81.475,81.498,952299998.0
2005-05-20 04:25:00,81.498,81.55,81.477,81.54,1106600002.0
2005-05-20 04:30:00,81.526,81.585,81.503,81.551,1113599998.0
2005-05-20 04:35:00,81.54,81.605,81.54,81.557,1069699991.0
2005-05-20 04:40:00,81.562,81.577,81.522,81.546,1088600006.0
2005-05-20 04:45:00,81.56,81.579,81.508,81.518,1066500000.0
2005-05-20 04:50:00,81.508,81.58,81.508,81.545,1165099998.0
2005-05-20 04:55:00,81.535,81.568,81.509,81.562,1022400001.0
2005-05-20 05:00:00,81.563,81.585,81.514,81.541,911599998.0
2005-05-20 05:05:00,81.55,81.602,81.506,81.602,1147999996.0
2005-05-20 05:10:00,81.55,81.583,81.522,81.548,1013099998.0
2005-05-20 05:15:00,81.539,81.598,81.525,81.564,1254599995.0
2005-05-20 05:20:00,81.56,81.598,81.539,81.58,982599996.0
2005-05-20 05:25:00,81.591,81.617,81.546,81.591,905800000.0
2005-05-20 05:30:00,81.572,81.611,81.553,81.587,870600002.0
2005-05-20 05:35:00,81.579,81.617,81.563,81.592,1037199996.0
2005-05-20 05:40:00,81.553,81.626,81.553,81.592,776400002.0
2005-05-20 05:45:00,81.63,81.632,81.56,81.601,973399995.0
2005-05-20 05:50:00,81.587,81.628,81.541,81.58,893200002.0
2005-05-20 05:55:00,81.557,81.591,81.532,81.549,825699992.0
2005-05-20 06:00:00,81.55,81.602,81.529,81.546,1130099996.0
2005-05-20 06:05:00,81.576,81.596,81.53,81.568,882000002.0
2005-05-20 06:10:00,81.558,81.59,81.519,81.525,876699995.0
2005-05-20 06:15:00,81.549,81.583,81.522,81.537,881099997.0
2005-05-20 06:20:00,81.561,81.595,81.506,81.572,783099998.0
2005-05-20 06:25:00,81.544,81.591,81.508,81.56,1049199998.0
2005-05-20 06:30:00,81.553,81.605,81.539,81.575,737199998.0
2005-05-20 06:35:00,81.571,81.599,81.524,81.571,1113999996.0
2005-05-20 06:40:00,81.556,81.599,81.537,81.556,1138500004.0
2005-05-20 06:45:00,81.582,81.621,81.533,81.59,1065500002.0
2005-05-20 06:50:00,81.558,81.634,81.555,81.606,1194599998.0
2005-05-20 06:55:00,81.623,81.642,81.577,81.587,950600000.0
2005-05-20 07:00:00,81.598,81.609,81.536,81.551,1154400003.0
2005-05-20 07:05:00,81.564,81.592,81.537,81.573,1135000006.0
2005-05-20 07:10:00,81.577,81.591,81.531,81.56,954500003.0
2005-05-20 07:15:00,81.525,81.575,81.51,81.53,1195599992.0
2005-05-20 07:20:00,81.556,81.576,81.502,81.573,855100006.0
2005-05-20 07:25:00,81.547,81.575,81.499,81.554,1046300000.0
2005-05-20 07:30:00,81.552,81.58,81.507,81.554,834600003.0
2005-05-20 07:35:00,81.577,81.6,81.536,81.562,1157499998.0
2005-05-20 07:40:00,81.572,81.61,81.533,81.557,846399998.0
2005-05-20 07:45:00,81.57,81.592,81.519,81.549,1112100008.0
2005-05-20 07:50:00,81.557,81.563,81.478,81.496,879399994.0
2005-05-20 07:55:00,81.525,81.566,81.494,81.536,1061599994.0
2005-05-20 08:00:00,81.548,81.569,81.488,81.492,852400001.0
2005-05-20 08:05:00,81.511,81.552,81.485,81.535,1007400002.0
2005-05-20 08:10:00,81.511,81.58,81.494,81.527,946900001.0
2005-05-20 08:15:00,81.528,81.567,81.504,81.558,917400000.0
2005-05-20 08:20:00,81.523,81.581,81.507,81.581,1132600003.0
2005-05-20 08:25:00,81.532,81.598,81.532,81.557,1070599995.0
2005-05-20 08:30:00,81.541,81.587,81.523,81.538,956200002.0
2005-05-20 08:35:00,81.531,81.594,81.522,81.584,958099994.0
2005-05-20 08:40:00,81.587,81.614,81.52,81.574,1042000005.0
2005-05-20 08:45:00,81.558,81.626,81.541,81.599,1009499994.0
2005-05-20 08:50:00,81.616,81.629,81.558,81.579,1332399990.0
2005-05-20 08:55:00,81.568,81.647,81.561,81.617,926900002.0
2005-05-20 09:00:00,81.6,81.673,81.589,81.64,1229399998.0
2005-05-20 09:05:00,81.635,81.708,81.601,81.643,966900001.0
2005-05-20 09:10:00,81.632,81.665,81.612,81.627,1147399996.0
2005-05-20 09:15:00,81.619,81.663,81.581,81.6,1098899995.0
2005-05-20 09:20:00,81.628,81.655,81.596,81.631,884200000.0
2005-05-20 09:25:00,81.64,81.66,81.601,81.621,1026899996.0
2005-05-20 09:30:00,81.612,81.722,81.611,81.69,1071700001.0
2005-05-20 09:35:00,81.724,81.724,81.643,81.678,941999999.0
2005-05-20 09:40:00,81.649,81.682,81.591,81.611,842600001.0
2005-05-20 09:45:00,81.623,81.667,81.595,81.651,918999999.0
2005-05-20 09:50:00,81.633,81.716,81.617,81.668,1028999997.0
2005-05-20 09:55:00,81.683,81.744,81.678,81.692,1141499995.0
2005-05-20 10:00:00,81.671,81.721,81.671,81.706,1080800002.0
2005-05-20 10:05:00,81.669,81.719,81.657,81.666,1189499991.0
2005-05-20 10:10:00,81.7,81.718,81.617,81.683,1050199996.0
2005-05-20 10:15:00,81.662,81.684,81.593,81.653,963499995.0
2005-05-20 10:20:00,81.633,81.669,81.599,81.6,884399992.0
2005-05-20 10:25:00,81.606,81.682,81.606,81.642,938000000.0
2005-05-20 10:30:00,81.647,81.681,81.606,81.643,898600002.0
2005-05-20 10:35:00,81.657,81.684,81.629,81.656,1122500001.0
2005-05-20 10:40:00,81.634,81.661,81.604,81.635,1204299996.0
2005-05-20 10:45:00,81.623,81.671,81.606,81.671,990999993.0
2005-05-20 10:50:00,81.644,81.676,81.612,81.665,1009299994.0
2005-05-20 10:55:00,81.67,81.73,81.64,81.727,1083299996.0
2005-05-20 11:00:00,81.741,81.772,81.657,81.662,1039699996.0
2005-05-20 11:05:00,81.636,81.678,81.61,81.648,968599991.0
2005-05-20 11:10:00,81.639,81.693,81.622,81.665,1053100002.0
2005-05-20 11:15:00,81.662,81.701,81.643,81.682,902900000.0
2005-05-20 11:20:00,81.69,81.701,81.647,81.675,858399996.0
2005-05-20 11:25:00,81.665,81.699,81.641,81.699,994899993.0
2005-05-20 11:30:00,81.675,81.696,81.636,81.677,1066600001.0
2005-05-20 11:35:00,81.704,81.704,81.653,81.692,1082699994.0
2005-05-20 11:40:00,81.661,81.701,81.638,81.651,1000600001.0
2005-05-20 11:45:00,81.692,81.707,81.641,81.699,1067299998.0
2005-05-20 11:50:00,81.681,81.727,81.644,81.681,1243499992.0
2005-05-20 11:55:00,81.678,81.72,81.653,81.681,901199994.0
2005-05-20 12:00:00,81.685,81.73,81.638,81.649,874699995.0
2005-05-20 12:05:00,81.67,81.749,81.669,81.725,1066299993.0
2005-05-20 12:10:00,81.711,81.774,81.711,81.733,1049500000.0
2005-05-20 12:15:00,81.737,81.789,81.719,81.731,941999990.0
2005-05-20 12:20:00,81.728,81.78,81.718,81.74,958400001.0
2005-05-20 12:25:00,81.742,81.776,81.706,81.76,1060800005.0
2005-05-20 12:30:00,81.748,81.772,81.705,81.719,985900002.0
2005-05-20 12:35:00,81.728,81.755,81.683,81.687,1047900000.0
2005-05-20 12:40:00,81.73,81.744,81.647,81.721,954199996.0
2005-05-20 12:45:00,81.735,81.76,81.663,81.744,943899997.0
2005-05-20 12:50:00,81.729,81.789,81.723,81.758,985999997.0
2005-05-20 12:55:00,81.743,81.762,81.697,81.745,807600000.0
2005-05-20 13:00:00,81.733,81.762,81.719,81.726,1118099996.0
2005-05-20 13:05:00,81.725,81.744,81.662,81.662,1093499993.0
2005-05-20 13:10:00,81.69,81.717,81.651,81.694,1031900000.0
2005-05-20 13:15:00,81.693,81.75,81.681,81.735,910199991.0
2005-05-20 13:20:00,81.713,81.758,81.671,81.678,1163899994.0
2005-05-20 13:25:00,81.676,81.722,81.626,81.637,1007599999.0
2005-05-20 13:30:00,81.628,81.693,81.62,81.67,1096399992.0
2005-05-20 13:35:00,81.68,81.702,81.631,81.641,1169299997.0
2005-05-20 13:40:00,81.639,81.692,81.622,81.692,1139200003.0
2005-05-20 13:45:00,81.705,81.734,81.656,81.695,1082199996.0
2005-05-20 13:50:00,81.659,81.759,81.655,81.748,898100002.0
2005-05-20 13:55:00,81.709,81.746,81.674,81.711,1068399999.0
2005-05-20 14:00:00,81.705,81.726,81.658,81.698,924199998.0
2005-05-20 14:05:00,81.692,81.723,81.657,81.685,982100004.0
2005-05-20 14:10:00,81.693,81.715,81.649,81.679,977399991.0
2005-05-20 14:15:00,81.702,81.718,81.642,81.66,968199998.0
2005-05-20 14:20:00,81.65,81.718,81.63,81.685,934700004.0
2005-05-20 14:25:00,81.692,81.711,81.619,81.658,964999998.0
2005-05-20 14:30:00,81.643,81.712,81.643,81.695,1038199997.0
2005-05-20 14:35:00,81.668,81.719,81.637,81.68,908199997.0
2005-05-20 14:40:00,81.652,81.718,81.628,81.718,890099994.0
2005-05-20 14:45:00,81.694,81.733,81.663,81.724,948000009.0
2005-05-20 14:50:00,81.687,81.747,81.678,81.687,1069699996.0
2005-05-20 14:55:00,81.693,81.725,81.633,81.718,879399996.0
2005-05-20 15:00:00,81.707,81.746,81.664,81.672,920800000.0
2005-05-20 15:05:00,81.665,81.748,81.632,81.688,1184899989.0
2005-05-20 15:10:00,81.677,81.755,81.657,81.702,1062300002.0
2005-05-20 15:15:00,81.725,81.752,81.686,81.728,959299983.0
2005-05-20 15:20:00,81.707,81.745,81.68,81.69,1017400000.0
2005-05-20 15:25:00,81.692,81.735,81.65,81.718,913200000.0
2005-05-20 15:30:00,81.717,81.74,81.682,81.725,1171300000.0
2005-05-20 15:35:00,81.695,81.747,81.687,81.716,730100004.0
2005-05-20 15:40:00,81.7,81.733,81.631,81.675,1141099996.0
2005-05-20 15:45:00,81.688,81.717,81.63,81.637,1098399994.0
2005-05-20 15:50:00,81.652,81.68,81.619,81.644,1117599991.0
2005-05-20 15:55:00,81.68,81.71,81.552,81.597,694400001.0
2005-05-20 16:00:00,81.573,81.638,81.537,81.546,927599995.0
2005-05-20 16:05:00,81.548,81.561,81.495,81.536,1086300000.0
2005-05-20 16:10:00,81.54,81.568,81.479,81.502,781400006.0
2005-05-20 16:15:00,81.487,81.534,81.478,81.489,1242299995.0
2005-05-20 16:20:00,81.487,81.562,81.482,81.51,1263800001.0
2005-05-20 16:25:00,81.552,81.558,81.472,81.523,945999998.0
2005-05-20 16:30:00,81.493,81.573,81.492,81.564,902099997.0
2005-05-20 16:35:00,81.566,81.621,81.545,81.573,1056599995.0
2005-05-20 16:40:00,81.578,81.608,81.521,81.561,930299997.0
2005-05-20 16:45:00,81.555,81.613,81.539,81.588,943899994.0
2005-05-20 16:50:00,81.581,81.628,81.558,81.616,986499992.0
2005-05-20 16:55:00,81.618,81.636,81.53,81.578,970300002.0
2005-05-20 17:00:00,81.587,81.651,81.548,81.576,903299991.0
2005-05-20 17:05:00,81.6,81.601,81.486,81.512,737899997.0
2005-05-20 17:10:00,81.532,81.561,81.458,81.501,908199991.0
2005-05-20 17:15:00,81.518,81.569,81.489,81.53,1089599997.0
2005-05-20 17:20:00,81.56,81.613,81.537,81.549,948499996.0
2005-05-20 17:25:00,81.563,81.674,81.551,81.627,1079400000.0
2005-05-20 17:30:00,81.608,81.69,81.596,81.599,1084600001.0
2005-05-20 17:35:00,81.624,81.667,81.601,81.633,1181000001.0
2005-05-20 17:40:00,81.623,81.665,81.58,81.635,1412199989.0
2005-05-20 17:45:00,81.635,81.648,81.581,81.609,858499994.0
2005-05-20 17:50:00,81.643,81.662,81.599,81.632,1160499993.0
2005-05-20 17:55:00,81.641,81.688,81.617,81.651,1118999998.0
2005-05-20 18:00:00,81.655,81.74,81.59,81.622,6449799977.0
2005-05-20 18:05:00,81.665,81.71,81.604,81.614,9192000004.0
2005-05-20 18:10:00,81.607,81.672,81.589,81.634,6827699984.0
2005-05-20 18:15:00,81.595,81.704,81.569,81.676,7874999974.0
2005-05-20 18:20:00,81.659,81.721,81.626,81.693,8534099994.0
2005-05-20 18:25:00,81.697,81.708,81.614,81.687,7332599976.0
2005-05-20 18:30:00,81.685,81.758,81.636,81.725,7021499984.0
2005-05-20 18:35:00,81.706,81.756,81.673,81.706,4989899973.0
2005-05-20 18:40:00,81.714,81.748,81.659,81.718,4409999991.0
2005-05-20 18:45:00,81.717,81.747,81.675,81.692,3911399986.0
2005-05-20 18:50:00,81.719,81.746,81.661,81.697,3766100004.0
2005-05-20 18:55:00,81.719,81.747,81.659,81.697,4263599981.0
2005-05-20 19:00:00,81.686,81.749,81.646,81.671,3020999988.0
2005-05-20 19:05:00,81.66,81.704,81.628,81.659,3349499997.0
2005-05-20 19:10:00,81.622,81.665,81.557,81.587,1989099999.0
2005-05-20 19:15:00,81.565,81.648,81.535,81.551,2348799999.0
2005-05-20 19:20:00,81.586,81.674,81.559,81.625,3094099997.0
2005-05-20 19:25:00,81.61,81.684,81.584,81.607,4632199978.0
2005-05-20 19:30:00,81.633,81.689,81.606,81.642,3549800000.0
2005-05-20 19:35:00,81.65,81.689,81.604,81.643,3248700006.0
2005-05-20 19:40:00,81.648,81.718,81.618,81.664,2719199991.0
2005-05-20 19:45:00,81.664,81.716,81.617,81.643,2540799991.0
2005-05-20 19:50:00,81.653,81.705,81.623,81.655,2834799988.0
2005-05-20 19:55:00,81.643,81.726,81.6,81.602,2638799986.0
2005-05-20 20:00:00,81.603,81.653,81.573,81.626,2350499997.0
2005-05-20 20:05:00,81.591,81.665,81.56,81.601,2978199995.0
2005-05-20 20:10:00,81.649,81.679,81.596,81.626,3815799992.0
2005-05-20 20:15:00,81.658,81.684,81.585,81.647,2263399998.0
2005-05-20 20:20:00,81.641,81.705,81.605,81.668,3040400001.0
2005-05-20 20:25:00,81.65,81.706,81.61,81.673,4291899978.0
2005-05-20 20:30:00,81.667,81.728,81.633,81.658,4853200000.0
2005-05-20 20:35:00,81.703,81.739,81.633,81.648,2995099990.0
2005-05-20 20:40:00,81.658,81.736,81.648,81.708,5104099986.0
2005-05-20 20:45:00,81.75,81.75,81.648,81.688,3325399994.0
2005-05-20 20:50:00,81.71,81.734,81.599,81.629,3579299988.0
2005-05-20 20:55:00,81.624,81.693,81.606,81.652,5073699996.0
2005-05-20 21:00:00,81.644,81.7,81.625,81.675,3497699997.0
2005-05-20 21:05:00,81.638,81.708,81.637,81.699,3314599997.0
2005-05-20 21:10:00,81.691,81.744,81.641,81.662,2760799980.0
2005-05-20 21:15:00,81.652,81.747,81.619,81.668,3819599988.0
2005-05-20 21:20:00,81.683,81.71,81.629,81.671,4628600005.0
2005-05-20 21:25:00,81.652,81.71,81.64,81.672,3005800005.0
2005-05-20 21:30:00,81.676,81.734,81.655,81.71,1856300008.0
2005-05-20 21:35:00,81.705,81.736,81.673,81.704,1994499998.0
2005-05-20 21:40:00,81.671,81.719,81.668,81.689,2419799997.0
2005-05-20 21:45:00,81.688,81.72,81.664,81.699,2006499999.0
2005-05-20 21:50:00,81.71,81.729,81.677,81.71,1555299996.0
2005-05-20 21:55:00,81.693,81.726,81.678,81.692,1371700001.0
2005-05-20 22:00:00,81.698,81.74,81.685,81.713,2943199995.0
2005-05-20 22:05:00,81.721,81.744,81.694,81.726,1058700000.0
2005-05-20 22:10:00,81.714,81.746,81.699,81.714,1810599994.0
2005-05-20 22:15:00,81.725,81.747,81.705,81.718,1584599995.0
2005-05-20 22:20:00,81.735,81.76,81.702,81.715,1449700001.0
2005-05-20 22:25:00,81.704,81.751,81.689,81.732,1612499995.0
2005-05-20 22:30:00,81.709,81.763,81.702,81.729,2301599996.0
2005-05-20 22:35:00,81.741,81.776,81.719,81.744,1114999995.0
2005-05-20 22:40:00,81.719,81.764,81.704,81.729,1396099999.0
2005-05-20 22:45:00,81.75,81.782,81.724,81.771,1599099987.0
2005-05-20 22:50:00,81.731,81.799,81.718,81.784,1526399992.0
2005-05-20 22:55:00,81.78,81.78,81.643,81.658,1689099996.0
2005-05-20 23:00:00,81.79,81.79,81.79,81.79,188300000.0
2005-05-20 23:05:00,81.78,81.78,81.78,81.78,188300000.0
2005-05-20 23:10:00,81.77,81.77,81.77,81.77,188300000.0
2005-05-20 23:15:00,81.74,81.79,81.74,81.79,564900000.0
2005-05-20 23:20:00,81.78,81.78,81.78,81.78,188300000.0
2005-05-20 23:25:00,81.79,81.8,81.79,81.8,376600000.0
2005-05-20 23:30:00,81.73,81.73,81.72,81.72,376600000.0
2005-05-20 23:35:00,81.69,81.69,81.6,81.63,564900000.0
2005-05-20 23:40:00,81.61,81.61,81.6,81.6,376600000.0
2005-05-20 23:50:00,81.63,81.63,81.63,81.63,188300000.0
2005-05-20 23:55:00,81.62,81.62,81.6,81.61,564900000.0
2005-05-22 23:00:00,81.521,81.547,81.455,81.513,970200004.0
2005-05-22 23:05:00,81.527,81.545,81.501,81.523,1007999989.0
2005-05-22 23:10:00,81.532,81.547,81.513,81.52,927199994.0
2005-05-22 23:15:00,81.518,81.579,81.508,81.579,1127400000.0
2005-05-22 23:20:00,81.604,81.672,81.604,81.655,1024499998.0
2005-05-22 23:25:00,81.664,81.68,81.637,81.664,938099991.0
2005-05-22 23:30:00,81.645,81.701,81.632,81.661,676599998.0
2005-05-22 23:35:00,81.652,81.678,81.616,81.667,766800005.0
2005-05-22 23:40:00,81.664,81.676,81.635,81.647,1059100000.0
2005-05-22 23:45:00,81.625,81.652,81.603,81.618,1175899992.0
2005-05-22 23:50:00,81.618,81.669,81.603,81.666,730500000.0
2005-05-22 23:55:00,81.669,81.69,81.637,81.637,877999994.0
2005-05-23 00:00:00,81.654,81.695,81.649,81.663,1004099991.0
2005-05-23 00:05:00,81.655,81.689,81.634,81.667,770399998.0
2005-05-23 00:10:00,81.639,81.672,81.607,81.614,1063099996.0
2005-05-23 00:15:00,81.632,81.657,81.607,81.632,963300003.0
2005-05-23 00:20:00,81.648,81.673,81.615,81.641,1173599994.0
2005-05-23 00:25:00,81.658,81.677,81.62,81.654,785099997.0
2005-05-23 00:30:00,81.646,81.663,81.602,81.636,916399992.0
2005-05-23 00:35:00,81.647,81.663,81.619,81.661,890500000.0
2005-05-23 00:40:00,81.66,81.679,81.632,81.653,832500002.0
2005-05-23 00:45:00,81.652,81.682,81.626,81.638,1330499993.0
2005-05-23 00:50:00,81.664,81.68,81.639,81.668,1018099998.0
2005-05-23 00:55:00,81.651,81.69,81.643,81.659,790899987.0
2005-05-23 01:00:00,81.658,81.679,81.612,81.655,882600004.0
2005-05-23 01:05:00,81.653,81.668,81.627,81.636,1021699996.0
2005-05-23 01:10:00,81.622,81.688,81.619,81.677,1034699990.0
2005-05-23 01:15:00,81.672,81.69,81.626,81.665,1049400003.0
2005-05-23 01:20:00,81.638,81.689,81.625,81.638,866399992.0
2005-05-23 01:25:00,81.658,81.673,81.618,81.653,981899997.0
2005-05-23 01:30:00,81.649,81.7,81.63,81.68,1149300000.0
2005-05-23 01:35:00,81.666,81.691,81.647,81.664,929000001.0
2005-05-23 01:40:00,81.66,81.744,81.649,81.707,898800002.0
2005-05-23 01:45:00,81.741,81.75,81.677,81.72,1108700005.0
2005-05-23 01:50:00,81.697,81.752,81.652,81.663,1025999996.0
2005-05-23 01:55:00,81.664,81.702,81.638,81.675,1071399997.0
2005-05-23 02:00:00,81.687,81.701,81.647,81.675,1157799999.0
2005-05-23 02:05:00,81.673,81.7,81.665,81.69,910399994.0
2005-05-23 02:10:00,81.674,81.695,81.656,81.685,956400002.0
2005-05-23 02:15:00,81.682,81.699,81.654,81.685,1089899998.0
2005-05-23 02:20:00,81.678,81.708,81.665,81.698,1023600003.0
2005-05-23 02:25:00,81.68,81.73,81.679,81.692,1113999994.0
2005-05-23 02:30:00,81.7,81.722,81.67,81.698,1112799993.0
2005-05-23 02:35:00,81.702,81.725,81.672,81.674,955399996.0
2005-05-23 02:40:00,81.714,81.721,81.646,81.671,828099999.0
2005-05-23 02:45:00,81.698,81.713,81.664,81.681,1165399996.0
2005-05-23 02:50:00,81.654,81.702,81.651,81.672,984999995.0
2005-05-23 02:55:00,81.68,81.707,81.654,81.688,1220399991.0
2005-05-23 03:00:00,81.693,81.698,81.654,81.656,983100002.0
2005-05-23 03:05:00,81.678,81.701,81.659,81.685,1095100003.0
2005-05-23 03:10:00,81.694,81.717,81.664,81.677,951800001.0
2005-05-23 03:15:00,81.672,81.696,81.631,81.653,1131900005.0
2005-05-23 03:20:00,81.651,81.678,81.617,81.638,1156699996.0
2005-05-23 03:25:00,81.651,81.679,81.634,81.661,1177499987.0
2005-05-23 03:30:00,81.665,81.674,81.625,81.658,1090199992.0
2005-05-23 03:35:00,81.652,81.674,81.621,81.655,1143399998.0
2005-05-23 03:40:00,81.652,81.689,81.611,81.675,978899997.0
2005-05-23 03:45:00,81.676,81.696,81.636,81.657,995799991.0
2005-05-23 03:50:00,81.655,81.682,81.613,81.66,928799994.0
2005-05-23 03:55:00,81.656,81.69,81.648,81.666,960500000.0
2005-05-23 04:00:00,81.661,81.713,81.645,81.669,1145700002.0
2005-05-23 04:05:00,81.693,81.7,81.637,81.669,698800001.0
2005-05-23 04:10:00,81.688,81.703,81.662,81.669,901299998.0
2005-05-23 04:15:00,81.653,81.714,81.653,81.687,1045899989.0
2005-05-23 04:20:00,81.681,81.718,81.677,81.699,934500003.0
2005-05-23 04:25:00,81.7,81.731,81.679,81.699,1006300006.0
2005-05-23 04:30:00,81.685,81.723,81.663,81.679,1034699989.0
2005-05-23 04:35:00,81.689,81.718,81.651,81.71,926399999.0
2005-05-23 04:40:00,81.712,81.743,81.688,81.705,1054899996.0
2005-05-23 04:45:00,81.709,81.74,81.68,81.701,1090899993.0
2005-05-23 04:50:00,81.686,81.722,81.679,81.706,1286199995.0
2005-05-23 04:55:00,81.69,81.734,81.687,81.711,974899997.0
2005-05-23 05:00:00,81.716,81.746,81.701,81.722,854399997.0
2005-05-23 05:05:00,81.718,81.764,81.692,81.756,1108299999.0
2005-05-23 05:10:00,81.741,81.761,81.689,81.732,1270899992.0
2005-05-23 05:15:00,81.73,81.744,81.691,81.708,1040499999.0
2005-05-23 05:20:00,81.729,81.754,81.712,81.723,1189800002.0
2005-05-23 05:25:00,81.722,81.758,81.695,81.704,871599999.0
2005-05-23 05:30:00,81.705,81.742,81.68,81.705,1108100006.0
2005-05-23 05:35:00,81.708,81.734,81.686,81.724,824000000.0
2005-05-23 05:40:00,81.693,81.73,81.678,81.692,1160199994.0
2005-05-23 05:45:00,81.68,81.733,81.676,81.692,879999996.0
2005-05-23 05:50:00,81.69,81.718,81.655,81.665,760099999.0
2005-05-23 05:55:00,81.693,81.735,81.68,81.709,773100001.0
2005-05-23 06:00:00,81.684,81.728,81.675,81.692,1153099999.0
2005-05-23 06:05:00,81.698,81.723,81.682,81.698,674600000.0
2005-05-23 06:10:00,81.695,81.739,81.686,81.705,889199997.0
2005-05-23 06:15:00,81.714,81.743,81.692,81.711,1185100003.0
2005-05-23 06:20:00,81.715,81.734,81.681,81.697,1023199996.0
2005-05-23 06:25:00,81.707,81.733,81.673,81.711,1076500000.0
2005-05-23 06:30:00,81.718,81.766,81.692,81.735,1094100003.0
2005-05-23 06:35:00,81.741,81.759,81.705,81.728,1101600002.0
2005-05-23 06:40:00,81.733,81.744,81.689,81.695,848699996.0
2005-05-23 06:45:00,81.704,81.74,81.686,81.735,966499991.0
2005-05-23 06:50:00,81.74,81.746,81.683,81.746,1193399992.0
2005-05-23 06:55:00,81.726,81.748,81.697,81.727,774999998.0
2005-05-23 07:00:00,81.738,81.738,81.696,81.724,912999991.0
2005-05-23 07:05:00,81.7,81.732,81.623,81.677,684099995.0
2005-05-23 07:10:00,81.669,81.685,81.614,81.644,869799997.0
2005-05-23 07:15:00,81.649,81.687,81.631,81.677,1038900001.0
2005-05-23 07:20:00,81.67,81.69,81.607,81.645,938899994.0
2005-05-23 07:25:00,81.634,81.675,81.618,81.654,902600000.0
2005-05-23 07:30:00,81.655,81.686,81.63,81.654,878700004.0
2005-05-23 07:35:00,81.645,81.703,81.645,81.668,1096099991.0
2005-05-23 07:40:00,81.675,81.714,81.654,81.667,871700002.0
2005-05-23 07:45:00,81.679,81.708,81.645,81.681,1041399992.0
2005-05-23 07:50:00,81.715,81.722,81.638,81.681,1057800004.0
2005-05-23 07:55:00,81.689,81.712,81.671,81.688,785200002.0
2005-05-23 08:00:00,81.718,81.749,81.682,81.722,1058099999.0
2005-05-23 08:05:00,81.696,81.738,81.668,81.71,1065199995.0
2005-05-23 08:10:00,81.701,81.754,81.682,81.732,1056100003.0
2005-05-23 08:15:00,81.717,81.749,81.696,81.726,987500002.0
2005-05-23 08:20:00,81.722,81.747,81.697,81.741,1014199998.0
2005-05-23 08:25:00,81.732,81.744,81.698,81.728,917600005.0
2005-05-23 08:30:00,81.735,81.761,81.72,81.726,865600006.0
2005-05-23 08:35:00,81.739,81.782,81.723,81.74,1008400001.0
2005-05-23 08:40:00,81.735,81.78,81.712,81.712,1162700009.0
2005-05-23 08:45:00,81.72,81.76,81.697,81.728,807199998.0
2005-05-23 08:50:00,81.736,81.77,81.695,81.734,1036599997.0
2005-05-23 08:55:00,81.734,81.752,81.661,81.662,914899999.0
2005-05-23 09:00:00,81.678,81.699,81.61,81.633,903099998.0
2005-05-23 09:05:00,81.637,81.649,81.597,81.644,1015899993.0
2005-05-23 09:10:00,81.628,81.65,81.589,81.622,1027000002.0
2005-05-23 09:15:00,81.611,81.658,81.601,81.635,1201300002.0
2005-05-23 09:20:00,81.644,81.667,81.59,81.614,973299992.0
2005-05-23 09:25:00,81.611,81.653,81.581,81.626,989900004.0
2005-05-23 09:30:00,81.631,81.666,81.606,81.645,816499996.0
2005-05-23 09:35:00,81.656,81.68,81.637,81.666,752500000.0
2005-05-23 09:40:00,81.667,81.694,81.638,81.669,921700003.0
2005-05-23 09:45:00,81.696,81.737,81.677,81.693,1113099994.0
2005-05-23 09:50:00,81.718,81.764,81.693,81.743,1047899997.0
2005-05-23 09:55:00,81.715,81.749,81.692,81.74,1050400002.0
2005-05-23 10:00:00,81.735,81.759,81.714,81.734,1124199995.0
2005-05-23 10:05:00,81.729,81.753,81.674,81.678,1018099995.0
2005-05-23 10:10:00,81.722,81.733,81.642,81.698,971199996.0
2005-05-23 10:15:00,81.717,81.719,81.653,81.67,795700001.0
2005-05-23 10:20:00,81.696,81.757,81.664,81.738,1150600000.0
2005-05-23 10:25:00,81.782,81.782,81.677,81.706,1022900000.0
2005-05-23 10:30:00,81.719,81.742,81.641,81.657,828999997.0
2005-05-23 10:35:00,81.646,81.71,81.614,81.692,1071500005.0
2005-05-23 10:40:00,81.682,81.743,81.659,81.698,1218100001.0
2005-05-23 10:45:00,81.695,81.731,81.649,81.688,867399998.0
2005-05-23 10:50:00,81.678,81.736,81.664,81.693,1035499999.0
2005-05-23 10:55:00,81.677,81.721,81.648,81.702,1072900004.0
2005-05-23 11:00:00,81.722,81.733,81.671,81.694,1096200002.0
2005-05-23 11:05:00,81.693,81.719,81.65,81.66,1123800000.0
2005-05-23 11:10:00,81.667,81.709,81.65,81.661,1030600000.0
2005-05-23 11:15:00,81.648,81.718,81.643,81.683,742799996.0
2005-05-23 11:20:00,81.702,81.723,81.658,81.69,977900000.0
2005-05-23 11:25:00,81.695,81.704,81.642,81.68,870199997.0
2005-05-23 11:30:00,81.68,81.697,81.648,81.667,884400000.0
2005-05-23 11:35:00,81.679,81.706,81.644,81.688,1094099998.0
2005-05-23 11:40:00,81.628,81.668,81.593,81.631,905900005.0
2005-05-23 11:45:00,81.612,81.675,81.596,81.654,1194699993.0
2005-05-23 11:50:00,81.644,81.693,81.613,81.639,1079800000.0
2005-05-23 11:55:00,81.661,81.679,81.613,81.632,1130900003.0
2005-05-23 12:00:00,81.66,81.69,81.614,81.637,1044200001.0
2005-05-23 12:05:00,81.629,81.712,81.627,81.708,829800008.0
2005-05-23 12:10:00,81.649,81.714,81.629,81.668,1048699997.0
2005-05-23 12:15:00,81.66,81.695,81.627,81.648,1149299991.0
2005-05-23 12:20:00,81.657,81.692,81.618,81.627,1253400000.0
2005-05-23 12:25:00,81.635,81.684,81.602,81.67,1159399996.0
2005-05-23 12:30:00,81.672,81.693,81.638,81.675,1169899999.0
2005-05-23 12:35:00,81.674,81.708,81.64,81.682,928000001.0
2005-05-23 12:40:00,81.683,81.718,81.661,81.669,1012899997.0
2005-05-23 12:45:00,81.701,81.731,81.628,81.673,1090399991.0
2005-05-23 12:50:00,81.666,81.699,81.59,81.695,875000001.0
2005-05-23 12:55:00,81.687,81.715,81.632,81.647,762299996.0
2005-05-23 13:00:00,81.616,81.663,81.603,81.614,951400002.0
2005-05-23 13:05:00,81.638,81.664,81.599,81.625,1008299994.0
2005-05-23 13:10:00,81.63,81.681,81.612,81.612,1007599999.0
2005-05-23 13:15:00,81.637,81.667,81.605,81.627,1122399998.0
2005-05-23 13:20:00,81.645,81.691,81.624,81.668,1089800001.0
2005-05-23 13:25:00,81.677,81.678,81.591,81.624,1088699998.0
2005-05-23 13:30:00,81.598,81.643,81.548,81.548,945699997.0
2005-05-23 13:35:00,81.564,81.646,81.552,81.608,991500000.0
2005-05-23 13:40:00,81.634,81.666,81.596,81.641,1043200004.0
2005-05-23 13:45:00,81.587,81.645,81.57,81.57,1078800008.0
2005-05-23 13:50:00,81.558,81.624,81.546,81.563,794399999.0
2005-05-23 13:55:00,81.558,81.606,81.558,81.592,942299991.0
2005-05-23 14:00:00,81.571,81.633,81.535,81.547,762499993.0
2005-05-23 14:05:00,81.562,81.584,81.513,81.547,944200005.0
2005-05-23 14:10:00,81.56,81.585,81.521,81.533,978400004.0
2005-05-23 14:15:00,81.551,81.595,81.525,81.569,995200006.0
2005-05-23 14:20:00,81.594,81.598,81.52,81.555,1031999994.0
2005-05-23 14:25:00,81.566,81.588,81.528,81.552,988599997.0
2005-05-23 14:30:00,81.552,81.59,81.515,81.556,903499999.0
2005-05-23 14:35:00,81.562,81.588,81.521,81.544,1141799990.0
2005-05-23 14:40:00,81.555,81.587,81.487,81.542,919100001.0
2005-05-23 14:45:00,81.571,81.63,81.537,81.592,898500003.0
2005-05-23 14:50:00,81.582,81.628,81.554,81.6,937399992.0
2005-05-23 14:55:00,81.605,81.639,81.571,81.582,989399998.0
2005-05-23 15:00:00,81.599,81.631,81.564,81.564,1175400003.0
2005-05-23 15:05:00,81.59,81.604,81.493,81.579,1172700002.0
2005-05-23 15:10:00,81.574,81.628,81.563,81.615,1084399999.0
2005-05-23 15:15:00,81.617,81.654,81.582,81.632,943299994.0
2005-05-23 15:20:00,81.626,81.671,81.593,81.608,892899998.0
2005-05-23 15:25:00,81.601,81.682,81.593,81.662,910099993.0
2005-05-23 15:30:00,81.665,81.703,81.645,81.665,1035799999.0
2005-05-23 15:35:00,81.669,81.714,81.638,81.665,970700002.0
2005-05-23 15:40:00,81.681,81.704,81.621,81.626,1032999995.0
2005-05-23 15:45:00,81.657,81.678,81.574,81.574,1113700001.0
2005-05-23 15:50:00,81.548,81.631,81.547,81.609,1049099996.0
2005-05-23 15:55:00,81.598,81.648,81.587,81.633,878699997.0
2005-05-23 16:00:00,81.632,81.666,81.576,81.576,881000000.0
2005-05-23 16:05:00,81.611,81.664,81.582,81.621,973599995.0
2005-05-23 16:10:00,81.609,81.651,81.549,81.615,1162900001.0
2005-05-23 16:15:00,81.639,81.663,81.584,81.635,932099998.0
2005-05-23 16:20:00,81.652,81.659,81.567,81.603,1010999998.0
2005-05-23 16:25:00,81.615,81.669,81.562,81.635,1100599995.0
2005-05-23 16:30:00,81.635,81.684,81.599,81.647,973700003.0
2005-05-23 16:35:00,81.652,81.692,81.615,81.644,1034699995.0
2005-05-23 16:40:00,81.656,81.708,81.642,81.659,1145600006.0
2005-05-23 16:45:00,81.66,81.689,81.634,81.667,1090900004.0
2005-05-23 16:50:00,81.653,81.685,81.619,81.638,1007899996.0
2005-05-23 16:55:00,81.654,81.735,81.631,81.708,1075399998.0
2005-05-23 17:00:00,81.732,81.764,81.68,81.731,1095599990.0
2005-05-23 17:05:00,81.738,81.776,81.698,81.698,859000000.0
2005-05-23 17:10:00,81.746,81.773,81.715,81.764,845000004.0
2005-05-23 17:15:00,81.746,81.772,81.676,81.705,872299998.0
2005-05-23 17:20:00,81.663,81.74,81.652,81.695,1210399999.0
2005-05-23 17:25:00,81.668,81.74,81.665,81.689,1109399994.0
2005-05-23 17:30:00,81.68,81.71,81.645,81.676,1058299994.0
2005-05-23 17:35:00,81.673,81.714,81.626,81.637,786699999.0
2005-05-23 17:40:00,81.632,81.691,81.606,81.648,1224899992.0
2005-05-23 17:45:00,81.636,81.69,81.612,81.644,920599996.0
2005-05-23 17:50:00,81.65,81.692,81.63,81.643,1098099998.0
2005-05-23 17:55:00,81.631,81.678,81.598,81.642,849500005.0
2005-05-23 18:00:00,81.602,81.74,81.602,81.646,7115699971.0
2005-05-23 18:05:00,81.644,81.75,81.591,81.65,8869499960.0
2005-05-23 18:10:00,81.632,81.701,81.597,81.666,6926399975.0
2005-05-23 18:15:00,81.71,81.73,81.62,81.66,4198199994.0
2005-05-23 18:20:00,81.677,81.77,81.617,81.659,8280399983.0
2005-05-23 18:25:00,81.74,81.74,81.623,81.658,6858599972.0
2005-05-23 18:30:00,81.638,81.698,81.622,81.644,5941900001.0
2005-05-23 18:35:00,81.696,81.702,81.63,81.652,5124199986.0
2005-05-23 18:40:00,81.673,81.709,81.622,81.636,4579700000.0
2005-05-23 18:45:00,81.688,81.74,81.637,81.686,3827500003.0
2005-05-23 18:50:00,81.653,81.699,81.624,81.648,3973699988.0
2005-05-23 18:55:00,81.638,81.741,81.626,81.708,4172799995.0
2005-05-23 19:00:00,81.743,81.743,81.642,81.673,2767800003.0
2005-05-23 19:05:00,81.699,81.743,81.641,81.687,3554999983.0
2005-05-23 19:10:00,81.718,81.742,81.672,81.724,2092499994.0
2005-05-23 19:15:00,81.738,81.742,81.66,81.695,2895400002.0
2005-05-23 19:20:00,81.716,81.746,81.597,81.692,3182400000.0
2005-05-23 19:25:00,81.697,81.725,81.638,81.706,4868099979.0
2005-05-23 19:30:00,81.695,81.708,81.623,81.655,4156999966.0
2005-05-23 19:35:00,81.666,81.706,81.626,81.666,3334299998.0
2005-05-23 19:40:00,81.67,81.719,81.628,81.66,2947599984.0
2005-05-23 19:45:00,81.659,81.713,81.646,81.682,2442399987.0
2005-05-23 19:50:00,81.634,81.714,81.61,81.662,2710400015.0
2005-05-23 19:55:00,81.681,81.714,81.629,81.669,2870200006.0
2005-05-23 20:00:00,81.671,81.715,81.638,81.68,2237399990.0
2005-05-23 20:05:00,81.679,81.736,81.651,81.73,3122699987.0
2005-05-23 20:10:00,81.684,81.746,81.648,81.683,3914199994.0
2005-05-23 20:15:00,81.674,81.713,81.625,81.655,2066899994.0
2005-05-23 20:20:00,81.67,81.706,81.634,81.64,2767499999.0
2005-05-23 20:25:00,81.663,81.706,81.63,81.696,4058400006.0
2005-05-23 20:30:00,81.668,81.703,81.627,81.659,4333899985.0
2005-05-23 20:35:00,81.67,81.719,81.642,81.7,2933999999.0
2005-05-23 20:40:00,81.695,81.715,81.632,81.683,4957699984.0
2005-05-23 20:45:00,81.684,81.714,81.636,81.65,3403799984.0
2005-05-23 20:50:00,81.664,81.712,81.627,81.651,3643300004.0
2005-05-23 20:55:00,81.701,81.718,81.627,81.718,5268599991.0
2005-05-23 21:00:00,81.694,81.734,81.641,81.658,3385499994.0
2005-05-23 21:05:00,81.649,81.744,81.649,81.722,3127899987.0
2005-05-23 21:10:00,81.725,81.758,81.625,81.716,2647499977.0
2005-05-23 21:15:00,81.713,81.749,81.676,81.689,3911899979.0
2005-05-23 21:20:00,81.682,81.746,81.666,81.682,4745499977.0
2005-05-23 21:25:00,81.675,81.754,81.644,81.723,2932199987.0
2005-05-23 21:30:00,81.703,81.761,81.69,81.694,1642899993.0
2005-05-23 21:35:00,81.69,81.743,81.657,81.69,1984700000.0
2005-05-23 21:40:00,81.675,81.76,81.658,81.708,2486699994.0
2005-05-23 21:45:00,81.704,81.751,81.675,81.7,1982999999.0
2005-05-23 21:50:00,81.723,81.762,81.675,81.717,1559100006.0
2005-05-23 21:55:00,81.694,81.753,81.681,81.711,1305000008.0
2005-05-23 22:00:00,81.73,81.758,81.682,81.71,3085000002.0
2005-05-23 22:05:00,81.714,81.782,81.69,81.731,1221999993.0
2005-05-23 22:10:00,81.743,81.803,81.709,81.741,1712900001.0
2005-05-23 22:15:00,81.766,81.785,81.691,81.74,1523499993.0
2005-05-23 22:20:00,81.755,81.798,81.71,81.741,1521999996.0
2005-05-23 22:25:00,81.71,81.798,81.704,81.745,1740899995.0
2005-05-23 22:30:00,81.759,81.788,81.703,81.738,2428300006.0
2005-05-23 22:35:00,81.731,81.772,81.706,81.724,1479499988.0
2005-05-23 22:40:00,81.718,81.758,81.672,81.717,1348200001.0
2005-05-23 22:45:00,81.696,81.743,81.658,81.707,1749899988.0
2005-05-23 22:50:00,81.675,81.741,81.652,81.694,1570499998.0
2005-05-23 22:55:00,81.677,81.742,81.63,81.667,1741299997.0
2005-05-23 23:00:00,81.727,81.742,81.658,81.742,962600001.0
2005-05-23 23:05:00,81.71,81.765,81.683,81.729,952899995.0
2005-05-23 23:10:00,81.757,81.774,81.711,81.736,1192399986.0
2005-05-23 23:15:00,81.744,81.767,81.7,81.735,834499999.0
2005-05-23 23:20:00,81.728,81.761,81.679,81.72,851100001.0
2005-05-23 23:25:00,81.674,81.717,81.653,81.667,1137200006.0
2005-05-23 23:30:00,81.679,81.712,81.632,81.68,926399999.0
2005-05-23 23:35:00,81.673,81.704,81.61,81.646,1079299993.0
2005-05-23 23:40:00,81.64,81.709,81.609,81.633,1257599995.0
2005-05-23 23:45:00,81.654,81.682,81.618,81.676,928299999.0
2005-05-23 23:50:00,81.658,81.698,81.623,81.698,748799999.0
2005-05-23 23:55:00,81.656,81.716,81.635,81.653,1034199999.0
2005-05-24 00:00:00,81.659,81.715,81.628,81.679,1140099993.0
2005-05-24 00:05:00,81.657,81.71,81.641,81.69,964900004.0
2005-05-24 00:10:00,81.664,81.716,81.641,81.672,1199800009.0
2005-05-24 00:15:00,81.663,81.723,81.649,81.723,996299999.0
2005-05-24 00:20:00,81.674,81.737,81.66,81.675,903399996.0
2005-05-24 00:25:00,81.67,81.722,81.642,81.653,852000001.0
2005-05-24 00:30:00,81.689,81.735,81.652,81.684,863099994.0
2005-05-24 00:35:00,81.709,81.77,81.687,81.753,1472799998.0
2005-05-24 00:40:00,81.722,81.778,81.689,81.771,1047000002.0
2005-05-24 00:45:00,81.776,81.782,81.707,81.72,1021500002.0
2005-05-24 00:50:00,81.736,81.769,81.704,81.753,911400002.0
2005-05-24 00:55:00,81.757,81.772,81.691,81.741,1255599995.0
2005-05-24 01:00:00,81.738,81.782,81.704,81.72,1033999993.0
2005-05-24 01:05:00,81.722,81.776,81.71,81.735,883300000.0
2005-05-24 01:10:00,81.715,81.769,81.692,81.733,954000001.0
2005-05-24 01:15:00,81.698,81.784,81.693,81.784,934799995.0
2005-05-24 01:20:00,81.718,81.774,81.697,81.719,1064600000.0
2005-05-24 01:25:00,81.717,81.736,81.653,81.712,1167699996.0
2005-05-24 01:30:00,81.698,81.742,81.652,81.715,1137200002.0
2005-05-24 01:35:00,81.678,81.746,81.675,81.706,1072600002.0
2005-05-24 01:40:00,81.704,81.756,81.688,81.748,949899994.0
2005-05-24 01:45:00,81.762,81.781,81.702,81.74,1011799997.0
2005-05-24 01:50:00,81.735,81.792,81.709,81.74,861699999.0
2005-05-24 01:55:00,81.73,81.766,81.676,81.709,823600000.0
2005-05-24 02:00:00,81.703,81.745,81.672,81.703,972800002.0
2005-05-24 02:05:00,81.705,81.755,81.686,81.738,1116600003.0
2005-05-24 02:10:00,81.721,81.758,81.679,81.714,1029500001.0
2005-05-24 02:15:00,81.678,81.722,81.636,81.651,1012000004.0
2005-05-24 02:20:00,81.683,81.742,81.656,81.709,1209199982.0
2005-05-24 02:25:00,81.725,81.733,81.644,81.666,1011300000.0
2005-05-24 02:30:00,81.68,81.707,81.648,81.685,963500007.0
2005-05-24 02:35:00,81.676,81.712,81.645,81.7,987900001.0
2005-05-24 02:40:00,81.645,81.699,81.623,81.639,906200005.0
2005-05-24 02:45:00,81.652,81.739,81.641,81.712,1237800001.0
2005-05-24 02:50:00,81.691,81.742,81.671,81.705,860099992.0
2005-05-24 02:55:00,81.688,81.737,81.643,81.664,1061799991.0
2005-05-24 03:00:00,81.661,81.73,81.661,81.68,830500004.0
2005-05-24 03:05:00,81.673,81.715,81.624,81.67,1163599994.0
2005-05-24 03:10:00,81.661,81.711,81.617,81.68,1095400003.0
2005-05-24 03:15:00,81.72,81.73,81.657,81.681,1083600004.0
2005-05-24 03:20:00,81.692,81.724,81.645,81.645,861999995.0
2005-05-24 03:25:00,81.638,81.691,81.609,81.661,1011300001.0
2005-05-24 03:30:00,81.638,81.687,81.62,81.679,921699999.0
2005-05-24 03:35:00,81.669,81.692,81.613,81.64,930199999.0
2005-05-24 03:40:00,81.628,81.692,81.595,81.655,1203399996.0
2005-05-24 03:45:00,81.659,81.697,81.626,81.64,1116199994.0
2005-05-24 03:50:00,81.62,81.715,81.616,81.687,884299995.0
2005-05-24 03:55:00,81.651,81.722,81.627,81.67,1096100006.0
2005-05-24 04:00:00,81.652,81.726,81.643,81.695,1069300001.0
2005-05-24 04:05:00,81.711,81.74,81.663,81.688,782500002.0
2005-05-24 04:10:00,81.714,81.733,81.658,81.67,1068400003.0
2005-05-24 04:15:00,81.652,81.714,81.638,81.68,869000007.0
2005-05-24 04:20:00,81.704,81.712,81.652,81.68,928099997.0
2005-05-24 04:25:00,81.681,81.722,81.651,81.677,947199995.0
2005-05-24 04:30:00,81.688,81.727,81.648,81.68,1026600007.0
2005-05-24 04:35:00,81.702,81.72,81.614,81.671,829000005.0
2005-05-24 04:40:00,81.662,81.708,81.642,81.67,870599996.0
2005-05-24 04:45:00,81.661,81.706,81.631,81.697,963500000.0
2005-05-24 04:50:00,81.639,81.706,81.633,81.656,1102600002.0
2005-05-24 04:55:00,81.667,81.701,81.645,81.655,918400000.0
2005-05-24 05:00:00,81.676,81.698,81.64,81.688,970200003.0
2005-05-24 05:05:00,81.679,81.708,81.645,81.675,1012499988.0
2005-05-24 05:10:00,81.66,81.69,81.625,81.658,1066099995.0
2005-05-24 05:15:00,81.68,81.714,81.623,81.665,986199998.0
2005-05-24 05:20:00,81.642,81.708,81.626,81.67,933999999.0
2005-05-24 05:25:00,81.644,81.749,81.637,81.693,895599997.0
2005-05-24 05:30:00,81.697,81.724,81.663,81.697,992500000.0
2005-05-24 05:35:00,81.696,81.723,81.647,81.66,1190499989.0
2005-05-24 05:40:00,81.664,81.727,81.654,81.695,1222099993.0
2005-05-24 05:45:00,81.673,81.748,81.665,81.686,826799995.0
2005-05-24 05:50:00,81.71,81.74,81.676,81.676,1059199998.0
2005-05-24 05:55:00,81.691,81.749,81.663,81.742,912100008.0
2005-05-24 06:00:00,81.678,81.753,81.676,81.702,1061199995.0
2005-05-24 06:05:00,81.722,81.748,81.692,81.724,931599996.0
2005-05-24 06:10:00,81.685,81.743,81.667,81.678,849799992.0
2005-05-24 06:15:00,81.685,81.732,81.671,81.672,1141300000.0
2005-05-24 06:20:00,81.694,81.733,81.655,81.666,1025599998.0
2005-05-24 06:25:00,81.681,81.723,81.643,81.718,991300002.0
2005-05-24 06:30:00,81.668,81.708,81.637,81.666,946499997.0
2005-05-24 06:35:00,81.674,81.7,81.633,81.649,1236399997.0
2005-05-24 06:40:00,81.663,81.697,81.616,81.649,1333099989.0
2005-05-24 06:45:00,81.627,81.69,81.625,81.625,834199999.0
2005-05-24 06:50:00,81.641,81.711,81.626,81.696,980800001.0
2005-05-24 06:55:00,81.677,81.696,81.617,81.672,1109899992.0
2005-05-24 07:00:00,81.663,81.701,81.637,81.664,888199992.0
2005-05-24 07:05:00,81.668,81.704,81.64,81.652,840999994.0
2005-05-24 07:10:00,81.672,81.709,81.641,81.669,1001499995.0
2005-05-24 07:15:00,81.683,81.721,81.66,81.691,1320400003.0
2005-05-24 07:20:00,81.715,81.753,81.67,81.737,849999995.0
2005-05-24 07:25:00,81.735,81.786,81.66,81.66,1195599999.0
2005-05-24 07:30:00,81.685,81.744,81.656,81.74,866699999.0
2005-05-24 07:35:00,81.735,81.752,81.689,81.705,1035000003.0
2005-05-24 07:40:00,81.691,81.748,81.674,81.704,818799994.0
2005-05-24 07:45:00,81.691,81.752,81.682,81.693,1137600004.0
2005-05-24 07:50:00,81.685,81.742,81.646,81.73,926600003.0
2005-05-24 07:55:00,81.727,81.769,81.691,81.742,815200002.0
2005-05-24 08:00:00,81.748,81.803,81.716,81.759,998300004.0
2005-05-24 08:05:00,81.746,81.803,81.703,81.759,1164199991.0
2005-05-24 08:10:00,81.76,81.831,81.66,81.689,1053299998.0
2005-05-24 08:15:00,81.718,81.77,81.696,81.741,917499996.0
2005-05-24 08:20:00,81.708,81.745,81.682,81.731,990700000.0
2005-05-24 08:25:00,81.689,81.776,81.689,81.762,982399992.0
2005-05-24 08:30:00,81.767,81.797,81.704,81.738,944100004.0
2005-05-24 08:35:00,81.741,81.818,81.718,81.797,957300003.0
2005-05-24 08:40:00,81.755,81.804,81.714,81.748,1070500006.0
2005-05-24 08:45:00,81.772,81.797,81.738,81.772,735400000.0
2005-05-24 08:50:00,81.772,81.821,81.757,81.797,1061299989.0
2005-05-24 08:55:00,81.812,81.833,81.767,81.809,1093799993.0
2005-05-24 09:00:00,81.796,81.825,81.752,81.789,850299994.0
2005-05-24 09:05:00,81.758,81.823,81.725,81.729,1064499994.0
2005-05-24 09:10:00,81.665,81.779,81.665,81.746,950199999.0
2005-05-24 09:15:00,81.731,81.799,81.704,81.717,1407399997.0
2005-05-24 09:20:00,81.711,81.775,81.704,81.737,1111100006.0
2005-05-24 09:25:00,81.738,81.778,81.692,81.719,882299999.0
2005-05-24 09:30:00,81.725,81.812,81.722,81.787,850100009.0
2005-05-24 09:35:00,81.785,81.903,81.785,81.823,991299997.0
2005-05-24 09:40:00,81.795,81.85,81.775,81.794,918999998.0
2005-05-24 09:45:00,81.823,81.869,81.733,81.741,966199996.0
2005-05-24 09:50:00,81.732,81.824,81.728,81.792,1217599997.0
2005-05-24 09:55:00,81.775,81.823,81.729,81.792,938099998.0
2005-05-24 10:00:00,81.765,81.823,81.761,81.77,1043600003.0
2005-05-24 10:05:00,81.776,81.819,81.748,81.783,1148399996.0
2005-05-24 10:10:00,81.782,81.794,81.69,81.694,765099998.0
2005-05-24 10:15:00,81.673,81.777,81.656,81.746,848299989.0
2005-05-24 10:20:00,81.729,81.799,81.724,81.786,1057899998.0
2005-05-24 10:25:00,81.786,81.831,81.74,81.771,1095600004.0
2005-05-24 10:30:00,81.789,81.83,81.707,81.72,1119900004.0
2005-05-24 10:35:00,81.763,81.801,81.701,81.72,1150699998.0
2005-05-24 10:40:00,81.702,81.78,81.695,81.759,1169400001.0
2005-05-24 10:45:00,81.737,81.79,81.703,81.755,842000000.0
2005-05-24 10:50:00,81.773,81.8,81.733,81.747,942700000.0
2005-05-24 10:55:00,81.743,81.801,81.703,81.782,1183499993.0
2005-05-24 11:00:00,81.793,81.818,81.739,81.79,906599996.0
2005-05-24 11:05:00,81.768,81.856,81.768,81.824,1223900000.0
2005-05-24 11:10:00,81.84,81.861,81.741,81.741,813499989.0
2005-05-24 11:15:00,81.743,81.798,81.72,81.739,989999993.0
2005-05-24 11:20:00,81.733,81.782,81.679,81.699,822899998.0
2005-05-24 11:25:00,81.692,81.722,81.642,81.692,1002899993.0
2005-05-24 11:30:00,81.697,81.733,81.653,81.684,988999999.0
2005-05-24 11:35:00,81.696,81.741,81.661,81.691,1068500000.0
2005-05-24 11:40:00,81.666,81.728,81.647,81.693,1051400001.0
2005-05-24 11:45:00,81.674,81.762,81.663,81.761,1039599996.0
2005-05-24 11:50:00,81.716,81.737,81.625,81.722,1026899991.0
2005-05-24 11:55:00,81.71,81.719,81.624,81.624,1203099995.0
2005-05-24 12:00:00,81.606,81.697,81.599,81.617,966399995.0
2005-05-24 12:05:00,81.631,81.681,81.57,81.639,918999995.0
2005-05-24 12:10:00,81.645,81.696,81.621,81.644,822299994.0
2005-05-24 12:15:00,81.627,81.722,81.615,81.701,1159100001.0
2005-05-24 12:20:00,81.676,81.751,81.669,81.728,1146400002.0
2005-05-24 12:25:00,81.716,81.75,81.648,81.687,1143699996.0
2005-05-24 12:30:00,81.682,81.686,81.589,81.604,1413200000.0
2005-05-24 12:35:00,81.627,81.692,81.582,81.656,1055299989.0
2005-05-24 12:40:00,81.646,81.683,81.612,81.636,902699995.0
2005-05-24 12:45:00,81.643,81.731,81.599,81.723,927100007.0
2005-05-24 12:50:00,81.688,81.752,81.673,81.682,901499993.0
2005-05-24 12:55:00,81.704,81.748,81.671,81.735,1027299994.0
2005-05-24 13:00:00,81.735,81.778,81.688,81.767,734499999.0
2005-05-24 13:05:00,81.771,81.82,81.723,81.768,980399999.0
2005-05-24 13:10:00,81.777,81.815,81.754,81.791,906800004.0
2005-05-24 13:15:00,81.772,81.839,81.752,81.811,1184400004.0
2005-05-24 13:20:00,81.787,81.854,81.785,81.813,1194899990.0
2005-05-24 13:25:00,81.801,81.827,81.704,81.73,1046399993.0
2005-05-24 13:30:00,81.721,81.805,81.708,81.759,1121400000.0
2005-05-24 13:35:00,81.78,81.844,81.754,81.814,1114499996.0
2005-05-24 13:40:00,81.809,81.928,81.798,81.878,1118399985.0
2005-05-24 13:45:00,81.868,81.934,81.839,81.925,1094900003.0
2005-05-24 13:50:00,81.881,81.944,81.873,81.886,1052900005.0
2005-05-24 13:55:00,81.905,81.934,81.851,81.851,1219599994.0
2005-05-24 14:00:00,81.873,81.899,81.83,81.85,792300001.0
2005-05-24 14:05:00,81.866,81.909,81.829,81.884,955199993.0
2005-05-24 14:10:00,81.877,81.915,81.84,81.915,1008899999.0
2005-05-24 14:15:00,81.839,81.959,81.833,81.923,1070000004.0
2005-05-24 14:20:00,81.92,81.957,81.888,81.915,1083200000.0
2005-05-24 14:25:00,81.923,81.967,81.886,81.926,896000002.0
2005-05-24 14:30:00,81.894,81.997,81.876,81.975,757600001.0
2005-05-24 14:35:00,81.958,81.977,81.907,81.957,991699992.0
2005-05-24 14:40:00,81.937,81.974,81.898,81.936,906799991.0
2005-05-24 14:45:00,81.925,81.961,81.895,81.911,1044399999.0
2005-05-24 14:50:00,81.878,81.955,81.859,81.912,869799996.0
2005-05-24 14:55:00,81.915,81.944,81.855,81.887,919099997.0
2005-05-24 15:00:00,81.867,81.956,81.852,81.923,1070099996.0
2005-05-24 15:05:00,81.94,81.95,81.842,81.856,1114699995.0
2005-05-24 15:10:00,81.858,81.943,81.844,81.909,1220599998.0
2005-05-24 15:15:00,81.899,81.939,81.857,81.908,1098699995.0
2005-05-24 15:20:00,81.918,81.964,81.896,81.911,916399998.0
2005-05-24 15:25:00,81.918,81.974,81.896,81.974,857800000.0
2005-05-24 15:30:00,81.936,81.964,81.905,81.948,1029399989.0
2005-05-24 15:35:00,81.962,81.975,81.894,81.923,784399997.0
2005-05-24 15:40:00,81.89,81.943,81.863,81.878,1125899998.0
2005-05-24 15:45:00,81.892,81.936,81.864,81.933,1136099995.0
2005-05-24 15:50:00,81.896,81.946,81.87,81.902,818400002.0
2005-05-24 15:55:00,81.899,81.966,81.881,81.95,956999989.0
2005-05-24 16:00:00,81.933,81.965,81.893,81.957,1089400002.0
2005-05-24 16:05:00,81.955,81.977,81.876,81.878,980400001.0
2005-05-24 16:10:00,81.873,81.938,81.856,81.897,1033300006.0
2005-05-24 16:15:00,81.903,81.933,81.869,81.901,915899996.0
2005-05-24 16:20:00,81.891,81.938,81.876,81.92,1188999996.0
2005-05-24 16:25:00,81.888,81.95,81.888,81.915,897400000.0
2005-05-24 16:30:00,81.903,81.928,81.844,81.867,957999997.0
2005-05-24 16:35:00,81.892,81.948,81.809,81.819,1101399994.0
2005-05-24 16:40:00,81.833,81.889,81.782,81.841,1074800001.0
2005-05-24 16:45:00,81.826,81.902,81.762,81.78,1090699992.0
2005-05-24 16:50:00,81.756,81.827,81.732,81.823,1044400004.0
2005-05-24 16:55:00,81.82,81.884,81.777,81.884,899699991.0
2005-05-24 17:00:00,81.895,81.962,81.835,81.94,1253799987.0
2005-05-24 17:05:00,81.903,81.959,81.865,81.943,1006199998.0
2005-05-24 17:10:00,81.946,81.987,81.888,81.927,792499991.0
2005-05-24 17:15:00,81.913,81.972,81.898,81.941,979299994.0
2005-05-24 17:20:00,81.933,81.98,81.902,81.927,851699993.0
2005-05-24 17:25:00,81.923,81.962,81.893,81.932,1093399999.0
2005-05-24 17:30:00,81.95,81.993,81.923,81.985,888699998.0
2005-05-24 17:35:00,81.96,81.998,81.91,81.93,838099993.0
2005-05-24 17:40:00,81.908,81.95,81.857,81.889,1078499993.0
2005-05-24 17:45:00,81.863,81.953,81.863,81.877,916999997.0
2005-05-24 17:50:00,81.893,81.95,81.859,81.926,1058899997.0
2005-05-24 17:55:00,81.91,81.957,81.858,81.863,814199994.0
2005-05-24 18:00:00,81.842,81.97,81.817,81.907,6473600005.0
2005-05-24 18:05:00,81.923,81.976,81.879,81.923,9561400003.0
2005-05-24 18:10:00,81.921,81.969,81.884,81.937,7469999981.0
2005-05-24 18:15:00,81.932,81.99,81.88,81.942,6152500010.0
2005-05-24 18:20:00,81.904,81.97,81.879,81.91,7902499971.0
2005-05-24 18:25:00,81.94,81.98,81.891,81.901,6774999989.0
2005-05-24 18:30:00,81.889,81.946,81.844,81.893,7080700001.0
2005-05-24 18:35:00,81.917,81.947,81.866,81.909,5039899997.0
2005-05-24 18:40:00,81.9,81.942,81.851,81.907,4369400001.0
2005-05-24 18:45:00,81.91,81.931,81.849,81.906,4118499996.0
2005-05-24 18:50:00,81.907,81.926,81.855,81.889,4462700003.0
2005-05-24 18:55:00,81.894,81.935,81.837,81.907,4215899995.0
2005-05-24 19:00:00,81.896,81.934,81.842,81.875,2866000005.0
2005-05-24 19:05:00,81.881,81.929,81.838,81.9,3174899995.0
2005-05-24 19:10:00,81.87,81.929,81.847,81.872,2169099990.0
2005-05-24 19:15:00,81.889,81.949,81.864,81.904,2471799999.0
2005-05-24 19:20:00,81.862,81.955,81.849,81.918,3187399983.0
2005-05-24 19:25:00,81.883,81.947,81.869,81.935,4618199994.0
2005-05-24 19:30:00,81.89,81.957,81.864,81.897,3354799987.0
2005-05-24 19:35:00,81.918,81.966,81.883,81.917,3259200006.0
2005-05-24 19:40:00,81.942,81.961,81.88,81.88,3027299996.0
2005-05-24 19:45:00,81.872,81.972,81.852,81.886,2857999994.0
2005-05-24 19:50:00,81.894,81.959,81.874,81.908,2774300002.0
2005-05-24 19:55:00,81.892,81.936,81.856,81.925,2478499997.0
2005-05-24 20:00:00,81.929,81.937,81.814,81.911,2143599989.0
2005-05-24 20:05:00,81.879,81.923,81.84,81.9,3121500000.0
2005-05-24 20:10:00,81.859,81.914,81.839,81.876,3964399986.0
2005-05-24 20:15:00,81.87,81.933,81.815,81.815,2213000005.0
2005-05-24 20:20:00,81.839,81.925,81.82,81.874,3383600005.0
2005-05-24 20:25:00,81.86,81.96,81.833,81.91,3898099994.0
2005-05-24 20:30:00,81.909,81.972,81.884,81.912,4735399994.0
2005-05-24 20:35:00,81.896,81.941,81.838,81.87,3254499987.0
2005-05-24 20:40:00,81.862,81.982,81.853,81.975,5097699987.0
2005-05-24 20:45:00,81.975,82.004,81.925,81.987,3712800016.0
2005-05-24 20:50:00,81.929,82.066,81.914,82.023,3781599996.0
2005-05-24 20:55:00,82.006,82.063,81.976,82.021,4976999986.0
2005-05-24 21:00:00,82.028,82.074,81.995,82.005,3609499982.0
2005-05-24 21:05:00,82.025,82.104,82.013,82.082,3156399991.0
2005-05-24 21:10:00,82.077,82.113,82.029,82.053,2708799986.0
2005-05-24 21:15:00,82.05,82.117,82.031,82.054,4137999996.0
2005-05-24 21:20:00,82.049,82.11,82.037,82.065,4619799985.0
2005-05-24 21:25:00,82.097,82.119,82.034,82.079,3149999997.0
2005-05-24 21:30:00,82.055,82.117,82.029,82.103,1740399992.0
2005-05-24 21:35:00,82.097,82.14,82.071,82.1,1755000002.0
2005-05-24 21:40:00,82.108,82.15,82.028,82.114,2565499991.0
2005-05-24 21:45:00,82.099,82.139,82.065,82.097,1907100004.0
2005-05-24 21:50:00,82.102,82.125,82.055,82.08,1427499998.0
2005-05-24 21:55:00,82.085,82.13,82.042,82.066,1319100003.0
2005-05-24 22:00:00,82.071,82.123,82.033,82.07,3155500005.0
2005-05-24 22:05:00,82.08,82.124,82.028,82.084,1167999997.0
2005-05-24 22:10:00,82.07,82.103,81.99,82.001,1624799998.0
2005-05-24 22:15:00,82.02,82.063,81.955,82.039,1700899994.0
2005-05-24 22:20:00,82.009,82.059,81.979,81.997,1587999989.0
2005-05-24 22:25:00,82.003,82.063,81.98,82.025,1654500000.0
2005-05-24 22:30:00,82.049,82.078,81.984,82.016,2499899989.0
2005-05-24 22:35:00,82.017,82.05,81.988,82.033,1141099998.0
2005-05-24 22:40:00,82.052,82.067,81.988,82.045,1451199999.0
2005-05-24 22:45:00,82.033,82.074,81.951,82.012,1421699991.0
2005-05-24 22:50:00,82.008,82.094,81.997,82.087,1458899997.0
2005-05-24 22:55:00,82.076,82.104,81.979,82.042,1748299984.0
2005-05-24 23:00:00,82.088,82.103,81.992,82.002,877700002.0
2005-05-24 23:05:00,82.031,82.053,81.94,81.955,1004399996.0
2005-05-24 23:10:00,81.991,82.017,81.915,81.937,1254400004.0
2005-05-24 23:15:00,81.962,82.012,81.942,81.957,1016999990.0
2005-05-24 23:20:00,81.925,81.995,81.916,81.969,1154100002.0
2005-05-24 23:25:00,81.97,82.002,81.89,81.925,919599999.0
2005-05-24 23:30:00,81.88,81.928,81.862,81.879,920899991.0
2005-05-24 23:35:00,81.857,81.944,81.825,81.85,1060099991.0
2005-05-24 23:40:00,81.868,81.923,81.836,81.851,1071099998.0
2005-05-24 23:45:00,81.891,81.931,81.857,81.89,1030600002.0
2005-05-24 23:50:00,81.882,81.928,81.868,81.892,1132300003.0
2005-05-24 23:55:00,81.898,81.912,81.79,81.804,1083400003.0
2005-05-25 00:00:00,81.845,81.86,81.787,81.811,893600004.0
2005-05-25 00:05:00,81.815,81.878,81.79,81.856,1005599997.0
2005-05-25 00:10:00,81.827,81.877,81.794,81.863,892700001.0
2005-05-25 00:15:00,81.855,81.863,81.805,81.814,996699993.0
2005-05-25 00:20:00,81.809,81.826,81.738,81.791,1215300003.0
2005-05-25 00:25:00,81.803,81.834,81.729,81.784,1122799995.0
2005-05-25 00:30:00,81.767,81.804,81.737,81.74,714200001.0
2005-05-25 00:35:00,81.782,81.798,81.731,81.745,1207099994.0
2005-05-25 00:40:00,81.748,81.854,81.744,81.854,1016099997.0
2005-05-25 00:45:00,81.85,81.859,81.784,81.859,852599999.0
2005-05-25 00:50:00,81.824,81.859,81.771,81.78,1002900000.0
2005-05-25 00:55:00,81.78,81.829,81.763,81.795,870999992.0
2005-05-25 01:00:00,81.788,81.851,81.733,81.763,994799991.0
2005-05-25 01:05:00,81.741,81.825,81.713,81.784,1069399997.0
2005-05-25 01:10:00,81.744,81.785,81.656,81.71,805599999.0
2005-05-25 01:15:00,81.697,81.713,81.608,81.613,1141099998.0
2005-05-25 01:20:00,81.577,81.649,81.569,81.588,981899995.0
2005-05-25 01:25:00,81.625,81.649,81.587,81.615,1033999997.0
2005-05-25 01:30:00,81.577,81.649,81.565,81.61,1083600003.0
2005-05-25 01:35:00,81.605,81.641,81.529,81.628,948200002.0
2005-05-25 01:40:00,81.62,81.668,81.582,81.643,996100000.0
2005-05-25 01:45:00,81.628,81.66,81.582,81.638,915900009.0
2005-05-25 01:50:00,81.654,81.662,81.533,81.553,901500001.0
2005-05-25 01:55:00,81.561,81.634,81.557,81.622,1055699998.0
2005-05-25 02:00:00,81.567,81.665,81.562,81.665,947799998.0
2005-05-25 02:05:00,81.648,81.717,81.616,81.69,784300000.0
2005-05-25 02:10:00,81.649,81.689,81.632,81.67,1065699997.0
2005-05-25 02:15:00,81.672,81.709,81.629,81.629,1124099995.0
2005-05-25 02:20:00,81.668,81.714,81.65,81.672,1101299995.0
2005-05-25 02:25:00,81.688,81.704,81.632,81.655,1220899998.0
2005-05-25 02:30:00,81.65,81.718,81.637,81.662,1011399992.0
2005-05-25 02:35:00,81.672,81.708,81.627,81.665,1066799998.0
2005-05-25 02:40:00,81.687,81.712,81.649,81.681,975499998.0
2005-05-25 02:45:00,81.666,81.702,81.627,81.677,1003399991.0
2005-05-25 02:50:00,81.673,81.685,81.609,81.659,1004299997.0
2005-05-25 02:55:00,81.643,81.688,81.61,81.68,993000002.0
2005-05-25 03:00:00,81.667,81.75,81.667,81.728,997699999.0
2005-05-25 03:05:00,81.714,81.759,81.681,81.735,1103999997.0
2005-05-25 03:10:00,81.76,81.769,81.689,81.709,1104000004.0
2005-05-25 03:15:00,81.736,81.767,81.702,81.744,809700001.0
2005-05-25 03:20:00,81.734,81.769,81.705,81.719,906800001.0
2005-05-25 03:25:00,81.722,81.754,81.685,81.693,1011499999.0
2005-05-25 03:30:00,81.733,81.744,81.615,81.638,1364999989.0
2005-05-25 03:35:00,81.657,81.705,81.623,81.677,1134400003.0
2005-05-25 03:40:00,81.652,81.691,81.626,81.69,1009400002.0
2005-05-25 03:45:00,81.702,81.705,81.555,81.569,1119199992.0
2005-05-25 03:50:00,81.557,81.63,81.544,81.59,1079699993.0
2005-05-25 03:55:00,81.573,81.62,81.557,81.591,1126299991.0
2005-05-25 04:00:00,81.577,81.639,81.56,81.595,1010099997.0
2005-05-25 04:05:00,81.598,81.651,81.568,81.61,991200001.0
2005-05-25 04:10:00,81.593,81.617,81.552,81.571,869899996.0
2005-05-25 04:15:00,81.558,81.648,81.558,81.616,1036300000.0
2005-05-25 04:20:00,81.59,81.656,81.569,81.629,775300006.0
2005-05-25 04:25:00,81.629,81.694,81.614,81.614,916999995.0
2005-05-25 04:30:00,81.635,81.668,81.586,81.597,1148800004.0
2005-05-25 04:35:00,81.642,81.649,81.58,81.583,993200001.0
2005-05-25 04:40:00,81.574,81.632,81.549,81.561,952799998.0
2005-05-25 04:45:00,81.541,81.609,81.538,81.584,831599996.0
2005-05-25 04:50:00,81.562,81.626,81.541,81.585,1108399997.0
2005-05-25 04:55:00,81.581,81.618,81.56,81.593,926099999.0
2005-05-25 05:00:00,81.548,81.627,81.543,81.58,1017600006.0
2005-05-25 05:05:00,81.589,81.621,81.535,81.594,1057299998.0
2005-05-25 05:10:00,81.565,81.633,81.551,81.608,1115099991.0
2005-05-25 05:15:00,81.557,81.617,81.545,81.568,1019699996.0
2005-05-25 05:20:00,81.568,81.608,81.549,81.584,1145399990.0
2005-05-25 05:25:00,81.607,81.625,81.543,81.605,1036999996.0
2005-05-25 05:30:00,81.595,81.614,81.544,81.602,1114599995.0
2005-05-25 05:35:00,81.605,81.615,81.541,81.564,1046399998.0
2005-05-25 05:40:00,81.569,81.631,81.561,81.627,1262199993.0
2005-05-25 05:45:00,81.585,81.676,81.583,81.661,754600000.0
2005-05-25 05:50:00,81.62,81.66,81.589,81.648,755600003.0
2005-05-25 05:55:00,81.629,81.668,81.565,81.617,879199997.0
2005-05-25 06:00:00,81.612,81.665,81.575,81.627,902800002.0
2005-05-25 06:05:00,81.62,81.677,81.597,81.615,830699993.0
2005-05-25 06:10:00,81.602,81.664,81.598,81.618,842299996.0
2005-05-25 06:15:00,81.629,81.659,81.594,81.616,1129499987.0
2005-05-25 06:20:00,81.604,81.647,81.589,81.596,993500001.0
2005-05-25 06:25:00,81.632,81.66,81.589,81.6,1151099993.0
2005-05-25 06:30:00,81.605,81.647,81.579,81.62,927799997.0
2005-05-25 06:35:00,81.636,81.637,81.583,81.611,1036600007.0
2005-05-25 06:40:00,81.577,81.635,81.569,81.626,1099299999.0
2005-05-25 06:45:00,81.604,81.618,81.563,81.577,1019699998.0
2005-05-25 06:50:00,81.545,81.618,81.545,81.585,1084099999.0
2005-05-25 06:55:00,81.576,81.626,81.55,81.601,1064099994.0
2005-05-25 07:00:00,81.581,81.621,81.557,81.576,975299997.0
2005-05-25 07:05:00,81.615,81.623,81.555,81.576,906299999.0
2005-05-25 07:10:00,81.616,81.647,81.572,81.59,893399995.0
2005-05-25 07:15:00,81.58,81.628,81.535,81.611,1027299998.0
2005-05-25 07:20:00,81.6,81.646,81.575,81.622,907900003.0
2005-05-25 07:25:00,81.616,81.655,81.589,81.65,1109200004.0
2005-05-25 07:30:00,81.65,81.687,81.601,81.624,998199999.0
2005-05-25 07:35:00,81.603,81.667,81.591,81.642,1095699996.0
2005-05-25 07:40:00,81.633,81.69,81.615,81.666,818899996.0
2005-05-25 07:45:00,81.663,81.663,81.59,81.636,1122999993.0
2005-05-25 07:50:00,81.612,81.679,81.554,81.629,1201600002.0
2005-05-25 07:55:00,81.633,81.72,81.621,81.69,929200004.0
2005-05-25 08:00:00,81.695,81.715,81.655,81.684,804800001.0
2005-05-25 08:05:00,81.668,81.723,81.652,81.673,1077800010.0
2005-05-25 08:10:00,81.655,81.715,81.647,81.672,1004999998.0
2005-05-25 08:15:00,81.675,81.715,81.623,81.674,862799988.0
2005-05-25 08:20:00,81.633,81.722,81.631,81.675,1077699995.0
2005-05-25 08:25:00,81.663,81.733,81.635,81.691,1048500001.0
2005-05-25 08:30:00,81.684,81.737,81.653,81.673,1253900001.0
2005-05-25 08:35:00,81.684,81.713,81.612,81.655,863199998.0
2005-05-25 08:40:00,81.629,81.685,81.611,81.648,1081299997.0
2005-05-25 08:45:00,81.662,81.748,81.65,81.707,866499996.0
2005-05-25 08:50:00,81.699,81.745,81.672,81.713,1038200005.0
2005-05-25 08:55:00,81.671,81.72,81.629,81.642,865399995.0
2005-05-25 09:00:00,81.646,81.711,81.633,81.706,1140599990.0
2005-05-25 09:05:00,81.698,81.723,81.65,81.673,884599998.0
2005-05-25 09:10:00,81.649,81.704,81.649,81.663,825799999.0
2005-05-25 09:15:00,81.69,81.709,81.64,81.661,1002699986.0
2005-05-25 09:20:00,81.677,81.711,81.628,81.674,807299999.0
2005-05-25 09:25:00,81.697,81.708,81.615,81.649,971299999.0
2005-05-25 09:30:00,81.669,81.673,81.595,81.636,754000001.0
2005-05-25 09:35:00,81.662,81.685,81.621,81.677,909399996.0
2005-05-25 09:40:00,81.627,81.684,81.619,81.669,1023899998.0
2005-05-25 09:45:00,81.653,81.678,81.595,81.611,1104799996.0
2005-05-25 09:50:00,81.617,81.678,81.574,81.654,1043399995.0
2005-05-25 09:55:00,81.647,81.709,81.637,81.643,789599998.0
2005-05-25 10:00:00,81.654,81.683,81.595,81.669,973799993.0
2005-05-25 10:05:00,81.679,81.679,81.582,81.618,1092399997.0
2005-05-25 10:10:00,81.596,81.681,81.589,81.637,1063999996.0
2005-05-25 10:15:00,81.685,81.685,81.617,81.634,936999993.0
2005-05-25 10:20:00,81.617,81.68,81.595,81.607,938499998.0
2005-05-25 10:25:00,81.625,81.663,81.584,81.626,1181500001.0
2005-05-25 10:30:00,81.632,81.689,81.619,81.675,955100000.0
2005-05-25 10:35:00,81.672,81.687,81.62,81.654,1021299997.0
2005-05-25 10:40:00,81.649,81.711,81.642,81.687,1185100001.0
2005-05-25 10:45:00,81.702,81.718,81.646,81.704,883700002.0
2005-05-25 10:50:00,81.709,81.771,81.672,81.751,1083899995.0
2005-05-25 10:55:00,81.727,81.74,81.676,81.684,1161099995.0
2005-05-25 11:00:00,81.684,81.713,81.631,81.703,1020899998.0
2005-05-25 11:05:00,81.65,81.716,81.649,81.675,905200003.0
2005-05-25 11:10:00,81.654,81.707,81.636,81.653,988099998.0
2005-05-25 11:15:00,81.683,81.704,81.638,81.67,1105199993.0
2005-05-25 11:20:00,81.658,81.728,81.643,81.678,923599998.0
2005-05-25 11:25:00,81.688,81.748,81.678,81.731,971199993.0
2005-05-25 11:30:00,81.736,81.79,81.7,81.737,1139199994.0
2005-05-25 11:35:00,81.733,81.789,81.698,81.778,1037399999.0
2005-05-25 11:40:00,81.715,81.787,81.699,81.699,1059699998.0
2005-05-25 11:45:00,81.72,81.765,81.703,81.71,950199997.0
2005-05-25 11:50:00,81.694,81.758,81.678,81.737,1281100001.0
2005-05-25 11:55:00,81.737,81.746,81.666,81.72,934600001.0
2005-05-25 12:00:00,81.693,81.735,81.648,81.652,1062599994.0
2005-05-25 12:05:00,81.652,81.734,81.648,81.712,991699994.0
2005-05-25 12:10:00,81.689,81.748,81.67,81.685,1105400004.0
2005-05-25 12:15:00,81.717,81.76,81.688,81.713,1019400009.0
2005-05-25 12:20:00,81.694,81.789,81.694,81.72,1015499995.0
2005-05-25 12:25:00,81.733,81.797,81.707,81.777,1145399999.0
2005-05-25 12:30:00,81.763,81.82,81.752,81.798,1013699995.0
2005-05-25 12:35:00,81.806,81.831,81.763,81.782,984799996.0
2005-05-25 12:40:00,81.777,81.831,81.764,81.773,1038599991.0
2005-05-25 12:45:00,81.817,81.819,81.716,81.761,1033299993.0
2005-05-25 12:50:00,81.754,81.796,81.728,81.754,839800003.0
2005-05-25 12:55:00,81.742,81.797,81.698,81.702,986399995.0
2005-05-25 13:00:00,81.75,81.812,81.709,81.812,998699999.0
2005-05-25 13:05:00,81.806,81.855,81.76,81.836,951699997.0
2005-05-25 13:10:00,81.816,81.848,81.784,81.794,1053400005.0
2005-05-25 13:15:00,81.854,81.892,81.799,81.844,1066999996.0
2005-05-25 13:20:00,81.835,81.904,81.822,81.83,1187399995.0
2005-05-25 13:25:00,81.845,81.857,81.798,81.82,936299997.0
2005-05-25 13:30:00,81.786,81.873,81.786,81.852,1132299990.0
2005-05-25 13:35:00,81.831,81.863,81.803,81.835,1067999991.0
2005-05-25 13:40:00,81.837,81.879,81.789,81.815,947099995.0
2005-05-25 13:45:00,81.807,81.868,81.779,81.842,1165100004.0
2005-05-25 13:50:00,81.787,81.875,81.77,81.84,908600003.0
2005-05-25 13:55:00,81.82,81.886,81.817,81.862,1030499998.0
2005-05-25 14:00:00,81.868,81.882,81.824,81.849,825199998.0
2005-05-25 14:05:00,81.849,81.883,81.824,81.826,966700001.0
2005-05-25 14:10:00,81.852,81.866,81.814,81.839,1023499994.0
2005-05-25 14:15:00,81.845,81.884,81.807,81.86,1072699998.0
2005-05-25 14:20:00,81.847,81.87,81.808,81.835,1154000001.0
2005-05-25 14:25:00,81.848,81.893,81.805,81.821,944199998.0
2005-05-25 14:30:00,81.835,81.849,81.766,81.797,929299999.0
2005-05-25 14:35:00,81.815,81.865,81.801,81.829,1101400003.0
2005-05-25 14:40:00,81.815,81.836,81.732,81.828,913899998.0
2005-05-25 14:45:00,81.808,81.865,81.777,81.843,1098799993.0
2005-05-25 14:50:00,81.843,81.884,81.799,81.808,1020499998.0
2005-05-25 14:55:00,81.807,81.853,81.767,81.795,852300001.0
2005-05-25 15:00:00,81.787,81.819,81.745,81.794,956499999.0
2005-05-25 15:05:00,81.79,81.833,81.736,81.77,990400004.0
2005-05-25 15:10:00,81.723,81.819,81.723,81.793,1075400002.0
2005-05-25 15:15:00,81.805,81.841,81.764,81.783,1032800000.0
2005-05-25 15:20:00,81.788,81.838,81.774,81.796,878000000.0
2005-05-25 15:25:00,81.784,81.839,81.732,81.826,1013499997.0
2005-05-25 15:30:00,81.808,81.837,81.741,81.769,842099996.0
2005-05-25 15:35:00,81.777,81.809,81.738,81.764,959299995.0
2005-05-25 15:40:00,81.76,81.82,81.745,81.783,1039799998.0
2005-05-25 15:45:00,81.77,81.826,81.744,81.797,1198800003.0
2005-05-25 15:50:00,81.795,81.827,81.767,81.769,1042999995.0
2005-05-25 15:55:00,81.763,81.92,81.763,81.915,958199995.0
2005-05-25 16:00:00,81.892,81.956,81.877,81.894,1126800002.0
2005-05-25 16:05:00,81.892,81.987,81.892,81.956,892099997.0
2005-05-25 16:10:00,81.935,82.043,81.924,82.012,844599996.0
2005-05-25 16:15:00,82.017,82.062,81.971,82.026,1115199996.0
2005-05-25 16:20:00,82.018,82.045,81.949,82.012,1257399993.0
2005-05-25 16:25:00,81.984,82.046,81.982,82.006,983000001.0
2005-05-25 16:30:00,81.986,82.06,81.965,82.002,1076799995.0
2005-05-25 16:35:00,82.007,82.08,81.995,82.03,910300004.0
2005-05-25 16:40:00,82.049,82.073,81.997,82.036,1063799998.0
2005-05-25 16:45:00,82.038,82.072,82.006,82.03,999200009.0
2005-05-25 16:50:00,82.02,82.102,82.012,82.07,1001999996.0
2005-05-25 16:55:00,82.056,82.141,82.044,82.129,930399999.0
2005-05-25 17:00:00,82.146,82.152,82.068,82.123,953899996.0
2005-05-25 17:05:00,82.117,82.199,82.085,82.109,1001700003.0
2005-05-25 17:10:00,82.095,82.146,82.062,82.069,864900001.0
2005-05-25 17:15:00,82.067,82.138,82.063,82.132,884299997.0
2005-05-25 17:20:00,82.088,82.157,82.072,82.128,1029299990.0
2005-05-25 17:25:00,82.126,82.15,82.076,82.115,1030599990.0
2005-05-25 17:30:00,82.105,82.145,82.062,82.108,664800000.0
2005-05-25 17:35:00,82.1,82.153,82.078,82.111,998800004.0
2005-05-25 17:40:00,82.111,82.137,82.06,82.107,1040200000.0
2005-05-25 17:45:00,82.088,82.146,82.063,82.08,1023499996.0
2005-05-25 17:50:00,82.115,82.141,82.048,82.117,1282100005.0
2005-05-25 17:55:00,82.125,82.146,82.082,82.092,937599997.0
2005-05-25 18:00:00,82.046,82.115,82.027,82.063,7163300003.0
2005-05-25 18:05:00,82.064,82.132,82.001,82.037,9157999998.0
2005-05-25 18:10:00,82.042,82.101,82.019,82.054,7187400001.0
2005-05-25 18:15:00,82.09,82.13,82.039,82.059,4747599990.0
2005-05-25 18:20:00,82.031,82.11,81.996,82.023,7827299994.0
2005-05-25 18:25:00,82.051,82.085,82.004,82.066,7554999992.0
2005-05-25 18:30:00,82.05,82.115,82.018,82.072,7317899979.0
2005-05-25 18:35:00,82.081,82.111,82.036,82.054,5517599982.0
2005-05-25 18:40:00,82.07,82.101,82.032,82.056,4305600004.0
2005-05-25 18:45:00,82.047,82.142,82.031,82.084,4088499982.0
2005-05-25 18:50:00,82.079,82.136,82.046,82.103,4148299979.0
2005-05-25 18:55:00,82.083,82.135,82.057,82.094,4410499991.0
2005-05-25 19:00:00,82.09,82.131,82.037,82.131,2608699995.0
2005-05-25 19:05:00,82.108,82.155,82.047,82.102,3621099990.0
2005-05-25 19:10:00,82.117,82.17,82.084,82.119,2025400002.0
2005-05-25 19:15:00,82.125,82.168,82.081,82.11,2648899994.0
2005-05-25 19:20:00,82.119,82.157,82.051,82.13,3206999982.0
2005-05-25 19:25:00,82.132,82.161,82.09,82.116,4693399987.0
2005-05-25 19:30:00,82.112,82.152,82.079,82.101,3770099980.0
2005-05-25 19:35:00,82.125,82.16,82.082,82.11,3394199998.0
2005-05-25 19:40:00,82.105,82.162,82.074,82.102,2780599994.0
2005-05-25 19:45:00,82.126,82.138,82.067,82.094,2828399984.0
2005-05-25 19:50:00,82.088,82.139,82.075,82.096,2899999995.0
2005-05-25 19:55:00,82.107,82.128,82.051,82.084,2646799990.0
2005-05-25 20:00:00,82.083,82.131,82.053,82.11,2270000013.0
2005-05-25 20:05:00,82.104,82.179,82.059,82.145,3096999998.0
2005-05-25 20:10:00,82.131,82.182,82.092,82.136,3523199987.0
2005-05-25 20:15:00,82.149,82.171,82.066,82.118,2354999992.0
2005-05-25 20:20:00,82.118,82.176,82.094,82.158,3079699996.0
2005-05-25 20:25:00,82.14,82.177,82.092,82.124,4294299974.0
2005-05-25 20:30:00,82.116,82.181,82.09,82.131,4899899990.0
2005-05-25 20:35:00,82.121,82.166,82.095,82.116,3032099995.0
2005-05-25 20:40:00,82.104,82.165,82.089,82.111,5094399997.0
2005-05-25 20:45:00,82.134,82.171,82.086,82.135,3448999999.0
2005-05-25 20:50:00,82.125,82.16,82.066,82.094,3950899995.0
2005-05-25 20:55:00,82.102,82.122,82.049,82.069,5335999979.0
2005-05-25 21:00:00,82.102,82.127,82.039,82.088,3470799998.0
2005-05-25 21:05:00,82.088,82.131,82.044,82.069,3030699997.0
2005-05-25 21:10:00,82.075,82.104,82.031,82.057,2779100005.0
2005-05-25 21:15:00,82.078,82.107,82.01,82.042,3794799996.0
2005-05-25 21:20:00,82.029,82.073,81.993,82.02,4901799982.0
2005-05-25 21:25:00,82.033,82.085,82.001,82.073,2837500010.0
2005-05-25 21:30:00,82.033,82.088,82.007,82.083,1864999989.0
2005-05-25 21:35:00,82.041,82.093,82.017,82.06,1922499994.0
2005-05-25 21:40:00,82.04,82.111,82.03,82.068,2370600003.0
2005-05-25 21:45:00,82.074,82.115,82.04,82.054,2038099996.0
2005-05-25 21:50:00,82.063,82.105,82.04,82.067,1782099998.0
2005-05-25 21:55:00,82.065,82.13,82.032,82.101,1205099992.0
2005-05-25 22:00:00,82.091,82.154,82.048,82.094,3141099991.0
2005-05-25 22:05:00,82.103,82.123,82.031,82.044,975799996.0
2005-05-25 22:10:00,82.038,82.089,81.992,82.041,1754599985.0
2005-05-25 22:15:00,82.036,82.076,82.007,82.035,1917399999.0
2005-05-25 22:20:00,82.031,82.068,81.981,82.032,1688499988.0
2005-05-25 22:25:00,82.03,82.076,81.995,82.06,1593699996.0
2005-05-25 22:30:00,82.082,82.088,82.013,82.038,2195099997.0
2005-05-25 22:35:00,82.067,82.11,82.039,82.078,1055500000.0
2005-05-25 22:40:00,82.06,82.106,82.028,82.067,1119699999.0
2005-05-25 22:45:00,82.07,82.103,82.017,82.048,1444199996.0
2005-05-25 22:50:00,82.036,82.107,82.024,82.101,1453799992.0
2005-05-25 22:55:00,82.087,82.142,82.024,82.061,1721599995.0
2005-05-25 23:00:00,82.129,82.135,81.984,82.07,1030299990.0
2005-05-25 23:05:00,82.059,82.084,82.007,82.008,1058799999.0
2005-05-25 23:10:00,82.044,82.079,81.999,82.027,1174399998.0
2005-05-25 23:15:00,82.033,82.132,82.019,82.091,1229299999.0
2005-05-25 23:20:00,82.118,82.143,82.073,82.098,1084699998.0
2005-05-25 23:25:00,82.1,82.137,82.059,82.085,923900000.0
2005-05-25 23:30:00,82.068,82.106,82.023,82.056,887900001.0
2005-05-25 23:35:00,82.057,82.134,82.026,82.101,841700001.0
2005-05-25 23:40:00,82.107,82.157,82.092,82.093,1010799995.0
2005-05-25 23:45:00,82.095,82.148,82.068,82.09,1069999997.0
2005-05-25 23:50:00,82.112,82.131,82.042,82.049,985699998.0
2005-05-25 23:55:00,82.056,82.092,82.015,82.019,863799995.0
2005-05-26 00:00:00,82.031,82.07,82.002,82.031,880299999.0
2005-05-26 00:05:00,82.03,82.08,82.005,82.072,1038399992.0
2005-05-26 00:10:00,82.031,82.102,82.015,82.055,1031999998.0
2005-05-26 00:15:00,82.056,82.097,82.025,82.06,1047799996.0
2005-05-26 00:20:00,82.072,82.154,82.064,82.088,1312199994.0
2005-05-26 00:25:00,82.116,82.149,82.085,82.113,869900000.0
2005-05-26 00:30:00,82.079,82.181,82.073,82.12,815499993.0
2005-05-26 00:35:00,82.128,82.159,82.101,82.157,1301199985.0
2005-05-26 00:40:00,82.143,82.156,82.074,82.075,1125399998.0
2005-05-26 00:45:00,82.085,82.119,82.05,82.083,1048600001.0
2005-05-26 00:50:00,82.066,82.121,82.055,82.121,914799994.0
2005-05-26 00:55:00,82.11,82.138,82.062,82.072,873399998.0
2005-05-26 01:00:00,82.1,82.137,82.05,82.1,916000000.0
2005-05-26 01:05:00,82.063,82.133,82.048,82.092,1334499994.0
2005-05-26 01:10:00,82.086,82.105,82.039,82.061,1111199999.0
2005-05-26 01:15:00,82.077,82.101,82.026,82.085,925800000.0
2005-05-26 01:20:00,82.068,82.133,82.038,82.108,1068500005.0
2005-05-26 01:25:00,82.064,82.11,82.043,82.083,914699999.0
2005-05-26 01:30:00,82.077,82.11,81.994,82.018,954400001.0
2005-05-26 01:35:00,82.033,82.117,82.023,82.088,762099999.0
2005-05-26 01:40:00,82.102,82.171,82.085,82.113,1138099995.0
2005-05-26 01:45:00,82.121,82.18,82.096,82.109,1074000003.0
2005-05-26 01:50:00,82.122,82.194,82.115,82.163,693700002.0
2005-05-26 01:55:00,82.148,82.215,82.115,82.157,1073599998.0
2005-05-26 02:00:00,82.168,82.2,82.127,82.182,962200002.0
2005-05-26 02:05:00,82.169,82.21,82.133,82.189,1084999995.0
2005-05-26 02:10:00,82.158,82.238,82.139,82.139,982499995.0
2005-05-26 02:15:00,82.173,82.272,82.144,82.239,1078999990.0
2005-05-26 02:20:00,82.239,82.26,82.19,82.223,1175300001.0
2005-05-26 02:25:00,82.201,82.287,82.192,82.219,1058299994.0
2005-05-26 02:30:00,82.247,82.275,82.18,82.241,1114600001.0
2005-05-26 02:35:00,82.244,82.264,82.179,82.223,980900005.0
2005-05-26 02:40:00,82.22,82.283,82.2,82.262,989599999.0
2005-05-26 02:45:00,82.244,82.292,82.213,82.23,1139600006.0
2005-05-26 02:50:00,82.235,82.303,82.221,82.28,972699998.0
2005-05-26 02:55:00,82.277,82.319,82.252,82.28,996900000.0
2005-05-26 03:00:00,82.269,82.317,82.263,82.283,1041999993.0
2005-05-26 03:05:00,82.278,82.351,82.26,82.351,1075699995.0
2005-05-26 03:10:00,82.304,82.38,82.301,82.312,835100004.0
2005-05-26 03:15:00,82.323,82.375,82.284,82.361,1062999996.0
2005-05-26 03:20:00,82.313,82.389,82.308,82.316,1005500004.0
2005-05-26 03:25:00,82.317,82.407,82.308,82.354,1040999998.0
2005-05-26 03:30:00,82.342,82.382,82.274,82.382,927299994.0
2005-05-26 03:35:00,82.38,82.42,82.342,82.387,1021999996.0
2005-05-26 03:40:00,82.377,82.398,82.333,82.342,1406399985.0
2005-05-26 03:45:00,82.392,82.415,82.325,82.347,941999997.0
2005-05-26 03:50:00,82.34,82.393,82.307,82.332,850199994.0
2005-05-26 03:55:00,82.315,82.384,82.286,82.35,1107699998.0
2005-05-26 04:00:00,82.316,82.392,82.307,82.329,892099993.0
2005-05-26 04:05:00,82.327,82.334,82.272,82.311,978800004.0
2005-05-26 04:10:00,82.288,82.327,82.261,82.288,852800001.0
2005-05-26 04:15:00,82.3,82.321,82.25,82.308,1057000002.0
2005-05-26 04:20:00,82.272,82.308,82.225,82.278,991099998.0
2005-05-26 04:25:00,82.273,82.329,82.269,82.299,860599998.0
2005-05-26 04:30:00,82.287,82.349,82.253,82.333,1145999999.0
2005-05-26 04:35:00,82.316,82.35,82.259,82.31,1031600000.0
2005-05-26 04:40:00,82.27,82.358,82.267,82.331,1177899997.0
2005-05-26 04:45:00,82.29,82.345,82.271,82.325,1131999997.0
2005-05-26 04:50:00,82.288,82.355,82.268,82.275,1197799991.0
2005-05-26 04:55:00,82.288,82.345,82.276,82.303,997799999.0
2005-05-26 05:00:00,82.313,82.356,82.287,82.324,963900000.0
2005-05-26 05:05:00,82.305,82.362,82.278,82.343,1093100003.0
2005-05-26 05:10:00,82.316,82.36,82.284,82.36,984099995.0
2005-05-26 05:15:00,82.345,82.368,82.299,82.312,1104300001.0
2005-05-26 05:20:00,82.297,82.369,82.297,82.367,1152699993.0
2005-05-26 05:25:00,82.356,82.375,82.295,82.32,994500004.0
2005-05-26 05:30:00,82.333,82.379,82.308,82.33,1139899994.0
2005-05-26 05:35:00,82.332,82.372,82.278,82.291,1207499997.0
2005-05-26 05:40:00,82.287,82.352,82.274,82.321,1057299989.0
2005-05-26 05:45:00,82.339,82.349,82.246,82.246,840699999.0
2005-05-26 05:50:00,82.287,82.331,82.239,82.258,1025499994.0
2005-05-26 05:55:00,82.282,82.338,82.267,82.299,774500001.0
2005-05-26 06:00:00,82.259,82.324,82.244,82.259,1017099995.0
2005-05-26 06:05:00,82.276,82.307,82.242,82.292,939099996.0
2005-05-26 06:10:00,82.288,82.308,82.232,82.25,923800008.0
2005-05-26 06:15:00,82.264,82.293,82.225,82.242,1004899998.0
2005-05-26 06:20:00,82.237,82.265,82.196,82.239,955399998.0
2005-05-26 06:25:00,82.225,82.273,82.212,82.262,1073299996.0
2005-05-26 06:30:00,82.259,82.277,82.211,82.258,815199994.0
2005-05-26 06:35:00,82.22,82.266,82.19,82.232,1061799995.0
2005-05-26 06:40:00,82.237,82.284,82.202,82.217,950300001.0
2005-05-26 06:45:00,82.25,82.27,82.183,82.212,911300001.0
2005-05-26 06:50:00,82.193,82.245,82.167,82.206,787999998.0
2005-05-26 06:55:00,82.203,82.225,82.15,82.189,1063700004.0
2005-05-26 07:00:00,82.212,82.315,82.18,82.232,872399999.0
2005-05-26 07:05:00,82.226,82.258,82.194,82.238,946499997.0
2005-05-26 07:10:00,82.207,82.252,82.197,82.226,910399996.0
2005-05-26 07:15:00,82.198,82.247,82.164,82.211,1053699990.0
2005-05-26 07:20:00,82.196,82.226,82.134,82.185,960100002.0
2005-05-26 07:25:00,82.181,82.231,82.157,82.205,909699998.0
2005-05-26 07:30:00,82.217,82.25,82.176,82.181,1043100003.0
2005-05-26 07:35:00,82.173,82.235,82.164,82.195,918899998.0
2005-05-26 07:40:00,82.171,82.227,82.137,82.178,985900000.0
2005-05-26 07:45:00,82.162,82.194,82.127,82.127,972299992.0
2005-05-26 07:50:00,82.115,82.166,82.058,82.109,1125200007.0
2005-05-26 07:55:00,82.125,82.168,82.097,82.115,992499994.0
2005-05-26 08:00:00,82.11,82.142,82.075,82.089,771700003.0
2005-05-26 08:05:00,82.1,82.127,82.025,82.068,974199998.0
2005-05-26 08:10:00,82.045,82.101,82.039,82.066,971599992.0
2005-05-26 08:15:00,82.065,82.109,82.008,82.037,656300001.0
2005-05-26 08:20:00,82.009,82.063,81.977,82.035,900399996.0
2005-05-26 08:25:00,82.043,82.142,82.013,82.113,864300001.0
2005-05-26 08:30:00,82.091,82.136,82.07,82.095,1111900003.0
2005-05-26 08:35:00,82.107,82.209,82.095,82.173,1112200002.0
2005-05-26 08:40:00,82.2,82.225,82.135,82.135,1029499998.0
2005-05-26 08:45:00,82.178,82.22,82.135,82.204,1095799997.0
2005-05-26 08:50:00,82.166,82.24,82.148,82.228,1163800002.0
2005-05-26 08:55:00,82.185,82.269,82.168,82.242,1032499995.0
2005-05-26 09:00:00,82.23,82.287,82.194,82.2,1109599999.0
2005-05-26 09:05:00,82.235,82.279,82.207,82.245,1178099997.0
2005-05-26 09:10:00,82.235,82.28,82.192,82.204,752599992.0
2005-05-26 09:15:00,82.214,82.252,82.179,82.179,987200009.0
2005-05-26 09:20:00,82.208,82.25,82.187,82.203,931799990.0
2005-05-26 09:25:00,82.232,82.267,82.192,82.205,897599998.0
2005-05-26 09:30:00,82.215,82.274,82.189,82.262,846599995.0
2005-05-26 09:35:00,82.233,82.314,82.218,82.277,903800003.0
2005-05-26 09:40:00,82.263,82.309,82.236,82.259,1091699991.0
2005-05-26 09:45:00,82.295,82.326,82.258,82.287,1037900000.0
2005-05-26 09:50:00,82.273,82.308,82.245,82.261,1181000000.0
2005-05-26 09:55:00,82.268,82.305,82.233,82.287,957799996.0
2005-05-26 10:00:00,82.263,82.307,82.248,82.268,940500002.0
2005-05-26 10:05:00,82.271,82.313,82.224,82.284,1173799989.0
2005-05-26 10:10:00,82.259,82.327,82.246,82.315,867200004.0
2005-05-26 10:15:00,82.296,82.355,82.258,82.34,883399998.0
2005-05-26 10:20:00,82.334,82.358,82.285,82.324,901599998.0
2005-05-26 10:25:00,82.311,82.329,82.262,82.288,911599996.0
2005-05-26 10:30:00,82.291,82.317,82.25,82.291,960699995.0
2005-05-26 10:35:00,82.27,82.351,82.259,82.314,956599998.0
2005-05-26 10:40:00,82.337,82.368,82.289,82.328,1224299984.0
2005-05-26 10:45:00,82.35,82.416,82.335,82.372,748600002.0
2005-05-26 10:50:00,82.345,82.421,82.329,82.362,1128700002.0
2005-05-26 10:55:00,82.352,82.395,82.328,82.345,1229700004.0
2005-05-26 11:00:00,82.334,82.354,82.258,82.288,960699998.0
2005-05-26 11:05:00,82.238,82.284,82.215,82.227,1058299999.0
2005-05-26 11:10:00,82.239,82.283,82.213,82.273,1064899993.0
2005-05-26 11:15:00,82.285,82.285,82.217,82.231,1186200000.0
2005-05-26 11:20:00,82.259,82.304,82.226,82.226,1004299994.0
2005-05-26 11:25:00,82.213,82.264,82.178,82.201,1000800000.0
2005-05-26 11:30:00,82.182,82.252,82.175,82.218,993199998.0
2005-05-26 11:35:00,82.232,82.294,82.186,82.255,1102399995.0
2005-05-26 11:40:00,82.222,82.301,82.222,82.259,977399999.0
2005-05-26 11:45:00,82.28,82.281,82.213,82.238,924899999.0
2005-05-26 11:50:00,82.213,82.266,82.187,82.218,1285800007.0
2005-05-26 11:55:00,82.239,82.289,82.204,82.24,976699994.0
2005-05-26 12:00:00,82.223,82.301,82.214,82.258,1088899993.0
2005-05-26 12:05:00,82.26,82.303,82.192,82.243,971399996.0
2005-05-26 12:10:00,82.227,82.296,82.225,82.27,961899998.0
2005-05-26 12:15:00,82.262,82.304,82.235,82.268,942499993.0
2005-05-26 12:20:00,82.255,82.312,82.236,82.271,1002900002.0
2005-05-26 12:25:00,82.242,82.286,82.196,82.257,954599995.0
2005-05-26 12:30:00,82.275,82.286,82.201,82.226,1176900000.0
2005-05-26 12:35:00,82.245,82.303,82.216,82.227,1075300004.0
2005-05-26 12:40:00,82.235,82.274,82.205,82.218,1168999994.0
2005-05-26 12:45:00,82.235,82.268,82.194,82.268,1228300001.0
2005-05-26 12:50:00,82.231,82.272,82.153,82.199,1055799994.0
2005-05-26 12:55:00,82.21,82.237,82.177,82.233,940699997.0
2005-05-26 13:00:00,82.198,82.263,82.175,82.24,950999996.0
2005-05-26 13:05:00,82.22,82.287,82.208,82.248,1073799997.0
2005-05-26 13:10:00,82.251,82.286,82.222,82.251,797800002.0
2005-05-26 13:15:00,82.28,82.283,82.215,82.228,1109200004.0
2005-05-26 13:20:00,82.216,82.267,82.202,82.21,1039000000.0
2005-05-26 13:25:00,82.235,82.298,82.194,82.273,793299993.0
2005-05-26 13:30:00,82.259,82.296,82.194,82.208,978499990.0
2005-05-26 13:35:00,82.182,82.244,82.143,82.191,1189299998.0
2005-05-26 13:40:00,82.187,82.238,82.175,82.214,1284899998.0
2005-05-26 13:45:00,82.23,82.286,82.173,82.286,1109599999.0
2005-05-26 13:50:00,82.245,82.298,82.216,82.288,940700002.0
2005-05-26 13:55:00,82.238,82.281,82.21,82.247,1174299993.0
2005-05-26 14:00:00,82.218,82.278,82.21,82.236,865899993.0
2005-05-26 14:05:00,82.234,82.296,82.201,82.274,1037000000.0
2005-05-26 14:10:00,82.263,82.3,82.206,82.253,977100006.0
2005-05-26 14:15:00,82.243,82.285,82.221,82.246,1241999997.0
2005-05-26 14:20:00,82.254,82.313,82.229,82.274,915699999.0
2005-05-26 14:25:00,82.252,82.317,82.236,82.28,766399995.0
2005-05-26 14:30:00,82.234,82.306,82.234,82.259,1010900001.0
2005-05-26 14:35:00,82.263,82.297,82.184,82.216,934499996.0
2005-05-26 14:40:00,82.215,82.248,82.143,82.198,837599999.0
2005-05-26 14:45:00,82.164,82.214,82.149,82.185,940500004.0
2005-05-26 14:50:00,82.19,82.212,82.136,82.186,999599995.0
2005-05-26 14:55:00,82.205,82.214,82.143,82.182,877700000.0
2005-05-26 15:00:00,82.195,82.27,82.152,82.208,1043499995.0
2005-05-26 15:05:00,82.218,82.269,82.097,82.183,927499992.0
2005-05-26 15:10:00,82.23,82.269,82.197,82.228,1153999993.0
2005-05-26 15:15:00,82.225,82.263,82.188,82.22,1063199993.0
2005-05-26 15:20:00,82.215,82.268,82.19,82.192,1020799994.0
2005-05-26 15:25:00,82.219,82.255,82.169,82.217,842799994.0
2005-05-26 15:30:00,82.193,82.24,82.163,82.217,1048499998.0
2005-05-26 15:35:00,82.232,82.242,82.173,82.197,712599997.0
2005-05-26 15:40:00,82.195,82.244,82.159,82.19,1155099997.0
2005-05-26 15:45:00,82.158,82.224,82.148,82.174,1025299998.0
2005-05-26 15:50:00,82.139,82.22,82.132,82.138,804399998.0
2005-05-26 15:55:00,82.159,82.19,82.139,82.151,1063499999.0
2005-05-26 16:00:00,82.179,82.201,82.102,82.102,933700003.0
2005-05-26 16:05:00,82.12,82.167,82.105,82.153,1104200003.0
2005-05-26 16:10:00,82.133,82.18,82.102,82.164,1089800000.0
2005-05-26 16:15:00,82.138,82.178,82.119,82.123,984699997.0
2005-05-26 16:20:00,82.143,82.191,82.103,82.108,965499997.0
2005-05-26 16:25:00,82.114,82.186,82.078,82.134,1025299999.0
2005-05-26 16:30:00,82.111,82.143,82.073,82.103,959500005.0
2005-05-26 16:35:00,82.101,82.173,82.098,82.127,874699995.0
2005-05-26 16:40:00,82.109,82.153,82.086,82.1,938299996.0
2005-05-26 16:45:00,82.114,82.127,82.064,82.085,1114200002.0
2005-05-26 16:50:00,82.08,82.139,82.063,82.123,1029299997.0
2005-05-26 16:55:00,82.112,82.165,82.071,82.158,890199998.0
2005-05-26 17:00:00,82.152,82.153,82.047,82.063,1172099997.0
2005-05-26 17:05:00,82.058,82.13,82.033,82.033,1177799999.0
2005-05-26 17:10:00,82.062,82.106,82.016,82.073,952099993.0
2005-05-26 17:15:00,82.056,82.116,82.011,82.095,1050300000.0
2005-05-26 17:20:00,82.084,82.125,82.043,82.075,940300003.0
2005-05-26 17:25:00,82.075,82.175,82.075,82.156,1090999994.0
2005-05-26 17:30:00,82.184,82.193,82.098,82.138,1197299997.0
2005-05-26 17:35:00,82.128,82.177,82.074,82.097,1025299996.0
2005-05-26 17:40:00,82.075,82.117,82.041,82.087,1130899991.0
2005-05-26 17:45:00,82.056,82.118,82.034,82.09,866799993.0
2005-05-26 17:50:00,82.002,82.129,82.001,82.068,1284499995.0
2005-05-26 17:55:00,82.065,82.109,82.039,82.075,944000003.0
2005-05-26 18:00:00,82.026,82.17,82.0,82.079,6771499994.0
2005-05-26 18:05:00,82.09,82.139,82.057,82.087,9389199985.0
2005-05-26 18:10:00,82.084,82.107,82.027,82.095,6793499993.0
2005-05-26 18:15:00,82.11,82.14,82.035,82.054,7761299979.0
2005-05-26 18:20:00,82.053,82.12,82.032,82.062,7196000016.0
2005-05-26 18:25:00,82.12,82.13,82.002,82.064,7024100008.0
2005-05-26 18:30:00,82.035,82.074,81.966,82.028,7589299979.0
2005-05-26 18:35:00,82.061,82.088,81.98,82.04,5217999976.0
2005-05-26 18:40:00,82.011,82.089,81.997,82.033,4656999995.0
2005-05-26 18:45:00,82.016,82.084,81.984,82.026,3797799981.0
2005-05-26 18:50:00,82.023,82.099,81.983,82.036,4204999997.0
2005-05-26 18:55:00,82.015,82.074,81.988,82.015,4579399988.0
2005-05-26 19:00:00,82.025,82.076,81.988,82.021,2814799990.0
2005-05-26 19:05:00,82.022,82.081,81.996,82.039,3902999989.0
2005-05-26 19:10:00,82.026,82.072,81.987,82.038,2057899991.0
2005-05-26 19:15:00,82.023,82.076,81.974,82.002,2611499998.0
2005-05-26 19:20:00,82.007,82.055,81.964,81.989,3088199988.0
2005-05-26 19:25:00,81.986,82.056,81.965,82.022,4500199989.0
2005-05-26 19:30:00,82.013,82.054,81.958,82.051,3556199989.0
2005-05-26 19:35:00,82.053,82.083,81.994,82.004,3414599986.0
2005-05-26 19:40:00,82.003,82.076,81.997,82.006,2837500005.0
2005-05-26 19:45:00,82.026,82.09,81.988,82.05,2688799996.0
2005-05-26 19:50:00,82.042,82.109,82.02,82.03,2888599993.0
2005-05-26 19:55:00,82.052,82.085,82.003,82.021,2846900009.0
2005-05-26 20:00:00,82.017,82.09,82.014,82.021,2417199989.0
2005-05-26 20:05:00,82.027,82.08,81.995,82.014,3083799992.0
2005-05-26 20:10:00,82.004,82.067,81.98,82.0,4084400002.0
2005-05-26 20:15:00,82.05,82.058,81.974,82.016,2238599993.0
2005-05-26 20:20:00,81.98,82.05,81.962,81.97,3065200002.0
2005-05-26 20:25:00,81.975,82.038,81.931,81.961,3872800006.0
2005-05-26 20:30:00,81.967,82.003,81.917,81.927,4473800003.0
2005-05-26 20:35:00,81.952,82.023,81.939,81.963,3518400002.0
2005-05-26 20:40:00,81.992,82.069,81.941,82.037,5059899979.0
2005-05-26 20:45:00,82.037,82.048,81.933,81.977,3636599995.0
2005-05-26 20:50:00,81.949,82.012,81.921,81.929,3532199991.0
2005-05-26 20:55:00,81.923,81.977,81.869,81.905,5115799987.0
2005-05-26 21:00:00,81.877,81.947,81.854,81.905,3468100011.0
2005-05-26 21:05:00,81.864,81.971,81.864,81.927,2992700005.0
2005-05-26 21:10:00,81.892,81.961,81.826,81.826,2610399985.0
2005-05-26 21:15:00,81.85,81.897,81.791,81.8,4053099995.0
2005-05-26 21:20:00,81.802,81.838,81.772,81.789,4517999994.0
2005-05-26 21:25:00,81.798,81.841,81.769,81.801,3021999998.0
2005-05-26 21:30:00,81.814,81.827,81.757,81.786,1796400004.0
2005-05-26 21:35:00,81.812,81.842,81.774,81.812,2043399993.0
2005-05-26 21:40:00,81.771,81.853,81.762,81.83,2477800002.0
2005-05-26 21:45:00,81.847,81.855,81.761,81.793,2158899984.0
2005-05-26 21:50:00,81.763,81.853,81.763,81.829,1529800001.0
2005-05-26 21:55:00,81.826,81.857,81.779,81.79,1526699997.0
2005-05-26 22:00:00,81.812,81.859,81.754,81.822,3165499986.0
2005-05-26 22:05:00,81.827,81.888,81.815,81.869,1173299993.0
2005-05-26 22:10:00,81.85,81.895,81.771,81.819,1910799990.0
2005-05-26 22:15:00,81.813,81.867,81.791,81.841,1543900000.0
2005-05-26 22:20:00,81.798,81.89,81.789,81.823,1458499998.0
2005-05-26 22:25:00,81.819,81.855,81.773,81.812,1664199982.0
2005-05-26 22:30:00,81.813,81.867,81.754,81.812,2340599999.0
2005-05-26 22:35:00,81.862,81.864,81.785,81.835,1027099997.0
2005-05-26 22:40:00,81.837,81.874,81.784,81.784,1307300005.0
2005-05-26 22:45:00,81.822,81.902,81.804,81.873,1573399998.0
2005-05-26 22:50:00,81.873,81.928,81.813,81.851,1747399989.0
2005-05-26 22:55:00,81.847,81.888,81.743,81.795,1270400002.0
2005-05-26 23:00:00,81.857,81.89,81.802,81.875,959400002.0
2005-05-26 23:05:00,81.847,81.888,81.818,81.82,1009900004.0
2005-05-26 23:10:00,81.853,81.916,81.832,81.872,1156100003.0
2005-05-26 23:15:00,81.885,81.95,81.848,81.95,1060799998.0
2005-05-26 23:20:00,81.903,81.94,81.843,81.865,1108699999.0
2005-05-26 23:25:00,81.85,81.901,81.824,81.873,1014600000.0
2005-05-26 23:30:00,81.868,81.922,81.853,81.87,1023400004.0
2005-05-26 23:35:00,81.848,81.92,81.803,81.884,1011899995.0
2005-05-26 23:40:00,81.925,81.933,81.837,81.863,1132599995.0
2005-05-26 23:45:00,81.839,81.899,81.818,81.872,871600004.0
2005-05-26 23:50:00,81.853,81.919,81.832,81.867,970799993.0
2005-05-26 23:55:00,81.887,81.945,81.85,81.898,1102199996.0
2005-05-27 00:00:00,81.902,81.956,81.879,81.916,819999997.0
2005-05-27 00:05:00,81.91,81.941,81.837,81.864,1020300000.0
2005-05-27 00:10:00,81.84,81.928,81.834,81.901,1179900003.0
2005-05-27 00:15:00,81.887,81.964,81.868,81.901,1267799997.0
2005-05-27 00:20:00,81.897,81.937,81.852,81.93,997100002.0
2005-05-27 00:25:00,81.883,81.94,81.862,81.918,1036999989.0
2005-05-27 00:30:00,81.908,81.96,81.892,81.956,816499997.0
2005-05-27 00:35:00,81.918,81.955,81.88,81.909,1193699987.0
2005-05-27 00:40:00,81.912,81.94,81.845,81.9,855699998.0
2005-05-27 00:45:00,81.88,81.937,81.86,81.885,856399995.0
2005-05-27 00:50:00,81.903,81.929,81.845,81.868,949400004.0
2005-05-27 00:55:00,81.887,81.916,81.843,81.893,967599992.0
2005-05-27 01:00:00,81.927,81.95,81.884,81.905,1008199996.0
2005-05-27 01:05:00,81.903,81.936,81.865,81.923,1242499998.0
2005-05-27 01:10:00,81.892,81.93,81.865,81.893,939800004.0
2005-05-27 01:15:00,81.887,81.929,81.851,81.876,1044000009.0
2005-05-27 01:20:00,81.859,81.945,81.859,81.863,1166199998.0
2005-05-27 01:25:00,81.873,81.937,81.871,81.905,912699999.0
2005-05-27 01:30:00,81.917,81.96,81.862,81.913,1028900004.0
2005-05-27 01:35:00,81.904,81.947,81.887,81.893,1048299998.0
2005-05-27 01:40:00,81.915,81.951,81.873,81.938,1112499993.0
2005-05-27 01:45:00,81.947,81.968,81.873,81.905,968600000.0
2005-05-27 01:50:00,81.92,81.956,81.89,81.93,929100003.0
2005-05-27 01:55:00,81.943,81.965,81.877,81.881,1042599998.0
2005-05-27 02:00:00,81.888,81.962,81.878,81.878,1082600002.0
2005-05-27 02:05:00,81.924,81.975,81.902,81.93,844800002.0
2005-05-27 02:10:00,81.909,81.969,81.892,81.951,1036200003.0
2005-05-27 02:15:00,81.944,81.97,81.891,81.904,924400003.0
2005-05-27 02:20:00,81.913,81.963,81.899,81.917,1105400003.0
2005-05-27 02:25:00,81.871,81.961,81.871,81.955,1131500002.0
2005-05-27 02:30:00,81.915,81.96,81.875,81.938,1016400003.0
2005-05-27 02:35:00,81.905,81.938,81.875,81.882,1060399990.0
2005-05-27 02:40:00,81.886,81.92,81.837,81.904,898400001.0
2005-05-27 02:45:00,81.883,81.922,81.848,81.881,1066999997.0
2005-05-27 02:50:00,81.908,81.958,81.868,81.924,1114900001.0
2005-05-27 02:55:00,81.962,81.975,81.9,81.969,1005300004.0
2005-05-27 03:00:00,81.96,81.997,81.918,81.928,1144800001.0
2005-05-27 03:05:00,81.94,81.99,81.915,81.987,936400006.0
2005-05-27 03:10:00,81.936,82.006,81.922,81.934,990699994.0
2005-05-27 03:15:00,81.945,81.968,81.902,81.936,843699995.0
2005-05-27 03:20:00,81.925,81.96,81.871,81.934,789699997.0
2005-05-27 03:25:00,81.97,81.988,81.907,81.934,1142099997.0
2005-05-27 03:30:00,81.95,82.006,81.932,81.965,1309200000.0
2005-05-27 03:35:00,81.973,82.027,81.949,81.949,858099997.0
2005-05-27 03:40:00,81.96,82.004,81.932,81.953,1306699997.0
2005-05-27 03:45:00,81.969,82.004,81.94,81.965,935300002.0
2005-05-27 03:50:00,81.989,82.002,81.916,81.959,972999991.0
2005-05-27 03:55:00,81.962,82.0,81.934,81.948,885800003.0
2005-05-27 04:00:00,81.944,81.993,81.921,81.932,924599992.0
2005-05-27 04:05:00,81.935,81.983,81.87,81.921,998599992.0
2005-05-27 04:10:00,81.921,81.942,81.869,81.895,1101599995.0
2005-05-27 04:15:00,81.851,81.954,81.851,81.941,1043500004.0
2005-05-27 04:20:00,81.921,81.955,81.865,81.909,1038699995.0
2005-05-27 04:25:00,81.907,81.96,81.876,81.915,921100009.0
2005-05-27 04:30:00,81.886,81.954,81.88,81.9,1158199995.0
2005-05-27 04:35:00,81.924,81.96,81.88,81.901,979399998.0
2005-05-27 04:40:00,81.894,81.945,81.872,81.909,1022199996.0
2005-05-27 04:45:00,81.905,81.945,81.858,81.923,1086499998.0
2005-05-27 04:50:00,81.882,81.945,81.846,81.922,1196799998.0
2005-05-27 04:55:00,81.884,81.926,81.866,81.866,910199993.0
2005-05-27 05:00:00,81.892,81.928,81.844,81.927,1026599995.0
2005-05-27 05:05:00,81.889,81.91,81.852,81.873,1133799993.0
2005-05-27 05:10:00,81.87,81.925,81.836,81.839,920799999.0
2005-05-27 05:15:00,81.848,81.903,81.835,81.864,900399999.0
2005-05-27 05:20:00,81.863,81.913,81.845,81.865,1004300002.0
2005-05-27 05:25:00,81.881,81.922,81.832,81.853,929799999.0
2005-05-27 05:30:00,81.872,81.898,81.832,81.853,904899998.0
2005-05-27 05:35:00,81.849,81.88,81.819,81.877,850299998.0
2005-05-27 05:40:00,81.857,81.897,81.834,81.857,1019399997.0
2005-05-27 05:45:00,81.869,81.897,81.826,81.826,949899992.0
2005-05-27 05:50:00,81.844,81.887,81.794,81.83,922200001.0
2005-05-27 05:55:00,81.833,81.859,81.803,81.816,794300004.0
2005-05-27 06:00:00,81.798,81.871,81.798,81.861,1046699996.0
2005-05-27 06:05:00,81.863,81.871,81.815,81.838,1030099993.0
2005-05-27 06:10:00,81.844,81.863,81.786,81.797,859299995.0
2005-05-27 06:15:00,81.775,81.866,81.772,81.863,980699998.0
2005-05-27 06:20:00,81.857,81.891,81.817,81.865,1088599995.0
2005-05-27 06:25:00,81.905,81.91,81.848,81.867,886499999.0
2005-05-27 06:30:00,81.833,81.908,81.831,81.843,1064599993.0
2005-05-27 06:35:00,81.855,81.868,81.8,81.814,1236499997.0
2005-05-27 06:40:00,81.846,81.889,81.788,81.869,1022299993.0
2005-05-27 06:45:00,81.852,81.869,81.792,81.834,934499998.0
2005-05-27 06:50:00,81.805,81.853,81.786,81.85,1193400000.0
2005-05-27 06:55:00,81.829,81.861,81.793,81.852,886899995.0
2005-05-27 07:00:00,81.815,81.862,81.792,81.835,1126100005.0
2005-05-27 07:05:00,81.812,81.865,81.782,81.838,894500000.0
2005-05-27 07:10:00,81.825,81.865,81.782,81.84,884699993.0
2005-05-27 07:15:00,81.818,81.868,81.783,81.842,940700003.0
2005-05-27 07:20:00,81.823,81.879,81.807,81.854,819699994.0
2005-05-27 07:25:00,81.85,81.886,81.831,81.858,1350999989.0
2005-05-27 07:30:00,81.848,81.897,81.833,81.844,1042099999.0
2005-05-27 07:35:00,81.856,81.912,81.824,81.895,924599996.0
2005-05-27 07:40:00,81.888,81.92,81.856,81.886,870000001.0
2005-05-27 07:45:00,81.865,81.932,81.851,81.895,1132499994.0
2005-05-27 07:50:00,81.896,81.931,81.84,81.887,1186200000.0
2005-05-27 07:55:00,81.888,81.916,81.83,81.852,1009999996.0
2005-05-27 08:00:00,81.855,81.91,81.839,81.878,915099994.0
2005-05-27 08:05:00,81.877,81.97,81.877,81.935,1232899989.0
2005-05-27 08:10:00,81.934,82.031,81.885,81.913,958699993.0
2005-05-27 08:15:00,81.949,82.063,81.895,81.969,957100000.0
2005-05-27 08:20:00,81.927,81.993,81.903,81.961,1153499989.0
2005-05-27 08:25:00,81.96,81.989,81.895,81.922,840700002.0
2005-05-27 08:30:00,81.925,81.935,81.861,81.887,1052999998.0
2005-05-27 08:35:00,81.883,81.941,81.871,81.89,1062899987.0
2005-05-27 08:40:00,81.916,81.956,81.889,81.925,1094900000.0
2005-05-27 08:45:00,81.93,81.964,81.907,81.935,933199992.0
2005-05-27 08:50:00,81.927,81.949,81.878,81.918,943699999.0
2005-05-27 08:55:00,81.937,81.947,81.866,81.883,1030500000.0
2005-05-27 09:00:00,81.917,81.993,81.876,81.942,949400000.0
2005-05-27 09:05:00,81.946,82.05,81.93,82.013,1104599992.0
2005-05-27 09:10:00,82.027,82.054,81.963,81.963,747499996.0
2005-05-27 09:15:00,81.955,82.039,81.955,82.005,891699997.0
2005-05-27 09:20:00,82.022,82.042,81.958,81.989,1047099998.0
2005-05-27 09:25:00,81.973,82.047,81.967,81.998,918199994.0
2005-05-27 09:30:00,81.974,82.044,81.958,82.015,928700008.0
2005-05-27 09:35:00,82.047,82.095,82.01,82.057,741000006.0
2005-05-27 09:40:00,82.038,82.067,81.995,82.039,985699998.0
2005-05-27 09:45:00,82.024,82.07,82.007,82.014,827799998.0
2005-05-27 09:50:00,82.023,82.092,82.014,82.054,1083199988.0
2005-05-27 09:55:00,82.056,82.083,82.017,82.061,1119800002.0
2005-05-27 10:00:00,82.044,82.06,81.996,82.03,835900000.0
2005-05-27 10:05:00,82.039,82.088,82.011,82.057,1113199987.0
2005-05-27 10:10:00,82.028,82.105,82.018,82.062,936200003.0
2005-05-27 10:15:00,82.088,82.112,82.038,82.041,855899987.0
2005-05-27 10:20:00,82.06,82.142,82.043,82.091,1034700001.0
2005-05-27 10:25:00,82.132,82.132,82.043,82.073,1017799995.0
2005-05-27 10:30:00,82.053,82.11,82.037,82.049,986500000.0
2005-05-27 10:35:00,82.071,82.132,82.056,82.132,1293100009.0
2005-05-27 10:40:00,82.125,82.155,82.085,82.094,1269299999.0
2005-05-27 10:45:00,82.093,82.143,82.088,82.118,891400000.0
2005-05-27 10:50:00,82.119,82.15,82.076,82.118,1135200004.0
2005-05-27 10:55:00,82.101,82.114,82.056,82.08,1034499997.0
2005-05-27 11:00:00,82.087,82.114,82.021,82.088,1143500001.0
2005-05-27 11:05:00,82.071,82.095,82.004,82.036,1053999994.0
2005-05-27 11:10:00,82.044,82.083,81.98,81.98,904200001.0
2005-05-27 11:15:00,82.004,82.075,82.004,82.03,911900002.0
2005-05-27 11:20:00,82.021,82.074,81.998,82.026,1083200008.0
2005-05-27 11:25:00,82.035,82.05,81.988,82.01,895199992.0
2005-05-27 11:30:00,82.008,82.055,81.965,82.026,889200001.0
2005-05-27 11:35:00,82.025,82.076,81.958,82.022,1116400007.0
2005-05-27 11:40:00,81.95,82.04,81.95,82.011,971699994.0
2005-05-27 11:45:00,82.009,82.05,81.967,81.981,1270800000.0
2005-05-27 11:50:00,81.979,82.048,81.971,82.003,1252699997.0
2005-05-27 11:55:00,82.017,82.041,81.977,81.987,1001699996.0
2005-05-27 12:00:00,81.985,82.048,81.981,82.008,1036899993.0
2005-05-27 12:05:00,81.986,82.078,81.984,82.03,1204100000.0
2005-05-27 12:10:00,82.03,82.076,81.987,82.026,964200000.0
2005-05-27 12:15:00,82.028,82.08,82.018,82.052,1044800003.0
2005-05-27 12:20:00,82.034,82.094,82.029,82.064,1006999997.0
2005-05-27 12:25:00,82.057,82.086,82.02,82.071,1042900003.0
2005-05-27 12:30:00,82.04,82.081,82.008,82.026,942199997.0
2005-05-27 12:35:00,82.023,82.055,81.99,82.001,977899997.0
2005-05-27 12:40:00,81.977,82.04,81.952,81.969,786899999.0
2005-05-27 12:45:00,82.003,82.003,81.909,81.947,958799994.0
2005-05-27 12:50:00,81.985,82.013,81.943,82.006,889299992.0
2005-05-27 12:55:00,81.988,82.031,81.953,82.003,961099996.0
2005-05-27 13:00:00,81.972,82.033,81.947,81.991,923599997.0
2005-05-27 13:05:00,81.992,82.058,81.963,82.011,1023299996.0
2005-05-27 13:10:00,82.008,82.044,81.972,82.007,899499996.0
2005-05-27 13:15:00,82.037,82.037,81.976,81.993,1183800000.0
2005-05-27 13:20:00,81.968,82.046,81.951,82.035,956599999.0
2005-05-27 13:25:00,82.029,82.08,81.995,82.08,901899992.0
2005-05-27 13:30:00,82.038,82.089,81.998,82.048,953899996.0
2005-05-27 13:35:00,82.057,82.093,82.021,82.073,1191299986.0
2005-05-27 13:40:00,82.068,82.087,82.02,82.069,1005399998.0
2005-05-27 13:45:00,82.061,82.113,82.016,82.1,1310700000.0
2005-05-27 13:50:00,82.083,82.142,82.064,82.125,1155600003.0
2005-05-27 13:55:00,82.096,82.135,82.039,82.04,1005099995.0
2005-05-27 14:00:00,82.077,82.14,82.053,82.14,791299997.0
2005-05-27 14:05:00,82.096,82.147,82.069,82.084,1072400004.0
2005-05-27 14:10:00,82.105,82.13,82.045,82.087,1023899997.0
2005-05-27 14:15:00,82.075,82.117,82.041,82.088,1054600001.0
2005-05-27 14:20:00,82.061,82.099,82.035,82.069,1063699996.0
2005-05-27 14:25:00,82.08,82.118,82.045,82.065,1004699997.0
2005-05-27 14:30:00,82.023,82.11,82.023,82.106,991700001.0
2005-05-27 14:35:00,82.065,82.092,82.033,82.062,938399999.0
2005-05-27 14:40:00,82.077,82.096,82.009,82.065,879799995.0
2005-05-27 14:45:00,82.048,82.091,81.993,82.035,995600002.0
2005-05-27 14:50:00,82.035,82.091,82.007,82.055,789599998.0
2005-05-27 14:55:00,82.077,82.125,82.056,82.119,894399998.0
2005-05-27 15:00:00,82.097,82.175,82.051,82.147,1308500004.0
2005-05-27 15:05:00,82.127,82.197,82.089,82.118,1261399995.0
2005-05-27 15:10:00,82.095,82.183,82.08,82.159,1183999993.0
2005-05-27 15:15:00,82.162,82.185,82.113,82.167,922900009.0
2005-05-27 15:20:00,82.165,82.198,82.127,82.13,1013399996.0
2005-05-27 15:25:00,82.158,82.223,82.141,82.189,1177799995.0
2005-05-27 15:30:00,82.16,82.24,82.16,82.199,905899990.0
2005-05-27 15:35:00,82.19,82.231,82.174,82.23,966200000.0
2005-05-27 15:40:00,82.194,82.242,82.124,82.181,1071399993.0
2005-05-27 15:45:00,82.204,82.232,82.092,82.109,1109600000.0
2005-05-27 15:50:00,82.143,82.153,82.04,82.051,1189299996.0
2005-05-27 15:55:00,82.051,82.141,82.051,82.088,759299998.0
2005-05-27 16:00:00,82.125,82.158,82.083,82.105,918999995.0
2005-05-27 16:05:00,82.118,82.18,82.09,82.136,1052099999.0
2005-05-27 16:10:00,82.125,82.135,82.053,82.076,799400000.0
2005-05-27 16:15:00,82.073,82.15,82.052,82.115,1062899998.0
2005-05-27 16:20:00,82.101,82.142,82.079,82.115,1251300003.0
2005-05-27 16:25:00,82.112,82.142,82.086,82.107,999899991.0
2005-05-27 16:30:00,82.077,82.148,82.073,82.107,911699999.0
2005-05-27 16:35:00,82.105,82.145,82.067,82.079,1104099999.0
2005-05-27 16:40:00,82.07,82.134,82.067,82.096,856699998.0
2005-05-27 16:45:00,82.08,82.15,82.066,82.15,947799997.0
2005-05-27 16:50:00,82.146,82.168,82.072,82.133,1069599994.0
2005-05-27 16:55:00,82.138,82.252,82.094,82.208,939699999.0
2005-05-27 17:00:00,82.202,82.265,82.175,82.236,918600001.0
2005-05-27 17:05:00,82.202,82.248,82.185,82.194,892299992.0
2005-05-27 17:10:00,82.22,82.262,82.203,82.231,1013500010.0
2005-05-27 17:15:00,82.246,82.273,82.193,82.217,1057199999.0
2005-05-27 17:20:00,82.231,82.364,82.218,82.312,1107399989.0
2005-05-27 17:25:00,82.282,82.328,82.219,82.259,1001799997.0
2005-05-27 17:30:00,82.287,82.331,82.251,82.31,965200000.0
2005-05-27 17:35:00,82.293,82.331,82.189,82.213,938299996.0
2005-05-27 17:40:00,82.219,82.299,82.206,82.274,1265999996.0
2005-05-27 17:45:00,82.291,82.305,82.184,82.184,976099995.0
2005-05-27 17:50:00,82.18,82.241,82.15,82.152,782599998.0
2005-05-27 17:55:00,82.166,82.246,82.158,82.2,1004999999.0
2005-05-27 18:00:00,82.187,82.29,82.155,82.238,6339799985.0
2005-05-27 18:05:00,82.21,82.27,82.176,82.205,8650899957.0
2005-05-27 18:10:00,82.187,82.255,82.165,82.21,6966799971.0
2005-05-27 18:15:00,82.18,82.271,82.159,82.239,7550299978.0
2005-05-27 18:20:00,82.229,82.33,82.206,82.268,7765599977.0
2005-05-27 18:25:00,82.263,82.318,82.244,82.277,7710599987.0
2005-05-27 18:30:00,82.269,82.356,82.266,82.34,7362199987.0
2005-05-27 18:35:00,82.31,82.339,82.252,82.305,5126799997.0
2005-05-27 18:40:00,82.236,82.37,82.236,82.323,4484799979.0
2005-05-27 18:45:00,82.31,82.358,82.258,82.315,3665299993.0
2005-05-27 18:50:00,82.287,82.374,82.264,82.358,3721199986.0
2005-05-27 18:55:00,82.368,82.404,82.301,82.35,3976299999.0
2005-05-27 19:00:00,82.352,82.389,82.296,82.359,2827599991.0
2005-05-27 19:05:00,82.361,82.417,82.318,82.369,3591999982.0
2005-05-27 19:10:00,82.358,82.416,82.31,82.376,2027699999.0
2005-05-27 19:15:00,82.396,82.419,82.344,82.38,2796400007.0
2005-05-27 19:20:00,82.336,82.394,82.274,82.35,3129199992.0
2005-05-27 19:25:00,82.328,82.395,82.31,82.339,4566200005.0
2005-05-27 19:30:00,82.328,82.375,82.301,82.347,3508200003.0
2005-05-27 19:35:00,82.352,82.389,82.308,82.375,3139000003.0
2005-05-27 19:40:00,82.347,82.373,82.294,82.329,2915400000.0
2005-05-27 19:45:00,82.333,82.392,82.316,82.333,2509699999.0
2005-05-27 19:50:00,82.314,82.403,82.292,82.301,2841399991.0
2005-05-27 19:55:00,82.316,82.373,82.303,82.338,2827099988.0
2005-05-27 20:00:00,82.323,82.383,82.3,82.357,2060000004.0
2005-05-27 20:05:00,82.348,82.382,82.302,82.308,3232599979.0
2005-05-27 20:10:00,82.302,82.368,82.292,82.32,3775299977.0
2005-05-27 20:15:00,82.337,82.372,82.315,82.327,2321099998.0
2005-05-27 20:20:00,82.318,82.368,82.285,82.299,2856200002.0
2005-05-27 20:25:00,82.3,82.403,82.291,82.341,4144699987.0
2005-05-27 20:30:00,82.319,82.359,82.289,82.298,4682599996.0
2005-05-27 20:35:00,82.333,82.355,82.283,82.304,3197400004.0
2005-05-27 20:40:00,82.291,82.356,82.281,82.347,4999800020.0
2005-05-27 20:45:00,82.347,82.362,82.284,82.308,3598399996.0
2005-05-27 20:50:00,82.315,82.405,82.289,82.348,3505699991.0
2005-05-27 20:55:00,82.366,82.383,82.295,82.303,5300600007.0
2005-05-27 21:00:00,82.303,82.353,82.265,82.287,3783999987.0
2005-05-27 21:05:00,82.26,82.352,82.26,82.308,3264099996.0
2005-05-27 21:10:00,82.307,82.34,82.259,82.304,2721199987.0
2005-05-27 21:15:00,82.266,82.362,82.262,82.317,4087699984.0
2005-05-27 21:20:00,82.33,82.365,82.287,82.325,4371099995.0
2005-05-27 21:25:00,82.33,82.39,82.3,82.357,2662199989.0
2005-05-27 21:30:00,82.351,82.4,82.283,82.283,1567600002.0
2005-05-27 21:35:00,82.274,82.31,82.241,82.272,1874100007.0
2005-05-27 21:40:00,82.285,82.309,82.233,82.276,2404499996.0
2005-05-27 21:45:00,82.273,82.315,82.24,82.248,1874499991.0
2005-05-27 21:50:00,82.245,82.33,82.241,82.284,1616800010.0
2005-05-27 21:55:00,82.265,82.377,82.129,82.361,1345999996.0
2005-05-27 22:00:00,82.356,82.403,82.312,82.365,2850600002.0
2005-05-27 22:05:00,82.367,82.393,82.313,82.33,1137599994.0
2005-05-27 22:10:00,82.344,82.383,82.299,82.352,1696699999.0
2005-05-27 22:15:00,82.336,82.375,82.303,82.348,1757400001.0
2005-05-27 22:20:00,82.345,82.404,82.292,82.311,1546099998.0
2005-05-27 22:25:00,82.33,82.374,82.321,82.322,1385199991.0
2005-05-27 22:30:00,82.296,82.363,82.251,82.307,2263499998.0
2005-05-27 22:35:00,82.323,82.364,82.293,82.342,1488099993.0
2005-05-27 22:40:00,82.338,82.366,82.284,82.318,1278600000.0
2005-05-27 22:45:00,82.299,82.348,82.268,82.315,1491899990.0
2005-05-27 22:50:00,82.297,82.364,82.276,82.304,1479299994.0
2005-05-27 22:55:00,82.321,82.391,82.237,82.311,1621799994.0
2005-05-27 23:00:00,82.35,82.37,82.31,82.37,530200002.0
2005-05-27 23:05:00,82.35,82.37,82.35,82.37,530200002.0
2005-05-27 23:10:00,82.4,82.4,82.4,82.4,265100001.0
2005-05-27 23:15:00,82.36,82.37,82.23,82.23,795300003.0
2005-05-27 23:20:00,82.18,82.35,82.18,82.35,530200002.0
2005-05-27 23:25:00,82.37,82.37,82.37,82.37,265100001.0
2005-05-27 23:30:00,82.28,82.32,82.28,82.32,530200002.0
2005-05-27 23:35:00,82.41,82.41,82.37,82.37,530200002.0
2005-05-29 23:00:00,82.322,82.322,82.067,82.112,1310800000.0
2005-05-29 23:05:00,82.126,82.174,82.099,82.133,1008199993.0
2005-05-29 23:10:00,82.146,82.222,82.126,82.208,1046399999.0
2005-05-29 23:15:00,82.201,82.206,82.123,82.125,938400002.0
2005-05-29 23:20:00,82.136,82.178,82.105,82.122,1282799999.0
2005-05-29 23:25:00,82.119,82.216,82.111,82.145,977200000.0
2005-05-29 23:30:00,82.158,82.22,82.142,82.195,975300008.0
2005-05-29 23:35:00,82.146,82.215,82.093,82.153,1001899990.0
2005-05-29 23:40:00,82.165,82.215,82.148,82.193,1068799998.0
2005-05-29 23:45:00,82.177,82.234,82.154,82.195,996700006.0
2005-05-29 23:50:00,82.154,82.248,82.154,82.228,718399999.0
2005-05-29 23:55:00,82.253,82.253,82.177,82.202,860800000.0
2005-05-30 00:00:00,82.228,82.252,82.188,82.216,1139299995.0
2005-05-30 00:05:00,82.193,82.243,82.142,82.196,731599994.0
2005-05-30 00:10:00,82.182,82.26,82.164,82.218,1284699998.0
2005-05-30 00:15:00,82.23,82.259,82.171,82.183,978199996.0
2005-05-30 00:20:00,82.176,82.256,82.17,82.199,1052200002.0
2005-05-30 00:25:00,82.225,82.26,82.185,82.26,1025099992.0
2005-05-30 00:30:00,82.222,82.263,82.188,82.188,907600003.0
2005-05-30 00:35:00,82.201,82.25,82.173,82.18,1061899996.0
2005-05-30 00:40:00,82.173,82.245,82.164,82.19,996099994.0
2005-05-30 00:45:00,82.225,82.244,82.15,82.168,975399998.0
2005-05-30 00:50:00,82.168,82.198,82.115,82.179,877000003.0
2005-05-30 00:55:00,82.181,82.205,82.153,82.158,840499993.0
2005-05-30 01:00:00,82.179,82.286,82.14,82.145,1028399991.0
2005-05-30 01:05:00,82.148,82.205,82.121,82.176,1101999990.0
2005-05-30 01:10:00,82.151,82.208,82.127,82.179,1006099992.0
2005-05-30 01:15:00,82.215,82.215,82.123,82.184,1256300000.0
2005-05-30 01:20:00,82.16,82.206,82.147,82.178,937499999.0
2005-05-30 01:25:00,82.182,82.205,82.136,82.148,1118800005.0
2005-05-30 01:30:00,82.197,82.238,82.149,82.157,1073799999.0
2005-05-30 01:35:00,82.165,82.219,82.151,82.189,906599999.0
2005-05-30 01:40:00,82.197,82.235,82.166,82.18,1043999991.0
2005-05-30 01:45:00,82.217,82.235,82.175,82.195,1054899990.0
2005-05-30 01:50:00,82.186,82.225,82.157,82.199,832800001.0
2005-05-30 01:55:00,82.23,82.257,82.158,82.224,1078499999.0
2005-05-30 02:00:00,82.204,82.24,82.16,82.19,1103699999.0
2005-05-30 02:05:00,82.192,82.249,82.173,82.191,1038899996.0
2005-05-30 02:10:00,82.193,82.243,82.149,82.186,1136399997.0
2005-05-30 02:15:00,82.219,82.235,82.152,82.191,1020999999.0
2005-05-30 02:20:00,82.19,82.235,82.152,82.183,1052500007.0
2005-05-30 02:25:00,82.164,82.262,82.164,82.204,976299995.0
2005-05-30 02:30:00,82.21,82.255,82.188,82.207,1080599999.0
2005-05-30 02:35:00,82.191,82.229,82.156,82.176,1133800001.0
2005-05-30 02:40:00,82.174,82.226,82.139,82.191,934399996.0
2005-05-30 02:45:00,82.175,82.214,82.153,82.181,1040300001.0
2005-05-30 02:50:00,82.146,82.209,82.131,82.153,811800000.0
2005-05-30 02:55:00,82.143,82.245,82.126,82.221,1172599995.0
2005-05-30 03:00:00,82.226,82.283,82.193,82.262,1030299992.0
2005-05-30 03:05:00,82.272,82.28,82.183,82.223,1065199998.0
2005-05-30 03:10:00,82.22,82.259,82.181,82.202,1002499992.0
2005-05-30 03:15:00,82.232,82.256,82.189,82.218,909499998.0
2005-05-30 03:20:00,82.237,82.266,82.19,82.207,930299995.0
2005-05-30 03:25:00,82.204,82.247,82.179,82.222,1290500002.0
2005-05-30 03:30:00,82.212,82.236,82.171,82.22,905200003.0
2005-05-30 03:35:00,82.198,82.241,82.164,82.204,963299993.0
2005-05-30 03:40:00,82.165,82.224,82.142,82.197,1233599984.0
2005-05-30 03:45:00,82.178,82.227,82.16,82.187,855200000.0
2005-05-30 03:50:00,82.173,82.258,82.147,82.215,807199995.0
2005-05-30 03:55:00,82.247,82.268,82.201,82.249,1044799998.0
2005-05-30 04:00:00,82.26,82.263,82.177,82.205,1151300000.0
2005-05-30 04:05:00,82.202,82.236,82.178,82.213,751400002.0
2005-05-30 04:10:00,82.19,82.259,82.187,82.225,907299992.0
2005-05-30 04:15:00,82.185,82.245,82.175,82.189,1154499992.0
2005-05-30 04:20:00,82.224,82.233,82.165,82.222,1037400004.0
2005-05-30 04:25:00,82.175,82.234,82.149,82.157,1032999998.0
2005-05-30 04:30:00,82.156,82.222,82.154,82.154,1114999993.0
2005-05-30 04:35:00,82.174,82.208,82.145,82.172,1096099992.0
2005-05-30 04:40:00,82.173,82.208,82.133,82.175,1021799997.0
2005-05-30 04:45:00,82.207,82.217,82.132,82.171,1073499993.0
2005-05-30 04:50:00,82.158,82.21,82.145,82.185,960400000.0
2005-05-30 04:55:00,82.202,82.211,82.142,82.159,966199994.0
2005-05-30 05:00:00,82.158,82.211,82.136,82.195,759200002.0
2005-05-30 05:05:00,82.187,82.203,82.117,82.131,926199991.0
2005-05-30 05:10:00,82.118,82.211,82.118,82.196,1059199992.0
2005-05-30 05:15:00,82.169,82.213,82.138,82.165,1231699999.0
2005-05-30 05:20:00,82.17,82.233,82.155,82.192,893500001.0
2005-05-30 05:25:00,82.204,82.243,82.177,82.243,1049300004.0
2005-05-30 05:30:00,82.187,82.239,82.156,82.17,952700005.0
2005-05-30 05:35:00,82.187,82.229,82.174,82.221,807200001.0
2005-05-30 05:40:00,82.178,82.229,82.136,82.136,859299997.0
2005-05-30 05:45:00,82.148,82.198,82.135,82.135,962799996.0
2005-05-30 05:50:00,82.147,82.198,82.121,82.173,982200000.0
2005-05-30 05:55:00,82.173,82.207,82.129,82.156,802300001.0
2005-05-30 06:00:00,82.135,82.21,82.123,82.192,1116599994.0
2005-05-30 06:05:00,82.205,82.218,82.157,82.197,720299997.0
2005-05-30 06:10:00,82.168,82.219,82.155,82.175,918400000.0
2005-05-30 06:15:00,82.183,82.213,82.14,82.17,952499998.0
2005-05-30 06:20:00,82.129,82.201,82.122,82.122,1116399996.0
2005-05-30 06:25:00,82.128,82.176,82.066,82.081,941600004.0
2005-05-30 06:30:00,82.098,82.15,82.09,82.099,1000899999.0
2005-05-30 06:35:00,82.125,82.155,82.057,82.119,1005699992.0
2005-05-30 06:40:00,82.102,82.138,82.067,82.081,957899996.0
2005-05-30 06:45:00,82.137,82.137,82.072,82.082,828699997.0
2005-05-30 06:50:00,82.077,82.14,82.055,82.085,1035499995.0
2005-05-30 06:55:00,82.058,82.142,82.058,82.121,804500003.0
2005-05-30 07:00:00,82.105,82.154,82.078,82.105,1164799992.0
2005-05-30 07:05:00,82.107,82.147,82.07,82.144,868500002.0
2005-05-30 07:10:00,82.1,82.15,82.067,82.113,889899992.0
2005-05-30 07:15:00,82.095,82.152,82.08,82.13,1042599995.0
2005-05-30 07:20:00,82.09,82.157,82.075,82.11,835300001.0
2005-05-30 07:25:00,82.092,82.148,82.056,82.087,1062899992.0
2005-05-30 07:30:00,82.072,82.141,82.072,82.102,982999991.0
2005-05-30 07:35:00,82.099,82.16,82.08,82.158,975900003.0
2005-05-30 07:40:00,82.11,82.165,82.068,82.115,903200006.0
2005-05-30 07:45:00,82.098,82.161,82.078,82.117,1226599992.0
2005-05-30 07:50:00,82.08,82.164,82.063,82.144,876800003.0
2005-05-30 07:55:00,82.167,82.187,82.118,82.142,993599998.0
2005-05-30 08:00:00,82.139,82.213,82.104,82.184,853899997.0
2005-05-30 08:05:00,82.212,82.222,82.132,82.16,998799993.0
2005-05-30 08:10:00,82.15,82.198,82.124,82.175,926699998.0
2005-05-30 08:15:00,82.186,82.209,82.148,82.189,882199995.0
2005-05-30 08:20:00,82.164,82.217,82.145,82.167,795699999.0
2005-05-30 08:25:00,82.165,82.214,82.145,82.189,1007800001.0
2005-05-30 08:30:00,82.215,82.245,82.168,82.173,1142400004.0
2005-05-30 08:35:00,82.198,82.252,82.174,82.227,1177000000.0
2005-05-30 08:40:00,82.209,82.262,82.19,82.225,1062200003.0
2005-05-30 08:45:00,82.256,82.262,82.156,82.193,862399999.0
2005-05-30 08:50:00,82.205,82.259,82.174,82.225,1101299991.0
2005-05-30 08:55:00,82.179,82.25,82.145,82.2,1105400007.0
2005-05-30 09:00:00,82.145,82.241,82.145,82.207,1072799998.0
2005-05-30 09:05:00,82.211,82.256,82.167,82.231,856700002.0
2005-05-30 09:10:00,82.205,82.258,82.187,82.218,1133800003.0
2005-05-30 09:15:00,82.225,82.257,82.179,82.226,1203099998.0
2005-05-30 09:20:00,82.225,82.252,82.179,82.228,960299999.0
2005-05-30 09:25:00,82.229,82.264,82.159,82.239,841399998.0
2005-05-30 09:30:00,82.242,82.287,82.203,82.23,822299999.0
2005-05-30 09:35:00,82.242,82.333,82.222,82.275,821400006.0
2005-05-30 09:40:00,82.263,82.349,82.263,82.295,926799999.0
2005-05-30 09:45:00,82.296,82.337,82.259,82.259,1218999998.0
2005-05-30 09:50:00,82.282,82.307,82.23,82.278,894499994.0
2005-05-30 09:55:00,82.223,82.277,82.194,82.207,965499998.0
2005-05-30 10:00:00,82.165,82.22,82.146,82.192,930000003.0
2005-05-30 10:05:00,82.177,82.238,82.162,82.187,1311799997.0
2005-05-30 10:10:00,82.217,82.23,82.166,82.214,932800003.0
2005-05-30 10:15:00,82.195,82.234,82.163,82.208,791800006.0
2005-05-30 10:20:00,82.196,82.259,82.187,82.234,983099998.0
2005-05-30 10:25:00,82.238,82.275,82.182,82.215,993299994.0
2005-05-30 10:30:00,82.194,82.256,82.163,82.177,951599995.0
2005-05-30 10:35:00,82.194,82.234,82.176,82.195,1222400007.0
2005-05-30 10:40:00,82.208,82.254,82.188,82.212,1155099997.0
2005-05-30 10:45:00,82.181,82.239,82.177,82.197,1023999992.0
2005-05-30 10:50:00,82.178,82.22,82.152,82.207,1014599997.0
2005-05-30 10:55:00,82.177,82.222,82.167,82.173,1101899998.0
2005-05-30 11:00:00,82.16,82.225,82.121,82.192,1076999991.0
2005-05-30 11:05:00,82.168,82.226,82.163,82.169,1018399992.0
2005-05-30 11:10:00,82.173,82.227,82.162,82.171,1085100006.0
2005-05-30 11:15:00,82.171,82.211,82.144,82.161,1016000002.0
2005-05-30 11:20:00,82.156,82.214,82.156,82.21,968499995.0
2005-05-30 11:25:00,82.213,82.248,82.184,82.225,1087899993.0
2005-05-30 11:30:00,82.186,82.222,82.153,82.216,960800001.0
2005-05-30 11:35:00,82.195,82.224,82.148,82.189,1085099996.0
2005-05-30 11:40:00,82.193,82.214,82.151,82.189,846200000.0
2005-05-30 11:45:00,82.172,82.215,82.155,82.192,1058799992.0
2005-05-30 11:50:00,82.174,82.236,82.158,82.187,1380199998.0
2005-05-30 11:55:00,82.209,82.244,82.163,82.17,910100007.0
2005-05-30 12:00:00,82.142,82.204,82.101,82.173,1344199987.0
2005-05-30 12:05:00,82.176,82.187,82.106,82.106,967499991.0
2005-05-30 12:10:00,82.128,82.178,82.118,82.165,1024300005.0
2005-05-30 12:15:00,82.144,82.192,82.13,82.163,856800000.0
2005-05-30 12:20:00,82.15,82.212,82.131,82.161,1172200007.0
2005-05-30 12:25:00,82.178,82.22,82.146,82.188,1267099994.0
2005-05-30 12:30:00,82.18,82.217,82.149,82.208,1138099995.0
2005-05-30 12:35:00,82.214,82.235,82.17,82.189,1089599995.0
2005-05-30 12:40:00,82.195,82.242,82.183,82.184,865799996.0
2005-05-30 12:45:00,82.217,82.219,82.124,82.143,947800000.0
2005-05-30 12:50:00,82.102,82.173,82.095,82.126,878299999.0
2005-05-30 12:55:00,82.133,82.165,82.087,82.114,930199999.0
2005-05-30 13:00:00,82.096,82.161,82.053,82.122,934800002.0
2005-05-30 13:05:00,82.123,82.192,82.095,82.145,868299993.0
2005-05-30 13:10:00,82.113,82.179,82.102,82.171,1004999998.0
2005-05-30 13:15:00,82.161,82.178,82.087,82.172,986199991.0
2005-05-30 13:20:00,82.149,82.181,82.091,82.147,952499992.0
2005-05-30 13:25:00,82.16,82.166,82.107,82.138,1030400003.0
2005-05-30 13:30:00,82.106,82.147,82.084,82.101,1011999993.0
2005-05-30 13:35:00,82.095,82.147,82.084,82.106,1337300002.0
2005-05-30 13:40:00,82.099,82.138,82.085,82.104,820699993.0
2005-05-30 13:45:00,82.096,82.174,82.056,82.11,1239100001.0
2005-05-30 13:50:00,82.096,82.15,82.059,82.085,748999996.0
2005-05-30 13:55:00,82.071,82.123,82.067,82.07,959399999.0
2005-05-30 14:00:00,82.103,82.153,82.071,82.114,963000004.0
2005-05-30 14:05:00,82.136,82.176,82.104,82.15,996900002.0
2005-05-30 14:10:00,82.125,82.173,82.082,82.115,972599998.0
2005-05-30 14:15:00,82.147,82.166,82.085,82.115,908899997.0
2005-05-30 14:20:00,82.116,82.142,82.077,82.104,963100005.0
2005-05-30 14:25:00,82.108,82.132,82.063,82.113,830699993.0
2005-05-30 14:30:00,82.058,82.156,82.058,82.092,1179699989.0
2005-05-30 14:35:00,82.098,82.148,82.078,82.117,1077399999.0
2005-05-30 14:40:00,82.095,82.137,82.068,82.116,860699995.0
2005-05-30 14:45:00,82.117,82.172,82.088,82.152,1033500000.0
2005-05-30 14:50:00,82.129,82.164,82.104,82.119,930000003.0
2005-05-30 14:55:00,82.138,82.194,82.108,82.193,954800008.0
2005-05-30 15:00:00,82.175,82.195,82.117,82.163,1141499994.0
2005-05-30 15:05:00,82.167,82.212,82.111,82.202,1079899993.0
2005-05-30 15:10:00,82.161,82.204,82.127,82.158,1120099998.0
2005-05-30 15:15:00,82.122,82.187,82.103,82.128,1272399988.0
2005-05-30 15:20:00,82.168,82.176,82.098,82.098,984599998.0
2005-05-30 15:25:00,82.111,82.144,82.094,82.12,1037400006.0
2005-05-30 15:30:00,82.157,82.17,82.09,82.17,985499998.0
2005-05-30 15:35:00,82.139,82.193,82.107,82.158,922600003.0
2005-05-30 15:40:00,82.144,82.182,82.095,82.133,1002300007.0
2005-05-30 15:45:00,82.143,82.178,82.088,82.115,1058599990.0
2005-05-30 15:50:00,82.101,82.148,82.074,82.145,886499993.0
2005-05-30 15:55:00,82.148,82.192,82.1,82.143,948199995.0
2005-05-30 16:00:00,82.182,82.197,82.099,82.099,926799996.0
2005-05-30 16:05:00,82.12,82.158,82.09,82.136,972399995.0
2005-05-30 16:10:00,82.082,82.161,82.076,82.11,899499992.0
2005-05-30 16:15:00,82.136,82.159,82.094,82.104,901400003.0
2005-05-30 16:20:00,82.115,82.158,82.094,82.116,1182899989.0
2005-05-30 16:25:00,82.114,82.16,82.095,82.128,1145699996.0
2005-05-30 16:30:00,82.12,82.167,82.076,82.108,1183399995.0
2005-05-30 16:35:00,82.094,82.168,82.079,82.097,1192399988.0
2005-05-30 16:40:00,82.12,82.148,82.084,82.105,1005999998.0
2005-05-30 16:45:00,82.114,82.157,82.093,82.125,1357800001.0
2005-05-30 16:50:00,82.105,82.158,82.079,82.111,787000004.0
2005-05-30 16:55:00,82.155,82.168,82.033,82.121,966300003.0
2005-05-30 17:00:00,82.115,82.151,82.086,82.126,1320499992.0
2005-05-30 17:05:00,82.125,82.125,82.058,82.097,872299992.0
2005-05-30 17:10:00,82.092,82.144,82.081,82.094,1082599996.0
2005-05-30 17:15:00,82.118,82.18,82.087,82.136,1343399990.0
2005-05-30 17:20:00,82.14,82.188,82.124,82.168,1072500001.0
2005-05-30 17:25:00,82.131,82.188,82.116,82.155,1024499993.0
2005-05-30 17:30:00,82.146,82.183,82.124,82.148,1032799998.0
2005-05-30 17:35:00,82.165,82.19,82.121,82.152,873999997.0
2005-05-30 17:40:00,82.175,82.232,82.117,82.134,1190400004.0
2005-05-30 17:45:00,82.14,82.183,82.096,82.098,1078600000.0
2005-05-30 17:50:00,82.102,82.174,82.102,82.126,1168299993.0
2005-05-30 17:55:00,82.151,82.177,82.103,82.153,928199995.0
2005-05-30 18:00:00,82.109,82.2,82.102,82.145,7207099968.0
2005-05-30 18:05:00,82.145,82.19,82.097,82.162,9646399985.0
2005-05-30 18:10:00,82.134,82.195,82.109,82.15,7766800003.0
2005-05-30 18:15:00,82.19,82.21,82.097,82.121,7632099997.0
2005-05-30 18:20:00,82.131,82.2,82.107,82.151,8614000008.0
2005-05-30 18:25:00,82.19,82.19,82.086,82.133,7299899984.0
2005-05-30 18:30:00,82.133,82.186,82.104,82.14,7112199995.0
2005-05-30 18:35:00,82.138,82.197,82.118,82.149,5313599990.0
2005-05-30 18:40:00,82.149,82.189,82.101,82.142,4778599993.0
2005-05-30 18:45:00,82.143,82.177,82.087,82.133,4096399975.0
2005-05-30 18:50:00,82.135,82.183,82.074,82.12,3992899982.0
2005-05-30 18:55:00,82.127,82.192,82.114,82.172,4523300001.0
2005-05-30 19:00:00,82.143,82.199,82.111,82.14,3011799991.0
2005-05-30 19:05:00,82.141,82.204,82.108,82.132,3738999983.0
2005-05-30 19:10:00,82.122,82.175,82.108,82.175,2148299993.0
2005-05-30 19:15:00,82.171,82.189,82.097,82.145,2960199981.0
2005-05-30 19:20:00,82.166,82.19,82.102,82.121,3030000007.0
2005-05-30 19:25:00,82.122,82.183,82.112,82.175,4509700011.0
2005-05-30 19:30:00,82.148,82.183,82.112,82.137,3398899988.0
2005-05-30 19:35:00,82.123,82.169,82.091,82.126,3563100012.0
2005-05-30 19:40:00,82.125,82.167,82.084,82.098,2786199997.0
2005-05-30 19:45:00,82.102,82.159,82.084,82.114,2751599997.0
2005-05-30 19:50:00,82.102,82.16,82.08,82.156,3080999991.0
2005-05-30 19:55:00,82.151,82.167,82.081,82.123,2682399998.0
2005-05-30 20:00:00,82.12,82.16,82.06,82.124,2750999987.0
2005-05-30 20:05:00,82.111,82.167,82.09,82.138,3248199992.0
2005-05-30 20:10:00,82.125,82.165,82.076,82.083,4055899986.0
2005-05-30 20:15:00,82.087,82.164,82.078,82.138,2199999986.0
2005-05-30 20:20:00,82.125,82.152,82.065,82.077,3044999992.0
2005-05-30 20:25:00,82.124,82.151,82.073,82.107,4139899986.0
2005-05-30 20:30:00,82.101,82.155,82.084,82.099,5025299990.0
2005-05-30 20:35:00,82.089,82.143,82.071,82.099,3332899999.0
2005-05-30 20:40:00,82.084,82.14,82.063,82.129,5320099994.0
2005-05-30 20:45:00,82.131,82.148,82.066,82.074,3726699989.0
2005-05-30 20:50:00,82.101,82.148,82.052,82.07,3410500004.0
2005-05-30 20:55:00,82.073,82.157,82.03,82.06,5173100002.0
2005-05-30 21:00:00,82.059,82.096,81.989,82.01,3473499987.0
2005-05-30 21:05:00,82.017,82.108,82.004,82.048,3239799995.0
2005-05-30 21:10:00,82.076,82.119,82.026,82.051,2685999992.0
2005-05-30 21:15:00,82.067,82.126,82.041,82.062,3697799980.0
2005-05-30 21:20:00,82.057,82.109,82.046,82.088,4493899994.0
2005-05-30 21:25:00,82.07,82.103,82.049,82.058,3098599993.0
2005-05-30 21:30:00,82.067,82.115,82.045,82.092,1897400008.0
2005-05-30 21:35:00,82.108,82.108,82.041,82.065,1825799987.0
2005-05-30 21:40:00,82.041,82.115,82.007,82.076,2401299999.0
2005-05-30 21:45:00,82.059,82.108,82.032,82.035,2032300007.0
2005-05-30 21:50:00,82.07,82.105,82.031,82.055,1598899992.0
2005-05-30 21:55:00,82.047,82.102,82.036,82.075,1168099990.0
2005-05-30 22:00:00,82.059,82.114,82.033,82.086,3255199983.0
2005-05-30 22:05:00,82.069,82.116,82.033,82.077,1081799996.0
2005-05-30 22:10:00,82.105,82.133,82.053,82.079,1847099988.0
2005-05-30 22:15:00,82.077,82.126,82.053,82.079,1513299994.0
2005-05-30 22:20:00,82.043,82.11,82.035,82.086,1404499994.0
2005-05-30 22:25:00,82.113,82.113,82.04,82.091,1601799987.0
2005-05-30 22:30:00,82.055,82.114,82.027,82.053,2050899998.0
2005-05-30 22:35:00,82.082,82.101,82.02,82.065,1348199992.0
2005-05-30 22:40:00,82.063,82.107,82.027,82.063,1599100000.0
2005-05-30 22:45:00,82.073,82.1,81.999,82.035,1790199993.0
2005-05-30 22:50:00,82.033,82.105,82.015,82.055,1587399997.0
2005-05-30 22:55:00,82.053,82.103,81.968,81.999,1543799995.0
2005-05-30 23:00:00,82.108,82.125,82.049,82.09,928700004.0
2005-05-30 23:05:00,82.106,82.119,82.05,82.058,1028500001.0
2005-05-30 23:10:00,82.093,82.143,82.065,82.083,980500004.0
2005-05-30 23:15:00,82.087,82.124,82.061,82.109,1062000000.0
2005-05-30 23:20:00,82.132,82.132,82.047,82.101,1082299996.0
2005-05-30 23:25:00,82.083,82.138,82.042,82.132,923900000.0
2005-05-30 23:30:00,82.104,82.147,82.04,82.093,1100699992.0
2005-05-30 23:35:00,82.115,82.128,82.049,82.103,876499998.0
2005-05-30 23:40:00,82.066,82.143,82.055,82.098,1038200000.0
2005-05-30 23:45:00,82.078,82.128,82.055,82.108,1050600003.0
2005-05-30 23:50:00,82.065,82.14,82.058,82.101,760399993.0
2005-05-30 23:55:00,82.117,82.119,82.047,82.052,1111499997.0
2005-05-31 00:00:00,82.056,82.126,82.043,82.067,1075899989.0
2005-05-31 00:05:00,82.063,82.114,82.044,82.054,1054499995.0
2005-05-31 00:10:00,82.069,82.122,82.063,82.083,1061099990.0
2005-05-31 00:15:00,82.075,82.115,82.062,82.092,1131299992.0
2005-05-31 00:20:00,82.086,82.128,82.055,82.066,1354399986.0
2005-05-31 00:25:00,82.086,82.121,82.039,82.061,1074900004.0
2005-05-31 00:30:00,82.068,82.108,82.04,82.057,843799992.0
2005-05-31 00:35:00,82.104,82.11,82.032,82.064,1153999995.0
2005-05-31 00:40:00,82.04,82.109,82.025,82.056,940100001.0
2005-05-31 00:45:00,82.058,82.127,82.047,82.124,1039799993.0
2005-05-31 00:50:00,82.139,82.15,82.073,82.105,1275800001.0
2005-05-31 00:55:00,82.122,82.134,82.066,82.09,1112599992.0
2005-05-31 01:00:00,82.102,82.131,82.046,82.099,1015200002.0
2005-05-31 01:05:00,82.118,82.131,82.064,82.079,910499999.0
2005-05-31 01:10:00,82.082,82.118,82.033,82.039,842699995.0
2005-05-31 01:15:00,82.049,82.109,82.033,82.084,1044400000.0
2005-05-31 01:20:00,82.069,82.115,82.052,82.115,922599995.0
2005-05-31 01:25:00,82.11,82.11,82.039,82.075,1015699997.0
2005-05-31 01:30:00,82.052,82.096,81.97,82.054,1063600001.0
2005-05-31 01:35:00,82.048,82.057,82.0,82.027,877900004.0
2005-05-31 01:40:00,82.021,82.074,81.996,82.017,910600003.0
2005-05-31 01:45:00,82.01,82.068,81.995,82.04,1180099992.0
2005-05-31 01:50:00,82.04,82.065,81.993,82.02,782700010.0
2005-05-31 01:55:00,82.034,82.086,81.983,82.003,1204300000.0
2005-05-31 02:00:00,82.011,82.073,81.99,82.058,1242200007.0
2005-05-31 02:05:00,82.027,82.089,82.017,82.063,899699997.0
2005-05-31 02:10:00,82.02,82.09,82.006,82.033,1015600003.0
2005-05-31 02:15:00,82.016,82.076,81.975,81.975,1112299992.0
2005-05-31 02:20:00,82.007,82.022,81.962,81.981,1120900008.0
2005-05-31 02:25:00,81.972,82.027,81.942,81.945,1055799999.0
2005-05-31 02:30:00,81.975,82.009,81.928,81.965,1199399994.0
2005-05-31 02:35:00,81.979,82.001,81.921,81.944,1176200006.0
2005-05-31 02:40:00,81.945,81.979,81.87,81.965,1097199997.0
2005-05-31 02:45:00,81.935,82.004,81.915,81.978,1112400002.0
2005-05-31 02:50:00,81.977,81.984,81.919,81.959,906900004.0
2005-05-31 02:55:00,81.976,82.045,81.961,82.009,956899998.0
2005-05-31 03:00:00,82.006,82.027,81.846,81.862,981199999.0
2005-05-31 03:05:00,81.89,81.938,81.834,81.896,1339399999.0
2005-05-31 03:10:00,81.885,81.919,81.825,81.87,908499997.0
2005-05-31 03:15:00,81.854,81.869,81.754,81.801,982499998.0
2005-05-31 03:20:00,81.802,81.817,81.688,81.706,977399999.0
2005-05-31 03:25:00,81.707,81.826,81.704,81.763,1071299998.0
2005-05-31 03:30:00,81.787,81.821,81.707,81.744,1190599997.0
2005-05-31 03:35:00,81.728,81.759,81.662,81.701,1167499992.0
2005-05-31 03:40:00,81.712,81.749,81.65,81.707,1311099993.0
2005-05-31 03:45:00,81.676,81.709,81.568,81.622,1135600001.0
2005-05-31 03:50:00,81.634,81.684,81.604,81.64,926500006.0
2005-05-31 03:55:00,81.638,81.737,81.603,81.715,1076299993.0
2005-05-31 04:00:00,81.72,81.787,81.698,81.756,966299999.0
2005-05-31 04:05:00,81.758,81.775,81.703,81.718,974299999.0
2005-05-31 04:10:00,81.706,81.769,81.693,81.73,1143600000.0
2005-05-31 04:15:00,81.72,81.778,81.693,81.752,1050000000.0
2005-05-31 04:20:00,81.75,81.789,81.699,81.725,1103900004.0
2005-05-31 04:25:00,81.728,81.773,81.699,81.699,989199991.0
2005-05-31 04:30:00,81.69,81.742,81.616,81.628,1075300002.0
2005-05-31 04:35:00,81.603,81.665,81.603,81.628,1178399990.0
2005-05-31 04:40:00,81.628,81.701,81.626,81.671,1042400005.0
2005-05-31 04:45:00,81.675,81.713,81.632,81.689,908599993.0
2005-05-31 04:50:00,81.691,81.708,81.642,81.672,1013200003.0
2005-05-31 04:55:00,81.669,81.712,81.633,81.675,998700000.0
2005-05-31 05:00:00,81.688,81.706,81.634,81.693,827399996.0
2005-05-31 05:05:00,81.674,81.717,81.624,81.7,1049600003.0
2005-05-31 05:10:00,81.641,81.709,81.628,81.637,1222099998.0
2005-05-31 05:15:00,81.646,81.666,81.585,81.632,965699989.0
2005-05-31 05:20:00,81.628,81.662,81.588,81.618,1077799999.0
2005-05-31 05:25:00,81.601,81.66,81.59,81.635,1148000002.0
2005-05-31 05:30:00,81.625,81.66,81.573,81.611,1000899993.0
2005-05-31 05:35:00,81.574,81.656,81.57,81.626,1149400009.0
2005-05-31 05:40:00,81.616,81.681,81.599,81.619,1131800002.0
2005-05-31 05:45:00,81.63,81.644,81.583,81.592,987300005.0
2005-05-31 05:50:00,81.602,81.681,81.59,81.655,1074199991.0
2005-05-31 05:55:00,81.634,81.702,81.607,81.655,708500002.0
2005-05-31 06:00:00,81.649,81.692,81.622,81.663,1241100002.0
2005-05-31 06:05:00,81.663,81.759,81.646,81.743,858600006.0
2005-05-31 06:10:00,81.727,81.8,81.709,81.778,1067599997.0
2005-05-31 06:15:00,81.774,81.795,81.736,81.75,1219799995.0
2005-05-31 06:20:00,81.74,81.828,81.739,81.797,1056599996.0
2005-05-31 06:25:00,81.777,81.799,81.714,81.766,1245499999.0
2005-05-31 06:30:00,81.756,81.794,81.732,81.777,1080300000.0
2005-05-31 06:35:00,81.751,81.833,81.74,81.778,1065800003.0
2005-05-31 06:40:00,81.79,81.823,81.742,81.752,1154499997.0
2005-05-31 06:45:00,81.768,81.815,81.738,81.746,1167300000.0
2005-05-31 06:50:00,81.787,81.817,81.751,81.785,1088699991.0
2005-05-31 06:55:00,81.76,81.801,81.742,81.755,1014900001.0
2005-05-31 07:00:00,81.768,81.81,81.724,81.73,996899996.0
2005-05-31 07:05:00,81.757,81.823,81.737,81.784,949799995.0
2005-05-31 07:10:00,81.796,81.812,81.738,81.765,1021599998.0
2005-05-31 07:15:00,81.768,81.847,81.747,81.813,1163200000.0
2005-05-31 07:20:00,81.824,81.835,81.733,81.786,933800001.0
2005-05-31 07:25:00,81.789,81.87,81.779,81.827,988200006.0
2005-05-31 07:30:00,81.852,81.891,81.807,81.873,988899996.0
2005-05-31 07:35:00,81.865,81.942,81.851,81.915,892500002.0
2005-05-31 07:40:00,81.908,81.935,81.819,81.841,949499995.0
2005-05-31 07:45:00,81.811,81.862,81.773,81.804,1257299998.0
2005-05-31 07:50:00,81.794,81.833,81.75,81.814,907400005.0
2005-05-31 07:55:00,81.779,81.824,81.751,81.799,1083099996.0
2005-05-31 08:00:00,81.771,81.82,81.721,81.735,893399997.0
2005-05-31 08:05:00,81.731,81.826,81.701,81.809,945999998.0
2005-05-31 08:10:00,81.778,81.829,81.683,81.815,1115400000.0
2005-05-31 08:15:00,81.788,81.821,81.747,81.782,973499996.0
2005-05-31 08:20:00,81.822,81.85,81.754,81.833,1050800001.0
2005-05-31 08:25:00,81.818,81.86,81.772,81.8,1013699999.0
2005-05-31 08:30:00,81.786,81.861,81.766,81.845,1063699992.0
2005-05-31 08:35:00,81.805,81.865,81.771,81.836,953800001.0
2005-05-31 08:40:00,81.823,81.852,81.79,81.809,916499997.0
2005-05-31 08:45:00,81.795,81.86,81.79,81.811,1031800003.0
2005-05-31 08:50:00,81.78,81.866,81.766,81.855,1104799993.0
2005-05-31 08:55:00,81.799,81.865,81.799,81.822,891599997.0
2005-05-31 09:00:00,81.814,81.911,81.796,81.857,1139499986.0
2005-05-31 09:05:00,81.884,81.931,81.861,81.9,1025499999.0
2005-05-31 09:10:00,81.922,81.932,81.863,81.884,938700000.0
2005-05-31 09:15:00,81.888,81.91,81.832,81.897,1041700002.0
2005-05-31 09:20:00,81.883,81.935,81.863,81.931,880999993.0
2005-05-31 09:25:00,81.899,81.953,81.847,81.932,1133099995.0
2005-05-31 09:30:00,81.913,81.938,81.846,81.853,865299999.0
2005-05-31 09:35:00,81.843,81.901,81.826,81.884,808600001.0
2005-05-31 09:40:00,81.903,81.923,81.819,81.828,808599991.0
2005-05-31 09:45:00,81.85,81.871,81.822,81.849,764299997.0
2005-05-31 09:50:00,81.835,81.872,81.79,81.812,1100299990.0
2005-05-31 09:55:00,81.828,81.889,81.788,81.868,988499991.0
2005-05-31 10:00:00,81.894,81.91,81.839,81.851,899500002.0
2005-05-31 10:05:00,81.882,81.897,81.836,81.858,1049900002.0
2005-05-31 10:10:00,81.87,81.893,81.744,81.773,987500001.0
2005-05-31 10:15:00,81.795,81.815,81.728,81.742,887699997.0
2005-05-31 10:20:00,81.745,81.809,81.728,81.765,945899994.0
2005-05-31 10:25:00,81.755,81.815,81.741,81.752,1157299994.0
2005-05-31 10:30:00,81.782,81.795,81.723,81.739,1165899996.0
2005-05-31 10:35:00,81.763,81.79,81.701,81.705,951199998.0
2005-05-31 10:40:00,81.742,81.787,81.694,81.735,1161199993.0
2005-05-31 10:45:00,81.713,81.749,81.66,81.734,1153199995.0
2005-05-31 10:50:00,81.74,81.759,81.683,81.721,1150299996.0
2005-05-31 10:55:00,81.699,81.777,81.695,81.74,1051699998.0
2005-05-31 11:00:00,81.748,81.788,81.713,81.728,1014900000.0
2005-05-31 11:05:00,81.73,81.785,81.701,81.785,1018700003.0
2005-05-31 11:10:00,81.73,81.781,81.681,81.691,1025399993.0
2005-05-31 11:15:00,81.707,81.744,81.667,81.693,1080199992.0
2005-05-31 11:20:00,81.697,81.738,81.674,81.721,1004499994.0
2005-05-31 11:25:00,81.716,81.739,81.682,81.738,1106500003.0
2005-05-31 11:30:00,81.739,81.758,81.682,81.728,808900002.0
2005-05-31 11:35:00,81.737,81.759,81.688,81.703,1236500004.0
2005-05-31 11:40:00,81.71,81.755,81.684,81.709,892599999.0
2005-05-31 11:45:00,81.716,81.763,81.697,81.741,1138599998.0
2005-05-31 11:50:00,81.73,81.788,81.679,81.716,1110800000.0
2005-05-31 11:55:00,81.709,81.759,81.666,81.704,1148399996.0
2005-05-31 12:00:00,81.709,81.727,81.669,81.684,1037500000.0
2005-05-31 12:05:00,81.678,81.736,81.629,81.668,849599991.0
2005-05-31 12:10:00,81.651,81.714,81.635,81.676,899499999.0
2005-05-31 12:15:00,81.661,81.735,81.642,81.7,1011699994.0
2005-05-31 12:20:00,81.693,81.798,81.667,81.72,988600006.0
2005-05-31 12:25:00,81.697,81.764,81.682,81.723,833900000.0
2005-05-31 12:30:00,81.728,81.756,81.676,81.711,1029700001.0
2005-05-31 12:35:00,81.713,81.752,81.675,81.732,1042300004.0
2005-05-31 12:40:00,81.703,81.794,81.691,81.778,989000002.0
2005-05-31 12:45:00,81.794,81.879,81.712,81.853,1110199993.0
2005-05-31 12:50:00,81.845,81.924,81.805,81.91,982400000.0
2005-05-31 12:55:00,81.902,81.918,81.803,81.895,1079499999.0
2005-05-31 13:00:00,81.888,81.961,81.869,81.931,977299991.0
2005-05-31 13:05:00,81.902,81.948,81.871,81.93,1121000001.0
2005-05-31 13:10:00,81.894,81.93,81.867,81.897,967799993.0
2005-05-31 13:15:00,81.914,81.923,81.807,81.862,1043399996.0
2005-05-31 13:20:00,81.847,81.919,81.83,81.913,994000004.0
2005-05-31 13:25:00,81.928,81.935,81.858,81.904,1097699992.0
2005-05-31 13:30:00,81.882,81.903,81.836,81.845,1010999997.0
2005-05-31 13:35:00,81.876,81.881,81.793,81.812,1016199994.0
2005-05-31 13:40:00,81.797,81.836,81.767,81.802,1010600006.0
2005-05-31 13:45:00,81.785,81.831,81.758,81.785,1230399992.0
2005-05-31 13:50:00,81.768,81.818,81.745,81.787,820699997.0
2005-05-31 13:55:00,81.785,81.82,81.73,81.792,941899992.0
2005-05-31 14:00:00,81.8,81.839,81.767,81.821,772500001.0
2005-05-31 14:05:00,81.839,81.885,81.805,81.842,1084799998.0
2005-05-31 14:10:00,81.839,81.894,81.799,81.814,1077299999.0
2005-05-31 14:15:00,81.808,81.837,81.7,81.768,1003599999.0
2005-05-31 14:20:00,81.742,81.809,81.729,81.803,1087099995.0
2005-05-31 14:25:00,81.802,81.813,81.705,81.752,931799997.0
2005-05-31 14:30:00,81.734,81.801,81.731,81.758,968600004.0
2005-05-31 14:35:00,81.757,81.827,81.737,81.784,998299995.0
2005-05-31 14:40:00,81.775,81.807,81.725,81.768,893999995.0
2005-05-31 14:45:00,81.74,81.768,81.696,81.714,915199999.0
2005-05-31 14:50:00,81.724,81.787,81.691,81.766,982699997.0
2005-05-31 14:55:00,81.767,81.812,81.715,81.736,811299997.0
2005-05-31 15:00:00,81.74,81.756,81.671,81.681,977400004.0
2005-05-31 15:05:00,81.685,81.722,81.612,81.674,1203999995.0
2005-05-31 15:10:00,81.676,81.718,81.637,81.701,1043899999.0
2005-05-31 15:15:00,81.681,81.713,81.649,81.673,1028000001.0
2005-05-31 15:20:00,81.715,81.722,81.657,81.691,995199995.0
2005-05-31 15:25:00,81.7,81.722,81.623,81.647,1050099991.0
2005-05-31 15:30:00,81.653,81.679,81.567,81.594,999899995.0
2005-05-31 15:35:00,81.565,81.625,81.525,81.548,978799999.0
2005-05-31 15:40:00,81.57,81.613,81.469,81.555,1129599998.0
2005-05-31 15:45:00,81.571,81.598,81.489,81.489,1018999999.0
2005-05-31 15:50:00,81.478,81.52,81.428,81.485,1085199995.0
2005-05-31 15:55:00,81.437,81.585,81.437,81.535,1093099992.0
2005-05-31 16:00:00,81.522,81.577,81.487,81.487,1029299995.0
2005-05-31 16:05:00,81.498,81.597,81.478,81.57,1140100005.0
2005-05-31 16:10:00,81.562,81.609,81.478,81.493,930800001.0
2005-05-31 16:15:00,81.495,81.535,81.435,81.532,995299996.0
2005-05-31 16:20:00,81.506,81.613,81.49,81.565,1102600008.0
2005-05-31 16:25:00,81.579,81.602,81.508,81.526,1141000000.0
2005-05-31 16:30:00,81.544,81.578,81.508,81.565,1108599995.0
2005-05-31 16:35:00,81.57,81.65,81.543,81.57,887099995.0
2005-05-31 16:40:00,81.556,81.605,81.523,81.541,981999998.0
2005-05-31 16:45:00,81.574,81.587,81.485,81.52,955700003.0
2005-05-31 16:50:00,81.534,81.638,81.53,81.612,898699997.0
2005-05-31 16:55:00,81.635,81.66,81.553,81.638,914300002.0
2005-05-31 17:00:00,81.623,81.686,81.607,81.633,946199992.0
2005-05-31 17:05:00,81.671,81.795,81.639,81.725,1114899994.0
2005-05-31 17:10:00,81.739,81.793,81.7,81.786,940199991.0
2005-05-31 17:15:00,81.77,81.793,81.654,81.732,827599997.0
2005-05-31 17:20:00,81.708,81.825,81.669,81.801,1051599996.0
2005-05-31 17:25:00,81.801,81.82,81.698,81.802,1026499996.0
2005-05-31 17:30:00,81.793,81.88,81.793,81.84,897499999.0
2005-05-31 17:35:00,81.864,81.902,81.821,81.863,1036999996.0
2005-05-31 17:40:00,81.855,81.901,81.823,81.893,1072099997.0
2005-05-31 17:45:00,81.882,81.966,81.865,81.932,831100000.0
2005-05-31 17:50:00,81.943,81.971,81.908,81.919,885399997.0
2005-05-31 17:55:00,81.934,81.956,81.865,81.912,858200000.0
2005-05-31 18:00:00,81.885,81.933,81.833,81.905,7178400009.0
2005-05-31 18:05:00,81.895,81.92,81.789,81.807,7956000010.0
2005-05-31 18:10:00,81.812,81.85,81.767,81.822,7453799978.0
2005-05-31 18:15:00,81.816,81.898,81.769,81.779,6408499994.0
2005-05-31 18:20:00,81.797,81.829,81.74,81.805,7012900010.0
2005-05-31 18:25:00,81.77,81.81,81.727,81.775,6629899965.0
2005-05-31 18:30:00,81.751,81.8,81.716,81.745,7002700005.0
2005-05-31 18:35:00,81.751,81.777,81.698,81.739,5535999977.0
2005-05-31 18:40:00,81.722,81.757,81.655,81.684,4228199986.0
2005-05-31 18:45:00,81.692,81.73,81.636,81.689,3877099990.0
2005-05-31 18:50:00,81.702,81.899,81.656,81.756,3854699996.0
2005-05-31 18:55:00,81.763,81.785,81.679,81.719,4090799979.0
2005-05-31 19:00:00,81.726,81.843,81.718,81.806,2974899984.0
2005-05-31 19:05:00,81.789,81.842,81.755,81.797,3379499995.0
2005-05-31 19:10:00,81.824,81.874,81.786,81.847,1983799996.0
2005-05-31 19:15:00,81.865,81.865,81.761,81.788,2782199991.0
2005-05-31 19:20:00,81.784,81.882,81.769,81.831,3117899983.0
2005-05-31 19:25:00,81.85,81.866,81.795,81.84,4498399986.0
2005-05-31 19:30:00,81.823,81.866,81.784,81.825,3502399987.0
2005-05-31 19:35:00,81.826,81.868,81.77,81.811,3415299993.0
2005-05-31 19:40:00,81.786,81.853,81.767,81.796,2833099990.0
2005-05-31 19:45:00,81.825,81.873,81.765,81.813,2702299990.0
2005-05-31 19:50:00,81.819,81.919,81.793,81.885,2761600001.0
2005-05-31 19:55:00,81.906,81.968,81.837,81.955,2853399986.0
2005-05-31 20:00:00,81.954,81.957,81.817,81.869,2133100000.0
2005-05-31 20:05:00,81.878,81.945,81.84,81.851,3224599992.0
2005-05-31 20:10:00,81.87,81.919,81.804,81.819,4045500003.0
2005-05-31 20:15:00,81.83,81.893,81.789,81.865,2223200004.0
2005-05-31 20:20:00,81.866,81.89,81.819,81.866,3123699976.0
2005-05-31 20:25:00,81.876,81.925,81.843,81.889,4128999999.0
2005-05-31 20:30:00,81.872,82.025,81.866,81.988,4499399989.0
2005-05-31 20:35:00,81.98,82.016,81.947,82.009,3213199989.0
2005-05-31 20:40:00,81.97,82.034,81.95,81.989,4981399989.0
2005-05-31 20:45:00,81.978,82.018,81.925,81.942,3615699986.0
2005-05-31 20:50:00,81.947,82.005,81.905,81.956,3751199993.0
2005-05-31 20:55:00,81.959,82.02,81.95,81.959,5280899999.0
2005-05-31 21:00:00,81.94,82.008,81.922,81.925,3482999991.0
2005-05-31 21:05:00,81.943,82.023,81.918,82.0,2886199994.0
2005-05-31 21:10:00,81.99,82.059,81.942,82.013,2592099994.0
2005-05-31 21:15:00,82.013,82.076,81.929,82.015,3852199996.0
2005-05-31 21:20:00,81.984,82.026,81.953,81.968,4806800007.0
2005-05-31 21:25:00,81.992,82.055,81.972,82.003,3161699987.0
2005-05-31 21:30:00,82.017,82.042,81.956,81.993,1806800000.0
2005-05-31 21:35:00,81.994,82.028,81.962,81.978,1918699998.0
2005-05-31 21:40:00,82.009,82.027,81.949,82.006,2620700008.0
2005-05-31 21:45:00,81.996,82.03,81.949,81.987,2204799995.0
2005-05-31 21:50:00,82.0,82.026,81.939,81.986,1477799996.0
2005-05-31 21:55:00,81.968,82.019,81.926,81.968,1239600004.0
2005-05-31 22:00:00,81.946,81.977,81.876,81.922,3111699977.0
2005-05-31 22:05:00,81.912,81.969,81.897,81.953,1170499991.0
2005-05-31 22:10:00,81.912,81.967,81.881,81.887,1786700000.0
2005-05-31 22:15:00,81.893,81.97,81.882,81.934,1579899993.0
2005-05-31 22:20:00,81.905,81.972,81.887,81.925,1801299993.0
2005-05-31 22:25:00,81.915,81.956,81.857,81.908,1976599992.0
2005-05-31 22:30:00,81.902,81.985,81.873,81.958,2266099990.0
2005-05-31 22:35:00,81.96,82.009,81.898,81.965,1207499997.0
2005-05-31 22:40:00,81.929,82.035,81.925,81.988,1385399998.0
2005-05-31 22:45:00,81.986,82.033,81.951,82.021,1568000002.0
2005-05-31 22:50:00,82.003,82.042,81.962,82.025,1608699989.0
2005-05-31 22:55:00,82.036,82.067,81.946,81.953,1661400004.0
2005-05-31 23:00:00,82.043,82.058,81.951,82.028,1160399988.0
2005-05-31 23:05:00,82.03,82.066,81.993,82.033,873399999.0
2005-05-31 23:10:00,82.067,82.086,81.975,82.01,1095200004.0
2005-05-31 23:15:00,82.008,82.041,81.962,81.995,774899997.0
2005-05-31 23:20:00,81.996,82.041,81.955,81.99,1138100001.0
2005-05-31 23:25:00,81.99,82.042,81.953,82.018,962800004.0
2005-05-31 23:30:00,82.004,82.041,81.954,81.969,839700000.0
2005-05-31 23:35:00,82.002,82.009,81.937,81.967,926900000.0
2005-05-31 23:40:00,81.963,82.022,81.946,81.982,1279200011.0
2005-05-31 23:45:00,81.989,82.084,81.969,82.035,1184399999.0
2005-05-31 23:50:00,82.01,82.04,81.95,81.984,968800002.0
2005-05-31 23:55:00,81.986,82.046,81.932,81.992,1005899999.0
2005-06-01 00:00:00,81.961,82.046,81.928,81.952,982900003.0
2005-06-01 00:05:00,82.017,82.018,81.906,81.94,812800000.0
2005-06-01 00:10:00,81.936,81.976,81.882,81.918,1145299989.0
2005-06-01 00:15:00,81.901,81.946,81.869,81.897,738599999.0
2005-06-01 00:20:00,81.888,81.945,81.854,81.91,1012400000.0
2005-06-01 00:25:00,81.867,81.93,81.827,81.876,878200003.0
2005-06-01 00:30:00,81.842,81.888,81.813,81.816,792899995.0
2005-06-01 00:35:00,81.842,81.859,81.789,81.842,1351700006.0
2005-06-01 00:40:00,81.816,81.885,81.795,81.827,1090799997.0
2005-06-01 00:45:00,81.887,81.942,81.827,81.931,948299994.0
2005-06-01 00:50:00,81.949,81.959,81.863,81.9,1099599993.0
2005-06-01 00:55:00,81.91,81.964,81.886,81.94,1067500000.0
2005-06-01 01:00:00,82.002,82.007,81.892,81.911,921299995.0
2005-06-01 01:05:00,81.95,81.976,81.897,81.976,1066599997.0
2005-06-01 01:10:00,81.945,82.022,81.943,81.961,1216700003.0
2005-06-01 01:15:00,81.981,82.007,81.927,81.99,1175399998.0
2005-06-01 01:20:00,81.949,81.984,81.892,81.926,1118399990.0
2005-06-01 01:25:00,81.891,81.945,81.878,81.918,984299997.0
2005-06-01 01:30:00,81.95,81.967,81.884,81.929,1077599996.0
2005-06-01 01:35:00,81.915,81.955,81.874,81.928,859900002.0
2005-06-01 01:40:00,81.893,81.95,81.878,81.932,858499999.0
2005-06-01 01:45:00,81.929,81.961,81.896,81.922,1003000002.0
2005-06-01 01:50:00,81.883,81.946,81.863,81.863,903500004.0
2005-06-01 01:55:00,81.905,81.943,81.854,81.881,1041299998.0
2005-06-01 02:00:00,81.894,81.928,81.851,81.91,1111699996.0
2005-06-01 02:05:00,81.887,81.91,81.849,81.871,859400002.0
2005-06-01 02:10:00,81.865,81.909,81.826,81.899,1102800003.0
2005-06-01 02:15:00,81.894,81.912,81.807,81.852,1027199998.0
2005-06-01 02:20:00,81.834,81.854,81.792,81.829,855999998.0
2005-06-01 02:25:00,81.799,81.872,81.782,81.823,1034599991.0
2005-06-01 02:30:00,81.842,81.899,81.799,81.845,878299999.0
2005-06-01 02:35:00,81.843,81.892,81.819,81.841,1059400008.0
2005-06-01 02:40:00,81.884,81.892,81.818,81.833,994100005.0
2005-06-01 02:45:00,81.837,81.884,81.818,81.862,1019999999.0
2005-06-01 02:50:00,81.848,81.895,81.819,81.873,1077899999.0
2005-06-01 02:55:00,81.897,81.964,81.848,81.927,982500002.0
2005-06-01 03:00:00,81.908,82.019,81.905,81.967,917799996.0
2005-06-01 03:05:00,81.954,82.031,81.953,81.985,1275600005.0
2005-06-01 03:10:00,81.991,82.009,81.929,81.939,1048899991.0
2005-06-01 03:15:00,81.963,81.979,81.903,81.917,838999996.0
2005-06-01 03:20:00,81.972,81.972,81.88,81.91,989500001.0
2005-06-01 03:25:00,81.925,81.977,81.891,81.9,1118100002.0
2005-06-01 03:30:00,81.891,81.934,81.8,81.848,972500001.0
2005-06-01 03:35:00,81.82,81.9,81.789,81.874,937700002.0
2005-06-01 03:40:00,81.887,81.892,81.807,81.84,1048199998.0
2005-06-01 03:45:00,81.85,81.881,81.815,81.836,1094799995.0
2005-06-01 03:50:00,81.833,81.858,81.797,81.815,969199996.0
2005-06-01 03:55:00,81.781,81.867,81.781,81.815,909800009.0
2005-06-01 04:00:00,81.824,81.926,81.814,81.912,1134500006.0
2005-06-01 04:05:00,81.885,81.914,81.833,81.862,892300003.0
2005-06-01 04:10:00,81.892,81.916,81.823,81.916,971600008.0
2005-06-01 04:15:00,81.911,81.929,81.841,81.846,1085399995.0
2005-06-01 04:20:00,81.838,81.933,81.838,81.933,996699996.0
2005-06-01 04:25:00,81.884,81.941,81.868,81.925,888200006.0
2005-06-01 04:30:00,81.89,81.92,81.843,81.888,1099599998.0
2005-06-01 04:35:00,81.88,81.94,81.86,81.94,911099997.0
2005-06-01 04:40:00,81.897,81.922,81.859,81.885,1131900003.0
2005-06-01 04:45:00,81.862,81.92,81.846,81.92,1129599995.0
2005-06-01 04:50:00,81.883,81.934,81.856,81.883,1205299995.0
2005-06-01 04:55:00,81.874,81.976,81.853,81.936,868299991.0
2005-06-01 05:00:00,81.93,81.949,81.88,81.916,983199991.0
2005-06-01 05:05:00,81.918,81.972,81.899,81.921,1068100004.0
2005-06-01 05:10:00,81.889,81.969,81.869,81.905,855299993.0
2005-06-01 05:15:00,81.919,81.931,81.863,81.897,913099995.0
2005-06-01 05:20:00,81.927,81.941,81.871,81.937,1180799999.0
2005-06-01 05:25:00,81.911,81.955,81.877,81.91,929500004.0
2005-06-01 05:30:00,81.93,81.953,81.888,81.916,856000002.0
2005-06-01 05:35:00,81.913,81.939,81.866,81.902,1054299997.0
2005-06-01 05:40:00,81.886,81.923,81.854,81.918,1082999998.0
2005-06-01 05:45:00,81.897,81.917,81.816,81.885,877299993.0
2005-06-01 05:50:00,81.895,81.899,81.823,81.828,932199989.0
2005-06-01 05:55:00,81.854,81.9,81.826,81.836,810600001.0
2005-06-01 06:00:00,81.845,81.869,81.774,81.809,1131499992.0
2005-06-01 06:05:00,81.82,81.839,81.769,81.791,1039799992.0
2005-06-01 06:10:00,81.774,81.819,81.758,81.784,977300002.0
2005-06-01 06:15:00,81.78,81.806,81.737,81.762,1325800001.0
2005-06-01 06:20:00,81.738,81.786,81.715,81.729,961599998.0
2005-06-01 06:25:00,81.721,81.763,81.708,81.715,1003599996.0
2005-06-01 06:30:00,81.679,81.766,81.679,81.724,854500004.0
2005-06-01 06:35:00,81.711,81.777,81.694,81.743,1194899987.0
2005-06-01 06:40:00,81.715,81.778,81.709,81.718,1095699996.0
2005-06-01 06:45:00,81.75,81.771,81.692,81.738,955599997.0
2005-06-01 06:50:00,81.707,81.79,81.707,81.759,1063899998.0
2005-06-01 06:55:00,81.74,81.771,81.721,81.749,922999996.0
2005-06-01 07:00:00,81.755,81.769,81.703,81.76,1101799997.0
2005-06-01 07:05:00,81.771,81.815,81.713,81.738,1044299991.0
2005-06-01 07:10:00,81.767,81.82,81.74,81.803,864699992.0
2005-06-01 07:15:00,81.802,81.825,81.765,81.808,946199998.0
2005-06-01 07:20:00,81.797,81.818,81.753,81.787,979899993.0
2005-06-01 07:25:00,81.779,81.841,81.777,81.817,963700005.0
2005-06-01 07:30:00,81.82,81.937,81.802,81.891,905099998.0
2005-06-01 07:35:00,81.911,81.917,81.848,81.873,1069900002.0
2005-06-01 07:40:00,81.849,81.888,81.808,81.881,956699997.0
2005-06-01 07:45:00,81.866,81.907,81.841,81.847,1165299991.0
2005-06-01 07:50:00,81.873,81.922,81.83,81.896,1121399997.0
2005-06-01 07:55:00,81.883,81.959,81.874,81.936,907500002.0
2005-06-01 08:00:00,81.92,81.946,81.84,81.845,938800003.0
2005-06-01 08:05:00,81.848,81.902,81.831,81.848,1009499998.0
2005-06-01 08:10:00,81.815,81.912,81.811,81.871,1154900005.0
2005-06-01 08:15:00,81.861,81.96,81.85,81.914,852699998.0
2005-06-01 08:20:00,81.889,81.954,81.876,81.92,897599991.0
2005-06-01 08:25:00,81.929,81.957,81.889,81.923,914100003.0
2005-06-01 08:30:00,81.955,81.97,81.88,81.918,1084799996.0
2005-06-01 08:35:00,81.94,81.97,81.896,81.904,1031599997.0
2005-06-01 08:40:00,81.923,81.962,81.847,81.908,1093899999.0
2005-06-01 08:45:00,81.898,81.927,81.855,81.885,971100001.0
2005-06-01 08:50:00,81.914,81.92,81.863,81.889,990099998.0
2005-06-01 08:55:00,81.867,81.903,81.822,81.861,949599999.0
2005-06-01 09:00:00,81.875,81.883,81.795,81.812,1154999995.0
2005-06-01 09:05:00,81.832,81.875,81.803,81.819,1017300002.0
2005-06-01 09:10:00,81.82,81.84,81.722,81.764,1094200002.0
2005-06-01 09:15:00,81.763,81.787,81.643,81.643,1042899991.0
2005-06-01 09:20:00,81.674,81.727,81.599,81.695,995199994.0
2005-06-01 09:25:00,81.697,81.731,81.627,81.685,889000004.0
2005-06-01 09:30:00,81.702,81.709,81.599,81.668,920399992.0
2005-06-01 09:35:00,81.679,81.704,81.589,81.628,877600003.0
2005-06-01 09:40:00,81.65,81.724,81.618,81.653,893699997.0
2005-06-01 09:45:00,81.664,81.705,81.594,81.667,988300001.0
2005-06-01 09:50:00,81.643,81.705,81.625,81.634,931600009.0
2005-06-01 09:55:00,81.662,81.675,81.507,81.56,1019299996.0
2005-06-01 10:00:00,81.528,81.648,81.508,81.563,887499996.0
2005-06-01 10:05:00,81.563,81.658,81.56,81.601,1019500006.0
2005-06-01 10:10:00,81.598,81.642,81.568,81.587,1236999999.0
2005-06-01 10:15:00,81.6,81.639,81.542,81.575,991000000.0
2005-06-01 10:20:00,81.571,81.65,81.567,81.645,910099999.0
2005-06-01 10:25:00,81.661,81.71,81.636,81.681,1192899996.0
2005-06-01 10:30:00,81.662,81.772,81.66,81.682,1076799988.0
2005-06-01 10:35:00,81.712,81.751,81.663,81.663,1090299988.0
2005-06-01 10:40:00,81.717,81.73,81.637,81.684,1328899991.0
2005-06-01 10:45:00,81.68,81.722,81.61,81.654,1045899998.0
2005-06-01 10:50:00,81.645,81.677,81.59,81.635,1045199998.0
2005-06-01 10:55:00,81.644,81.705,81.607,81.674,1229099997.0
2005-06-01 11:00:00,81.64,81.665,81.578,81.631,927800000.0
2005-06-01 11:05:00,81.622,81.644,81.515,81.549,1016099995.0
2005-06-01 11:10:00,81.525,81.65,81.512,81.581,975899996.0
2005-06-01 11:15:00,81.566,81.598,81.473,81.473,999700004.0
2005-06-01 11:20:00,81.555,81.57,81.398,81.412,904799993.0
2005-06-01 11:25:00,81.4,81.527,81.385,81.453,1059099991.0
2005-06-01 11:30:00,81.445,81.502,81.408,81.438,989299996.0
2005-06-01 11:35:00,81.436,81.459,81.364,81.434,1066999996.0
2005-06-01 11:40:00,81.357,81.426,81.328,81.375,945399998.0
2005-06-01 11:45:00,81.404,81.412,81.324,81.347,1059899994.0
2005-06-01 11:50:00,81.355,81.416,81.327,81.395,1335600005.0
2005-06-01 11:55:00,81.38,81.508,81.371,81.48,1001799990.0
2005-06-01 12:00:00,81.45,81.486,81.399,81.486,858499999.0
2005-06-01 12:05:00,81.473,81.534,81.435,81.514,1110000004.0
2005-06-01 12:10:00,81.514,81.557,81.483,81.516,1121599991.0
2005-06-01 12:15:00,81.504,81.563,81.474,81.518,967699996.0
2005-06-01 12:20:00,81.506,81.527,81.362,81.362,1102100000.0
2005-06-01 12:25:00,81.361,81.453,81.357,81.411,1068600004.0
2005-06-01 12:30:00,81.429,81.442,81.357,81.425,1202099997.0
2005-06-01 12:35:00,81.416,81.433,81.323,81.342,873999995.0
2005-06-01 12:40:00,81.33,81.392,81.314,81.32,1060499995.0
2005-06-01 12:45:00,81.317,81.47,81.313,81.444,1087599998.0
2005-06-01 12:50:00,81.428,81.487,81.411,81.467,1010300004.0
2005-06-01 12:55:00,81.465,81.535,81.435,81.462,1001299998.0
2005-06-01 13:00:00,81.487,81.527,81.433,81.494,1052099995.0
2005-06-01 13:05:00,81.485,81.495,81.403,81.415,1204399998.0
2005-06-01 13:10:00,81.386,81.438,81.328,81.337,1053499998.0
2005-06-01 13:15:00,81.338,81.385,81.305,81.345,1032399999.0
2005-06-01 13:20:00,81.375,81.417,81.339,81.373,1022099998.0
2005-06-01 13:25:00,81.376,81.395,81.315,81.326,972099998.0
2005-06-01 13:30:00,81.291,81.384,81.281,81.384,1206199998.0
2005-06-01 13:35:00,81.355,81.429,81.341,81.405,1127700000.0
2005-06-01 13:40:00,81.385,81.426,81.345,81.357,1035799996.0
2005-06-01 13:45:00,81.37,81.425,81.319,81.338,1278199986.0
2005-06-01 13:50:00,81.313,81.415,81.313,81.35,793399990.0
2005-06-01 13:55:00,81.352,81.44,81.34,81.402,995599999.0
2005-06-01 14:00:00,81.418,81.448,81.388,81.415,947899998.0
2005-06-01 14:05:00,81.407,81.45,81.362,81.362,1021899999.0
2005-06-01 14:10:00,81.362,81.401,81.232,81.235,965399997.0
2005-06-01 14:15:00,81.237,81.257,81.146,81.162,1068699997.0
2005-06-01 14:20:00,81.195,81.306,81.174,81.263,1074999995.0
2005-06-01 14:25:00,81.259,81.295,81.195,81.251,1007500000.0
2005-06-01 14:30:00,81.246,81.274,81.115,81.195,847500001.0
2005-06-01 14:35:00,81.17,81.277,81.151,81.252,971899994.0
2005-06-01 14:40:00,81.24,81.32,81.218,81.316,761899996.0
2005-06-01 14:45:00,81.288,81.349,81.253,81.318,1078199996.0
2005-06-01 14:50:00,81.305,81.321,81.243,81.275,867500000.0
2005-06-01 14:55:00,81.284,81.345,81.284,81.318,810899992.0
2005-06-01 15:00:00,81.313,81.361,81.296,81.314,1112499994.0
2005-06-01 15:05:00,81.324,81.351,81.263,81.294,809699998.0
2005-06-01 15:10:00,81.301,81.326,81.229,81.279,1047399992.0
2005-06-01 15:15:00,81.269,81.294,81.185,81.219,1232399990.0
2005-06-01 15:20:00,81.245,81.27,81.197,81.252,974000002.0
2005-06-01 15:25:00,81.218,81.32,81.201,81.297,1170000000.0
2005-06-01 15:30:00,81.305,81.374,81.296,81.354,957099996.0
2005-06-01 15:35:00,81.324,81.375,81.292,81.31,1090600003.0
2005-06-01 15:40:00,81.292,81.352,81.248,81.283,1188699996.0
2005-06-01 15:45:00,81.288,81.361,81.262,81.329,1149599993.0
2005-06-01 15:50:00,81.312,81.366,81.302,81.346,896899999.0
2005-06-01 15:55:00,81.345,81.378,81.313,81.316,948599999.0
2005-06-01 16:00:00,81.344,81.403,81.293,81.301,954600002.0
2005-06-01 16:05:00,81.284,81.324,81.26,81.316,1020999990.0
2005-06-01 16:10:00,81.269,81.321,81.232,81.249,961100001.0
2005-06-01 16:15:00,81.271,81.341,81.256,81.277,1103599995.0
2005-06-01 16:20:00,81.268,81.323,81.229,81.275,950500000.0
2005-06-01 16:25:00,81.271,81.345,81.253,81.323,1064099992.0
2005-06-01 16:30:00,81.325,81.351,81.281,81.295,1115699992.0
2005-06-01 16:35:00,81.253,81.33,81.236,81.276,981300012.0
2005-06-01 16:40:00,81.281,81.357,81.254,81.322,1194900001.0
2005-06-01 16:45:00,81.334,81.375,81.294,81.336,1063399997.0
2005-06-01 16:50:00,81.313,81.394,81.299,81.34,1241500000.0
2005-06-01 16:55:00,81.367,81.385,81.308,81.342,957599996.0
2005-06-01 17:00:00,81.318,81.333,81.216,81.265,1144999994.0
2005-06-01 17:05:00,81.231,81.303,81.222,81.274,791999999.0
2005-06-01 17:10:00,81.252,81.37,81.15,81.156,901499998.0
2005-06-01 17:15:00,81.185,81.284,81.122,81.191,1156699996.0
2005-06-01 17:20:00,81.138,81.254,81.138,81.232,993300004.0
2005-06-01 17:25:00,81.231,81.32,81.218,81.282,1207599998.0
2005-06-01 17:30:00,81.266,81.347,81.26,81.302,1005099999.0
2005-06-01 17:35:00,81.3,81.375,81.265,81.319,1011799997.0
2005-06-01 17:40:00,81.293,81.332,81.233,81.276,1121599995.0
2005-06-01 17:45:00,81.275,81.307,81.202,81.29,1008499992.0
2005-06-01 17:50:00,81.267,81.3,81.204,81.211,1002499999.0
2005-06-01 17:55:00,81.255,81.341,81.176,81.308,1010799997.0
2005-06-01 18:00:00,81.348,81.39,81.302,81.352,6379299993.0
2005-06-01 18:05:00,81.317,81.356,81.271,81.301,9683999989.0
2005-06-01 18:10:00,81.295,81.368,81.258,81.323,6978299999.0
2005-06-01 18:15:00,81.34,81.38,81.263,81.292,7796799971.0
2005-06-01 18:20:00,81.316,81.383,81.291,81.358,7798799984.0
2005-06-01 18:25:00,81.37,81.427,81.322,81.333,6766699974.0
2005-06-01 18:30:00,81.326,81.432,81.265,81.392,6688499981.0
2005-06-01 18:35:00,81.381,81.425,81.329,81.349,5352099991.0
2005-06-01 18:40:00,81.335,81.438,81.328,81.363,4655699997.0
2005-06-01 18:45:00,81.36,81.411,81.305,81.341,3792299990.0
2005-06-01 18:50:00,81.344,81.384,81.316,81.352,4141599990.0
2005-06-01 18:55:00,81.361,81.425,81.327,81.38,4259299984.0
2005-06-01 19:00:00,81.367,81.422,81.347,81.395,2705999990.0
2005-06-01 19:05:00,81.38,81.405,81.317,81.362,3706099990.0
2005-06-01 19:10:00,81.333,81.409,81.328,81.377,1909999990.0
2005-06-01 19:15:00,81.365,81.411,81.334,81.383,2616300003.0
2005-06-01 19:20:00,81.375,81.414,81.301,81.341,2877300000.0
2005-06-01 19:25:00,81.347,81.385,81.297,81.315,4150199984.0
2005-06-01 19:30:00,81.321,81.37,81.289,81.315,3425199989.0
2005-06-01 19:35:00,81.315,81.356,81.273,81.325,3601499998.0
2005-06-01 19:40:00,81.34,81.366,81.284,81.31,2806200002.0
2005-06-01 19:45:00,81.327,81.38,81.295,81.329,2369099998.0
2005-06-01 19:50:00,81.348,81.396,81.317,81.325,2726600002.0
2005-06-01 19:55:00,81.363,81.407,81.325,81.39,2619300009.0
2005-06-01 20:00:00,81.36,81.408,81.316,81.378,2426499999.0
2005-06-01 20:05:00,81.346,81.404,81.29,81.306,3054100006.0
2005-06-01 20:10:00,81.305,81.351,81.248,81.28,3720499991.0
2005-06-01 20:15:00,81.285,81.344,81.246,81.292,2278199991.0
2005-06-01 20:20:00,81.271,81.357,81.256,81.3,3241499993.0
2005-06-01 20:25:00,81.331,81.353,81.283,81.295,4227499995.0
2005-06-01 20:30:00,81.291,81.39,81.266,81.345,4540399990.0
2005-06-01 20:35:00,81.403,81.442,81.347,81.38,3204400000.0
2005-06-01 20:40:00,81.365,81.423,81.332,81.356,5433099990.0
2005-06-01 20:45:00,81.382,81.44,81.335,81.405,3593899989.0
2005-06-01 20:50:00,81.409,81.441,81.299,81.353,3472999999.0
2005-06-01 20:55:00,81.375,81.447,81.365,81.419,4967599986.0
2005-06-01 21:00:00,81.443,81.461,81.378,81.38,3508199998.0
2005-06-01 21:05:00,81.377,81.456,81.377,81.415,3092899990.0
2005-06-01 21:10:00,81.39,81.468,81.376,81.396,2552499983.0
2005-06-01 21:15:00,81.379,81.468,81.379,81.404,3998799983.0
2005-06-01 21:20:00,81.397,81.449,81.389,81.411,4593999980.0
2005-06-01 21:25:00,81.394,81.491,81.389,81.417,3009500006.0
2005-06-01 21:30:00,81.414,81.464,81.383,81.425,1726399994.0
2005-06-01 21:35:00,81.417,81.477,81.398,81.419,2110100008.0
2005-06-01 21:40:00,81.414,81.442,81.344,81.391,2322099995.0
2005-06-01 21:45:00,81.373,81.44,81.348,81.407,2054599991.0
2005-06-01 21:50:00,81.43,81.439,81.326,81.381,1285100000.0
2005-06-01 21:55:00,81.397,81.409,81.314,81.338,1296800002.0
2005-06-01 22:00:00,81.347,81.398,81.27,81.37,3176799994.0
2005-06-01 22:05:00,81.372,81.379,81.294,81.335,1114999998.0
2005-06-01 22:10:00,81.355,81.434,81.325,81.382,1791299998.0
2005-06-01 22:15:00,81.353,81.428,81.312,81.341,1366199997.0
2005-06-01 22:20:00,81.313,81.422,81.298,81.39,1646099999.0
2005-06-01 22:25:00,81.367,81.414,81.323,81.372,1725199996.0
2005-06-01 22:30:00,81.357,81.403,81.301,81.382,2390200003.0
2005-06-01 22:35:00,81.387,81.426,81.34,81.384,1189699997.0
2005-06-01 22:40:00,81.386,81.458,81.346,81.38,1340000003.0
2005-06-01 22:45:00,81.436,81.502,81.386,81.457,1479699994.0
2005-06-01 22:50:00,81.455,81.526,81.417,81.432,1551399991.0
2005-06-01 22:55:00,81.454,81.547,81.436,81.478,1327799995.0
2005-06-01 23:00:00,81.532,81.538,81.429,81.509,1159099999.0
2005-06-01 23:05:00,81.488,81.563,81.475,81.51,891899997.0
2005-06-01 23:10:00,81.514,81.532,81.456,81.471,1034499993.0
2005-06-01 23:15:00,81.478,81.522,81.452,81.495,911300000.0
2005-06-01 23:20:00,81.491,81.551,81.469,81.515,1049799998.0
2005-06-01 23:25:00,81.539,81.552,81.475,81.511,903399997.0
2005-06-01 23:30:00,81.522,81.558,81.459,81.48,985600007.0
2005-06-01 23:35:00,81.514,81.535,81.449,81.496,953800004.0
2005-06-01 23:40:00,81.475,81.522,81.434,81.434,1286299994.0
2005-06-01 23:45:00,81.443,81.482,81.417,81.459,965599991.0
2005-06-01 23:50:00,81.436,81.489,81.384,81.489,925399991.0
2005-06-01 23:55:00,81.478,81.478,81.388,81.388,1139100001.0
2005-06-02 00:00:00,81.449,81.449,81.379,81.435,940600001.0
2005-06-02 00:05:00,81.442,81.449,81.379,81.449,997599997.0
2005-06-02 00:10:00,81.446,81.47,81.409,81.445,960299993.0
2005-06-02 00:15:00,81.439,81.464,81.393,81.44,813499992.0
2005-06-02 00:20:00,81.411,81.452,81.379,81.387,1152999999.0
2005-06-02 00:25:00,81.417,81.477,81.393,81.463,1028599995.0
2005-06-02 00:30:00,81.472,81.492,81.417,81.428,927699999.0
2005-06-02 00:35:00,81.464,81.464,81.355,81.397,1427799991.0
2005-06-02 00:40:00,81.361,81.419,81.346,81.394,1148900007.0
2005-06-02 00:45:00,81.428,81.441,81.358,81.421,971000001.0
2005-06-02 00:50:00,81.419,81.447,81.378,81.392,903899992.0
2005-06-02 00:55:00,81.417,81.438,81.366,81.403,1070699995.0
2005-06-02 01:00:00,81.39,81.455,81.369,81.443,1171400003.0
2005-06-02 01:05:00,81.435,81.454,81.396,81.431,1084599996.0
2005-06-02 01:10:00,81.428,81.451,81.39,81.416,899499992.0
2005-06-02 01:15:00,81.452,81.484,81.411,81.435,983199986.0
2005-06-02 01:20:00,81.423,81.468,81.393,81.411,980900001.0
2005-06-02 01:25:00,81.424,81.445,81.366,81.424,1058600002.0
2005-06-02 01:30:00,81.384,81.434,81.367,81.396,1007099993.0
2005-06-02 01:35:00,81.399,81.442,81.373,81.442,770999998.0
2005-06-02 01:40:00,81.465,81.476,81.398,81.417,959299999.0
2005-06-02 01:45:00,81.392,81.473,81.353,81.472,939999998.0
2005-06-02 01:50:00,81.48,81.498,81.418,81.459,1157699996.0
2005-06-02 01:55:00,81.465,81.5,81.434,81.451,1076199998.0
2005-06-02 02:00:00,81.486,81.502,81.395,81.436,887600000.0
2005-06-02 02:05:00,81.431,81.456,81.393,81.41,1142400002.0
2005-06-02 02:10:00,81.386,81.446,81.37,81.381,1098100010.0
2005-06-02 02:15:00,81.409,81.424,81.367,81.393,1082299997.0
2005-06-02 02:20:00,81.39,81.43,81.358,81.41,1064200008.0
2005-06-02 02:25:00,81.415,81.43,81.366,81.376,1150899995.0
2005-06-02 02:30:00,81.404,81.431,81.365,81.386,997899997.0
2005-06-02 02:35:00,81.378,81.437,81.359,81.359,957399995.0
2005-06-02 02:40:00,81.391,81.475,81.388,81.45,999800003.0
2005-06-02 02:45:00,81.404,81.476,81.401,81.44,1153099997.0
2005-06-02 02:50:00,81.433,81.513,81.412,81.477,881900003.0
2005-06-02 02:55:00,81.485,81.516,81.436,81.472,1131999998.0
2005-06-02 03:00:00,81.481,81.5,81.363,81.395,1131800007.0
2005-06-02 03:05:00,81.377,81.43,81.358,81.388,1102899989.0
2005-06-02 03:10:00,81.374,81.418,81.332,81.353,1010000000.0
2005-06-02 03:15:00,81.354,81.393,81.331,81.355,968700007.0
2005-06-02 03:20:00,81.35,81.414,81.34,81.355,1006399999.0
2005-06-02 03:25:00,81.353,81.392,81.311,81.352,1276600001.0
2005-06-02 03:30:00,81.352,81.413,81.313,81.382,1106300008.0
2005-06-02 03:35:00,81.376,81.482,81.354,81.476,1111799997.0
2005-06-02 03:40:00,81.494,81.528,81.457,81.485,1091499997.0
2005-06-02 03:45:00,81.485,81.526,81.428,81.506,1178800002.0
2005-06-02 03:50:00,81.488,81.533,81.439,81.462,1015699996.0
2005-06-02 03:55:00,81.46,81.532,81.443,81.496,866900003.0
2005-06-02 04:00:00,81.456,81.499,81.415,81.434,922899997.0
2005-06-02 04:05:00,81.445,81.476,81.377,81.452,928699998.0
2005-06-02 04:10:00,81.429,81.487,81.388,81.422,1111799994.0
2005-06-02 04:15:00,81.411,81.47,81.399,81.402,923999997.0
2005-06-02 04:20:00,81.427,81.465,81.382,81.404,1079599995.0
2005-06-02 04:25:00,81.375,81.416,81.353,81.387,905400000.0
2005-06-02 04:30:00,81.371,81.389,81.333,81.356,1262500006.0
2005-06-02 04:35:00,81.363,81.437,81.345,81.391,802799994.0
2005-06-02 04:40:00,81.407,81.487,81.396,81.46,1094199998.0
2005-06-02 04:45:00,81.425,81.478,81.409,81.435,950499998.0
2005-06-02 04:50:00,81.413,81.464,81.389,81.446,1026499995.0
2005-06-02 04:55:00,81.45,81.468,81.392,81.443,833500004.0
2005-06-02 05:00:00,81.394,81.468,81.388,81.445,873100002.0
2005-06-02 05:05:00,81.466,81.48,81.382,81.45,1036299988.0
2005-06-02 05:10:00,81.403,81.463,81.366,81.435,923700003.0
2005-06-02 05:15:00,81.413,81.474,81.399,81.442,1230500003.0
2005-06-02 05:20:00,81.421,81.473,81.412,81.421,1136600001.0
2005-06-02 05:25:00,81.417,81.488,81.409,81.432,1096599991.0
2005-06-02 05:30:00,81.437,81.473,81.397,81.412,938700002.0
2005-06-02 05:35:00,81.411,81.467,81.387,81.45,893399999.0
2005-06-02 05:40:00,81.438,81.481,81.421,81.479,910099995.0
2005-06-02 05:45:00,81.449,81.492,81.409,81.433,852499998.0
2005-06-02 05:50:00,81.417,81.476,81.409,81.452,1079299999.0
2005-06-02 05:55:00,81.437,81.458,81.405,81.419,840299998.0
2005-06-02 06:00:00,81.421,81.456,81.377,81.424,1056199996.0
2005-06-02 06:05:00,81.412,81.434,81.373,81.383,888300001.0
2005-06-02 06:10:00,81.375,81.447,81.369,81.408,905200004.0
2005-06-02 06:15:00,81.406,81.445,81.373,81.412,1110299988.0
2005-06-02 06:20:00,81.415,81.432,81.354,81.375,993099995.0
2005-06-02 06:25:00,81.391,81.427,81.356,81.368,909100002.0
2005-06-02 06:30:00,81.357,81.395,81.324,81.358,827299996.0
2005-06-02 06:35:00,81.372,81.42,81.339,81.352,987499998.0
2005-06-02 06:40:00,81.317,81.388,81.302,81.318,1087299989.0
2005-06-02 06:45:00,81.305,81.378,81.29,81.341,1273299999.0
2005-06-02 06:50:00,81.318,81.401,81.313,81.343,1016599999.0
2005-06-02 06:55:00,81.332,81.393,81.324,81.365,1075599992.0
2005-06-02 07:00:00,81.37,81.408,81.339,81.356,975099997.0
2005-06-02 07:05:00,81.34,81.411,81.333,81.372,888600001.0
2005-06-02 07:10:00,81.371,81.394,81.308,81.355,965800002.0
2005-06-02 07:15:00,81.322,81.377,81.305,81.333,1035400001.0
2005-06-02 07:20:00,81.315,81.387,81.315,81.337,899299991.0
2005-06-02 07:25:00,81.357,81.401,81.321,81.398,1121600001.0
2005-06-02 07:30:00,81.36,81.468,81.343,81.441,941399998.0
2005-06-02 07:35:00,81.458,81.482,81.421,81.452,902399999.0
2005-06-02 07:40:00,81.43,81.467,81.384,81.413,890700000.0
2005-06-02 07:45:00,81.447,81.465,81.39,81.411,1068900000.0
2005-06-02 07:50:00,81.397,81.47,81.387,81.446,887600006.0
2005-06-02 07:55:00,81.439,81.462,81.406,81.448,1067399996.0
2005-06-02 08:00:00,81.463,81.472,81.411,81.453,858800004.0
2005-06-02 08:05:00,81.46,81.498,81.43,81.48,993300005.0
2005-06-02 08:10:00,81.456,81.492,81.42,81.446,1096100005.0
2005-06-02 08:15:00,81.45,81.472,81.396,81.41,977499992.0
2005-06-02 08:20:00,81.414,81.451,81.341,81.366,1027299989.0
2005-06-02 08:25:00,81.387,81.455,81.355,81.435,1012600008.0
2005-06-02 08:30:00,81.396,81.452,81.363,81.406,955700000.0
2005-06-02 08:35:00,81.378,81.471,81.353,81.446,731799997.0
2005-06-02 08:40:00,81.417,81.498,81.401,81.479,1166899995.0
2005-06-02 08:45:00,81.495,81.557,81.448,81.536,1052599996.0
2005-06-02 08:50:00,81.522,81.537,81.458,81.492,1131500006.0
2005-06-02 08:55:00,81.508,81.523,81.452,81.474,1104000005.0
2005-06-02 09:00:00,81.455,81.504,81.409,81.423,1149899995.0
2005-06-02 09:05:00,81.435,81.49,81.415,81.433,891099997.0
2005-06-02 09:10:00,81.427,81.506,81.419,81.491,819599996.0
2005-06-02 09:15:00,81.482,81.539,81.475,81.49,914299995.0
2005-06-02 09:20:00,81.497,81.537,81.455,81.513,918699997.0
2005-06-02 09:25:00,81.495,81.543,81.471,81.498,764500002.0
2005-06-02 09:30:00,81.491,81.545,81.479,81.518,884899994.0
2005-06-02 09:35:00,81.515,81.565,81.488,81.565,726400001.0
2005-06-02 09:40:00,81.516,81.578,81.459,81.5,942099996.0
2005-06-02 09:45:00,81.484,81.536,81.451,81.52,1036999997.0
2005-06-02 09:50:00,81.502,81.555,81.476,81.52,1102599998.0
2005-06-02 09:55:00,81.518,81.569,81.504,81.525,985299991.0
2005-06-02 10:00:00,81.49,81.564,81.483,81.513,1002100003.0
2005-06-02 10:05:00,81.508,81.562,81.472,81.518,1241500000.0
2005-06-02 10:10:00,81.537,81.548,81.472,81.499,1002599992.0
2005-06-02 10:15:00,81.476,81.512,81.409,81.417,957799997.0
2005-06-02 10:20:00,81.401,81.46,81.356,81.379,1052500002.0
2005-06-02 10:25:00,81.431,81.454,81.393,81.395,1044499995.0
2005-06-02 10:30:00,81.371,81.43,81.364,81.364,986000000.0
2005-06-02 10:35:00,81.404,81.471,81.366,81.39,1002900006.0
2005-06-02 10:40:00,81.379,81.469,81.377,81.428,1307299989.0
2005-06-02 10:45:00,81.437,81.473,81.387,81.47,965999996.0
2005-06-02 10:50:00,81.436,81.515,81.404,81.477,958899996.0
2005-06-02 10:55:00,81.499,81.537,81.449,81.462,1057399996.0
2005-06-02 11:00:00,81.47,81.483,81.403,81.457,1010599998.0
2005-06-02 11:05:00,81.438,81.479,81.353,81.364,1140100000.0
2005-06-02 11:10:00,81.349,81.414,81.324,81.359,903399999.0
2005-06-02 11:15:00,81.375,81.405,81.329,81.354,1083200003.0
2005-06-02 11:20:00,81.405,81.422,81.344,81.357,827000000.0
2005-06-02 11:25:00,81.368,81.415,81.348,81.387,954299990.0
2005-06-02 11:30:00,81.368,81.454,81.364,81.435,852899998.0
2005-06-02 11:35:00,81.432,81.473,81.392,81.472,1059399993.0
2005-06-02 11:40:00,81.423,81.485,81.416,81.437,976299990.0
2005-06-02 11:45:00,81.409,81.444,81.356,81.411,1352400002.0
2005-06-02 11:50:00,81.414,81.438,81.341,81.383,1230399997.0
2005-06-02 11:55:00,81.405,81.445,81.361,81.406,1192000004.0
2005-06-02 12:00:00,81.395,81.443,81.347,81.403,1034899996.0
2005-06-02 12:05:00,81.375,81.461,81.351,81.421,970400002.0
2005-06-02 12:10:00,81.382,81.429,81.34,81.37,795200001.0
2005-06-02 12:15:00,81.362,81.438,81.305,81.428,999799995.0
2005-06-02 12:20:00,81.427,81.429,81.37,81.396,1026400004.0
2005-06-02 12:25:00,81.384,81.476,81.383,81.437,1124600002.0
2005-06-02 12:30:00,81.436,81.505,81.409,81.481,1108900002.0
2005-06-02 12:35:00,81.515,81.54,81.453,81.516,961500002.0
2005-06-02 12:40:00,81.533,81.58,81.484,81.513,1017999994.0
2005-06-02 12:45:00,81.537,81.592,81.49,81.562,980400001.0
2005-06-02 12:50:00,81.58,81.659,81.543,81.545,896399991.0
2005-06-02 12:55:00,81.57,81.601,81.525,81.547,1051200004.0
2005-06-02 13:00:00,81.518,81.557,81.444,81.455,911899999.0
2005-06-02 13:05:00,81.463,81.493,81.411,81.469,1166300003.0
2005-06-02 13:10:00,81.464,81.525,81.436,81.455,1052999996.0
2005-06-02 13:15:00,81.453,81.475,81.386,81.401,995399999.0
2005-06-02 13:20:00,81.441,81.476,81.415,81.435,964800006.0
2005-06-02 13:25:00,81.422,81.465,81.402,81.425,752899996.0
2005-06-02 13:30:00,81.4,81.45,81.385,81.414,1117200001.0
2005-06-02 13:35:00,81.42,81.479,81.395,81.434,1196700004.0
2005-06-02 13:40:00,81.466,81.487,81.412,81.435,916099989.0
2005-06-02 13:45:00,81.455,81.486,81.396,81.43,954699995.0
2005-06-02 13:50:00,81.418,81.441,81.382,81.411,864000007.0
2005-06-02 13:55:00,81.413,81.464,81.399,81.451,878399998.0
2005-06-02 14:00:00,81.475,81.478,81.415,81.434,865999992.0
2005-06-02 14:05:00,81.433,81.488,81.39,81.396,1063899995.0
2005-06-02 14:10:00,81.429,81.435,81.37,81.385,1079899997.0
2005-06-02 14:15:00,81.395,81.416,81.347,81.396,950399996.0
2005-06-02 14:20:00,81.375,81.413,81.332,81.373,1066300005.0
2005-06-02 14:25:00,81.339,81.427,81.331,81.375,963999994.0
2005-06-02 14:30:00,81.365,81.433,81.359,81.385,806500001.0
2005-06-02 14:35:00,81.385,81.463,81.375,81.45,965299994.0
2005-06-02 14:40:00,81.437,81.485,81.401,81.481,829699995.0
2005-06-02 14:45:00,81.485,81.511,81.444,81.507,755199999.0
2005-06-02 14:50:00,81.495,81.532,81.426,81.436,1014699996.0
2005-06-02 14:55:00,81.443,81.492,81.421,81.445,1055499998.0
2005-06-02 15:00:00,81.434,81.484,81.419,81.448,818900007.0
2005-06-02 15:05:00,81.484,81.5,81.426,81.441,1107799999.0
2005-06-02 15:10:00,81.458,81.514,81.422,81.478,982799993.0
2005-06-02 15:15:00,81.457,81.507,81.427,81.475,991299995.0
2005-06-02 15:20:00,81.498,81.513,81.434,81.448,1119900004.0
2005-06-02 15:25:00,81.447,81.495,81.429,81.495,938599994.0
2005-06-02 15:30:00,81.466,81.527,81.449,81.5,1063399996.0
2005-06-02 15:35:00,81.503,81.542,81.46,81.501,754500003.0
2005-06-02 15:40:00,81.495,81.526,81.436,81.459,1322200012.0
2005-06-02 15:45:00,81.466,81.533,81.425,81.493,1255099999.0
2005-06-02 15:50:00,81.488,81.56,81.486,81.542,920699994.0
2005-06-02 15:55:00,81.517,81.594,81.511,81.569,1037499994.0
2005-06-02 16:00:00,81.57,81.598,81.519,81.568,921600002.0
2005-06-02 16:05:00,81.607,81.655,81.571,81.643,1029199999.0
2005-06-02 16:10:00,81.622,81.675,81.611,81.611,1015499996.0
2005-06-02 16:15:00,81.618,81.664,81.5,81.589,1005699995.0
2005-06-02 16:20:00,81.593,81.753,81.58,81.657,1186599995.0
2005-06-02 16:25:00,81.644,81.73,81.633,81.677,1110399996.0
2005-06-02 16:30:00,81.702,81.715,81.637,81.663,1047400005.0
2005-06-02 16:35:00,81.709,81.735,81.663,81.671,1025900002.0
2005-06-02 16:40:00,81.661,81.728,81.648,81.697,1082200001.0
2005-06-02 16:45:00,81.679,81.74,81.645,81.673,973700003.0
2005-06-02 16:50:00,81.664,81.726,81.644,81.688,914600002.0
2005-06-02 16:55:00,81.674,81.751,81.669,81.735,1043699999.0
2005-06-02 17:00:00,81.753,81.789,81.667,81.687,1067399999.0
2005-06-02 17:05:00,81.673,81.761,81.655,81.744,1082299994.0
2005-06-02 17:10:00,81.731,81.775,81.712,81.76,941099990.0
2005-06-02 17:15:00,81.743,81.776,81.673,81.71,963000001.0
2005-06-02 17:20:00,81.723,81.776,81.689,81.735,1046800001.0
2005-06-02 17:25:00,81.707,81.78,81.692,81.78,1063499993.0
2005-06-02 17:30:00,81.729,81.775,81.711,81.742,1013900004.0
2005-06-02 17:35:00,81.752,81.785,81.69,81.701,886600000.0
2005-06-02 17:40:00,81.696,81.75,81.663,81.689,1219699999.0
2005-06-02 17:45:00,81.683,81.721,81.646,81.663,950599999.0
2005-06-02 17:50:00,81.624,81.672,81.624,81.664,1041499996.0
2005-06-02 17:55:00,81.639,81.652,81.577,81.588,1041100002.0
2005-06-02 18:00:00,81.555,81.605,81.49,81.541,7266999981.0
2005-06-02 18:05:00,81.556,81.62,81.524,81.574,8891599971.0
2005-06-02 18:10:00,81.58,81.632,81.531,81.593,7022099989.0
2005-06-02 18:15:00,81.555,81.611,81.527,81.582,7365099987.0
2005-06-02 18:20:00,81.567,81.62,81.52,81.584,7553699993.0
2005-06-02 18:25:00,81.58,81.587,81.507,81.556,7263299964.0
2005-06-02 18:30:00,81.524,81.618,81.524,81.58,6860599982.0
2005-06-02 18:35:00,81.574,81.643,81.548,81.643,5616899991.0
2005-06-02 18:40:00,81.602,81.637,81.557,81.606,4399199997.0
2005-06-02 18:45:00,81.593,81.627,81.554,81.581,3559399999.0
2005-06-02 18:50:00,81.578,81.611,81.531,81.568,4208699993.0
2005-06-02 18:55:00,81.568,81.625,81.526,81.571,3878899986.0
2005-06-02 19:00:00,81.555,81.626,81.528,81.579,2864899978.0
2005-06-02 19:05:00,81.597,81.637,81.561,81.619,3523000005.0
2005-06-02 19:10:00,81.601,81.629,81.535,81.568,2162399995.0
2005-06-02 19:15:00,81.582,81.645,81.557,81.6,2943399994.0
2005-06-02 19:20:00,81.61,81.646,81.542,81.62,3246700006.0
2005-06-02 19:25:00,81.605,81.648,81.522,81.57,3916699978.0
2005-06-02 19:30:00,81.552,81.618,81.53,81.545,3875099988.0
2005-06-02 19:35:00,81.56,81.586,81.522,81.528,3307099996.0
2005-06-02 19:40:00,81.513,81.587,81.51,81.51,3011299991.0
2005-06-02 19:45:00,81.555,81.578,81.501,81.515,2725800010.0
2005-06-02 19:50:00,81.532,81.584,81.512,81.53,2617699998.0
2005-06-02 19:55:00,81.542,81.587,81.507,81.561,2617899989.0
2005-06-02 20:00:00,81.54,81.586,81.514,81.57,2501699981.0
2005-06-02 20:05:00,81.568,81.608,81.525,81.554,3188000004.0
2005-06-02 20:10:00,81.563,81.59,81.502,81.551,4083799981.0
2005-06-02 20:15:00,81.547,81.587,81.512,81.538,2208299994.0
2005-06-02 20:20:00,81.525,81.566,81.483,81.553,2925999995.0
2005-06-02 20:25:00,81.565,81.59,81.507,81.547,4362799992.0
2005-06-02 20:30:00,81.543,81.589,81.503,81.538,4484899980.0
2005-06-02 20:35:00,81.564,81.575,81.476,81.505,3295699998.0
2005-06-02 20:40:00,81.539,81.596,81.489,81.536,5515499999.0
2005-06-02 20:45:00,81.566,81.617,81.514,81.559,3380599990.0
2005-06-02 20:50:00,81.552,81.605,81.521,81.59,3529999997.0
2005-06-02 20:55:00,81.579,81.626,81.501,81.577,5396999997.0
2005-06-02 21:00:00,81.602,81.642,81.554,81.56,3435599992.0
2005-06-02 21:05:00,81.57,81.63,81.539,81.59,3340699997.0
2005-06-02 21:10:00,81.598,81.696,81.563,81.62,2851700001.0
2005-06-02 21:15:00,81.643,81.676,81.558,81.625,4485999982.0
2005-06-02 21:20:00,81.621,81.675,81.576,81.625,4730799991.0
2005-06-02 21:25:00,81.611,81.666,81.576,81.638,3193099984.0
2005-06-02 21:30:00,81.647,81.735,81.627,81.673,1932099987.0
2005-06-02 21:35:00,81.685,81.699,81.617,81.671,1972099998.0
2005-06-02 21:40:00,81.662,81.779,81.643,81.745,2522699987.0
2005-06-02 21:45:00,81.746,81.746,81.632,81.695,2055799993.0
2005-06-02 21:50:00,81.695,81.737,81.663,81.695,1252199993.0
2005-06-02 21:55:00,81.697,81.716,81.64,81.667,1218500005.0
2005-06-02 22:00:00,81.656,81.711,81.628,81.669,3105199998.0
2005-06-02 22:05:00,81.674,81.719,81.64,81.64,1085799993.0
2005-06-02 22:10:00,81.638,81.702,81.615,81.639,1768700001.0
2005-06-02 22:15:00,81.63,81.678,81.597,81.616,1505499995.0
2005-06-02 22:20:00,81.603,81.683,81.596,81.634,1873099997.0
2005-06-02 22:25:00,81.657,81.687,81.602,81.687,1810200001.0
2005-06-02 22:30:00,81.663,81.698,81.608,81.646,2496799995.0
2005-06-02 22:35:00,81.662,81.695,81.637,81.658,1238900003.0
2005-06-02 22:40:00,81.636,81.707,81.627,81.628,1317199992.0
2005-06-02 22:45:00,81.672,81.717,81.627,81.651,1481999996.0
2005-06-02 22:50:00,81.648,81.698,81.616,81.668,1736599982.0
2005-06-02 22:55:00,81.654,81.701,81.581,81.581,1429399993.0
2005-06-02 23:00:00,81.669,81.704,81.575,81.635,908800002.0
2005-06-02 23:05:00,81.656,81.678,81.613,81.615,893500009.0
2005-06-02 23:10:00,81.641,81.688,81.58,81.58,1069500002.0
2005-06-02 23:15:00,81.62,81.662,81.6,81.624,1117499996.0
2005-06-02 23:20:00,81.63,81.655,81.589,81.645,1017200006.0
2005-06-02 23:25:00,81.65,81.659,81.588,81.632,1054699999.0
2005-06-02 23:30:00,81.637,81.668,81.59,81.629,941099997.0
2005-06-02 23:35:00,81.654,81.693,81.594,81.666,1036000002.0
2005-06-02 23:40:00,81.658,81.696,81.636,81.696,1282100004.0
2005-06-02 23:45:00,81.68,81.694,81.632,81.679,974099992.0
2005-06-02 23:50:00,81.67,81.696,81.628,81.665,963200007.0
2005-06-02 23:55:00,81.701,81.701,81.614,81.658,878699998.0
2005-06-03 00:00:00,81.645,81.686,81.608,81.641,1088999990.0
2005-06-03 00:05:00,81.631,81.677,81.608,81.633,855899999.0
2005-06-03 00:10:00,81.618,81.686,81.587,81.636,1260100000.0
2005-06-03 00:15:00,81.65,81.671,81.617,81.637,1002200012.0
2005-06-03 00:20:00,81.654,81.708,81.623,81.685,995799997.0
2005-06-03 00:25:00,81.663,81.69,81.634,81.668,1085099996.0
2005-06-03 00:30:00,81.641,81.691,81.625,81.639,911799997.0
2005-06-03 00:35:00,81.621,81.671,81.602,81.657,1241199997.0
2005-06-03 00:40:00,81.635,81.666,81.566,81.581,900099990.0
2005-06-03 00:45:00,81.59,81.69,81.578,81.686,1027899999.0
2005-06-03 00:50:00,81.662,81.677,81.615,81.625,959700002.0
2005-06-03 00:55:00,81.62,81.706,81.62,81.687,905600001.0
2005-06-03 01:00:00,81.636,81.685,81.597,81.638,1078199999.0
2005-06-03 01:05:00,81.633,81.698,81.625,81.657,1011099995.0
2005-06-03 01:10:00,81.647,81.677,81.607,81.639,1102599992.0
2005-06-03 01:15:00,81.63,81.677,81.572,81.614,960200002.0
2005-06-03 01:20:00,81.598,81.638,81.575,81.61,915899998.0
2005-06-03 01:25:00,81.62,81.639,81.565,81.574,1071599984.0
2005-06-03 01:30:00,81.573,81.643,81.55,81.607,1095499994.0
2005-06-03 01:35:00,81.622,81.662,81.58,81.59,776600000.0
2005-06-03 01:40:00,81.614,81.658,81.588,81.608,1092599998.0
2005-06-03 01:45:00,81.605,81.677,81.594,81.631,887899994.0
2005-06-03 01:50:00,81.599,81.65,81.584,81.643,919500003.0
2005-06-03 01:55:00,81.658,81.666,81.589,81.605,962699993.0
2005-06-03 02:00:00,81.615,81.663,81.586,81.602,968000000.0
2005-06-03 02:05:00,81.6,81.666,81.584,81.634,984600002.0
2005-06-03 02:10:00,81.644,81.673,81.619,81.621,1034900000.0
2005-06-03 02:15:00,81.659,81.668,81.573,81.589,1115500002.0
2005-06-03 02:20:00,81.578,81.629,81.56,81.593,948399997.0
2005-06-03 02:25:00,81.598,81.635,81.546,81.554,1109299993.0
2005-06-03 02:30:00,81.599,81.613,81.542,81.613,1049200000.0
2005-06-03 02:35:00,81.617,81.635,81.533,81.597,1109900000.0
2005-06-03 02:40:00,81.585,81.682,81.585,81.674,882499999.0
2005-06-03 02:45:00,81.632,81.682,81.619,81.643,1305599999.0
2005-06-03 02:50:00,81.63,81.685,81.599,81.672,1192499997.0
2005-06-03 02:55:00,81.663,81.703,81.611,81.643,987099995.0
2005-06-03 03:00:00,81.637,81.664,81.596,81.622,1175000004.0
2005-06-03 03:05:00,81.62,81.662,81.59,81.645,1191799997.0
2005-06-03 03:10:00,81.616,81.681,81.573,81.606,1089700004.0
2005-06-03 03:15:00,81.597,81.637,81.547,81.575,884800000.0
2005-06-03 03:20:00,81.568,81.635,81.546,81.56,1000499995.0
2005-06-03 03:25:00,81.582,81.618,81.537,81.597,1152999995.0
2005-06-03 03:30:00,81.6,81.612,81.52,81.559,1026099999.0
2005-06-03 03:35:00,81.544,81.625,81.497,81.562,941499995.0
2005-06-03 03:40:00,81.578,81.618,81.525,81.56,1129399994.0
2005-06-03 03:45:00,81.561,81.586,81.506,81.53,909099993.0
2005-06-03 03:50:00,81.534,81.583,81.507,81.543,967399998.0
2005-06-03 03:55:00,81.522,81.581,81.518,81.544,991400001.0
2005-06-03 04:00:00,81.543,81.603,81.524,81.586,1000799992.0
2005-06-03 04:05:00,81.583,81.611,81.56,81.611,838399990.0
2005-06-03 04:10:00,81.588,81.613,81.523,81.568,903199994.0
2005-06-03 04:15:00,81.594,81.61,81.527,81.568,1053000001.0
2005-06-03 04:20:00,81.578,81.64,81.549,81.587,939999996.0
2005-06-03 04:25:00,81.585,81.624,81.562,81.591,791000000.0
2005-06-03 04:30:00,81.581,81.633,81.558,81.592,1133300001.0
2005-06-03 04:35:00,81.572,81.627,81.557,81.607,1013299997.0
2005-06-03 04:40:00,81.594,81.629,81.56,81.589,1229099999.0
2005-06-03 04:45:00,81.566,81.618,81.54,81.571,1050799993.0
2005-06-03 04:50:00,81.554,81.615,81.513,81.554,1338799992.0
2005-06-03 04:55:00,81.535,81.579,81.513,81.569,814200002.0
2005-06-03 05:00:00,81.554,81.591,81.518,81.542,886299996.0
2005-06-03 05:05:00,81.518,81.568,81.497,81.543,1060499999.0
2005-06-03 05:10:00,81.511,81.568,81.475,81.493,1110399997.0
2005-06-03 05:15:00,81.519,81.556,81.466,81.521,1128299991.0
2005-06-03 05:20:00,81.531,81.584,81.507,81.548,1085299996.0
2005-06-03 05:25:00,81.519,81.615,81.519,81.568,982399994.0
2005-06-03 05:30:00,81.565,81.613,81.539,81.588,861799999.0
2005-06-03 05:35:00,81.577,81.615,81.547,81.583,915200006.0
2005-06-03 05:40:00,81.572,81.592,81.524,81.553,1046099994.0
2005-06-03 05:45:00,81.585,81.597,81.537,81.573,1186800005.0
2005-06-03 05:50:00,81.59,81.601,81.533,81.562,1113799991.0
2005-06-03 05:55:00,81.568,81.63,81.551,81.582,940500001.0
2005-06-03 06:00:00,81.548,81.618,81.537,81.565,1105000006.0
2005-06-03 06:05:00,81.577,81.578,81.461,81.478,895499999.0
2005-06-03 06:10:00,81.485,81.53,81.465,81.48,931800002.0
2005-06-03 06:15:00,81.475,81.525,81.466,81.513,1033800001.0
2005-06-03 06:20:00,81.477,81.533,81.47,81.48,906099993.0
2005-06-03 06:25:00,81.492,81.528,81.451,81.474,947900004.0
2005-06-03 06:30:00,81.458,81.509,81.437,81.469,833399997.0
2005-06-03 06:35:00,81.509,81.515,81.445,81.488,1097399998.0
2005-06-03 06:40:00,81.458,81.513,81.431,81.506,992700000.0
2005-06-03 06:45:00,81.492,81.498,81.418,81.449,916099992.0
2005-06-03 06:50:00,81.448,81.511,81.432,81.481,1189299995.0
2005-06-03 06:55:00,81.453,81.561,81.453,81.52,1076799990.0
2005-06-03 07:00:00,81.497,81.581,81.481,81.557,1043600007.0
2005-06-03 07:05:00,81.561,81.588,81.532,81.58,1064199995.0
2005-06-03 07:10:00,81.576,81.6,81.517,81.557,1004200002.0
2005-06-03 07:15:00,81.561,81.587,81.493,81.537,1095299993.0
2005-06-03 07:20:00,81.512,81.595,81.512,81.568,991900007.0
2005-06-03 07:25:00,81.555,81.617,81.528,81.557,1006999999.0
2005-06-03 07:30:00,81.507,81.606,81.507,81.568,912899994.0
2005-06-03 07:35:00,81.55,81.575,81.472,81.538,1021800008.0
2005-06-03 07:40:00,81.509,81.593,81.509,81.591,1134799993.0
2005-06-03 07:45:00,81.562,81.598,81.514,81.555,1138199998.0
2005-06-03 07:50:00,81.573,81.597,81.503,81.548,874299997.0
2005-06-03 07:55:00,81.567,81.586,81.497,81.525,1171500000.0
2005-06-03 08:00:00,81.548,81.61,81.514,81.602,1010199992.0
2005-06-03 08:05:00,81.594,81.62,81.503,81.511,1005399989.0
2005-06-03 08:10:00,81.557,81.585,81.463,81.496,1178999998.0
2005-06-03 08:15:00,81.46,81.609,81.445,81.558,812999992.0
2005-06-03 08:20:00,81.527,81.605,81.512,81.56,892099996.0
2005-06-03 08:25:00,81.526,81.64,81.502,81.615,1034199997.0
2005-06-03 08:30:00,81.613,81.674,81.599,81.646,1159299997.0
2005-06-03 08:35:00,81.631,81.662,81.572,81.605,915999996.0
2005-06-03 08:40:00,81.614,81.652,81.55,81.589,937599993.0
2005-06-03 08:45:00,81.61,81.663,81.57,81.58,964799998.0
2005-06-03 08:50:00,81.586,81.625,81.529,81.549,1052200000.0
2005-06-03 08:55:00,81.554,81.593,81.495,81.557,933499995.0
2005-06-03 09:00:00,81.541,81.605,81.511,81.555,1110199992.0
2005-06-03 09:05:00,81.586,81.614,81.517,81.517,1039599996.0
2005-06-03 09:10:00,81.543,81.604,81.52,81.567,742899992.0
2005-06-03 09:15:00,81.583,81.642,81.569,81.597,830099999.0
2005-06-03 09:20:00,81.608,81.679,81.579,81.62,997000005.0
2005-06-03 09:25:00,81.662,81.727,81.63,81.689,960699999.0
2005-06-03 09:30:00,81.666,81.727,81.656,81.687,878999997.0
2005-06-03 09:35:00,81.664,81.685,81.62,81.661,728900001.0
2005-06-03 09:40:00,81.647,81.692,81.576,81.601,967799996.0
2005-06-03 09:45:00,81.62,81.638,81.551,81.6,1169800001.0
2005-06-03 09:50:00,81.607,81.655,81.582,81.6,1022099995.0
2005-06-03 09:55:00,81.593,81.67,81.583,81.603,1066500004.0
2005-06-03 10:00:00,81.573,81.649,81.565,81.629,949099998.0
2005-06-03 10:05:00,81.647,81.653,81.568,81.576,1259199995.0
2005-06-03 10:10:00,81.59,81.691,81.575,81.685,1000299993.0
2005-06-03 10:15:00,81.692,81.777,81.612,81.635,902000003.0
2005-06-03 10:20:00,81.63,81.672,81.576,81.616,1189000003.0
2005-06-03 10:25:00,81.618,81.65,81.547,81.589,1006799995.0
2005-06-03 10:30:00,81.59,81.659,81.562,81.584,1063100001.0
2005-06-03 10:35:00,81.589,81.656,81.582,81.616,1103100000.0
2005-06-03 10:40:00,81.603,81.654,81.584,81.62,1120399998.0
2005-06-03 10:45:00,81.599,81.698,81.592,81.654,940399997.0
2005-06-03 10:50:00,81.655,81.693,81.604,81.629,975400006.0
2005-06-03 10:55:00,81.633,81.666,81.586,81.598,1157099993.0
2005-06-03 11:00:00,81.606,81.648,81.574,81.62,815799995.0
2005-06-03 11:05:00,81.617,81.654,81.582,81.613,1036299988.0
2005-06-03 11:10:00,81.622,81.645,81.574,81.625,1086899992.0
2005-06-03 11:15:00,81.626,81.67,81.612,81.613,1089799990.0
2005-06-03 11:20:00,81.613,81.666,81.589,81.61,837899996.0
2005-06-03 11:25:00,81.634,81.652,81.583,81.636,939400001.0
2005-06-03 11:30:00,81.631,81.685,81.569,81.613,1070899997.0
2005-06-03 11:35:00,81.605,81.617,81.52,81.546,1079000007.0
2005-06-03 11:40:00,81.508,81.585,81.495,81.575,914700005.0
2005-06-03 11:45:00,81.6,81.613,81.543,81.567,1104399997.0
2005-06-03 11:50:00,81.517,81.613,81.517,81.54,1168799999.0
2005-06-03 11:55:00,81.552,81.584,81.527,81.569,1101500003.0
2005-06-03 12:00:00,81.566,81.605,81.523,81.578,1096199994.0
2005-06-03 12:05:00,81.555,81.573,81.501,81.523,845899998.0
2005-06-03 12:10:00,81.554,81.594,81.504,81.568,1009300001.0
2005-06-03 12:15:00,81.548,81.599,81.507,81.548,1031900003.0
2005-06-03 12:20:00,81.54,81.629,81.53,81.595,1058999998.0
2005-06-03 12:25:00,81.595,81.659,81.573,81.606,1081599997.0
2005-06-03 12:30:00,81.608,81.68,81.602,81.647,1003800001.0
2005-06-03 12:35:00,81.632,81.679,81.573,81.65,800699998.0
2005-06-03 12:40:00,81.63,81.647,81.554,81.562,1040700006.0
2005-06-03 12:45:00,81.576,81.64,81.537,81.62,1036699996.0
2005-06-03 12:50:00,81.622,81.652,81.562,81.59,919499993.0
2005-06-03 12:55:00,81.594,81.643,81.56,81.628,808500001.0
2005-06-03 13:00:00,81.611,81.636,81.568,81.607,922399998.0
2005-06-03 13:05:00,81.595,81.677,81.575,81.596,882099999.0
2005-06-03 13:10:00,81.629,81.689,81.596,81.649,697300002.0
2005-06-03 13:15:00,81.645,81.68,81.611,81.639,951799999.0
2005-06-03 13:20:00,81.625,81.704,81.614,81.617,1228099999.0
2005-06-03 13:25:00,81.634,81.648,81.581,81.605,888299995.0
2005-06-03 13:30:00,81.607,81.64,81.557,81.601,1076499991.0
2005-06-03 13:35:00,81.601,81.651,81.573,81.59,1147299995.0
2005-06-03 13:40:00,81.585,81.614,81.533,81.59,949399991.0
2005-06-03 13:45:00,81.574,81.602,81.524,81.553,1052499992.0
2005-06-03 13:50:00,81.54,81.601,81.534,81.557,810199998.0
2005-06-03 13:55:00,81.587,81.624,81.533,81.559,1111500005.0
2005-06-03 14:00:00,81.601,81.629,81.565,81.602,938699990.0
2005-06-03 14:05:00,81.598,81.676,81.57,81.626,1074200007.0
2005-06-03 14:10:00,81.61,81.677,81.602,81.617,905699999.0
2005-06-03 14:15:00,81.605,81.664,81.586,81.624,1104899992.0
2005-06-03 14:20:00,81.649,81.68,81.591,81.612,1077599995.0
2005-06-03 14:25:00,81.595,81.675,81.572,81.644,817499996.0
2005-06-03 14:30:00,81.604,81.707,81.525,81.599,860300003.0
2005-06-03 14:35:00,81.597,81.69,81.467,81.619,1067300000.0
2005-06-03 14:40:00,81.603,81.679,81.56,81.573,951300005.0
2005-06-03 14:45:00,81.568,81.655,81.554,81.63,1099600004.0
2005-06-03 14:50:00,81.633,81.777,81.614,81.716,890599998.0
2005-06-03 14:55:00,81.718,81.756,81.64,81.692,806999995.0
2005-06-03 15:00:00,81.658,81.699,81.622,81.632,958199997.0
2005-06-03 15:05:00,81.65,81.71,81.62,81.663,1055600002.0
2005-06-03 15:10:00,81.643,81.688,81.6,81.657,939799999.0
2005-06-03 15:15:00,81.609,81.737,81.609,81.714,1141199995.0
2005-06-03 15:20:00,81.696,81.722,81.591,81.607,992400001.0
2005-06-03 15:25:00,81.625,81.659,81.585,81.615,1199900003.0
2005-06-03 15:30:00,81.63,81.665,81.592,81.631,1167200000.0
2005-06-03 15:35:00,81.593,81.687,81.573,81.679,1085499994.0
2005-06-03 15:40:00,81.684,81.703,81.557,81.583,999900003.0
2005-06-03 15:45:00,81.6,81.634,81.532,81.568,1123699992.0
2005-06-03 15:50:00,81.537,81.606,81.519,81.538,1044800006.0
2005-06-03 15:55:00,81.538,81.575,81.486,81.502,968799994.0
2005-06-03 16:00:00,81.509,81.575,81.468,81.475,1111599997.0
2005-06-03 16:05:00,81.482,81.626,81.436,81.455,1188599997.0
2005-06-03 16:10:00,81.47,81.567,81.463,81.473,1026800002.0
2005-06-03 16:15:00,81.493,81.539,81.467,81.529,1043700003.0
2005-06-03 16:20:00,81.497,81.586,81.444,81.49,1089899998.0
2005-06-03 16:25:00,81.561,81.598,81.456,81.497,992499998.0
2005-06-03 16:30:00,81.527,81.554,81.489,81.53,989699996.0
2005-06-03 16:35:00,81.525,81.574,81.502,81.507,1150899997.0
2005-06-03 16:40:00,81.503,81.541,81.449,81.489,990799994.0
2005-06-03 16:45:00,81.437,81.523,81.437,81.471,889399994.0
2005-06-03 16:50:00,81.472,81.559,81.444,81.555,1026399999.0
2005-06-03 16:55:00,81.501,81.562,81.456,81.461,914399999.0
2005-06-03 17:00:00,81.48,81.517,81.442,81.465,1013499995.0
2005-06-03 17:05:00,81.491,81.524,81.397,81.397,1040200005.0
2005-06-03 17:10:00,81.378,81.42,81.284,81.392,904699997.0
2005-06-03 17:15:00,81.359,81.465,81.319,81.339,1071099994.0
2005-06-03 17:20:00,81.358,81.458,81.329,81.427,806899999.0
2005-06-03 17:25:00,81.48,81.488,81.396,81.435,1079200000.0
2005-06-03 17:30:00,81.448,81.453,81.346,81.392,970999994.0
2005-06-03 17:35:00,81.376,81.432,81.334,81.368,978100003.0
2005-06-03 17:40:00,81.368,81.452,81.353,81.405,1119299992.0
2005-06-03 17:45:00,81.385,81.43,81.346,81.369,942099995.0
2005-06-03 17:50:00,81.348,81.416,81.339,81.349,1256499992.0
2005-06-03 17:55:00,81.355,81.426,81.335,81.364,920399998.0
2005-06-03 18:00:00,81.354,81.412,81.291,81.371,7232099984.0
2005-06-03 18:05:00,81.368,81.42,81.352,81.395,7838499975.0
2005-06-03 18:10:00,81.373,81.43,81.334,81.391,6508300001.0
2005-06-03 18:15:00,81.41,81.46,81.36,81.381,4481400000.0
2005-06-03 18:20:00,81.397,81.47,81.335,81.355,8929299983.0
2005-06-03 18:25:00,81.43,81.45,81.307,81.327,7315099975.0
2005-06-03 18:30:00,81.326,81.416,81.312,81.357,7030399990.0
2005-06-03 18:35:00,81.359,81.46,81.339,81.404,5244999987.0
2005-06-03 18:40:00,81.392,81.462,81.381,81.412,4606700000.0
2005-06-03 18:45:00,81.44,81.475,81.327,81.427,3747599985.0
2005-06-03 18:50:00,81.416,81.486,81.363,81.383,4081900004.0
2005-06-03 18:55:00,81.403,81.482,81.305,81.438,4586399979.0
2005-06-03 19:00:00,81.446,81.489,81.399,81.449,2849099998.0
2005-06-03 19:05:00,81.461,81.524,81.424,81.487,3624599980.0
2005-06-03 19:10:00,81.498,81.506,81.343,81.431,2035499993.0
2005-06-03 19:15:00,81.418,81.529,81.381,81.52,2806900000.0
2005-06-03 19:20:00,81.485,81.512,81.411,81.491,3253299995.0
2005-06-03 19:25:00,81.497,81.503,81.365,81.494,4568099990.0
2005-06-03 19:30:00,81.478,81.529,81.444,81.475,3464199995.0
2005-06-03 19:35:00,81.504,81.552,81.465,81.514,3558399992.0
2005-06-03 19:40:00,81.497,81.546,81.463,81.479,2736400002.0
2005-06-03 19:45:00,81.488,81.561,81.458,81.493,2442799996.0
2005-06-03 19:50:00,81.496,81.555,81.468,81.528,2730799987.0
2005-06-03 19:55:00,81.517,81.565,81.483,81.522,2730799994.0
2005-06-03 20:00:00,81.513,81.538,81.457,81.483,2245599990.0
2005-06-03 20:05:00,81.466,81.515,81.423,81.423,3437000001.0
2005-06-03 20:10:00,81.444,81.532,81.425,81.511,3870300002.0
2005-06-03 20:15:00,81.496,81.555,81.462,81.487,2205899989.0
2005-06-03 20:20:00,81.486,81.549,81.472,81.522,3350399989.0
2005-06-03 20:25:00,81.491,81.552,81.435,81.498,4370699997.0
2005-06-03 20:30:00,81.495,81.558,81.488,81.513,4583399996.0
2005-06-03 20:35:00,81.506,81.545,81.467,81.484,3043499998.0
2005-06-03 20:40:00,81.467,81.552,81.461,81.482,4834299994.0
2005-06-03 20:45:00,81.499,81.55,81.461,81.485,3109599990.0
2005-06-03 20:50:00,81.439,81.55,81.421,81.503,3783799981.0
2005-06-03 20:55:00,81.493,81.58,81.456,81.57,5133299998.0
2005-06-03 21:00:00,81.569,81.587,81.496,81.525,3231599998.0
2005-06-03 21:05:00,81.48,81.57,81.48,81.527,3279299986.0
2005-06-03 21:10:00,81.521,81.566,81.49,81.528,2848599998.0
2005-06-03 21:15:00,81.544,81.574,81.486,81.518,4025500003.0
2005-06-03 21:20:00,81.475,81.567,81.468,81.529,4769099995.0
2005-06-03 21:25:00,81.556,81.562,81.459,81.516,2987499993.0
2005-06-03 21:30:00,81.521,81.571,81.493,81.531,1589699990.0
2005-06-03 21:35:00,81.547,81.587,81.494,81.506,1761899993.0
2005-06-03 21:40:00,81.509,81.56,81.461,81.5,2446099990.0
2005-06-03 21:45:00,81.479,81.544,81.423,81.45,1862300008.0
2005-06-03 21:50:00,81.455,81.518,81.433,81.469,1749199987.0
2005-06-03 21:55:00,81.445,81.528,81.431,81.46,1210399987.0
2005-06-03 22:00:00,81.455,81.491,81.393,81.443,3188900001.0
2005-06-03 22:05:00,81.452,81.494,81.401,81.401,872399998.0
2005-06-03 22:10:00,81.395,81.433,81.341,81.422,1744399992.0
2005-06-03 22:15:00,81.405,81.458,81.367,81.43,1553000000.0
2005-06-03 22:20:00,81.406,81.449,81.339,81.415,1570799992.0
2005-06-03 22:25:00,81.388,81.426,81.32,81.413,1806699997.0
2005-06-03 22:30:00,81.377,81.438,81.328,81.398,2239399998.0
2005-06-03 22:35:00,81.392,81.468,81.368,81.418,1212599997.0
2005-06-03 22:40:00,81.405,81.491,81.383,81.445,1521600001.0
2005-06-03 22:45:00,81.468,81.482,81.367,81.387,1658799988.0
2005-06-03 22:50:00,81.357,81.462,81.343,81.4,1686899990.0
2005-06-03 22:55:00,81.402,81.483,81.386,81.392,1564299996.0
2005-06-03 23:00:00,81.46,81.49,81.46,81.46,624600000.0
2005-06-03 23:05:00,81.44,81.45,81.44,81.45,416400000.0
2005-06-03 23:10:00,81.41,81.41,81.4,81.4,416400000.0
2005-06-03 23:15:00,81.46,81.46,81.36,81.37,624600000.0
2005-06-03 23:20:00,81.44,81.44,81.37,81.37,416400000.0
2005-06-03 23:25:00,81.41,81.41,81.36,81.39,624600000.0
2005-06-03 23:30:00,81.45,81.45,81.36,81.36,416400000.0
2005-06-03 23:35:00,81.39,81.47,81.39,81.47,416400000.0
2005-06-03 23:40:00,81.48,81.48,81.48,81.48,208200000.0
2005-06-03 23:45:00,81.47,81.47,81.46,81.46,416400000.0
2005-06-03 23:50:00,81.36,81.36,81.36,81.36,208200000.0
2005-06-05 23:00:00,81.416,81.416,81.287,81.361,891499998.0
2005-06-05 23:05:00,81.369,81.386,81.331,81.346,1026699992.0
2005-06-05 23:10:00,81.347,81.382,81.339,81.35,899699998.0
2005-06-05 23:15:00,81.358,81.37,81.326,81.357,1062200004.0
2005-06-05 23:20:00,81.359,81.375,81.318,81.361,1083799996.0
2005-06-05 23:25:00,81.349,81.372,81.316,81.361,901099998.0
2005-06-05 23:30:00,81.34,81.382,81.321,81.346,1064499994.0
2005-06-05 23:35:00,81.329,81.385,81.303,81.348,840299991.0
2005-06-05 23:40:00,81.364,81.392,81.339,81.372,1229799989.0
2005-06-05 23:45:00,81.347,81.391,81.328,81.35,1021200004.0
2005-06-05 23:50:00,81.337,81.363,81.281,81.338,825300005.0
2005-06-05 23:55:00,81.328,81.378,81.313,81.358,881899999.0
2005-06-06 00:00:00,81.342,81.422,81.328,81.369,780200002.0
2005-06-06 00:05:00,81.373,81.413,81.347,81.362,913199998.0
2005-06-06 00:10:00,81.367,81.412,81.352,81.363,1047099998.0
2005-06-06 00:15:00,81.384,81.4,81.352,81.358,1042800000.0
2005-06-06 00:20:00,81.357,81.402,81.344,81.385,1004399994.0
2005-06-06 00:25:00,81.371,81.395,81.34,81.379,1011399995.0
2005-06-06 00:30:00,81.359,81.4,81.337,81.35,938800001.0
2005-06-06 00:35:00,81.358,81.392,81.331,81.381,1177599999.0
2005-06-06 00:40:00,81.388,81.431,81.37,81.383,1040499992.0
2005-06-06 00:45:00,81.399,81.429,81.378,81.404,847599997.0
2005-06-06 00:50:00,81.429,81.429,81.37,81.377,1054699996.0
2005-06-06 00:55:00,81.395,81.494,81.369,81.435,867899995.0
2005-06-06 01:00:00,81.421,81.474,81.394,81.429,1152299993.0
2005-06-06 01:05:00,81.433,81.475,81.417,81.451,1184400005.0
2005-06-06 01:10:00,81.439,81.506,81.433,81.453,1109199992.0
2005-06-06 01:15:00,81.455,81.479,81.412,81.46,828400000.0
2005-06-06 01:20:00,81.468,81.51,81.434,81.481,880199997.0
2005-06-06 01:25:00,81.499,81.51,81.461,81.487,964899998.0
2005-06-06 01:30:00,81.46,81.528,81.429,81.46,1003400002.0
2005-06-06 01:35:00,81.457,81.493,81.441,81.462,1031900000.0
2005-06-06 01:40:00,81.463,81.48,81.427,81.448,1024899990.0
2005-06-06 01:45:00,81.451,81.525,81.434,81.452,965199999.0
2005-06-06 01:50:00,81.472,81.479,81.42,81.457,1037999995.0
2005-06-06 01:55:00,81.472,81.481,81.412,81.433,1224199998.0
2005-06-06 02:00:00,81.423,81.495,81.423,81.456,949900002.0
2005-06-06 02:05:00,81.459,81.492,81.437,81.466,1177100007.0
2005-06-06 02:10:00,81.448,81.481,81.431,81.433,1045300001.0
2005-06-06 02:15:00,81.443,81.485,81.411,81.415,1080100003.0
2005-06-06 02:20:00,81.423,81.448,81.381,81.405,937399996.0
2005-06-06 02:25:00,81.39,81.453,81.39,81.437,1074699999.0
2005-06-06 02:30:00,81.443,81.483,81.399,81.482,962799993.0
2005-06-06 02:35:00,81.489,81.498,81.438,81.438,1194600000.0
2005-06-06 02:40:00,81.481,81.488,81.417,81.457,945299989.0
2005-06-06 02:45:00,81.445,81.467,81.395,81.417,891799997.0
2005-06-06 02:50:00,81.409,81.436,81.366,81.413,991199997.0
2005-06-06 02:55:00,81.395,81.423,81.335,81.341,1143299991.0
2005-06-06 03:00:00,81.335,81.401,81.334,81.364,1085599992.0
2005-06-06 03:05:00,81.344,81.378,81.331,81.352,1131899994.0
2005-06-06 03:10:00,81.343,81.385,81.32,81.323,946799996.0
2005-06-06 03:15:00,81.321,81.362,81.299,81.335,1025999995.0
2005-06-06 03:20:00,81.314,81.36,81.286,81.323,1215699996.0
2005-06-06 03:25:00,81.323,81.363,81.285,81.305,1245199991.0
2005-06-06 03:30:00,81.301,81.344,81.284,81.319,819199993.0
2005-06-06 03:35:00,81.328,81.367,81.309,81.309,896999997.0
2005-06-06 03:40:00,81.335,81.368,81.293,81.346,1051800003.0
2005-06-06 03:45:00,81.348,81.379,81.317,81.364,958900000.0
2005-06-06 03:50:00,81.361,81.398,81.324,81.383,853699998.0
2005-06-06 03:55:00,81.342,81.409,81.332,81.381,999899993.0
2005-06-06 04:00:00,81.376,81.401,81.349,81.382,1104499994.0
2005-06-06 04:05:00,81.381,81.42,81.345,81.39,1016599997.0
2005-06-06 04:10:00,81.378,81.414,81.361,81.4,1111400005.0
2005-06-06 04:15:00,81.378,81.437,81.366,81.393,1276899995.0
2005-06-06 04:20:00,81.378,81.409,81.338,81.372,957399998.0
2005-06-06 04:25:00,81.356,81.391,81.345,81.363,890400002.0
2005-06-06 04:30:00,81.345,81.402,81.345,81.362,1158499992.0
2005-06-06 04:35:00,81.374,81.424,81.359,81.393,1088000004.0
2005-06-06 04:40:00,81.398,81.431,81.381,81.414,895499996.0
2005-06-06 04:45:00,81.398,81.446,81.376,81.403,1127399997.0
2005-06-06 04:50:00,81.418,81.448,81.376,81.419,1211699999.0
2005-06-06 04:55:00,81.417,81.489,81.4,81.454,920700002.0
2005-06-06 05:00:00,81.485,81.485,81.416,81.475,1000599998.0
2005-06-06 05:05:00,81.458,81.532,81.424,81.458,926399992.0
2005-06-06 05:10:00,81.421,81.483,81.415,81.453,919699999.0
2005-06-06 05:15:00,81.45,81.453,81.39,81.412,1117800002.0
2005-06-06 05:20:00,81.403,81.47,81.393,81.44,923400000.0
2005-06-06 05:25:00,81.456,81.51,81.437,81.477,851399997.0
2005-06-06 05:30:00,81.497,81.542,81.49,81.514,1051299986.0
2005-06-06 05:35:00,81.498,81.572,81.479,81.54,813299999.0
2005-06-06 05:40:00,81.55,81.561,81.506,81.543,913500000.0
2005-06-06 05:45:00,81.57,81.573,81.507,81.543,904099994.0
2005-06-06 05:50:00,81.562,81.597,81.514,81.567,888099997.0
2005-06-06 05:55:00,81.585,81.596,81.538,81.538,986699991.0
2005-06-06 06:00:00,81.537,81.612,81.503,81.583,1128399993.0
2005-06-06 06:05:00,81.568,81.608,81.54,81.577,1279499993.0
2005-06-06 06:10:00,81.57,81.594,81.531,81.568,795899994.0
2005-06-06 06:15:00,81.562,81.581,81.527,81.566,1203999993.0
2005-06-06 06:20:00,81.553,81.595,81.546,81.552,765400003.0
2005-06-06 06:25:00,81.585,81.613,81.519,81.545,1013200000.0
2005-06-06 06:30:00,81.551,81.603,81.54,81.569,940099991.0
2005-06-06 06:35:00,81.587,81.611,81.53,81.542,1002000004.0
2005-06-06 06:40:00,81.55,81.572,81.523,81.539,1074299999.0
2005-06-06 06:45:00,81.562,81.571,81.514,81.538,975899994.0
2005-06-06 06:50:00,81.533,81.583,81.518,81.553,958499996.0
2005-06-06 06:55:00,81.568,81.585,81.526,81.538,1230499985.0
2005-06-06 07:00:00,81.535,81.58,81.518,81.538,1178500000.0
2005-06-06 07:05:00,81.515,81.593,81.494,81.575,1044299993.0
2005-06-06 07:10:00,81.575,81.59,81.539,81.566,967800000.0
2005-06-06 07:15:00,81.569,81.625,81.543,81.602,1061099991.0
2005-06-06 07:20:00,81.597,81.598,81.495,81.527,1079700002.0
2005-06-06 07:25:00,81.538,81.574,81.524,81.556,926299998.0
2005-06-06 07:30:00,81.547,81.584,81.518,81.537,1080500005.0
2005-06-06 07:35:00,81.543,81.624,81.532,81.61,1149499994.0
2005-06-06 07:40:00,81.598,81.639,81.548,81.582,965600003.0
2005-06-06 07:45:00,81.582,81.604,81.531,81.556,1051600001.0
2005-06-06 07:50:00,81.553,81.595,81.522,81.546,1009799997.0
2005-06-06 07:55:00,81.563,81.603,81.53,81.53,949999997.0
2005-06-06 08:00:00,81.532,81.593,81.522,81.548,992299991.0
2005-06-06 08:05:00,81.52,81.591,81.509,81.567,1202499998.0
2005-06-06 08:10:00,81.561,81.637,81.551,81.58,1141000002.0
2005-06-06 08:15:00,81.595,81.638,81.566,81.608,891399994.0
2005-06-06 08:20:00,81.579,81.638,81.571,81.603,1235500002.0
2005-06-06 08:25:00,81.572,81.62,81.537,81.554,879299999.0
2005-06-06 08:30:00,81.551,81.63,81.545,81.551,1040999996.0
2005-06-06 08:35:00,81.575,81.62,81.557,81.572,1088999997.0
2005-06-06 08:40:00,81.587,81.627,81.558,81.572,893699998.0
2005-06-06 08:45:00,81.587,81.653,81.558,81.58,973899993.0
2005-06-06 08:50:00,81.6,81.628,81.557,81.58,1044399989.0
2005-06-06 08:55:00,81.565,81.634,81.553,81.571,935299995.0
2005-06-06 09:00:00,81.554,81.66,81.554,81.613,1096499994.0
2005-06-06 09:05:00,81.641,81.67,81.593,81.635,1100699999.0
2005-06-06 09:10:00,81.624,81.68,81.53,81.588,1056400001.0
2005-06-06 09:15:00,81.602,81.643,81.56,81.59,790000003.0
2005-06-06 09:20:00,81.595,81.645,81.578,81.635,970300007.0
2005-06-06 09:25:00,81.622,81.641,81.536,81.54,825800002.0
2005-06-06 09:30:00,81.557,81.625,81.532,81.592,831899998.0
2005-06-06 09:35:00,81.569,81.6,81.503,81.539,862399996.0
2005-06-06 09:40:00,81.532,81.567,81.474,81.52,890099994.0
2005-06-06 09:45:00,81.536,81.579,81.474,81.518,1066699995.0
2005-06-06 09:50:00,81.492,81.568,81.488,81.536,931599993.0
2005-06-06 09:55:00,81.527,81.554,81.447,81.495,1118599986.0
2005-06-06 10:00:00,81.5,81.522,81.433,81.493,1000499988.0
2005-06-06 10:05:00,81.483,81.535,81.444,81.521,1056999999.0
2005-06-06 10:10:00,81.512,81.564,81.487,81.558,921199996.0
2005-06-06 10:15:00,81.542,81.564,81.497,81.502,943999998.0
2005-06-06 10:20:00,81.486,81.529,81.458,81.463,971699997.0
2005-06-06 10:25:00,81.493,81.52,81.44,81.462,987100003.0
2005-06-06 10:30:00,81.465,81.482,81.415,81.445,1068400000.0
2005-06-06 10:35:00,81.453,81.49,81.424,81.446,1008899997.0
2005-06-06 10:40:00,81.464,81.508,81.439,81.472,1210799998.0
2005-06-06 10:45:00,81.495,81.536,81.453,81.487,1091200005.0
2005-06-06 10:50:00,81.473,81.519,81.452,81.491,1119300001.0
2005-06-06 10:55:00,81.477,81.572,81.471,81.531,1105599991.0
2005-06-06 11:00:00,81.528,81.594,81.473,81.557,1103299993.0
2005-06-06 11:05:00,81.546,81.614,81.535,81.567,987899996.0
2005-06-06 11:10:00,81.567,81.595,81.532,81.56,913500002.0
2005-06-06 11:15:00,81.562,81.6,81.513,81.528,1059399999.0
2005-06-06 11:20:00,81.545,81.568,81.498,81.545,933900001.0
2005-06-06 11:25:00,81.506,81.642,81.506,81.62,840800000.0
2005-06-06 11:30:00,81.596,81.634,81.558,81.597,879200003.0
2005-06-06 11:35:00,81.605,81.607,81.528,81.581,1012800005.0
2005-06-06 11:40:00,81.595,81.634,81.53,81.588,999500001.0
2005-06-06 11:45:00,81.611,81.632,81.575,81.599,1215000000.0
2005-06-06 11:50:00,81.578,81.607,81.544,81.582,1277399991.0
2005-06-06 11:55:00,81.593,81.637,81.577,81.591,891699998.0
2005-06-06 12:00:00,81.597,81.663,81.592,81.628,1305599996.0
2005-06-06 12:05:00,81.632,81.639,81.547,81.597,904999998.0
2005-06-06 12:10:00,81.622,81.657,81.569,81.613,808500006.0
2005-06-06 12:15:00,81.604,81.65,81.573,81.573,1048300005.0
2005-06-06 12:20:00,81.587,81.646,81.584,81.639,1009899997.0
2005-06-06 12:25:00,81.642,81.713,81.618,81.702,1048400002.0
2005-06-06 12:30:00,81.645,81.72,81.641,81.675,1050699997.0
2005-06-06 12:35:00,81.675,81.703,81.618,81.666,1015499991.0
2005-06-06 12:40:00,81.695,81.698,81.611,81.692,943400001.0
2005-06-06 12:45:00,81.702,81.702,81.59,81.64,1047799999.0
2005-06-06 12:50:00,81.588,81.68,81.582,81.618,1032099997.0
2005-06-06 12:55:00,81.628,81.687,81.623,81.661,956399998.0
2005-06-06 13:00:00,81.625,81.67,81.599,81.602,782899996.0
2005-06-06 13:05:00,81.604,81.647,81.521,81.557,938899999.0
2005-06-06 13:10:00,81.571,81.621,81.545,81.545,975999997.0
2005-06-06 13:15:00,81.55,81.626,81.525,81.585,1235799993.0
2005-06-06 13:20:00,81.583,81.67,81.583,81.667,1118199993.0
2005-06-06 13:25:00,81.657,81.682,81.613,81.648,1004300003.0
2005-06-06 13:30:00,81.645,81.691,81.627,81.64,1183299996.0
2005-06-06 13:35:00,81.645,81.695,81.607,81.677,1205199995.0
2005-06-06 13:40:00,81.603,81.705,81.602,81.636,1134699997.0
2005-06-06 13:45:00,81.637,81.699,81.584,81.599,1039900000.0
2005-06-06 13:50:00,81.562,81.644,81.562,81.582,800700004.0
2005-06-06 13:55:00,81.606,81.628,81.567,81.599,991999998.0
2005-06-06 14:00:00,81.603,81.622,81.512,81.551,963200003.0
2005-06-06 14:05:00,81.538,81.591,81.517,81.58,1229700003.0
2005-06-06 14:10:00,81.518,81.626,81.512,81.599,873800000.0
2005-06-06 14:15:00,81.615,81.655,81.574,81.615,1004700003.0
2005-06-06 14:20:00,81.648,81.663,81.602,81.637,1088199990.0
2005-06-06 14:25:00,81.609,81.672,81.599,81.627,834200003.0
2005-06-06 14:30:00,81.605,81.736,81.597,81.697,893400001.0
2005-06-06 14:35:00,81.693,81.754,81.68,81.695,949300002.0
2005-06-06 14:40:00,81.687,81.719,81.631,81.682,817999997.0
2005-06-06 14:45:00,81.657,81.752,81.646,81.743,1001299993.0
2005-06-06 14:50:00,81.702,81.786,81.687,81.717,955599999.0
2005-06-06 14:55:00,81.694,81.728,81.651,81.683,931399998.0
2005-06-06 15:00:00,81.655,81.697,81.597,81.597,953899995.0
2005-06-06 15:05:00,81.639,81.666,81.568,81.582,1205100001.0
2005-06-06 15:10:00,81.607,81.627,81.517,81.549,1057599991.0
2005-06-06 15:15:00,81.567,81.594,81.512,81.543,1141000001.0
2005-06-06 15:20:00,81.537,81.586,81.524,81.556,1010600004.0
2005-06-06 15:25:00,81.549,81.625,81.535,81.613,1265800003.0
2005-06-06 15:30:00,81.602,81.669,81.568,81.596,989999998.0
2005-06-06 15:35:00,81.625,81.64,81.584,81.625,933399993.0
2005-06-06 15:40:00,81.625,81.647,81.578,81.614,1149200001.0
2005-06-06 15:45:00,81.627,81.658,81.588,81.631,1215700004.0
2005-06-06 15:50:00,81.618,81.678,81.587,81.649,1062200002.0
2005-06-06 15:55:00,81.651,81.692,81.614,81.642,899000005.0
2005-06-06 16:00:00,81.653,81.706,81.619,81.639,1128399994.0
2005-06-06 16:05:00,81.633,81.683,81.608,81.631,1053299995.0
2005-06-06 16:10:00,81.657,81.671,81.591,81.619,1067599992.0
2005-06-06 16:15:00,81.636,81.763,81.613,81.738,1078799999.0
2005-06-06 16:20:00,81.684,81.785,81.684,81.737,1183999999.0
2005-06-06 16:25:00,81.732,81.762,81.698,81.75,1146400000.0
2005-06-06 16:30:00,81.755,81.777,81.704,81.749,928099997.0
2005-06-06 16:35:00,81.746,81.794,81.694,81.709,983399992.0
2005-06-06 16:40:00,81.684,81.752,81.679,81.74,1026900009.0
2005-06-06 16:45:00,81.726,81.793,81.709,81.742,963399995.0
2005-06-06 16:50:00,81.739,81.823,81.708,81.708,1095799995.0
2005-06-06 16:55:00,81.739,81.786,81.702,81.711,1134700002.0
2005-06-06 17:00:00,81.728,81.78,81.656,81.718,931999995.0
2005-06-06 17:05:00,81.694,81.738,81.652,81.671,1025799995.0
2005-06-06 17:10:00,81.684,81.745,81.659,81.682,992599997.0
2005-06-06 17:15:00,81.707,81.756,81.653,81.678,855200003.0
2005-06-06 17:20:00,81.672,81.722,81.647,81.692,1049299996.0
2005-06-06 17:25:00,81.689,81.746,81.665,81.727,1016099996.0
2005-06-06 17:30:00,81.722,81.787,81.656,81.677,1244800000.0
2005-06-06 17:35:00,81.687,81.722,81.626,81.686,936799998.0
2005-06-06 17:40:00,81.688,81.755,81.651,81.712,1179299991.0
2005-06-06 17:45:00,81.696,81.715,81.61,81.67,1058699995.0
2005-06-06 17:50:00,81.646,81.744,81.641,81.708,988700002.0
2005-06-06 17:55:00,81.696,81.744,81.661,81.715,1078499998.0
2005-06-06 18:00:00,81.669,81.778,81.665,81.767,7064599999.0
2005-06-06 18:05:00,81.78,81.79,81.685,81.732,7906600006.0
2005-06-06 18:10:00,81.7,81.788,81.699,81.74,7192499973.0
2005-06-06 18:15:00,81.75,81.79,81.717,81.755,7792499962.0
2005-06-06 18:20:00,81.742,81.79,81.699,81.774,8313399968.0
2005-06-06 18:25:00,81.8,81.8,81.715,81.765,7355000004.0
2005-06-06 18:30:00,81.76,81.798,81.721,81.795,7299099988.0
2005-06-06 18:35:00,81.772,81.803,81.716,81.773,5394999991.0
2005-06-06 18:40:00,81.781,81.87,81.76,81.802,4606499992.0
2005-06-06 18:45:00,81.845,81.927,81.775,81.898,3828699995.0
2005-06-06 18:50:00,81.878,81.918,81.832,81.866,4505999995.0
2005-06-06 18:55:00,81.855,81.917,81.825,81.911,4067499997.0
2005-06-06 19:00:00,81.893,81.922,81.813,81.861,2899099984.0
2005-06-06 19:05:00,81.86,81.929,81.834,81.875,3569499990.0
2005-06-06 19:10:00,81.884,81.918,81.813,81.831,2125599995.0
2005-06-06 19:15:00,81.842,81.887,81.802,81.827,2584599998.0
2005-06-06 19:20:00,81.818,81.864,81.766,81.813,3296200008.0
2005-06-06 19:25:00,81.83,81.867,81.746,81.763,4413400002.0
2005-06-06 19:30:00,81.777,81.832,81.749,81.775,3624899995.0
2005-06-06 19:35:00,81.78,81.816,81.742,81.787,3272599998.0
2005-06-06 19:40:00,81.767,81.83,81.757,81.778,2943900003.0
2005-06-06 19:45:00,81.802,81.829,81.736,81.743,2629999990.0
2005-06-06 19:50:00,81.767,81.796,81.725,81.737,2872999993.0
2005-06-06 19:55:00,81.738,81.808,81.715,81.76,2770199990.0
2005-06-06 20:00:00,81.761,81.793,81.694,81.709,2530599986.0
2005-06-06 20:05:00,81.69,81.743,81.662,81.698,3312099988.0
2005-06-06 20:10:00,81.687,81.764,81.681,81.71,3943799990.0
2005-06-06 20:15:00,81.742,81.786,81.706,81.737,2114399990.0
2005-06-06 20:20:00,81.751,81.794,81.707,81.718,3141299994.0
2005-06-06 20:25:00,81.722,81.775,81.687,81.738,4280199974.0
2005-06-06 20:30:00,81.75,81.793,81.704,81.742,4806699982.0
2005-06-06 20:35:00,81.799,81.826,81.721,81.772,3224399991.0
2005-06-06 20:40:00,81.747,81.804,81.731,81.747,4906799985.0
2005-06-06 20:45:00,81.762,81.796,81.701,81.701,3408600006.0
2005-06-06 20:50:00,81.75,81.781,81.689,81.745,3550099994.0
2005-06-06 20:55:00,81.76,81.796,81.706,81.734,5025599990.0
2005-06-06 21:00:00,81.75,81.793,81.714,81.748,3631899981.0
2005-06-06 21:05:00,81.757,81.811,81.719,81.763,3314799992.0
2005-06-06 21:10:00,81.765,81.802,81.721,81.793,2539899991.0
2005-06-06 21:15:00,81.78,81.831,81.753,81.801,3886999997.0
2005-06-06 21:20:00,81.798,81.839,81.767,81.795,4388899982.0
2005-06-06 21:25:00,81.78,81.821,81.739,81.783,2798600004.0
2005-06-06 21:30:00,81.775,81.829,81.73,81.777,1532999995.0
2005-06-06 21:35:00,81.783,81.836,81.737,81.765,1987399995.0
2005-06-06 21:40:00,81.743,81.79,81.699,81.738,2166599991.0
2005-06-06 21:45:00,81.717,81.753,81.69,81.747,2010099996.0
2005-06-06 21:50:00,81.711,81.773,81.699,81.755,1730599980.0
2005-06-06 21:55:00,81.758,81.792,81.721,81.748,1408799997.0
2005-06-06 22:00:00,81.716,81.792,81.715,81.728,2990700001.0
2005-06-06 22:05:00,81.715,81.792,81.696,81.774,1098799996.0
2005-06-06 22:10:00,81.753,81.796,81.703,81.753,1625099995.0
2005-06-06 22:15:00,81.748,81.797,81.708,81.726,1647499992.0
2005-06-06 22:20:00,81.708,81.776,81.703,81.713,1721499992.0
2005-06-06 22:25:00,81.733,81.76,81.691,81.737,1569699999.0
2005-06-06 22:30:00,81.732,81.786,81.682,81.764,2275000003.0
2005-06-06 22:35:00,81.767,81.777,81.7,81.723,1219300000.0
2005-06-06 22:40:00,81.766,81.806,81.728,81.752,1344700001.0
2005-06-06 22:45:00,81.745,81.813,81.729,81.77,1733499995.0
2005-06-06 22:50:00,81.783,81.849,81.751,81.798,1485600000.0
2005-06-06 22:55:00,81.821,81.834,81.738,81.762,1681999999.0
2005-06-06 23:00:00,81.823,81.842,81.755,81.78,934399996.0
2005-06-06 23:05:00,81.759,81.83,81.729,81.753,1074599998.0
2005-06-06 23:10:00,81.758,81.804,81.725,81.774,1005100001.0
2005-06-06 23:15:00,81.739,81.779,81.705,81.727,974799999.0
2005-06-06 23:20:00,81.737,81.791,81.714,81.78,1155099991.0
2005-06-06 23:25:00,81.786,81.809,81.733,81.773,928899995.0
2005-06-06 23:30:00,81.763,81.8,81.737,81.771,884400002.0
2005-06-06 23:35:00,81.753,81.811,81.709,81.743,1033500003.0
2005-06-06 23:40:00,81.731,81.79,81.709,81.729,1216599997.0
2005-06-06 23:45:00,81.718,81.769,81.704,81.747,1042299999.0
2005-06-06 23:50:00,81.732,81.758,81.698,81.731,1136999994.0
2005-06-06 23:55:00,81.771,81.771,81.689,81.706,868299997.0
2005-06-07 00:00:00,81.72,81.762,81.69,81.75,969100003.0
2005-06-07 00:05:00,81.709,81.764,81.694,81.727,980899991.0
2005-06-07 00:10:00,81.682,81.77,81.678,81.727,892699998.0
2005-06-07 00:15:00,81.707,81.786,81.706,81.767,930899997.0
2005-06-07 00:20:00,81.741,81.795,81.735,81.765,965799998.0
2005-06-07 00:25:00,81.757,81.804,81.721,81.737,1010099995.0
2005-06-07 00:30:00,81.738,81.829,81.723,81.812,762400003.0
2005-06-07 00:35:00,81.823,81.878,81.802,81.806,1219300004.0
2005-06-07 00:40:00,81.805,81.875,81.786,81.829,1100099989.0
2005-06-07 00:45:00,81.823,81.855,81.73,81.738,930899999.0
2005-06-07 00:50:00,81.775,81.84,81.684,81.738,1073700003.0
2005-06-07 00:55:00,81.712,81.746,81.648,81.672,944700002.0
2005-06-07 01:00:00,81.665,81.762,81.662,81.722,1044999994.0
2005-06-07 01:05:00,81.695,81.809,81.691,81.721,946300002.0
2005-06-07 01:10:00,81.735,81.847,81.734,81.802,954600000.0
2005-06-07 01:15:00,81.804,81.829,81.764,81.796,1034499993.0
2005-06-07 01:20:00,81.806,81.851,81.765,81.789,940099996.0
2005-06-07 01:25:00,81.782,81.866,81.781,81.841,957199999.0
2005-06-07 01:30:00,81.819,81.845,81.768,81.788,1167900001.0
2005-06-07 01:35:00,81.795,81.834,81.769,81.78,1136100002.0
2005-06-07 01:40:00,81.786,81.846,81.753,81.797,1132199994.0
2005-06-07 01:45:00,81.801,81.839,81.758,81.768,1043699993.0
2005-06-07 01:50:00,81.766,81.832,81.715,81.738,944299995.0
2005-06-07 01:55:00,81.807,81.81,81.714,81.738,915699999.0
2005-06-07 02:00:00,81.768,81.804,81.721,81.742,889599994.0
2005-06-07 02:05:00,81.775,81.79,81.724,81.754,1235999992.0
2005-06-07 02:10:00,81.731,81.804,81.731,81.769,1209899999.0
2005-06-07 02:15:00,81.798,81.815,81.756,81.771,1085900001.0
2005-06-07 02:20:00,81.738,81.816,81.714,81.785,1104499993.0
2005-06-07 02:25:00,81.759,81.828,81.749,81.817,865499999.0
2005-06-07 02:30:00,81.841,81.932,81.774,81.906,1142700001.0
2005-06-07 02:35:00,81.889,81.917,81.842,81.871,1073399995.0
2005-06-07 02:40:00,81.858,81.895,81.809,81.84,867600001.0
2005-06-07 02:45:00,81.842,81.882,81.799,81.85,1056599992.0
2005-06-07 02:50:00,81.819,81.861,81.787,81.79,913599999.0
2005-06-07 02:55:00,81.791,81.853,81.762,81.781,913199996.0
2005-06-07 03:00:00,81.772,81.82,81.75,81.797,1030400001.0
2005-06-07 03:05:00,81.775,81.845,81.733,81.823,1183299999.0
2005-06-07 03:10:00,81.823,81.823,81.734,81.748,1113199986.0
2005-06-07 03:15:00,81.771,81.829,81.741,81.77,1138799989.0
2005-06-07 03:20:00,81.785,81.796,81.716,81.732,1002000001.0
2005-06-07 03:25:00,81.734,81.783,81.682,81.72,1351299997.0
2005-06-07 03:30:00,81.725,81.745,81.651,81.731,1063399995.0
2005-06-07 03:35:00,81.688,81.745,81.672,81.672,935299998.0
2005-06-07 03:40:00,81.685,81.719,81.648,81.701,1012799996.0
2005-06-07 03:45:00,81.715,81.715,81.621,81.69,999199998.0
2005-06-07 03:50:00,81.685,81.706,81.618,81.636,797500005.0
2005-06-07 03:55:00,81.651,81.712,81.634,81.692,963900004.0
2005-06-07 04:00:00,81.654,81.681,81.607,81.616,883899999.0
2005-06-07 04:05:00,81.644,81.714,81.598,81.668,850699998.0
2005-06-07 04:10:00,81.654,81.744,81.651,81.718,1076099994.0
2005-06-07 04:15:00,81.712,81.754,81.68,81.728,1032799995.0
2005-06-07 04:20:00,81.73,81.785,81.708,81.771,782599991.0
2005-06-07 04:25:00,81.795,81.798,81.679,81.706,840899995.0
2005-06-07 04:30:00,81.72,81.769,81.694,81.709,1202099999.0
2005-06-07 04:35:00,81.732,81.76,81.698,81.726,1033299997.0
2005-06-07 04:40:00,81.725,81.77,81.703,81.737,1117199998.0
2005-06-07 04:45:00,81.747,81.77,81.708,81.749,1086099991.0
2005-06-07 04:50:00,81.735,81.787,81.719,81.763,1205999999.0
2005-06-07 04:55:00,81.726,81.787,81.726,81.749,749900001.0
2005-06-07 05:00:00,81.747,81.779,81.716,81.744,878900002.0
2005-06-07 05:05:00,81.743,81.813,81.713,81.77,837700000.0
2005-06-07 05:10:00,81.72,81.82,81.718,81.796,958100000.0
2005-06-07 05:15:00,81.783,81.828,81.744,81.788,1135100010.0
2005-06-07 05:20:00,81.817,81.834,81.747,81.811,960700000.0
2005-06-07 05:25:00,81.783,81.821,81.735,81.753,893200004.0
2005-06-07 05:30:00,81.783,81.806,81.738,81.775,1069200005.0
2005-06-07 05:35:00,81.775,81.818,81.754,81.769,1118099988.0
2005-06-07 05:40:00,81.788,81.804,81.705,81.732,786100006.0
2005-06-07 05:45:00,81.73,81.804,81.714,81.77,844500004.0
2005-06-07 05:50:00,81.74,81.79,81.719,81.738,897099995.0
2005-06-07 05:55:00,81.751,81.794,81.722,81.744,889299996.0
2005-06-07 06:00:00,81.707,81.775,81.702,81.732,1173399998.0
2005-06-07 06:05:00,81.767,81.807,81.713,81.807,995899992.0
2005-06-07 06:10:00,81.76,81.806,81.74,81.78,994699997.0
2005-06-07 06:15:00,81.778,81.798,81.725,81.742,823499999.0
2005-06-07 06:20:00,81.742,81.81,81.742,81.789,1045299997.0
2005-06-07 06:25:00,81.777,81.824,81.726,81.756,1169499990.0
2005-06-07 06:30:00,81.755,81.81,81.732,81.782,916699992.0
2005-06-07 06:35:00,81.807,81.821,81.728,81.786,1117399998.0
2005-06-07 06:40:00,81.79,81.817,81.751,81.762,1156199994.0
2005-06-07 06:45:00,81.755,81.828,81.742,81.818,984499997.0
2005-06-07 06:50:00,81.811,81.855,81.784,81.83,1125499990.0
2005-06-07 06:55:00,81.828,81.886,81.806,81.814,978499995.0
2005-06-07 07:00:00,81.827,81.856,81.784,81.816,804799997.0
2005-06-07 07:05:00,81.813,81.86,81.776,81.831,953900000.0
2005-06-07 07:10:00,81.838,81.86,81.797,81.851,839499994.0
2005-06-07 07:15:00,81.854,81.873,81.771,81.843,1004599994.0
2005-06-07 07:20:00,81.824,81.862,81.793,81.815,1042700000.0
2005-06-07 07:25:00,81.827,81.891,81.813,81.84,1254499989.0
2005-06-07 07:30:00,81.847,81.887,81.82,81.843,1037999990.0
2005-06-07 07:35:00,81.849,81.912,81.831,81.868,1064899990.0
2005-06-07 07:40:00,81.86,81.926,81.853,81.87,1066999993.0
2005-06-07 07:45:00,81.902,81.935,81.847,81.889,920000005.0
2005-06-07 07:50:00,81.878,81.926,81.812,81.903,877399996.0
2005-06-07 07:55:00,81.877,81.944,81.862,81.928,1103499996.0
2005-06-07 08:00:00,81.905,81.93,81.852,81.877,905299996.0
2005-06-07 08:05:00,81.858,81.916,81.838,81.896,1046099999.0
2005-06-07 08:10:00,81.839,81.92,81.836,81.888,1063799998.0
2005-06-07 08:15:00,81.872,81.961,81.872,81.945,849799999.0
2005-06-07 08:20:00,81.923,81.974,81.887,81.928,1051400004.0
2005-06-07 08:25:00,81.908,81.996,81.891,81.98,1053800001.0
2005-06-07 08:30:00,81.958,82.001,81.932,81.956,1188699996.0
2005-06-07 08:35:00,81.929,81.965,81.877,81.907,1105400004.0
2005-06-07 08:40:00,81.902,81.97,81.848,81.855,1035299996.0
2005-06-07 08:45:00,81.882,81.923,81.826,81.869,900899990.0
2005-06-07 08:50:00,81.856,81.923,81.83,81.852,1094899998.0
2005-06-07 08:55:00,81.865,81.926,81.833,81.879,991699998.0
2005-06-07 09:00:00,81.89,81.949,81.869,81.869,1225999992.0
2005-06-07 09:05:00,81.898,81.921,81.849,81.902,962300004.0
2005-06-07 09:10:00,81.901,81.954,81.88,81.917,993799996.0
2005-06-07 09:15:00,81.905,81.958,81.846,81.865,1021299991.0
2005-06-07 09:20:00,81.868,81.903,81.841,81.875,1006500002.0
2005-06-07 09:25:00,81.892,81.914,81.845,81.883,961900002.0
2005-06-07 09:30:00,81.882,81.924,81.843,81.921,842699997.0
2005-06-07 09:35:00,81.892,81.945,81.87,81.94,785199998.0
2005-06-07 09:40:00,81.92,81.986,81.903,81.975,864999996.0
2005-06-07 09:45:00,81.972,82.012,81.908,81.932,1145499989.0
2005-06-07 09:50:00,81.933,81.983,81.911,81.948,1219600000.0
2005-06-07 09:55:00,81.962,82.024,81.923,81.993,884199999.0
2005-06-07 10:00:00,81.96,82.059,81.956,82.013,896000004.0
2005-06-07 10:05:00,81.986,82.042,81.961,81.987,1297399991.0
2005-06-07 10:10:00,81.996,82.021,81.956,82.006,938599996.0
2005-06-07 10:15:00,81.998,82.04,81.937,82.003,833700002.0
2005-06-07 10:20:00,81.988,82.032,81.957,81.969,1073299997.0
2005-06-07 10:25:00,81.987,82.024,81.947,81.981,1085099996.0
2005-06-07 10:30:00,81.965,82.031,81.958,82.01,922799998.0
2005-06-07 10:35:00,81.982,82.036,81.914,81.945,1037500002.0
2005-06-07 10:40:00,81.926,81.995,81.902,81.916,1265599995.0
2005-06-07 10:45:00,81.928,81.989,81.903,81.965,943699998.0
2005-06-07 10:50:00,81.986,82.009,81.928,81.95,1152699987.0
2005-06-07 10:55:00,81.971,82.008,81.933,81.974,1216199992.0
2005-06-07 11:00:00,81.997,81.997,81.9,81.943,1090799997.0
2005-06-07 11:05:00,81.916,81.974,81.892,81.925,1069599987.0
2005-06-07 11:10:00,81.924,81.965,81.89,81.927,1072299995.0
2005-06-07 11:15:00,81.931,81.938,81.822,81.822,951599996.0
2005-06-07 11:20:00,81.83,81.885,81.803,81.827,853599999.0
2005-06-07 11:25:00,81.816,81.878,81.798,81.827,905799997.0
2005-06-07 11:30:00,81.857,81.888,81.831,81.874,899899993.0
2005-06-07 11:35:00,81.868,81.901,81.824,81.848,1203300008.0
2005-06-07 11:40:00,81.797,81.904,81.797,81.884,998699997.0
2005-06-07 11:45:00,81.861,81.897,81.832,81.856,1106700000.0
2005-06-07 11:50:00,81.823,81.89,81.819,81.86,1241299998.0
2005-06-07 11:55:00,81.9,81.906,81.841,81.873,1093799996.0
2005-06-07 12:00:00,81.895,81.912,81.844,81.852,812000005.0
2005-06-07 12:05:00,81.857,81.94,81.855,81.898,985299996.0
2005-06-07 12:10:00,81.896,81.934,81.875,81.886,845800002.0
2005-06-07 12:15:00,81.88,81.931,81.865,81.898,1111799994.0
2005-06-07 12:20:00,81.897,81.935,81.865,81.901,937500002.0
2005-06-07 12:25:00,81.916,81.94,81.857,81.911,1103899990.0
2005-06-07 12:30:00,81.916,81.954,81.867,81.914,1192600002.0
2005-06-07 12:35:00,81.914,81.944,81.878,81.895,921799999.0
2005-06-07 12:40:00,81.872,81.96,81.872,81.958,1107999999.0
2005-06-07 12:45:00,81.982,81.982,81.884,81.963,1000399999.0
2005-06-07 12:50:00,81.94,81.986,81.898,81.964,1014000003.0
2005-06-07 12:55:00,81.958,82.004,81.939,81.982,915700000.0
2005-06-07 13:00:00,81.961,81.997,81.913,81.957,1040799990.0
2005-06-07 13:05:00,81.958,81.998,81.898,81.92,1232899994.0
2005-06-07 13:10:00,81.91,81.955,81.877,81.908,996599997.0
2005-06-07 13:15:00,81.944,81.952,81.882,81.892,1022299992.0
2005-06-07 13:20:00,81.891,81.969,81.875,81.929,961700006.0
2005-06-07 13:25:00,81.936,81.97,81.881,81.924,827699999.0
2005-06-07 13:30:00,81.892,82.009,81.892,81.94,960399998.0
2005-06-07 13:35:00,81.961,81.972,81.91,81.953,1194899999.0
2005-06-07 13:40:00,81.936,81.985,81.913,81.931,1113399999.0
2005-06-07 13:45:00,81.94,81.959,81.877,81.923,1088900003.0
2005-06-07 13:50:00,81.886,81.954,81.886,81.92,885199999.0
2005-06-07 13:55:00,81.892,81.935,81.868,81.883,974700001.0
2005-06-07 14:00:00,81.889,81.936,81.871,81.916,897299997.0
2005-06-07 14:05:00,81.909,81.945,81.88,81.944,1016600004.0
2005-06-07 14:10:00,81.873,81.93,81.85,81.9,890000006.0
2005-06-07 14:15:00,81.915,81.928,81.862,81.888,1014499999.0
2005-06-07 14:20:00,81.905,81.961,81.899,81.928,939399997.0
2005-06-07 14:25:00,81.901,81.967,81.887,81.937,839599993.0
2005-06-07 14:30:00,81.951,82.01,81.938,81.963,1049099996.0
2005-06-07 14:35:00,81.995,82.016,81.949,81.955,1011699998.0
2005-06-07 14:40:00,81.99,82.012,81.95,81.975,973499996.0
2005-06-07 14:45:00,82.007,82.009,81.931,81.954,860799995.0
2005-06-07 14:50:00,81.947,81.978,81.918,81.928,885199996.0
2005-06-07 14:55:00,81.939,82.038,81.925,82.015,977800003.0
2005-06-07 15:00:00,81.952,82.035,81.952,81.978,1087099989.0
2005-06-07 15:05:00,81.992,82.019,81.934,81.975,1149899990.0
2005-06-07 15:10:00,81.947,81.988,81.909,81.985,1034200000.0
2005-06-07 15:15:00,81.974,82.0,81.925,81.934,1039500002.0
2005-06-07 15:20:00,81.951,81.981,81.906,81.94,786299997.0
2005-06-07 15:25:00,81.933,81.983,81.914,81.96,1143899998.0
2005-06-07 15:30:00,81.956,81.985,81.909,81.98,1042600000.0
2005-06-07 15:35:00,81.93,81.985,81.888,81.913,913899998.0
2005-06-07 15:40:00,81.878,81.942,81.829,81.89,1227399991.0
2005-06-07 15:45:00,81.888,81.947,81.869,81.912,1045599998.0
2005-06-07 15:50:00,81.932,81.942,81.841,81.872,1019999997.0
2005-06-07 15:55:00,81.867,81.911,81.833,81.849,1019300002.0
2005-06-07 16:00:00,81.858,81.912,81.799,81.799,994099997.0
2005-06-07 16:05:00,81.821,81.878,81.807,81.826,1037899998.0
2005-06-07 16:10:00,81.842,81.894,81.823,81.845,1116100006.0
2005-06-07 16:15:00,81.864,81.895,81.806,81.85,1272399998.0
2005-06-07 16:20:00,81.805,81.922,81.805,81.918,1144699994.0
2005-06-07 16:25:00,81.925,81.942,81.865,81.921,1039999994.0
2005-06-07 16:30:00,81.926,81.968,81.896,81.953,1095699998.0
2005-06-07 16:35:00,81.932,81.958,81.88,81.89,962300002.0
2005-06-07 16:40:00,81.896,81.982,81.892,81.954,952699999.0
2005-06-07 16:45:00,81.935,81.995,81.923,81.93,995499995.0
2005-06-07 16:50:00,81.943,81.973,81.912,81.929,991700003.0
2005-06-07 16:55:00,81.906,81.972,81.895,81.964,984899999.0
2005-06-07 17:00:00,81.963,81.989,81.92,81.938,1171800000.0
2005-06-07 17:05:00,81.963,81.974,81.902,81.927,1077899997.0
2005-06-07 17:10:00,81.925,81.968,81.891,81.924,967099999.0
2005-06-07 17:15:00,81.918,81.982,81.896,81.928,840300000.0
2005-06-07 17:20:00,81.883,81.956,81.883,81.915,936599991.0
2005-06-07 17:25:00,81.932,81.955,81.881,81.94,934499988.0
2005-06-07 17:30:00,81.921,81.962,81.895,81.937,1151200004.0
2005-06-07 17:35:00,81.954,81.98,81.91,81.947,787799996.0
2005-06-07 17:40:00,81.957,82.01,81.931,81.984,1028299995.0
2005-06-07 17:45:00,81.968,82.014,81.953,81.974,876799991.0
2005-06-07 17:50:00,81.983,82.084,81.965,82.069,1090200005.0
2005-06-07 17:55:00,82.037,82.076,81.991,82.076,951799993.0
2005-06-07 18:00:00,82.003,82.076,81.994,82.032,6667399993.0
2005-06-07 18:05:00,82.045,82.08,82.002,82.04,9516899963.0
2005-06-07 18:10:00,82.022,82.089,82.002,82.051,7218099976.0
2005-06-07 18:15:00,82.072,82.11,81.984,82.0,6395999990.0
2005-06-07 18:20:00,82.029,82.08,81.993,82.012,8289200003.0
2005-06-07 18:25:00,82.06,82.06,81.951,82.015,6651699983.0
2005-06-07 18:30:00,82.019,82.046,81.963,82.016,6923899998.0
2005-06-07 18:35:00,82.003,82.042,81.963,81.973,5618699991.0
2005-06-07 18:40:00,81.994,82.038,81.951,82.011,4089900000.0
2005-06-07 18:45:00,82.003,82.035,81.966,81.998,3732400009.0
2005-06-07 18:50:00,82.005,82.052,81.978,82.002,3899799987.0
2005-06-07 18:55:00,81.983,82.046,81.95,82.044,3835999974.0
2005-06-07 19:00:00,82.004,82.047,81.973,81.987,2713199986.0
2005-06-07 19:05:00,82.0,82.062,81.963,82.04,3578499992.0
2005-06-07 19:10:00,82.025,82.061,81.988,82.018,2250599993.0
2005-06-07 19:15:00,82.029,82.066,81.982,82.029,2719899991.0
2005-06-07 19:20:00,82.005,82.051,81.951,81.99,3018699990.0
2005-06-07 19:25:00,82.019,82.063,81.947,82.021,4528399999.0
2005-06-07 19:30:00,82.025,82.061,81.982,81.982,3552299992.0
2005-06-07 19:35:00,82.029,82.049,81.974,82.001,3498900009.0
2005-06-07 19:40:00,81.967,82.052,81.963,82.004,2950300003.0
2005-06-07 19:45:00,82.033,82.042,81.963,81.99,2679099996.0
2005-06-07 19:50:00,81.993,82.039,81.96,82.002,2905800000.0
2005-06-07 19:55:00,82.0,82.045,81.98,82.005,2655899995.0
2005-06-07 20:00:00,82.005,82.053,81.973,82.036,2331399998.0
2005-06-07 20:05:00,82.036,82.063,81.978,82.013,3040199996.0
2005-06-07 20:10:00,82.018,82.085,81.99,82.066,3797199997.0
2005-06-07 20:15:00,82.083,82.084,82.008,82.021,2347900013.0
2005-06-07 20:20:00,82.018,82.07,81.989,82.024,2948699990.0
2005-06-07 20:25:00,82.012,82.045,81.967,81.979,4257299987.0
2005-06-07 20:30:00,81.992,82.048,81.962,81.994,5203299983.0
2005-06-07 20:35:00,81.997,82.045,81.968,81.998,3309200004.0
2005-06-07 20:40:00,81.968,82.05,81.957,81.991,4818199980.0
2005-06-07 20:45:00,82.005,82.053,81.972,81.981,3382000010.0
2005-06-07 20:50:00,81.988,82.028,81.961,81.978,3685200002.0
2005-06-07 20:55:00,81.978,82.051,81.953,82.017,5187199987.0
2005-06-07 21:00:00,82.03,82.076,81.969,82.023,3527400009.0
2005-06-07 21:05:00,81.985,82.062,81.959,81.964,3186299980.0
2005-06-07 21:10:00,81.958,82.023,81.906,81.936,2485999985.0
2005-06-07 21:15:00,81.935,82.005,81.857,81.917,4363899973.0
2005-06-07 21:20:00,81.918,81.949,81.877,81.906,4311399984.0
2005-06-07 21:25:00,81.9,81.943,81.874,81.919,3120799994.0
2005-06-07 21:30:00,81.91,81.972,81.887,81.927,1618599987.0
2005-06-07 21:35:00,81.898,81.96,81.866,81.881,1927299996.0
2005-06-07 21:40:00,81.872,81.955,81.864,81.917,2431699997.0
2005-06-07 21:45:00,81.906,81.93,81.861,81.876,1720000002.0
2005-06-07 21:50:00,81.869,81.939,81.849,81.897,1374799986.0
2005-06-07 21:55:00,81.937,81.953,81.875,81.929,1166100007.0
2005-06-07 22:00:00,81.903,81.947,81.856,81.931,3281900003.0
2005-06-07 22:05:00,81.918,81.963,81.889,81.91,906400001.0
2005-06-07 22:10:00,81.898,81.98,81.892,81.924,1659500003.0
2005-06-07 22:15:00,81.928,81.959,81.847,81.882,1624800005.0
2005-06-07 22:20:00,81.882,81.925,81.844,81.888,1506300001.0
2005-06-07 22:25:00,81.893,81.928,81.844,81.901,1790899998.0
2005-06-07 22:30:00,81.919,81.963,81.865,81.896,2205400004.0
2005-06-07 22:35:00,81.925,81.977,81.875,81.941,1143500001.0
2005-06-07 22:40:00,81.939,81.965,81.893,81.945,1498099984.0
2005-06-07 22:45:00,81.926,81.991,81.911,81.991,1440200004.0
2005-06-07 22:50:00,81.93,81.983,81.907,81.939,1667300001.0
2005-06-07 22:55:00,81.92,81.982,81.881,81.926,1479700001.0
2005-06-07 23:00:00,81.952,81.969,81.835,81.905,1212199989.0
2005-06-07 23:05:00,81.858,81.918,81.835,81.898,887900002.0
2005-06-07 23:10:00,81.892,81.945,81.857,81.934,972299999.0
2005-06-07 23:15:00,81.915,81.97,81.884,81.933,1083200000.0
2005-06-07 23:20:00,81.917,81.97,81.901,81.954,893700000.0
2005-06-07 23:25:00,81.93,81.986,81.913,81.939,906199990.0
2005-06-07 23:30:00,81.938,81.977,81.914,81.917,972099996.0
2005-06-07 23:35:00,81.93,81.992,81.849,81.92,982699991.0
2005-06-07 23:40:00,81.921,81.974,81.897,81.947,1208799998.0
2005-06-07 23:45:00,81.95,81.996,81.921,81.927,971599999.0
2005-06-07 23:50:00,81.923,81.97,81.893,81.923,1048000000.0
2005-06-07 23:55:00,81.936,81.972,81.905,81.936,1070499995.0
2005-06-08 00:00:00,81.957,81.979,81.9,81.935,1031900004.0
2005-06-08 00:05:00,81.93,81.959,81.826,81.831,994300000.0
2005-06-08 00:10:00,81.868,81.925,81.837,81.886,1250500008.0
2005-06-08 00:15:00,81.888,81.917,81.835,81.875,1057200002.0
2005-06-08 00:20:00,81.873,81.935,81.846,81.915,1128000005.0
2005-06-08 00:25:00,81.876,81.925,81.865,81.905,1015000004.0
2005-06-08 00:30:00,81.887,81.95,81.863,81.906,790599993.0
2005-06-08 00:35:00,81.906,81.992,81.905,81.992,1188799999.0
2005-06-08 00:40:00,81.949,81.994,81.923,81.935,1045600000.0
2005-06-08 00:45:00,81.937,81.983,81.924,81.94,802199997.0
2005-06-08 00:50:00,81.948,81.961,81.906,81.92,970699999.0
2005-06-08 00:55:00,81.91,81.958,81.878,81.89,1104799993.0
2005-06-08 01:00:00,81.909,81.945,81.873,81.901,930800000.0
2005-06-08 01:05:00,81.886,81.917,81.849,81.883,1017499994.0
2005-06-08 01:10:00,81.87,81.915,81.832,81.884,969099999.0
2005-06-08 01:15:00,81.873,81.907,81.824,81.867,1137500003.0
2005-06-08 01:20:00,81.809,81.893,81.809,81.827,991600000.0
2005-06-08 01:25:00,81.827,81.854,81.76,81.84,1044799993.0
2005-06-08 01:30:00,81.79,81.854,81.763,81.807,1003100010.0
2005-06-08 01:35:00,81.823,81.855,81.761,81.777,1016400008.0
2005-06-08 01:40:00,81.788,81.867,81.762,81.835,1089100000.0
2005-06-08 01:45:00,81.817,81.855,81.777,81.825,1079000001.0
2005-06-08 01:50:00,81.816,81.872,81.793,81.836,963599996.0
2005-06-08 01:55:00,81.859,81.966,81.824,81.943,1018400003.0
2005-06-08 02:00:00,81.907,81.982,81.901,81.929,1106699994.0
2005-06-08 02:05:00,81.944,81.998,81.926,81.998,950099992.0
2005-06-08 02:10:00,82.001,82.073,81.972,82.04,888499999.0
2005-06-08 02:15:00,82.05,82.168,82.033,82.086,1246799996.0
2005-06-08 02:20:00,82.087,82.122,81.987,82.089,957899997.0
2005-06-08 02:25:00,82.046,82.094,81.924,81.952,985399992.0
2005-06-08 02:30:00,81.944,81.987,81.866,81.933,997199997.0
2005-06-08 02:35:00,81.927,81.99,81.916,81.936,836200007.0
2005-06-08 02:40:00,81.976,82.012,81.932,81.974,773500003.0
2005-06-08 02:45:00,81.999,82.014,81.949,81.965,913400000.0
2005-06-08 02:50:00,81.966,82.045,81.943,82.01,893199996.0
2005-06-08 02:55:00,82.027,82.027,81.952,81.982,1155399997.0
2005-06-08 03:00:00,81.943,81.983,81.925,81.925,1089899991.0
2005-06-08 03:05:00,81.96,81.987,81.919,81.936,854899994.0
2005-06-08 03:10:00,81.93,81.977,81.872,81.923,1091899997.0
2005-06-08 03:15:00,81.932,81.978,81.891,81.948,986699995.0
2005-06-08 03:20:00,81.908,82.0,81.904,81.928,846599999.0
2005-06-08 03:25:00,81.938,81.976,81.913,81.926,976700008.0
2005-06-08 03:30:00,81.96,81.968,81.878,81.92,1110799990.0
2005-06-08 03:35:00,81.942,81.959,81.898,81.926,843699994.0
2005-06-08 03:40:00,81.901,81.934,81.855,81.892,1230500003.0
2005-06-08 03:45:00,81.907,81.932,81.861,81.901,965200000.0
2005-06-08 03:50:00,81.861,81.938,81.854,81.882,819100003.0
2005-06-08 03:55:00,81.896,81.927,81.853,81.881,1035000004.0
2005-06-08 04:00:00,81.888,81.91,81.827,81.864,1222500006.0
2005-06-08 04:05:00,81.843,81.905,81.815,81.846,870699999.0
2005-06-08 04:10:00,81.851,81.907,81.837,81.837,954499993.0
2005-06-08 04:15:00,81.872,81.895,81.808,81.855,1005399996.0
2005-06-08 04:20:00,81.846,81.9,81.821,81.874,838000000.0
2005-06-08 04:25:00,81.831,81.925,81.831,81.912,1071400007.0
2005-06-08 04:30:00,81.875,81.976,81.875,81.937,1169299995.0
2005-06-08 04:35:00,81.962,82.014,81.906,82.014,882099997.0
2005-06-08 04:40:00,82.004,82.032,81.966,82.007,1068500000.0
2005-06-08 04:45:00,82.0,82.051,81.955,81.994,999899992.0
2005-06-08 04:50:00,82.002,82.054,81.946,81.98,1168499996.0
2005-06-08 04:55:00,82.009,82.064,81.988,82.043,868100003.0
2005-06-08 05:00:00,82.04,82.083,81.994,82.063,1042499996.0
2005-06-08 05:05:00,82.045,82.103,82.016,82.081,1280999990.0
2005-06-08 05:10:00,82.05,82.108,82.02,82.044,966199996.0
2005-06-08 05:15:00,82.048,82.09,81.948,81.974,1108399995.0
2005-06-08 05:20:00,81.997,82.049,81.969,82.025,1090100003.0
2005-06-08 05:25:00,81.991,82.048,81.953,81.979,1064200002.0
2005-06-08 05:30:00,81.979,82.013,81.918,81.968,958999998.0
2005-06-08 05:35:00,81.987,82.014,81.944,81.984,1086900002.0
2005-06-08 05:40:00,81.983,82.057,81.951,82.014,836999996.0
2005-06-08 05:45:00,82.067,82.095,82.023,82.046,1010599997.0
2005-06-08 05:50:00,82.044,82.074,81.999,82.016,1058699995.0
2005-06-08 05:55:00,82.035,82.072,81.987,82.025,860900003.0
2005-06-08 06:00:00,81.99,82.069,81.99,82.045,1070700000.0
2005-06-08 06:05:00,82.036,82.068,82.002,82.056,887200000.0
2005-06-08 06:10:00,82.03,82.063,81.995,82.026,969900001.0
2005-06-08 06:15:00,82.017,82.079,82.0,82.012,1180599998.0
2005-06-08 06:20:00,82.052,82.083,82.021,82.029,979399998.0
2005-06-08 06:25:00,82.04,82.06,81.986,82.017,1126700000.0
2005-06-08 06:30:00,82.002,82.051,81.988,82.037,851999998.0
2005-06-08 06:35:00,82.014,82.052,81.984,82.017,1107399991.0
2005-06-08 06:40:00,82.003,82.06,81.962,82.036,973299998.0
2005-06-08 06:45:00,82.02,82.082,81.994,82.054,1024300005.0
2005-06-08 06:50:00,82.057,82.077,82.003,82.034,813800000.0
2005-06-08 06:55:00,82.028,82.103,81.992,82.051,872400000.0
2005-06-08 07:00:00,82.065,82.076,82.014,82.045,1050599995.0
2005-06-08 07:05:00,82.062,82.123,82.035,82.102,826699999.0
2005-06-08 07:10:00,82.08,82.116,82.051,82.054,1062899998.0
2005-06-08 07:15:00,82.057,82.119,82.048,82.108,1233500003.0
2005-06-08 07:20:00,82.093,82.133,82.067,82.106,835000010.0
2005-06-08 07:25:00,82.125,82.146,82.086,82.092,1161699998.0
2005-06-08 07:30:00,82.124,82.159,82.067,82.087,950800002.0
2005-06-08 07:35:00,82.109,82.158,82.07,82.086,1115200003.0
2005-06-08 07:40:00,82.077,82.112,82.02,82.062,1010899997.0
2005-06-08 07:45:00,82.044,82.093,81.995,82.021,949200002.0
2005-06-08 07:50:00,82.047,82.062,81.967,82.057,1152300004.0
2005-06-08 07:55:00,82.03,82.102,82.011,82.091,936899995.0
2005-06-08 08:00:00,82.069,82.137,82.001,82.017,845000001.0
2005-06-08 08:05:00,82.031,82.084,81.983,82.065,1145899989.0
2005-06-08 08:10:00,82.067,82.111,82.045,82.067,1091899996.0
2005-06-08 08:15:00,82.06,82.118,82.046,82.048,1076199996.0
2005-06-08 08:20:00,82.058,82.112,82.033,82.069,945200004.0
2005-06-08 08:25:00,82.031,82.107,82.008,82.107,1051600003.0
2005-06-08 08:30:00,82.098,82.165,82.083,82.118,978000004.0
2005-06-08 08:35:00,82.096,82.206,82.088,82.16,1033699999.0
2005-06-08 08:40:00,82.192,82.214,82.138,82.15,945499997.0
2005-06-08 08:45:00,82.133,82.228,82.113,82.164,954000005.0
2005-06-08 08:50:00,82.155,82.202,82.078,82.139,972799992.0
2005-06-08 08:55:00,82.11,82.189,82.092,82.165,1091799993.0
2005-06-08 09:00:00,82.207,82.229,82.13,82.18,1050499990.0
2005-06-08 09:05:00,82.174,82.204,82.109,82.153,1017399996.0
2005-06-08 09:10:00,82.107,82.174,82.06,82.086,1029100006.0
2005-06-08 09:15:00,82.073,82.124,82.041,82.053,952899998.0
2005-06-08 09:20:00,82.062,82.092,81.997,82.052,1122899991.0
2005-06-08 09:25:00,82.082,82.086,82.013,82.025,1090599991.0
2005-06-08 09:30:00,82.047,82.082,82.013,82.037,948699999.0
2005-06-08 09:35:00,82.026,82.085,82.002,82.031,844599999.0
2005-06-08 09:40:00,81.997,82.098,81.993,82.088,854500000.0
2005-06-08 09:45:00,82.066,82.114,82.007,82.026,1128099998.0
2005-06-08 09:50:00,81.995,82.102,81.992,82.036,1267299997.0
2005-06-08 09:55:00,82.007,82.061,81.986,82.015,990900002.0
2005-06-08 10:00:00,81.995,82.059,81.995,82.024,998399997.0
2005-06-08 10:05:00,82.045,82.113,82.003,82.086,1189700002.0
2005-06-08 10:10:00,82.061,82.079,82.022,82.055,1000699995.0
2005-06-08 10:15:00,82.052,82.094,82.031,82.056,938899998.0
2005-06-08 10:20:00,82.048,82.115,82.038,82.065,1047700001.0
2005-06-08 10:25:00,82.08,82.09,81.989,82.052,1050299998.0
2005-06-08 10:30:00,82.04,82.095,82.027,82.032,975800005.0
2005-06-08 10:35:00,82.048,82.129,82.026,82.107,822000000.0
2005-06-08 10:40:00,82.079,82.132,82.039,82.039,1136400004.0
2005-06-08 10:45:00,82.047,82.098,82.035,82.065,979999994.0
2005-06-08 10:50:00,82.055,82.124,82.013,82.103,997999996.0
2005-06-08 10:55:00,82.1,82.125,82.052,82.095,1069500003.0
2005-06-08 11:00:00,82.078,82.146,82.017,82.116,1024099999.0
2005-06-08 11:05:00,82.1,82.132,82.073,82.09,886599993.0
2005-06-08 11:10:00,82.089,82.14,82.059,82.078,1102600006.0
2005-06-08 11:15:00,82.054,82.114,82.037,82.071,875899999.0
2005-06-08 11:20:00,82.048,82.114,82.015,82.069,979799997.0
2005-06-08 11:25:00,82.077,82.14,82.035,82.078,949499997.0
2005-06-08 11:30:00,82.067,82.128,82.055,82.077,1029799993.0
2005-06-08 11:35:00,82.08,82.156,82.057,82.106,1106299997.0
2005-06-08 11:40:00,82.064,82.152,82.064,82.116,972800004.0
2005-06-08 11:45:00,82.145,82.181,82.096,82.154,1171199995.0
2005-06-08 11:50:00,82.151,82.178,82.08,82.095,1105299998.0
2005-06-08 11:55:00,82.067,82.204,82.061,82.192,892400001.0
2005-06-08 12:00:00,82.155,82.225,82.143,82.19,1174900004.0
2005-06-08 12:05:00,82.209,82.209,82.07,82.15,866100005.0
2005-06-08 12:10:00,82.13,82.215,82.126,82.154,938400009.0
2005-06-08 12:15:00,82.165,82.191,82.107,82.139,1057700000.0
2005-06-08 12:20:00,82.131,82.178,82.116,82.123,1083299992.0
2005-06-08 12:25:00,82.102,82.176,82.102,82.152,1273299995.0
2005-06-08 12:30:00,82.078,82.18,82.078,82.125,1107399998.0
2005-06-08 12:35:00,82.143,82.2,82.123,82.163,1043699992.0
2005-06-08 12:40:00,82.145,82.199,82.096,82.098,978400005.0
2005-06-08 12:45:00,82.128,82.153,82.052,82.151,907000003.0
2005-06-08 12:50:00,82.128,82.188,82.119,82.122,957100003.0
2005-06-08 12:55:00,82.148,82.191,82.102,82.175,856999997.0
2005-06-08 13:00:00,82.167,82.198,82.111,82.146,1152800005.0
2005-06-08 13:05:00,82.133,82.175,82.108,82.117,1057199994.0
2005-06-08 13:10:00,82.13,82.173,82.1,82.124,828399999.0
2005-06-08 13:15:00,82.097,82.17,82.093,82.127,1131999998.0
2005-06-08 13:20:00,82.139,82.172,82.095,82.141,813799999.0
2005-06-08 13:25:00,82.129,82.174,82.108,82.15,792900000.0
2005-06-08 13:30:00,82.144,82.174,82.088,82.094,1151599997.0
2005-06-08 13:35:00,82.12,82.141,82.068,82.087,1084500002.0
2005-06-08 13:40:00,82.095,82.141,82.071,82.101,850300001.0
2005-06-08 13:45:00,82.115,82.135,82.073,82.113,991500002.0
2005-06-08 13:50:00,82.088,82.154,82.079,82.108,1174599997.0
2005-06-08 13:55:00,82.093,82.142,82.062,82.135,1060899998.0
2005-06-08 14:00:00,82.135,82.165,82.097,82.117,849200001.0
2005-06-08 14:05:00,82.113,82.217,82.098,82.169,799800002.0
2005-06-08 14:10:00,82.163,82.247,82.15,82.219,853700001.0
2005-06-08 14:15:00,82.232,82.295,82.202,82.284,1062099996.0
2005-06-08 14:20:00,82.282,82.308,82.23,82.269,1021099989.0
2005-06-08 14:25:00,82.278,82.312,82.228,82.264,780200001.0
2005-06-08 14:30:00,82.225,82.274,82.212,82.238,937399993.0
2005-06-08 14:35:00,82.243,82.304,82.213,82.271,989100000.0
2005-06-08 14:40:00,82.252,82.343,82.252,82.303,1019099995.0
2005-06-08 14:45:00,82.27,82.319,82.216,82.254,936899998.0
2005-06-08 14:50:00,82.238,82.287,82.201,82.219,996599994.0
2005-06-08 14:55:00,82.25,82.31,82.18,82.21,1419499970.0
2005-06-08 15:00:00,82.22,82.29,82.19,82.23,1419499970.0
2005-06-08 15:05:00,82.24,82.26,82.133,82.149,1345199985.0
2005-06-08 15:10:00,82.162,82.25,82.151,82.22,814499995.0
2005-06-08 15:15:00,82.25,82.28,82.19,82.26,278000000.0
2005-06-08 15:20:00,82.25,82.28,82.19,82.25,278000000.0
2005-06-08 15:25:00,82.25,82.29,82.21,82.26,278000000.0
2005-06-08 15:30:00,82.25,82.28,82.2,82.23,278000000.0
2005-06-08 15:35:00,82.23,82.3,82.19,82.24,278000000.0
2005-06-08 15:40:00,82.21,82.26,82.18,82.23,278000000.0
2005-06-08 15:45:00,82.25,82.26,82.16,82.2,278000000.0
2005-06-08 15:50:00,82.19,82.24,82.14,82.19,278000000.0
2005-06-08 15:55:00,82.17,82.23,82.13,82.2,278000000.0
2005-06-08 16:00:00,82.21,82.23,82.15,82.2,278000000.0
2005-06-08 16:05:00,82.19,82.25,82.15,82.19,278000000.0
2005-06-08 16:10:00,82.17,82.24,82.13,82.15,451799997.0
2005-06-08 16:15:00,82.18,82.19,82.115,82.122,1104399995.0
2005-06-08 16:20:00,82.119,82.186,82.113,82.18,941700001.0
2005-06-08 16:25:00,82.193,82.243,82.131,82.237,1088899999.0
2005-06-08 16:30:00,82.219,82.246,82.19,82.206,890499997.0
2005-06-08 16:35:00,82.212,82.233,82.165,82.189,973799996.0
2005-06-08 16:40:00,82.191,82.232,82.132,82.184,1042299989.0
2005-06-08 16:45:00,82.175,82.196,82.12,82.133,1214399992.0
2005-06-08 16:50:00,82.157,82.196,82.111,82.17,1192900003.0
2005-06-08 16:55:00,82.144,82.221,82.144,82.159,1098299993.0
2005-06-08 17:00:00,82.183,82.217,82.136,82.136,1158099997.0
2005-06-08 17:05:00,82.165,82.205,82.125,82.139,943599998.0
2005-06-08 17:10:00,82.159,82.205,82.142,82.145,939700003.0
2005-06-08 17:15:00,82.165,82.183,82.124,82.158,1040600000.0
2005-06-08 17:20:00,82.15,82.193,82.13,82.17,793299996.0
2005-06-08 17:25:00,82.164,82.227,82.135,82.223,1098799990.0
2005-06-08 17:30:00,82.212,82.247,82.159,82.218,1134499995.0
2005-06-08 17:35:00,82.199,82.239,82.161,82.167,1048400005.0
2005-06-08 17:40:00,82.175,82.214,82.124,82.173,1147699994.0
2005-06-08 17:45:00,82.179,82.243,82.145,82.185,817299998.0
2005-06-08 17:50:00,82.178,82.188,82.06,82.068,1177199997.0
2005-06-08 17:55:00,82.1,82.205,82.055,82.158,1071499990.0
2005-06-08 18:00:00,82.152,82.173,82.094,82.13,6924699977.0
2005-06-08 18:05:00,82.137,82.17,82.09,82.103,8911899976.0
2005-06-08 18:10:00,82.115,82.159,82.064,82.091,7139499999.0
2005-06-08 18:15:00,82.095,82.14,82.052,82.111,6469999995.0
2005-06-08 18:20:00,82.091,82.122,82.024,82.068,8198499941.0
2005-06-08 18:25:00,82.05,82.11,82.005,82.058,6749299986.0
2005-06-08 18:30:00,82.049,82.082,81.997,82.021,6993299971.0
2005-06-08 18:35:00,82.069,82.107,82.006,82.071,5171199991.0
2005-06-08 18:40:00,82.079,82.124,82.002,82.002,4442700000.0
2005-06-08 18:45:00,82.03,82.123,82.005,82.085,4090199993.0
2005-06-08 18:50:00,82.069,82.119,82.005,82.082,4279999988.0
2005-06-08 18:55:00,82.056,82.101,82.022,82.075,4121299980.0
2005-06-08 19:00:00,82.059,82.105,82.016,82.069,3130999994.0
2005-06-08 19:05:00,82.063,82.234,82.021,82.202,3404200007.0
2005-06-08 19:10:00,82.219,82.231,82.086,82.141,1953399994.0
2005-06-08 19:15:00,82.151,82.206,82.083,82.124,2518499989.0
2005-06-08 19:20:00,82.089,82.175,82.03,82.105,3025000006.0
2005-06-08 19:25:00,82.101,82.155,82.04,82.089,4515699993.0
2005-06-08 19:30:00,82.067,82.139,82.015,82.068,3572999977.0
2005-06-08 19:35:00,82.094,82.147,82.046,82.088,3363099986.0
2005-06-08 19:40:00,82.042,82.123,82.037,82.086,3075699988.0
2005-06-08 19:45:00,82.079,82.108,82.006,82.03,2502499981.0
2005-06-08 19:50:00,82.053,82.129,82.025,82.121,2919299995.0
2005-06-08 19:55:00,82.094,82.126,82.028,82.047,2449499999.0
2005-06-08 20:00:00,82.068,82.103,81.998,82.088,2149400010.0
2005-06-08 20:05:00,82.078,82.098,82.017,82.062,3157399998.0
2005-06-08 20:10:00,82.047,82.105,82.0,82.064,3953999978.0
2005-06-08 20:15:00,82.065,82.07,81.973,82.038,2153299999.0
2005-06-08 20:20:00,81.988,82.085,81.967,82.07,2981100006.0
2005-06-08 20:25:00,82.038,82.092,82.004,82.043,4203599983.0
2005-06-08 20:30:00,82.056,82.136,82.048,82.109,4829200002.0
2005-06-08 20:35:00,82.124,82.146,81.987,82.07,2986400007.0
2005-06-08 20:40:00,82.077,82.116,82.028,82.032,5139899991.0
2005-06-08 20:45:00,82.059,82.117,82.023,82.091,3454300006.0
2005-06-08 20:50:00,82.096,82.124,82.005,82.024,3822499983.0
2005-06-08 20:55:00,82.025,82.077,81.949,81.964,4981399985.0
2005-06-08 21:00:00,82.027,82.036,81.906,81.956,3446099984.0
2005-06-08 21:05:00,81.949,82.05,81.92,82.03,3372399982.0
2005-06-08 21:10:00,82.03,82.088,81.956,82.024,2467300003.0
2005-06-08 21:15:00,82.037,82.158,82.006,82.119,3795999996.0
2005-06-08 21:20:00,82.079,82.157,82.027,82.132,5094099982.0
2005-06-08 21:25:00,82.145,82.145,82.025,82.077,3020399993.0
2005-06-08 21:30:00,82.067,82.136,82.012,82.079,1790099997.0
2005-06-08 21:35:00,82.052,82.135,82.03,82.1,2104199985.0
2005-06-08 21:40:00,82.062,82.12,82.024,82.061,2259799994.0
2005-06-08 21:45:00,82.049,82.109,81.991,82.062,1781200007.0
2005-06-08 21:50:00,82.023,82.112,82.02,82.084,1375299996.0
2005-06-08 21:55:00,82.067,82.124,82.048,82.085,1361799995.0
2005-06-08 22:00:00,82.084,82.109,82.028,82.059,3354699986.0
2005-06-08 22:05:00,82.053,82.112,82.035,82.049,1100300000.0
2005-06-08 22:10:00,82.039,82.101,82.006,82.024,1871799995.0
2005-06-08 22:15:00,82.037,82.124,82.027,82.091,1735999989.0
2005-06-08 22:20:00,82.132,82.168,82.087,82.14,1711799999.0
2005-06-08 22:25:00,82.12,82.171,82.077,82.113,1855299999.0
2005-06-08 22:30:00,82.085,82.183,82.075,82.129,2307799990.0
2005-06-08 22:35:00,82.12,82.192,82.089,82.101,1279599997.0
2005-06-08 22:40:00,82.111,82.149,82.039,82.052,1610800001.0
2005-06-08 22:45:00,82.054,82.129,82.054,82.104,1341299998.0
2005-06-08 22:50:00,82.107,82.139,82.048,82.099,1370699993.0
2005-06-08 22:55:00,82.091,82.149,81.97,81.982,1658799989.0
2005-06-08 23:00:00,82.098,82.15,81.986,82.056,1197899996.0
2005-06-08 23:05:00,82.036,82.131,82.005,82.131,897699995.0
2005-06-08 23:10:00,82.137,82.155,82.054,82.116,1000299999.0
2005-06-08 23:15:00,82.11,82.127,82.042,82.065,985099999.0
2005-06-08 23:20:00,82.085,82.125,82.048,82.08,1080199993.0
2005-06-08 23:25:00,82.063,82.101,82.02,82.038,916699997.0
2005-06-08 23:30:00,82.033,82.089,82.018,82.046,930599998.0
2005-06-08 23:35:00,82.034,82.091,81.993,82.076,814999992.0
2005-06-08 23:40:00,82.039,82.103,82.029,82.082,987099997.0
2005-06-08 23:45:00,82.056,82.088,81.997,82.077,858499999.0
2005-06-08 23:50:00,82.06,82.105,82.031,82.079,893100005.0
2005-06-08 23:55:00,82.087,82.107,82.019,82.049,936599996.0
2005-06-09 00:00:00,82.075,82.122,82.052,82.112,886500000.0
2005-06-09 00:05:00,82.106,82.129,82.053,82.094,852899996.0
2005-06-09 00:10:00,82.078,82.125,82.042,82.071,1125099994.0
2005-06-09 00:15:00,82.063,82.101,82.037,82.072,1159299999.0
2005-06-09 00:20:00,82.046,82.093,82.04,82.088,1130100000.0
2005-06-09 00:25:00,82.071,82.1,82.029,82.065,919399993.0
2005-06-09 00:30:00,82.034,82.087,82.02,82.041,911000000.0
2005-06-09 00:35:00,82.049,82.092,82.022,82.064,1112099999.0
2005-06-09 00:40:00,82.044,82.088,82.021,82.06,858000000.0
2005-06-09 00:45:00,82.051,82.103,82.024,82.073,853699993.0
2005-06-09 00:50:00,82.064,82.149,82.034,82.132,895100005.0
2005-06-09 00:55:00,82.123,82.208,82.108,82.138,1151599983.0
2005-06-09 01:00:00,82.115,82.191,82.096,82.136,1030999996.0
2005-06-09 01:05:00,82.145,82.176,82.105,82.163,1186999998.0
2005-06-09 01:10:00,82.148,82.172,82.088,82.104,1027699998.0
2005-06-09 01:15:00,82.152,82.174,82.099,82.15,1273500007.0
2005-06-09 01:20:00,82.104,82.186,82.104,82.143,953899996.0
2005-06-09 01:25:00,82.117,82.171,82.088,82.11,1043899997.0
2005-06-09 01:30:00,82.123,82.15,82.072,82.08,1046799996.0
2005-06-09 01:35:00,82.113,82.157,82.072,82.125,843700003.0
2005-06-09 01:40:00,82.152,82.214,82.121,82.151,999500003.0
2005-06-09 01:45:00,82.163,82.22,82.136,82.168,960500009.0
2005-06-09 01:50:00,82.118,82.167,82.098,82.12,854599992.0
2005-06-09 01:55:00,82.132,82.172,82.098,82.152,1132199993.0
2005-06-09 02:00:00,82.167,82.172,82.067,82.102,945999996.0
2005-06-09 02:05:00,82.134,82.148,82.073,82.098,833899998.0
2005-06-09 02:10:00,82.085,82.123,82.053,82.071,1178099992.0
2005-06-09 02:15:00,82.098,82.125,82.053,82.089,1044299997.0
2005-06-09 02:20:00,82.112,82.124,82.049,82.088,1071199995.0
2005-06-09 02:25:00,82.092,82.13,82.035,82.035,1017800006.0
2005-06-09 02:30:00,82.087,82.11,82.03,82.034,1094900000.0
2005-06-09 02:35:00,82.02,82.091,82.011,82.074,1150999992.0
2005-06-09 02:40:00,82.045,82.127,82.043,82.079,904799995.0
2005-06-09 02:45:00,82.08,82.124,82.041,82.11,1153899995.0
2005-06-09 02:50:00,82.091,82.113,82.054,82.061,926799997.0
2005-06-09 02:55:00,82.07,82.118,82.026,82.053,1177100000.0
2005-06-09 03:00:00,82.1,82.114,82.037,82.051,1121599995.0
2005-06-09 03:05:00,82.064,82.104,82.004,82.104,924700002.0
2005-06-09 03:10:00,82.063,82.109,82.041,82.059,974899996.0
2005-06-09 03:15:00,82.083,82.1,82.011,82.028,861600001.0
2005-06-09 03:20:00,82.034,82.098,82.028,82.06,886299999.0
2005-06-09 03:25:00,82.033,82.107,82.023,82.051,1082200001.0
2005-06-09 03:30:00,82.091,82.186,82.039,82.088,1381199989.0
2005-06-09 03:35:00,82.084,82.137,82.024,82.071,926300001.0
2005-06-09 03:40:00,82.09,82.214,82.053,82.17,1358699997.0
2005-06-09 03:45:00,82.161,82.21,82.135,82.18,955900006.0
2005-06-09 03:50:00,82.169,82.239,82.132,82.196,942800000.0
2005-06-09 03:55:00,82.179,82.258,82.161,82.206,1186900007.0
2005-06-09 04:00:00,82.257,82.28,82.181,82.243,1006200003.0
2005-06-09 04:05:00,82.248,82.329,82.225,82.27,1197299996.0
2005-06-09 04:10:00,82.27,82.31,82.249,82.268,897099997.0
2005-06-09 04:15:00,82.255,82.308,82.241,82.282,996200000.0
2005-06-09 04:20:00,82.272,82.31,82.25,82.284,1031099991.0
2005-06-09 04:25:00,82.282,82.316,82.244,82.308,947800000.0
2005-06-09 04:30:00,82.288,82.316,82.227,82.237,1211499998.0
2005-06-09 04:35:00,82.251,82.281,82.189,82.253,934399994.0
2005-06-09 04:40:00,82.249,82.255,82.186,82.204,1070599995.0
2005-06-09 04:45:00,82.195,82.257,82.183,82.229,975799993.0
2005-06-09 04:50:00,82.207,82.248,82.164,82.183,1133199993.0
2005-06-09 04:55:00,82.162,82.229,82.159,82.178,743900001.0
2005-06-09 05:00:00,82.207,82.231,82.181,82.229,964399998.0
2005-06-09 05:05:00,82.198,82.231,82.168,82.195,876600000.0
2005-06-09 05:10:00,82.195,82.22,82.158,82.169,1164899993.0
2005-06-09 05:15:00,82.176,82.211,82.135,82.139,984299995.0
2005-06-09 05:20:00,82.138,82.181,82.088,82.119,1120300005.0
2005-06-09 05:25:00,82.133,82.161,82.09,82.134,985999993.0
2005-06-09 05:30:00,82.152,82.182,82.085,82.107,910499995.0
2005-06-09 05:35:00,82.105,82.16,82.082,82.115,893600001.0
2005-06-09 05:40:00,82.092,82.151,82.055,82.086,1162700002.0
2005-06-09 05:45:00,82.07,82.171,82.07,82.131,835999999.0
2005-06-09 05:50:00,82.126,82.165,82.085,82.085,1084099993.0
2005-06-09 05:55:00,82.098,82.167,82.078,82.117,919700003.0
2005-06-09 06:00:00,82.123,82.169,82.107,82.152,1036400000.0
2005-06-09 06:05:00,82.146,82.191,82.122,82.188,844199999.0
2005-06-09 06:10:00,82.154,82.2,82.128,82.16,1121300005.0
2005-06-09 06:15:00,82.182,82.223,82.146,82.174,1000300000.0
2005-06-09 06:20:00,82.164,82.226,82.164,82.193,917900001.0
2005-06-09 06:25:00,82.175,82.233,82.157,82.214,929300004.0
2005-06-09 06:30:00,82.161,82.229,82.161,82.192,1057899988.0
2005-06-09 06:35:00,82.18,82.239,82.17,82.218,1130000003.0
2005-06-09 06:40:00,82.232,82.258,82.176,82.227,961499998.0
2005-06-09 06:45:00,82.205,82.255,82.167,82.217,976799997.0
2005-06-09 06:50:00,82.217,82.252,82.186,82.209,1062300004.0
2005-06-09 06:55:00,82.217,82.277,82.193,82.253,1142199997.0
2005-06-09 07:00:00,82.232,82.265,82.163,82.163,986999999.0
2005-06-09 07:05:00,82.19,82.226,82.155,82.189,1000599993.0
2005-06-09 07:10:00,82.162,82.213,82.139,82.185,858499999.0
2005-06-09 07:15:00,82.212,82.227,82.145,82.195,1056500004.0
2005-06-09 07:20:00,82.192,82.238,82.123,82.18,1028399997.0
2005-06-09 07:25:00,82.175,82.229,82.153,82.211,1109500007.0
2005-06-09 07:30:00,82.192,82.221,82.133,82.15,866499996.0
2005-06-09 07:35:00,82.146,82.196,82.133,82.178,1001799998.0
2005-06-09 07:40:00,82.131,82.198,82.116,82.16,917000004.0
2005-06-09 07:45:00,82.149,82.18,82.094,82.157,881999998.0
2005-06-09 07:50:00,82.145,82.191,82.099,82.157,1225299999.0
2005-06-09 07:55:00,82.178,82.245,82.143,82.227,967299996.0
2005-06-09 08:00:00,82.224,82.246,82.182,82.212,1188400002.0
2005-06-09 08:05:00,82.242,82.325,82.187,82.298,1123500000.0
2005-06-09 08:10:00,82.289,82.312,82.083,82.248,1131100003.0
2005-06-09 08:15:00,82.251,82.273,82.181,82.2,840700002.0
2005-06-09 08:20:00,82.181,82.258,82.126,82.252,831800002.0
2005-06-09 08:25:00,82.206,82.29,82.206,82.27,897999998.0
2005-06-09 08:30:00,82.238,82.315,82.226,82.271,1188799995.0
2005-06-09 08:35:00,82.262,82.316,82.227,82.248,865499998.0
2005-06-09 08:40:00,82.236,82.297,82.193,82.219,1128199991.0
2005-06-09 08:45:00,82.222,82.278,82.15,82.228,920799992.0
2005-06-09 08:50:00,82.2,82.244,82.168,82.242,939299998.0
2005-06-09 08:55:00,82.198,82.27,82.173,82.206,1077800005.0
2005-06-09 09:00:00,82.206,82.225,82.146,82.154,1179599997.0
2005-06-09 09:05:00,82.207,82.232,82.136,82.214,955700004.0
2005-06-09 09:10:00,82.17,82.25,82.157,82.247,1099899994.0
2005-06-09 09:15:00,82.25,82.267,82.2,82.256,809199998.0
2005-06-09 09:20:00,82.279,82.285,82.186,82.204,871199994.0
2005-06-09 09:25:00,82.224,82.272,82.188,82.225,864100004.0
2005-06-09 09:30:00,82.259,82.278,82.19,82.26,926400001.0
2005-06-09 09:35:00,82.237,82.277,82.177,82.245,947299996.0
2005-06-09 09:40:00,82.198,82.267,82.198,82.24,1042799996.0
2005-06-09 09:45:00,82.223,82.336,82.223,82.311,1060799989.0
2005-06-09 09:50:00,82.327,82.364,82.278,82.315,1320399996.0
2005-06-09 09:55:00,82.323,82.368,82.276,82.349,963999998.0
2005-06-09 10:00:00,82.33,82.374,82.289,82.306,945399993.0
2005-06-09 10:05:00,82.31,82.368,82.283,82.339,1179100000.0
2005-06-09 10:10:00,82.307,82.37,82.296,82.327,1065799997.0
2005-06-09 10:15:00,82.335,82.378,82.296,82.325,868699995.0
2005-06-09 10:20:00,82.332,82.356,82.279,82.312,859299998.0
2005-06-09 10:25:00,82.314,82.33,82.245,82.25,1062199999.0
2005-06-09 10:30:00,82.225,82.305,82.191,82.211,1090399998.0
2005-06-09 10:35:00,82.214,82.301,82.203,82.277,1112099996.0
2005-06-09 10:40:00,82.272,82.34,82.257,82.317,1163000001.0
2005-06-09 10:45:00,82.318,82.344,82.285,82.329,1016000001.0
2005-06-09 10:50:00,82.321,82.329,82.264,82.265,990300003.0
2005-06-09 10:55:00,82.291,82.339,82.268,82.336,1221799999.0
2005-06-09 11:00:00,82.286,82.384,82.248,82.335,759299996.0
2005-06-09 11:05:00,82.352,82.402,82.32,82.373,968499996.0
2005-06-09 11:10:00,82.353,82.417,82.302,82.377,863199999.0
2005-06-09 11:15:00,82.37,82.387,82.291,82.299,1057599995.0
2005-06-09 11:20:00,82.327,82.37,82.298,82.336,961099991.0
2005-06-09 11:25:00,82.316,82.391,82.304,82.33,899900002.0
2005-06-09 11:30:00,82.355,82.371,82.284,82.339,909999994.0
2005-06-09 11:35:00,82.377,82.379,82.257,82.376,1109000001.0
2005-06-09 11:40:00,82.305,82.391,82.293,82.369,840600003.0
2005-06-09 11:45:00,82.336,82.396,82.333,82.383,1021400000.0
2005-06-09 11:50:00,82.367,82.394,82.333,82.361,873699995.0
2005-06-09 11:55:00,82.381,82.438,82.343,82.39,863699994.0
2005-06-09 12:00:00,82.393,82.441,82.374,82.392,1135300003.0
2005-06-09 12:05:00,82.414,82.431,82.354,82.414,1101199996.0
2005-06-09 12:10:00,82.422,82.442,82.384,82.388,1061999996.0
2005-06-09 12:15:00,82.376,82.429,82.346,82.39,1178799996.0
2005-06-09 12:20:00,82.357,82.409,82.353,82.404,1114300000.0
2005-06-09 12:25:00,82.386,82.453,82.364,82.437,1092399996.0
2005-06-09 12:30:00,82.437,82.449,82.371,82.371,1210099991.0
2005-06-09 12:35:00,82.386,82.421,82.355,82.386,943499998.0
2005-06-09 12:40:00,82.368,82.424,82.354,82.364,1050599995.0
2005-06-09 12:45:00,82.395,82.414,82.335,82.414,895999994.0
2005-06-09 12:50:00,82.353,82.438,82.352,82.415,859899998.0
2005-06-09 12:55:00,82.462,82.464,82.357,82.392,1076400000.0
2005-06-09 13:00:00,82.378,82.409,82.336,82.393,1064000000.0
2005-06-09 13:05:00,82.38,82.444,82.362,82.391,1268200001.0
2005-06-09 13:10:00,82.373,82.43,82.356,82.409,820599997.0
2005-06-09 13:15:00,82.385,82.458,82.356,82.361,1016999996.0
2005-06-09 13:20:00,82.368,82.481,82.361,82.381,1167699994.0
2005-06-09 13:25:00,82.392,82.422,82.357,82.402,949599995.0
2005-06-09 13:30:00,82.402,82.446,82.36,82.383,1251299988.0
2005-06-09 13:35:00,82.394,82.449,82.364,82.395,1080700000.0
2005-06-09 13:40:00,82.376,82.436,82.371,82.426,1036999993.0
2005-06-09 13:45:00,82.379,82.446,82.367,82.405,977099998.0
2005-06-09 13:50:00,82.373,82.421,82.355,82.38,883399997.0
2005-06-09 13:55:00,82.358,82.398,82.321,82.396,966099997.0
2005-06-09 14:00:00,82.358,82.396,82.316,82.367,773799999.0
2005-06-09 14:05:00,82.366,82.39,82.336,82.347,940600003.0
2005-06-09 14:10:00,82.329,82.399,82.322,82.36,823400002.0
2005-06-09 14:15:00,82.384,82.399,82.331,82.348,1288099997.0
2005-06-09 14:20:00,82.323,82.399,82.321,82.359,1041699998.0
2005-06-09 14:25:00,82.354,82.407,82.328,82.355,893399996.0
2005-06-09 14:30:00,82.365,82.413,82.323,82.386,875599988.0
2005-06-09 14:35:00,82.364,82.39,82.304,82.334,859200004.0
2005-06-09 14:40:00,82.32,82.375,82.295,82.352,1186100004.0
2005-06-09 14:45:00,82.351,82.372,82.289,82.324,1050399995.0
2005-06-09 14:50:00,82.327,82.364,82.297,82.342,857099999.0
2005-06-09 14:55:00,82.356,82.412,82.336,82.389,900899999.0
2005-06-09 15:00:00,82.373,82.416,82.36,82.361,1079099995.0
2005-06-09 15:05:00,82.41,82.436,82.331,82.391,1021799994.0
2005-06-09 15:10:00,82.397,82.425,82.366,82.372,989099990.0
2005-06-09 15:15:00,82.381,82.419,82.358,82.363,1207499992.0
2005-06-09 15:20:00,82.371,82.439,82.35,82.396,1095199991.0
2005-06-09 15:25:00,82.43,82.499,82.396,82.499,1048700001.0
2005-06-09 15:30:00,82.466,82.497,82.438,82.459,881199990.0
2005-06-09 15:35:00,82.441,82.497,82.411,82.476,836300002.0
2005-06-09 15:40:00,82.479,82.492,82.405,82.477,981899997.0
2005-06-09 15:45:00,82.473,82.501,82.431,82.442,1156099988.0
2005-06-09 15:50:00,82.454,82.502,82.44,82.479,964600000.0
2005-06-09 15:55:00,82.459,82.492,82.418,82.462,1078899999.0
2005-06-09 16:00:00,82.472,82.488,82.427,82.428,941299998.0
2005-06-09 16:05:00,82.449,82.508,82.412,82.457,1120100003.0
2005-06-09 16:10:00,82.446,82.504,82.431,82.496,966100000.0
2005-06-09 16:15:00,82.464,82.515,82.453,82.479,1176899999.0
2005-06-09 16:20:00,82.499,82.534,82.452,82.515,1204499999.0
2005-06-09 16:25:00,82.48,82.551,82.437,82.467,998200002.0
2005-06-09 16:30:00,82.458,82.515,82.445,82.5,1033699997.0
2005-06-09 16:35:00,82.49,82.548,82.429,82.443,1032699997.0
2005-06-09 16:40:00,82.418,82.554,82.417,82.549,853499996.0
2005-06-09 16:45:00,82.484,82.545,82.434,82.508,1001100004.0
2005-06-09 16:50:00,82.493,82.555,82.483,82.531,908800000.0
2005-06-09 16:55:00,82.507,82.558,82.476,82.555,994100006.0
2005-06-09 17:00:00,82.545,82.612,82.498,82.582,1009199997.0
2005-06-09 17:05:00,82.567,82.64,82.562,82.578,1012700001.0
2005-06-09 17:10:00,82.592,82.598,82.513,82.569,806099994.0
2005-06-09 17:15:00,82.531,82.596,82.498,82.512,1102100002.0
2005-06-09 17:20:00,82.544,82.574,82.503,82.538,849499998.0
2005-06-09 17:25:00,82.513,82.554,82.489,82.508,1108200000.0
2005-06-09 17:30:00,82.517,82.536,82.456,82.466,1143099996.0
2005-06-09 17:35:00,82.478,82.535,82.469,82.519,919500000.0
2005-06-09 17:40:00,82.528,82.581,82.497,82.561,1059099991.0
2005-06-09 17:45:00,82.566,82.594,82.465,82.473,1092399994.0
2005-06-09 17:50:00,82.457,82.526,82.441,82.472,955699997.0
2005-06-09 17:55:00,82.475,82.551,82.461,82.495,973700006.0
2005-06-09 18:00:00,82.487,82.66,82.453,82.477,7156600003.0
2005-06-09 18:05:00,82.459,82.54,82.459,82.505,9287300005.0
2005-06-09 18:10:00,82.492,82.536,82.449,82.503,6748199981.0
2005-06-09 18:15:00,82.501,82.56,82.461,82.529,6393699955.0
2005-06-09 18:20:00,82.531,82.6,82.468,82.53,8241499974.0
2005-06-09 18:25:00,82.54,82.615,82.51,82.583,7545899972.0
2005-06-09 18:30:00,82.552,82.626,82.528,82.6,7115100000.0
2005-06-09 18:35:00,82.608,82.623,82.519,82.588,5516499990.0
2005-06-09 18:40:00,82.598,82.642,82.545,82.586,4458000010.0
2005-06-09 18:45:00,82.618,82.648,82.558,82.585,3573799991.0
2005-06-09 18:50:00,82.558,82.615,82.51,82.601,3935899994.0
2005-06-09 18:55:00,82.588,82.615,82.522,82.547,4423200001.0
2005-06-09 19:00:00,82.549,82.607,82.506,82.547,2999999997.0
2005-06-09 19:05:00,82.56,82.59,82.517,82.58,3276399989.0
2005-06-09 19:10:00,82.529,82.578,82.49,82.516,1900400002.0
2005-06-09 19:15:00,82.51,82.582,82.472,82.544,3283099992.0
2005-06-09 19:20:00,82.546,82.601,82.463,82.546,3002599995.0
2005-06-09 19:25:00,82.536,82.574,82.49,82.536,4560399964.0
2005-06-09 19:30:00,82.505,82.551,82.477,82.497,3675299978.0
2005-06-09 19:35:00,82.496,82.54,82.46,82.511,3336199980.0
2005-06-09 19:40:00,82.492,82.536,82.451,82.486,3005800003.0
2005-06-09 19:45:00,82.488,82.508,82.415,82.443,2435399997.0
2005-06-09 19:50:00,82.456,82.498,82.406,82.422,2812299988.0
2005-06-09 19:55:00,82.432,82.488,82.402,82.442,2674599998.0
2005-06-09 20:00:00,82.426,82.507,82.409,82.483,2206099994.0
2005-06-09 20:05:00,82.468,82.526,82.431,82.479,2974399991.0
2005-06-09 20:10:00,82.489,82.527,82.458,82.515,3965099996.0
2005-06-09 20:15:00,82.497,82.53,82.456,82.491,2226300000.0
2005-06-09 20:20:00,82.489,82.556,82.47,82.485,2883600004.0
2005-06-09 20:25:00,82.502,82.537,82.457,82.507,3862200000.0
2005-06-09 20:30:00,82.533,82.541,82.46,82.484,4341499992.0
2005-06-09 20:35:00,82.487,82.518,82.422,82.464,2956899987.0
2005-06-09 20:40:00,82.429,82.493,82.398,82.446,4617699992.0
2005-06-09 20:45:00,82.418,82.476,82.397,82.41,3382499990.0
2005-06-09 20:50:00,82.413,82.459,82.384,82.406,3601600003.0
2005-06-09 20:55:00,82.43,82.489,82.374,82.415,5194499991.0
2005-06-09 21:00:00,82.403,82.471,82.386,82.428,3565599983.0
2005-06-09 21:05:00,82.396,82.506,82.396,82.467,3306399994.0
2005-06-09 21:10:00,82.413,82.489,82.412,82.439,2808799985.0
2005-06-09 21:15:00,82.425,82.488,82.374,82.44,4375899991.0
2005-06-09 21:20:00,82.421,82.485,82.399,82.438,4556000000.0
2005-06-09 21:25:00,82.426,82.489,82.399,82.442,2876399989.0
2005-06-09 21:30:00,82.422,82.472,82.406,82.415,1695299992.0
2005-06-09 21:35:00,82.437,82.485,82.387,82.485,1942399996.0
2005-06-09 21:40:00,82.448,82.505,82.389,82.413,2411699997.0
2005-06-09 21:45:00,82.408,82.468,82.387,82.407,1979000000.0
2005-06-09 21:50:00,82.399,82.472,82.399,82.434,1577300006.0
2005-06-09 21:55:00,82.416,82.494,82.403,82.468,1096299996.0
2005-06-09 22:00:00,82.449,82.496,82.401,82.439,2914699996.0
2005-06-09 22:05:00,82.434,82.483,82.415,82.424,1191900001.0
2005-06-09 22:10:00,82.429,82.494,82.415,82.436,1762899993.0
2005-06-09 22:15:00,82.447,82.515,82.418,82.45,1583800003.0
2005-06-09 22:20:00,82.45,82.483,82.407,82.458,1865799998.0
2005-06-09 22:25:00,82.411,82.466,82.39,82.425,1583099988.0
2005-06-09 22:30:00,82.416,82.5,82.394,82.45,2272700000.0
2005-06-09 22:35:00,82.489,82.493,82.433,82.441,1217999989.0
2005-06-09 22:40:00,82.469,82.497,82.429,82.443,1511799991.0
2005-06-09 22:45:00,82.445,82.515,82.416,82.461,1444799996.0
2005-06-09 22:50:00,82.433,82.494,82.416,82.447,1540399995.0
2005-06-09 22:55:00,82.472,82.489,82.371,82.435,1368099997.0
2005-06-09 23:00:00,82.463,82.494,82.411,82.455,1052099986.0
2005-06-09 23:05:00,82.427,82.477,82.408,82.434,927400000.0
2005-06-09 23:10:00,82.46,82.476,82.387,82.393,1087900005.0
2005-06-09 23:15:00,82.403,82.439,82.375,82.41,1080399996.0
2005-06-09 23:20:00,82.423,82.46,82.386,82.427,1088899995.0
2005-06-09 23:25:00,82.409,82.453,82.376,82.389,1011299997.0
2005-06-09 23:30:00,82.397,82.471,82.372,82.406,866099997.0
2005-06-09 23:35:00,82.436,82.488,82.364,82.451,1035099999.0
2005-06-09 23:40:00,82.442,82.5,82.411,82.419,1183299988.0
2005-06-09 23:45:00,82.434,82.485,82.41,82.463,1080600004.0
2005-06-09 23:50:00,82.403,82.479,82.403,82.425,902800002.0
2005-06-09 23:55:00,82.456,82.476,82.422,82.442,1154599994.0
2005-06-10 00:00:00,82.459,82.488,82.422,82.448,956299989.0
2005-06-10 00:05:00,82.474,82.497,82.427,82.467,973199999.0
2005-06-10 00:10:00,82.463,82.485,82.413,82.451,971199997.0
2005-06-10 00:15:00,82.412,82.477,82.41,82.41,1203100000.0
2005-06-10 00:20:00,82.417,82.476,82.417,82.438,1391699997.0
2005-06-10 00:25:00,82.433,82.476,82.41,82.444,1081200003.0
2005-06-10 00:30:00,82.459,82.495,82.436,82.439,712599996.0
2005-06-10 00:35:00,82.474,82.508,82.425,82.451,1266000005.0
2005-06-10 00:40:00,82.458,82.482,82.409,82.447,1130599996.0
2005-06-10 00:45:00,82.437,82.452,82.381,82.417,1065799997.0
2005-06-10 00:50:00,82.406,82.448,82.393,82.416,1003899998.0
2005-06-10 00:55:00,82.403,82.484,82.391,82.431,974299995.0
2005-06-10 01:00:00,82.397,82.486,82.397,82.422,1103499999.0
2005-06-10 01:05:00,82.419,82.479,82.416,82.475,1012399997.0
2005-06-10 01:10:00,82.437,82.501,82.415,82.474,1176699994.0
2005-06-10 01:15:00,82.475,82.497,82.435,82.457,1170199989.0
2005-06-10 01:20:00,82.428,82.48,82.415,82.432,991800002.0
2005-06-10 01:25:00,82.435,82.503,82.432,82.463,1093699992.0
2005-06-10 01:30:00,82.477,82.514,82.447,82.478,1016899998.0
2005-06-10 01:35:00,82.49,82.506,82.43,82.478,888800010.0
2005-06-10 01:40:00,82.439,82.495,82.409,82.438,1029499998.0
2005-06-10 01:45:00,82.447,82.503,82.439,82.448,824000004.0
2005-06-10 01:50:00,82.442,82.511,82.405,82.498,948299997.0
2005-06-10 01:55:00,82.522,82.552,82.469,82.504,1082899993.0
2005-06-10 02:00:00,82.488,82.529,82.437,82.449,1161500000.0
2005-06-10 02:05:00,82.45,82.503,82.417,82.472,995599994.0
2005-06-10 02:10:00,82.452,82.492,82.427,82.444,1084399991.0
2005-06-10 02:15:00,82.435,82.488,82.396,82.414,994199994.0
2005-06-10 02:20:00,82.43,82.466,82.395,82.451,1196199996.0
2005-06-10 02:25:00,82.43,82.476,82.393,82.433,1227199994.0
2005-06-10 02:30:00,82.444,82.458,82.364,82.444,1034999996.0
2005-06-10 02:35:00,82.439,82.447,82.351,82.351,1141699989.0
2005-06-10 02:40:00,82.363,82.414,82.337,82.37,1141199993.0
2005-06-10 02:45:00,82.394,82.42,82.346,82.359,990899994.0
2005-06-10 02:50:00,82.348,82.393,82.329,82.367,793000003.0
2005-06-10 02:55:00,82.345,82.398,82.319,82.366,1283599997.0
2005-06-10 03:00:00,82.315,82.36,82.293,82.327,875999994.0
2005-06-10 03:05:00,82.352,82.372,82.257,82.313,1098299990.0
2005-06-10 03:10:00,82.291,82.34,82.28,82.298,1091100003.0
2005-06-10 03:15:00,82.308,82.344,82.272,82.286,1217099996.0
2005-06-10 03:20:00,82.292,82.326,82.26,82.3,865200004.0
2005-06-10 03:25:00,82.307,82.341,82.253,82.277,1516699983.0
2005-06-10 03:30:00,82.284,82.32,82.241,82.276,1124100003.0
2005-06-10 03:35:00,82.261,82.311,82.238,82.281,836099993.0
2005-06-10 03:40:00,82.255,82.309,82.232,82.267,1112099995.0
2005-06-10 03:45:00,82.268,82.31,82.256,82.295,968300001.0
2005-06-10 03:50:00,82.268,82.324,82.253,82.278,924099996.0
2005-06-10 03:55:00,82.3,82.372,82.283,82.325,946200001.0
2005-06-10 04:00:00,82.335,82.391,82.295,82.349,941700001.0
2005-06-10 04:05:00,82.358,82.385,82.321,82.339,774899996.0
2005-06-10 04:10:00,82.347,82.39,82.317,82.342,1013699994.0
2005-06-10 04:15:00,82.35,82.382,82.312,82.38,1065999994.0
2005-06-10 04:20:00,82.339,82.392,82.318,82.389,1017099995.0
2005-06-10 04:25:00,82.367,82.398,82.302,82.382,862299994.0
2005-06-10 04:30:00,82.375,82.406,82.309,82.366,1148100008.0
2005-06-10 04:35:00,82.384,82.384,82.296,82.335,953799990.0
2005-06-10 04:40:00,82.331,82.399,82.31,82.375,1061099987.0
2005-06-10 04:45:00,82.37,82.396,82.321,82.379,1011999993.0
2005-06-10 04:50:00,82.353,82.409,82.315,82.339,1182799992.0
2005-06-10 04:55:00,82.321,82.397,82.319,82.385,788200003.0
2005-06-10 05:00:00,82.35,82.379,82.296,82.372,1018699997.0
2005-06-10 05:05:00,82.334,82.38,82.285,82.32,942299996.0
2005-06-10 05:10:00,82.283,82.357,82.278,82.324,919199995.0
2005-06-10 05:15:00,82.34,82.364,82.29,82.316,944699997.0
2005-06-10 05:20:00,82.325,82.376,82.293,82.309,967999993.0
2005-06-10 05:25:00,82.321,82.38,82.318,82.338,1039100000.0
2005-06-10 05:30:00,82.314,82.366,82.289,82.361,959399998.0
2005-06-10 05:35:00,82.335,82.355,82.256,82.3,1058699992.0
2005-06-10 05:40:00,82.271,82.337,82.262,82.303,946799992.0
2005-06-10 05:45:00,82.304,82.35,82.289,82.302,1036800003.0
2005-06-10 05:50:00,82.325,82.354,82.273,82.29,945099995.0
2005-06-10 05:55:00,82.285,82.321,82.24,82.29,864900004.0
2005-06-10 06:00:00,82.289,82.332,82.242,82.283,1123999998.0
2005-06-10 06:05:00,82.27,82.299,82.206,82.239,951499996.0
2005-06-10 06:10:00,82.226,82.273,82.19,82.237,901599995.0
2005-06-10 06:15:00,82.231,82.245,82.176,82.207,1111900001.0
2005-06-10 06:20:00,82.204,82.238,82.176,82.222,985800007.0
2005-06-10 06:25:00,82.205,82.247,82.172,82.216,877400002.0
2005-06-10 06:30:00,82.204,82.237,82.17,82.226,791099995.0
2005-06-10 06:35:00,82.2,82.241,82.175,82.181,1031000001.0
2005-06-10 06:40:00,82.185,82.232,82.162,82.211,1071700006.0
2005-06-10 06:45:00,82.21,82.225,82.139,82.196,921899998.0
2005-06-10 06:50:00,82.228,82.259,82.197,82.232,1160500004.0
2005-06-10 06:55:00,82.225,82.254,82.188,82.214,859499994.0
2005-06-10 07:00:00,82.232,82.249,82.192,82.202,955399997.0
2005-06-10 07:05:00,82.207,82.281,82.199,82.234,1006399998.0
2005-06-10 07:10:00,82.253,82.299,82.222,82.299,1055299990.0
2005-06-10 07:15:00,82.292,82.297,82.223,82.258,1067299998.0
2005-06-10 07:20:00,82.243,82.279,82.192,82.242,800999998.0
2005-06-10 07:25:00,82.262,82.272,82.21,82.235,1194900000.0
2005-06-10 07:30:00,82.26,82.277,82.191,82.199,1004099999.0
2005-06-10 07:35:00,82.189,82.27,82.188,82.236,1181299992.0
2005-06-10 07:40:00,82.222,82.266,82.196,82.23,874499998.0
2005-06-10 07:45:00,82.216,82.271,82.192,82.212,961199998.0
2005-06-10 07:50:00,82.224,82.259,82.18,82.23,1115499993.0
2005-06-10 07:55:00,82.242,82.252,82.188,82.227,915599995.0
2005-06-10 08:00:00,82.244,82.269,82.195,82.228,907999998.0
2005-06-10 08:05:00,82.248,82.266,82.203,82.206,1140699997.0
2005-06-10 08:10:00,82.197,82.284,82.184,82.23,1018499994.0
2005-06-10 08:15:00,82.235,82.268,82.204,82.23,962899994.0
2005-06-10 08:20:00,82.249,82.291,82.19,82.236,904599999.0
2005-06-10 08:25:00,82.219,82.29,82.218,82.256,1021600007.0
2005-06-10 08:30:00,82.245,82.298,82.222,82.235,983499998.0
2005-06-10 08:35:00,82.253,82.265,82.19,82.249,1220199988.0
2005-06-10 08:40:00,82.22,82.28,82.196,82.265,971799995.0
2005-06-10 08:45:00,82.23,82.318,82.202,82.318,887700004.0
2005-06-10 08:50:00,82.303,82.356,82.242,82.273,1246899995.0
2005-06-10 08:55:00,82.252,82.31,82.214,82.234,1034099998.0
2005-06-10 09:00:00,82.252,82.271,82.176,82.23,1192499996.0
2005-06-10 09:05:00,82.242,82.282,82.19,82.227,1065299989.0
2005-06-10 09:10:00,82.196,82.27,82.193,82.244,858999994.0
2005-06-10 09:15:00,82.248,82.32,82.18,82.25,1188599997.0
2005-06-10 09:20:00,82.25,82.32,82.2,82.25,1104999995.0
2005-06-10 09:25:00,82.22,82.28,82.2,82.23,1104999995.0
2005-06-10 09:30:00,82.23,82.29,82.2,82.26,1104999995.0
2005-06-10 09:35:00,82.27,82.27,82.21,82.22,1104999995.0
2005-06-10 09:40:00,82.22,82.27,82.21,82.23,1104999995.0
2005-06-10 09:45:00,82.23,82.26,82.18,82.2,1104999995.0
2005-06-10 09:50:00,82.2,82.24,82.16,82.21,1104999995.0
2005-06-10 09:55:00,82.26,82.26,82.18,82.23,1104999995.0
2005-06-10 10:00:00,82.23,82.37,82.19,82.34,1104999995.0
2005-06-10 10:05:00,82.33,82.39,82.2,82.33,1104999995.0
2005-06-10 10:10:00,82.27,82.38,82.27,82.34,1104999995.0
2005-06-10 10:15:00,82.36,82.38,82.31,82.32,1104999995.0
2005-06-10 10:20:00,82.34,82.36,82.3,82.34,1104999995.0
2005-06-10 10:25:00,82.34,82.36,82.245,82.308,1035799997.0
2005-06-10 10:30:00,82.292,82.387,82.243,82.374,883599996.0
2005-06-10 10:35:00,82.392,82.422,82.296,82.405,1065400008.0
2005-06-10 10:40:00,82.394,82.415,82.324,82.346,1423699995.0
2005-06-10 10:45:00,82.38,82.415,82.339,82.389,1025699995.0
2005-06-10 10:50:00,82.383,82.429,82.354,82.373,880699998.0
2005-06-10 10:55:00,82.377,82.464,82.372,82.434,1248399998.0
2005-06-10 11:00:00,82.42,82.457,82.381,82.448,1104799990.0
2005-06-10 11:05:00,82.421,82.443,82.382,82.402,963299996.0
2005-06-10 11:10:00,82.373,82.454,82.363,82.41,1128499998.0
2005-06-10 11:15:00,82.421,82.455,82.398,82.415,1085300004.0
2005-06-10 11:20:00,82.423,82.45,82.372,82.375,1187799994.0
2005-06-10 11:25:00,82.402,82.449,82.361,82.432,861199995.0
2005-06-10 11:30:00,82.413,82.448,82.356,82.361,974599999.0
2005-06-10 11:35:00,82.383,82.447,82.363,82.417,997400004.0
2005-06-10 11:40:00,82.395,82.451,82.374,82.439,970800005.0
2005-06-10 11:45:00,82.423,82.478,82.395,82.445,1277399994.0
2005-06-10 11:50:00,82.452,82.495,82.412,82.451,1277499990.0
2005-06-10 11:55:00,82.479,82.501,82.41,82.481,1040199991.0
2005-06-10 12:00:00,82.439,82.496,82.431,82.467,959999998.0
2005-06-10 12:05:00,82.468,82.523,82.424,82.495,1008600006.0
2005-06-10 12:10:00,82.465,82.536,82.464,82.495,1017800003.0
2005-06-10 12:15:00,82.499,82.537,82.464,82.482,1055999994.0
2005-06-10 12:20:00,82.484,82.515,82.448,82.466,1002699996.0
2005-06-10 12:25:00,82.47,82.506,82.442,82.493,1135599995.0
2005-06-10 12:30:00,82.46,82.511,82.435,82.435,1328699993.0
2005-06-10 12:35:00,82.452,82.506,82.428,82.462,877899997.0
2005-06-10 12:40:00,82.45,82.487,82.392,82.482,1151699986.0
2005-06-10 12:45:00,82.448,82.508,82.435,82.485,932300002.0
2005-06-10 12:50:00,82.465,82.498,82.416,82.434,954500001.0
2005-06-10 12:55:00,82.427,82.458,82.371,82.421,1085400002.0
2005-06-10 13:00:00,82.38,82.448,82.365,82.406,940199995.0
2005-06-10 13:05:00,82.425,82.467,82.386,82.418,996000001.0
2005-06-10 13:10:00,82.475,82.484,82.407,82.442,909799999.0
2005-06-10 13:15:00,82.435,82.463,82.394,82.405,930299998.0
2005-06-10 13:20:00,82.425,82.459,82.392,82.393,887999999.0
2005-06-10 13:25:00,82.447,82.45,82.34,82.369,1017900001.0
2005-06-10 13:30:00,82.327,82.418,82.321,82.37,1100800002.0
2005-06-10 13:35:00,82.369,82.404,82.334,82.363,1031299998.0
2005-06-10 13:40:00,82.397,82.429,82.348,82.402,1027299998.0
2005-06-10 13:45:00,82.409,82.435,82.373,82.388,1098900001.0
2005-06-10 13:50:00,82.378,82.451,82.361,82.391,1042699999.0
2005-06-10 13:55:00,82.394,82.448,82.344,82.38,899300000.0
2005-06-10 14:00:00,82.375,82.407,82.333,82.365,898899998.0
2005-06-10 14:05:00,82.371,82.407,82.313,82.369,1048900002.0
2005-06-10 14:10:00,82.337,82.421,82.337,82.371,893500001.0
2005-06-10 14:15:00,82.379,82.446,82.362,82.423,1062799997.0
2005-06-10 14:20:00,82.414,82.503,82.369,82.503,1013399996.0
2005-06-10 14:25:00,82.457,82.544,82.428,82.511,1073399998.0
2005-06-10 14:30:00,82.527,82.583,82.507,82.545,1049500003.0
2005-06-10 14:35:00,82.519,82.616,82.519,82.565,975699994.0
2005-06-10 14:40:00,82.547,82.572,82.46,82.52,883699997.0
2005-06-10 14:45:00,82.519,82.535,82.44,82.502,978400000.0
2005-06-10 14:50:00,82.443,82.519,82.442,82.46,815500003.0
2005-06-10 14:55:00,82.445,82.537,82.445,82.511,860599996.0
2005-06-10 15:00:00,82.509,82.567,82.472,82.534,1057199998.0
2005-06-10 15:05:00,82.555,82.56,82.478,82.496,1080200004.0
2005-06-10 15:10:00,82.523,82.554,82.482,82.536,968499999.0
2005-06-10 15:15:00,82.524,82.554,82.489,82.527,1372300000.0
2005-06-10 15:20:00,82.527,82.554,82.496,82.496,839200003.0
2005-06-10 15:25:00,82.505,82.544,82.443,82.522,1158999992.0
2005-06-10 15:30:00,82.483,82.517,82.446,82.466,740500004.0
2005-06-10 15:35:00,82.474,82.528,82.457,82.492,695699998.0
2005-06-10 15:40:00,82.483,82.563,82.438,82.47,1219799996.0
2005-06-10 15:45:00,82.529,82.56,82.461,82.471,1257100006.0
2005-06-10 15:50:00,82.505,82.522,82.452,82.503,912099994.0
2005-06-10 15:55:00,82.515,82.562,82.456,82.523,907099996.0
2005-06-10 16:00:00,82.549,82.579,82.486,82.543,991099999.0
2005-06-10 16:05:00,82.535,82.602,82.494,82.509,974800003.0
2005-06-10 16:10:00,82.575,82.592,82.486,82.516,1071699992.0
2005-06-10 16:15:00,82.535,82.598,82.525,82.588,991399995.0
2005-06-10 16:20:00,82.559,82.677,82.554,82.677,1102599999.0
2005-06-10 16:25:00,82.681,82.695,82.574,82.613,929100001.0
2005-06-10 16:30:00,82.589,82.619,82.552,82.577,1115200002.0
2005-06-10 16:35:00,82.58,82.628,82.549,82.556,1140600003.0
2005-06-10 16:40:00,82.566,82.609,82.498,82.512,985500000.0
2005-06-10 16:45:00,82.528,82.619,82.506,82.591,1023699999.0
2005-06-10 16:50:00,82.565,82.638,82.542,82.583,869099998.0
2005-06-10 16:55:00,82.586,82.669,82.573,82.643,822300004.0
2005-06-10 17:00:00,82.662,82.719,82.611,82.655,1194399992.0
2005-06-10 17:05:00,82.702,82.726,82.586,82.605,936099995.0
2005-06-10 17:10:00,82.649,82.702,82.601,82.675,987199989.0
2005-06-10 17:15:00,82.663,82.719,82.623,82.641,1089599999.0
2005-06-10 17:20:00,82.7,82.706,82.623,82.643,906599995.0
2005-06-10 17:25:00,82.67,82.696,82.641,82.671,1160999999.0
2005-06-10 17:30:00,82.659,82.7,82.615,82.654,913300002.0
2005-06-10 17:35:00,82.658,82.703,82.629,82.658,928699997.0
2005-06-10 17:40:00,82.664,82.685,82.585,82.656,1173400002.0
2005-06-10 17:45:00,82.625,82.685,82.613,82.622,904300003.0
2005-06-10 17:50:00,82.632,82.68,82.613,82.676,1093199997.0
2005-06-10 17:55:00,82.684,82.72,82.643,82.66,1052400002.0
2005-06-10 18:00:00,82.674,82.72,82.618,82.661,6351400009.0
2005-06-10 18:05:00,82.671,82.74,82.644,82.683,8962099980.0
2005-06-10 18:10:00,82.692,82.738,82.65,82.695,6791199995.0
2005-06-10 18:15:00,82.679,82.746,82.657,82.731,6373499982.0
2005-06-10 18:20:00,82.724,82.748,82.658,82.703,8434199978.0
2005-06-10 18:25:00,82.69,82.77,82.659,82.744,7891099946.0
2005-06-10 18:30:00,82.755,82.81,82.687,82.774,7059999983.0
2005-06-10 18:35:00,82.752,82.814,82.724,82.786,5483100004.0
2005-06-10 18:40:00,82.762,82.813,82.729,82.794,4325400000.0
2005-06-10 18:45:00,82.785,82.81,82.707,82.767,3515199995.0
2005-06-10 18:50:00,82.8,82.834,82.735,82.816,4424499988.0
2005-06-10 18:55:00,82.79,82.801,82.72,82.749,3639299988.0
2005-06-10 19:00:00,82.734,82.79,82.687,82.754,3105999989.0
2005-06-10 19:05:00,82.762,82.802,82.695,82.722,3408299995.0
2005-06-10 19:10:00,82.724,82.76,82.655,82.683,2149299996.0
2005-06-10 19:15:00,82.701,82.734,82.606,82.645,2826199992.0
2005-06-10 19:20:00,82.633,82.684,82.554,82.627,3200299995.0
2005-06-10 19:25:00,82.604,82.669,82.543,82.59,4032599984.0
2005-06-10 19:30:00,82.591,82.652,82.565,82.619,3733999983.0
2005-06-10 19:35:00,82.629,82.658,82.575,82.589,3160499982.0
2005-06-10 19:40:00,82.588,82.636,82.443,82.635,2937800013.0
2005-06-10 19:45:00,82.61,82.664,82.583,82.583,2549799995.0
2005-06-10 19:50:00,82.607,82.661,82.553,82.597,2766899995.0
2005-06-10 19:55:00,82.583,82.653,82.56,82.589,2473199983.0
2005-06-10 20:00:00,82.597,82.642,82.517,82.566,2208699990.0
2005-06-10 20:05:00,82.574,82.613,82.533,82.57,3196799997.0
2005-06-10 20:10:00,82.563,82.623,82.539,82.59,4250000000.0
2005-06-10 20:15:00,82.584,82.612,82.544,82.579,2271099987.0
2005-06-10 20:20:00,82.543,82.636,82.54,82.572,3157399978.0
2005-06-10 20:25:00,82.576,82.655,82.558,82.625,4329999996.0
2005-06-10 20:30:00,82.619,82.67,82.573,82.616,4526999986.0
2005-06-10 20:35:00,82.622,82.655,82.576,82.613,3237400003.0
2005-06-10 20:40:00,82.63,82.656,82.59,82.618,5126399984.0
2005-06-10 20:45:00,82.65,82.685,82.599,82.63,3477200003.0
2005-06-10 20:50:00,82.626,82.676,82.593,82.655,3324700006.0
2005-06-10 20:55:00,82.631,82.676,82.594,82.639,4753200008.0
2005-06-10 21:00:00,82.635,82.713,82.611,82.643,3358399995.0
2005-06-10 21:05:00,82.636,82.73,82.631,82.687,3097100001.0
2005-06-10 21:10:00,82.699,82.766,82.666,82.749,2508999998.0
2005-06-10 21:15:00,82.739,82.777,82.664,82.68,4513399984.0
2005-06-10 21:20:00,82.678,82.739,82.631,82.688,4950399987.0
2005-06-10 21:25:00,82.69,82.73,82.634,82.689,2886899995.0
2005-06-10 21:30:00,82.683,82.716,82.644,82.657,2072599994.0
2005-06-10 21:35:00,82.66,82.731,82.642,82.645,2060799987.0
2005-06-10 21:40:00,82.653,82.732,82.636,82.689,2595699992.0
2005-06-10 21:45:00,82.685,82.732,82.636,82.719,1639999997.0
2005-06-10 21:50:00,82.693,82.75,82.648,82.672,1542299997.0
2005-06-10 21:55:00,82.67,82.756,82.662,82.682,1409099995.0
2005-06-10 22:00:00,82.692,82.771,82.683,82.745,3102299989.0
2005-06-10 22:05:00,82.757,82.778,82.701,82.75,1158300001.0
2005-06-10 22:10:00,82.71,82.755,82.698,82.736,2071599994.0
2005-06-10 22:15:00,82.716,82.805,82.687,82.755,1462199994.0
2005-06-10 22:20:00,82.74,82.81,82.704,82.729,1485399996.0
2005-06-10 22:25:00,82.755,82.78,82.668,82.765,1566399994.0
2005-06-10 22:30:00,82.769,82.793,82.681,82.72,2139899995.0
2005-06-10 22:35:00,82.714,82.75,82.692,82.737,1312899996.0
2005-06-10 22:40:00,82.697,82.746,82.656,82.711,1402099995.0
2005-06-10 22:45:00,82.707,82.77,82.68,82.729,1435600000.0
2005-06-10 22:50:00,82.706,82.788,82.7,82.74,1331999996.0
2005-06-10 22:55:00,82.738,82.767,82.658,82.73,1644199983.0
2005-06-10 23:00:00,82.74,82.75,82.72,82.73,719199992.0
2005-06-10 23:05:00,82.76,82.76,82.72,82.74,539399994.0
2005-06-10 23:10:00,82.71,82.75,82.71,82.75,359599996.0
2005-06-10 23:15:00,82.7,82.74,82.7,82.74,359599996.0
2005-06-10 23:20:00,82.75,82.75,82.72,82.72,359599996.0
2005-06-10 23:25:00,82.7,82.74,82.69,82.74,539399994.0
2005-06-10 23:30:00,82.72,82.74,82.72,82.74,359599996.0
2005-06-10 23:40:00,82.71,82.71,82.71,82.71,179799998.0
2005-06-10 23:45:00,82.7,82.7,82.7,82.7,179799998.0
2005-06-10 23:50:00,82.71,82.71,82.71,82.71,179799998.0
2005-06-10 23:55:00,82.74,82.75,82.74,82.75,359599996.0
2005-06-12 23:00:00,82.733,82.822,82.716,82.804,1045899990.0
2005-06-12 23:05:00,82.795,82.806,82.734,82.766,955499995.0
2005-06-12 23:10:00,82.795,82.84,82.766,82.816,894899999.0
2005-06-12 23:15:00,82.802,82.837,82.784,82.811,967399995.0
2005-06-12 23:20:00,82.816,82.841,82.755,82.818,968699985.0
2005-06-12 23:25:00,82.817,82.84,82.767,82.801,1048500000.0
2005-06-12 23:30:00,82.792,82.849,82.773,82.796,909499995.0
2005-06-12 23:35:00,82.804,82.854,82.769,82.845,892300004.0
2005-06-12 23:40:00,82.783,82.844,82.766,82.795,1266099996.0
2005-06-12 23:45:00,82.807,82.902,82.794,82.799,1005499996.0
2005-06-12 23:50:00,82.822,82.859,82.771,82.804,953899994.0
2005-06-12 23:55:00,82.778,82.847,82.764,82.802,711599999.0
2005-06-13 00:00:00,82.82,82.843,82.73,82.766,860999998.0
2005-06-13 00:05:00,82.763,82.79,82.72,82.751,979299999.0
2005-06-13 00:10:00,82.767,82.804,82.735,82.76,937499993.0
2005-06-13 00:15:00,82.784,82.805,82.717,82.723,914499995.0
2005-06-13 00:20:00,82.731,82.799,82.725,82.737,1191099998.0
2005-06-13 00:25:00,82.74,82.828,82.728,82.793,1155199997.0
2005-06-13 00:30:00,82.807,82.82,82.71,82.71,903799998.0
2005-06-13 00:35:00,82.736,82.833,82.736,82.821,990099995.0
2005-06-13 00:40:00,82.789,82.831,82.722,82.763,1153899992.0
2005-06-13 00:45:00,82.773,82.808,82.732,82.786,1124399992.0
2005-06-13 00:50:00,82.805,82.805,82.714,82.727,1014800001.0
2005-06-13 00:55:00,82.769,82.792,82.711,82.743,1145899996.0
2005-06-13 01:00:00,82.757,82.775,82.685,82.733,1058499994.0
2005-06-13 01:05:00,82.695,82.783,82.695,82.732,1152199996.0
2005-06-13 01:10:00,82.725,82.791,82.711,82.76,1020700001.0
2005-06-13 01:15:00,82.75,82.781,82.696,82.743,982899998.0
2005-06-13 01:20:00,82.719,82.787,82.701,82.719,1016999999.0
2005-06-13 01:25:00,82.737,82.758,82.653,82.656,1043599998.0
2005-06-13 01:30:00,82.698,82.748,82.645,82.708,1226699991.0
2005-06-13 01:35:00,82.708,82.708,82.58,82.58,983699996.0
2005-06-13 01:40:00,82.603,82.666,82.563,82.653,1050399990.0
2005-06-13 01:45:00,82.618,82.656,82.589,82.621,916499998.0
2005-06-13 01:50:00,82.643,82.699,82.618,82.636,887699995.0
2005-06-13 01:55:00,82.664,82.69,82.577,82.597,1150300000.0
2005-06-13 02:00:00,82.565,82.615,82.539,82.555,1254699995.0
2005-06-13 02:05:00,82.579,82.618,82.533,82.605,1135899996.0
2005-06-13 02:10:00,82.579,82.66,82.578,82.621,1022499986.0
2005-06-13 02:15:00,82.605,82.674,82.585,82.621,863099995.0
2005-06-13 02:20:00,82.628,82.689,82.626,82.63,1204499997.0
2005-06-13 02:25:00,82.609,82.679,82.607,82.653,1096500005.0
2005-06-13 02:30:00,82.655,82.671,82.581,82.641,948199997.0
2005-06-13 02:35:00,82.637,82.696,82.599,82.683,843599998.0
2005-06-13 02:40:00,82.642,82.702,82.629,82.689,1030099996.0
2005-06-13 02:45:00,82.658,82.708,82.649,82.667,893199995.0
2005-06-13 02:50:00,82.668,82.743,82.647,82.674,867899999.0
2005-06-13 02:55:00,82.663,82.716,82.637,82.679,1187899997.0
2005-06-13 03:00:00,82.671,82.763,82.659,82.734,1056700002.0
2005-06-13 03:05:00,82.753,82.798,82.656,82.681,879200000.0
2005-06-13 03:10:00,82.655,82.72,82.632,82.684,1051100001.0
2005-06-13 03:15:00,82.657,82.753,82.652,82.742,747200000.0
2005-06-13 03:20:00,82.719,82.757,82.669,82.692,941600002.0
2005-06-13 03:25:00,82.693,82.725,82.644,82.656,1191900004.0
2005-06-13 03:30:00,82.677,82.695,82.617,82.695,1044500004.0
2005-06-13 03:35:00,82.648,82.693,82.61,82.653,1038200002.0
2005-06-13 03:40:00,82.637,82.698,82.606,82.654,1198999996.0
2005-06-13 03:45:00,82.692,82.692,82.59,82.644,1074900001.0
2005-06-13 03:50:00,82.641,82.669,82.581,82.622,984299994.0
2005-06-13 03:55:00,82.65,82.654,82.581,82.608,851099994.0
2005-06-13 04:00:00,82.592,82.668,82.577,82.625,1020599990.0
2005-06-13 04:05:00,82.604,82.653,82.583,82.61,861499992.0
2005-06-13 04:10:00,82.607,82.663,82.593,82.635,1324199996.0
2005-06-13 04:15:00,82.625,82.698,82.616,82.651,1074000000.0
2005-06-13 04:20:00,82.603,82.738,82.59,82.696,926200003.0
2005-06-13 04:25:00,82.677,82.76,82.673,82.73,1016100005.0
2005-06-13 04:30:00,82.721,82.779,82.705,82.753,1154699995.0
2005-06-13 04:35:00,82.743,82.757,82.704,82.712,1091699999.0
2005-06-13 04:40:00,82.732,82.743,82.652,82.685,1054899995.0
2005-06-13 04:45:00,82.712,82.728,82.625,82.656,946000003.0
2005-06-13 04:50:00,82.617,82.698,82.617,82.65,1220400000.0
2005-06-13 04:55:00,82.64,82.69,82.608,82.672,813799993.0
2005-06-13 05:00:00,82.662,82.678,82.595,82.636,850199997.0
2005-06-13 05:05:00,82.634,82.678,82.6,82.661,1027699996.0
2005-06-13 05:10:00,82.62,82.699,82.603,82.655,1028900001.0
2005-06-13 05:15:00,82.66,82.682,82.602,82.623,977499992.0
2005-06-13 05:20:00,82.64,82.704,82.625,82.65,1033599997.0
2005-06-13 05:25:00,82.663,82.681,82.619,82.654,777000003.0
2005-06-13 05:30:00,82.623,82.689,82.622,82.66,758199999.0
2005-06-13 05:35:00,82.664,82.685,82.621,82.685,1057399996.0
2005-06-13 05:40:00,82.636,82.679,82.551,82.636,813099996.0
2005-06-13 05:45:00,82.657,82.671,82.614,82.65,1021199992.0
2005-06-13 05:50:00,82.63,82.685,82.619,82.632,914099996.0
2005-06-13 05:55:00,82.677,82.697,82.628,82.635,945500002.0
2005-06-13 06:00:00,82.654,82.704,82.63,82.68,1170899995.0
2005-06-13 06:05:00,82.65,82.691,82.604,82.64,774299999.0
2005-06-13 06:10:00,82.673,82.69,82.617,82.657,967399994.0
2005-06-13 06:15:00,82.66,82.681,82.578,82.591,957200003.0
2005-06-13 06:20:00,82.587,82.651,82.582,82.648,1180600000.0
2005-06-13 06:25:00,82.636,82.663,82.585,82.623,908100003.0
2005-06-13 06:30:00,82.638,82.683,82.609,82.647,971800000.0
2005-06-13 06:35:00,82.638,82.7,82.627,82.678,1059299999.0
2005-06-13 06:40:00,82.68,82.71,82.626,82.688,1088599993.0
2005-06-13 06:45:00,82.712,82.739,82.66,82.703,1190700001.0
2005-06-13 06:50:00,82.695,82.758,82.67,82.728,1312699999.0
2005-06-13 06:55:00,82.739,82.781,82.681,82.727,944799999.0
2005-06-13 07:00:00,82.753,82.78,82.699,82.73,1206099998.0
2005-06-13 07:05:00,82.739,82.792,82.69,82.764,946900000.0
2005-06-13 07:10:00,82.782,82.812,82.689,82.769,993900001.0
2005-06-13 07:15:00,82.807,82.828,82.74,82.79,1033399996.0
2005-06-13 07:20:00,82.774,82.849,82.769,82.849,922899996.0
2005-06-13 07:25:00,82.808,82.868,82.793,82.848,1134500002.0
2005-06-13 07:30:00,82.822,82.855,82.769,82.792,1029399993.0
2005-06-13 07:35:00,82.793,82.862,82.783,82.858,1061599990.0
2005-06-13 07:40:00,82.853,82.877,82.814,82.833,876300004.0
2005-06-13 07:45:00,82.83,82.872,82.791,82.824,960200001.0
2005-06-13 07:50:00,82.853,82.875,82.797,82.836,1116800005.0
2005-06-13 07:55:00,82.835,82.873,82.792,82.834,993100004.0
2005-06-13 08:00:00,82.805,82.857,82.762,82.808,1009199993.0
2005-06-13 08:05:00,82.812,82.84,82.744,82.76,1045100004.0
2005-06-13 08:10:00,82.754,82.828,82.751,82.81,1025599995.0
2005-06-13 08:15:00,82.772,82.809,82.737,82.78,856499990.0
2005-06-13 08:20:00,82.755,82.795,82.713,82.752,924999999.0
2005-06-13 08:25:00,82.732,82.784,82.705,82.773,967299998.0
2005-06-13 08:30:00,82.745,82.809,82.719,82.772,1014499997.0
2005-06-13 08:35:00,82.778,82.803,82.737,82.768,887900006.0
2005-06-13 08:40:00,82.761,82.836,82.747,82.836,972900002.0
2005-06-13 08:45:00,82.811,82.838,82.752,82.77,1034500001.0
2005-06-13 08:50:00,82.799,82.863,82.765,82.814,1056299991.0
2005-06-13 08:55:00,82.839,82.851,82.801,82.81,978399996.0
2005-06-13 09:00:00,82.837,82.863,82.767,82.812,1098499984.0
2005-06-13 09:05:00,82.857,82.883,82.781,82.861,912200000.0
2005-06-13 09:10:00,82.853,82.905,82.834,82.847,1051199994.0
2005-06-13 09:15:00,82.835,82.913,82.835,82.863,825099997.0
2005-06-13 09:20:00,82.857,82.912,82.847,82.863,861199999.0
2005-06-13 09:25:00,82.876,82.913,82.842,82.86,1029899993.0
2005-06-13 09:30:00,82.846,82.913,82.802,82.888,916700000.0
2005-06-13 09:35:00,82.892,82.911,82.834,82.87,950399999.0
2005-06-13 09:40:00,82.827,82.899,82.827,82.872,971099998.0
2005-06-13 09:45:00,82.853,82.94,82.812,82.9,1015300002.0
2005-06-13 09:50:00,82.9,82.937,82.85,82.877,1153900001.0
2005-06-13 09:55:00,82.87,82.922,82.834,82.853,1076199994.0
2005-06-13 10:00:00,82.848,82.959,82.84,82.926,924700005.0
2005-06-13 10:05:00,82.913,82.967,82.879,82.922,1050099998.0
2005-06-13 10:10:00,82.94,82.95,82.855,82.9,1173699988.0
2005-06-13 10:15:00,82.917,82.947,82.873,82.905,736999998.0
2005-06-13 10:20:00,82.899,82.979,82.885,82.979,959499997.0
2005-06-13 10:25:00,82.992,83.027,82.936,82.981,1240299994.0
2005-06-13 10:30:00,82.972,83.0,82.931,82.944,885899999.0
2005-06-13 10:35:00,82.948,83.039,82.933,83.038,1109699995.0
2005-06-13 10:40:00,83.019,83.046,82.931,82.957,1108400002.0
2005-06-13 10:45:00,82.961,82.993,82.891,82.953,735499999.0
2005-06-13 10:50:00,82.924,82.947,82.842,82.869,967699999.0
2005-06-13 10:55:00,82.865,82.922,82.826,82.887,850300007.0
2005-06-13 11:00:00,82.869,82.947,82.826,82.916,805099999.0
2005-06-13 11:05:00,82.952,82.984,82.892,82.926,993099994.0
2005-06-13 11:10:00,82.92,82.935,82.866,82.927,1071299994.0
2005-06-13 11:15:00,82.906,82.957,82.873,82.891,923599999.0
2005-06-13 11:20:00,82.896,83.086,82.896,83.025,833899998.0
2005-06-13 11:25:00,83.015,83.069,82.964,82.972,1069599991.0
2005-06-13 11:30:00,82.995,83.1,82.97,83.05,1164099990.0
2005-06-13 11:35:00,83.042,83.092,83.0,83.065,1125499994.0
2005-06-13 11:40:00,83.008,83.09,83.002,83.031,906499997.0
2005-06-13 11:45:00,83.005,83.078,82.988,83.055,1053699998.0
2005-06-13 11:50:00,83.048,83.129,83.038,83.099,1104599997.0
2005-06-13 11:55:00,83.077,83.126,83.042,83.083,908000000.0
2005-06-13 12:00:00,83.078,83.145,83.059,83.093,947999997.0
2005-06-13 12:05:00,83.09,83.145,83.061,83.112,1077000000.0
2005-06-13 12:10:00,83.127,83.142,83.061,83.09,799099999.0
2005-06-13 12:15:00,83.086,83.143,83.066,83.093,902399998.0
2005-06-13 12:20:00,83.077,83.16,83.077,83.105,1192399999.0
2005-06-13 12:25:00,83.078,83.156,83.078,83.143,1162999998.0
2005-06-13 12:30:00,83.136,83.212,83.108,83.147,885099997.0
2005-06-13 12:35:00,83.154,83.193,83.109,83.151,1214399987.0
2005-06-13 12:40:00,83.155,83.201,83.124,83.162,966899999.0
2005-06-13 12:45:00,83.158,83.189,83.082,83.123,969299995.0
2005-06-13 12:50:00,83.085,83.163,83.075,83.117,986900005.0
2005-06-13 12:55:00,83.158,83.24,83.131,83.176,885099999.0
2005-06-13 13:00:00,83.168,83.217,83.112,83.163,939899996.0
2005-06-13 13:05:00,83.206,83.206,83.116,83.125,1204299990.0
2005-06-13 13:10:00,83.125,83.177,83.101,83.12,1045400003.0
2005-06-13 13:15:00,83.159,83.218,83.129,83.197,1064600000.0
2005-06-13 13:20:00,83.21,83.215,83.123,83.166,1167799990.0
2005-06-13 13:25:00,83.164,83.213,83.155,83.213,962399996.0
2005-06-13 13:30:00,83.164,83.195,83.114,83.132,945999997.0
2005-06-13 13:35:00,83.165,83.181,83.107,83.132,1006700000.0
2005-06-13 13:40:00,83.099,83.164,83.071,83.076,1095200001.0
2005-06-13 13:45:00,83.075,83.178,83.049,83.112,1143800002.0
2005-06-13 13:50:00,83.051,83.087,82.985,83.027,923599998.0
2005-06-13 13:55:00,83.008,83.073,82.989,83.042,983400007.0
2005-06-13 14:00:00,83.04,83.091,83.01,83.028,813300002.0
2005-06-13 14:05:00,83.036,83.099,83.021,83.072,871899997.0
2005-06-13 14:10:00,83.058,83.119,83.006,83.015,1021599999.0
2005-06-13 14:15:00,83.027,83.06,82.983,83.022,1250699997.0
2005-06-13 14:20:00,82.972,83.09,82.972,83.035,977299994.0
2005-06-13 14:25:00,83.062,83.107,82.998,83.086,980100000.0
2005-06-13 14:30:00,83.074,83.122,83.026,83.085,1114199998.0
2005-06-13 14:35:00,83.089,83.159,83.089,83.119,919499995.0
2005-06-13 14:40:00,83.103,83.178,83.058,83.158,926199992.0
2005-06-13 14:45:00,83.137,83.221,83.118,83.175,985499996.0
2005-06-13 14:50:00,83.191,83.265,83.17,83.22,894100001.0
2005-06-13 14:55:00,83.247,83.259,83.177,83.234,848199997.0
2005-06-13 15:00:00,83.193,83.275,83.17,83.247,1045300000.0
2005-06-13 15:05:00,83.28,83.283,83.202,83.243,1118299989.0
2005-06-13 15:10:00,83.231,83.288,83.21,83.269,1030699999.0
2005-06-13 15:15:00,83.257,83.285,83.192,83.242,920300004.0
2005-06-13 15:20:00,83.265,83.308,83.229,83.255,847200001.0
2005-06-13 15:25:00,83.257,83.285,83.212,83.253,1171200007.0
2005-06-13 15:30:00,83.233,83.279,83.188,83.196,871500004.0
2005-06-13 15:35:00,83.245,83.26,83.184,83.23,1027599995.0
2005-06-13 15:40:00,83.201,83.252,83.152,83.165,1102499988.0
2005-06-13 15:45:00,83.212,83.261,83.159,83.247,1203899994.0
2005-06-13 15:50:00,83.207,83.262,83.172,83.203,785199996.0
2005-06-13 15:55:00,83.245,83.299,83.216,83.265,842499998.0
2005-06-13 16:00:00,83.264,83.309,83.203,83.275,1134900008.0
2005-06-13 16:05:00,83.253,83.294,83.188,83.251,1050200001.0
2005-06-13 16:10:00,83.262,83.296,83.2,83.283,847399996.0
2005-06-13 16:15:00,83.258,83.32,83.254,83.272,1075200001.0
2005-06-13 16:20:00,83.278,83.323,83.242,83.308,1151900009.0
2005-06-13 16:25:00,83.303,83.331,83.271,83.3,1167899996.0
2005-06-13 16:30:00,83.258,83.32,83.24,83.296,1177699991.0
2005-06-13 16:35:00,83.29,83.332,83.225,83.225,1086799995.0
2005-06-13 16:40:00,83.254,83.312,83.218,83.293,765400000.0
2005-06-13 16:45:00,83.272,83.33,83.237,83.292,1021600000.0
2005-06-13 16:50:00,83.309,83.36,83.279,83.331,917799994.0
2005-06-13 16:55:00,83.334,83.448,83.307,83.438,754799998.0
2005-06-13 17:00:00,83.403,83.43,83.352,83.386,1142100001.0
2005-06-13 17:05:00,83.417,83.426,83.342,83.359,838199996.0
2005-06-13 17:10:00,83.379,83.419,83.33,83.337,895599991.0
2005-06-13 17:15:00,83.328,83.379,83.274,83.274,1186699995.0
2005-06-13 17:20:00,83.317,83.355,83.242,83.252,935700003.0
2005-06-13 17:25:00,83.245,83.324,83.216,83.264,1218499998.0
2005-06-13 17:30:00,83.263,83.333,83.203,83.215,1018799989.0
2005-06-13 17:35:00,83.201,83.272,83.177,83.229,1068600000.0
2005-06-13 17:40:00,83.219,83.252,83.165,83.229,1010199994.0
2005-06-13 17:45:00,83.21,83.242,83.155,83.167,816700003.0
2005-06-13 17:50:00,83.215,83.222,83.132,83.133,985100001.0
2005-06-13 17:55:00,83.16,83.193,83.123,83.153,1093200000.0
2005-06-13 18:00:00,83.115,83.24,83.115,83.186,6555299988.0
2005-06-13 18:05:00,83.198,83.228,83.15,83.178,9110999991.0
2005-06-13 18:10:00,83.165,83.28,83.139,83.276,7159599981.0
2005-06-13 18:15:00,83.245,83.312,83.22,83.273,8148399977.0
2005-06-13 18:20:00,83.238,83.32,83.2,83.287,8285199979.0
2005-06-13 18:25:00,83.283,83.346,83.225,83.345,7017000006.0
2005-06-13 18:30:00,83.327,83.394,83.284,83.33,7305299991.0
2005-06-13 18:35:00,83.339,83.382,83.29,83.364,5385399973.0
2005-06-13 18:40:00,83.345,83.38,83.28,83.317,4513199981.0
2005-06-13 18:45:00,83.319,83.393,83.296,83.339,4033899996.0
2005-06-13 18:50:00,83.338,83.396,83.296,83.332,4165499977.0
2005-06-13 18:55:00,83.343,83.435,83.317,83.412,3999199996.0
2005-06-13 19:00:00,83.394,83.442,83.327,83.377,2795399990.0
2005-06-13 19:05:00,83.386,83.452,83.35,83.387,3996700005.0
2005-06-13 19:10:00,83.381,83.453,83.337,83.442,1895099993.0
2005-06-13 19:15:00,83.429,83.488,83.355,83.433,2750400000.0
2005-06-13 19:20:00,83.381,83.458,83.313,83.424,3095399981.0
2005-06-13 19:25:00,83.38,83.401,83.298,83.327,4417399987.0
2005-06-13 19:30:00,83.323,83.397,83.288,83.344,3684899996.0
2005-06-13 19:35:00,83.357,83.43,83.297,83.385,3310399987.0
2005-06-13 19:40:00,83.392,83.435,83.349,83.359,2858999990.0
2005-06-13 19:45:00,83.377,83.441,83.325,83.359,2735499987.0
2005-06-13 19:50:00,83.387,83.421,83.31,83.372,2709999988.0
2005-06-13 19:55:00,83.36,83.439,83.337,83.393,2652500001.0
2005-06-13 20:00:00,83.425,83.443,83.308,83.392,2256599987.0
2005-06-13 20:05:00,83.398,83.437,83.323,83.389,3214499977.0
2005-06-13 20:10:00,83.369,83.446,83.347,83.408,4140400002.0
2005-06-13 20:15:00,83.383,83.442,83.334,83.387,2060200002.0
2005-06-13 20:20:00,83.406,83.442,83.333,83.392,2898099996.0
2005-06-13 20:25:00,83.4,83.448,83.354,83.387,4237299989.0
2005-06-13 20:30:00,83.398,83.472,83.363,83.385,4765599999.0
2005-06-13 20:35:00,83.411,83.453,83.358,83.381,3144499984.0
2005-06-13 20:40:00,83.408,83.446,83.361,83.395,5094799988.0
2005-06-13 20:45:00,83.394,83.425,83.304,83.332,3329399997.0
2005-06-13 20:50:00,83.31,83.411,83.296,83.375,3066399989.0
2005-06-13 20:55:00,83.36,83.417,83.316,83.341,4985599974.0
2005-06-13 21:00:00,83.355,83.401,83.305,83.323,3504999987.0
2005-06-13 21:05:00,83.337,83.385,83.299,83.318,3214199990.0
2005-06-13 21:10:00,83.325,83.368,83.283,83.33,2895499983.0
2005-06-13 21:15:00,83.311,83.37,83.264,83.307,4185000001.0
2005-06-13 21:20:00,83.329,83.377,83.281,83.327,4665700002.0
2005-06-13 21:25:00,83.34,83.376,83.274,83.342,3036799990.0
2005-06-13 21:30:00,83.329,83.379,83.308,83.337,1419199996.0
2005-06-13 21:35:00,83.357,83.403,83.324,83.33,1909200005.0
2005-06-13 21:40:00,83.307,83.389,83.307,83.331,2599300009.0
2005-06-13 21:45:00,83.335,83.381,83.311,83.352,2213499992.0
2005-06-13 21:50:00,83.332,83.375,83.311,83.34,1555099993.0
2005-06-13 21:55:00,83.334,83.386,83.318,83.33,1297299994.0
2005-06-13 22:00:00,83.354,83.376,83.3,83.358,2914099992.0
2005-06-13 22:05:00,83.363,83.394,83.318,83.357,1162099998.0
2005-06-13 22:10:00,83.319,83.38,83.297,83.34,1641199998.0
2005-06-13 22:15:00,83.342,83.394,83.318,83.39,1697399993.0
2005-06-13 22:20:00,83.357,83.447,83.349,83.368,1699900003.0
2005-06-13 22:25:00,83.388,83.413,83.344,83.382,1653200001.0
2005-06-13 22:30:00,83.37,83.41,83.331,83.405,2065399994.0
2005-06-13 22:35:00,83.401,83.434,83.362,83.394,1327100002.0
2005-06-13 22:40:00,83.363,83.414,83.332,83.36,1359499992.0
2005-06-13 22:45:00,83.356,83.403,83.328,83.337,1600799996.0
2005-06-13 22:50:00,83.375,83.403,83.327,83.371,1740199997.0
2005-06-13 22:55:00,83.378,83.437,83.315,83.315,1493099997.0
2005-06-13 23:00:00,83.398,83.418,83.325,83.373,1192899999.0
2005-06-13 23:05:00,83.391,83.408,83.349,83.375,841599999.0
2005-06-13 23:10:00,83.384,83.416,83.352,83.403,1004899997.0
2005-06-13 23:15:00,83.376,83.411,83.348,83.373,969699997.0
2005-06-13 23:20:00,83.361,83.415,83.329,83.373,1035899991.0
2005-06-13 23:25:00,83.388,83.433,83.349,83.405,1047999993.0
2005-06-13 23:30:00,83.402,83.44,83.333,83.385,806299999.0
2005-06-13 23:35:00,83.405,83.436,83.283,83.384,871200001.0
2005-06-13 23:40:00,83.374,83.422,83.34,83.357,990699994.0
2005-06-13 23:45:00,83.356,83.419,83.346,83.396,1127499998.0
2005-06-13 23:50:00,83.407,83.435,83.335,83.382,734099997.0
2005-06-13 23:55:00,83.392,83.402,83.339,83.385,1072500002.0
2005-06-14 00:00:00,83.386,83.415,83.315,83.377,881699999.0
2005-06-14 00:05:00,83.346,83.407,83.329,83.362,1039400006.0
2005-06-14 00:10:00,83.388,83.393,83.331,83.331,1047099995.0
2005-06-14 00:15:00,83.361,83.386,83.322,83.34,1042700001.0
2005-06-14 00:20:00,83.346,83.376,83.309,83.327,1010599995.0
2005-06-14 00:25:00,83.308,83.385,83.285,83.346,890699993.0
2005-06-14 00:30:00,83.301,83.346,83.282,83.283,765900001.0
2005-06-14 00:35:00,83.279,83.347,83.267,83.327,1162499995.0
2005-06-14 00:40:00,83.313,83.361,83.3,83.313,1004199995.0
2005-06-14 00:45:00,83.306,83.358,83.301,83.331,1123700003.0
2005-06-14 00:50:00,83.374,83.387,83.292,83.346,1032200002.0
2005-06-14 00:55:00,83.357,83.375,83.286,83.301,1035199989.0
2005-06-14 01:00:00,83.338,83.381,83.284,83.303,1010499995.0
2005-06-14 01:05:00,83.318,83.366,83.302,83.337,1216599996.0
2005-06-14 01:10:00,83.349,83.408,83.32,83.363,1030599989.0
2005-06-14 01:15:00,83.37,83.413,83.334,83.352,1086199995.0
2005-06-14 01:20:00,83.366,83.387,83.305,83.365,1005899999.0
2005-06-14 01:25:00,83.348,83.391,83.324,83.35,1015399996.0
2005-06-14 01:30:00,83.334,83.384,83.316,83.374,1167100007.0
2005-06-14 01:35:00,83.385,83.385,83.315,83.35,972300003.0
2005-06-14 01:40:00,83.346,83.363,83.292,83.339,982499996.0
2005-06-14 01:45:00,83.333,83.395,83.314,83.39,1161799998.0
2005-06-14 01:50:00,83.409,83.423,83.339,83.365,956699998.0
2005-06-14 01:55:00,83.366,83.449,83.36,83.421,1301599982.0
2005-06-14 02:00:00,83.396,83.432,83.367,83.385,1031000007.0
2005-06-14 02:05:00,83.414,83.421,83.357,83.39,886799998.0
2005-06-14 02:10:00,83.372,83.453,83.369,83.413,1034799997.0
2005-06-14 02:15:00,83.485,83.508,83.424,83.469,1294100002.0
2005-06-14 02:20:00,83.452,83.513,83.419,83.46,1161199995.0
2005-06-14 02:25:00,83.482,83.525,83.449,83.478,1063399998.0
2005-06-14 02:30:00,83.498,83.539,83.442,83.48,839399992.0
2005-06-14 02:35:00,83.481,83.519,83.448,83.449,899499999.0
2005-06-14 02:40:00,83.505,83.644,83.475,83.612,1137500001.0
2005-06-14 02:45:00,83.553,83.628,83.525,83.585,1141799999.0
2005-06-14 02:50:00,83.602,83.693,83.582,83.656,915899995.0
2005-06-14 02:55:00,83.67,83.775,83.618,83.741,1037299997.0
2005-06-14 03:00:00,83.738,83.764,83.694,83.747,1062699996.0
2005-06-14 03:05:00,83.722,83.751,83.67,83.706,1084899986.0
2005-06-14 03:10:00,83.716,83.747,83.67,83.676,905699995.0
2005-06-14 03:15:00,83.725,83.736,83.677,83.688,997800000.0
2005-06-14 03:20:00,83.71,83.717,83.669,83.685,835299997.0
2005-06-14 03:25:00,83.706,83.745,83.644,83.745,1295499997.0
2005-06-14 03:30:00,83.721,83.747,83.658,83.704,1064499996.0
2005-06-14 03:35:00,83.693,83.705,83.602,83.621,1112500001.0
2005-06-14 03:40:00,83.604,83.662,83.581,83.622,1129800000.0
2005-06-14 03:45:00,83.621,83.643,83.564,83.593,889199997.0
2005-06-14 03:50:00,83.572,83.635,83.547,83.589,915399993.0
2005-06-14 03:55:00,83.608,83.649,83.577,83.637,934499992.0
2005-06-14 04:00:00,83.61,83.645,83.505,83.551,1243599997.0
2005-06-14 04:05:00,83.585,83.588,83.517,83.558,1024400001.0
2005-06-14 04:10:00,83.557,83.593,83.529,83.542,953599989.0
2005-06-14 04:15:00,83.535,83.615,83.516,83.581,885100000.0
2005-06-14 04:20:00,83.584,83.619,83.555,83.604,1017899994.0
2005-06-14 04:25:00,83.612,83.625,83.547,83.591,981500008.0
2005-06-14 04:30:00,83.59,83.61,83.557,83.572,965600004.0
2005-06-14 04:35:00,83.602,83.614,83.551,83.579,1087600003.0
2005-06-14 04:40:00,83.58,83.623,83.555,83.614,935199998.0
2005-06-14 04:45:00,83.605,83.626,83.56,83.599,778700002.0
2005-06-14 04:50:00,83.562,83.629,83.546,83.584,1065299997.0
2005-06-14 04:55:00,83.586,83.63,83.572,83.572,1017599994.0
2005-06-14 05:00:00,83.57,83.626,83.556,83.612,753899999.0
2005-06-14 05:05:00,83.591,83.637,83.574,83.595,885499999.0
2005-06-14 05:10:00,83.576,83.624,83.551,83.618,921999998.0
2005-06-14 05:15:00,83.599,83.625,83.547,83.612,1042300006.0
2005-06-14 05:20:00,83.57,83.615,83.54,83.57,963399989.0
2005-06-14 05:25:00,83.581,83.587,83.502,83.563,1077699998.0
2005-06-14 05:30:00,83.544,83.566,83.506,83.514,933100000.0
2005-06-14 05:35:00,83.509,83.575,83.495,83.567,984499995.0
2005-06-14 05:40:00,83.523,83.567,83.492,83.528,1053899998.0
2005-06-14 05:45:00,83.542,83.569,83.491,83.533,878999997.0
2005-06-14 05:50:00,83.538,83.561,83.486,83.523,1105399998.0
2005-06-14 05:55:00,83.532,83.546,83.485,83.519,673600001.0
2005-06-14 06:00:00,83.486,83.542,83.443,83.497,1088900002.0
2005-06-14 06:05:00,83.484,83.522,83.44,83.493,909200000.0
2005-06-14 06:10:00,83.474,83.561,83.461,83.54,930900001.0
2005-06-14 06:15:00,83.543,83.572,83.484,83.564,1126199993.0
2005-06-14 06:20:00,83.558,83.619,83.542,83.57,961300002.0
2005-06-14 06:25:00,83.595,83.604,83.508,83.556,1027799998.0
2005-06-14 06:30:00,83.555,83.612,83.533,83.534,919299997.0
2005-06-14 06:35:00,83.557,83.601,83.49,83.563,1054799996.0
2005-06-14 06:40:00,83.561,83.582,83.457,83.49,1026099995.0
2005-06-14 06:45:00,83.504,83.527,83.446,83.468,1089599991.0
2005-06-14 06:50:00,83.45,83.488,83.408,83.462,1060799998.0
2005-06-14 06:55:00,83.453,83.504,83.404,83.443,914699997.0
2005-06-14 07:00:00,83.409,83.514,83.4,83.448,995099993.0
2005-06-14 07:05:00,83.423,83.506,83.407,83.506,974099994.0
2005-06-14 07:10:00,83.475,83.526,83.44,83.486,894899996.0
2005-06-14 07:15:00,83.469,83.528,83.453,83.526,1201800002.0
2005-06-14 07:20:00,83.49,83.552,83.466,83.536,775500004.0
2005-06-14 07:25:00,83.52,83.564,83.496,83.51,1223700007.0
2005-06-14 07:30:00,83.486,83.547,83.474,83.493,1120499998.0
2005-06-14 07:35:00,83.489,83.588,83.483,83.556,1211799999.0
2005-06-14 07:40:00,83.58,83.597,83.535,83.545,971099995.0
2005-06-14 07:45:00,83.542,83.589,83.502,83.575,1046400001.0
2005-06-14 07:50:00,83.562,83.59,83.511,83.525,1160500002.0
2005-06-14 07:55:00,83.52,83.597,83.502,83.574,1090099988.0
2005-06-14 08:00:00,83.574,83.6,83.51,83.533,940099996.0
2005-06-14 08:05:00,83.509,83.589,83.509,83.547,1062399992.0
2005-06-14 08:10:00,83.528,83.651,83.469,83.5,997499997.0
2005-06-14 08:15:00,83.499,83.548,83.469,83.514,1013400000.0
2005-06-14 08:20:00,83.49,83.55,83.428,83.531,964300010.0
2005-06-14 08:25:00,83.503,83.572,83.477,83.555,853900000.0
2005-06-14 08:30:00,83.516,83.592,83.495,83.582,1068500003.0
2005-06-14 08:35:00,83.559,83.595,83.517,83.569,826400000.0
2005-06-14 08:40:00,83.533,83.604,83.519,83.581,900500004.0
2005-06-14 08:45:00,83.559,83.58,83.505,83.518,917999998.0
2005-06-14 08:50:00,83.527,83.561,83.493,83.533,1112399997.0
2005-06-14 08:55:00,83.541,83.613,83.493,83.613,1143799997.0
2005-06-14 09:00:00,83.59,83.638,83.548,83.625,1046099998.0
2005-06-14 09:05:00,83.614,83.646,83.554,83.62,867599994.0
2005-06-14 09:10:00,83.605,83.665,83.564,83.617,1093599991.0
2005-06-14 09:15:00,83.597,83.648,83.565,83.577,1130999998.0
2005-06-14 09:20:00,83.6,83.627,83.521,83.552,778300005.0
2005-06-14 09:25:00,83.573,83.594,83.483,83.538,939599990.0
2005-06-14 09:30:00,83.524,83.593,83.521,83.58,804399998.0
2005-06-14 09:35:00,83.568,83.612,83.553,83.573,942600006.0
2005-06-14 09:40:00,83.564,83.601,83.539,83.566,967100000.0
2005-06-14 09:45:00,83.571,83.59,83.522,83.557,1205999997.0
2005-06-14 09:50:00,83.524,83.589,83.524,83.574,1277899992.0
2005-06-14 09:55:00,83.572,83.623,83.532,83.591,1026600000.0
2005-06-14 10:00:00,83.585,83.627,83.551,83.585,1095999996.0
2005-06-14 10:05:00,83.577,83.602,83.534,83.577,1142100003.0
2005-06-14 10:10:00,83.553,83.61,83.538,83.572,1074899997.0
2005-06-14 10:15:00,83.543,83.655,83.543,83.603,786400002.0
2005-06-14 10:20:00,83.596,83.666,83.583,83.622,930399990.0
2005-06-14 10:25:00,83.647,83.667,83.605,83.636,900200002.0
2005-06-14 10:30:00,83.636,83.676,83.617,83.631,1031999997.0
2005-06-14 10:35:00,83.672,83.692,83.592,83.653,908100000.0
2005-06-14 10:40:00,83.612,83.688,83.608,83.688,1356599995.0
2005-06-14 10:45:00,83.671,83.7,83.629,83.69,907299998.0
2005-06-14 10:50:00,83.681,83.688,83.626,83.675,1109399997.0
2005-06-14 10:55:00,83.687,83.698,83.605,83.659,1214399996.0
2005-06-14 11:00:00,83.64,83.673,83.596,83.64,901199997.0
2005-06-14 11:05:00,83.655,83.704,83.607,83.66,1127700000.0
2005-06-14 11:10:00,83.659,83.696,83.635,83.674,967699998.0
2005-06-14 11:15:00,83.675,83.688,83.603,83.646,880600005.0
2005-06-14 11:20:00,83.631,83.693,83.597,83.618,928600000.0
2005-06-14 11:25:00,83.649,83.723,83.615,83.683,899400001.0
2005-06-14 11:30:00,83.671,83.728,83.63,83.707,928299996.0
2005-06-14 11:35:00,83.735,83.755,83.677,83.707,1168599998.0
2005-06-14 11:40:00,83.679,83.742,83.661,83.716,1146000000.0
2005-06-14 11:45:00,83.73,83.745,83.669,83.738,1207299996.0
2005-06-14 11:50:00,83.718,83.74,83.639,83.65,1151099987.0
2005-06-14 11:55:00,83.669,83.706,83.606,83.634,1053099996.0
2005-06-14 12:00:00,83.616,83.67,83.596,83.632,1023399995.0
2005-06-14 12:05:00,83.628,83.653,83.548,83.603,833599997.0
2005-06-14 12:10:00,83.575,83.63,83.511,83.555,869799995.0
2005-06-14 12:15:00,83.561,83.617,83.527,83.608,910700002.0
2005-06-14 12:20:00,83.585,83.631,83.559,83.559,1116300002.0
2005-06-14 12:25:00,83.575,83.646,83.55,83.625,1077599991.0
2005-06-14 12:30:00,83.578,83.629,83.559,83.596,1184999990.0
2005-06-14 12:35:00,83.601,83.628,83.528,83.56,924299998.0
2005-06-14 12:40:00,83.542,83.591,83.518,83.558,1025299989.0
2005-06-14 12:45:00,83.575,83.619,83.516,83.603,1121299994.0
2005-06-14 12:50:00,83.58,83.63,83.514,83.577,1116499990.0
2005-06-14 12:55:00,83.567,83.61,83.522,83.537,1038699995.0
2005-06-14 13:00:00,83.529,83.565,83.492,83.54,1003500003.0
2005-06-14 13:05:00,83.506,83.576,83.481,83.528,1000899993.0
2005-06-14 13:10:00,83.536,83.607,83.514,83.579,897600003.0
2005-06-14 13:15:00,83.577,83.608,83.551,83.607,1096500000.0
2005-06-14 13:20:00,83.579,83.604,83.513,83.537,1005600003.0
2005-06-14 13:25:00,83.555,83.568,83.499,83.532,710499998.0
2005-06-14 13:30:00,83.484,83.588,83.484,83.544,971199999.0
2005-06-14 13:35:00,83.58,83.609,83.523,83.56,1053799999.0
2005-06-14 13:40:00,83.561,83.62,83.538,83.579,1075600000.0
2005-06-14 13:45:00,83.584,83.628,83.54,83.596,1219499996.0
2005-06-14 13:50:00,83.58,83.672,83.563,83.634,995900001.0
2005-06-14 13:55:00,83.643,83.679,83.612,83.621,1077000001.0
2005-06-14 14:00:00,83.652,83.677,83.593,83.62,974499996.0
2005-06-14 14:05:00,83.623,83.651,83.566,83.583,780399999.0
2005-06-14 14:10:00,83.582,83.648,83.571,83.62,873900000.0
2005-06-14 14:15:00,83.587,83.618,83.528,83.58,1207199998.0
2005-06-14 14:20:00,83.566,83.612,83.539,83.577,1114699998.0
2005-06-14 14:25:00,83.604,83.621,83.555,83.575,726499999.0
2005-06-14 14:30:00,83.589,83.665,83.554,83.602,1080899992.0
2005-06-14 14:35:00,83.603,83.687,83.595,83.655,962199996.0
2005-06-14 14:40:00,83.637,83.742,83.609,83.727,1043899996.0
2005-06-14 14:45:00,83.755,83.804,83.631,83.754,1154599994.0
2005-06-14 14:50:00,83.714,83.801,83.644,83.65,995200003.0
2005-06-14 14:55:00,83.711,83.816,83.676,83.689,836200005.0
2005-06-14 15:00:00,83.727,83.737,83.647,83.659,1216399991.0
2005-06-14 15:05:00,83.697,83.723,83.589,83.663,1056400002.0
2005-06-14 15:10:00,83.674,83.803,83.646,83.717,850200005.0
2005-06-14 15:15:00,83.757,83.783,83.626,83.731,1014599998.0
2005-06-14 15:20:00,83.747,83.747,83.619,83.646,952000000.0
2005-06-14 15:25:00,83.658,83.683,83.605,83.633,1023700001.0
2005-06-14 15:30:00,83.623,83.735,83.605,83.725,1064100001.0
2005-06-14 15:35:00,83.7,83.734,83.624,83.633,1190799993.0
2005-06-14 15:40:00,83.673,83.683,83.532,83.605,1034999990.0
2005-06-14 15:45:00,83.629,83.665,83.565,83.582,903899997.0
2005-06-14 15:50:00,83.601,83.643,83.568,83.583,959399995.0
2005-06-14 15:55:00,83.579,83.65,83.579,83.591,926999992.0
2005-06-14 16:00:00,83.599,83.657,83.583,83.583,1026499995.0
2005-06-14 16:05:00,83.596,83.629,83.563,83.586,1057300003.0
2005-06-14 16:10:00,83.568,83.642,83.542,83.614,676999999.0
2005-06-14 16:15:00,83.635,83.638,83.57,83.605,1114299998.0
2005-06-14 16:20:00,83.554,83.647,83.535,83.564,1142799995.0
2005-06-14 16:25:00,83.555,83.65,83.549,83.623,1162899995.0
2005-06-14 16:30:00,83.59,83.672,83.566,83.631,924900001.0
2005-06-14 16:35:00,83.625,83.671,83.577,83.611,1150499989.0
2005-06-14 16:40:00,83.616,83.66,83.582,83.643,910600000.0
2005-06-14 16:45:00,83.632,83.653,83.574,83.582,934300001.0
2005-06-14 16:50:00,83.583,83.661,83.541,83.577,1320499993.0
2005-06-14 16:55:00,83.57,83.666,83.554,83.65,993299988.0
2005-06-14 17:00:00,83.627,83.681,83.592,83.656,906699999.0
2005-06-14 17:05:00,83.645,83.719,83.636,83.693,888999997.0
2005-06-14 17:10:00,83.658,83.706,83.627,83.703,853499999.0
2005-06-14 17:15:00,83.689,83.758,83.669,83.687,966299999.0
2005-06-14 17:20:00,83.697,83.733,83.653,83.704,878600000.0
2005-06-14 17:25:00,83.675,83.723,83.655,83.706,1277600011.0
2005-06-14 17:30:00,83.703,83.747,83.672,83.691,966100000.0
2005-06-14 17:35:00,83.737,83.742,83.646,83.717,733999994.0
2005-06-14 17:40:00,83.721,83.754,83.671,83.718,1187899998.0
2005-06-14 17:45:00,83.694,83.787,83.663,83.706,896900004.0
2005-06-14 17:50:00,83.669,83.73,83.669,83.695,979400005.0
2005-06-14 17:55:00,83.676,83.739,83.646,83.703,951300008.0
2005-06-14 18:00:00,83.678,83.76,83.645,83.699,6895600000.0
2005-06-14 18:05:00,83.679,83.747,83.648,83.725,9013299984.0
2005-06-14 18:10:00,83.7,83.768,83.671,83.718,6675599985.0
2005-06-14 18:15:00,83.76,83.78,83.697,83.721,7783299992.0
2005-06-14 18:20:00,83.729,83.81,83.706,83.749,8472299988.0
2005-06-14 18:25:00,83.75,83.79,83.684,83.756,7032399969.0
2005-06-14 18:30:00,83.73,83.773,83.649,83.67,7315599993.0
2005-06-14 18:35:00,83.705,83.788,83.642,83.673,5197099991.0
2005-06-14 18:40:00,83.683,83.705,83.623,83.66,4364700001.0
2005-06-14 18:45:00,83.68,83.746,83.583,83.669,3926199991.0
2005-06-14 18:50:00,83.673,83.727,83.627,83.675,4050099984.0
2005-06-14 18:55:00,83.646,83.715,83.644,83.666,3826100012.0
2005-06-14 19:00:00,83.649,83.699,83.601,83.65,2979799995.0
2005-06-14 19:05:00,83.627,83.677,83.58,83.608,3504700004.0
2005-06-14 19:10:00,83.585,83.652,83.571,83.62,1888500006.0
2005-06-14 19:15:00,83.592,83.636,83.559,83.581,2749899992.0
2005-06-14 19:20:00,83.577,83.621,83.521,83.592,3203199997.0
2005-06-14 19:25:00,83.625,83.637,83.542,83.6,4215999989.0
2005-06-14 19:30:00,83.594,83.636,83.553,83.585,3483200001.0
2005-06-14 19:35:00,83.588,83.61,83.532,83.545,3111299991.0
2005-06-14 19:40:00,83.571,83.609,83.534,83.563,3142199987.0
2005-06-14 19:45:00,83.568,83.608,83.523,83.553,2952499996.0
2005-06-14 19:50:00,83.556,83.605,83.518,83.538,2615100007.0
2005-06-14 19:55:00,83.554,83.595,83.527,83.549,2953300005.0
2005-06-14 20:00:00,83.553,83.604,83.499,83.554,2329499998.0
2005-06-14 20:05:00,83.557,83.596,83.515,83.54,2980700000.0
2005-06-14 20:10:00,83.545,83.6,83.509,83.547,3944999996.0
2005-06-14 20:15:00,83.542,83.598,83.513,83.513,1926899991.0
2005-06-14 20:20:00,83.54,83.596,83.507,83.537,2631200000.0
2005-06-14 20:25:00,83.546,83.608,83.515,83.545,4231499966.0
2005-06-14 20:30:00,83.536,83.599,83.533,83.533,4537500010.0
2005-06-14 20:35:00,83.543,83.626,83.529,83.593,3281999996.0
2005-06-14 20:40:00,83.574,83.634,83.541,83.571,4937299986.0
2005-06-14 20:45:00,83.571,83.613,83.527,83.561,3571600007.0
2005-06-14 20:50:00,83.554,83.623,83.522,83.583,3684999989.0
2005-06-14 20:55:00,83.569,83.627,83.552,83.585,5576999987.0
2005-06-14 21:00:00,83.611,83.651,83.574,83.574,3568700011.0
2005-06-14 21:05:00,83.597,83.658,83.572,83.638,3208300000.0
2005-06-14 21:10:00,83.642,83.669,83.579,83.608,2840699985.0
2005-06-14 21:15:00,83.62,83.667,83.549,83.613,4402499984.0
2005-06-14 21:20:00,83.581,83.632,83.546,83.568,4528599999.0
2005-06-14 21:25:00,83.582,83.623,83.553,83.576,3060999995.0
2005-06-14 21:30:00,83.62,83.645,83.569,83.587,1897900010.0
2005-06-14 21:35:00,83.594,83.657,83.551,83.587,2280099983.0
2005-06-14 21:40:00,83.542,83.634,83.542,83.575,2535699984.0
2005-06-14 21:45:00,83.564,83.606,83.505,83.548,1876599999.0
2005-06-14 21:50:00,83.529,83.582,83.484,83.504,1580099994.0
2005-06-14 21:55:00,83.541,83.57,83.473,83.529,1288300001.0
2005-06-14 22:00:00,83.525,83.58,83.497,83.534,3366899986.0
2005-06-14 22:05:00,83.557,83.593,83.51,83.537,1088199986.0
2005-06-14 22:10:00,83.546,83.603,83.521,83.551,1767299992.0
2005-06-14 22:15:00,83.573,83.626,83.53,83.596,1649199993.0
2005-06-14 22:20:00,83.56,83.631,83.531,83.591,1623100009.0
2005-06-14 22:25:00,83.64,83.654,83.57,83.601,1526300004.0
2005-06-14 22:30:00,83.558,83.612,83.526,83.569,2360000009.0
2005-06-14 22:35:00,83.59,83.632,83.559,83.573,1240700001.0
2005-06-14 22:40:00,83.602,83.615,83.521,83.544,1430799995.0
2005-06-14 22:45:00,83.555,83.595,83.505,83.54,1571400001.0
2005-06-14 22:50:00,83.511,83.595,83.503,83.558,1436300014.0
2005-06-14 22:55:00,83.57,83.59,83.459,83.502,1441700002.0
2005-06-14 23:00:00,83.532,83.581,83.442,83.539,1062900004.0
2005-06-14 23:05:00,83.516,83.564,83.477,83.498,1095199998.0
2005-06-14 23:10:00,83.524,83.562,83.484,83.562,923399996.0
2005-06-14 23:15:00,83.556,83.556,83.475,83.482,1036200001.0
2005-06-14 23:20:00,83.496,83.55,83.471,83.499,984099997.0
2005-06-14 23:25:00,83.56,83.568,83.485,83.524,936300006.0
2005-06-14 23:30:00,83.507,83.554,83.467,83.498,970300002.0
2005-06-14 23:35:00,83.527,83.563,83.453,83.532,890799996.0
2005-06-14 23:40:00,83.511,83.573,83.494,83.515,1150599990.0
2005-06-14 23:45:00,83.506,83.546,83.475,83.506,1192099996.0
2005-06-14 23:50:00,83.498,83.549,83.452,83.51,987900001.0
2005-06-14 23:55:00,83.503,83.558,83.492,83.509,996300000.0
2005-06-15 00:00:00,83.537,83.562,83.47,83.496,926600000.0
2005-06-15 00:05:00,83.495,83.527,83.46,83.504,928500003.0
2005-06-15 00:10:00,83.486,83.539,83.468,83.488,1065299999.0
2005-06-15 00:15:00,83.461,83.521,83.458,83.46,1064899997.0
2005-06-15 00:20:00,83.464,83.511,83.428,83.45,1120899992.0
2005-06-15 00:25:00,83.448,83.512,83.441,83.482,1082099997.0
2005-06-15 00:30:00,83.473,83.505,83.45,83.466,867200002.0
2005-06-15 00:35:00,83.468,83.523,83.426,83.489,1265499999.0
2005-06-15 00:40:00,83.524,83.537,83.46,83.481,1341100001.0
2005-06-15 00:45:00,83.473,83.531,83.47,83.511,896099999.0
2005-06-15 00:50:00,83.505,83.538,83.478,83.488,1197700006.0
2005-06-15 00:55:00,83.488,83.546,83.475,83.546,1026000005.0
2005-06-15 01:00:00,83.51,83.565,83.493,83.511,1136999991.0
2005-06-15 01:05:00,83.524,83.537,83.468,83.502,1091399997.0
2005-06-15 01:10:00,83.5,83.551,83.482,83.517,858599993.0
2005-06-15 01:15:00,83.514,83.57,83.491,83.57,1071200002.0
2005-06-15 01:20:00,83.536,83.62,83.535,83.556,933600001.0
2005-06-15 01:25:00,83.568,83.62,83.533,83.586,1035100009.0
2005-06-15 01:30:00,83.58,83.609,83.519,83.577,1172600004.0
2005-06-15 01:35:00,83.563,83.596,83.53,83.556,805099994.0
2005-06-15 01:40:00,83.561,83.587,83.494,83.542,1049799998.0
2005-06-15 01:45:00,83.543,83.563,83.493,83.508,1080500003.0
2005-06-15 01:50:00,83.523,83.572,83.483,83.528,995499993.0
2005-06-15 01:55:00,83.518,83.565,83.506,83.531,1218999993.0
2005-06-15 02:00:00,83.5,83.615,83.5,83.568,975299997.0
2005-06-15 02:05:00,83.579,83.609,83.538,83.588,786400000.0
2005-06-15 02:10:00,83.588,83.6,83.514,83.541,876399993.0
2005-06-15 02:15:00,83.536,83.571,83.484,83.5,1076299995.0
2005-06-15 02:20:00,83.553,83.573,83.502,83.548,803199996.0
2005-06-15 02:25:00,83.567,83.594,83.501,83.548,1152800002.0
2005-06-15 02:30:00,83.546,83.559,83.493,83.519,919100000.0
2005-06-15 02:35:00,83.498,83.585,83.495,83.567,1095599995.0
2005-06-15 02:40:00,83.578,83.599,83.527,83.54,957099998.0
2005-06-15 02:45:00,83.563,83.591,83.512,83.552,845000001.0
2005-06-15 02:50:00,83.542,83.593,83.529,83.541,850399996.0
2005-06-15 02:55:00,83.567,83.585,83.498,83.535,1231399997.0
2005-06-15 03:00:00,83.537,83.561,83.449,83.48,952100001.0
2005-06-15 03:05:00,83.469,83.535,83.426,83.478,860199995.0
2005-06-15 03:10:00,83.404,83.46,83.382,83.382,1049500001.0
2005-06-15 03:15:00,83.4,83.451,83.381,83.425,944899994.0
2005-06-15 03:20:00,83.455,83.469,83.373,83.42,912899997.0
2005-06-15 03:25:00,83.439,83.439,83.362,83.406,1158899998.0
2005-06-15 03:30:00,83.374,83.42,83.357,83.393,1101699993.0
2005-06-15 03:35:00,83.385,83.433,83.339,83.408,932499999.0
2005-06-15 03:40:00,83.393,83.493,83.383,83.44,1133599993.0
2005-06-15 03:45:00,83.44,83.462,83.382,83.425,1044699997.0
2005-06-15 03:50:00,83.452,83.465,83.342,83.393,861000002.0
2005-06-15 03:55:00,83.379,83.412,83.332,83.379,1079599998.0
2005-06-15 04:00:00,83.333,83.41,83.332,83.361,1100899993.0
2005-06-15 04:05:00,83.363,83.405,83.328,83.38,837599993.0
2005-06-15 04:10:00,83.379,83.412,83.328,83.375,937399997.0
2005-06-15 04:15:00,83.36,83.456,83.36,83.432,1028299996.0
2005-06-15 04:20:00,83.405,83.431,83.363,83.429,933700003.0
2005-06-15 04:25:00,83.393,83.433,83.351,83.413,962499998.0
2005-06-15 04:30:00,83.363,83.433,83.359,83.378,1091099996.0
2005-06-15 04:35:00,83.42,83.438,83.363,83.374,846199998.0
2005-06-15 04:40:00,83.33,83.421,83.33,83.406,1234499998.0
2005-06-15 04:45:00,83.383,83.423,83.351,83.389,1071799994.0
2005-06-15 04:50:00,83.381,83.408,83.335,83.361,1064500001.0
2005-06-15 04:55:00,83.345,83.393,83.324,83.367,1064499994.0
2005-06-15 05:00:00,83.354,83.393,83.33,83.339,1120799996.0
2005-06-15 05:05:00,83.36,83.443,83.329,83.426,922699990.0
2005-06-15 05:10:00,83.427,83.461,83.359,83.438,1055099993.0
2005-06-15 05:15:00,83.44,83.51,83.406,83.429,1096299996.0
2005-06-15 05:20:00,83.426,83.48,83.414,83.421,965500002.0
2005-06-15 05:25:00,83.427,83.465,83.398,83.415,827899999.0
2005-06-15 05:30:00,83.432,83.463,83.405,83.453,907099997.0
2005-06-15 05:35:00,83.442,83.468,83.401,83.446,1010099993.0
2005-06-15 05:40:00,83.453,83.482,83.431,83.471,1068700004.0
2005-06-15 05:45:00,83.443,83.484,83.404,83.417,945899998.0
2005-06-15 05:50:00,83.436,83.517,83.394,83.492,910500008.0
2005-06-15 05:55:00,83.486,83.527,83.45,83.477,832799992.0
2005-06-15 06:00:00,83.468,83.533,83.444,83.52,1147999995.0
2005-06-15 06:05:00,83.555,83.555,83.473,83.483,1006099999.0
2005-06-15 06:10:00,83.49,83.53,83.461,83.489,1053700004.0
2005-06-15 06:15:00,83.475,83.513,83.436,83.482,1175000002.0
2005-06-15 06:20:00,83.446,83.485,83.391,83.391,945199999.0
2005-06-15 06:25:00,83.398,83.463,83.381,83.445,1206300005.0
2005-06-15 06:30:00,83.425,83.482,83.38,83.402,802499995.0
2005-06-15 06:35:00,83.388,83.428,83.355,83.394,1111300002.0
2005-06-15 06:40:00,83.407,83.431,83.338,83.37,1082799998.0
2005-06-15 06:45:00,83.382,83.43,83.349,83.385,962499994.0
2005-06-15 06:50:00,83.373,83.443,83.351,83.398,814899998.0
2005-06-15 06:55:00,83.387,83.443,83.359,83.41,905299999.0
2005-06-15 07:00:00,83.356,83.405,83.314,83.336,971899995.0
2005-06-15 07:05:00,83.35,83.395,83.304,83.395,959299997.0
2005-06-15 07:10:00,83.366,83.415,83.328,83.415,972099996.0
2005-06-15 07:15:00,83.372,83.411,83.334,83.41,1031400002.0
2005-06-15 07:20:00,83.381,83.423,83.334,83.397,931799996.0
2005-06-15 07:25:00,83.381,83.422,83.35,83.395,1103800001.0
2005-06-15 07:30:00,83.387,83.446,83.36,83.436,1091599998.0
2005-06-15 07:35:00,83.408,83.439,83.329,83.352,1003300000.0
2005-06-15 07:40:00,83.366,83.402,83.35,83.362,830900002.0
2005-06-15 07:45:00,83.369,83.415,83.327,83.4,1095999997.0
2005-06-15 07:50:00,83.353,83.421,83.319,83.401,1057099995.0
2005-06-15 07:55:00,83.405,83.423,83.362,83.373,994200000.0
2005-06-15 08:00:00,83.372,83.415,83.355,83.385,885499998.0
2005-06-15 08:05:00,83.376,83.432,83.354,83.4,1162599986.0
2005-06-15 08:10:00,83.393,83.463,83.393,83.427,1004500001.0
2005-06-15 08:15:00,83.421,83.474,83.408,83.442,826999999.0
2005-06-15 08:20:00,83.408,83.476,83.386,83.456,964599995.0
2005-06-15 08:25:00,83.431,83.49,83.414,83.475,856700000.0
2005-06-15 08:30:00,83.441,83.486,83.417,83.417,1193800003.0
2005-06-15 08:35:00,83.458,83.538,83.429,83.434,683700003.0
2005-06-15 08:40:00,83.453,83.51,83.433,83.445,1137599996.0
2005-06-15 08:45:00,83.448,83.498,83.411,83.429,1103300009.0
2005-06-15 08:50:00,83.441,83.463,83.398,83.403,1156199992.0
2005-06-15 08:55:00,83.401,83.494,83.401,83.477,863800002.0
2005-06-15 09:00:00,83.438,83.497,83.427,83.481,903500001.0
2005-06-15 09:05:00,83.473,83.522,83.432,83.478,1107400004.0
2005-06-15 09:10:00,83.472,83.532,83.437,83.471,1031700006.0
2005-06-15 09:15:00,83.528,83.529,83.468,83.475,961000002.0
2005-06-15 09:20:00,83.488,83.559,83.482,83.522,828799998.0
2005-06-15 09:25:00,83.511,83.557,83.494,83.497,866199998.0
2005-06-15 09:30:00,83.501,83.556,83.482,83.495,840799997.0
2005-06-15 09:35:00,83.49,83.583,83.484,83.537,952399997.0
2005-06-15 09:40:00,83.514,83.579,83.514,83.565,1146399995.0
2005-06-15 09:45:00,83.573,83.59,83.526,83.552,1123000000.0
2005-06-15 09:50:00,83.56,83.625,83.537,83.625,853299997.0
2005-06-15 09:55:00,83.627,83.645,83.544,83.579,912599998.0
2005-06-15 10:00:00,83.565,83.615,83.515,83.595,942899998.0
2005-06-15 10:05:00,83.585,83.618,83.538,83.583,1247599994.0
2005-06-15 10:10:00,83.598,83.62,83.529,83.558,1093999999.0
2005-06-15 10:15:00,83.551,83.584,83.502,83.573,869999992.0
2005-06-15 10:20:00,83.536,83.575,83.493,83.514,964100000.0
2005-06-15 10:25:00,83.538,83.595,83.515,83.545,959099999.0
2005-06-15 10:30:00,83.552,83.587,83.505,83.538,1236799985.0
2005-06-15 10:35:00,83.572,83.595,83.507,83.566,918700000.0
2005-06-15 10:40:00,83.519,83.583,83.505,83.529,1277799998.0
2005-06-15 10:45:00,83.553,83.585,83.521,83.582,1086099998.0
2005-06-15 10:50:00,83.559,83.616,83.527,83.58,1103400004.0
2005-06-15 10:55:00,83.56,83.612,83.536,83.555,1104399988.0
2005-06-15 11:00:00,83.575,83.593,83.516,83.57,1017300003.0
2005-06-15 11:05:00,83.551,83.593,83.535,83.559,860100001.0
2005-06-15 11:10:00,83.565,83.617,83.546,83.575,974399998.0
2005-06-15 11:15:00,83.586,83.601,83.512,83.546,891699990.0
2005-06-15 11:20:00,83.544,83.619,83.533,83.589,769100002.0
2005-06-15 11:25:00,83.567,83.638,83.566,83.618,817199993.0
2005-06-15 11:30:00,83.583,83.648,83.577,83.627,916000001.0
2005-06-15 11:35:00,83.623,83.674,83.582,83.615,1018299995.0
2005-06-15 11:40:00,83.591,83.658,83.578,83.623,1011000006.0
2005-06-15 11:45:00,83.598,83.657,83.586,83.591,977199996.0
2005-06-15 11:50:00,83.621,83.657,83.579,83.585,1103299998.0
2005-06-15 11:55:00,83.63,83.675,83.587,83.666,989399994.0
2005-06-15 12:00:00,83.643,83.666,83.592,83.632,895300001.0
2005-06-15 12:05:00,83.605,83.642,83.548,83.589,862400000.0
2005-06-15 12:10:00,83.583,83.638,83.56,83.573,894999994.0
2005-06-15 12:15:00,83.567,83.657,83.562,83.602,922899997.0
2005-06-15 12:20:00,83.591,83.635,83.548,83.581,1199800003.0
2005-06-15 12:25:00,83.55,83.597,83.528,83.573,849600000.0
2005-06-15 12:30:00,83.543,83.592,83.526,83.552,1031499995.0
2005-06-15 12:35:00,83.568,83.607,83.531,83.585,1009399991.0
2005-06-15 12:40:00,83.592,83.624,83.564,83.574,1060399986.0
2005-06-15 12:45:00,83.627,83.647,83.553,83.598,975599996.0
2005-06-15 12:50:00,83.587,83.616,83.555,83.577,926199997.0
2005-06-15 12:55:00,83.553,83.659,83.529,83.546,1196899995.0
2005-06-15 13:00:00,83.554,83.617,83.521,83.557,872100001.0
2005-06-15 13:05:00,83.568,83.608,83.519,83.571,1089399990.0
2005-06-15 13:10:00,83.578,83.643,83.562,83.594,807299993.0
2005-06-15 13:15:00,83.613,83.708,83.589,83.669,948299999.0
2005-06-15 13:20:00,83.668,83.713,83.64,83.665,1110700005.0
2005-06-15 13:25:00,83.658,83.704,83.637,83.663,1076700001.0
2005-06-15 13:30:00,83.628,83.72,83.628,83.677,1008800004.0
2005-06-15 13:35:00,83.702,83.748,83.64,83.719,1366299988.0
2005-06-15 13:40:00,83.668,83.715,83.617,83.685,1052599988.0
2005-06-15 13:45:00,83.67,83.7,83.637,83.677,1102300000.0
2005-06-15 13:50:00,83.643,83.733,83.643,83.719,674600000.0
2005-06-15 13:55:00,83.722,83.74,83.668,83.7,1041299991.0
2005-06-15 14:00:00,83.703,83.747,83.69,83.718,840899994.0
2005-06-15 14:05:00,83.714,83.753,83.645,83.716,1006799999.0
2005-06-15 14:10:00,83.719,83.78,83.7,83.768,814899996.0
2005-06-15 14:15:00,83.766,83.844,83.736,83.754,1132199998.0
2005-06-15 14:20:00,83.765,83.79,83.717,83.738,1040999996.0
2005-06-15 14:25:00,83.728,83.837,83.713,83.77,798499998.0
2005-06-15 14:30:00,83.776,83.825,83.706,83.711,979499998.0
2005-06-15 14:35:00,83.71,83.752,83.654,83.728,1139199999.0
2005-06-15 14:40:00,83.706,83.795,83.684,83.782,846999993.0
2005-06-15 14:45:00,83.77,83.854,83.744,83.784,915499997.0
2005-06-15 14:50:00,83.813,83.875,83.781,83.839,870599997.0
2005-06-15 14:55:00,83.835,83.871,83.784,83.838,927700001.0
2005-06-15 15:00:00,83.802,83.894,83.778,83.847,1107799995.0
2005-06-15 15:05:00,83.851,83.904,83.822,83.838,1139599994.0
2005-06-15 15:10:00,83.838,83.884,83.78,83.88,978399993.0
2005-06-15 15:15:00,83.867,83.882,83.823,83.841,1070600003.0
2005-06-15 15:20:00,83.867,83.884,83.746,83.751,890600003.0
2005-06-15 15:25:00,83.768,83.817,83.738,83.79,949599995.0
2005-06-15 15:30:00,83.778,83.825,83.716,83.807,1135400006.0
2005-06-15 15:35:00,83.811,83.897,83.805,83.822,837900004.0
2005-06-15 15:40:00,83.806,83.86,83.779,83.847,1071500001.0
2005-06-15 15:45:00,83.808,83.85,83.77,83.804,957100000.0
2005-06-15 15:50:00,83.799,83.886,83.758,83.862,917699999.0
2005-06-15 15:55:00,83.837,83.929,83.822,83.877,838100002.0
2005-06-15 16:00:00,83.932,83.944,83.87,83.875,1078599999.0
2005-06-15 16:05:00,83.905,83.947,83.872,83.922,1083300009.0
2005-06-15 16:10:00,83.904,83.937,83.852,83.887,918099995.0
2005-06-15 16:15:00,83.914,83.927,83.821,83.846,1021699997.0
2005-06-15 16:20:00,83.849,83.916,83.845,83.875,1112199996.0
2005-06-15 16:25:00,83.882,83.902,83.838,83.884,973799991.0
2005-06-15 16:30:00,83.841,83.951,83.823,83.936,1159100005.0
2005-06-15 16:35:00,83.93,83.961,83.861,83.877,845200000.0
2005-06-15 16:40:00,83.868,83.915,83.824,83.835,1100600002.0
2005-06-15 16:45:00,83.813,83.914,83.8,83.87,1038899998.0
2005-06-15 16:50:00,83.86,83.902,83.804,83.821,1110099998.0
2005-06-15 16:55:00,83.831,83.901,83.807,83.901,1062399991.0
2005-06-15 17:00:00,83.897,83.927,83.82,83.86,1073099998.0
2005-06-15 17:05:00,83.917,83.95,83.844,83.892,1024899991.0
2005-06-15 17:10:00,83.923,83.977,83.906,83.942,1268599999.0
2005-06-15 17:15:00,83.971,84.012,83.938,83.938,1031199996.0
2005-06-15 17:20:00,83.943,83.982,83.901,83.903,1010700000.0
2005-06-15 17:25:00,83.903,83.979,83.903,83.952,1062699996.0
2005-06-15 17:30:00,83.949,84.0,83.865,83.972,953400005.0
2005-06-15 17:35:00,83.974,84.011,83.935,83.947,818700001.0
2005-06-15 17:40:00,83.994,84.009,83.903,83.975,1095999992.0
2005-06-15 17:45:00,83.935,84.007,83.919,83.919,940099991.0
2005-06-15 17:50:00,83.923,84.004,83.923,83.931,1043199993.0
2005-06-15 17:55:00,83.921,83.978,83.915,83.94,1132399996.0
2005-06-15 18:00:00,83.929,84.0,83.899,83.963,6442900002.0
2005-06-15 18:05:00,83.951,84.0,83.92,83.947,9123199973.0
2005-06-15 18:10:00,83.937,83.995,83.928,83.971,7134399970.0
2005-06-15 18:15:00,83.98,84.0,83.907,83.942,4279299971.0
2005-06-15 18:20:00,83.941,84.03,83.924,83.957,7930099995.0
2005-06-15 18:25:00,83.992,84.033,83.93,83.998,7655599974.0
2005-06-15 18:30:00,84.0,84.055,83.907,84.014,7116199987.0
2005-06-15 18:35:00,84.025,84.059,83.963,84.006,5749199993.0
2005-06-15 18:40:00,83.953,84.035,83.94,83.988,4254699990.0
2005-06-15 18:45:00,83.951,84.045,83.945,84.007,3990400000.0
2005-06-15 18:50:00,83.972,84.028,83.95,83.98,3794800012.0
2005-06-15 18:55:00,83.977,84.025,83.934,83.984,4096700003.0
2005-06-15 19:00:00,83.959,84.047,83.949,83.982,3031300001.0
2005-06-15 19:05:00,83.983,84.053,83.967,84.005,3236199995.0
2005-06-15 19:10:00,84.0,84.051,83.965,83.992,2025199995.0
2005-06-15 19:15:00,84.003,84.078,83.985,84.033,2870099999.0
2005-06-15 19:20:00,83.996,84.052,83.921,84.019,2946499991.0
2005-06-15 19:25:00,84.011,84.056,83.981,84.026,4513699976.0
2005-06-15 19:30:00,84.02,84.079,83.987,84.072,3810499987.0
2005-06-15 19:35:00,84.071,84.071,83.983,84.007,3429699994.0
2005-06-15 19:40:00,84.024,84.045,83.961,83.988,3082499993.0
2005-06-15 19:45:00,83.967,84.026,83.946,83.969,2676200000.0
2005-06-15 19:50:00,83.986,84.05,83.947,83.991,2703299992.0
2005-06-15 19:55:00,84.048,84.07,83.985,84.035,2671799998.0
2005-06-15 20:00:00,84.031,84.071,83.972,84.058,2193999999.0
2005-06-15 20:05:00,84.032,84.071,83.981,84.017,2918699980.0
2005-06-15 20:10:00,84.025,84.059,83.968,83.993,4227999988.0
2005-06-15 20:15:00,84.022,84.047,83.981,84.023,2217400001.0
2005-06-15 20:20:00,84.023,84.064,83.966,84.018,3009999984.0
2005-06-15 20:25:00,83.996,84.057,83.979,84.0,4249599992.0
2005-06-15 20:30:00,83.999,84.066,83.971,84.025,4533599984.0
2005-06-15 20:35:00,84.026,84.068,83.988,84.037,3322400007.0
2005-06-15 20:40:00,84.006,84.083,83.984,84.032,5302699988.0
2005-06-15 20:45:00,84.048,84.098,84.011,84.06,3512400005.0
2005-06-15 20:50:00,84.042,84.079,83.994,84.05,3438500002.0
2005-06-15 20:55:00,84.043,84.127,84.021,84.099,5743899976.0
2005-06-15 21:00:00,84.132,84.147,84.022,84.053,3526199989.0
2005-06-15 21:05:00,84.066,84.135,84.037,84.074,3143999990.0
2005-06-15 21:10:00,84.076,84.129,84.042,84.082,2642399997.0
2005-06-15 21:15:00,84.055,84.126,84.029,84.076,4447600006.0
2005-06-15 21:20:00,84.066,84.103,84.021,84.06,4720900002.0
2005-06-15 21:25:00,84.052,84.074,84.005,84.042,2744899989.0
2005-06-15 21:30:00,84.03,84.075,83.985,84.033,1707499995.0
2005-06-15 21:35:00,84.012,84.084,84.001,84.055,2064799991.0
2005-06-15 21:40:00,84.015,84.095,83.998,84.048,2520500000.0
2005-06-15 21:45:00,84.028,84.09,84.007,84.033,1860099997.0
2005-06-15 21:50:00,84.038,84.099,84.026,84.09,1483799990.0
2005-06-15 21:55:00,84.058,84.104,84.015,84.062,1206699993.0
2005-06-15 22:00:00,84.041,84.089,84.007,84.082,3030999989.0
2005-06-15 22:05:00,84.09,84.096,84.031,84.041,1262499994.0
2005-06-15 22:10:00,84.073,84.103,84.009,84.039,1658099998.0
2005-06-15 22:15:00,84.022,84.117,84.001,84.01,1746699998.0
2005-06-15 22:20:00,84.023,84.085,84.005,84.049,1776099994.0
2005-06-15 22:25:00,84.031,84.076,84.003,84.05,1550699999.0
2005-06-15 22:30:00,84.067,84.092,83.996,84.053,2059699987.0
2005-06-15 22:35:00,84.033,84.078,84.004,84.025,1321200008.0
2005-06-15 22:40:00,84.014,84.086,84.007,84.073,1470300001.0
2005-06-15 22:45:00,84.051,84.064,83.977,83.996,1471399995.0
2005-06-15 22:50:00,83.984,84.059,83.975,84.013,1476299999.0
2005-06-15 22:55:00,84.02,84.068,83.957,83.957,1498799995.0
2005-06-15 23:00:00,84.034,84.053,83.973,84.01,953300001.0
2005-06-15 23:05:00,84.011,84.059,83.98,84.047,957800000.0
2005-06-15 23:10:00,84.034,84.06,83.99,84.013,1038099996.0
2005-06-15 23:15:00,84.01,84.067,83.985,83.989,989400005.0
2005-06-15 23:20:00,84.032,84.046,83.974,84.012,987800000.0
2005-06-15 23:25:00,83.993,84.031,83.946,83.971,941099995.0
2005-06-15 23:30:00,84.005,84.093,83.988,84.055,1071099989.0
2005-06-15 23:35:00,84.066,84.095,83.951,84.038,867700002.0
2005-06-15 23:40:00,84.035,84.088,84.008,84.063,1102499997.0
2005-06-15 23:45:00,84.04,84.084,84.015,84.084,1143799992.0
2005-06-15 23:50:00,84.041,84.087,84.02,84.035,742800002.0
2005-06-15 23:55:00,84.039,84.09,84.03,84.054,940599994.0
2005-06-16 00:00:00,84.081,84.093,84.021,84.047,1150499990.0
2005-06-16 00:05:00,84.067,84.089,84.035,84.081,1116000003.0
2005-06-16 00:10:00,84.042,84.095,84.032,84.045,1207200003.0
2005-06-16 00:15:00,84.053,84.089,84.013,84.027,1180599990.0
2005-06-16 00:20:00,84.018,84.124,84.018,84.075,1050399992.0
2005-06-16 00:25:00,84.087,84.111,84.037,84.098,938200001.0
2005-06-16 00:30:00,84.065,84.105,84.029,84.103,990499992.0
2005-06-16 00:35:00,84.077,84.104,84.036,84.101,1150299995.0
2005-06-16 00:40:00,84.107,84.107,84.008,84.024,827799998.0
2005-06-16 00:45:00,84.019,84.092,84.019,84.073,978699999.0
2005-06-16 00:50:00,84.09,84.1,84.003,84.036,1001899997.0
2005-06-16 00:55:00,83.993,84.041,83.932,83.946,1076699995.0
2005-06-16 01:00:00,83.964,84.02,83.898,83.909,1039099991.0
2005-06-16 01:05:00,83.925,83.971,83.879,83.897,1060500003.0
2005-06-16 01:10:00,83.888,83.936,83.853,83.902,1024400004.0
2005-06-16 01:15:00,83.87,83.92,83.85,83.869,964299997.0
2005-06-16 01:20:00,83.835,83.908,83.835,83.878,1014999997.0
2005-06-16 01:25:00,83.871,83.963,83.871,83.944,1152599986.0
2005-06-16 01:30:00,83.932,83.944,83.878,83.878,916599994.0
2005-06-16 01:35:00,83.888,83.944,83.875,83.882,816499998.0
2005-06-16 01:40:00,83.892,83.937,83.869,83.869,955299992.0
2005-06-16 01:45:00,83.896,83.935,83.878,83.935,1053099994.0
2005-06-16 01:50:00,83.89,83.941,83.88,83.88,794699995.0
2005-06-16 01:55:00,83.915,83.979,83.895,83.95,1022999999.0
2005-06-16 02:00:00,83.959,83.99,83.883,83.938,1052299995.0
2005-06-16 02:05:00,83.954,83.962,83.894,83.894,1170099991.0
2005-06-16 02:10:00,83.907,83.927,83.855,83.903,948799998.0
2005-06-16 02:15:00,83.866,83.924,83.844,83.847,1135399992.0
2005-06-16 02:20:00,83.88,83.967,83.856,83.94,828499998.0
2005-06-16 02:25:00,83.937,84.0,83.905,83.969,1009800003.0
2005-06-16 02:30:00,84.0,84.0,83.935,83.943,976900005.0
2005-06-16 02:35:00,83.939,83.981,83.907,83.926,981399990.0
2005-06-16 02:40:00,83.947,83.978,83.907,83.927,983899993.0
2005-06-16 02:45:00,83.926,83.976,83.88,83.924,1006599997.0
2005-06-16 02:50:00,83.923,84.018,83.905,83.996,894899992.0
2005-06-16 02:55:00,83.985,84.02,83.961,83.983,1097000006.0
2005-06-16 03:00:00,83.979,84.052,83.961,84.019,1009700000.0
2005-06-16 03:05:00,84.01,84.03,83.938,83.982,1010899998.0
2005-06-16 03:10:00,83.958,83.999,83.931,83.987,996700001.0
2005-06-16 03:15:00,83.985,84.0,83.926,83.977,869000000.0
2005-06-16 03:20:00,83.951,83.985,83.93,83.957,1009799995.0
2005-06-16 03:25:00,83.956,84.009,83.932,83.964,1129899998.0
2005-06-16 03:30:00,83.963,84.003,83.918,83.98,1102200002.0
2005-06-16 03:35:00,83.968,83.99,83.93,83.95,1044800005.0
2005-06-16 03:40:00,83.903,83.957,83.862,83.888,1184700002.0
2005-06-16 03:45:00,83.883,83.942,83.869,83.935,963400002.0
2005-06-16 03:50:00,83.895,83.925,83.837,83.882,1007100000.0
2005-06-16 03:55:00,83.874,83.89,83.811,83.854,858499990.0
2005-06-16 04:00:00,83.828,83.901,83.809,83.856,922300005.0
2005-06-16 04:05:00,83.848,83.902,83.8,83.841,918699998.0
2005-06-16 04:10:00,83.83,83.9,83.83,83.86,986700004.0
2005-06-16 04:15:00,83.855,83.894,83.823,83.868,1044499996.0
2005-06-16 04:20:00,83.82,83.886,83.801,83.842,1049899994.0
2005-06-16 04:25:00,83.845,83.904,83.828,83.87,946299997.0
2005-06-16 04:30:00,83.894,83.91,83.838,83.874,1309199997.0
2005-06-16 04:35:00,83.884,83.916,83.849,83.878,951700002.0
2005-06-16 04:40:00,83.892,83.92,83.858,83.895,906599996.0
2005-06-16 04:45:00,83.871,83.92,83.846,83.873,971900004.0
2005-06-16 04:50:00,83.857,83.913,83.83,83.855,1237499997.0
2005-06-16 04:55:00,83.837,83.902,83.831,83.869,828000001.0
2005-06-16 05:00:00,83.883,83.921,83.862,83.879,873199992.0
2005-06-16 05:05:00,83.885,83.931,83.851,83.931,1069799998.0
2005-06-16 05:10:00,83.918,83.946,83.867,83.91,874600001.0
2005-06-16 05:15:00,83.882,83.936,83.865,83.894,1037900001.0
2005-06-16 05:20:00,83.862,83.93,83.859,83.865,1022999997.0
2005-06-16 05:25:00,83.893,83.91,83.848,83.877,815799996.0
2005-06-16 05:30:00,83.877,83.904,83.817,83.873,910099999.0
2005-06-16 05:35:00,83.859,83.907,83.832,83.874,1048699991.0
2005-06-16 05:40:00,83.857,83.883,83.813,83.861,999800003.0
2005-06-16 05:45:00,83.862,83.894,83.795,83.859,907400001.0
2005-06-16 05:50:00,83.847,83.887,83.807,83.848,1209199995.0
2005-06-16 05:55:00,83.849,83.894,83.812,83.845,880200000.0
2005-06-16 06:00:00,83.832,83.9,83.825,83.878,1147999999.0
2005-06-16 06:05:00,83.913,83.929,83.818,83.904,1048400001.0
2005-06-16 06:10:00,83.87,83.925,83.858,83.881,1043000004.0
2005-06-16 06:15:00,83.882,83.909,83.841,83.841,1186399987.0
2005-06-16 06:20:00,83.863,83.909,83.847,83.909,1087899995.0
2005-06-16 06:25:00,83.899,83.935,83.85,83.895,1003899997.0
2005-06-16 06:30:00,83.88,83.92,83.854,83.919,957299989.0
2005-06-16 06:35:00,83.929,83.94,83.869,83.935,1176400004.0
2005-06-16 06:40:00,83.904,83.932,83.838,83.838,1055200001.0
2005-06-16 06:45:00,83.861,83.893,83.815,83.825,927699998.0
2005-06-16 06:50:00,83.834,83.89,83.816,83.85,973899998.0
2005-06-16 06:55:00,83.811,83.86,83.8,83.839,970599995.0
2005-06-16 07:00:00,83.821,83.894,83.821,83.857,953200006.0
2005-06-16 07:05:00,83.871,83.927,83.847,83.877,865599990.0
2005-06-16 07:10:00,83.907,83.927,83.861,83.887,831299997.0
2005-06-16 07:15:00,83.86,83.914,83.838,83.872,848699996.0
2005-06-16 07:20:00,83.848,83.889,83.817,83.854,942299991.0
2005-06-16 07:25:00,83.828,83.886,83.822,83.859,1089600000.0
2005-06-16 07:30:00,83.876,83.912,83.855,83.873,869400000.0
2005-06-16 07:35:00,83.863,83.947,83.853,83.911,1054399998.0
2005-06-16 07:40:00,83.916,83.972,83.882,83.91,901000001.0
2005-06-16 07:45:00,83.905,83.95,83.86,83.906,1046399990.0
2005-06-16 07:50:00,83.893,83.956,83.865,83.956,1066299997.0
2005-06-16 07:55:00,83.933,83.969,83.898,83.929,1159700007.0
2005-06-16 08:00:00,83.935,83.975,83.896,83.918,874600003.0
2005-06-16 08:05:00,83.917,83.956,83.889,83.95,909000000.0
2005-06-16 08:10:00,83.923,84.01,83.901,83.923,1097499995.0
2005-06-16 08:15:00,83.944,83.967,83.913,83.945,744600000.0
2005-06-16 08:20:00,83.927,83.942,83.867,83.923,1053600000.0
2005-06-16 08:25:00,83.878,83.952,83.864,83.913,894100002.0
2005-06-16 08:30:00,83.882,83.932,83.833,83.853,1147999991.0
2005-06-16 08:35:00,83.881,83.915,83.839,83.87,1103100006.0
2005-06-16 08:40:00,83.84,83.892,83.821,83.852,1142999999.0
2005-06-16 08:45:00,83.826,83.87,83.813,83.857,1006299997.0
2005-06-16 08:50:00,83.834,83.861,83.781,83.781,1207599998.0
2005-06-16 08:55:00,83.81,83.823,83.742,83.763,935999993.0
2005-06-16 09:00:00,83.743,83.802,83.729,83.729,1186199992.0
2005-06-16 09:05:00,83.753,83.781,83.69,83.745,955500002.0
2005-06-16 09:10:00,83.739,83.787,83.717,83.739,869300001.0
2005-06-16 09:15:00,83.75,83.776,83.674,83.718,1052099997.0
2005-06-16 09:20:00,83.705,83.772,83.698,83.73,877499993.0
2005-06-16 09:25:00,83.749,83.765,83.691,83.71,927399996.0
2005-06-16 09:30:00,83.696,83.777,83.684,83.725,960800003.0
2005-06-16 09:35:00,83.745,83.8,83.726,83.78,699299995.0
2005-06-16 09:40:00,83.749,83.807,83.729,83.772,931499999.0
2005-06-16 09:45:00,83.767,83.822,83.751,83.816,1115899998.0
2005-06-16 09:50:00,83.788,83.819,83.749,83.802,907299988.0
2005-06-16 09:55:00,83.809,83.819,83.758,83.785,908100001.0
2005-06-16 10:00:00,83.768,83.819,83.745,83.785,958100003.0
2005-06-16 10:05:00,83.81,83.85,83.774,83.814,1168500003.0
2005-06-16 10:10:00,83.815,83.868,83.773,83.868,1131599995.0
2005-06-16 10:15:00,83.829,83.874,83.789,83.868,902300001.0
2005-06-16 10:20:00,83.849,83.916,83.832,83.844,983000010.0
2005-06-16 10:25:00,83.866,83.901,83.818,83.845,958399989.0
2005-06-16 10:30:00,83.842,83.921,83.842,83.887,1000199995.0
2005-06-16 10:35:00,83.894,83.971,83.884,83.925,905599999.0
2005-06-16 10:40:00,83.91,83.951,83.89,83.915,1331100005.0
2005-06-16 10:45:00,83.93,83.969,83.857,83.874,901099999.0
2005-06-16 10:50:00,83.903,83.937,83.847,83.877,943000005.0
2005-06-16 10:55:00,83.917,83.919,83.832,83.864,1103400005.0
2005-06-16 11:00:00,83.884,83.927,83.847,83.892,860799998.0
2005-06-16 11:05:00,83.863,83.902,83.837,83.852,1096099995.0
2005-06-16 11:10:00,83.86,83.916,83.824,83.883,1017299995.0
2005-06-16 11:15:00,83.849,83.905,83.824,83.856,839999990.0
2005-06-16 11:20:00,83.854,83.925,83.835,83.894,904099996.0
2005-06-16 11:25:00,83.859,83.947,83.855,83.923,904299994.0
2005-06-16 11:30:00,83.886,83.995,83.886,83.968,1046900002.0
2005-06-16 11:35:00,83.99,84.01,83.951,83.984,1197400004.0
2005-06-16 11:40:00,83.938,84.016,83.93,83.937,1014200009.0
2005-06-16 11:45:00,83.923,84.008,83.903,83.999,1087399998.0
2005-06-16 11:50:00,83.99,84.025,83.912,84.008,1049200005.0
2005-06-16 11:55:00,84.02,84.061,83.904,84.017,1203599995.0
2005-06-16 12:00:00,84.015,84.057,83.968,83.977,1135800003.0
2005-06-16 12:05:00,83.98,84.05,83.943,83.974,854200000.0
2005-06-16 12:10:00,83.968,84.029,83.946,84.008,973900002.0
2005-06-16 12:15:00,84.013,84.033,83.956,83.971,1091199999.0
2005-06-16 12:20:00,83.992,84.017,83.906,83.924,1180199997.0
2005-06-16 12:25:00,83.897,84.005,83.897,83.961,1068299990.0
2005-06-16 12:30:00,83.923,84.007,83.923,83.945,1387599994.0
2005-06-16 12:35:00,83.925,83.999,83.898,83.969,845999990.0
2005-06-16 12:40:00,83.968,84.016,83.937,83.97,1204899996.0
2005-06-16 12:45:00,84.001,84.015,83.935,84.015,798300000.0
2005-06-16 12:50:00,83.993,84.042,83.941,83.992,965999998.0
2005-06-16 12:55:00,83.978,84.078,83.96,84.029,836899997.0
2005-06-16 13:00:00,84.048,84.112,84.006,84.023,899700002.0
2005-06-16 13:05:00,84.04,84.08,84.007,84.068,795500003.0
2005-06-16 13:10:00,84.033,84.087,83.986,84.006,814399999.0
2005-06-16 13:15:00,84.035,84.042,83.973,84.003,1096200004.0
2005-06-16 13:20:00,84.003,84.027,83.884,83.886,1056999997.0
2005-06-16 13:25:00,83.883,83.946,83.879,83.921,1115699994.0
2005-06-16 13:30:00,83.898,83.961,83.867,83.898,1102100012.0
2005-06-16 13:35:00,83.982,84.001,83.89,83.954,953900000.0
2005-06-16 13:40:00,83.937,83.988,83.893,83.948,999200000.0
2005-06-16 13:45:00,83.941,83.998,83.868,83.937,1300099993.0
2005-06-16 13:50:00,83.918,83.99,83.918,83.972,826300000.0
2005-06-16 13:55:00,83.987,84.004,83.95,83.991,915299996.0
2005-06-16 14:00:00,84.007,84.027,83.943,84.004,852799991.0
2005-06-16 14:05:00,83.997,84.039,83.972,84.001,1029800002.0
2005-06-16 14:10:00,83.98,84.048,83.976,83.999,997500000.0
2005-06-16 14:15:00,83.989,84.037,83.963,83.994,1143599994.0
2005-06-16 14:20:00,84.013,84.023,83.935,84.005,1119800008.0
2005-06-16 14:25:00,83.993,84.021,83.949,83.963,734599994.0
2005-06-16 14:30:00,83.977,84.003,83.931,83.959,1108100000.0
2005-06-16 14:35:00,83.948,83.985,83.904,83.977,1021800001.0
2005-06-16 14:40:00,83.972,83.985,83.907,83.945,980199998.0
2005-06-16 14:45:00,83.918,84.025,83.882,84.025,1101199996.0
2005-06-16 14:50:00,83.99,84.079,83.932,83.935,1086299997.0
2005-06-16 14:55:00,83.941,84.032,83.92,83.942,871700003.0
2005-06-16 15:00:00,83.946,84.038,83.939,84.028,992899992.0
2005-06-16 15:05:00,84.046,84.104,83.991,84.031,1159399999.0
2005-06-16 15:10:00,84.053,84.142,84.032,84.142,1222800003.0
2005-06-16 15:15:00,84.13,84.175,84.064,84.138,1000399999.0
2005-06-16 15:20:00,84.164,84.174,84.086,84.094,975200002.0
2005-06-16 15:25:00,84.135,84.19,84.093,84.17,1159399987.0
2005-06-16 15:30:00,84.12,84.205,84.099,84.15,911200003.0
2005-06-16 15:35:00,84.113,84.173,84.11,84.173,859200000.0
2005-06-16 15:40:00,84.158,84.182,84.071,84.087,1382099999.0
2005-06-16 15:45:00,84.122,84.188,84.082,84.155,1043200005.0
2005-06-16 15:50:00,84.173,84.188,84.097,84.125,823000002.0
2005-06-16 15:55:00,84.115,84.183,84.069,84.069,1037199998.0
2005-06-16 16:00:00,84.075,84.132,84.062,84.082,851399996.0
2005-06-16 16:05:00,84.077,84.119,84.04,84.055,1017099998.0
2005-06-16 16:10:00,84.054,84.097,84.037,84.037,1217099995.0
2005-06-16 16:15:00,84.077,84.122,84.03,84.08,944600001.0
2005-06-16 16:20:00,84.081,84.15,84.043,84.127,1094799992.0
2005-06-16 16:25:00,84.142,84.186,84.073,84.1,1068699997.0
2005-06-16 16:30:00,84.06,84.146,84.057,84.118,1195500003.0
2005-06-16 16:35:00,84.106,84.187,84.102,84.143,900400002.0
2005-06-16 16:40:00,84.128,84.217,84.121,84.172,1241899992.0
2005-06-16 16:45:00,84.178,84.269,84.172,84.212,1003500002.0
2005-06-16 16:50:00,84.19,84.23,84.151,84.172,909899995.0
2005-06-16 16:55:00,84.144,84.223,84.092,84.217,820199995.0
2005-06-16 17:00:00,84.243,84.281,84.192,84.246,1082499997.0
2005-06-16 17:05:00,84.172,84.295,84.172,84.23,1025999994.0
2005-06-16 17:10:00,84.267,84.288,84.215,84.26,883999998.0
2005-06-16 17:15:00,84.29,84.312,84.226,84.23,966099998.0
2005-06-16 17:20:00,84.243,84.274,84.206,84.224,996800003.0
2005-06-16 17:25:00,84.228,84.281,84.188,84.21,1150099999.0
2005-06-16 17:30:00,84.217,84.285,84.198,84.252,1155600006.0
2005-06-16 17:35:00,84.276,84.308,84.217,84.274,912600006.0
2005-06-16 17:40:00,84.267,84.302,84.232,84.255,1113799999.0
2005-06-16 17:45:00,84.265,84.286,84.195,84.212,807799995.0
2005-06-16 17:50:00,84.229,84.251,84.189,84.19,1126299999.0
2005-06-16 17:55:00,84.23,84.251,84.179,84.191,971100003.0
2005-06-16 18:00:00,84.171,84.249,84.16,84.19,6856300005.0
2005-06-16 18:05:00,84.192,84.286,84.145,84.186,9492399954.0
2005-06-16 18:10:00,84.19,84.262,84.141,84.197,6859899967.0
2005-06-16 18:15:00,84.203,84.243,84.105,84.161,7738899983.0
2005-06-16 18:20:00,84.157,84.23,84.089,84.178,8657799979.0
2005-06-16 18:25:00,84.152,84.192,84.086,84.139,7163499980.0
2005-06-16 18:30:00,84.159,84.198,84.112,84.18,6807299993.0
2005-06-16 18:35:00,84.157,84.193,84.121,84.154,4906499990.0
2005-06-16 18:40:00,84.161,84.22,84.093,84.158,4628599980.0
2005-06-16 18:45:00,84.16,84.215,84.133,84.158,3563799982.0
2005-06-16 18:50:00,84.177,84.229,84.145,84.174,4129899993.0
2005-06-16 18:55:00,84.164,84.23,84.148,84.184,3961900012.0
2005-06-16 19:00:00,84.205,84.24,84.167,84.201,2819599991.0
2005-06-16 19:05:00,84.23,84.241,84.169,84.196,3446099984.0
2005-06-16 19:10:00,84.193,84.239,84.164,84.213,2048100008.0
2005-06-16 19:15:00,84.222,84.258,84.183,84.216,2734399991.0
2005-06-16 19:20:00,84.241,84.254,84.131,84.176,3300899992.0
2005-06-16 19:25:00,84.169,84.217,84.129,84.181,4569799995.0
2005-06-16 19:30:00,84.153,84.263,84.146,84.247,3434799992.0
2005-06-16 19:35:00,84.23,84.283,84.193,84.247,3286399990.0
2005-06-16 19:40:00,84.249,84.301,84.216,84.278,2975700007.0
2005-06-16 19:45:00,84.288,84.322,84.225,84.232,2548700006.0
2005-06-16 19:50:00,84.235,84.345,84.228,84.287,3066900004.0
2005-06-16 19:55:00,84.295,84.338,84.255,84.285,2684299978.0
2005-06-16 20:00:00,84.27,84.325,84.219,84.292,2069899997.0
2005-06-16 20:05:00,84.303,84.346,84.261,84.291,3329399997.0
2005-06-16 20:10:00,84.3,84.339,84.257,84.297,4275999980.0
2005-06-16 20:15:00,84.303,84.351,84.253,84.315,1742200000.0
2005-06-16 20:20:00,84.279,84.359,84.269,84.326,3250399990.0
2005-06-16 20:25:00,84.322,84.357,84.26,84.283,4117599980.0
2005-06-16 20:30:00,84.246,84.318,84.234,84.289,4422499998.0
2005-06-16 20:35:00,84.271,84.309,84.245,84.27,3355900001.0
2005-06-16 20:40:00,84.295,84.373,84.275,84.315,5113799997.0
2005-06-16 20:45:00,84.312,84.366,84.288,84.35,3496699997.0
2005-06-16 20:50:00,84.354,84.376,84.306,84.359,3305499994.0
2005-06-16 20:55:00,84.38,84.406,84.327,84.352,4977399991.0
2005-06-16 21:00:00,84.362,84.398,84.261,84.261,3428299998.0
2005-06-16 21:05:00,84.258,84.38,84.232,84.251,3335099995.0
2005-06-16 21:10:00,84.242,84.301,84.196,84.212,2797200005.0
2005-06-16 21:15:00,84.228,84.27,84.179,84.216,4145799980.0
2005-06-16 21:20:00,84.235,84.3,84.188,84.247,4725599967.0
2005-06-16 21:25:00,84.216,84.289,84.199,84.276,2848999986.0
2005-06-16 21:30:00,84.276,84.284,84.195,84.229,1914100008.0
2005-06-16 21:35:00,84.224,84.281,84.187,84.224,1800599995.0
2005-06-16 21:40:00,84.184,84.258,84.184,84.23,2750499992.0
2005-06-16 21:45:00,84.215,84.262,84.16,84.16,2081900006.0
2005-06-16 21:50:00,84.16,84.243,84.149,84.221,1599399995.0
2005-06-16 21:55:00,84.21,84.247,84.158,84.245,1237299995.0
2005-06-16 22:00:00,84.223,84.252,84.149,84.182,3040700007.0
2005-06-16 22:05:00,84.236,84.244,84.149,84.166,1080000000.0
2005-06-16 22:10:00,84.192,84.233,84.153,84.17,1517199996.0
2005-06-16 22:15:00,84.172,84.224,84.157,84.203,1957099996.0
2005-06-16 22:20:00,84.163,84.235,84.16,84.197,1667499985.0
2005-06-16 22:25:00,84.192,84.238,84.163,84.18,1661299990.0
2005-06-16 22:30:00,84.179,84.225,84.148,84.175,2129900009.0
2005-06-16 22:35:00,84.212,84.255,84.168,84.215,1276000000.0
2005-06-16 22:40:00,84.214,84.244,84.158,84.192,1217999998.0
2005-06-16 22:45:00,84.235,84.245,84.179,84.194,1527999998.0
2005-06-16 22:50:00,84.181,84.233,84.157,84.162,1481400004.0
2005-06-16 22:55:00,84.166,84.218,84.105,84.121,1333099996.0
2005-06-16 23:00:00,84.198,84.207,84.108,84.17,1081600000.0
2005-06-16 23:05:00,84.171,84.178,84.1,84.111,1029599999.0
2005-06-16 23:10:00,84.142,84.217,84.115,84.21,1041200005.0
2005-06-16 23:15:00,84.181,84.215,84.126,84.178,1085699991.0
2005-06-16 23:20:00,84.159,84.19,84.098,84.134,1173199995.0
2005-06-16 23:25:00,84.129,84.161,84.09,84.131,1070300000.0
2005-06-16 23:30:00,84.115,84.171,84.082,84.142,909500002.0
2005-06-16 23:35:00,84.162,84.169,84.076,84.129,937899993.0
2005-06-16 23:40:00,84.083,84.158,84.083,84.157,1078000000.0
2005-06-16 23:45:00,84.139,84.163,84.079,84.093,1005899995.0
2005-06-16 23:50:00,84.084,84.132,84.062,84.095,893000006.0
2005-06-16 23:55:00,84.104,84.152,84.069,84.113,942899998.0
2005-06-17 00:00:00,84.085,84.145,84.069,84.098,1111300002.0
2005-06-17 00:05:00,84.082,84.16,84.074,84.146,865499993.0
2005-06-17 00:10:00,84.099,84.148,84.072,84.131,1171800000.0
2005-06-17 00:15:00,84.102,84.14,84.053,84.122,1063299995.0
2005-06-17 00:20:00,84.112,84.176,84.084,84.127,1028300004.0
2005-06-17 00:25:00,84.152,84.182,84.081,84.137,1050799999.0
2005-06-17 00:30:00,84.12,84.185,84.112,84.16,952699993.0
2005-06-17 00:35:00,84.166,84.2,84.119,84.173,1247099997.0
2005-06-17 00:40:00,84.185,84.249,84.156,84.236,1186799994.0
2005-06-17 00:45:00,84.24,84.26,84.188,84.219,1037800002.0
2005-06-17 00:50:00,84.27,84.27,84.205,84.226,1119899991.0
2005-06-17 00:55:00,84.228,84.281,84.205,84.255,932700002.0
2005-06-17 01:00:00,84.245,84.277,84.183,84.192,894799997.0
2005-06-17 01:05:00,84.22,84.241,84.162,84.214,1099900000.0
2005-06-17 01:10:00,84.179,84.24,84.176,84.187,879100005.0
2005-06-17 01:15:00,84.177,84.247,84.172,84.216,1174599992.0
2005-06-17 01:20:00,84.176,84.212,84.133,84.16,831399994.0
2005-06-17 01:25:00,84.151,84.19,84.125,84.171,975700001.0
2005-06-17 01:30:00,84.148,84.176,84.109,84.143,971499993.0
2005-06-17 01:35:00,84.163,84.198,84.13,84.156,1053999997.0
2005-06-17 01:40:00,84.163,84.226,84.142,84.173,1080499995.0
2005-06-17 01:45:00,84.217,84.226,84.155,84.189,960799996.0
2005-06-17 01:50:00,84.213,84.245,84.188,84.226,932399990.0
2005-06-17 01:55:00,84.189,84.233,84.139,84.155,1151200003.0
2005-06-17 02:00:00,84.168,84.242,84.15,84.217,1139499990.0
2005-06-17 02:05:00,84.221,84.253,84.14,84.236,1242700006.0
2005-06-17 02:10:00,84.212,84.25,84.179,84.225,1128099991.0
2005-06-17 02:15:00,84.236,84.271,84.195,84.222,1127499999.0
2005-06-17 02:20:00,84.214,84.254,84.184,84.218,1085700005.0
2005-06-17 02:25:00,84.217,84.229,84.144,84.163,985899994.0
2005-06-17 02:30:00,84.187,84.191,84.124,84.16,955899996.0
2005-06-17 02:35:00,84.141,84.199,84.117,84.138,1191799998.0
2005-06-17 02:40:00,84.129,84.215,84.129,84.166,973499992.0
2005-06-17 02:45:00,84.186,84.24,84.142,84.214,1030699992.0
2005-06-17 02:50:00,84.235,84.297,84.21,84.28,814600002.0
2005-06-17 02:55:00,84.238,84.261,84.191,84.219,1029399992.0
2005-06-17 03:00:00,84.253,84.269,84.192,84.226,890899994.0
2005-06-17 03:05:00,84.206,84.247,84.176,84.191,1052499994.0
2005-06-17 03:10:00,84.196,84.256,84.18,84.229,1085599998.0
2005-06-17 03:15:00,84.243,84.255,84.181,84.202,861099995.0
2005-06-17 03:20:00,84.21,84.224,84.134,84.162,1062799998.0
2005-06-17 03:25:00,84.176,84.203,84.119,84.165,1318499995.0
2005-06-17 03:30:00,84.154,84.204,84.141,84.178,1146799992.0
2005-06-17 03:35:00,84.163,84.2,84.125,84.164,984299995.0
2005-06-17 03:40:00,84.133,84.218,84.123,84.187,912600003.0
2005-06-17 03:45:00,84.178,84.26,84.162,84.185,882099995.0
2005-06-17 03:50:00,84.203,84.248,84.172,84.227,932799994.0
2005-06-17 03:55:00,84.26,84.284,84.201,84.266,754199994.0
2005-06-17 04:00:00,84.272,84.281,84.211,84.233,1096299989.0
2005-06-17 04:05:00,84.26,84.273,84.197,84.264,1001699997.0
2005-06-17 04:10:00,84.222,84.245,84.182,84.222,928299999.0
2005-06-17 04:15:00,84.175,84.244,84.151,84.16,1228700003.0
2005-06-17 04:20:00,84.177,84.203,84.106,84.159,977799996.0
2005-06-17 04:25:00,84.15,84.192,84.115,84.144,1061900004.0
2005-06-17 04:30:00,84.161,84.169,84.098,84.136,1210500004.0
2005-06-17 04:35:00,84.128,84.174,84.118,84.136,633400000.0
2005-06-17 04:40:00,84.126,84.177,84.102,84.141,1079799993.0
2005-06-17 04:45:00,84.132,84.186,84.126,84.152,1242899990.0
2005-06-17 04:50:00,84.137,84.177,84.063,84.168,1084000001.0
2005-06-17 04:55:00,84.117,84.148,84.072,84.095,1001799998.0
2005-06-17 05:00:00,84.123,84.139,84.072,84.106,972199998.0
2005-06-17 05:05:00,84.135,84.151,84.082,84.12,950100002.0
2005-06-17 05:10:00,84.096,84.142,84.075,84.101,995999997.0
2005-06-17 05:15:00,84.109,84.153,84.084,84.092,1215600004.0
2005-06-17 05:20:00,84.087,84.132,84.07,84.082,987999992.0
2005-06-17 05:25:00,84.088,84.123,84.025,84.057,852700003.0
2005-06-17 05:30:00,84.061,84.086,84.01,84.07,970499989.0
2005-06-17 05:35:00,84.057,84.109,84.037,84.084,1145199998.0
2005-06-17 05:40:00,84.098,84.119,84.062,84.084,1091599996.0
2005-06-17 05:45:00,84.084,84.131,84.063,84.099,889499998.0
2005-06-17 05:50:00,84.11,84.14,84.068,84.1,925200006.0
2005-06-17 05:55:00,84.089,84.128,84.069,84.099,698299990.0
2005-06-17 06:00:00,84.111,84.133,84.058,84.115,1041900001.0
2005-06-17 06:05:00,84.092,84.123,84.057,84.077,1033499999.0
2005-06-17 06:10:00,84.075,84.126,84.06,84.076,942199994.0
2005-06-17 06:15:00,84.114,84.122,84.067,84.101,1128199999.0
2005-06-17 06:20:00,84.088,84.131,84.06,84.073,1001799997.0
2005-06-17 06:25:00,84.074,84.121,84.047,84.053,1162799996.0
2005-06-17 06:30:00,84.063,84.133,84.049,84.101,1073000000.0
2005-06-17 06:35:00,84.096,84.14,84.071,84.109,1087000006.0
2005-06-17 06:40:00,84.101,84.133,84.067,84.097,1182599989.0
2005-06-17 06:45:00,84.084,84.132,84.072,84.108,1017699996.0
2005-06-17 06:50:00,84.082,84.128,84.068,84.102,1042599989.0
2005-06-17 06:55:00,84.13,84.136,84.068,84.11,1002099989.0
2005-06-17 07:00:00,84.11,84.157,84.065,84.138,1095999993.0
2005-06-17 07:05:00,84.123,84.153,84.085,84.122,1150799995.0
2005-06-17 07:10:00,84.113,84.163,84.069,84.101,982799999.0
2005-06-17 07:15:00,84.094,84.137,84.04,84.114,996299993.0
2005-06-17 07:20:00,84.083,84.119,84.028,84.113,977500008.0
2005-06-17 07:25:00,84.089,84.108,84.021,84.058,937999998.0
2005-06-17 07:30:00,84.049,84.096,84.032,84.081,945800001.0
2005-06-17 07:35:00,84.08,84.098,84.039,84.082,1026399997.0
2005-06-17 07:40:00,84.044,84.113,84.027,84.035,899899990.0
2005-06-17 07:45:00,84.038,84.096,84.024,84.053,993899996.0
2005-06-17 07:50:00,84.023,84.09,84.018,84.059,972599999.0
2005-06-17 07:55:00,84.055,84.144,84.047,84.112,921500000.0
2005-06-17 08:00:00,84.122,84.166,84.083,84.094,776399992.0
2005-06-17 08:05:00,84.128,84.171,84.104,84.116,993700001.0
2005-06-17 08:10:00,84.09,84.231,84.09,84.116,899300001.0
2005-06-17 08:15:00,84.124,84.197,84.1,84.106,870400002.0
2005-06-17 08:20:00,84.133,84.219,84.124,84.141,876999997.0
2005-06-17 08:25:00,84.159,84.196,84.127,84.195,894399997.0
2005-06-17 08:30:00,84.177,84.192,84.118,84.17,821000002.0
2005-06-17 08:35:00,84.141,84.218,84.141,84.214,797299994.0
2005-06-17 08:40:00,84.2,84.269,84.178,84.255,1147099996.0
2005-06-17 08:45:00,84.223,84.281,84.207,84.281,1049800005.0
2005-06-17 08:50:00,84.252,84.305,84.211,84.282,1051899996.0
2005-06-17 08:55:00,84.3,84.304,84.25,84.295,1050999999.0
2005-06-17 09:00:00,84.265,84.321,84.26,84.274,1071099994.0
2005-06-17 09:05:00,84.307,84.324,84.227,84.294,916399999.0
2005-06-17 09:10:00,84.273,84.3,84.249,84.263,1204499995.0
2005-06-17 09:15:00,84.248,84.298,84.216,84.272,762399996.0
2005-06-17 09:20:00,84.258,84.3,84.211,84.233,1010299999.0
2005-06-17 09:25:00,84.274,84.282,84.204,84.262,950799997.0
2005-06-17 09:30:00,84.226,84.263,84.16,84.164,937899998.0
2005-06-17 09:35:00,84.207,84.224,84.134,84.164,798300001.0
2005-06-17 09:40:00,84.113,84.192,84.091,84.117,1036799988.0
2005-06-17 09:45:00,84.101,84.179,84.101,84.107,1027499993.0
2005-06-17 09:50:00,84.138,84.184,84.098,84.137,1185099995.0
2005-06-17 09:55:00,84.129,84.154,84.086,84.11,948499994.0
2005-06-17 10:00:00,84.108,84.175,84.101,84.115,1115899993.0
2005-06-17 10:05:00,84.167,84.179,84.098,84.144,1345399999.0
2005-06-17 10:10:00,84.162,84.19,84.115,84.19,1034499998.0
2005-06-17 10:15:00,84.142,84.198,84.121,84.159,1008699993.0
2005-06-17 10:20:00,84.173,84.241,84.114,84.227,1063099996.0
2005-06-17 10:25:00,84.221,84.26,84.178,84.24,1025599996.0
2005-06-17 10:30:00,84.203,84.265,84.189,84.21,955999997.0
2005-06-17 10:35:00,84.243,84.284,84.212,84.247,997299993.0
2005-06-17 10:40:00,84.213,84.27,84.179,84.238,1064599988.0
2005-06-17 10:45:00,84.216,84.253,84.191,84.205,925100004.0
2005-06-17 10:50:00,84.202,84.264,84.171,84.236,1121099990.0
2005-06-17 10:55:00,84.208,84.261,84.166,84.249,1123599999.0
2005-06-17 11:00:00,84.225,84.315,84.106,84.293,955499999.0
2005-06-17 11:05:00,84.271,84.312,84.23,84.27,989499999.0
2005-06-17 11:10:00,84.259,84.29,84.203,84.231,1061499990.0
2005-06-17 11:15:00,84.26,84.297,84.206,84.225,999799994.0
2005-06-17 11:20:00,84.227,84.281,84.19,84.225,1022000005.0
2005-06-17 11:25:00,84.244,84.269,84.173,84.237,991800001.0
2005-06-17 11:30:00,84.25,84.318,84.224,84.246,910000001.0
2005-06-17 11:35:00,84.233,84.329,84.223,84.287,1196700001.0
2005-06-17 11:40:00,84.263,84.307,84.241,84.284,1016800001.0
2005-06-17 11:45:00,84.262,84.305,84.232,84.261,962800000.0
2005-06-17 11:50:00,84.24,84.299,84.201,84.257,1214699999.0
2005-06-17 11:55:00,84.248,84.3,84.216,84.246,789699997.0
2005-06-17 12:00:00,84.248,84.292,84.231,84.252,1041100001.0
2005-06-17 12:05:00,84.267,84.301,84.224,84.245,956499995.0
2005-06-17 12:10:00,84.242,84.315,84.242,84.269,1175999999.0
2005-06-17 12:15:00,84.282,84.355,84.226,84.328,892600001.0
2005-06-17 12:20:00,84.317,84.383,84.286,84.334,1128200001.0
2005-06-17 12:25:00,84.352,84.39,84.321,84.342,1142299998.0
2005-06-17 12:30:00,84.345,84.468,84.318,84.42,1138999998.0
2005-06-17 12:35:00,84.442,84.467,84.357,84.447,1178399993.0
2005-06-17 12:40:00,84.428,84.465,84.366,84.463,862699998.0
2005-06-17 12:45:00,84.461,84.5,84.406,84.449,943599997.0
2005-06-17 12:50:00,84.445,84.455,84.357,84.42,918499999.0
2005-06-17 12:55:00,84.425,84.537,84.404,84.524,979999999.0
2005-06-17 13:00:00,84.508,84.541,84.46,84.464,917299997.0
2005-06-17 13:05:00,84.496,84.61,84.467,84.552,1051099996.0
2005-06-17 13:10:00,84.563,84.584,84.497,84.537,1086899998.0
2005-06-17 13:15:00,84.524,84.59,84.515,84.572,1026400004.0
2005-06-17 13:20:00,84.563,84.633,84.549,84.581,1144199997.0
2005-06-17 13:25:00,84.583,84.615,84.492,84.529,1063799997.0
2005-06-17 13:30:00,84.524,84.573,84.478,84.501,1186800000.0
2005-06-17 13:35:00,84.51,84.536,84.473,84.535,1080400000.0
2005-06-17 13:40:00,84.512,84.556,84.476,84.486,1019099997.0
2005-06-17 13:45:00,84.492,84.546,84.467,84.505,1273200003.0
2005-06-17 13:50:00,84.463,84.535,84.444,84.507,898400001.0
2005-06-17 13:55:00,84.492,84.508,84.459,84.487,937299996.0
2005-06-17 14:00:00,84.49,84.556,84.472,84.529,891800003.0
2005-06-17 14:05:00,84.495,84.563,84.484,84.519,944899993.0
2005-06-17 14:10:00,84.538,84.569,84.506,84.537,991000012.0
2005-06-17 14:15:00,84.507,84.544,84.48,84.535,985500006.0
2005-06-17 14:20:00,84.519,84.581,84.502,84.557,815899998.0
2005-06-17 14:25:00,84.565,84.619,84.557,84.568,959699991.0
2005-06-17 14:30:00,84.561,84.643,84.556,84.576,996299998.0
2005-06-17 14:35:00,84.59,84.606,84.46,84.503,998600000.0
2005-06-17 14:40:00,84.502,84.537,84.44,84.458,883000002.0
2005-06-17 14:45:00,84.471,84.51,84.446,84.47,699899993.0
2005-06-17 14:50:00,84.463,84.542,84.446,84.513,919299989.0
2005-06-17 14:55:00,84.514,84.551,84.473,84.489,797200000.0
2005-06-17 15:00:00,84.503,84.567,84.475,84.48,1028699991.0
2005-06-17 15:05:00,84.507,84.514,84.395,84.444,1169399993.0
2005-06-17 15:10:00,84.449,84.544,84.447,84.505,1090399988.0
2005-06-17 15:15:00,84.508,84.573,84.485,84.542,997599998.0
2005-06-17 15:20:00,84.534,84.6,84.527,84.567,824699997.0
2005-06-17 15:25:00,84.543,84.631,84.521,84.624,825900000.0
2005-06-17 15:30:00,84.609,84.634,84.572,84.619,995400004.0
2005-06-17 15:35:00,84.622,84.636,84.564,84.571,1013600005.0
2005-06-17 15:40:00,84.593,84.62,84.495,84.513,1156300003.0
2005-06-17 15:45:00,84.518,84.595,84.514,84.547,1162399998.0
2005-06-17 15:50:00,84.544,84.616,84.537,84.582,1129800008.0
2005-06-17 15:55:00,84.58,84.615,84.513,84.593,932600003.0
2005-06-17 16:00:00,84.571,84.609,84.508,84.573,821999997.0
2005-06-17 16:05:00,84.567,84.605,84.478,84.497,1157900001.0
2005-06-17 16:10:00,84.452,84.627,84.442,84.537,1075599992.0
2005-06-17 16:15:00,84.577,84.613,84.518,84.575,1059000007.0
2005-06-17 16:20:00,84.563,84.615,84.548,84.569,977600002.0
2005-06-17 16:25:00,84.557,84.604,84.445,84.457,1172900000.0
2005-06-17 16:30:00,84.479,84.546,84.44,84.508,943999996.0
2005-06-17 16:35:00,84.505,84.586,84.485,84.579,763999995.0
2005-06-17 16:40:00,84.553,84.639,84.51,84.598,1030099999.0
2005-06-17 16:45:00,84.597,84.637,84.562,84.59,868900001.0
2005-06-17 16:50:00,84.6,84.659,84.571,84.627,988399997.0
2005-06-17 16:55:00,84.6,84.75,84.597,84.739,839399992.0
2005-06-17 17:00:00,84.725,84.741,84.594,84.616,983099998.0
2005-06-17 17:05:00,84.635,84.665,84.54,84.554,1095799988.0
2005-06-17 17:10:00,84.54,84.614,84.49,84.531,846900000.0
2005-06-17 17:15:00,84.533,84.581,84.487,84.487,1177899999.0
2005-06-17 17:20:00,84.482,84.542,84.459,84.501,1057299996.0
2005-06-17 17:25:00,84.482,84.608,84.482,84.585,1255799990.0
2005-06-17 17:30:00,84.625,84.674,84.551,84.641,919299996.0
2005-06-17 17:35:00,84.645,84.673,84.455,84.576,1132499996.0
2005-06-17 17:40:00,84.583,84.646,84.549,84.618,1231800004.0
2005-06-17 17:45:00,84.604,84.664,84.569,84.643,792499994.0
2005-06-17 17:50:00,84.6,84.658,84.574,84.587,1088799995.0
2005-06-17 17:55:00,84.585,84.634,84.56,84.583,1160799995.0
2005-06-17 18:00:00,84.587,84.68,84.56,84.615,6970499959.0
2005-06-17 18:05:00,84.604,84.67,84.575,84.623,8848099990.0
2005-06-17 18:10:00,84.66,84.674,84.581,84.637,7679499996.0
2005-06-17 18:15:00,84.634,84.663,84.579,84.631,7793599973.0
2005-06-17 18:20:00,84.592,84.65,84.532,84.585,8248399997.0
2005-06-17 18:25:00,84.66,84.69,84.561,84.582,6833000002.0
2005-06-17 18:30:00,84.612,84.643,84.578,84.613,7438599980.0
2005-06-17 18:35:00,84.591,84.638,84.546,84.586,4887999991.0
2005-06-17 18:40:00,84.58,84.629,84.553,84.611,4311699992.0
2005-06-17 18:45:00,84.594,84.658,84.582,84.623,3923500002.0
2005-06-17 18:50:00,84.617,84.666,84.596,84.63,4009200015.0
2005-06-17 18:55:00,84.632,84.668,84.585,84.636,4175200007.0
2005-06-17 19:00:00,84.62,84.667,84.585,84.622,2683299997.0
2005-06-17 19:05:00,84.635,84.688,84.609,84.647,3707999994.0
2005-06-17 19:10:00,84.657,84.681,84.604,84.651,2008500000.0
2005-06-17 19:15:00,84.631,84.676,84.609,84.644,2474599989.0
2005-06-17 19:20:00,84.639,84.69,84.585,84.664,3270199993.0
2005-06-17 19:25:00,84.672,84.683,84.608,84.641,4491199993.0
2005-06-17 19:30:00,84.659,84.692,84.613,84.642,3544399998.0
2005-06-17 19:35:00,84.642,84.666,84.566,84.612,3307599985.0
2005-06-17 19:40:00,84.607,84.659,84.573,84.582,2980700002.0
2005-06-17 19:45:00,84.594,84.652,84.582,84.607,2681899996.0
2005-06-17 19:50:00,84.605,84.658,84.581,84.596,2747299988.0
2005-06-17 19:55:00,84.606,84.655,84.566,84.602,2637199994.0
2005-06-17 20:00:00,84.607,84.659,84.577,84.604,2188299994.0
2005-06-17 20:05:00,84.627,84.651,84.567,84.614,3185900001.0
2005-06-17 20:10:00,84.598,84.639,84.515,84.535,3881699990.0
2005-06-17 20:15:00,84.545,84.597,84.489,84.531,2210999989.0
2005-06-17 20:20:00,84.508,84.595,84.485,84.521,3012200004.0
2005-06-17 20:25:00,84.54,84.601,84.478,84.52,4126499989.0
2005-06-17 20:30:00,84.517,84.556,84.445,84.446,4673300000.0
2005-06-17 20:35:00,84.464,84.542,84.441,84.454,3101399983.0
2005-06-17 20:40:00,84.482,84.533,84.444,84.456,5089599993.0
2005-06-17 20:45:00,84.476,84.521,84.429,84.49,3355799992.0
2005-06-17 20:50:00,84.515,84.557,84.446,84.497,3395599995.0
2005-06-17 20:55:00,84.52,84.552,84.478,84.552,5293400004.0
2005-06-17 21:00:00,84.545,84.557,84.478,84.478,3391599991.0
2005-06-17 21:05:00,84.481,84.553,84.435,84.485,3103799994.0
2005-06-17 21:10:00,84.463,84.516,84.434,84.443,2697499980.0
2005-06-17 21:15:00,84.436,84.484,84.399,84.438,4511599988.0
2005-06-17 21:20:00,84.426,84.484,84.405,84.427,4311100000.0
2005-06-17 21:25:00,84.431,84.482,84.42,84.454,2891799999.0
2005-06-17 21:30:00,84.45,84.527,84.428,84.473,2051800006.0
2005-06-17 21:35:00,84.457,84.515,84.412,84.444,2063200010.0
2005-06-17 21:40:00,84.458,84.508,84.39,84.47,2584999992.0
2005-06-17 21:45:00,84.474,84.484,84.404,84.436,2013499989.0
2005-06-17 21:50:00,84.432,84.491,84.422,84.455,1570799995.0
2005-06-17 21:55:00,84.44,84.49,84.405,84.415,1317299995.0
2005-06-17 22:00:00,84.429,84.498,84.395,84.462,2877200012.0
2005-06-17 22:05:00,84.456,84.466,84.397,84.442,1270500003.0
2005-06-17 22:10:00,84.396,84.456,84.38,84.412,1744000002.0
2005-06-17 22:15:00,84.404,84.459,84.395,84.419,1645799997.0
2005-06-17 22:20:00,84.418,84.451,84.372,84.415,1671600008.0
2005-06-17 22:25:00,84.438,84.49,84.404,84.47,1746099988.0
2005-06-17 22:30:00,84.475,84.505,84.4,84.444,2352599989.0
2005-06-17 22:35:00,84.454,84.501,84.437,84.465,1374999994.0
2005-06-17 22:40:00,84.459,84.516,84.436,84.508,1455500002.0
2005-06-17 22:45:00,84.49,84.522,84.424,84.459,1416799991.0
2005-06-17 22:50:00,84.434,84.491,84.384,84.449,1470000001.0
2005-06-17 22:55:00,84.426,84.491,84.411,84.452,1498099988.0
2005-06-17 23:00:00,84.48,84.48,84.41,84.48,772400000.0
2005-06-17 23:05:00,84.48,84.48,84.41,84.41,386200000.0
2005-06-17 23:10:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:15:00,84.43,84.44,84.4,84.44,579300000.0
2005-06-17 23:20:00,84.37,84.44,84.37,84.44,386200000.0
2005-06-17 23:25:00,84.39,84.44,84.39,84.43,579300000.0
2005-06-17 23:30:00,84.41,84.41,84.41,84.41,193100000.0
2005-06-17 23:35:00,84.36,84.36,84.33,84.33,386200000.0
2005-06-17 23:40:00,84.44,84.46,84.44,84.46,386200000.0
2005-06-17 23:45:00,84.44,84.46,84.44,84.46,386200000.0
2005-06-17 23:50:00,84.44,84.44,84.44,84.44,193100000.0
2005-06-17 23:55:00,84.43,84.43,84.37,84.37,386200000.0
2005-06-19 23:00:00,84.465,84.547,84.45,84.495,1078699998.0
2005-06-19 23:05:00,84.507,84.528,84.446,84.467,964200002.0
2005-06-19 23:10:00,84.486,84.531,84.467,84.48,854299999.0
2005-06-19 23:15:00,84.47,84.548,84.455,84.548,884700002.0
2005-06-19 23:20:00,84.513,84.532,84.463,84.489,1133299990.0
2005-06-19 23:25:00,84.467,84.536,84.458,84.533,1077600001.0
2005-06-19 23:30:00,84.523,84.545,84.454,84.494,972899997.0
2005-06-19 23:35:00,84.504,84.521,84.425,84.46,950700003.0
2005-06-19 23:40:00,84.434,84.49,84.429,84.457,1104699990.0
2005-06-19 23:45:00,84.459,84.508,84.415,84.415,1135499993.0
2005-06-19 23:50:00,84.467,84.504,84.425,84.504,918100007.0
2005-06-19 23:55:00,84.515,84.515,84.438,84.438,990199997.0
2005-06-20 00:00:00,84.47,84.535,84.435,84.535,840500005.0
2005-06-20 00:05:00,84.537,84.549,84.466,84.484,964399993.0
2005-06-20 00:10:00,84.513,84.527,84.448,84.448,978399999.0
2005-06-20 00:15:00,84.485,84.504,84.447,84.471,1069499993.0
2005-06-20 00:20:00,84.484,84.52,84.44,84.476,1106500005.0
2005-06-20 00:25:00,84.484,84.571,84.475,84.54,1022399995.0
2005-06-20 00:30:00,84.569,84.611,84.531,84.548,769700002.0
2005-06-20 00:35:00,84.535,84.597,84.535,84.535,1293400006.0
2005-06-20 00:40:00,84.544,84.588,84.516,84.526,1265299989.0
2005-06-20 00:45:00,84.525,84.583,84.497,84.502,822100006.0
2005-06-20 00:50:00,84.498,84.556,84.475,84.526,969700002.0
2005-06-20 00:55:00,84.515,84.563,84.461,84.472,1144899996.0
2005-06-20 01:00:00,84.494,84.557,84.471,84.508,1098099996.0
2005-06-20 01:05:00,84.515,84.58,84.498,84.556,1111100007.0
2005-06-20 01:10:00,84.541,84.568,84.5,84.512,1057000005.0
2005-06-20 01:15:00,84.478,84.549,84.471,84.536,1225800002.0
2005-06-20 01:20:00,84.525,84.546,84.46,84.503,997699996.0
2005-06-20 01:25:00,84.498,84.575,84.485,84.555,1179300001.0
2005-06-20 01:30:00,84.562,84.602,84.517,84.578,1095699991.0
2005-06-20 01:35:00,84.612,84.632,84.566,84.599,993699993.0
2005-06-20 01:40:00,84.619,84.633,84.552,84.552,962999998.0
2005-06-20 01:45:00,84.583,84.645,84.566,84.625,1297300001.0
2005-06-20 01:50:00,84.623,84.644,84.567,84.62,805200002.0
2005-06-20 01:55:00,84.609,84.637,84.562,84.574,1128799997.0
2005-06-20 02:00:00,84.581,84.625,84.527,84.571,968599997.0
2005-06-20 02:05:00,84.579,84.606,84.539,84.547,900600001.0
2005-06-20 02:10:00,84.585,84.598,84.531,84.548,1191899995.0
2005-06-20 02:15:00,84.543,84.593,84.519,84.555,1074899991.0
2005-06-20 02:20:00,84.549,84.607,84.545,84.602,960799993.0
2005-06-20 02:25:00,84.573,84.623,84.553,84.583,867300003.0
2005-06-20 02:30:00,84.574,84.625,84.535,84.585,1056199999.0
2005-06-20 02:35:00,84.578,84.61,84.523,84.543,1178400001.0
2005-06-20 02:40:00,84.531,84.577,84.491,84.538,912799999.0
2005-06-20 02:45:00,84.569,84.616,84.514,84.575,1071499992.0
2005-06-20 02:50:00,84.567,84.617,84.535,84.608,828599994.0
2005-06-20 02:55:00,84.563,84.591,84.465,84.515,1145900001.0
2005-06-20 03:00:00,84.503,84.52,84.444,84.485,1096799997.0
2005-06-20 03:05:00,84.479,84.494,84.425,84.475,1034899998.0
2005-06-20 03:10:00,84.438,84.525,84.43,84.47,969199998.0
2005-06-20 03:15:00,84.462,84.574,84.44,84.572,772200005.0
2005-06-20 03:20:00,84.557,84.579,84.503,84.528,766700000.0
2005-06-20 03:25:00,84.546,84.641,84.536,84.607,1154900000.0
2005-06-20 03:30:00,84.596,84.618,84.543,84.583,1070400005.0
2005-06-20 03:35:00,84.551,84.618,84.549,84.571,1032699999.0
2005-06-20 03:40:00,84.56,84.594,84.502,84.55,1198299993.0
2005-06-20 03:45:00,84.536,84.594,84.521,84.588,1087599998.0
2005-06-20 03:50:00,84.592,84.631,84.539,84.61,886600002.0
2005-06-20 03:55:00,84.618,84.638,84.568,84.617,1202900005.0
2005-06-20 04:00:00,84.593,84.648,84.558,84.591,1060099994.0
2005-06-20 04:05:00,84.568,84.618,84.544,84.613,975299997.0
2005-06-20 04:10:00,84.6,84.64,84.578,84.6,1142299991.0
2005-06-20 04:15:00,84.607,84.687,84.598,84.624,1119300000.0
2005-06-20 04:20:00,84.621,84.663,84.565,84.611,1030399999.0
2005-06-20 04:25:00,84.623,84.63,84.554,84.604,1000699989.0
2005-06-20 04:30:00,84.598,84.642,84.555,84.577,1233899996.0
2005-06-20 04:35:00,84.575,84.58,84.511,84.551,1086599997.0
2005-06-20 04:40:00,84.555,84.594,84.523,84.572,1149799992.0
2005-06-20 04:45:00,84.587,84.613,84.514,84.591,976899991.0
2005-06-20 04:50:00,84.582,84.625,84.53,84.562,1231999987.0
2005-06-20 04:55:00,84.565,84.61,84.553,84.609,950200004.0
2005-06-20 05:00:00,84.569,84.623,84.555,84.579,902899999.0
2005-06-20 05:05:00,84.588,84.619,84.55,84.596,923200004.0
2005-06-20 05:10:00,84.548,84.624,84.548,84.579,1171699995.0
2005-06-20 05:15:00,84.6,84.632,84.563,84.614,1052399996.0
2005-06-20 05:20:00,84.576,84.627,84.557,84.598,797100002.0
2005-06-20 05:25:00,84.539,84.604,84.505,84.53,942899998.0
2005-06-20 05:30:00,84.545,84.598,84.518,84.548,928200003.0
2005-06-20 05:35:00,84.551,84.612,84.531,84.553,1310399993.0
2005-06-20 05:40:00,84.553,84.612,84.545,84.583,944899992.0
2005-06-20 05:45:00,84.555,84.605,84.542,84.575,784300004.0
2005-06-20 05:50:00,84.595,84.599,84.539,84.569,815299999.0
2005-06-20 05:55:00,84.563,84.6,84.534,84.539,794599999.0
2005-06-20 06:00:00,84.568,84.607,84.553,84.584,908699999.0
2005-06-20 06:05:00,84.604,84.633,84.577,84.624,925300003.0
2005-06-20 06:10:00,84.597,84.66,84.586,84.639,1079199988.0
2005-06-20 06:15:00,84.638,84.682,84.602,84.656,900599999.0
2005-06-20 06:20:00,84.633,84.682,84.615,84.648,1106599999.0
2005-06-20 06:25:00,84.638,84.665,84.594,84.627,1029299999.0
2005-06-20 06:30:00,84.586,84.681,84.586,84.634,994099995.0
2005-06-20 06:35:00,84.629,84.672,84.565,84.593,1087699989.0
2005-06-20 06:40:00,84.62,84.67,84.578,84.666,951499996.0
2005-06-20 06:45:00,84.606,84.671,84.603,84.632,1136999996.0
2005-06-20 06:50:00,84.606,84.679,84.59,84.612,999600007.0
2005-06-20 06:55:00,84.595,84.648,84.567,84.622,1009699999.0
2005-06-20 07:00:00,84.606,84.636,84.575,84.594,1266900005.0
2005-06-20 07:05:00,84.614,84.66,84.603,84.63,999000008.0
2005-06-20 07:10:00,84.618,84.67,84.568,84.578,809299994.0
2005-06-20 07:15:00,84.595,84.622,84.538,84.584,1070199999.0
2005-06-20 07:20:00,84.558,84.628,84.557,84.592,887700001.0
2005-06-20 07:25:00,84.591,84.648,84.542,84.558,1146599994.0
2005-06-20 07:30:00,84.514,84.609,84.505,84.568,917899989.0
2005-06-20 07:35:00,84.576,84.6,84.533,84.56,1142899988.0
2005-06-20 07:40:00,84.528,84.572,84.494,84.522,974399995.0
2005-06-20 07:45:00,84.53,84.577,84.497,84.521,938199995.0
2005-06-20 07:50:00,84.547,84.597,84.522,84.561,1143899998.0
2005-06-20 07:55:00,84.575,84.615,84.545,84.579,1047299988.0
2005-06-20 08:00:00,84.572,84.616,84.54,84.578,947899996.0
2005-06-20 08:05:00,84.568,84.585,84.51,84.533,1109400006.0
2005-06-20 08:10:00,84.495,84.585,84.46,84.56,870100004.0
2005-06-20 08:15:00,84.601,84.64,84.561,84.57,863100003.0
2005-06-20 08:20:00,84.563,84.624,84.526,84.53,939400006.0
2005-06-20 08:25:00,84.502,84.604,84.502,84.562,924099990.0
2005-06-20 08:30:00,84.553,84.605,84.53,84.562,1181900000.0
2005-06-20 08:35:00,84.558,84.606,84.521,84.533,1040299998.0
2005-06-20 08:40:00,84.519,84.581,84.495,84.538,980200003.0
2005-06-20 08:45:00,84.577,84.625,84.538,84.582,1181700008.0
2005-06-20 08:50:00,84.578,84.638,84.554,84.585,779599999.0
2005-06-20 08:55:00,84.587,84.598,84.536,84.567,1006000001.0
2005-06-20 09:00:00,84.575,84.619,84.536,84.536,1156600002.0
2005-06-20 09:05:00,84.552,84.6,84.538,84.561,879700008.0
2005-06-20 09:10:00,84.542,84.608,84.527,84.539,1023499998.0
2005-06-20 09:15:00,84.545,84.554,84.466,84.52,1017400003.0
2005-06-20 09:20:00,84.554,84.589,84.485,84.511,1143900002.0
2005-06-20 09:25:00,84.495,84.556,84.475,84.507,963999996.0
2005-06-20 09:30:00,84.506,84.583,84.506,84.564,918999998.0
2005-06-20 09:35:00,84.548,84.593,84.514,84.521,926099998.0
2005-06-20 09:40:00,84.529,84.543,84.459,84.49,937700001.0
2005-06-20 09:45:00,84.503,84.556,84.46,84.51,952200007.0
2005-06-20 09:50:00,84.508,84.566,84.484,84.55,1011399998.0
2005-06-20 09:55:00,84.543,84.574,84.494,84.515,1047399997.0
2005-06-20 10:00:00,84.473,84.534,84.452,84.514,950599998.0
2005-06-20 10:05:00,84.557,84.571,84.501,84.505,1263899988.0
2005-06-20 10:10:00,84.538,84.575,84.478,84.522,839799994.0
2005-06-20 10:15:00,84.51,84.571,84.504,84.518,994600003.0
2005-06-20 10:20:00,84.547,84.58,84.506,84.538,1067300007.0
2005-06-20 10:25:00,84.574,84.589,84.524,84.564,1162500001.0
2005-06-20 10:30:00,84.561,84.599,84.53,84.573,968899997.0
2005-06-20 10:35:00,84.589,84.619,84.543,84.587,1109999993.0
2005-06-20 10:40:00,84.568,84.659,84.554,84.592,1146399999.0
2005-06-20 10:45:00,84.584,84.628,84.557,84.584,1040299995.0
2005-06-20 10:50:00,84.585,84.602,84.519,84.558,1027899997.0
2005-06-20 10:55:00,84.553,84.61,84.529,84.61,1373999998.0
2005-06-20 11:00:00,84.594,84.618,84.56,84.593,1157000013.0
2005-06-20 11:05:00,84.576,84.64,84.559,84.638,1021999995.0
2005-06-20 11:10:00,84.634,84.7,84.626,84.666,830100001.0
2005-06-20 11:15:00,84.685,84.734,84.652,84.682,987899999.0
2005-06-20 11:20:00,84.678,84.767,84.663,84.707,931399988.0
2005-06-20 11:25:00,84.708,84.722,84.647,84.673,894700000.0
2005-06-20 11:30:00,84.674,84.756,84.666,84.736,924999997.0
2005-06-20 11:35:00,84.753,84.765,84.705,84.737,1087900002.0
2005-06-20 11:40:00,84.716,84.778,84.692,84.745,1012299993.0
2005-06-20 11:45:00,84.743,84.797,84.72,84.777,1024399996.0
2005-06-20 11:50:00,84.745,84.788,84.687,84.721,1043699993.0
2005-06-20 11:55:00,84.722,84.735,84.647,84.686,859800001.0
2005-06-20 12:00:00,84.665,84.671,84.597,84.637,957599997.0
2005-06-20 12:05:00,84.641,84.722,84.626,84.703,903800004.0
2005-06-20 12:10:00,84.672,84.716,84.597,84.603,958199994.0
2005-06-20 12:15:00,84.643,84.701,84.64,84.698,865599995.0
2005-06-20 12:20:00,84.659,84.71,84.631,84.673,1178999995.0
2005-06-20 12:25:00,84.665,84.718,84.64,84.698,1049099993.0
2005-06-20 12:30:00,84.696,84.746,84.67,84.689,1314099995.0
2005-06-20 12:35:00,84.716,84.733,84.661,84.733,949999993.0
2005-06-20 12:40:00,84.705,84.734,84.676,84.681,949099993.0
2005-06-20 12:45:00,84.71,84.738,84.639,84.721,862999998.0
2005-06-20 12:50:00,84.715,84.733,84.672,84.675,1037400001.0
2005-06-20 12:55:00,84.707,84.726,84.636,84.647,878000000.0
2005-06-20 13:00:00,84.66,84.715,84.641,84.685,885799998.0
2005-06-20 13:05:00,84.665,84.733,84.662,84.675,1102100004.0
2005-06-20 13:10:00,84.686,84.765,84.673,84.749,871399983.0
2005-06-20 13:15:00,84.754,84.802,84.709,84.75,972999997.0
2005-06-20 13:20:00,84.721,84.805,84.721,84.766,1136400001.0
2005-06-20 13:25:00,84.763,84.811,84.741,84.798,841700001.0
2005-06-20 13:30:00,84.805,84.819,84.719,84.762,971899999.0
2005-06-20 13:35:00,84.746,84.783,84.679,84.707,987799998.0
2005-06-20 13:40:00,84.695,84.767,84.684,84.711,1019699996.0
2005-06-20 13:45:00,84.726,84.787,84.686,84.776,1218900006.0
2005-06-20 13:50:00,84.758,84.802,84.739,84.765,986400001.0
2005-06-20 13:55:00,84.781,84.821,84.74,84.754,1056899996.0
2005-06-20 14:00:00,84.802,84.802,84.692,84.714,883100000.0
2005-06-20 14:05:00,84.693,84.797,84.663,84.762,1118899994.0
2005-06-20 14:10:00,84.798,84.838,84.76,84.761,782399993.0
2005-06-20 14:15:00,84.779,84.801,84.697,84.712,786799998.0
2005-06-20 14:20:00,84.734,84.817,84.732,84.773,968200000.0
2005-06-20 14:25:00,84.779,84.789,84.729,84.743,947999997.0
2005-06-20 14:30:00,84.755,84.791,84.739,84.76,1104099995.0
2005-06-20 14:35:00,84.741,84.825,84.74,84.753,943200001.0
2005-06-20 14:40:00,84.727,84.795,84.723,84.764,991999992.0
2005-06-20 14:45:00,84.762,84.773,84.71,84.746,970900002.0
2005-06-20 14:50:00,84.767,84.789,84.716,84.743,895300000.0
2005-06-20 14:55:00,84.757,84.759,84.704,84.754,861099996.0
2005-06-20 15:00:00,84.739,84.767,84.687,84.688,1189599996.0
2005-06-20 15:05:00,84.715,84.766,84.677,84.703,1132199996.0
2005-06-20 15:10:00,84.738,84.787,84.708,84.733,857099995.0
2005-06-20 15:15:00,84.723,84.814,84.722,84.78,1044999989.0
2005-06-20 15:20:00,84.754,84.78,84.685,84.685,906799998.0
2005-06-20 15:25:00,84.723,84.775,84.677,84.768,1135000007.0
2005-06-20 15:30:00,84.737,84.765,84.707,84.75,948299997.0
2005-06-20 15:35:00,84.73,84.742,84.654,84.672,829699999.0
2005-06-20 15:40:00,84.68,84.706,84.597,84.658,990899997.0
2005-06-20 15:45:00,84.677,84.692,84.629,84.658,1025500003.0
2005-06-20 15:50:00,84.663,84.733,84.631,84.68,913400001.0
2005-06-20 15:55:00,84.683,84.716,84.641,84.653,916099997.0
2005-06-20 16:00:00,84.747,84.752,84.663,84.693,1141499993.0
2005-06-20 16:05:00,84.71,84.754,84.691,84.718,1258799996.0
2005-06-20 16:10:00,84.719,84.778,84.678,84.715,893800002.0
2005-06-20 16:15:00,84.755,84.772,84.703,84.73,1113700003.0
2005-06-20 16:20:00,84.755,84.765,84.689,84.705,1075999997.0
2005-06-20 16:25:00,84.695,84.74,84.651,84.72,1107000000.0
2005-06-20 16:30:00,84.69,84.762,84.687,84.752,887699999.0
2005-06-20 16:35:00,84.745,84.787,84.725,84.754,1177699996.0
2005-06-20 16:40:00,84.772,84.8,84.736,84.748,984900001.0
2005-06-20 16:45:00,84.75,84.801,84.731,84.754,985599997.0
2005-06-20 16:50:00,84.73,84.77,84.701,84.744,976099996.0
2005-06-20 16:55:00,84.734,84.875,84.733,84.868,690599999.0
2005-06-20 17:00:00,84.853,84.922,84.833,84.883,1091099997.0
2005-06-20 17:05:00,84.888,84.918,84.832,84.847,939399998.0
2005-06-20 17:10:00,84.89,84.924,84.846,84.912,775300002.0
2005-06-20 17:15:00,84.914,84.95,84.876,84.929,1060699996.0
2005-06-20 17:20:00,84.898,84.952,84.883,84.935,1014200003.0
2005-06-20 17:25:00,84.897,84.947,84.858,84.923,1111699992.0
2005-06-20 17:30:00,84.932,84.997,84.892,84.975,990599999.0
2005-06-20 17:35:00,84.994,85.021,84.961,84.992,1006700002.0
2005-06-20 17:40:00,84.966,84.986,84.891,84.933,1163499995.0
2005-06-20 17:45:00,84.902,84.945,84.886,84.918,1111799995.0
2005-06-20 17:50:00,84.925,84.96,84.884,84.95,1185399999.0
2005-06-20 17:55:00,84.955,84.977,84.88,84.937,978100006.0
2005-06-20 18:00:00,84.922,85.01,84.896,84.984,6340199984.0
2005-06-20 18:05:00,84.973,85.02,84.917,84.924,8540799969.0
2005-06-20 18:10:00,84.896,85.006,84.896,84.972,7367999973.0
2005-06-20 18:15:00,84.944,85.002,84.904,84.924,7949999990.0
2005-06-20 18:20:00,84.912,85.0,84.882,84.928,8044799993.0
2005-06-20 18:25:00,84.896,84.963,84.855,84.942,7444199971.0
2005-06-20 18:30:00,84.921,85.004,84.906,84.959,6834699980.0
2005-06-20 18:35:00,84.971,84.999,84.917,84.941,5309900007.0
2005-06-20 18:40:00,84.938,84.978,84.913,84.913,4807699981.0
2005-06-20 18:45:00,84.927,84.982,84.869,84.949,4062699988.0
2005-06-20 18:50:00,84.948,84.986,84.916,84.927,4209499982.0
2005-06-20 18:55:00,84.932,84.99,84.881,84.984,4184699992.0
2005-06-20 19:00:00,84.929,84.991,84.902,84.96,2603599991.0
2005-06-20 19:05:00,84.98,85.016,84.94,84.987,3600899994.0
2005-06-20 19:10:00,84.953,85.001,84.897,84.924,2298599994.0
2005-06-20 19:15:00,84.91,84.99,84.903,84.966,2961699989.0
2005-06-20 19:20:00,84.936,84.979,84.897,84.909,2715199984.0
2005-06-20 19:25:00,84.932,84.957,84.882,84.923,4456699992.0
2005-06-20 19:30:00,84.923,84.962,84.873,84.889,3867399989.0
2005-06-20 19:35:00,84.932,84.974,84.891,84.945,3367599983.0
2005-06-20 19:40:00,84.93,84.976,84.913,84.937,3066199989.0
2005-06-20 19:45:00,84.935,84.954,84.888,84.937,2640399990.0
2005-06-20 19:50:00,84.922,84.958,84.899,84.916,2472799989.0
2005-06-20 19:55:00,84.937,84.97,84.904,84.929,2759999992.0
2005-06-20 20:00:00,84.945,84.978,84.875,84.945,2304599997.0
2005-06-20 20:05:00,84.972,84.991,84.922,84.946,3224099997.0
2005-06-20 20:10:00,84.934,84.98,84.903,84.953,3928699994.0
2005-06-20 20:15:00,84.95,84.955,84.871,84.878,2308499989.0
2005-06-20 20:20:00,84.888,84.928,84.851,84.871,2870199993.0
2005-06-20 20:25:00,84.902,84.914,84.848,84.854,3997599989.0
2005-06-20 20:30:00,84.901,84.923,84.84,84.84,5026499995.0
2005-06-20 20:35:00,84.877,84.899,84.818,84.834,3074699999.0
2005-06-20 20:40:00,84.824,84.868,84.799,84.821,5255599984.0
2005-06-20 20:45:00,84.845,84.874,84.793,84.849,3379299987.0
2005-06-20 20:50:00,84.828,84.856,84.767,84.833,3742300000.0
2005-06-20 20:55:00,84.812,84.89,84.784,84.835,5099799985.0
2005-06-20 21:00:00,84.827,84.869,84.789,84.811,3789599992.0
2005-06-20 21:05:00,84.801,84.834,84.767,84.81,3245200000.0
2005-06-20 21:10:00,84.791,84.848,84.771,84.82,2556099979.0
2005-06-20 21:15:00,84.82,84.849,84.776,84.831,3800599985.0
2005-06-20 21:20:00,84.829,84.864,84.783,84.795,4496799992.0
2005-06-20 21:25:00,84.826,84.852,84.772,84.796,3011099988.0
2005-06-20 21:30:00,84.788,84.825,84.764,84.789,1785300004.0
2005-06-20 21:35:00,84.793,84.814,84.741,84.784,1712699996.0
2005-06-20 21:40:00,84.767,84.785,84.717,84.767,2468700004.0
2005-06-20 21:45:00,84.758,84.803,84.724,84.728,1891699993.0
2005-06-20 21:50:00,84.738,84.819,84.723,84.819,1292899992.0
2005-06-20 21:55:00,84.779,84.84,84.753,84.826,1490499994.0
2005-06-20 22:00:00,84.805,84.854,84.782,84.825,2993899994.0
2005-06-20 22:05:00,84.821,84.851,84.784,84.805,1070999999.0
2005-06-20 22:10:00,84.783,84.834,84.751,84.796,1842899980.0
2005-06-20 22:15:00,84.786,84.821,84.751,84.775,1604800000.0
2005-06-20 22:20:00,84.793,84.822,84.759,84.765,1741199991.0
2005-06-20 22:25:00,84.829,84.839,84.72,84.743,1768699998.0
2005-06-20 22:30:00,84.74,84.84,84.735,84.795,2242100001.0
2005-06-20 22:35:00,84.777,84.813,84.738,84.741,1510599998.0
2005-06-20 22:40:00,84.788,84.817,84.729,84.768,1312499993.0
2005-06-20 22:45:00,84.761,84.825,84.734,84.76,1331500007.0
2005-06-20 22:50:00,84.736,84.813,84.722,84.736,1497000002.0
2005-06-20 22:55:00,84.788,84.788,84.61,84.695,1727400006.0
2005-06-20 23:00:00,84.718,84.758,84.649,84.723,1048100004.0
2005-06-20 23:05:00,84.736,84.745,84.684,84.712,895000005.0
2005-06-20 23:10:00,84.725,84.757,84.681,84.738,898199997.0
2005-06-20 23:15:00,84.743,84.815,84.707,84.79,1186199993.0
2005-06-20 23:20:00,84.753,84.829,84.74,84.818,1049099991.0
2005-06-20 23:25:00,84.774,84.819,84.751,84.798,915300001.0
2005-06-20 23:30:00,84.775,84.856,84.74,84.774,1105299994.0
2005-06-20 23:35:00,84.8,84.884,84.783,84.884,932300002.0
2005-06-20 23:40:00,84.874,84.895,84.794,84.831,1013199990.0
2005-06-20 23:45:00,84.83,84.881,84.788,84.84,1121099998.0
2005-06-20 23:50:00,84.845,84.871,84.805,84.845,934300005.0
2005-06-20 23:55:00,84.892,84.892,84.833,84.854,1122499996.0
2005-06-21 00:00:00,84.862,84.884,84.828,84.838,955299993.0
2005-06-21 00:05:00,84.842,84.879,84.795,84.85,1056200000.0
2005-06-21 00:10:00,84.829,84.879,84.804,84.811,1005099998.0
2005-06-21 00:15:00,84.834,84.876,84.806,84.858,1030499999.0
2005-06-21 00:20:00,84.772,84.855,84.772,84.824,1155700003.0
2005-06-21 00:25:00,84.832,84.854,84.774,84.808,1138499998.0
2005-06-21 00:30:00,84.823,84.896,84.791,84.838,818400000.0
2005-06-21 00:35:00,84.838,84.921,84.833,84.907,1324799997.0
2005-06-21 00:40:00,84.908,84.938,84.866,84.907,1066799993.0
2005-06-21 00:45:00,84.919,84.948,84.873,84.914,930899999.0
2005-06-21 00:50:00,84.91,84.949,84.883,84.916,983399997.0
2005-06-21 00:55:00,84.917,84.97,84.9,84.903,1119500002.0
2005-06-21 01:00:00,84.922,84.954,84.881,84.92,1017499994.0
2005-06-21 01:05:00,84.942,84.961,84.891,84.919,1042099993.0
2005-06-21 01:10:00,84.916,84.971,84.898,84.929,974599989.0
2005-06-21 01:15:00,84.923,84.968,84.892,84.932,1000300000.0
2005-06-21 01:20:00,84.891,84.958,84.883,84.921,912100000.0
2005-06-21 01:25:00,84.906,84.949,84.894,84.906,1058299993.0
2005-06-21 01:30:00,84.895,84.942,84.875,84.937,1163099999.0
2005-06-21 01:35:00,84.919,84.955,84.89,84.941,983500001.0
2005-06-21 01:40:00,84.927,84.958,84.885,84.925,880400001.0
2005-06-21 01:45:00,84.923,84.943,84.869,84.935,1058800001.0
2005-06-21 01:50:00,84.924,84.946,84.869,84.94,1005500008.0
2005-06-21 01:55:00,84.911,84.948,84.856,84.913,1062000001.0
2005-06-21 02:00:00,84.902,84.927,84.837,84.842,1014800000.0
2005-06-21 02:05:00,84.855,84.927,84.855,84.898,1021199994.0
2005-06-21 02:10:00,84.866,84.899,84.836,84.85,1145099993.0
2005-06-21 02:15:00,84.85,84.899,84.822,84.822,1070899991.0
2005-06-21 02:20:00,84.877,84.897,84.843,84.854,988500004.0
2005-06-21 02:25:00,84.845,84.872,84.785,84.805,869099995.0
2005-06-21 02:30:00,84.831,84.84,84.768,84.827,841899997.0
2005-06-21 02:35:00,84.802,84.841,84.777,84.804,1009199997.0
2005-06-21 02:40:00,84.803,84.845,84.762,84.762,961399997.0
2005-06-21 02:45:00,84.784,84.818,84.727,84.727,1133800003.0
2005-06-21 02:50:00,84.806,84.806,84.707,84.712,886999999.0
2005-06-21 02:55:00,84.736,84.81,84.713,84.744,1116800003.0
2005-06-21 03:00:00,84.738,84.817,84.719,84.795,975399998.0
2005-06-21 03:05:00,84.803,84.822,84.745,84.794,984600004.0
2005-06-21 03:10:00,84.773,84.801,84.734,84.751,1015900002.0
2005-06-21 03:15:00,84.746,84.79,84.724,84.747,865900002.0
2005-06-21 03:20:00,84.792,84.795,84.731,84.741,995999994.0
2005-06-21 03:25:00,84.746,84.766,84.689,84.752,1331099993.0
2005-06-21 03:30:00,84.712,84.749,84.653,84.685,1085399994.0
2005-06-21 03:35:00,84.663,84.732,84.647,84.664,1152000001.0
2005-06-21 03:40:00,84.689,84.724,84.649,84.695,1054599998.0
2005-06-21 03:45:00,84.712,84.734,84.665,84.707,940099994.0
2005-06-21 03:50:00,84.706,84.735,84.661,84.697,709600001.0
2005-06-21 03:55:00,84.699,84.73,84.674,84.72,1128500002.0
2005-06-21 04:00:00,84.715,84.745,84.673,84.743,1158400002.0
2005-06-21 04:05:00,84.734,84.758,84.694,84.727,960000009.0
2005-06-21 04:10:00,84.693,84.738,84.662,84.698,966799992.0
2005-06-21 04:15:00,84.727,84.745,84.657,84.707,1065599991.0
2005-06-21 04:20:00,84.672,84.724,84.669,84.707,1057499995.0
2005-06-21 04:25:00,84.707,84.721,84.653,84.679,943799996.0
2005-06-21 04:30:00,84.691,84.747,84.659,84.709,1255199996.0
2005-06-21 04:35:00,84.713,84.785,84.703,84.774,799900000.0
2005-06-21 04:40:00,84.74,84.786,84.72,84.766,1014899996.0
2005-06-21 04:45:00,84.75,84.801,84.729,84.768,951800000.0
2005-06-21 04:50:00,84.775,84.795,84.71,84.763,1309599996.0
2005-06-21 04:55:00,84.746,84.785,84.719,84.773,860399994.0
2005-06-21 05:00:00,84.741,84.775,84.693,84.703,772999994.0
2005-06-21 05:05:00,84.7,84.755,84.688,84.754,1011699996.0
2005-06-21 05:10:00,84.73,84.753,84.67,84.69,943199999.0
2005-06-21 05:15:00,84.712,84.738,84.674,84.705,1092199997.0
2005-06-21 05:20:00,84.689,84.767,84.678,84.732,1114699999.0
2005-06-21 05:25:00,84.72,84.767,84.671,84.724,1185900002.0
2005-06-21 05:30:00,84.713,84.751,84.683,84.728,1044100003.0
2005-06-21 05:35:00,84.736,84.757,84.669,84.7,1234299996.0
2005-06-21 05:40:00,84.696,84.727,84.665,84.691,985700003.0
2005-06-21 05:45:00,84.696,84.718,84.634,84.659,907000001.0
2005-06-21 05:50:00,84.67,84.723,84.648,84.716,988599991.0
2005-06-21 05:55:00,84.684,84.716,84.648,84.669,708799995.0
2005-06-21 06:00:00,84.668,84.71,84.64,84.699,1014300001.0
2005-06-21 06:05:00,84.698,84.702,84.633,84.675,772100000.0
2005-06-21 06:10:00,84.638,84.722,84.632,84.675,782000000.0
2005-06-21 06:15:00,84.684,84.697,84.62,84.646,1095399996.0
2005-06-21 06:20:00,84.642,84.699,84.634,84.688,1041600003.0
2005-06-21 06:25:00,84.672,84.702,84.634,84.675,1071599990.0
2005-06-21 06:30:00,84.64,84.693,84.616,84.665,999299999.0
2005-06-21 06:35:00,84.652,84.715,84.646,84.696,1045399999.0
2005-06-21 06:40:00,84.655,84.727,84.648,84.706,1067899987.0
2005-06-21 06:45:00,84.727,84.745,84.673,84.684,1049099998.0
2005-06-21 06:50:00,84.673,84.728,84.649,84.69,927399995.0
2005-06-21 06:55:00,84.68,84.732,84.659,84.713,994399993.0
2005-06-21 07:00:00,84.67,84.73,84.667,84.675,1014499995.0
2005-06-21 07:05:00,84.704,84.741,84.66,84.705,804899999.0
2005-06-21 07:10:00,84.703,84.735,84.678,84.705,915400000.0
2005-06-21 07:15:00,84.687,84.73,84.643,84.73,1234599987.0
2005-06-21 07:20:00,84.691,84.725,84.657,84.708,1004699993.0
2005-06-21 07:25:00,84.702,84.742,84.669,84.691,893399999.0
2005-06-21 07:30:00,84.696,84.729,84.638,84.705,794899999.0
2005-06-21 07:35:00,84.71,84.742,84.669,84.706,901299998.0
2005-06-21 07:40:00,84.692,84.742,84.65,84.674,1020700001.0
2005-06-21 07:45:00,84.661,84.72,84.652,84.686,1147700005.0
2005-06-21 07:50:00,84.681,84.766,84.653,84.738,989700004.0
2005-06-21 07:55:00,84.712,84.755,84.672,84.733,880000003.0
2005-06-21 08:00:00,84.693,84.766,84.671,84.719,913300006.0
2005-06-21 08:05:00,84.713,84.759,84.688,84.759,974800001.0
2005-06-21 08:10:00,84.706,84.806,84.689,84.728,1098500001.0
2005-06-21 08:15:00,84.73,84.763,84.671,84.723,875799998.0
2005-06-21 08:20:00,84.713,84.743,84.677,84.723,866800003.0
2005-06-21 08:25:00,84.738,84.765,84.687,84.748,974299997.0
2005-06-21 08:30:00,84.748,84.769,84.652,84.664,862499996.0
2005-06-21 08:35:00,84.7,84.729,84.647,84.675,1047099994.0
2005-06-21 08:40:00,84.652,84.728,84.652,84.677,1150899999.0
2005-06-21 08:45:00,84.659,84.734,84.658,84.715,876899990.0
2005-06-21 08:50:00,84.722,84.733,84.662,84.677,1047999996.0
2005-06-21 08:55:00,84.663,84.716,84.612,84.691,1071600006.0
2005-06-21 09:00:00,84.643,84.681,84.591,84.647,1114499997.0
2005-06-21 09:05:00,84.656,84.678,84.597,84.65,858600003.0
2005-06-21 09:10:00,84.614,84.668,84.577,84.656,833800000.0
2005-06-21 09:15:00,84.667,84.669,84.607,84.633,1099199995.0
2005-06-21 09:20:00,84.636,84.673,84.604,84.672,964399995.0
2005-06-21 09:25:00,84.65,84.677,84.59,84.595,895799997.0
2005-06-21 09:30:00,84.619,84.642,84.58,84.59,895600012.0
2005-06-21 09:35:00,84.627,84.651,84.542,84.616,798000000.0
2005-06-21 09:40:00,84.588,84.686,84.578,84.603,1032299995.0
2005-06-21 09:45:00,84.598,84.629,84.56,84.614,1003200000.0
2005-06-21 09:50:00,84.642,84.651,84.577,84.615,1125399999.0
2005-06-21 09:55:00,84.612,84.672,84.581,84.614,1077799993.0
2005-06-21 10:00:00,84.613,84.642,84.554,84.582,846699999.0
2005-06-21 10:05:00,84.564,84.657,84.551,84.596,1159400000.0
2005-06-21 10:10:00,84.571,84.65,84.568,84.59,996200003.0
2005-06-21 10:15:00,84.595,84.63,84.536,84.583,757899997.0
2005-06-21 10:20:00,84.576,84.629,84.543,84.593,1098600002.0
2005-06-21 10:25:00,84.607,84.607,84.526,84.543,921900003.0
2005-06-21 10:30:00,84.542,84.617,84.542,84.57,1050600004.0
2005-06-21 10:35:00,84.596,84.645,84.568,84.571,989200001.0
2005-06-21 10:40:00,84.564,84.606,84.534,84.585,1095699998.0
2005-06-21 10:45:00,84.577,84.612,84.532,84.606,887399999.0
2005-06-21 10:50:00,84.571,84.608,84.539,84.575,1220299992.0
2005-06-21 10:55:00,84.571,84.585,84.519,84.552,1047300001.0
2005-06-21 11:00:00,84.51,84.584,84.466,84.583,860499999.0
2005-06-21 11:05:00,84.558,84.666,84.558,84.633,1084100003.0
2005-06-21 11:10:00,84.606,84.643,84.585,84.62,979699998.0
2005-06-21 11:15:00,84.633,84.647,84.578,84.621,1149200001.0
2005-06-21 11:20:00,84.65,84.69,84.615,84.674,895300006.0
2005-06-21 11:25:00,84.605,84.689,84.605,84.665,782300002.0
2005-06-21 11:30:00,84.676,84.7,84.611,84.62,839999998.0
2005-06-21 11:35:00,84.635,84.676,84.589,84.614,1052699997.0
2005-06-21 11:40:00,84.585,84.632,84.558,84.597,1102399999.0
2005-06-21 11:45:00,84.598,84.632,84.539,84.544,1198000005.0
2005-06-21 11:50:00,84.537,84.593,84.526,84.55,1177100006.0
2005-06-21 11:55:00,84.554,84.603,84.518,84.532,1101400001.0
2005-06-21 12:00:00,84.513,84.613,84.499,84.608,996899998.0
2005-06-21 12:05:00,84.627,84.636,84.514,84.598,977800002.0
2005-06-21 12:10:00,84.58,84.64,84.563,84.604,987999997.0
2005-06-21 12:15:00,84.628,84.649,84.575,84.61,937799999.0
2005-06-21 12:20:00,84.58,84.633,84.547,84.547,916700004.0
2005-06-21 12:25:00,84.559,84.604,84.539,84.575,1068999999.0
2005-06-21 12:30:00,84.587,84.63,84.549,84.584,844600002.0
2005-06-21 12:35:00,84.607,84.619,84.546,84.603,955799994.0
2005-06-21 12:40:00,84.565,84.612,84.536,84.588,945799997.0
2005-06-21 12:45:00,84.568,84.603,84.515,84.603,969600001.0
2005-06-21 12:50:00,84.557,84.612,84.552,84.565,1084500002.0
2005-06-21 12:55:00,84.568,84.612,84.528,84.601,940299998.0
2005-06-21 13:00:00,84.58,84.638,84.551,84.584,1038199996.0
2005-06-21 13:05:00,84.577,84.653,84.542,84.631,1141499991.0
2005-06-21 13:10:00,84.618,84.655,84.57,84.597,1001000000.0
2005-06-21 13:15:00,84.608,84.682,84.581,84.626,1105100000.0
2005-06-21 13:20:00,84.642,84.652,84.585,84.599,1196799999.0
2005-06-21 13:25:00,84.598,84.639,84.556,84.577,1160399995.0
2005-06-21 13:30:00,84.553,84.623,84.522,84.568,1018100001.0
2005-06-21 13:35:00,84.589,84.619,84.528,84.56,1345599997.0
2005-06-21 13:40:00,84.567,84.627,84.523,84.59,873200001.0
2005-06-21 13:45:00,84.583,84.702,84.543,84.603,1164000000.0
2005-06-21 13:50:00,84.553,84.694,84.553,84.589,900100000.0
2005-06-21 13:55:00,84.608,84.661,84.57,84.617,1151499987.0
2005-06-21 14:00:00,84.637,84.66,84.583,84.628,733399999.0
2005-06-21 14:05:00,84.578,84.678,84.577,84.636,1042199998.0
2005-06-21 14:10:00,84.66,84.755,84.614,84.642,979299996.0
2005-06-21 14:15:00,84.635,84.666,84.568,84.584,1020499999.0
2005-06-21 14:20:00,84.639,84.649,84.578,84.611,943700000.0
2005-06-21 14:25:00,84.569,84.632,84.559,84.6,823400007.0
2005-06-21 14:30:00,84.595,84.631,84.534,84.587,958099994.0
2005-06-21 14:35:00,84.574,84.65,84.546,84.571,1004300003.0
2005-06-21 14:40:00,84.582,84.608,84.521,84.565,840899994.0
2005-06-21 14:45:00,84.566,84.566,84.489,84.514,918000000.0
2005-06-21 14:50:00,84.49,84.547,84.46,84.485,863700005.0
2005-06-21 14:55:00,84.491,84.575,84.489,84.522,961499992.0
2005-06-21 15:00:00,84.511,84.588,84.482,84.486,1139099995.0
2005-06-21 15:05:00,84.51,84.527,84.418,84.497,1048500000.0
2005-06-21 15:10:00,84.477,84.535,84.449,84.535,1094799995.0
2005-06-21 15:15:00,84.517,84.562,84.459,84.465,1087699999.0
2005-06-21 15:20:00,84.47,84.501,84.384,84.418,1033500001.0
2005-06-21 15:25:00,84.42,84.42,84.318,84.34,1016499997.0
2005-06-21 15:30:00,84.345,84.36,84.264,84.312,862700000.0
2005-06-21 15:35:00,84.296,84.401,84.284,84.36,690799999.0
2005-06-21 15:40:00,84.355,84.482,84.292,84.341,1262499997.0
2005-06-21 15:45:00,84.382,84.453,84.341,84.345,1276499999.0
2005-06-21 15:50:00,84.362,84.452,84.34,84.381,1070299997.0
2005-06-21 15:55:00,84.353,84.422,84.334,84.346,855300003.0
2005-06-21 16:00:00,84.366,84.402,84.292,84.293,1010500002.0
2005-06-21 16:05:00,84.323,84.376,84.277,84.353,1073399996.0
2005-06-21 16:10:00,84.362,84.384,84.31,84.347,1156399991.0
2005-06-21 16:15:00,84.367,84.4,84.324,84.335,1097900000.0
2005-06-21 16:20:00,84.348,84.407,84.336,84.353,993700002.0
2005-06-21 16:25:00,84.368,84.407,84.343,84.38,1039899995.0
2005-06-21 16:30:00,84.36,84.408,84.313,84.385,999800003.0
2005-06-21 16:35:00,84.376,84.435,84.333,84.333,978999993.0
2005-06-21 16:40:00,84.369,84.395,84.319,84.357,998499993.0
2005-06-21 16:45:00,84.323,84.424,84.304,84.331,1140800003.0
2005-06-21 16:50:00,84.29,84.353,84.253,84.306,976999996.0
2005-06-21 16:55:00,84.313,84.336,84.237,84.237,1097899995.0
2005-06-21 17:00:00,84.23,84.29,84.184,84.236,975200001.0
2005-06-21 17:05:00,84.265,84.343,84.243,84.269,811700001.0
2005-06-21 17:10:00,84.286,84.377,84.256,84.377,760900001.0
2005-06-21 17:15:00,84.385,84.428,84.33,84.353,854899995.0
2005-06-21 17:20:00,84.397,84.437,84.359,84.392,1187999996.0
2005-06-21 17:25:00,84.392,84.435,84.357,84.405,1008799996.0
2005-06-21 17:30:00,84.398,84.441,84.364,84.411,1118999994.0
2005-06-21 17:35:00,84.401,84.501,84.386,84.479,995099994.0
2005-06-21 17:40:00,84.476,84.502,84.394,84.441,1344899999.0
2005-06-21 17:45:00,84.403,84.451,84.342,84.373,839599999.0
2005-06-21 17:50:00,84.342,84.417,84.328,84.36,1097799988.0
2005-06-21 17:55:00,84.363,84.468,84.33,84.427,888200009.0
2005-06-21 18:00:00,84.368,84.514,84.365,84.451,6459399994.0
2005-06-21 18:05:00,84.416,84.504,84.399,84.447,9234099978.0
2005-06-21 18:10:00,84.458,84.491,84.408,84.463,6921699987.0
2005-06-21 18:15:00,84.447,84.548,84.412,84.548,6467099990.0
2005-06-21 18:20:00,84.517,84.585,84.46,84.531,8265599971.0
2005-06-21 18:25:00,84.504,84.541,84.454,84.484,7741499971.0
2005-06-21 18:30:00,84.492,84.57,84.461,84.496,6579799993.0
2005-06-21 18:35:00,84.503,84.576,84.452,84.519,5571999980.0
2005-06-21 18:40:00,84.523,84.56,84.473,84.501,4483799989.0
2005-06-21 18:45:00,84.51,84.567,84.487,84.508,3728399990.0
2005-06-21 18:50:00,84.514,84.566,84.444,84.508,4192099998.0
2005-06-21 18:55:00,84.495,84.565,84.476,84.51,4264400006.0
2005-06-21 19:00:00,84.502,84.531,84.43,84.525,2921799985.0
2005-06-21 19:05:00,84.504,84.531,84.456,84.482,3553000001.0
2005-06-21 19:10:00,84.475,84.524,84.453,84.487,2008199989.0
2005-06-21 19:15:00,84.467,84.525,84.435,84.485,2708599991.0
2005-06-21 19:20:00,84.485,84.543,84.443,84.541,3043200003.0
2005-06-21 19:25:00,84.515,84.563,84.471,84.563,4255400004.0
2005-06-21 19:30:00,84.55,84.597,84.507,84.58,3455099986.0
2005-06-21 19:35:00,84.558,84.617,84.53,84.58,3101499993.0
2005-06-21 19:40:00,84.565,84.597,84.522,84.571,2852499984.0
2005-06-21 19:45:00,84.536,84.624,84.52,84.573,2579499992.0
2005-06-21 19:50:00,84.552,84.616,84.525,84.57,2929599996.0
2005-06-21 19:55:00,84.564,84.593,84.511,84.559,3116799993.0
2005-06-21 20:00:00,84.547,84.59,84.496,84.573,1976800002.0
2005-06-21 20:05:00,84.576,84.584,84.524,84.534,3417099988.0
2005-06-21 20:10:00,84.518,84.585,84.501,84.565,4450499979.0
2005-06-21 20:15:00,84.545,84.58,84.48,84.52,2076799996.0
2005-06-21 20:20:00,84.527,84.561,84.458,84.525,3153800005.0
2005-06-21 20:25:00,84.502,84.533,84.462,84.499,4473000001.0
2005-06-21 20:30:00,84.505,84.532,84.45,84.45,4767999986.0
2005-06-21 20:35:00,84.48,84.529,84.448,84.467,2985999998.0
2005-06-21 20:40:00,84.47,84.518,84.425,84.435,5132699982.0
2005-06-21 20:45:00,84.487,84.487,84.409,84.428,3480699995.0
2005-06-21 20:50:00,84.441,84.458,84.383,84.432,3573099996.0
2005-06-21 20:55:00,84.403,84.469,84.368,84.426,5220599974.0
2005-06-21 21:00:00,84.437,84.47,84.393,84.406,3468199997.0
2005-06-21 21:05:00,84.385,84.459,84.359,84.411,3241700007.0
2005-06-21 21:10:00,84.383,84.446,84.354,84.413,2368299998.0
2005-06-21 21:15:00,84.398,84.469,84.372,84.412,4363599991.0
2005-06-21 21:20:00,84.433,84.467,84.389,84.44,4704099972.0
2005-06-21 21:25:00,84.437,84.482,84.384,84.46,3126199996.0
2005-06-21 21:30:00,84.45,84.502,84.389,84.453,1773699994.0
2005-06-21 21:35:00,84.45,84.489,84.421,84.457,1880199993.0
2005-06-21 21:40:00,84.486,84.524,84.456,84.499,2250599993.0
2005-06-21 21:45:00,84.462,84.52,84.435,84.493,1895299987.0
2005-06-21 21:50:00,84.459,84.534,84.459,84.513,1505299999.0
2005-06-21 21:55:00,84.507,84.528,84.465,84.478,1204700002.0
2005-06-21 22:00:00,84.478,84.526,84.442,84.465,3478700002.0
2005-06-21 22:05:00,84.452,84.543,84.452,84.496,1194899991.0
2005-06-21 22:10:00,84.497,84.515,84.428,84.468,1674099990.0
2005-06-21 22:15:00,84.477,84.531,84.431,84.491,1711599991.0
2005-06-21 22:20:00,84.493,84.525,84.458,84.484,1512999992.0
2005-06-21 22:25:00,84.478,84.513,84.444,84.444,1672099996.0
2005-06-21 22:30:00,84.494,84.499,84.401,84.47,2261799996.0
2005-06-21 22:35:00,84.456,84.489,84.419,84.458,1059499999.0
2005-06-21 22:40:00,84.442,84.515,84.422,84.432,1590100004.0
2005-06-21 22:45:00,84.428,84.496,84.416,84.472,1683300000.0
2005-06-21 22:50:00,84.446,84.474,84.389,84.44,1411699995.0
2005-06-21 22:55:00,84.459,84.472,84.383,84.435,1388499994.0
2005-06-21 23:00:00,84.433,84.469,84.389,84.437,1139900001.0
2005-06-21 23:05:00,84.439,84.489,84.415,84.431,1166899998.0
2005-06-21 23:10:00,84.461,84.482,84.305,84.399,989299996.0
2005-06-21 23:15:00,84.422,84.433,84.363,84.388,1291499991.0
2005-06-21 23:20:00,84.374,84.424,84.332,84.353,1025399998.0
2005-06-21 23:25:00,84.344,84.386,84.329,84.34,915599998.0
2005-06-21 23:30:00,84.384,84.431,84.339,84.373,1133500004.0
2005-06-21 23:35:00,84.365,84.419,84.301,84.375,855999997.0
2005-06-21 23:40:00,84.382,84.415,84.348,84.363,1201999988.0
2005-06-21 23:45:00,84.377,84.435,84.356,84.372,1073399999.0
2005-06-21 23:50:00,84.376,84.425,84.335,84.396,832299995.0
2005-06-21 23:55:00,84.389,84.41,84.346,84.356,1009699998.0
2005-06-22 00:00:00,84.392,84.481,84.372,84.431,1057900002.0
2005-06-22 00:05:00,84.411,84.494,84.382,84.45,773100002.0
2005-06-22 00:10:00,84.437,84.464,84.4,84.413,1255099990.0
2005-06-22 00:15:00,84.445,84.484,84.398,84.455,1091700000.0
2005-06-22 00:20:00,84.455,84.492,84.422,84.461,1245099999.0
2005-06-22 00:25:00,84.447,84.487,84.428,84.45,1182999999.0
2005-06-22 00:30:00,84.458,84.497,84.423,84.44,781000000.0
2005-06-22 00:35:00,84.452,84.479,84.392,84.408,1120299999.0
2005-06-22 00:40:00,84.402,84.447,84.363,84.407,1065900006.0
2005-06-22 00:45:00,84.414,84.447,84.364,84.39,875899996.0
2005-06-22 00:50:00,84.395,84.438,84.368,84.425,998099999.0
2005-06-22 00:55:00,84.41,84.483,84.41,84.465,930699998.0
2005-06-22 01:00:00,84.433,84.487,84.404,84.411,1049799998.0
2005-06-22 01:05:00,84.414,84.47,84.392,84.47,1033199992.0
2005-06-22 01:10:00,84.422,84.47,84.384,84.417,1034299997.0
2005-06-22 01:15:00,84.43,84.452,84.382,84.428,1081599999.0
2005-06-22 01:20:00,84.405,84.513,84.396,84.474,857699999.0
2005-06-22 01:25:00,84.492,84.523,84.43,84.512,1097400000.0
2005-06-22 01:30:00,84.503,84.555,84.458,84.5,1214400002.0
2005-06-22 01:35:00,84.474,84.562,84.442,84.562,762400001.0
2005-06-22 01:40:00,84.56,84.575,84.459,84.472,967100000.0
2005-06-22 01:45:00,84.507,84.527,84.433,84.494,993999994.0
2005-06-22 01:50:00,84.448,84.544,84.448,84.455,913500003.0
2005-06-22 01:55:00,84.487,84.525,84.447,84.488,1272999995.0
2005-06-22 02:00:00,84.51,84.542,84.45,84.483,1194699992.0
2005-06-22 02:05:00,84.5,84.513,84.406,84.423,1105200002.0
2005-06-22 02:10:00,84.439,84.474,84.395,84.421,1109600003.0
2005-06-22 02:15:00,84.447,84.47,84.394,84.429,1076599993.0
2005-06-22 02:20:00,84.434,84.482,84.398,84.448,909300001.0
2005-06-22 02:25:00,84.467,84.482,84.418,84.451,1046800001.0
2005-06-22 02:30:00,84.446,84.485,84.378,84.454,1132599992.0
2005-06-22 02:35:00,84.452,84.48,84.399,84.399,1155900003.0
2005-06-22 02:40:00,84.443,84.461,84.335,84.396,944299996.0
2005-06-22 02:45:00,84.437,84.45,84.376,84.423,1185199992.0
2005-06-22 02:50:00,84.401,84.457,84.369,84.409,929099997.0
2005-06-22 02:55:00,84.422,84.452,84.375,84.389,1048299995.0
2005-06-22 03:00:00,84.357,84.413,84.321,84.358,999899998.0
2005-06-22 03:05:00,84.385,84.407,84.33,84.359,1120600001.0
2005-06-22 03:10:00,84.336,84.406,84.328,84.345,908700002.0
2005-06-22 03:15:00,84.38,84.455,84.325,84.453,732499999.0
2005-06-22 03:20:00,84.419,84.478,84.396,84.446,1046200000.0
2005-06-22 03:25:00,84.47,84.489,84.428,84.453,1364999995.0
2005-06-22 03:30:00,84.453,84.485,84.42,84.455,1085799997.0
2005-06-22 03:35:00,84.467,84.47,84.392,84.433,1044500002.0
2005-06-22 03:40:00,84.416,84.452,84.372,84.417,1069499998.0
2005-06-22 03:45:00,84.399,84.446,84.374,84.417,903100001.0
2005-06-22 03:50:00,84.355,84.43,84.355,84.386,889499996.0
2005-06-22 03:55:00,84.452,84.452,84.383,84.407,983199999.0
2005-06-22 04:00:00,84.382,84.447,84.361,84.42,971099995.0
2005-06-22 04:05:00,84.413,84.44,84.375,84.435,1045799994.0
2005-06-22 04:10:00,84.394,84.452,84.369,84.415,926999996.0
2005-06-22 04:15:00,84.393,84.46,84.371,84.422,999999999.0
2005-06-22 04:20:00,84.388,84.481,84.386,84.477,1067100001.0
2005-06-22 04:25:00,84.495,84.495,84.409,84.43,878000002.0
2005-06-22 04:30:00,84.444,84.495,84.418,84.463,1054899995.0
2005-06-22 04:35:00,84.451,84.503,84.427,84.503,847200001.0
2005-06-22 04:40:00,84.485,84.509,84.447,84.462,939700003.0
2005-06-22 04:45:00,84.456,84.509,84.427,84.491,976600000.0
2005-06-22 04:50:00,84.452,84.51,84.438,84.467,1186799997.0
2005-06-22 04:55:00,84.485,84.497,84.418,84.433,888300000.0
2005-06-22 05:00:00,84.46,84.505,84.435,84.504,850499999.0
2005-06-22 05:05:00,84.456,84.508,84.434,84.461,873299999.0
2005-06-22 05:10:00,84.44,84.49,84.405,84.469,791800001.0
2005-06-22 05:15:00,84.465,84.491,84.431,84.437,1093999989.0
2005-06-22 05:20:00,84.463,84.505,84.432,84.483,1001999998.0
2005-06-22 05:25:00,84.44,84.487,84.423,84.459,889700000.0
2005-06-22 05:30:00,84.421,84.481,84.369,84.382,1022299999.0
2005-06-22 05:35:00,84.414,84.436,84.34,84.379,1076599999.0
2005-06-22 05:40:00,84.353,84.407,84.336,84.364,1008299996.0
2005-06-22 05:45:00,84.362,84.427,84.348,84.393,1109499992.0
2005-06-22 05:50:00,84.392,84.434,84.356,84.401,786500001.0
2005-06-22 05:55:00,84.401,84.442,84.385,84.389,733700001.0
2005-06-22 06:00:00,84.366,84.428,84.366,84.394,1089300005.0
2005-06-22 06:05:00,84.386,84.434,84.353,84.376,1032899998.0
2005-06-22 06:10:00,84.41,84.469,84.393,84.429,908399998.0
2005-06-22 06:15:00,84.452,84.475,84.417,84.457,963400001.0
2005-06-22 06:20:00,84.445,84.503,84.428,84.473,1000300000.0
2005-06-22 06:25:00,84.487,84.494,84.441,84.485,910199999.0
2005-06-22 06:30:00,84.454,84.5,84.434,84.454,969899996.0
2005-06-22 06:35:00,84.459,84.52,84.424,84.45,959700002.0
2005-06-22 06:40:00,84.421,84.485,84.419,84.434,1106800009.0
2005-06-22 06:45:00,84.448,84.481,84.416,84.423,854199998.0
2005-06-22 06:50:00,84.401,84.458,84.38,84.407,1182099999.0
2005-06-22 06:55:00,84.404,84.453,84.384,84.437,835899997.0
2005-06-22 07:00:00,84.412,84.457,84.373,84.394,1065800001.0
2005-06-22 07:05:00,84.398,84.442,84.362,84.395,895200000.0
2005-06-22 07:10:00,84.402,84.422,84.345,84.417,913599999.0
2005-06-22 07:15:00,84.409,84.424,84.356,84.398,1067000000.0
2005-06-22 07:20:00,84.399,84.416,84.324,84.351,902299996.0
2005-06-22 07:25:00,84.342,84.409,84.337,84.373,963200000.0
2005-06-22 07:30:00,84.371,84.425,84.357,84.397,980100005.0
2005-06-22 07:35:00,84.404,84.435,84.367,84.401,1142599994.0
2005-06-22 07:40:00,84.395,84.423,84.362,84.405,1047799993.0
2005-06-22 07:45:00,84.395,84.435,84.351,84.403,1041399985.0
2005-06-22 07:50:00,84.373,84.445,84.31,84.422,896599995.0
2005-06-22 07:55:00,84.409,84.485,84.409,84.463,1084600003.0
2005-06-22 08:00:00,84.481,84.517,84.425,84.516,1002800002.0
2005-06-22 08:05:00,84.501,84.51,84.429,84.485,926399996.0
2005-06-22 08:10:00,84.455,84.508,84.441,84.473,1088399990.0
2005-06-22 08:15:00,84.455,84.467,84.378,84.41,866799989.0
2005-06-22 08:20:00,84.413,84.441,84.367,84.4,1087799996.0
2005-06-22 08:25:00,84.359,84.425,84.336,84.377,913800006.0
2005-06-22 08:30:00,84.348,84.408,84.333,84.378,1184799998.0
2005-06-22 08:35:00,84.381,84.416,84.349,84.379,1089600002.0
2005-06-22 08:40:00,84.386,84.418,84.338,84.402,1200999993.0
2005-06-22 08:45:00,84.392,84.431,84.342,84.402,1035000000.0
2005-06-22 08:50:00,84.379,84.428,84.363,84.391,1050699998.0
2005-06-22 08:55:00,84.438,84.451,84.38,84.397,966000001.0
2005-06-22 09:00:00,84.355,84.437,84.355,84.387,1108299991.0
2005-06-22 09:05:00,84.41,84.441,84.36,84.41,1009399995.0
2005-06-22 09:10:00,84.401,84.446,84.364,84.404,828299993.0
2005-06-22 09:15:00,84.391,84.455,84.375,84.391,984199990.0
2005-06-22 09:20:00,84.395,84.443,84.355,84.386,939599996.0
2005-06-22 09:25:00,84.413,84.436,84.338,84.383,1048199999.0
2005-06-22 09:30:00,84.387,84.428,84.348,84.418,841500000.0
2005-06-22 09:35:00,84.408,84.441,84.343,84.39,783699993.0
2005-06-22 09:40:00,84.368,84.423,84.331,84.384,923199998.0
2005-06-22 09:45:00,84.359,84.427,84.349,84.406,985600001.0
2005-06-22 09:50:00,84.393,84.416,84.347,84.378,1139500004.0
2005-06-22 09:55:00,84.367,84.414,84.361,84.373,849299996.0
2005-06-22 10:00:00,84.39,84.445,84.359,84.377,860699996.0
2005-06-22 10:05:00,84.402,84.436,84.371,84.371,1266799988.0
2005-06-22 10:10:00,84.383,84.426,84.361,84.401,768500000.0
2005-06-22 10:15:00,84.415,84.44,84.357,84.38,916800003.0
2005-06-22 10:20:00,84.379,84.414,84.346,84.346,971599999.0
2005-06-22 10:25:00,84.356,84.414,84.335,84.405,1116899991.0
2005-06-22 10:30:00,84.372,84.449,84.364,84.408,1007200004.0
2005-06-22 10:35:00,84.407,84.459,84.395,84.423,1036799998.0
2005-06-22 10:40:00,84.402,84.463,84.373,84.395,1220599998.0
2005-06-22 10:45:00,84.399,84.472,84.398,84.452,949300003.0
2005-06-22 10:50:00,84.446,84.475,84.402,84.427,1163299995.0
2005-06-22 10:55:00,84.424,84.473,84.412,84.438,1033599994.0
2005-06-22 11:00:00,84.403,84.445,84.354,84.408,1071099998.0
2005-06-22 11:05:00,84.403,84.465,84.393,84.433,1357499991.0
2005-06-22 11:10:00,84.431,84.497,84.397,84.418,1047799998.0
2005-06-22 11:15:00,84.439,84.508,84.403,84.493,892500002.0
2005-06-22 11:20:00,84.477,84.529,84.426,84.447,799199997.0
2005-06-22 11:25:00,84.444,84.48,84.375,84.395,1146399993.0
2005-06-22 11:30:00,84.403,84.446,84.349,84.373,851299994.0
2005-06-22 11:35:00,84.4,84.431,84.322,84.353,1203900001.0
2005-06-22 11:40:00,84.365,84.41,84.315,84.366,1077599999.0
2005-06-22 11:45:00,84.419,84.45,84.338,84.445,1382499993.0
2005-06-22 11:50:00,84.417,84.496,84.359,84.43,1500399991.0
2005-06-22 11:55:00,84.457,84.485,84.417,84.431,1046200003.0
2005-06-22 12:00:00,84.396,84.474,84.39,84.435,1124199999.0
2005-06-22 12:05:00,84.429,84.491,84.414,84.455,925199994.0
2005-06-22 12:10:00,84.456,84.506,84.434,84.442,1099400005.0
2005-06-22 12:15:00,84.468,84.487,84.42,84.449,909299992.0
2005-06-22 12:20:00,84.423,84.478,84.4,84.417,1060399994.0
2005-06-22 12:25:00,84.435,84.484,84.412,84.457,1141199994.0
2005-06-22 12:30:00,84.439,84.47,84.372,84.396,1309600002.0
2005-06-22 12:35:00,84.396,84.465,84.381,84.445,925000002.0
2005-06-22 12:40:00,84.48,84.526,84.407,84.473,1016499999.0
2005-06-22 12:45:00,84.468,84.494,84.408,84.472,1017899996.0
2005-06-22 12:50:00,84.485,84.495,84.402,84.449,1094800000.0
2005-06-22 12:55:00,84.449,84.475,84.408,84.448,777100001.0
2005-06-22 13:00:00,84.443,84.526,84.425,84.518,873500001.0
2005-06-22 13:05:00,84.484,84.563,84.445,84.503,1037400000.0
2005-06-22 13:10:00,84.468,84.585,84.465,84.537,791900001.0
2005-06-22 13:15:00,84.507,84.553,84.461,84.509,987700000.0
2005-06-22 13:20:00,84.522,84.551,84.486,84.516,1151600003.0
2005-06-22 13:25:00,84.503,84.555,84.493,84.507,996499986.0
2005-06-22 13:30:00,84.468,84.532,84.441,84.487,1051900008.0
2005-06-22 13:35:00,84.503,84.532,84.447,84.458,1234399999.0
2005-06-22 13:40:00,84.457,84.499,84.421,84.439,1036099990.0
2005-06-22 13:45:00,84.443,84.53,84.417,84.49,1086699998.0
2005-06-22 13:50:00,84.496,84.54,84.471,84.516,837000000.0
2005-06-22 13:55:00,84.54,84.573,84.486,84.54,978100001.0
2005-06-22 14:00:00,84.521,84.54,84.474,84.52,806899995.0
2005-06-22 14:05:00,84.518,84.555,84.486,84.538,1112599993.0
2005-06-22 14:10:00,84.517,84.536,84.458,84.482,830100003.0
2005-06-22 14:15:00,84.502,84.521,84.455,84.484,1033299991.0
2005-06-22 14:20:00,84.493,84.542,84.48,84.511,983400002.0
2005-06-22 14:25:00,84.513,84.566,84.488,84.524,1033599996.0
2005-06-22 14:30:00,84.515,84.525,84.446,84.451,1001200001.0
2005-06-22 14:35:00,84.471,84.516,84.445,84.491,894399999.0
2005-06-22 14:40:00,84.486,84.551,84.475,84.524,705199995.0
2005-06-22 14:45:00,84.498,84.532,84.448,84.499,786699992.0
2005-06-22 14:50:00,84.497,84.548,84.468,84.49,816399995.0
2005-06-22 14:55:00,84.497,84.548,84.468,84.487,744999999.0
2005-06-22 15:00:00,84.502,84.552,84.493,84.518,1097099997.0
2005-06-22 15:05:00,84.524,84.56,84.468,84.502,1246099998.0
2005-06-22 15:10:00,84.51,84.569,84.502,84.538,881499995.0
2005-06-22 15:15:00,84.547,84.6,84.501,84.561,1058099999.0
2005-06-22 15:20:00,84.544,84.606,84.5,84.552,1221099999.0
2005-06-22 15:25:00,84.573,84.616,84.546,84.568,1004599997.0
2005-06-22 15:30:00,84.565,84.615,84.552,84.595,936100001.0
2005-06-22 15:35:00,84.63,84.634,84.555,84.58,965799992.0
2005-06-22 15:40:00,84.56,84.642,84.536,84.612,1046199999.0
2005-06-22 15:45:00,84.628,84.645,84.574,84.603,953900001.0
2005-06-22 15:50:00,84.632,84.671,84.579,84.625,939800002.0
2005-06-22 15:55:00,84.642,84.656,84.602,84.626,823200001.0
2005-06-22 16:00:00,84.65,84.691,84.6,84.649,1069899993.0
2005-06-22 16:05:00,84.668,84.746,84.627,84.673,1042199994.0
2005-06-22 16:10:00,84.679,84.724,84.608,84.643,810500000.0
2005-06-22 16:15:00,84.66,84.686,84.616,84.632,1250500002.0
2005-06-22 16:20:00,84.664,84.684,84.624,84.637,1146299993.0
2005-06-22 16:25:00,84.674,84.707,84.618,84.69,817999997.0
2005-06-22 16:30:00,84.645,84.721,84.639,84.68,923499998.0
2005-06-22 16:35:00,84.657,84.713,84.632,84.697,1191400000.0
2005-06-22 16:40:00,84.684,84.714,84.633,84.695,1099599995.0
2005-06-22 16:45:00,84.672,84.712,84.644,84.658,1049899999.0
2005-06-22 16:50:00,84.67,84.7,84.634,84.697,1048200000.0
2005-06-22 16:55:00,84.665,84.77,84.659,84.77,1047000000.0
2005-06-22 17:00:00,84.797,84.81,84.708,84.722,937000004.0
2005-06-22 17:05:00,84.731,84.779,84.71,84.73,1054499996.0
2005-06-22 17:10:00,84.748,84.85,84.731,84.816,917899996.0
2005-06-22 17:15:00,84.827,84.84,84.789,84.796,1046399995.0
2005-06-22 17:20:00,84.835,84.858,84.793,84.821,906299997.0
2005-06-22 17:25:00,84.836,84.892,84.803,84.85,939999999.0
2005-06-22 17:30:00,84.841,84.878,84.808,84.821,1046699994.0
2005-06-22 17:35:00,84.813,84.853,84.791,84.816,983200005.0
2005-06-22 17:40:00,84.812,84.862,84.784,84.817,1161000002.0
2005-06-22 17:45:00,84.784,84.825,84.762,84.823,809599991.0
2005-06-22 17:50:00,84.788,84.838,84.748,84.805,1106900000.0
2005-06-22 17:55:00,84.81,84.838,84.773,84.793,1062399993.0
2005-06-22 18:00:00,84.789,84.88,84.789,84.822,6381899981.0
2005-06-22 18:05:00,84.821,84.92,84.798,84.798,9371300006.0
2005-06-22 18:10:00,84.79,84.908,84.778,84.846,6738000004.0
2005-06-22 18:15:00,84.851,84.897,84.799,84.822,7810299994.0
2005-06-22 18:20:00,84.794,84.87,84.699,84.722,7806400018.0
2005-06-22 18:25:00,84.73,84.89,84.679,84.684,7287399970.0
2005-06-22 18:30:00,84.683,84.754,84.671,84.68,6844799987.0
2005-06-22 18:35:00,84.693,84.745,84.662,84.675,5560299991.0
2005-06-22 18:40:00,84.688,84.729,84.633,84.654,4471099994.0
2005-06-22 18:45:00,84.69,84.706,84.626,84.672,3764299988.0
2005-06-22 18:50:00,84.673,84.72,84.647,84.696,3823799984.0
2005-06-22 18:55:00,84.663,84.712,84.645,84.658,4011299999.0
2005-06-22 19:00:00,84.673,84.691,84.602,84.642,2658500001.0
2005-06-22 19:05:00,84.642,84.674,84.603,84.621,3626099991.0
2005-06-22 19:10:00,84.645,84.71,84.62,84.654,2083700002.0
2005-06-22 19:15:00,84.646,84.749,84.645,84.678,2832099994.0
2005-06-22 19:20:00,84.702,84.726,84.633,84.708,3181800005.0
2005-06-22 19:25:00,84.711,84.735,84.651,84.716,4192499986.0
2005-06-22 19:30:00,84.712,84.818,84.68,84.795,3804299986.0
2005-06-22 19:35:00,84.787,84.83,84.705,84.783,3308599988.0
2005-06-22 19:40:00,84.755,84.827,84.745,84.78,2897299987.0
2005-06-22 19:45:00,84.781,84.826,84.752,84.753,2409999981.0
2005-06-22 19:50:00,84.758,84.809,84.726,84.762,2805699993.0
2005-06-22 19:55:00,84.781,84.799,84.727,84.76,2703200007.0
2005-06-22 20:00:00,84.741,84.787,84.711,84.787,2164799999.0
2005-06-22 20:05:00,84.79,84.827,84.737,84.772,3008700004.0
2005-06-22 20:10:00,84.777,84.809,84.694,84.741,4084099997.0
2005-06-22 20:15:00,84.753,84.789,84.703,84.738,2267299997.0
2005-06-22 20:20:00,84.722,84.79,84.701,84.775,3307099995.0
2005-06-22 20:25:00,84.783,84.838,84.756,84.799,4204099995.0
2005-06-22 20:30:00,84.769,84.822,84.755,84.784,4514499993.0
2005-06-22 20:35:00,84.793,84.828,84.739,84.79,3204599992.0
2005-06-22 20:40:00,84.768,84.814,84.7,84.731,5048299999.0
2005-06-22 20:45:00,84.768,84.794,84.711,84.737,3446599977.0
2005-06-22 20:50:00,84.777,84.777,84.639,84.69,3602099986.0
2005-06-22 20:55:00,84.675,84.744,84.641,84.687,4795199973.0
2005-06-22 21:00:00,84.666,84.706,84.623,84.661,3467599993.0
2005-06-22 21:05:00,84.628,84.706,84.599,84.698,3328799983.0
2005-06-22 21:10:00,84.654,84.719,84.629,84.672,2858099995.0
2005-06-22 21:15:00,84.669,84.703,84.616,84.655,4042299991.0
2005-06-22 21:20:00,84.634,84.689,84.608,84.626,4833899977.0
2005-06-22 21:25:00,84.612,84.688,84.607,84.678,2812899991.0
2005-06-22 21:30:00,84.646,84.701,84.631,84.662,1743999993.0
2005-06-22 21:35:00,84.677,84.7,84.629,84.66,2242099985.0
2005-06-22 21:40:00,84.663,84.709,84.619,84.683,2426699996.0
2005-06-22 21:45:00,84.699,84.711,84.624,84.673,2215099991.0
2005-06-22 21:50:00,84.685,84.736,84.66,84.718,1468299991.0
2005-06-22 21:55:00,84.669,84.737,84.636,84.698,1491899995.0
2005-06-22 22:00:00,84.68,84.714,84.641,84.71,3088899984.0
2005-06-22 22:05:00,84.671,84.706,84.607,84.62,1244300004.0
2005-06-22 22:10:00,84.641,84.741,84.636,84.721,1590600004.0
2005-06-22 22:15:00,84.686,84.723,84.636,84.658,1737600001.0
2005-06-22 22:20:00,84.64,84.719,84.636,84.677,1700099987.0
2005-06-22 22:25:00,84.705,84.728,84.643,84.685,1511800002.0
2005-06-22 22:30:00,84.658,84.75,84.636,84.712,2296400001.0
2005-06-22 22:35:00,84.706,84.752,84.656,84.679,1015499994.0
2005-06-22 22:40:00,84.678,84.739,84.651,84.663,1631499993.0
2005-06-22 22:45:00,84.669,84.724,84.627,84.653,1475900000.0
2005-06-22 22:50:00,84.701,84.74,84.655,84.712,1424199990.0
2005-06-22 22:55:00,84.738,84.759,84.665,84.703,1403099997.0
2005-06-22 23:00:00,84.736,84.759,84.642,84.722,1117599998.0
2005-06-22 23:05:00,84.726,84.753,84.661,84.692,974300000.0
2005-06-22 23:10:00,84.692,84.734,84.637,84.666,1102199989.0
2005-06-22 23:15:00,84.663,84.724,84.649,84.723,887800003.0
2005-06-22 23:20:00,84.679,84.738,84.636,84.69,1122199995.0
2005-06-22 23:25:00,84.724,84.743,84.649,84.694,936799991.0
2005-06-22 23:30:00,84.667,84.72,84.631,84.65,1094299995.0
2005-06-22 23:35:00,84.642,84.724,84.592,84.678,1065599997.0
2005-06-22 23:40:00,84.636,84.705,84.618,84.649,1230300001.0
2005-06-22 23:45:00,84.64,84.712,84.627,84.69,971699989.0
2005-06-22 23:50:00,84.637,84.693,84.609,84.631,926100004.0
2005-06-22 23:55:00,84.649,84.687,84.621,84.664,995299999.0
2005-06-23 00:00:00,84.661,84.687,84.608,84.645,1055699992.0
2005-06-23 00:05:00,84.653,84.675,84.606,84.626,1010599999.0
2005-06-23 00:10:00,84.623,84.693,84.595,84.609,1032799997.0
2005-06-23 00:15:00,84.61,84.643,84.582,84.591,1092899991.0
2005-06-23 00:20:00,84.56,84.64,84.56,84.63,1101899998.0
2005-06-23 00:25:00,84.637,84.653,84.585,84.61,999599998.0
2005-06-23 00:30:00,84.6,84.644,84.587,84.618,832399998.0
2005-06-23 00:35:00,84.624,84.668,84.597,84.612,1182000001.0
2005-06-23 00:40:00,84.626,84.664,84.604,84.616,997599996.0
2005-06-23 00:45:00,84.583,84.637,84.558,84.586,865900002.0
2005-06-23 00:50:00,84.616,84.63,84.537,84.574,928399999.0
2005-06-23 00:55:00,84.575,84.604,84.523,84.539,898199995.0
2005-06-23 01:00:00,84.53,84.572,84.508,84.546,921399997.0
2005-06-23 01:05:00,84.542,84.602,84.504,84.583,961699998.0
2005-06-23 01:10:00,84.549,84.597,84.529,84.549,1090699993.0
2005-06-23 01:15:00,84.577,84.584,84.491,84.525,1192800009.0
2005-06-23 01:20:00,84.516,84.573,84.51,84.54,1080199995.0
2005-06-23 01:25:00,84.549,84.57,84.497,84.505,981900006.0
2005-06-23 01:30:00,84.536,84.55,84.477,84.507,1247099994.0
2005-06-23 01:35:00,84.513,84.548,84.473,84.545,811999995.0
2005-06-23 01:40:00,84.524,84.571,84.504,84.526,1119599999.0
2005-06-23 01:45:00,84.552,84.574,84.492,84.541,1036200005.0
2005-06-23 01:50:00,84.504,84.565,84.485,84.509,921099992.0
2005-06-23 01:55:00,84.51,84.558,84.477,84.531,916200000.0
2005-06-23 02:00:00,84.498,84.604,84.484,84.559,1076500002.0
2005-06-23 02:05:00,84.574,84.613,84.542,84.563,787300001.0
2005-06-23 02:10:00,84.568,84.588,84.506,84.561,1062799995.0
2005-06-23 02:15:00,84.55,84.583,84.479,84.508,1084999996.0
2005-06-23 02:20:00,84.503,84.565,84.497,84.538,1048800002.0
2005-06-23 02:25:00,84.529,84.57,84.472,84.532,1062199994.0
2005-06-23 02:30:00,84.538,84.599,84.502,84.547,1303399992.0
2005-06-23 02:35:00,84.537,84.605,84.511,84.545,1316900000.0
2005-06-23 02:40:00,84.583,84.602,84.531,84.56,976700003.0
2005-06-23 02:45:00,84.571,84.608,84.548,84.58,1041000001.0
2005-06-23 02:50:00,84.565,84.585,84.509,84.576,885299995.0
2005-06-23 02:55:00,84.58,84.587,84.523,84.555,779100000.0
2005-06-23 03:00:00,84.538,84.572,84.495,84.519,1034800000.0
2005-06-23 03:05:00,84.557,84.557,84.479,84.53,1085999996.0
2005-06-23 03:10:00,84.503,84.536,84.444,84.456,1097299994.0
2005-06-23 03:15:00,84.483,84.515,84.426,84.435,962100002.0
2005-06-23 03:20:00,84.457,84.504,84.427,84.483,860300001.0
2005-06-23 03:25:00,84.474,84.496,84.4,84.464,1106599995.0
2005-06-23 03:30:00,84.43,84.478,84.395,84.418,895899998.0
2005-06-23 03:35:00,84.464,84.488,84.418,84.466,1025699988.0
2005-06-23 03:40:00,84.441,84.505,84.44,84.467,1234499998.0
2005-06-23 03:45:00,84.491,84.497,84.423,84.473,791200000.0
2005-06-23 03:50:00,84.453,84.502,84.433,84.462,931499992.0
2005-06-23 03:55:00,84.461,84.504,84.433,84.471,672200004.0
2005-06-23 04:00:00,84.445,84.484,84.42,84.452,1081200002.0
2005-06-23 04:05:00,84.465,84.489,84.427,84.485,847100004.0
2005-06-23 04:10:00,84.475,84.484,84.421,84.448,1007300001.0
2005-06-23 04:15:00,84.442,84.485,84.408,84.443,877500000.0
2005-06-23 04:20:00,84.434,84.477,84.424,84.462,995300004.0
2005-06-23 04:25:00,84.443,84.494,84.413,84.421,1087399988.0
2005-06-23 04:30:00,84.465,84.528,84.443,84.477,1095999994.0
2005-06-23 04:35:00,84.496,84.513,84.445,84.483,963299996.0
2005-06-23 04:40:00,84.48,84.523,84.444,84.506,1022799999.0
2005-06-23 04:45:00,84.505,84.531,84.432,84.458,1098399993.0
2005-06-23 04:50:00,84.455,84.509,84.437,84.469,1180100002.0
2005-06-23 04:55:00,84.443,84.501,84.425,84.459,847600001.0
2005-06-23 05:00:00,84.464,84.538,84.447,84.537,1025000000.0
2005-06-23 05:05:00,84.485,84.543,84.472,84.494,962199999.0
2005-06-23 05:10:00,84.494,84.524,84.453,84.493,963599995.0
2005-06-23 05:15:00,84.529,84.552,84.452,84.488,924900005.0
2005-06-23 05:20:00,84.505,84.553,84.469,84.49,938300005.0
2005-06-23 05:25:00,84.525,84.536,84.472,84.503,1021300004.0
2005-06-23 05:30:00,84.51,84.563,84.46,84.537,1075199993.0
2005-06-23 05:35:00,84.517,84.543,84.466,84.475,1236400002.0
2005-06-23 05:40:00,84.486,84.528,84.45,84.482,1027799996.0
2005-06-23 05:45:00,84.48,84.523,84.445,84.463,1109900006.0
2005-06-23 05:50:00,84.473,84.514,84.448,84.46,947299994.0
2005-06-23 05:55:00,84.455,84.52,84.443,84.484,1097799998.0
2005-06-23 06:00:00,84.466,84.502,84.429,84.463,1174299986.0
2005-06-23 06:05:00,84.477,84.504,84.431,84.466,1002999998.0
2005-06-23 06:10:00,84.442,84.49,84.415,84.438,881599995.0
2005-06-23 06:15:00,84.456,84.499,84.416,84.476,984199994.0
2005-06-23 06:20:00,84.431,84.478,84.412,84.424,939499994.0
2005-06-23 06:25:00,84.462,84.481,84.412,84.416,1002699999.0
2005-06-23 06:30:00,84.416,84.466,84.362,84.438,1043599996.0
2005-06-23 06:35:00,84.435,84.482,84.394,84.429,1138399994.0
2005-06-23 06:40:00,84.432,84.482,84.412,84.427,773300004.0
2005-06-23 06:45:00,84.415,84.464,84.38,84.419,1231100002.0
2005-06-23 06:50:00,84.431,84.473,84.393,84.453,983299992.0
2005-06-23 06:55:00,84.442,84.468,84.42,84.464,1050100002.0
2005-06-23 07:00:00,84.423,84.482,84.41,84.445,1057999992.0
2005-06-23 07:05:00,84.446,84.477,84.416,84.422,983599995.0
2005-06-23 07:10:00,84.437,84.475,84.396,84.435,727900003.0
2005-06-23 07:15:00,84.429,84.479,84.392,84.452,987500000.0
2005-06-23 07:20:00,84.43,84.472,84.394,84.404,885299996.0
2005-06-23 07:25:00,84.411,84.458,84.359,84.411,893300006.0
2005-06-23 07:30:00,84.419,84.456,84.389,84.389,904499991.0
2005-06-23 07:35:00,84.38,84.445,84.373,84.401,1157499999.0
2005-06-23 07:40:00,84.401,84.445,84.39,84.427,904999997.0
2005-06-23 07:45:00,84.404,84.434,84.372,84.394,1110800000.0
2005-06-23 07:50:00,84.387,84.446,84.342,84.405,879100001.0
2005-06-23 07:55:00,84.412,84.423,84.355,84.378,899900002.0
2005-06-23 08:00:00,84.397,84.471,84.351,84.451,996099994.0
2005-06-23 08:05:00,84.426,84.481,84.398,84.444,1008700000.0
2005-06-23 08:10:00,84.426,84.535,84.416,84.464,976200001.0
2005-06-23 08:15:00,84.488,84.524,84.415,84.454,941799997.0
2005-06-23 08:20:00,84.475,84.502,84.432,84.455,1081400003.0
2005-06-23 08:25:00,84.457,84.481,84.409,84.434,928100006.0
2005-06-23 08:30:00,84.464,84.508,84.404,84.452,905299996.0
2005-06-23 08:35:00,84.433,84.511,84.398,84.484,1106799999.0
2005-06-23 08:40:00,84.425,84.535,84.386,84.447,956899998.0
2005-06-23 08:45:00,84.49,84.499,84.4,84.462,1023299993.0
2005-06-23 08:50:00,84.441,84.451,84.346,84.378,1269299996.0
2005-06-23 08:55:00,84.381,84.404,84.287,84.363,1037799998.0
2005-06-23 09:00:00,84.364,84.385,84.272,84.28,1137999999.0
2005-06-23 09:05:00,84.272,84.317,84.226,84.263,938599998.0
2005-06-23 09:10:00,84.223,84.284,84.164,84.183,949299993.0
2005-06-23 09:15:00,84.176,84.255,84.176,84.224,999099998.0
2005-06-23 09:20:00,84.229,84.262,84.079,84.193,981699992.0
2005-06-23 09:25:00,84.135,84.179,84.033,84.071,1103799991.0
2005-06-23 09:30:00,84.059,84.118,84.02,84.044,1026499999.0
2005-06-23 09:35:00,84.06,84.108,84.018,84.108,814400000.0
2005-06-23 09:40:00,84.076,84.142,84.055,84.08,1056899998.0
2005-06-23 09:45:00,84.082,84.12,84.044,84.08,1006800002.0
2005-06-23 09:50:00,84.095,84.109,84.04,84.075,1067399998.0
2005-06-23 09:55:00,84.07,84.109,84.019,84.038,1080300000.0
2005-06-23 10:00:00,84.067,84.11,84.037,84.098,730499995.0
2005-06-23 10:05:00,84.041,84.162,84.041,84.113,1101100002.0
2005-06-23 10:10:00,84.106,84.145,84.085,84.123,988000002.0
2005-06-23 10:15:00,84.15,84.15,84.072,84.113,755299997.0
2005-06-23 10:20:00,84.077,84.132,84.066,84.101,943800000.0
2005-06-23 10:25:00,84.113,84.143,84.052,84.078,1122999990.0
2005-06-23 10:30:00,84.1,84.109,84.029,84.045,941799997.0
2005-06-23 10:35:00,84.027,84.086,84.015,84.066,955900001.0
2005-06-23 10:40:00,84.023,84.077,83.984,84.041,1131300003.0
2005-06-23 10:45:00,84.001,84.073,83.966,83.997,965600000.0
2005-06-23 10:50:00,83.991,84.045,83.981,84.007,1013499997.0
2005-06-23 10:55:00,84.06,84.064,83.99,84.042,1160200006.0
2005-06-23 11:00:00,84.053,84.095,84.005,84.093,908599999.0
2005-06-23 11:05:00,84.044,84.091,84.001,84.091,1156900003.0
2005-06-23 11:10:00,84.052,84.085,83.975,84.039,1070099995.0
2005-06-23 11:15:00,84.038,84.084,84.015,84.068,965100006.0
2005-06-23 11:20:00,84.049,84.111,84.033,84.05,946099994.0
2005-06-23 11:25:00,84.072,84.079,83.987,84.026,1075999999.0
2005-06-23 11:30:00,84.04,84.089,84.018,84.045,1021999997.0
2005-06-23 11:35:00,84.039,84.064,83.991,84.06,1069100003.0
2005-06-23 11:40:00,84.002,84.096,84.002,84.085,907299997.0
2005-06-23 11:45:00,84.064,84.087,83.985,84.03,1186899991.0
2005-06-23 11:50:00,84.001,84.06,83.933,84.012,1206500003.0
2005-06-23 11:55:00,83.985,84.028,83.959,83.997,915700001.0
2005-06-23 12:00:00,84.009,84.038,83.953,83.982,1169099996.0
2005-06-23 12:05:00,84.014,84.051,83.974,84.003,838799997.0
2005-06-23 12:10:00,84.04,84.091,83.995,84.046,952100002.0
2005-06-23 12:15:00,84.051,84.13,84.036,84.059,1070200001.0
2005-06-23 12:20:00,84.083,84.14,84.066,84.082,1244300005.0
2005-06-23 12:25:00,84.13,84.14,84.064,84.103,1133599996.0
2005-06-23 12:30:00,84.1,84.154,84.085,84.128,1179499998.0
2005-06-23 12:35:00,84.077,84.123,84.06,84.083,1116600001.0
2005-06-23 12:40:00,84.072,84.109,84.02,84.084,887200002.0
2005-06-23 12:45:00,84.135,84.135,84.028,84.055,1072099996.0
2005-06-23 12:50:00,84.012,84.099,83.972,84.011,934700000.0
2005-06-23 12:55:00,84.018,84.101,83.99,84.047,1048999993.0
2005-06-23 13:00:00,84.062,84.12,84.012,84.057,987300002.0
2005-06-23 13:05:00,84.08,84.094,84.03,84.07,1049099994.0
2005-06-23 13:10:00,84.064,84.162,84.013,84.141,864900003.0
2005-06-23 13:15:00,84.119,84.178,84.072,84.1,1027999994.0
2005-06-23 13:20:00,84.094,84.154,84.091,84.116,1187699992.0
2005-06-23 13:25:00,84.137,84.14,84.059,84.08,1029100001.0
2005-06-23 13:30:00,84.041,84.11,84.041,84.074,1256699994.0
2005-06-23 13:35:00,84.08,84.103,84.021,84.058,1139699999.0
2005-06-23 13:40:00,84.039,84.067,83.964,84.01,1129099998.0
2005-06-23 13:45:00,84.019,84.087,83.997,84.031,1137499998.0
2005-06-23 13:50:00,83.974,84.067,83.935,83.969,1079100007.0
2005-06-23 13:55:00,83.989,84.015,83.923,83.949,868899999.0
2005-06-23 14:00:00,83.951,83.981,83.896,83.943,679199998.0
2005-06-23 14:05:00,83.956,83.971,83.863,83.905,912400004.0
2005-06-23 14:10:00,83.895,83.932,83.852,83.905,762100004.0
2005-06-23 14:15:00,83.936,84.038,83.845,83.862,1062599997.0
2005-06-23 14:20:00,83.87,83.922,83.818,83.897,1015499998.0
2005-06-23 14:25:00,83.955,84.03,83.884,84.008,903700001.0
2005-06-23 14:30:00,83.995,84.035,83.938,83.993,838899996.0
2005-06-23 14:35:00,83.995,84.036,83.92,83.95,936800004.0
2005-06-23 14:40:00,83.913,84.085,83.912,84.085,962699993.0
2005-06-23 14:45:00,84.076,84.076,83.982,84.063,969399996.0
2005-06-23 14:50:00,84.014,84.055,83.902,83.966,780899996.0
2005-06-23 14:55:00,83.953,84.066,83.951,84.048,742000000.0
2005-06-23 15:00:00,83.992,84.094,83.954,84.094,1061700007.0
2005-06-23 15:05:00,84.083,84.148,84.048,84.101,1063799996.0
2005-06-23 15:10:00,84.157,84.157,84.038,84.131,807900000.0
2005-06-23 15:15:00,84.11,84.156,84.073,84.105,1110800001.0
2005-06-23 15:20:00,84.095,84.177,84.074,84.171,1029400003.0
2005-06-23 15:25:00,84.164,84.272,84.121,84.254,1152899998.0
2005-06-23 15:30:00,84.231,84.27,84.161,84.232,1002000000.0
2005-06-23 15:35:00,84.275,84.284,84.174,84.225,963600001.0
2005-06-23 15:40:00,84.219,84.254,84.183,84.216,1114099993.0
2005-06-23 15:45:00,84.206,84.238,84.175,84.202,968999997.0
2005-06-23 15:50:00,84.187,84.194,84.085,84.158,939800000.0
2005-06-23 15:55:00,84.118,84.188,84.075,84.076,1088599996.0
2005-06-23 16:00:00,84.092,84.16,84.043,84.121,805699996.0
2005-06-23 16:05:00,84.143,84.199,84.101,84.146,1056599994.0
2005-06-23 16:10:00,84.143,84.194,84.099,84.121,955499995.0
2005-06-23 16:15:00,84.147,84.177,84.122,84.161,1273200004.0
2005-06-23 16:20:00,84.125,84.208,84.125,84.176,1340799991.0
2005-06-23 16:25:00,84.208,84.238,84.164,84.225,1001300007.0
2005-06-23 16:30:00,84.227,84.244,84.169,84.231,949299999.0
2005-06-23 16:35:00,84.247,84.248,84.176,84.214,1017200005.0
2005-06-23 16:40:00,84.2,84.255,84.132,84.132,1151299994.0
2005-06-23 16:45:00,84.165,84.176,84.086,84.155,1000100006.0
2005-06-23 16:50:00,84.134,84.172,84.071,84.125,1015000006.0
2005-06-23 16:55:00,84.12,84.151,84.012,84.084,793300002.0
2005-06-23 17:00:00,84.079,84.089,84.013,84.051,908399999.0
2005-06-23 17:05:00,84.074,84.162,84.056,84.112,1043199996.0
2005-06-23 17:10:00,84.125,84.159,84.06,84.101,941300003.0
2005-06-23 17:15:00,84.086,84.125,84.032,84.087,1228899990.0
2005-06-23 17:20:00,84.083,84.106,83.974,83.974,968199996.0
2005-06-23 17:25:00,83.989,84.1,83.989,84.1,1215900002.0
2005-06-23 17:30:00,84.04,84.098,84.015,84.072,999199993.0
2005-06-23 17:35:00,84.064,84.13,84.04,84.11,825200000.0
2005-06-23 17:40:00,84.101,84.143,84.037,84.085,1263799998.0
2005-06-23 17:45:00,84.056,84.115,84.047,84.084,898199996.0
2005-06-23 17:50:00,84.069,84.115,84.014,84.021,1263499995.0
2005-06-23 17:55:00,84.025,84.133,84.022,84.086,896599996.0
2005-06-23 18:00:00,84.008,84.094,83.969,84.007,7296099975.0
2005-06-23 18:05:00,84.013,84.108,83.977,84.066,9014899986.0
2005-06-23 18:10:00,84.057,84.13,84.031,84.097,6635499991.0
2005-06-23 18:15:00,84.103,84.17,84.065,84.1,6751399986.0
2005-06-23 18:20:00,84.107,84.19,84.08,84.156,7904499975.0
2005-06-23 18:25:00,84.157,84.194,84.104,84.123,7944499974.0
2005-06-23 18:30:00,84.123,84.199,84.108,84.18,7405399984.0
2005-06-23 18:35:00,84.173,84.207,84.126,84.164,5382899967.0
2005-06-23 18:40:00,84.155,84.185,84.103,84.122,4317800008.0
2005-06-23 18:45:00,84.111,84.17,84.09,84.121,3660799995.0
2005-06-23 18:50:00,84.113,84.183,84.084,84.129,4480899991.0
2005-06-23 18:55:00,84.119,84.165,84.069,84.086,3711399994.0
2005-06-23 19:00:00,84.118,84.143,84.05,84.13,3159399984.0
2005-06-23 19:05:00,84.098,84.148,84.059,84.138,3701800002.0
2005-06-23 19:10:00,84.15,84.176,84.088,84.123,1998800004.0
2005-06-23 19:15:00,84.139,84.183,84.09,84.154,2585099994.0
2005-06-23 19:20:00,84.109,84.151,84.044,84.108,2960399995.0
2005-06-23 19:25:00,84.096,84.149,84.081,84.113,4321399972.0
2005-06-23 19:30:00,84.13,84.179,84.088,84.112,3810699964.0
2005-06-23 19:35:00,84.124,84.173,84.097,84.145,3305999987.0
2005-06-23 19:40:00,84.117,84.187,84.1,84.15,2571400003.0
2005-06-23 19:45:00,84.131,84.203,84.103,84.135,2669099993.0
2005-06-23 19:50:00,84.135,84.201,84.131,84.163,2778200002.0
2005-06-23 19:55:00,84.146,84.198,84.118,84.166,2531900014.0
2005-06-23 20:00:00,84.145,84.204,84.117,84.165,2272199992.0
2005-06-23 20:05:00,84.15,84.207,84.123,84.154,3032399983.0
2005-06-23 20:10:00,84.136,84.197,84.104,84.153,4058299978.0
2005-06-23 20:15:00,84.141,84.194,84.104,84.158,2243699992.0
2005-06-23 20:20:00,84.13,84.171,84.106,84.167,2977299996.0
2005-06-23 20:25:00,84.121,84.17,84.077,84.111,4346599989.0
2005-06-23 20:30:00,84.122,84.177,84.075,84.139,4967300001.0
2005-06-23 20:35:00,84.119,84.157,84.074,84.086,3176699998.0
2005-06-23 20:40:00,84.105,84.144,84.07,84.107,4889599988.0
2005-06-23 20:45:00,84.112,84.159,84.064,84.117,3487799988.0
2005-06-23 20:50:00,84.08,84.152,84.047,84.114,3761499995.0
2005-06-23 20:55:00,84.105,84.144,84.056,84.1,4713100000.0
2005-06-23 21:00:00,84.081,84.117,84.034,84.1,3525899989.0
2005-06-23 21:05:00,84.093,84.109,84.007,84.017,2944600000.0
2005-06-23 21:10:00,84.014,84.084,83.996,84.014,2543599990.0
2005-06-23 21:15:00,84.02,84.083,83.991,84.027,4350799980.0
2005-06-23 21:20:00,84.013,84.077,83.983,84.039,4512700010.0
2005-06-23 21:25:00,84.043,84.087,83.989,84.06,3142599998.0
2005-06-23 21:30:00,84.04,84.085,84.014,84.056,1671599993.0
2005-06-23 21:35:00,84.065,84.078,83.981,84.043,1863900000.0
2005-06-23 21:40:00,84.01,84.104,83.992,84.098,2715699997.0
2005-06-23 21:45:00,84.075,84.118,83.978,84.075,1871299996.0
2005-06-23 21:50:00,84.069,84.117,84.051,84.075,1584200008.0
2005-06-23 21:55:00,84.09,84.112,84.036,84.045,1405199997.0
2005-06-23 22:00:00,84.081,84.1,84.01,84.046,3038199973.0
2005-06-23 22:05:00,84.038,84.09,84.021,84.037,1089699996.0
2005-06-23 22:10:00,84.041,84.113,84.012,84.067,1720299992.0
2005-06-23 22:15:00,84.08,84.104,84.032,84.044,1671500005.0
2005-06-23 22:20:00,84.055,84.088,84.024,84.054,1611399998.0
2005-06-23 22:25:00,84.057,84.087,84.015,84.068,1567400000.0
2005-06-23 22:30:00,84.046,84.095,83.993,84.05,2373299992.0
2005-06-23 22:35:00,84.06,84.091,84.024,84.062,1271900000.0
2005-06-23 22:40:00,84.046,84.086,83.981,84.036,1306699996.0
2005-06-23 22:45:00,84.04,84.09,84.005,84.056,1685000008.0
2005-06-23 22:50:00,84.012,84.095,84.002,84.053,1515000006.0
2005-06-23 22:55:00,84.036,84.095,83.9,83.9,1510399993.0
2005-06-23 23:00:00,83.987,84.034,83.925,83.953,1084899999.0
2005-06-23 23:05:00,83.963,84.04,83.961,83.969,1119799998.0
2005-06-23 23:10:00,83.978,83.994,83.912,83.939,963900000.0
2005-06-23 23:15:00,83.92,84.006,83.906,83.95,961100005.0
2005-06-23 23:20:00,83.985,84.04,83.964,84.007,1043100000.0
2005-06-23 23:25:00,84.0,84.038,83.962,83.999,886099999.0
2005-06-23 23:30:00,83.995,84.033,83.948,83.968,1088799995.0
2005-06-23 23:35:00,83.978,84.027,83.936,83.992,854300001.0
2005-06-23 23:40:00,83.962,84.034,83.962,83.997,1215299999.0
2005-06-23 23:45:00,83.975,84.059,83.954,83.996,950799996.0
2005-06-23 23:50:00,83.995,84.088,83.971,84.067,1030199995.0
2005-06-23 23:55:00,84.064,84.097,84.019,84.044,901900001.0
2005-06-24 00:00:00,84.066,84.09,84.006,84.044,769599993.0
2005-06-24 00:05:00,84.038,84.062,83.987,84.023,787799992.0
2005-06-24 00:10:00,84.022,84.072,83.995,84.031,1174600004.0
2005-06-24 00:15:00,84.047,84.069,83.997,84.029,1093299998.0
2005-06-24 00:20:00,84.037,84.065,83.998,84.015,1177399999.0
2005-06-24 00:25:00,84.005,84.042,83.887,83.929,932600002.0
2005-06-24 00:30:00,83.955,83.966,83.887,83.892,964100002.0
2005-06-24 00:35:00,83.945,83.988,83.901,83.972,1175600006.0
2005-06-24 00:40:00,83.954,83.99,83.901,83.949,939700009.0
2005-06-24 00:45:00,83.945,83.955,83.797,83.812,999800000.0
2005-06-24 00:50:00,83.836,83.882,83.815,83.836,1055599998.0
2005-06-24 00:55:00,83.849,83.886,83.76,83.76,1224900000.0
2005-06-24 01:00:00,83.79,83.853,83.75,83.824,1022299999.0
2005-06-24 01:05:00,83.829,83.88,83.75,83.817,1052600004.0
2005-06-24 01:10:00,83.802,83.898,83.802,83.887,802299995.0
2005-06-24 01:15:00,83.869,83.928,83.863,83.914,1224600008.0
2005-06-24 01:20:00,83.901,83.933,83.838,83.884,1012499999.0
2005-06-24 01:25:00,83.862,83.92,83.855,83.896,1155099994.0
2005-06-24 01:30:00,83.905,83.963,83.875,83.928,1038299994.0
2005-06-24 01:35:00,83.916,83.989,83.905,83.928,845099995.0
2005-06-24 01:40:00,83.943,83.982,83.907,83.907,1118199995.0
2005-06-24 01:45:00,83.933,83.982,83.921,83.946,1114300002.0
2005-06-24 01:50:00,83.938,83.957,83.894,83.945,993899998.0
2005-06-24 01:55:00,83.935,83.984,83.916,83.944,888999990.0
2005-06-24 02:00:00,83.93,83.965,83.908,83.927,1151099992.0
2005-06-24 02:05:00,83.979,83.979,83.903,83.925,1004200002.0
2005-06-24 02:10:00,83.936,83.965,83.854,83.869,1239799998.0
2005-06-24 02:15:00,83.858,83.905,83.783,83.799,898099999.0
2005-06-24 02:20:00,83.81,83.863,83.801,83.823,1065299994.0
2005-06-24 02:25:00,83.826,83.897,83.81,83.865,1293800001.0
2005-06-24 02:30:00,83.873,83.896,83.816,83.854,1103200005.0
2005-06-24 02:35:00,83.885,83.902,83.82,83.832,1068699997.0
2005-06-24 02:40:00,83.887,83.969,83.85,83.945,1051100011.0
2005-06-24 02:45:00,83.964,83.981,83.873,83.9,974899991.0
2005-06-24 02:50:00,83.887,83.975,83.863,83.923,935499997.0
2005-06-24 02:55:00,83.936,83.982,83.902,83.916,1059399987.0
2005-06-24 03:00:00,83.899,83.966,83.887,83.919,1006599997.0
2005-06-24 03:05:00,83.927,83.955,83.895,83.929,962399994.0
2005-06-24 03:10:00,83.919,83.95,83.887,83.907,948699997.0
2005-06-24 03:15:00,83.916,83.955,83.868,83.919,930700003.0
2005-06-24 03:20:00,83.927,83.955,83.873,83.89,906899993.0
2005-06-24 03:25:00,83.923,83.935,83.865,83.902,998200003.0
2005-06-24 03:30:00,83.888,83.932,83.867,83.917,1098800007.0
2005-06-24 03:35:00,83.895,83.957,83.882,83.908,1045699995.0
2005-06-24 03:40:00,83.903,83.972,83.886,83.92,1012899995.0
2005-06-24 03:45:00,83.952,83.967,83.905,83.93,871999998.0
2005-06-24 03:50:00,83.922,83.994,83.922,83.938,848699992.0
2005-06-24 03:55:00,83.96,84.009,83.94,83.95,962799992.0
2005-06-24 04:00:00,83.948,83.991,83.925,83.952,1133799995.0
2005-06-24 04:05:00,83.989,84.005,83.918,83.935,886599993.0
2005-06-24 04:10:00,83.941,83.979,83.89,83.89,958700006.0
2005-06-24 04:15:00,83.897,83.972,83.897,83.914,1107099993.0
2005-06-24 04:20:00,83.954,83.994,83.905,83.95,941300004.0
2005-06-24 04:25:00,83.943,83.997,83.928,83.992,766100001.0
2005-06-24 04:30:00,83.962,84.004,83.919,83.977,1123999992.0
2005-06-24 04:35:00,83.941,83.994,83.927,83.964,938600009.0
2005-06-24 04:40:00,83.937,83.995,83.917,83.94,1050699998.0
2005-06-24 04:45:00,83.938,84.007,83.93,83.946,1329000006.0
2005-06-24 04:50:00,83.948,84.027,83.929,84.016,1179399999.0
2005-06-24 04:55:00,83.963,84.032,83.952,83.996,991700004.0
2005-06-24 05:00:00,83.977,84.014,83.94,83.951,876699997.0
2005-06-24 05:05:00,83.958,84.002,83.941,83.972,1007199999.0
2005-06-24 05:10:00,83.972,83.986,83.902,83.951,975100001.0
2005-06-24 05:15:00,83.977,83.987,83.905,83.936,1165399991.0
2005-06-24 05:20:00,83.93,83.994,83.914,83.988,1057699994.0
2005-06-24 05:25:00,83.955,83.997,83.925,83.967,924299996.0
2005-06-24 05:30:00,83.966,83.999,83.935,83.964,1049600003.0
2005-06-24 05:35:00,83.961,84.004,83.922,83.982,1040699999.0
2005-06-24 05:40:00,83.975,84.047,83.973,83.974,1142199997.0
2005-06-24 05:45:00,83.986,84.03,83.947,84.021,876199993.0
2005-06-24 05:50:00,84.017,84.033,83.953,83.991,996700001.0
2005-06-24 05:55:00,83.992,84.032,83.959,84.006,936799996.0
2005-06-24 06:00:00,83.993,84.046,83.982,83.993,1240100002.0
2005-06-24 06:05:00,83.999,84.041,83.924,84.007,1040399999.0
2005-06-24 06:10:00,84.002,84.02,83.929,83.929,781699997.0
2005-06-24 06:15:00,83.931,84.003,83.914,83.96,961700002.0
2005-06-24 06:20:00,83.948,84.013,83.922,84.001,946700004.0
2005-06-24 06:25:00,84.008,84.026,83.94,83.988,899999994.0
2005-06-24 06:30:00,83.969,84.092,83.969,84.06,964999998.0
2005-06-24 06:35:00,84.024,84.068,83.983,84.049,1085600000.0
2005-06-24 06:40:00,84.026,84.055,83.982,84.004,1202800002.0
2005-06-24 06:45:00,84.006,84.071,84.005,84.009,930100000.0
2005-06-24 06:50:00,84.008,84.099,83.997,84.045,1240200001.0
2005-06-24 06:55:00,84.026,84.08,83.999,84.021,988799998.0
2005-06-24 07:00:00,84.006,84.067,83.995,84.027,1220300000.0
2005-06-24 07:05:00,83.993,84.092,83.993,84.08,1071699991.0
2005-06-24 07:10:00,84.085,84.118,84.029,84.065,819299996.0
2005-06-24 07:15:00,84.039,84.083,84.018,84.057,1153999996.0
2005-06-24 07:20:00,84.045,84.106,84.031,84.078,935599991.0
2005-06-24 07:25:00,84.055,84.096,84.008,84.071,1021499997.0
2005-06-24 07:30:00,84.085,84.116,84.047,84.075,941099989.0
2005-06-24 07:35:00,84.049,84.119,84.048,84.092,1070799992.0
2005-06-24 07:40:00,84.068,84.157,84.061,84.13,784999997.0
2005-06-24 07:45:00,84.112,84.171,84.108,84.138,941199997.0
2005-06-24 07:50:00,84.122,84.176,84.089,84.123,1073199992.0
2005-06-24 07:55:00,84.136,84.17,84.041,84.072,1001299996.0
2005-06-24 08:00:00,84.072,84.133,84.017,84.074,1087399996.0
2005-06-24 08:05:00,84.063,84.118,84.029,84.053,1202999996.0
2005-06-24 08:10:00,84.06,84.151,84.018,84.117,986100000.0
2005-06-24 08:15:00,84.085,84.16,84.075,84.102,918700002.0
2005-06-24 08:20:00,84.107,84.172,84.076,84.103,882499996.0
2005-06-24 08:25:00,84.106,84.127,84.049,84.085,917300001.0
2005-06-24 08:30:00,84.053,84.126,84.037,84.055,1089199996.0
2005-06-24 08:35:00,84.053,84.088,84.004,84.035,1035399996.0
2005-06-24 08:40:00,84.028,84.102,84.02,84.082,994900003.0
2005-06-24 08:45:00,84.108,84.122,84.035,84.106,1145499993.0
2005-06-24 08:50:00,84.12,84.16,84.04,84.04,886200002.0
2005-06-24 08:55:00,84.074,84.132,84.063,84.083,877100001.0
2005-06-24 09:00:00,84.076,84.201,84.066,84.172,998699993.0
2005-06-24 09:05:00,84.191,84.248,84.168,84.21,1107099999.0
2005-06-24 09:10:00,84.193,84.344,84.193,84.301,1020100002.0
2005-06-24 09:15:00,84.298,84.332,84.262,84.29,976200005.0
2005-06-24 09:20:00,84.295,84.33,84.236,84.273,896199993.0
2005-06-24 09:25:00,84.286,84.333,84.243,84.33,957699990.0
2005-06-24 09:30:00,84.291,84.34,84.28,84.302,856899998.0
2005-06-24 09:35:00,84.322,84.33,84.253,84.275,816299996.0
2005-06-24 09:40:00,84.245,84.338,84.245,84.287,968599999.0
2005-06-24 09:45:00,84.282,84.356,84.254,84.33,1029599996.0
2005-06-24 09:50:00,84.315,84.446,84.307,84.405,1188799990.0
2005-06-24 09:55:00,84.429,84.492,84.381,84.434,1103700000.0
2005-06-24 10:00:00,84.419,84.536,84.415,84.496,957999996.0
2005-06-24 10:05:00,84.524,84.542,84.467,84.516,1162300006.0
2005-06-24 10:10:00,84.515,84.515,84.426,84.484,950399993.0
2005-06-24 10:15:00,84.493,84.514,84.457,84.474,823799996.0
2005-06-24 10:20:00,84.484,84.629,84.462,84.544,862499999.0
2005-06-24 10:25:00,84.59,84.605,84.52,84.527,1207299998.0
2005-06-24 10:30:00,84.476,84.576,84.476,84.563,1166799994.0
2005-06-24 10:35:00,84.577,84.579,84.46,84.473,941399991.0
2005-06-24 10:40:00,84.478,84.505,84.404,84.423,1222999997.0
2005-06-24 10:45:00,84.432,84.496,84.4,84.454,825300002.0
2005-06-24 10:50:00,84.448,84.485,84.42,84.457,1272299995.0
2005-06-24 10:55:00,84.446,84.463,84.41,84.45,1072799998.0
2005-06-24 11:00:00,84.472,84.483,84.383,84.449,916599992.0
2005-06-24 11:05:00,84.44,84.482,84.391,84.472,1160899993.0
2005-06-24 11:10:00,84.458,84.514,84.442,84.484,1067999991.0
2005-06-24 11:15:00,84.458,84.491,84.41,84.447,1102200002.0
2005-06-24 11:20:00,84.445,84.488,84.422,84.459,948399992.0
2005-06-24 11:25:00,84.482,84.536,84.471,84.508,744400002.0
2005-06-24 11:30:00,84.489,84.549,84.474,84.527,929099999.0
2005-06-24 11:35:00,84.529,84.559,84.478,84.545,1280200007.0
2005-06-24 11:40:00,84.567,84.567,84.479,84.498,1229499994.0
2005-06-24 11:45:00,84.502,84.564,84.478,84.538,1185299993.0
2005-06-24 11:50:00,84.496,84.541,84.456,84.507,1071599995.0
2005-06-24 11:55:00,84.465,84.5,84.426,84.456,1108299999.0
2005-06-24 12:00:00,84.459,84.487,84.428,84.478,996199996.0
2005-06-24 12:05:00,84.467,84.484,84.423,84.461,908999999.0
2005-06-24 12:10:00,84.434,84.475,84.371,84.458,1223099994.0
2005-06-24 12:15:00,84.456,84.485,84.389,84.412,913399995.0
2005-06-24 12:20:00,84.368,84.455,84.367,84.367,821599996.0
2005-06-24 12:25:00,84.401,84.414,84.326,84.378,862500001.0
2005-06-24 12:30:00,84.366,84.423,84.332,84.371,974099997.0
2005-06-24 12:35:00,84.405,84.423,84.345,84.376,801599995.0
2005-06-24 12:40:00,84.375,84.395,84.322,84.332,1128299995.0
2005-06-24 12:45:00,84.355,84.381,84.293,84.353,1096399999.0
2005-06-24 12:50:00,84.346,84.372,84.244,84.295,1142399997.0
2005-06-24 12:55:00,84.315,84.323,84.236,84.268,923700000.0
2005-06-24 13:00:00,84.251,84.333,84.218,84.333,1081999995.0
2005-06-24 13:05:00,84.323,84.386,84.282,84.313,1070399990.0
2005-06-24 13:10:00,84.275,84.333,84.265,84.282,931400008.0
2005-06-24 13:15:00,84.317,84.361,84.262,84.335,1248799992.0
2005-06-24 13:20:00,84.36,84.392,84.312,84.368,1151899993.0
2005-06-24 13:25:00,84.4,84.413,84.324,84.342,1016199995.0
2005-06-24 13:30:00,84.361,84.395,84.303,84.336,985000005.0
2005-06-24 13:35:00,84.316,84.367,84.297,84.338,1102599999.0
2005-06-24 13:40:00,84.325,84.363,84.277,84.294,1133999998.0
2005-06-24 13:45:00,84.272,84.376,84.243,84.374,1098299990.0
2005-06-24 13:50:00,84.337,84.381,84.298,84.32,811899996.0
2005-06-24 13:55:00,84.281,84.326,84.244,84.274,1036100002.0
2005-06-24 14:00:00,84.266,84.301,84.224,84.276,879200002.0
2005-06-24 14:05:00,84.271,84.29,84.21,84.215,955100000.0
2005-06-24 14:10:00,84.23,84.298,84.216,84.263,897500006.0
2005-06-24 14:15:00,84.253,84.317,84.213,84.244,997999998.0
2005-06-24 14:20:00,84.254,84.299,84.235,84.26,1294099994.0
2005-06-24 14:25:00,84.269,84.319,84.238,84.238,983899994.0
2005-06-24 14:30:00,84.255,84.364,84.207,84.218,1028100001.0
2005-06-24 14:35:00,84.208,84.266,84.153,84.163,1165900001.0
2005-06-24 14:40:00,84.137,84.173,84.071,84.11,996699993.0
2005-06-24 14:45:00,84.091,84.144,84.06,84.102,1037999988.0
2005-06-24 14:50:00,84.119,84.174,84.067,84.147,1137799997.0
2005-06-24 14:55:00,84.187,84.236,84.109,84.149,960499999.0
2005-06-24 15:00:00,84.168,84.27,84.131,84.235,1018899996.0
2005-06-24 15:05:00,84.233,84.255,84.152,84.189,1165100002.0
2005-06-24 15:10:00,84.135,84.202,84.09,84.108,1093600005.0
2005-06-24 15:15:00,84.116,84.17,84.07,84.112,1057100004.0
2005-06-24 15:20:00,84.122,84.13,84.034,84.101,1133099994.0
2005-06-24 15:25:00,84.084,84.154,84.076,84.094,1011599997.0
2005-06-24 15:30:00,84.085,84.106,84.023,84.081,857399994.0
2005-06-24 15:35:00,84.062,84.113,83.996,84.096,1000100003.0
2005-06-24 15:40:00,84.107,84.152,84.027,84.108,1118999997.0
2005-06-24 15:45:00,84.1,84.132,84.051,84.076,1070600003.0
2005-06-24 15:50:00,84.087,84.106,84.026,84.04,901499994.0
2005-06-24 15:55:00,84.077,84.1,84.044,84.058,1023399999.0
2005-06-24 16:00:00,84.081,84.139,84.05,84.085,1117399989.0
2005-06-24 16:05:00,84.09,84.115,84.046,84.069,908599994.0
2005-06-24 16:10:00,84.084,84.11,84.039,84.042,917899995.0
2005-06-24 16:15:00,84.051,84.098,84.027,84.094,1200199995.0
2005-06-24 16:20:00,84.033,84.09,84.009,84.042,1154300006.0
2005-06-24 16:25:00,84.045,84.095,84.027,84.053,950499994.0
2005-06-24 16:30:00,84.048,84.078,83.997,84.013,981300004.0
2005-06-24 16:35:00,84.005,84.075,83.983,84.039,1038599997.0
2005-06-24 16:40:00,84.033,84.092,83.95,83.95,1097799996.0
2005-06-24 16:45:00,83.94,83.976,83.862,83.9,859399995.0
2005-06-24 16:50:00,83.896,83.95,83.87,83.885,916999996.0
2005-06-24 16:55:00,83.894,83.952,83.858,83.873,925999996.0
2005-06-24 17:00:00,83.89,83.916,83.807,83.818,989600001.0
2005-06-24 17:05:00,83.799,83.869,83.734,83.761,968700003.0
2005-06-24 17:10:00,83.777,83.83,83.729,83.777,978200000.0
2005-06-24 17:15:00,83.767,83.894,83.751,83.798,1100799994.0
2005-06-24 17:20:00,83.85,83.899,83.797,83.853,910699998.0
2005-06-24 17:25:00,83.846,83.921,83.836,83.892,1150899995.0
2005-06-24 17:30:00,83.903,83.938,83.832,83.834,953699999.0
2005-06-24 17:35:00,83.838,83.899,83.827,83.847,1065299991.0
2005-06-24 17:40:00,83.859,83.888,83.8,83.865,987000000.0
2005-06-24 17:45:00,83.867,83.899,83.823,83.882,936599996.0
2005-06-24 17:50:00,83.866,83.921,83.822,83.887,1182700001.0
2005-06-24 17:55:00,83.864,83.885,83.824,83.835,914300001.0
2005-06-24 18:00:00,83.846,83.91,83.782,83.854,6463499979.0
2005-06-24 18:05:00,83.874,83.93,83.783,83.808,9531299990.0
2005-06-24 18:10:00,83.8,83.856,83.724,83.797,6836299980.0
2005-06-24 18:15:00,83.87,83.89,83.752,83.829,7659999997.0
2005-06-24 18:20:00,83.796,83.95,83.768,83.856,7453700001.0
2005-06-24 18:25:00,83.817,83.88,83.735,83.755,7204699985.0
2005-06-24 18:30:00,83.732,83.841,83.688,83.735,7790999982.0
2005-06-24 18:35:00,83.742,83.793,83.711,83.765,5495499995.0
2005-06-24 18:40:00,83.743,83.814,83.721,83.778,4540499980.0
2005-06-24 18:45:00,83.771,83.835,83.747,83.822,3582799995.0
2005-06-24 18:50:00,83.807,83.829,83.719,83.772,4184999980.0
2005-06-24 18:55:00,83.761,83.801,83.717,83.75,3811199986.0
2005-06-24 19:00:00,83.729,83.764,83.62,83.665,2985799995.0
2005-06-24 19:05:00,83.679,83.742,83.613,83.674,3452100000.0
2005-06-24 19:10:00,83.695,83.758,83.666,83.718,2037799992.0
2005-06-24 19:15:00,83.677,83.775,83.663,83.752,2364299991.0
2005-06-24 19:20:00,83.754,83.773,83.663,83.737,3094999985.0
2005-06-24 19:25:00,83.741,83.779,83.704,83.773,4498899981.0
2005-06-24 19:30:00,83.747,83.785,83.676,83.702,3418700001.0
2005-06-24 19:35:00,83.694,83.748,83.652,83.685,3129699990.0
2005-06-24 19:40:00,83.677,83.747,83.644,83.718,2645699993.0
2005-06-24 19:45:00,83.71,83.757,83.675,83.728,2412299988.0
2005-06-24 19:50:00,83.699,83.776,83.678,83.747,2586599998.0
2005-06-24 19:55:00,83.75,83.775,83.67,83.732,2530999995.0
2005-06-24 20:00:00,83.738,83.767,83.661,83.741,2324499997.0
2005-06-24 20:05:00,83.75,83.795,83.687,83.714,2964999994.0
2005-06-24 20:10:00,83.707,83.768,83.684,83.723,4109299985.0
2005-06-24 20:15:00,83.722,83.762,83.683,83.708,2204400005.0
2005-06-24 20:20:00,83.739,83.815,83.706,83.748,2949999991.0
2005-06-24 20:25:00,83.756,83.796,83.7,83.773,4049399990.0
2005-06-24 20:30:00,83.754,83.798,83.727,83.774,5062099985.0
2005-06-24 20:35:00,83.764,83.827,83.735,83.785,3367499987.0
2005-06-24 20:40:00,83.785,83.815,83.729,83.773,5244499989.0
2005-06-24 20:45:00,83.763,83.796,83.71,83.757,3937299986.0
2005-06-24 20:50:00,83.758,83.786,83.712,83.76,4288499998.0
2005-06-24 20:55:00,83.74,83.781,83.684,83.725,5274999991.0
2005-06-24 21:00:00,83.729,83.826,83.67,83.692,3560699987.0
2005-06-24 21:05:00,83.775,83.836,83.72,83.795,3308300000.0
2005-06-24 21:10:00,83.808,83.841,83.765,83.793,2739499993.0
2005-06-24 21:15:00,83.83,83.845,83.736,83.771,3928299993.0
2005-06-24 21:20:00,83.801,83.874,83.771,83.82,4603999977.0
2005-06-24 21:25:00,83.797,83.867,83.797,83.854,3267599989.0
2005-06-24 21:30:00,83.84,83.905,83.815,83.86,1726099993.0
2005-06-24 21:35:00,83.833,83.894,83.802,83.821,2008000005.0
2005-06-24 21:40:00,83.809,83.872,83.801,83.847,2615799997.0
2005-06-24 21:45:00,83.807,83.881,83.785,83.817,2053200001.0
2005-06-24 21:50:00,83.828,83.874,83.776,83.85,1576000004.0
2005-06-24 21:55:00,83.812,83.872,83.781,83.816,1328499988.0
2005-06-24 22:00:00,83.812,83.9,83.796,83.871,3342199982.0
2005-06-24 22:05:00,83.862,83.898,83.813,83.873,1036499997.0
2005-06-24 22:10:00,83.838,83.894,83.817,83.85,1754100000.0
2005-06-24 22:15:00,83.866,83.892,83.824,83.842,1579900004.0
2005-06-24 22:20:00,83.801,83.87,83.788,83.839,1650100002.0
2005-06-24 22:25:00,83.842,83.866,83.788,83.839,1608000009.0
2005-06-24 22:30:00,83.844,83.869,83.782,83.824,2421999996.0
2005-06-24 22:35:00,83.832,83.86,83.791,83.791,1153900003.0
2005-06-24 22:40:00,83.806,83.853,83.796,83.841,1286000001.0
2005-06-24 22:45:00,83.848,83.862,83.771,83.815,1278700002.0
2005-06-24 22:50:00,83.806,83.854,83.776,83.823,1504499993.0
2005-06-24 22:55:00,83.829,83.866,83.776,83.823,1509999998.0
2005-06-24 23:00:00,83.91,83.93,83.87,83.88,1397999995.0
2005-06-24 23:05:00,83.88,83.94,83.88,83.94,559199998.0
2005-06-24 23:10:00,83.91,83.93,83.91,83.93,559199998.0
2005-06-24 23:15:00,83.91,83.92,83.88,83.92,838799997.0
2005-06-24 23:20:00,83.9,83.9,83.9,83.9,279599999.0
2005-06-24 23:25:00,83.97,83.97,83.95,83.95,559199998.0
2005-06-24 23:30:00,83.92,83.92,83.92,83.92,279599999.0
2005-06-24 23:35:00,83.9,83.98,83.9,83.98,838799997.0
2005-06-24 23:40:00,84.03,84.03,83.99,83.99,559199998.0
2005-06-24 23:45:00,83.98,83.98,83.98,83.98,279599999.0
2005-06-24 23:50:00,84.01,84.01,84.0,84.0,559199998.0
2005-06-24 23:55:00,83.98,83.98,83.98,83.98,279599999.0
2005-06-26 23:00:00,83.893,83.906,83.811,83.857,1062199990.0
2005-06-26 23:05:00,83.856,83.916,83.856,83.868,1041299998.0
2005-06-26 23:10:00,83.904,83.946,83.854,83.893,1090399992.0
2005-06-26 23:15:00,83.901,83.95,83.885,83.912,832200005.0
2005-06-26 23:20:00,83.92,83.932,83.871,83.907,691000000.0
2005-06-26 23:25:00,83.893,83.949,83.877,83.913,896899998.0
2005-06-26 23:30:00,83.948,83.971,83.861,83.928,990300000.0
2005-06-26 23:35:00,83.935,83.975,83.89,83.92,931299994.0
2005-06-26 23:40:00,83.922,83.99,83.92,83.951,1075099995.0
2005-06-26 23:45:00,83.964,83.983,83.913,83.955,923799998.0
2005-06-26 23:50:00,83.93,84.009,83.911,83.966,883000000.0
2005-06-26 23:55:00,83.966,84.012,83.942,83.981,938799998.0
2005-06-27 00:00:00,83.979,84.036,83.958,83.984,1069899994.0
2005-06-27 00:05:00,83.975,84.039,83.968,84.013,1041100007.0
2005-06-27 00:10:00,83.998,84.069,83.967,84.032,1280799993.0
2005-06-27 00:15:00,84.039,84.067,83.987,83.992,849899996.0
2005-06-27 00:20:00,84.039,84.068,83.981,84.005,1245299987.0
2005-06-27 00:25:00,84.023,84.064,84.004,84.036,719299999.0
2005-06-27 00:30:00,84.028,84.08,84.012,84.073,837699999.0
2005-06-27 00:35:00,84.06,84.064,83.988,84.014,990200005.0
2005-06-27 00:40:00,84.047,84.047,83.965,83.999,836399992.0
2005-06-27 00:45:00,84.034,84.057,83.995,84.036,930900001.0
2005-06-27 00:50:00,84.011,84.06,83.983,84.034,1314600001.0
2005-06-27 00:55:00,84.01,84.057,83.956,83.963,1205000005.0
2005-06-27 01:00:00,83.928,84.004,83.914,83.955,996399997.0
2005-06-27 01:05:00,83.955,84.001,83.916,83.971,1109600003.0
2005-06-27 01:10:00,83.948,83.986,83.907,83.945,958799998.0
2005-06-27 01:15:00,83.957,83.968,83.882,83.943,1195299990.0
2005-06-27 01:20:00,83.918,83.944,83.829,83.829,850500001.0
2005-06-27 01:25:00,83.832,83.876,83.784,83.832,1064099995.0
2005-06-27 01:30:00,83.827,83.857,83.761,83.857,1147999999.0
2005-06-27 01:35:00,83.852,83.862,83.798,83.823,869299994.0
2005-06-27 01:40:00,83.808,83.86,83.779,83.797,942799997.0
2005-06-27 01:45:00,83.849,83.849,83.775,83.826,886300000.0
2005-06-27 01:50:00,83.808,83.867,83.767,83.78,1014399999.0
2005-06-27 01:55:00,83.791,83.829,83.747,83.765,1079899992.0
2005-06-27 02:00:00,83.745,83.871,83.728,83.819,836499996.0
2005-06-27 02:05:00,83.847,83.878,83.796,83.85,1236200009.0
2005-06-27 02:10:00,83.877,83.92,83.84,83.869,1144900001.0
2005-06-27 02:15:00,83.885,83.934,83.872,83.874,1011599999.0
2005-06-27 02:20:00,83.868,83.915,83.851,83.872,1114400001.0
2005-06-27 02:25:00,83.859,83.878,83.801,83.831,1091799999.0
2005-06-27 02:30:00,83.835,83.902,83.816,83.893,856100000.0
2005-06-27 02:35:00,83.927,83.948,83.858,83.869,1096299993.0
2005-06-27 02:40:00,83.903,83.953,83.856,83.941,1063200004.0
2005-06-27 02:45:00,83.892,83.948,83.87,83.918,843699995.0
2005-06-27 02:50:00,83.9,83.95,83.887,83.931,926199998.0
2005-06-27 02:55:00,83.927,83.948,83.88,83.918,901199996.0
2005-06-27 03:00:00,83.858,83.955,83.858,83.93,1128600007.0
2005-06-27 03:05:00,83.922,83.962,83.865,83.92,951600000.0
2005-06-27 03:10:00,83.93,83.989,83.885,83.967,1102699997.0
2005-06-27 03:15:00,83.993,84.01,83.927,83.961,872199995.0
2005-06-27 03:20:00,83.967,84.019,83.952,83.983,1105300000.0
2005-06-27 03:25:00,83.993,84.005,83.933,83.975,1323399996.0
2005-06-27 03:30:00,83.984,84.021,83.932,84.021,947699992.0
2005-06-27 03:35:00,83.977,84.056,83.964,84.013,1083699983.0
2005-06-27 03:40:00,83.971,84.05,83.962,84.001,894899998.0
2005-06-27 03:45:00,84.006,84.026,83.957,84.007,930499989.0
2005-06-27 03:50:00,84.002,84.027,83.917,83.937,974099997.0
2005-06-27 03:55:00,83.95,84.012,83.926,83.96,954199998.0
2005-06-27 04:00:00,83.934,84.011,83.934,83.984,951099997.0
2005-06-27 04:05:00,84.017,84.024,83.959,83.976,1013500003.0
2005-06-27 04:10:00,83.995,84.029,83.961,83.971,968000002.0
2005-06-27 04:15:00,83.981,84.008,83.903,83.978,1196300005.0
2005-06-27 04:20:00,83.953,83.997,83.916,83.962,766300003.0
2005-06-27 04:25:00,83.936,84.021,83.92,83.975,966200001.0
2005-06-27 04:30:00,83.96,84.015,83.945,83.981,1170199997.0
2005-06-27 04:35:00,83.969,84.007,83.945,84.005,753799997.0
2005-06-27 04:40:00,83.99,84.01,83.91,83.924,1023399997.0
2005-06-27 04:45:00,83.938,83.989,83.904,83.946,1242099987.0
2005-06-27 04:50:00,83.974,83.977,83.907,83.932,1371200005.0
2005-06-27 04:55:00,83.925,84.009,83.902,83.97,732399999.0
2005-06-27 05:00:00,83.965,83.986,83.918,83.986,753899994.0
2005-06-27 05:05:00,83.973,84.018,83.912,84.018,1027899994.0
2005-06-27 05:10:00,83.948,84.015,83.939,83.996,834400001.0
2005-06-27 05:15:00,83.983,84.014,83.941,83.962,1046200000.0
2005-06-27 05:20:00,83.948,84.026,83.931,83.982,990699991.0
2005-06-27 05:25:00,84.006,84.023,83.932,83.971,1138199998.0
2005-06-27 05:30:00,83.997,84.037,83.959,84.013,953699997.0
2005-06-27 05:35:00,83.988,84.045,83.974,83.991,1058599999.0
2005-06-27 05:40:00,83.978,84.038,83.95,83.98,1234300007.0
2005-06-27 05:45:00,84.017,84.04,83.973,84.017,858699992.0
2005-06-27 05:50:00,84.022,84.038,83.958,83.975,976500009.0
2005-06-27 05:55:00,83.968,84.052,83.951,84.052,1000899999.0
2005-06-27 06:00:00,84.049,84.049,83.996,84.006,1106499997.0
2005-06-27 06:05:00,84.019,84.054,83.981,84.025,928599996.0
2005-06-27 06:10:00,84.02,84.048,83.997,84.006,999299997.0
2005-06-27 06:15:00,84.042,84.049,83.944,83.957,1230300001.0
2005-06-27 06:20:00,83.965,84.026,83.931,84.021,1188200004.0
2005-06-27 06:25:00,84.013,84.032,83.926,83.978,979699996.0
2005-06-27 06:30:00,83.94,84.003,83.932,83.943,949299990.0
2005-06-27 06:35:00,83.93,83.989,83.925,83.94,1154199998.0
2005-06-27 06:40:00,83.945,83.995,83.931,83.988,1111900001.0
2005-06-27 06:45:00,83.973,84.006,83.919,83.964,881300006.0
2005-06-27 06:50:00,83.96,83.995,83.94,83.96,1093200000.0
2005-06-27 06:55:00,83.94,83.991,83.92,83.971,1047399998.0
2005-06-27 07:00:00,83.956,83.994,83.919,83.937,989600003.0
2005-06-27 07:05:00,83.945,83.982,83.909,83.959,868499999.0
2005-06-27 07:10:00,83.957,83.979,83.916,83.962,901600001.0
2005-06-27 07:15:00,83.935,83.997,83.909,83.949,994899996.0
2005-06-27 07:20:00,83.978,84.074,83.97,83.999,1053699988.0
2005-06-27 07:25:00,84.004,84.056,83.985,84.045,1128200001.0
2005-06-27 07:30:00,84.037,84.085,84.002,84.061,1008899996.0
2005-06-27 07:35:00,84.073,84.089,83.997,84.032,1105900001.0
2005-06-27 07:40:00,83.989,84.035,83.972,84.012,924599991.0
2005-06-27 07:45:00,83.991,84.044,83.969,83.979,1066500006.0
2005-06-27 07:50:00,83.964,84.019,83.93,83.977,938899992.0
2005-06-27 07:55:00,83.99,84.074,83.975,84.05,1127900006.0
2005-06-27 08:00:00,84.047,84.11,83.997,84.058,1095200009.0
2005-06-27 08:05:00,84.075,84.131,84.059,84.089,1126799999.0
2005-06-27 08:10:00,84.088,84.133,84.064,84.079,976999996.0
2005-06-27 08:15:00,84.087,84.112,83.979,83.979,776400002.0
2005-06-27 08:20:00,84.008,84.06,83.969,84.023,959800003.0
2005-06-27 08:25:00,84.011,84.061,83.988,84.061,813399996.0
2005-06-27 08:30:00,84.043,84.081,83.996,83.996,1013900002.0
2005-06-27 08:35:00,84.026,84.118,83.998,84.09,1072499997.0
2005-06-27 08:40:00,84.108,84.145,84.064,84.097,975399997.0
2005-06-27 08:45:00,84.101,84.154,84.072,84.12,980099998.0
2005-06-27 08:50:00,84.13,84.139,84.058,84.09,965699998.0
2005-06-27 08:55:00,84.057,84.111,84.036,84.074,984899998.0
2005-06-27 09:00:00,84.053,84.103,84.028,84.055,1030400002.0
2005-06-27 09:05:00,84.072,84.086,83.987,84.0,1001800005.0
2005-06-27 09:10:00,83.985,84.039,83.96,83.961,913999997.0
2005-06-27 09:15:00,83.971,83.995,83.863,83.917,842400001.0
2005-06-27 09:20:00,83.915,83.955,83.783,83.796,1030799992.0
2005-06-27 09:25:00,83.856,83.894,83.786,83.814,899100002.0
2005-06-27 09:30:00,83.796,83.846,83.756,83.83,845699998.0
2005-06-27 09:35:00,83.841,83.85,83.775,83.797,921400000.0
2005-06-27 09:40:00,83.786,83.889,83.761,83.87,901000001.0
2005-06-27 09:45:00,83.871,83.924,83.817,83.853,1003500002.0
2005-06-27 09:50:00,83.859,83.921,83.832,83.893,1115899994.0
2005-06-27 09:55:00,83.873,83.929,83.847,83.868,1209899999.0
2005-06-27 10:00:00,83.86,83.919,83.86,83.877,913399992.0
2005-06-27 10:05:00,83.878,83.932,83.863,83.886,1078499996.0
2005-06-27 10:10:00,83.902,83.93,83.849,83.875,1174199995.0
2005-06-27 10:15:00,83.89,83.918,83.84,83.884,842699997.0
2005-06-27 10:20:00,83.861,83.956,83.841,83.919,919999999.0
2005-06-27 10:25:00,83.947,83.951,83.87,83.911,886900001.0
2005-06-27 10:30:00,83.888,83.951,83.875,83.894,1115699990.0
2005-06-27 10:35:00,83.91,83.956,83.882,83.932,965199997.0
2005-06-27 10:40:00,83.919,83.956,83.877,83.909,1220700006.0
2005-06-27 10:45:00,83.9,84.01,83.9,83.987,908500001.0
2005-06-27 10:50:00,83.97,84.055,83.957,84.02,1060699999.0
2005-06-27 10:55:00,84.022,84.054,83.97,84.026,882100004.0
2005-06-27 11:00:00,84.007,84.052,83.955,84.004,1028600000.0
2005-06-27 11:05:00,84.0,84.035,83.947,83.977,939599995.0
2005-06-27 11:10:00,83.979,84.005,83.909,83.932,1121499999.0
2005-06-27 11:15:00,83.925,83.977,83.88,83.909,1067399994.0
2005-06-27 11:20:00,83.902,83.965,83.902,83.965,1022899989.0
2005-06-27 11:25:00,83.945,83.968,83.901,83.925,887999995.0
2005-06-27 11:30:00,83.932,83.945,83.859,83.907,1078900005.0
2005-06-27 11:35:00,83.924,83.963,83.866,83.944,1030199998.0
2005-06-27 11:40:00,83.965,84.033,83.939,83.988,1010599998.0
2005-06-27 11:45:00,83.981,84.006,83.909,83.933,1164199995.0
2005-06-27 11:50:00,83.939,83.994,83.909,83.959,1115500000.0
2005-06-27 11:55:00,83.939,83.982,83.875,83.889,884099996.0
2005-06-27 12:00:00,83.85,83.934,83.85,83.903,1104999998.0
2005-06-27 12:05:00,83.912,83.972,83.898,83.937,1026899999.0
2005-06-27 12:10:00,83.918,83.972,83.876,83.886,1048600003.0
2005-06-27 12:15:00,83.892,83.982,83.845,83.953,932699996.0
2005-06-27 12:20:00,83.987,84.002,83.885,83.952,1135700001.0
2005-06-27 12:25:00,83.981,84.04,83.96,83.992,1004699996.0
2005-06-27 12:30:00,83.993,84.044,83.971,83.984,949200000.0
2005-06-27 12:35:00,83.998,84.035,83.952,83.988,1087199996.0
2005-06-27 12:40:00,83.945,84.021,83.94,84.0,1072200003.0
2005-06-27 12:45:00,83.994,84.023,83.916,83.973,1091999997.0
2005-06-27 12:50:00,83.979,84.024,83.95,84.01,1025300002.0
2005-06-27 12:55:00,84.027,84.037,83.964,83.984,1110199998.0
2005-06-27 13:00:00,83.969,83.997,83.911,83.964,793900002.0
2005-06-27 13:05:00,83.978,84.03,83.946,83.976,1183000001.0
2005-06-27 13:10:00,83.967,84.007,83.94,84.0,825899999.0
2005-06-27 13:15:00,83.981,84.041,83.969,84.02,1150000001.0
2005-06-27 13:20:00,84.012,84.043,83.984,83.988,1075300002.0
2005-06-27 13:25:00,84.031,84.087,83.992,84.05,674099999.0
2005-06-27 13:30:00,84.028,84.093,84.019,84.031,985999989.0
2005-06-27 13:35:00,84.025,84.095,84.007,84.082,1164000002.0
2005-06-27 13:40:00,84.093,84.135,84.059,84.12,995499994.0
2005-06-27 13:45:00,84.127,84.158,84.082,84.112,1298900001.0
2005-06-27 13:50:00,84.082,84.175,84.082,84.127,831800002.0
2005-06-27 13:55:00,84.116,84.154,84.083,84.119,897299996.0
2005-06-27 14:00:00,84.107,84.143,84.064,84.077,799599997.0
2005-06-27 14:05:00,84.05,84.088,84.014,84.057,1032899989.0
2005-06-27 14:10:00,84.039,84.08,84.005,84.02,905499997.0
2005-06-27 14:15:00,84.016,84.054,83.984,84.018,1231000000.0
2005-06-27 14:20:00,84.025,84.086,84.019,84.081,1128200003.0
2005-06-27 14:25:00,84.051,84.084,84.006,84.047,812800001.0
2005-06-27 14:30:00,83.999,84.068,83.982,84.06,1086899994.0
2005-06-27 14:35:00,84.027,84.11,84.022,84.085,979599989.0
2005-06-27 14:40:00,84.12,84.122,84.049,84.078,899399999.0
2005-06-27 14:45:00,84.093,84.147,84.019,84.092,940800003.0
2005-06-27 14:50:00,84.1,84.159,84.087,84.137,965999997.0
2005-06-27 14:55:00,84.162,84.197,84.122,84.18,998599998.0
2005-06-27 15:00:00,84.199,84.199,84.096,84.096,862800003.0
2005-06-27 15:05:00,84.093,84.159,84.02,84.086,970099999.0
2005-06-27 15:10:00,84.102,84.137,84.059,84.093,1041299993.0
2005-06-27 15:15:00,84.08,84.161,84.073,84.137,1049099998.0
2005-06-27 15:20:00,84.118,84.184,84.094,84.106,950100003.0
2005-06-27 15:25:00,84.123,84.161,84.085,84.114,1106700000.0
2005-06-27 15:30:00,84.099,84.154,84.075,84.107,1030399999.0
2005-06-27 15:35:00,84.125,84.182,84.084,84.175,1055899997.0
2005-06-27 15:40:00,84.194,84.213,84.087,84.153,1240999991.0
2005-06-27 15:45:00,84.15,84.184,84.113,84.161,1154799992.0
2005-06-27 15:50:00,84.167,84.175,84.11,84.138,923899999.0
2005-06-27 15:55:00,84.145,84.158,84.081,84.093,950800001.0
2005-06-27 16:00:00,84.082,84.15,84.08,84.094,959000000.0
2005-06-27 16:05:00,84.127,84.139,84.079,84.079,928000000.0
2005-06-27 16:10:00,84.104,84.236,84.095,84.215,1040399998.0
2005-06-27 16:15:00,84.222,84.227,84.14,84.17,1089399996.0
2005-06-27 16:20:00,84.152,84.213,84.136,84.171,1159400004.0
2005-06-27 16:25:00,84.191,84.238,84.15,84.162,888799996.0
2005-06-27 16:30:00,84.128,84.177,84.05,84.094,1035499995.0
2005-06-27 16:35:00,84.124,84.166,84.032,84.076,936100001.0
2005-06-27 16:40:00,84.086,84.179,84.07,84.177,1007499994.0
2005-06-27 16:45:00,84.104,84.175,84.047,84.156,967999995.0
2005-06-27 16:50:00,84.152,84.163,84.032,84.075,902399993.0
2005-06-27 16:55:00,84.074,84.116,84.028,84.057,1178299985.0
2005-06-27 17:00:00,84.059,84.168,84.052,84.091,925699998.0
2005-06-27 17:05:00,84.114,84.114,84.042,84.079,911399997.0
2005-06-27 17:10:00,84.087,84.098,84.029,84.054,993799998.0
2005-06-27 17:15:00,84.051,84.116,84.032,84.055,1103100003.0
2005-06-27 17:20:00,84.025,84.075,84.009,84.044,930300000.0
2005-06-27 17:25:00,84.038,84.07,83.981,84.019,1116399990.0
2005-06-27 17:30:00,84.01,84.047,83.975,84.001,1012699991.0
2005-06-27 17:35:00,84.006,84.036,83.96,83.999,937200000.0
2005-06-27 17:40:00,83.958,84.057,83.95,84.015,1166799992.0
2005-06-27 17:45:00,84.054,84.091,84.01,84.031,955999994.0
2005-06-27 17:50:00,84.053,84.105,84.022,84.061,706000000.0
2005-06-27 17:55:00,84.067,84.093,84.033,84.083,1141700003.0
2005-06-27 18:00:00,84.022,84.1,83.984,84.018,7457799946.0
2005-06-27 18:05:00,84.016,84.09,84.005,84.055,9238299976.0
2005-06-27 18:10:00,84.04,84.085,83.991,84.051,7172399997.0
2005-06-27 18:15:00,84.024,84.09,83.954,83.983,6254200011.0
2005-06-27 18:20:00,83.98,84.05,83.949,83.969,8496999955.0
2005-06-27 18:25:00,84.01,84.02,83.907,83.943,6477399976.0
2005-06-27 18:30:00,83.926,83.99,83.91,83.961,6942599960.0
2005-06-27 18:35:00,83.951,84.018,83.933,83.979,5651400002.0
2005-06-27 18:40:00,83.972,84.014,83.911,83.968,4347999990.0
2005-06-27 18:45:00,83.989,84.022,83.936,84.004,3602999982.0
2005-06-27 18:50:00,83.954,84.017,83.93,83.989,4369299984.0
2005-06-27 18:55:00,83.972,84.012,83.929,83.974,4261299989.0
2005-06-27 19:00:00,83.983,84.025,83.947,83.964,2681799992.0
2005-06-27 19:05:00,83.987,84.063,83.951,84.027,4007999977.0
2005-06-27 19:10:00,84.039,84.055,83.963,84.008,2019700006.0
2005-06-27 19:15:00,84.005,84.06,83.984,84.011,2416300002.0
2005-06-27 19:20:00,84.034,84.076,83.958,84.01,3323600000.0
2005-06-27 19:25:00,84.001,84.068,83.987,84.049,4811099996.0
2005-06-27 19:30:00,84.053,84.087,84.004,84.04,3633799992.0
2005-06-27 19:35:00,84.062,84.085,83.993,83.997,3301000005.0
2005-06-27 19:40:00,84.014,84.05,83.97,83.987,2910600002.0
2005-06-27 19:45:00,84.01,84.062,83.979,84.039,2613299981.0
2005-06-27 19:50:00,84.047,84.161,84.035,84.071,2716199998.0
2005-06-27 19:55:00,84.112,84.162,83.99,84.119,2802299997.0
2005-06-27 20:00:00,84.108,84.174,84.09,84.156,2322400001.0
2005-06-27 20:05:00,84.15,84.185,84.096,84.121,3220799984.0
2005-06-27 20:10:00,84.112,84.16,84.072,84.088,4223199990.0
2005-06-27 20:15:00,84.115,84.148,84.053,84.093,2292500004.0
2005-06-27 20:20:00,84.085,84.156,84.063,84.077,3103999982.0
2005-06-27 20:25:00,84.091,84.148,84.06,84.122,4385799989.0
2005-06-27 20:30:00,84.102,84.15,84.075,84.102,4507800002.0
2005-06-27 20:35:00,84.087,84.148,84.073,84.101,3073399994.0
2005-06-27 20:40:00,84.117,84.147,84.059,84.118,5246299972.0
2005-06-27 20:45:00,84.127,84.136,84.046,84.115,3594899999.0
2005-06-27 20:50:00,84.12,84.15,84.05,84.114,3394599994.0
2005-06-27 20:55:00,84.107,84.145,84.036,84.109,5167899985.0
2005-06-27 21:00:00,84.096,84.142,84.026,84.053,3318399996.0
2005-06-27 21:05:00,84.011,84.107,84.009,84.032,3080499990.0
2005-06-27 21:10:00,84.067,84.093,83.998,84.033,2804099997.0
2005-06-27 21:15:00,84.027,84.107,84.02,84.055,4348799990.0
2005-06-27 21:20:00,84.087,84.096,84.026,84.06,4537200001.0
2005-06-27 21:25:00,84.057,84.101,84.03,84.057,2975399990.0
2005-06-27 21:30:00,84.052,84.137,84.025,84.075,1903399982.0
2005-06-27 21:35:00,84.105,84.131,84.043,84.1,2308199991.0
2005-06-27 21:40:00,84.072,84.128,84.055,84.1,2343599990.0
2005-06-27 21:45:00,84.096,84.139,84.055,84.081,2151099991.0
2005-06-27 21:50:00,84.086,84.118,84.035,84.116,1450199988.0
2005-06-27 21:55:00,84.101,84.116,84.049,84.071,1637000007.0
2005-06-27 22:00:00,84.045,84.103,84.007,84.084,2928099990.0
2005-06-27 22:05:00,84.071,84.112,84.044,84.1,996700003.0
2005-06-27 22:10:00,84.064,84.101,84.024,84.044,1799099994.0
2005-06-27 22:15:00,84.058,84.103,83.995,84.016,1583400003.0
2005-06-27 22:20:00,84.014,84.096,84.004,84.043,1670500002.0
2005-06-27 22:25:00,84.043,84.087,84.017,84.026,1550899998.0
2005-06-27 22:30:00,84.038,84.07,83.988,84.011,2219300001.0
2005-06-27 22:35:00,84.002,84.071,83.972,84.046,1188600004.0
2005-06-27 22:40:00,84.014,84.062,83.994,83.994,1503999995.0
2005-06-27 22:45:00,84.006,84.065,83.977,84.028,1713599990.0
2005-06-27 22:50:00,84.046,84.077,83.98,84.013,1517399998.0
2005-06-27 22:55:00,84.024,84.069,83.929,83.937,1572299991.0
2005-06-27 23:00:00,84.008,84.045,83.918,83.994,980699998.0
2005-06-27 23:05:00,83.996,84.065,83.978,84.015,974899994.0
2005-06-27 23:10:00,84.025,84.101,83.993,84.023,1176899998.0
2005-06-27 23:15:00,84.038,84.075,83.995,84.017,1102699998.0
2005-06-27 23:20:00,84.037,84.064,83.956,83.98,845500001.0
2005-06-27 23:25:00,84.012,84.033,83.967,84.016,735200000.0
2005-06-27 23:30:00,83.977,84.012,83.947,83.978,869599998.0
2005-06-27 23:35:00,83.982,84.014,83.891,84.014,884200004.0
2005-06-27 23:40:00,83.965,84.05,83.94,84.006,1102799997.0
2005-06-27 23:45:00,84.009,84.051,83.961,83.996,739800000.0
2005-06-27 23:50:00,84.002,84.04,83.96,84.026,1053200002.0
2005-06-27 23:55:00,84.022,84.044,83.976,83.99,1069799991.0
2005-06-28 00:00:00,84.005,84.043,83.964,84.003,994999998.0
2005-06-28 00:05:00,84.009,84.048,83.96,83.978,760900006.0
2005-06-28 00:10:00,83.959,84.016,83.925,83.981,1109300002.0
2005-06-28 00:15:00,83.965,84.014,83.937,83.974,1066800001.0
2005-06-28 00:20:00,83.966,84.027,83.952,83.988,1103799996.0
2005-06-28 00:25:00,83.984,84.031,83.963,83.974,822400004.0
2005-06-28 00:30:00,83.949,84.025,83.949,84.019,807799998.0
2005-06-28 00:35:00,83.984,84.05,83.98,83.996,998800006.0
2005-06-28 00:40:00,84.009,84.066,83.968,84.041,1125099991.0
2005-06-28 00:45:00,84.018,84.046,83.965,84.01,1141299999.0
2005-06-28 00:50:00,83.988,84.05,83.968,84.002,1041800002.0
2005-06-28 00:55:00,84.035,84.049,83.988,83.988,861900006.0
2005-06-28 01:00:00,83.992,84.023,83.948,83.98,752800000.0
2005-06-28 01:05:00,83.993,84.035,83.952,83.983,1062299997.0
2005-06-28 01:10:00,83.954,84.031,83.94,83.983,1094699995.0
2005-06-28 01:15:00,84.011,84.046,83.976,84.006,1225699990.0
2005-06-28 01:20:00,84.0,84.024,83.954,84.014,1092699996.0
2005-06-28 01:25:00,83.98,84.041,83.966,84.012,1078599995.0
2005-06-28 01:30:00,84.01,84.071,83.995,84.059,1143200005.0
2005-06-28 01:35:00,84.056,84.144,84.033,84.107,799500004.0
2005-06-28 01:40:00,84.154,84.187,84.074,84.129,970099994.0
2005-06-28 01:45:00,84.154,84.217,84.136,84.141,936299998.0
2005-06-28 01:50:00,84.128,84.175,84.093,84.135,906499994.0
2005-06-28 01:55:00,84.18,84.196,84.129,84.158,949799998.0
2005-06-28 02:00:00,84.173,84.227,84.148,84.181,887500003.0
2005-06-28 02:05:00,84.204,84.205,84.126,84.162,966399997.0
2005-06-28 02:10:00,84.146,84.2,84.123,84.145,1093100002.0
2005-06-28 02:15:00,84.182,84.215,84.131,84.168,976000001.0
2005-06-28 02:20:00,84.165,84.23,84.162,84.195,1251300003.0
2005-06-28 02:25:00,84.177,84.234,84.149,84.234,1059300002.0
2005-06-28 02:30:00,84.193,84.227,84.157,84.161,993399994.0
2005-06-28 02:35:00,84.162,84.205,84.134,84.183,913499995.0
2005-06-28 02:40:00,84.146,84.198,84.126,84.148,1051800001.0
2005-06-28 02:45:00,84.161,84.205,84.138,84.174,1221199996.0
2005-06-28 02:50:00,84.131,84.176,84.067,84.149,1096300002.0
2005-06-28 02:55:00,84.143,84.168,84.105,84.123,1001599993.0
2005-06-28 03:00:00,84.114,84.171,84.11,84.125,956600003.0
2005-06-28 03:05:00,84.147,84.158,84.05,84.14,1237000000.0
2005-06-28 03:10:00,84.115,84.154,84.091,84.154,1009899997.0
2005-06-28 03:15:00,84.156,84.168,84.087,84.118,1017499997.0
2005-06-28 03:20:00,84.127,84.164,84.1,84.132,929299999.0
2005-06-28 03:25:00,84.153,84.21,84.138,84.148,1178999996.0
2005-06-28 03:30:00,84.175,84.219,84.148,84.213,1138399992.0
2005-06-28 03:35:00,84.179,84.21,84.143,84.146,1179000002.0
2005-06-28 03:40:00,84.157,84.19,84.065,84.135,992599998.0
2005-06-28 03:45:00,84.154,84.154,84.085,84.115,1012300001.0
2005-06-28 03:50:00,84.103,84.154,84.076,84.112,643899995.0
2005-06-28 03:55:00,84.13,84.161,84.08,84.102,1101999994.0
2005-06-28 04:00:00,84.128,84.166,84.106,84.122,1265999999.0
2005-06-28 04:05:00,84.127,84.164,84.101,84.139,990899994.0
2005-06-28 04:10:00,84.12,84.179,84.118,84.173,855800002.0
2005-06-28 04:15:00,84.165,84.193,84.085,84.123,934099997.0
2005-06-28 04:20:00,84.115,84.17,84.093,84.129,746799994.0
2005-06-28 04:25:00,84.103,84.173,84.095,84.111,967699995.0
2005-06-28 04:30:00,84.085,84.151,84.073,84.107,1106099998.0
2005-06-28 04:35:00,84.097,84.146,84.076,84.106,904100004.0
2005-06-28 04:40:00,84.086,84.13,84.061,84.109,842699995.0
2005-06-28 04:45:00,84.128,84.138,84.06,84.107,951699994.0
2005-06-28 04:50:00,84.077,84.142,84.077,84.102,1162499995.0
2005-06-28 04:55:00,84.09,84.128,84.056,84.076,737400002.0
2005-06-28 05:00:00,84.094,84.14,84.068,84.111,904600001.0
2005-06-28 05:05:00,84.098,84.163,84.059,84.163,927499992.0
2005-06-28 05:10:00,84.123,84.198,84.098,84.103,1060000003.0
2005-06-28 05:15:00,84.103,84.138,84.057,84.104,994599997.0
2005-06-28 05:20:00,84.066,84.135,84.055,84.113,1094600003.0
2005-06-28 05:25:00,84.114,84.147,84.085,84.092,817300001.0
2005-06-28 05:30:00,84.134,84.171,84.091,84.147,911100001.0
2005-06-28 05:35:00,84.152,84.211,84.137,84.165,880799998.0
2005-06-28 05:40:00,84.155,84.225,84.126,84.21,1084599999.0
2005-06-28 05:45:00,84.202,84.235,84.149,84.179,1020500001.0
2005-06-28 05:50:00,84.175,84.27,84.151,84.239,951699996.0
2005-06-28 05:55:00,84.214,84.25,84.174,84.207,864599997.0
2005-06-28 06:00:00,84.214,84.252,84.178,84.194,1226299998.0
2005-06-28 06:05:00,84.183,84.24,84.166,84.188,1137999998.0
2005-06-28 06:10:00,84.17,84.233,84.132,84.22,915999999.0
2005-06-28 06:15:00,84.205,84.244,84.161,84.197,1063700001.0
2005-06-28 06:20:00,84.21,84.228,84.173,84.197,1106799989.0
2005-06-28 06:25:00,84.232,84.232,84.14,84.178,970999997.0
2005-06-28 06:30:00,84.16,84.208,84.137,84.17,1121900000.0
2005-06-28 06:35:00,84.14,84.192,84.139,84.149,727599997.0
2005-06-28 06:40:00,84.128,84.198,84.112,84.147,1097999999.0
2005-06-28 06:45:00,84.149,84.195,84.123,84.147,901000002.0
2005-06-28 06:50:00,84.111,84.162,84.104,84.144,983700000.0
2005-06-28 06:55:00,84.152,84.169,84.103,84.141,1090900004.0
2005-06-28 07:00:00,84.108,84.188,84.102,84.155,865099995.0
2005-06-28 07:05:00,84.169,84.211,84.141,84.173,898400000.0
2005-06-28 07:10:00,84.185,84.222,84.148,84.197,936000005.0
2005-06-28 07:15:00,84.17,84.223,84.13,84.135,1038200000.0
2005-06-28 07:20:00,84.13,84.189,84.1,84.137,1057199998.0
2005-06-28 07:25:00,84.15,84.211,84.139,84.185,996100000.0
2005-06-28 07:30:00,84.162,84.222,84.133,84.187,977099995.0
2005-06-28 07:35:00,84.174,84.233,84.138,84.19,1095499990.0
2005-06-28 07:40:00,84.179,84.232,84.153,84.217,1193799997.0
2005-06-28 07:45:00,84.196,84.257,84.156,84.233,821899997.0
2005-06-28 07:50:00,84.213,84.268,84.194,84.221,985400000.0
2005-06-28 07:55:00,84.22,84.281,84.203,84.238,1120499989.0
2005-06-28 08:00:00,84.236,84.286,84.205,84.259,843899992.0
2005-06-28 08:05:00,84.267,84.302,84.23,84.269,1134200002.0
2005-06-28 08:10:00,84.259,84.303,84.179,84.19,1055100003.0
2005-06-28 08:15:00,84.22,84.268,84.156,84.233,765199994.0
2005-06-28 08:20:00,84.237,84.265,84.18,84.241,1037500000.0
2005-06-28 08:25:00,84.222,84.271,84.191,84.251,899899999.0
2005-06-28 08:30:00,84.229,84.264,84.175,84.175,1029200001.0
2005-06-28 08:35:00,84.189,84.257,84.173,84.227,1016000003.0
2005-06-28 08:40:00,84.231,84.261,84.17,84.198,1299499997.0
2005-06-28 08:45:00,84.19,84.203,84.124,84.135,971099999.0
2005-06-28 08:50:00,84.146,84.171,84.068,84.141,1117300000.0
2005-06-28 08:55:00,84.145,84.199,84.123,84.175,962200001.0
2005-06-28 09:00:00,84.187,84.199,84.119,84.138,1193199993.0
2005-06-28 09:05:00,84.174,84.211,84.138,84.174,932000000.0
2005-06-28 09:10:00,84.174,84.206,84.14,84.165,982800001.0
2005-06-28 09:15:00,84.143,84.191,84.127,84.142,1084399996.0
2005-06-28 09:20:00,84.144,84.166,84.1,84.126,966200009.0
2005-06-28 09:25:00,84.125,84.182,84.091,84.125,1074799996.0
2005-06-28 09:30:00,84.112,84.172,84.099,84.147,940700001.0
2005-06-28 09:35:00,84.179,84.254,84.149,84.188,737999997.0
2005-06-28 09:40:00,84.155,84.235,84.153,84.204,859299997.0
2005-06-28 09:45:00,84.236,84.246,84.165,84.19,978100000.0
2005-06-28 09:50:00,84.2,84.239,84.172,84.222,1102100006.0
2005-06-28 09:55:00,84.21,84.223,84.157,84.192,1093399991.0
2005-06-28 10:00:00,84.21,84.264,84.184,84.242,809499990.0
2005-06-28 10:05:00,84.209,84.313,84.207,84.274,934199999.0
2005-06-28 10:10:00,84.283,84.317,84.249,84.299,972899999.0
2005-06-28 10:15:00,84.271,84.322,84.247,84.273,752199997.0
2005-06-28 10:20:00,84.283,84.329,84.245,84.299,747299996.0
2005-06-28 10:25:00,84.314,84.37,84.261,84.344,1103399998.0
2005-06-28 10:30:00,84.323,84.377,84.285,84.303,1031400011.0
2005-06-28 10:35:00,84.305,84.34,84.27,84.298,956600002.0
2005-06-28 10:40:00,84.287,84.335,84.274,84.302,1104400002.0
2005-06-28 10:45:00,84.298,84.332,84.251,84.282,885299999.0
2005-06-28 10:50:00,84.292,84.311,84.247,84.28,1193899994.0
2005-06-28 10:55:00,84.274,84.318,84.248,84.287,1157299995.0
2005-06-28 11:00:00,84.294,84.314,84.248,84.257,980499993.0
2005-06-28 11:05:00,84.244,84.313,84.244,84.271,819800001.0
2005-06-28 11:10:00,84.253,84.302,84.195,84.195,923699997.0
2005-06-28 11:15:00,84.238,84.374,84.205,84.368,992100002.0
2005-06-28 11:20:00,84.365,84.41,84.29,84.36,977199999.0
2005-06-28 11:25:00,84.374,84.413,84.342,84.367,1033799994.0
2005-06-28 11:30:00,84.381,84.421,84.358,84.389,818500001.0
2005-06-28 11:35:00,84.396,84.45,84.365,84.43,1161099992.0
2005-06-28 11:40:00,84.373,84.449,84.373,84.399,1004400004.0
2005-06-28 11:45:00,84.428,84.474,84.384,84.437,1099300001.0
2005-06-28 11:50:00,84.419,84.453,84.375,84.394,1205999989.0
2005-06-28 11:55:00,84.393,84.439,84.331,84.357,1012799998.0
2005-06-28 12:00:00,84.349,84.396,84.316,84.352,1244200003.0
2005-06-28 12:05:00,84.343,84.406,84.28,84.358,922400004.0
2005-06-28 12:10:00,84.361,84.39,84.322,84.371,1002800000.0
2005-06-28 12:15:00,84.377,84.477,84.344,84.44,747899998.0
2005-06-28 12:20:00,84.447,84.478,84.388,84.456,968699996.0
2005-06-28 12:25:00,84.465,84.48,84.398,84.438,1092899992.0
2005-06-28 12:30:00,84.447,84.469,84.395,84.431,1081100001.0
2005-06-28 12:35:00,84.44,84.472,84.408,84.427,1023900001.0
2005-06-28 12:40:00,84.44,84.455,84.387,84.42,1222199997.0
2005-06-28 12:45:00,84.447,84.47,84.368,84.46,849399995.0
2005-06-28 12:50:00,84.475,84.491,84.422,84.469,1034099993.0
2005-06-28 12:55:00,84.483,84.539,84.452,84.52,1131199995.0
2005-06-28 13:00:00,84.486,84.525,84.459,84.49,831600002.0
2005-06-28 13:05:00,84.492,84.527,84.444,84.485,1156299990.0
2005-06-28 13:10:00,84.473,84.511,84.403,84.415,1061800001.0
2005-06-28 13:15:00,84.398,84.465,84.344,84.373,1092499999.0
2005-06-28 13:20:00,84.37,84.433,84.349,84.376,932499995.0
2005-06-28 13:25:00,84.371,84.423,84.35,84.394,943099996.0
2005-06-28 13:30:00,84.378,84.394,84.312,84.322,1135899998.0
2005-06-28 13:35:00,84.337,84.369,84.293,84.321,1012199989.0
2005-06-28 13:40:00,84.307,84.365,84.272,84.279,1321699984.0
2005-06-28 13:45:00,84.283,84.305,84.212,84.221,1052099993.0
2005-06-28 13:50:00,84.208,84.284,84.208,84.239,910199995.0
2005-06-28 13:55:00,84.232,84.264,84.152,84.16,922200003.0
2005-06-28 14:00:00,84.17,84.202,84.097,84.143,833299997.0
2005-06-28 14:05:00,84.186,84.236,84.136,84.173,1019399989.0
2005-06-28 14:10:00,84.184,84.232,84.144,84.172,976499995.0
2005-06-28 14:15:00,84.15,84.212,84.133,84.188,1052600005.0
2005-06-28 14:20:00,84.185,84.199,84.113,84.173,897299996.0
2005-06-28 14:25:00,84.128,84.21,84.11,84.17,1126000000.0
2005-06-28 14:30:00,84.163,84.255,84.147,84.238,1151900002.0
2005-06-28 14:35:00,84.191,84.25,84.185,84.223,964100002.0
2005-06-28 14:40:00,84.199,84.296,84.178,84.254,934400001.0
2005-06-28 14:45:00,84.237,84.273,84.19,84.241,980200008.0
2005-06-28 14:50:00,84.198,84.25,84.174,84.194,1028000002.0
2005-06-28 14:55:00,84.229,84.232,84.133,84.152,948799999.0
2005-06-28 15:00:00,84.13,84.206,84.078,84.088,842399993.0
2005-06-28 15:05:00,84.102,84.184,84.073,84.096,984200002.0
2005-06-28 15:10:00,84.091,84.19,84.052,84.135,1065900003.0
2005-06-28 15:15:00,84.13,84.202,84.118,84.145,1098099995.0
2005-06-28 15:20:00,84.148,84.209,84.127,84.175,771799995.0
2005-06-28 15:25:00,84.208,84.299,84.144,84.248,947899995.0
2005-06-28 15:30:00,84.224,84.268,84.167,84.23,930099991.0
2005-06-28 15:35:00,84.212,84.249,84.139,84.187,818499992.0
2005-06-28 15:40:00,84.169,84.226,84.108,84.168,1014399996.0
2005-06-28 15:45:00,84.205,84.276,84.152,84.165,1196499990.0
2005-06-28 15:50:00,84.189,84.333,84.188,84.28,1063799996.0
2005-06-28 15:55:00,84.273,84.304,84.199,84.237,848899998.0
2005-06-28 16:00:00,84.22,84.276,84.2,84.248,1018100000.0
2005-06-28 16:05:00,84.219,84.296,84.202,84.268,978699999.0
2005-06-28 16:10:00,84.237,84.285,84.206,84.259,1048599995.0
2005-06-28 16:15:00,84.259,84.3,84.226,84.27,867199992.0
2005-06-28 16:20:00,84.287,84.299,84.165,84.247,1111399995.0
2005-06-28 16:25:00,84.221,84.241,84.126,84.149,1221499994.0
2005-06-28 16:30:00,84.131,84.199,84.115,84.196,1049199993.0
2005-06-28 16:35:00,84.198,84.206,84.096,84.127,994699985.0
2005-06-28 16:40:00,84.119,84.26,84.098,84.148,953899993.0
2005-06-28 16:45:00,84.15,84.215,84.12,84.154,827899998.0
2005-06-28 16:50:00,84.14,84.195,84.119,84.147,1054899993.0
2005-06-28 16:55:00,84.153,84.21,84.092,84.121,862500000.0
2005-06-28 17:00:00,84.071,84.159,84.053,84.069,1096399993.0
2005-06-28 17:05:00,84.086,84.159,84.034,84.053,808399993.0
2005-06-28 17:10:00,84.015,84.063,83.981,84.024,1039699994.0
2005-06-28 17:15:00,84.03,84.067,83.932,83.934,878100003.0
2005-06-28 17:20:00,83.953,84.017,83.927,83.952,1080500000.0
2005-06-28 17:25:00,83.938,84.023,83.938,83.983,865699992.0
2005-06-28 17:30:00,84.01,84.048,83.952,84.016,903899997.0
2005-06-28 17:35:00,83.999,84.064,83.969,83.99,837700002.0
2005-06-28 17:40:00,83.976,84.063,83.948,84.015,985999997.0
2005-06-28 17:45:00,83.988,84.053,83.985,84.04,837400001.0
2005-06-28 17:50:00,84.048,84.083,83.988,83.995,845399998.0
2005-06-28 17:55:00,84.009,84.082,83.954,84.008,975999997.0
2005-06-28 18:00:00,83.922,84.063,83.922,84.007,6813900018.0
2005-06-28 18:05:00,84.007,84.079,83.96,83.995,9711400004.0
2005-06-28 18:10:00,84.014,84.054,83.941,84.015,7469600003.0
2005-06-28 18:15:00,84.037,84.058,83.957,84.048,7679099993.0
2005-06-28 18:20:00,84.041,84.096,83.998,84.058,8424799976.0
2005-06-28 18:25:00,84.053,84.145,83.984,84.094,7486499995.0
2005-06-28 18:30:00,84.071,84.154,84.05,84.083,6936499954.0
2005-06-28 18:35:00,84.093,84.153,84.033,84.087,5260899994.0
2005-06-28 18:40:00,84.091,84.155,84.053,84.07,4241899999.0
2005-06-28 18:45:00,84.08,84.132,84.05,84.054,3981699987.0
2005-06-28 18:50:00,84.057,84.119,84.042,84.074,3881599990.0
2005-06-28 18:55:00,84.07,84.12,84.03,84.07,3808599996.0
2005-06-28 19:00:00,84.063,84.117,84.028,84.05,3106899985.0
2005-06-28 19:05:00,84.065,84.103,84.008,84.035,3621099984.0
2005-06-28 19:10:00,84.024,84.1,83.996,84.04,1983699994.0
2005-06-28 19:15:00,84.059,84.124,84.023,84.053,2991599994.0
2005-06-28 19:20:00,84.032,84.114,84.009,84.045,3319499989.0
2005-06-28 19:25:00,84.054,84.082,83.98,84.01,4350699990.0
2005-06-28 19:30:00,84.0,84.051,83.96,84.007,3333199992.0
2005-06-28 19:35:00,83.992,84.064,83.963,84.034,3331699991.0
2005-06-28 19:40:00,84.012,84.082,83.973,84.048,3067500010.0
2005-06-28 19:45:00,84.023,84.068,83.885,83.885,2508199985.0
2005-06-28 19:50:00,83.874,83.992,83.863,83.898,2487099992.0
2005-06-28 19:55:00,83.921,83.953,83.817,83.863,2925799999.0
2005-06-28 20:00:00,83.867,83.928,83.82,83.851,2390299996.0
2005-06-28 20:05:00,83.863,83.93,83.844,83.874,2931300000.0
2005-06-28 20:10:00,83.866,83.916,83.823,83.888,4372299995.0
2005-06-28 20:15:00,83.875,83.903,83.808,83.872,2180900002.0
2005-06-28 20:20:00,83.843,83.893,83.798,83.843,3247599972.0
2005-06-28 20:25:00,83.874,83.917,83.82,83.887,4275099997.0
2005-06-28 20:30:00,83.849,83.921,83.822,83.823,4787299976.0
2005-06-28 20:35:00,83.825,83.889,83.796,83.826,3091899996.0
2005-06-28 20:40:00,83.819,83.876,83.786,83.843,5164199999.0
2005-06-28 20:45:00,83.854,83.898,83.799,83.867,3299600001.0
2005-06-28 20:50:00,83.881,83.913,83.824,83.872,3538100011.0
2005-06-28 20:55:00,83.865,83.92,83.792,83.825,5274899981.0
2005-06-28 21:00:00,83.823,83.881,83.777,83.817,3523599993.0
2005-06-28 21:05:00,83.8,83.85,83.746,83.788,3344799994.0
2005-06-28 21:10:00,83.78,83.855,83.753,83.793,2836499991.0
2005-06-28 21:15:00,83.763,83.862,83.753,83.804,4019699995.0
2005-06-28 21:20:00,83.783,83.853,83.767,83.81,4697299986.0
2005-06-28 21:25:00,83.801,83.869,83.777,83.83,2907500001.0
2005-06-28 21:30:00,83.787,83.87,83.777,83.843,1785599996.0
2005-06-28 21:35:00,83.835,83.894,83.786,83.829,2128200005.0
2005-06-28 21:40:00,83.822,83.877,83.791,83.822,2506999997.0
2005-06-28 21:45:00,83.805,83.885,83.795,83.824,1980399996.0
2005-06-28 21:50:00,83.828,83.899,83.825,83.865,1515799984.0
2005-06-28 21:55:00,83.867,83.891,83.802,83.825,1321699997.0
2005-06-28 22:00:00,83.81,83.874,83.786,83.874,3129999992.0
2005-06-28 22:05:00,83.843,83.889,83.825,83.837,1108699990.0
2005-06-28 22:10:00,83.874,83.93,83.856,83.857,1468899995.0
2005-06-28 22:15:00,83.896,83.925,83.852,83.905,1651799998.0
2005-06-28 22:20:00,83.909,83.924,83.847,83.85,1687999999.0
2005-06-28 22:25:00,83.859,83.891,83.807,83.833,1619799997.0
2005-06-28 22:30:00,83.85,83.907,83.817,83.891,2382600003.0
2005-06-28 22:35:00,83.876,83.9,83.82,83.858,1269900009.0
2005-06-28 22:40:00,83.834,83.877,83.806,83.833,1635999993.0
2005-06-28 22:45:00,83.834,83.87,83.783,83.838,1572999999.0
2005-06-28 22:50:00,83.787,83.891,83.779,83.879,1526199996.0
2005-06-28 22:55:00,83.842,83.916,83.813,83.813,1548799995.0
2005-06-28 23:00:00,83.894,83.937,83.768,83.916,1048399999.0
2005-06-28 23:05:00,83.864,83.94,83.846,83.867,1021800005.0
2005-06-28 23:10:00,83.851,83.907,83.808,83.808,1298599999.0
2005-06-28 23:15:00,83.825,83.853,83.795,83.807,1045499999.0
2005-06-28 23:20:00,83.826,83.895,83.804,83.846,1164799991.0
2005-06-28 23:25:00,83.868,83.932,83.818,83.92,1073399998.0
2005-06-28 23:30:00,83.905,83.95,83.853,83.88,907900007.0
2005-06-28 23:35:00,83.874,83.925,83.848,83.9,832499999.0
2005-06-28 23:40:00,83.876,83.932,83.862,83.891,1021899996.0
2005-06-28 23:45:00,83.915,83.947,83.85,83.908,962499994.0
2005-06-28 23:50:00,83.896,83.945,83.873,83.919,1215799994.0
2005-06-28 23:55:00,83.913,83.937,83.878,83.884,1064100000.0
2005-06-29 00:00:00,83.919,83.94,83.867,83.908,942999995.0
2005-06-29 00:05:00,83.93,83.934,83.86,83.878,908699997.0
2005-06-29 00:10:00,83.89,83.946,83.86,83.932,1126299997.0
2005-06-29 00:15:00,83.893,83.942,83.867,83.887,976499998.0
2005-06-29 00:20:00,83.88,83.959,83.876,83.926,1122600000.0
2005-06-29 00:25:00,83.909,83.954,83.883,83.947,1058099994.0
2005-06-29 00:30:00,83.934,83.953,83.873,83.9,810999997.0
2005-06-29 00:35:00,83.926,83.934,83.856,83.904,1164399989.0
2005-06-29 00:40:00,83.879,83.908,83.823,83.861,1129900002.0
2005-06-29 00:45:00,83.854,83.919,83.846,83.859,888099997.0
2005-06-29 00:50:00,83.859,83.915,83.84,83.865,904900004.0
2005-06-29 00:55:00,83.9,83.908,83.846,83.846,977300005.0
2005-06-29 01:00:00,83.833,83.896,83.814,83.86,956299994.0
2005-06-29 01:05:00,83.86,83.893,83.816,83.85,1088999997.0
2005-06-29 01:10:00,83.833,83.876,83.798,83.82,932599995.0
2005-06-29 01:15:00,83.856,83.897,83.802,83.897,1066699998.0
2005-06-29 01:20:00,83.874,83.895,83.808,83.84,829400007.0
2005-06-29 01:25:00,83.848,83.9,83.809,83.827,1026699990.0
2005-06-29 01:30:00,83.85,83.914,83.803,83.892,934199997.0
2005-06-29 01:35:00,83.886,83.905,83.846,83.857,963300002.0
2005-06-29 01:40:00,83.871,83.906,83.85,83.862,1134100000.0
2005-06-29 01:45:00,83.898,83.917,83.827,83.854,1247999998.0
2005-06-29 01:50:00,83.892,83.898,83.843,83.855,1023199993.0
2005-06-29 01:55:00,83.881,83.923,83.858,83.887,1058799998.0
2005-06-29 02:00:00,83.89,83.925,83.851,83.857,1211000002.0
2005-06-29 02:05:00,83.898,83.935,83.868,83.916,880699999.0
2005-06-29 02:10:00,83.889,83.934,83.852,83.893,912300004.0
2005-06-29 02:15:00,83.893,83.925,83.854,83.905,1099300000.0
2005-06-29 02:20:00,83.9,83.909,83.823,83.853,874699995.0
2005-06-29 02:25:00,83.861,83.898,83.831,83.847,1141599993.0
2005-06-29 02:30:00,83.864,83.925,83.83,83.892,1019699999.0
2005-06-29 02:35:00,83.892,83.919,83.841,83.863,1030699999.0
2005-06-29 02:40:00,83.871,83.952,83.841,83.909,1041899995.0
2005-06-29 02:45:00,83.9,83.969,83.896,83.965,1003700000.0
2005-06-29 02:50:00,83.895,83.949,83.881,83.914,785699992.0
2005-06-29 02:55:00,83.945,83.962,83.902,83.92,1206499995.0
2005-06-29 03:00:00,83.912,83.974,83.892,83.969,1109299998.0
2005-06-29 03:05:00,83.927,83.964,83.877,83.935,965300000.0
2005-06-29 03:10:00,83.873,84.002,83.872,83.93,1010799999.0
2005-06-29 03:15:00,83.943,84.001,83.935,83.963,943200000.0
2005-06-29 03:20:00,83.987,83.99,83.921,83.947,941899998.0
2005-06-29 03:25:00,83.981,84.011,83.929,83.954,1278899996.0
2005-06-29 03:30:00,83.966,83.99,83.923,83.948,1004599999.0
2005-06-29 03:35:00,83.928,83.984,83.904,83.975,1013999996.0
2005-06-29 03:40:00,83.948,84.005,83.927,83.961,1238400001.0
2005-06-29 03:45:00,83.967,84.019,83.936,83.963,1052699997.0
2005-06-29 03:50:00,83.992,84.067,83.956,83.993,948200000.0
2005-06-29 03:55:00,84.008,84.051,83.964,84.019,884199995.0
2005-06-29 04:00:00,83.994,84.076,83.99,84.018,1087100001.0
2005-06-29 04:05:00,84.007,84.05,83.978,83.989,854199995.0
2005-06-29 04:10:00,83.989,84.036,83.957,83.99,955499990.0
2005-06-29 04:15:00,83.986,84.055,83.971,84.01,1182999989.0
2005-06-29 04:20:00,83.993,84.067,83.97,84.013,1060200000.0
2005-06-29 04:25:00,84.018,84.082,83.988,84.051,926499997.0
2005-06-29 04:30:00,84.062,84.084,84.01,84.045,1032899993.0
2005-06-29 04:35:00,84.035,84.078,84.002,84.026,911599999.0
2005-06-29 04:40:00,84.039,84.074,84.008,84.037,1126800002.0
2005-06-29 04:45:00,84.035,84.056,83.986,84.016,807300002.0
2005-06-29 04:50:00,83.979,84.026,83.947,83.996,1158700000.0
2005-06-29 04:55:00,84.012,84.022,83.94,84.013,831800000.0
2005-06-29 05:00:00,83.973,84.021,83.953,83.968,997399994.0
2005-06-29 05:05:00,83.988,84.05,83.982,84.01,978100005.0
2005-06-29 05:10:00,84.023,84.048,83.979,84.008,982799997.0
2005-06-29 05:15:00,83.99,84.048,83.959,83.994,1156899996.0
2005-06-29 05:20:00,84.017,84.051,83.966,83.998,1223100009.0
2005-06-29 05:25:00,83.978,84.029,83.921,83.955,991499998.0
2005-06-29 05:30:00,83.944,84.0,83.903,83.963,1024099996.0
2005-06-29 05:35:00,83.953,84.003,83.922,83.929,855900004.0
2005-06-29 05:40:00,83.929,83.983,83.915,83.932,954200004.0
2005-06-29 05:45:00,83.941,83.977,83.92,83.939,876199995.0
2005-06-29 05:50:00,83.95,83.987,83.912,83.973,1148699991.0
2005-06-29 05:55:00,83.98,83.985,83.916,83.948,854700002.0
2005-06-29 06:00:00,83.95,83.981,83.912,83.939,1140499995.0
2005-06-29 06:05:00,83.968,84.023,83.916,83.952,915599996.0
2005-06-29 06:10:00,83.969,84.005,83.933,83.964,1127599987.0
2005-06-29 06:15:00,83.957,84.002,83.928,83.986,993200000.0
2005-06-29 06:20:00,83.972,84.008,83.933,83.972,1059799989.0
2005-06-29 06:25:00,83.958,83.987,83.928,83.98,1089699993.0
2005-06-29 06:30:00,83.974,83.985,83.915,83.922,972799994.0
2005-06-29 06:35:00,83.933,83.998,83.925,83.95,1006500006.0
2005-06-29 06:40:00,83.947,84.007,83.935,83.956,1196700001.0
2005-06-29 06:45:00,83.953,84.015,83.941,83.963,1066299999.0
2005-06-29 06:50:00,83.962,84.016,83.912,83.958,1103700001.0
2005-06-29 06:55:00,83.955,84.012,83.914,83.976,844300003.0
2005-06-29 07:00:00,83.938,84.008,83.926,83.982,974900000.0
2005-06-29 07:05:00,83.979,84.031,83.954,83.988,892300005.0
2005-06-29 07:10:00,83.958,84.022,83.946,84.005,1035100001.0
2005-06-29 07:15:00,83.968,84.021,83.941,83.986,1114099993.0
2005-06-29 07:20:00,83.956,84.018,83.949,83.985,924100006.0
2005-06-29 07:25:00,83.961,84.011,83.946,84.0,1106799999.0
2005-06-29 07:30:00,83.97,84.019,83.944,83.962,889499997.0
2005-06-29 07:35:00,83.948,84.016,83.943,83.993,1118399996.0
2005-06-29 07:40:00,83.965,84.035,83.965,84.017,1063199992.0
2005-06-29 07:45:00,84.008,84.05,83.958,83.99,1054399999.0
2005-06-29 07:50:00,83.967,84.017,83.921,83.964,895600000.0
2005-06-29 07:55:00,83.996,84.015,83.934,83.944,736599995.0
2005-06-29 08:00:00,83.934,84.037,83.912,83.995,938300000.0
2005-06-29 08:05:00,83.975,84.021,83.923,83.974,1023800001.0
2005-06-29 08:10:00,83.945,84.012,83.943,83.946,1133600001.0
2005-06-29 08:15:00,83.938,84.021,83.925,83.998,852900003.0
2005-06-29 08:20:00,84.001,84.04,83.948,83.959,1096699997.0
2005-06-29 08:25:00,83.952,84.016,83.927,83.996,917300000.0
2005-06-29 08:30:00,83.968,83.99,83.918,83.926,1006999995.0
2005-06-29 08:35:00,83.958,83.994,83.931,83.96,824400004.0
2005-06-29 08:40:00,83.955,83.98,83.912,83.925,1171199979.0
2005-06-29 08:45:00,83.939,83.996,83.931,83.951,1030499999.0
2005-06-29 08:50:00,83.959,83.983,83.906,83.913,885399995.0
2005-06-29 08:55:00,83.927,83.943,83.894,83.923,927599996.0
2005-06-29 09:00:00,83.921,83.95,83.878,83.903,1172899997.0
2005-06-29 09:05:00,83.914,83.943,83.871,83.893,1038300004.0
2005-06-29 09:10:00,83.883,83.915,83.857,83.867,896699994.0
2005-06-29 09:15:00,83.895,83.911,83.864,83.865,1009200003.0
2005-06-29 09:20:00,83.92,83.978,83.884,83.947,822899999.0
2005-06-29 09:25:00,83.946,83.984,83.924,83.972,1115199998.0
2005-06-29 09:30:00,83.989,84.007,83.943,83.99,842399995.0
2005-06-29 09:35:00,83.975,84.021,83.961,83.974,887599999.0
2005-06-29 09:40:00,83.948,84.051,83.936,83.984,895399996.0
2005-06-29 09:45:00,83.97,84.048,83.964,84.012,1199200002.0
2005-06-29 09:50:00,84.014,84.077,83.98,84.068,1125900006.0
2005-06-29 09:55:00,84.024,84.148,84.019,84.109,1050599992.0
2005-06-29 10:00:00,84.109,84.155,84.075,84.087,931000002.0
2005-06-29 10:05:00,84.087,84.13,84.061,84.092,1183600003.0
2005-06-29 10:10:00,84.108,84.124,84.058,84.102,1104399989.0
2005-06-29 10:15:00,84.084,84.15,84.079,84.11,971600006.0
2005-06-29 10:20:00,84.127,84.16,84.095,84.095,917499999.0
2005-06-29 10:25:00,84.107,84.162,84.089,84.142,946999995.0
2005-06-29 10:30:00,84.14,84.185,84.11,84.173,1092699990.0
2005-06-29 10:35:00,84.185,84.185,84.097,84.097,912199999.0
2005-06-29 10:40:00,84.063,84.137,84.061,84.082,1354699995.0
2005-06-29 10:45:00,84.073,84.125,84.055,84.088,948999998.0
2005-06-29 10:50:00,84.094,84.106,84.003,84.026,1035499997.0
2005-06-29 10:55:00,84.007,84.078,83.978,84.04,1176399993.0
2005-06-29 11:00:00,84.035,84.069,84.003,84.047,1153199998.0
2005-06-29 11:05:00,84.062,84.075,84.017,84.038,923699995.0
2005-06-29 11:10:00,84.038,84.096,84.018,84.096,852699991.0
2005-06-29 11:15:00,84.089,84.142,84.043,84.12,1186199998.0
2005-06-29 11:20:00,84.11,84.133,84.04,84.082,922799995.0
2005-06-29 11:25:00,84.079,84.098,84.027,84.089,996599998.0
2005-06-29 11:30:00,84.047,84.132,84.025,84.124,1087200007.0
2005-06-29 11:35:00,84.118,84.159,84.054,84.145,1118900009.0
2005-06-29 11:40:00,84.043,84.143,84.043,84.106,861900001.0
2005-06-29 11:45:00,84.104,84.143,84.06,84.109,1075099997.0
2005-06-29 11:50:00,84.092,84.161,84.088,84.138,1255899997.0
2005-06-29 11:55:00,84.134,84.174,84.098,84.13,1200899993.0
2005-06-29 12:00:00,84.111,84.166,84.086,84.12,1046999999.0
2005-06-29 12:05:00,84.143,84.16,84.072,84.151,867299992.0
2005-06-29 12:10:00,84.107,84.162,84.099,84.114,1007199998.0
2005-06-29 12:15:00,84.127,84.182,84.077,84.085,875299998.0
2005-06-29 12:20:00,84.074,84.14,84.074,84.125,1148500001.0
2005-06-29 12:25:00,84.116,84.169,84.054,84.149,1128999998.0
2005-06-29 12:30:00,84.146,84.227,84.122,84.193,1281900001.0
2005-06-29 12:35:00,84.191,84.228,84.141,84.221,1089099999.0
2005-06-29 12:40:00,84.173,84.214,84.133,84.151,984799997.0
2005-06-29 12:45:00,84.16,84.175,84.116,84.145,1041100002.0
2005-06-29 12:50:00,84.086,84.191,84.049,84.1,972099994.0
2005-06-29 12:55:00,84.079,84.127,84.037,84.055,1009200003.0
2005-06-29 13:00:00,84.052,84.137,84.027,84.101,929600002.0
2005-06-29 13:05:00,84.104,84.135,84.05,84.094,1117500000.0
2005-06-29 13:10:00,84.149,84.16,84.04,84.053,1076299997.0
2005-06-29 13:15:00,84.075,84.123,84.042,84.043,997999993.0
2005-06-29 13:20:00,84.059,84.101,84.044,84.045,1089999999.0
2005-06-29 13:25:00,84.082,84.132,84.057,84.109,931300002.0
2005-06-29 13:30:00,84.092,84.152,84.059,84.071,1075199999.0
2005-06-29 13:35:00,84.081,84.146,84.06,84.137,1106899999.0
2005-06-29 13:40:00,84.128,84.16,84.093,84.127,1106999995.0
2005-06-29 13:45:00,84.123,84.153,84.065,84.072,1200700002.0
2005-06-29 13:50:00,84.056,84.131,84.048,84.068,1174999996.0
2005-06-29 13:55:00,84.059,84.097,84.026,84.042,954499997.0
2005-06-29 14:00:00,84.055,84.082,84.016,84.045,916400007.0
2005-06-29 14:05:00,84.051,84.075,84.0,84.019,872499998.0
2005-06-29 14:10:00,84.045,84.079,83.995,84.037,1069399993.0
2005-06-29 14:15:00,84.028,84.081,84.008,84.078,1066999995.0
2005-06-29 14:20:00,84.054,84.1,84.028,84.083,994700003.0
2005-06-29 14:25:00,84.061,84.116,84.016,84.074,1003399995.0
2005-06-29 14:30:00,84.063,84.109,84.041,84.062,926999998.0
2005-06-29 14:35:00,84.054,84.082,83.996,84.007,926699998.0
2005-06-29 14:40:00,84.05,84.05,83.929,83.967,814999996.0
2005-06-29 14:45:00,83.941,83.987,83.892,83.928,1037299998.0
2005-06-29 14:50:00,83.933,84.005,83.911,83.94,1166100002.0
2005-06-29 14:55:00,83.951,83.98,83.917,83.935,980599998.0
2005-06-29 15:00:00,83.923,83.954,83.865,83.903,1123399996.0
2005-06-29 15:05:00,83.92,84.002,83.898,83.913,1109899999.0
2005-06-29 15:10:00,83.946,83.984,83.903,83.927,1231500002.0
2005-06-29 15:15:00,83.909,83.999,83.893,83.978,1209799991.0
2005-06-29 15:20:00,83.991,84.031,83.966,84.016,999199997.0
2005-06-29 15:25:00,84.017,84.058,83.986,84.054,1032300003.0
2005-06-29 15:30:00,84.077,84.082,83.976,84.017,1123199994.0
2005-06-29 15:35:00,84.003,84.036,83.981,83.994,930499998.0
2005-06-29 15:40:00,84.013,84.013,83.926,83.99,935800003.0
2005-06-29 15:45:00,83.974,84.028,83.951,83.997,1156100000.0
2005-06-29 15:50:00,83.987,84.009,83.928,83.988,869000001.0
2005-06-29 15:55:00,83.984,84.033,83.971,84.03,936000002.0
2005-06-29 16:00:00,84.006,84.035,83.956,83.964,1087100001.0
2005-06-29 16:05:00,83.98,84.011,83.939,83.948,1218599987.0
2005-06-29 16:10:00,83.958,83.992,83.908,83.908,1231900002.0
2005-06-29 16:15:00,83.951,83.994,83.902,83.975,1028700000.0
2005-06-29 16:20:00,83.992,83.999,83.888,83.899,1101300004.0
2005-06-29 16:25:00,83.902,84.021,83.902,83.97,1015100000.0
2005-06-29 16:30:00,83.977,83.979,83.884,83.966,1173699989.0
2005-06-29 16:35:00,83.951,84.046,83.923,83.937,990699997.0
2005-06-29 16:40:00,83.961,84.074,83.952,84.005,1073300003.0
2005-06-29 16:45:00,83.979,84.116,83.974,84.014,1185099996.0
2005-06-29 16:50:00,84.04,84.048,83.954,83.985,1035299990.0
2005-06-29 16:55:00,83.975,84.055,83.97,84.026,900000001.0
2005-06-29 17:00:00,84.027,84.05,83.976,83.996,1135399997.0
2005-06-29 17:05:00,84.013,84.088,84.001,84.077,1039099999.0
2005-06-29 17:10:00,84.037,84.097,83.976,83.991,967499995.0
2005-06-29 17:15:00,83.98,84.032,83.938,83.956,1277399988.0
2005-06-29 17:20:00,84.0,84.073,83.981,84.06,847999994.0
2005-06-29 17:25:00,84.036,84.067,83.967,83.997,1303100000.0
2005-06-29 17:30:00,83.993,84.133,83.984,84.126,787799997.0
2005-06-29 17:35:00,84.096,84.148,84.069,84.127,1005800005.0
2005-06-29 17:40:00,84.136,84.179,84.12,84.127,1239999993.0
2005-06-29 17:45:00,84.117,84.141,84.054,84.099,936300000.0
2005-06-29 17:50:00,84.118,84.132,84.038,84.095,1160299993.0
2005-06-29 17:55:00,84.094,84.115,84.001,84.06,1164999997.0
2005-06-29 18:00:00,84.051,84.14,84.02,84.067,6982499999.0
2005-06-29 18:05:00,84.054,84.11,83.986,84.017,9464199966.0
2005-06-29 18:10:00,84.017,84.066,83.982,84.036,7095599991.0
2005-06-29 18:15:00,84.054,84.104,84.011,84.035,6187599993.0
2005-06-29 18:20:00,84.065,84.1,83.971,84.033,7713299991.0
2005-06-29 18:25:00,84.05,84.087,84.012,84.049,6825699997.0
2005-06-29 18:30:00,84.046,84.11,83.995,84.075,7371700001.0
2005-06-29 18:35:00,84.075,84.105,84.032,84.06,5600100008.0
2005-06-29 18:40:00,84.042,84.106,83.995,84.012,4563699989.0
2005-06-29 18:45:00,84.008,84.122,84.008,84.077,3866299979.0
2005-06-29 18:50:00,84.071,84.106,83.997,84.032,3969299993.0
2005-06-29 18:55:00,84.029,84.088,83.994,84.038,4045999997.0
2005-06-29 19:00:00,83.995,84.066,83.985,84.028,2853400003.0
2005-06-29 19:05:00,84.003,84.057,83.94,84.002,3503099983.0
2005-06-29 19:10:00,83.995,84.052,83.977,84.036,2096600003.0
2005-06-29 19:15:00,84.014,84.118,84.004,84.062,2534599994.0
2005-06-29 19:20:00,84.07,84.117,83.966,84.078,3235799984.0
2005-06-29 19:25:00,84.098,84.129,84.049,84.078,4391000005.0
2005-06-29 19:30:00,84.092,84.133,84.046,84.062,3456699998.0
2005-06-29 19:35:00,84.085,84.116,84.03,84.07,3095399985.0
2005-06-29 19:40:00,84.058,84.126,84.008,84.059,2833399988.0
2005-06-29 19:45:00,84.074,84.158,84.021,84.153,2562100004.0
2005-06-29 19:50:00,84.122,84.214,84.094,84.14,2607199996.0
2005-06-29 19:55:00,84.144,84.244,84.105,84.238,2737500004.0
2005-06-29 20:00:00,84.206,84.264,84.142,84.193,2311899984.0
2005-06-29 20:05:00,84.189,84.233,84.15,84.205,3138699992.0
2005-06-29 20:10:00,84.189,84.239,84.145,84.181,4138399992.0
2005-06-29 20:15:00,84.189,84.253,84.153,84.239,2245799999.0
2005-06-29 20:20:00,84.195,84.247,84.151,84.195,2899099989.0
2005-06-29 20:25:00,84.195,84.215,84.094,84.139,4083999994.0
2005-06-29 20:30:00,84.126,84.204,84.101,84.16,4443499989.0
2005-06-29 20:35:00,84.169,84.209,84.116,84.166,3430800012.0
2005-06-29 20:40:00,84.147,84.218,84.125,84.178,4966099978.0
2005-06-29 20:45:00,84.162,84.192,84.126,84.143,3738099982.0
2005-06-29 20:50:00,84.131,84.202,84.105,84.185,3940499985.0
2005-06-29 20:55:00,84.15,84.185,84.093,84.16,5337399993.0
2005-06-29 21:00:00,84.127,84.218,84.127,84.157,3471499997.0
2005-06-29 21:05:00,84.15,84.216,84.112,84.174,3402299996.0
2005-06-29 21:10:00,84.142,84.216,84.132,84.154,2516499993.0
2005-06-29 21:15:00,84.163,84.216,84.105,84.166,3969799988.0
2005-06-29 21:20:00,84.162,84.238,84.129,84.155,4844899997.0
2005-06-29 21:25:00,84.161,84.218,84.146,84.179,2864999988.0
2005-06-29 21:30:00,84.136,84.211,84.098,84.162,1692899996.0
2005-06-29 21:35:00,84.155,84.213,84.126,84.165,2215099998.0
2005-06-29 21:40:00,84.13,84.208,84.114,84.149,2698300003.0
2005-06-29 21:45:00,84.136,84.213,84.134,84.153,2183699987.0
2005-06-29 21:50:00,84.161,84.218,84.132,84.159,1476500008.0
2005-06-29 21:55:00,84.151,84.212,84.131,84.176,1279300004.0
2005-06-29 22:00:00,84.175,84.225,84.126,84.154,3016000000.0
2005-06-29 22:05:00,84.168,84.2,84.137,84.153,1185300004.0
2005-06-29 22:10:00,84.169,84.215,84.104,84.174,1401099996.0
2005-06-29 22:15:00,84.196,84.209,84.111,84.157,1627399994.0
2005-06-29 22:20:00,84.122,84.177,84.101,84.141,1737299999.0
2005-06-29 22:25:00,84.143,84.19,84.12,84.18,1584000004.0
2005-06-29 22:30:00,84.167,84.178,84.104,84.137,2267799991.0
2005-06-29 22:35:00,84.16,84.188,84.118,84.186,1310399997.0
2005-06-29 22:40:00,84.136,84.181,84.113,84.157,1357699992.0
2005-06-29 22:45:00,84.166,84.206,84.11,84.142,1640199993.0
2005-06-29 22:50:00,84.125,84.179,84.067,84.125,1415000000.0
2005-06-29 22:55:00,84.113,84.186,84.057,84.098,1494599998.0
2005-06-29 23:00:00,84.154,84.172,84.048,84.096,977399995.0
2005-06-29 23:05:00,84.102,84.19,84.066,84.148,862499994.0
2005-06-29 23:10:00,84.116,84.184,84.109,84.158,995399993.0
2005-06-29 23:15:00,84.121,84.191,84.07,84.127,1052799999.0
2005-06-29 23:20:00,84.16,84.186,84.081,84.171,1111299996.0
2005-06-29 23:25:00,84.151,84.207,84.099,84.146,907299994.0
2005-06-29 23:30:00,84.17,84.186,84.093,84.119,932399999.0
2005-06-29 23:35:00,84.131,84.183,84.095,84.134,1007700004.0
2005-06-29 23:40:00,84.115,84.189,84.108,84.189,1263399988.0
2005-06-29 23:45:00,84.163,84.198,84.125,84.172,1040199993.0
2005-06-29 23:50:00,84.142,84.211,84.134,84.162,982300002.0
2005-06-29 23:55:00,84.138,84.203,84.116,84.163,1116599996.0
2005-06-30 00:00:00,84.161,84.195,84.101,84.127,838799997.0
2005-06-30 00:05:00,84.105,84.159,84.1,84.125,1187099998.0
2005-06-30 00:10:00,84.148,84.18,84.107,84.116,910499999.0
2005-06-30 00:15:00,84.12,84.179,84.107,84.155,998699994.0
2005-06-30 00:20:00,84.18,84.184,84.098,84.118,1070500001.0
2005-06-30 00:25:00,84.167,84.173,84.097,84.136,1066099998.0
2005-06-30 00:30:00,84.139,84.2,84.12,84.159,824100005.0
2005-06-30 00:35:00,84.165,84.21,84.128,84.143,1056900002.0
2005-06-30 00:40:00,84.173,84.186,84.114,84.119,1214899995.0
2005-06-30 00:45:00,84.097,84.164,84.089,84.125,846699995.0
2005-06-30 00:50:00,84.146,84.187,84.092,84.141,832500001.0
2005-06-30 00:55:00,84.11,84.191,84.107,84.175,1096200007.0
2005-06-30 01:00:00,84.169,84.212,84.137,84.196,957700005.0
2005-06-30 01:05:00,84.176,84.239,84.165,84.227,1244199993.0
2005-06-30 01:10:00,84.19,84.263,84.173,84.23,1291799994.0
2005-06-30 01:15:00,84.235,84.306,84.201,84.274,1231099997.0
2005-06-30 01:20:00,84.232,84.359,84.232,84.311,948500005.0
2005-06-30 01:25:00,84.316,84.382,84.307,84.322,901899997.0
2005-06-30 01:30:00,84.32,84.371,84.306,84.349,1143199997.0
2005-06-30 01:35:00,84.345,84.403,84.323,84.357,787000004.0
2005-06-30 01:40:00,84.355,84.408,84.334,84.376,904500004.0
2005-06-30 01:45:00,84.377,84.402,84.33,84.385,988399993.0
2005-06-30 01:50:00,84.368,84.386,84.304,84.38,968599996.0
2005-06-30 01:55:00,84.331,84.36,84.279,84.286,1157100002.0
2005-06-30 02:00:00,84.325,84.35,84.278,84.31,991499989.0
2005-06-30 02:05:00,84.317,84.365,84.306,84.319,868100004.0
2005-06-30 02:10:00,84.327,84.345,84.264,84.299,940799994.0
2005-06-30 02:15:00,84.288,84.358,84.284,84.294,1113899997.0
2005-06-30 02:20:00,84.268,84.339,84.243,84.323,1000299993.0
2005-06-30 02:25:00,84.283,84.353,84.272,84.33,929599997.0
2005-06-30 02:30:00,84.313,84.393,84.301,84.373,1053399999.0
2005-06-30 02:35:00,84.338,84.381,84.298,84.308,961099998.0
2005-06-30 02:40:00,84.328,84.364,84.295,84.306,862700000.0
2005-06-30 02:45:00,84.313,84.362,84.27,84.294,1163999998.0
2005-06-30 02:50:00,84.321,84.36,84.27,84.345,924700007.0
2005-06-30 02:55:00,84.335,84.371,84.273,84.299,935799999.0
2005-06-30 03:00:00,84.277,84.332,84.242,84.293,1001499993.0
2005-06-30 03:05:00,84.32,84.32,84.225,84.245,927599995.0
2005-06-30 03:10:00,84.275,84.278,84.21,84.241,1166900001.0
2005-06-30 03:15:00,84.247,84.27,84.184,84.204,905199990.0
2005-06-30 03:20:00,84.224,84.257,84.18,84.205,971999996.0
2005-06-30 03:25:00,84.198,84.251,84.174,84.221,1175499998.0
2005-06-30 03:30:00,84.248,84.269,84.185,84.21,1175600002.0
2005-06-30 03:35:00,84.227,84.251,84.181,84.194,1016900000.0
2005-06-30 03:40:00,84.193,84.257,84.176,84.211,1025400000.0
2005-06-30 03:45:00,84.239,84.255,84.187,84.22,1162300004.0
2005-06-30 03:50:00,84.163,84.222,84.153,84.195,892500004.0
2005-06-30 03:55:00,84.2,84.264,84.175,84.243,1075800007.0
2005-06-30 04:00:00,84.224,84.273,84.192,84.273,1075000007.0
2005-06-30 04:05:00,84.232,84.304,84.213,84.275,936699998.0
2005-06-30 04:10:00,84.287,84.33,84.25,84.292,909599991.0
2005-06-30 04:15:00,84.271,84.309,84.245,84.277,977899992.0
2005-06-30 04:20:00,84.267,84.309,84.246,84.276,1062899998.0
2005-06-30 04:25:00,84.243,84.304,84.236,84.236,1061899992.0
2005-06-30 04:30:00,84.255,84.283,84.215,84.249,1095800008.0
2005-06-30 04:35:00,84.232,84.284,84.197,84.243,1152900001.0
2005-06-30 04:40:00,84.211,84.265,84.157,84.222,1056599996.0
2005-06-30 04:45:00,84.203,84.236,84.167,84.221,1151299992.0
2005-06-30 04:50:00,84.203,84.228,84.161,84.18,1226299998.0
2005-06-30 04:55:00,84.217,84.251,84.179,84.195,890899997.0
2005-06-30 05:00:00,84.19,84.217,84.168,84.192,783199993.0
2005-06-30 05:05:00,84.207,84.237,84.171,84.213,835899999.0
2005-06-30 05:10:00,84.219,84.232,84.148,84.176,1024900001.0
2005-06-30 05:15:00,84.166,84.218,84.155,84.177,908100001.0
2005-06-30 05:20:00,84.153,84.205,84.138,84.183,1032299993.0
2005-06-30 05:25:00,84.169,84.203,84.147,84.201,817599999.0
2005-06-30 05:30:00,84.159,84.214,84.149,84.196,995899998.0
2005-06-30 05:35:00,84.193,84.223,84.141,84.176,1025600000.0
2005-06-30 05:40:00,84.173,84.21,84.133,84.187,1097499999.0
2005-06-30 05:45:00,84.183,84.213,84.129,84.177,809099997.0
2005-06-30 05:50:00,84.173,84.22,84.138,84.175,1002299997.0
2005-06-30 05:55:00,84.185,84.215,84.167,84.168,901399996.0
2005-06-30 06:00:00,84.18,84.213,84.149,84.187,1046600001.0
2005-06-30 06:05:00,84.193,84.215,84.162,84.167,1097499997.0
2005-06-30 06:10:00,84.142,84.194,84.129,84.154,928400004.0
2005-06-30 06:15:00,84.182,84.194,84.101,84.142,1121699998.0
2005-06-30 06:20:00,84.143,84.195,84.131,84.186,1116799995.0
2005-06-30 06:25:00,84.195,84.201,84.136,84.159,1211100004.0
2005-06-30 06:30:00,84.16,84.2,84.117,84.189,798300000.0
2005-06-30 06:35:00,84.169,84.228,84.141,84.195,1276799992.0
2005-06-30 06:40:00,84.213,84.231,84.149,84.209,1086899996.0
2005-06-30 06:45:00,84.189,84.248,84.172,84.196,919799999.0
2005-06-30 06:50:00,84.22,84.274,84.202,84.243,1050099993.0
2005-06-30 06:55:00,84.236,84.282,84.225,84.243,898300000.0
2005-06-30 07:00:00,84.238,84.297,84.225,84.234,1001300003.0
2005-06-30 07:05:00,84.244,84.27,84.203,84.205,851700000.0
2005-06-30 07:10:00,84.217,84.294,84.206,84.29,811199999.0
2005-06-30 07:15:00,84.26,84.296,84.224,84.248,988999996.0
2005-06-30 07:20:00,84.232,84.273,84.209,84.239,669599999.0
2005-06-30 07:25:00,84.265,84.276,84.179,84.202,967400005.0
2005-06-30 07:30:00,84.208,84.242,84.176,84.206,1031700001.0
2005-06-30 07:35:00,84.238,84.242,84.16,84.221,1180099992.0
2005-06-30 07:40:00,84.22,84.232,84.176,84.205,950599995.0
2005-06-30 07:45:00,84.167,84.22,84.142,84.17,1126199992.0
2005-06-30 07:50:00,84.178,84.21,84.138,84.155,985899999.0
2005-06-30 07:55:00,84.17,84.185,84.114,84.125,1024900001.0
2005-06-30 08:00:00,84.125,84.169,84.092,84.162,933500002.0
2005-06-30 08:05:00,84.16,84.229,84.142,84.168,1089199997.0
2005-06-30 08:10:00,84.131,84.234,84.129,84.19,1194099991.0
2005-06-30 08:15:00,84.205,84.262,84.151,84.169,803700001.0
2005-06-30 08:20:00,84.153,84.201,84.133,84.151,911999999.0
2005-06-30 08:25:00,84.146,84.199,84.093,84.118,1077800002.0
2005-06-30 08:30:00,84.108,84.145,84.056,84.105,1139699998.0
2005-06-30 08:35:00,84.093,84.12,84.047,84.093,1098299993.0
2005-06-30 08:40:00,84.065,84.132,84.054,84.087,1073199996.0
2005-06-30 08:45:00,84.114,84.126,84.055,84.086,945500000.0
2005-06-30 08:50:00,84.075,84.124,84.054,84.101,1305700002.0
2005-06-30 08:55:00,84.088,84.161,84.082,84.113,931200000.0
2005-06-30 09:00:00,84.134,84.146,84.066,84.102,990300000.0
2005-06-30 09:05:00,84.105,84.158,84.074,84.145,859500005.0
2005-06-30 09:10:00,84.114,84.16,84.077,84.077,853900003.0
2005-06-30 09:15:00,84.084,84.197,84.084,84.161,825200002.0
2005-06-30 09:20:00,84.158,84.238,84.15,84.208,998100002.0
2005-06-30 09:25:00,84.235,84.268,84.178,84.234,948099996.0
2005-06-30 09:30:00,84.229,84.283,84.201,84.244,806899999.0
2005-06-30 09:35:00,84.244,84.288,84.188,84.211,809100002.0
2005-06-30 09:40:00,84.235,84.285,84.187,84.246,838200003.0
2005-06-30 09:45:00,84.263,84.287,84.21,84.239,1113600003.0
2005-06-30 09:50:00,84.242,84.249,84.188,84.222,890600004.0
2005-06-30 09:55:00,84.23,84.261,84.172,84.185,1010199999.0
2005-06-30 10:00:00,84.188,84.229,84.152,84.207,888600000.0
2005-06-30 10:05:00,84.203,84.242,84.089,84.13,1256499997.0
2005-06-30 10:10:00,84.108,84.201,84.104,84.12,1237499994.0
2005-06-30 10:15:00,84.128,84.171,84.059,84.076,968199991.0
2005-06-30 10:20:00,84.165,84.217,84.093,84.12,1148899996.0
2005-06-30 10:25:00,84.157,84.203,84.104,84.156,1072200000.0
2005-06-30 10:30:00,84.132,84.218,84.103,84.12,969800003.0
2005-06-30 10:35:00,84.154,84.209,84.128,84.152,990199994.0
2005-06-30 10:40:00,84.159,84.197,84.137,84.162,1349100000.0
2005-06-30 10:45:00,84.157,84.182,84.098,84.163,854199995.0
2005-06-30 10:50:00,84.178,84.228,84.137,84.194,1145799999.0
2005-06-30 10:55:00,84.223,84.227,84.166,84.191,1252999993.0
2005-06-30 11:00:00,84.17,84.262,84.124,84.231,930200001.0
2005-06-30 11:05:00,84.218,84.247,84.153,84.183,1061999991.0
2005-06-30 11:10:00,84.114,84.212,84.1,84.119,870699999.0
2005-06-30 11:15:00,84.162,84.17,84.077,84.097,949099998.0
2005-06-30 11:20:00,84.098,84.13,84.023,84.036,698599997.0
2005-06-30 11:25:00,84.041,84.102,84.016,84.059,1084800008.0
2005-06-30 11:30:00,84.042,84.083,84.009,84.065,937800002.0
2005-06-30 11:35:00,84.067,84.092,84.008,84.071,1088599994.0
2005-06-30 11:40:00,84.018,84.168,84.001,84.131,941799996.0
2005-06-30 11:45:00,84.145,84.181,84.085,84.101,1337500002.0
2005-06-30 11:50:00,84.137,84.171,84.085,84.122,1278299993.0
2005-06-30 11:55:00,84.087,84.166,84.063,84.103,1241499994.0
2005-06-30 12:00:00,84.077,84.14,84.075,84.092,1084199988.0
2005-06-30 12:05:00,84.1,84.155,84.064,84.135,888799994.0
2005-06-30 12:10:00,84.13,84.162,84.083,84.138,992999999.0
2005-06-30 12:15:00,84.14,84.225,84.102,84.188,784399999.0
2005-06-30 12:20:00,84.183,84.249,84.175,84.201,987599994.0
2005-06-30 12:25:00,84.191,84.225,84.112,84.135,858599999.0
2005-06-30 12:30:00,84.128,84.198,84.075,84.121,1176000000.0
2005-06-30 12:35:00,84.12,84.125,84.021,84.025,995700001.0
2005-06-30 12:40:00,84.022,84.129,84.018,84.118,1199899994.0
2005-06-30 12:45:00,84.15,84.154,84.055,84.073,956999995.0
2005-06-30 12:50:00,84.082,84.121,84.034,84.063,944399992.0
2005-06-30 12:55:00,84.085,84.141,84.053,84.131,976100001.0
2005-06-30 13:00:00,84.108,84.129,84.054,84.11,943499994.0
2005-06-30 13:05:00,84.091,84.151,84.084,84.124,1019399991.0
2005-06-30 13:10:00,84.094,84.132,84.071,84.124,1037799992.0
2005-06-30 13:15:00,84.157,84.157,84.057,84.057,953000000.0
2005-06-30 13:20:00,84.044,84.106,84.044,84.1,1033200002.0
2005-06-30 13:25:00,84.085,84.12,84.067,84.091,1061200000.0
2005-06-30 13:30:00,84.058,84.143,84.054,84.12,887199996.0
2005-06-30 13:35:00,84.111,84.157,84.08,84.11,1139699998.0
2005-06-30 13:40:00,84.091,84.142,84.058,84.098,969799993.0
2005-06-30 13:45:00,84.129,84.175,84.102,84.127,1114399999.0
2005-06-30 13:50:00,84.094,84.178,84.094,84.153,881500003.0
2005-06-30 13:55:00,84.125,84.206,84.12,84.165,1115699994.0
2005-06-30 14:00:00,84.155,84.222,84.125,84.194,763699999.0
2005-06-30 14:05:00,84.199,84.255,84.174,84.212,1031600010.0
2005-06-30 14:10:00,84.23,84.316,84.191,84.308,992999999.0
2005-06-30 14:15:00,84.298,84.32,84.213,84.24,1014099994.0
2005-06-30 14:20:00,84.252,84.31,84.231,84.26,892499999.0
2005-06-30 14:25:00,84.218,84.283,84.201,84.234,1021000003.0
2005-06-30 14:30:00,84.249,84.324,84.227,84.302,925800000.0
2005-06-30 14:35:00,84.276,84.356,84.255,84.356,883599995.0
2005-06-30 14:40:00,84.321,84.353,84.264,84.298,902799997.0
2005-06-30 14:45:00,84.228,84.302,84.214,84.27,1151300002.0
2005-06-30 14:50:00,84.257,84.307,84.233,84.266,956199994.0
2005-06-30 14:55:00,84.27,84.338,84.242,84.333,887400000.0
2005-06-30 15:00:00,84.323,84.407,84.315,84.373,977699994.0
2005-06-30 15:05:00,84.374,84.44,84.358,84.424,1154299989.0
2005-06-30 15:10:00,84.399,84.435,84.356,84.385,928500000.0
2005-06-30 15:15:00,84.393,84.417,84.328,84.356,1021199998.0
2005-06-30 15:20:00,84.323,84.372,84.262,84.265,1041100005.0
2005-06-30 15:25:00,84.3,84.3,84.168,84.273,1099699992.0
2005-06-30 15:30:00,84.255,84.316,84.252,84.301,924700004.0
2005-06-30 15:35:00,84.296,84.325,84.272,84.292,1039599997.0
2005-06-30 15:40:00,84.298,84.35,84.251,84.328,1126899996.0
2005-06-30 15:45:00,84.332,84.349,84.254,84.278,1048900003.0
2005-06-30 15:50:00,84.269,84.36,84.26,84.323,892400001.0
2005-06-30 15:55:00,84.289,84.33,84.263,84.298,872899994.0
2005-06-30 16:00:00,84.301,84.348,84.252,84.258,1020599994.0
2005-06-30 16:05:00,84.264,84.318,84.257,84.278,1085399990.0
2005-06-30 16:10:00,84.255,84.298,84.227,84.261,873500002.0
2005-06-30 16:15:00,84.239,84.284,84.23,84.244,1129999992.0
2005-06-30 16:20:00,84.243,84.341,84.232,84.321,1170599999.0
2005-06-30 16:25:00,84.333,84.344,84.273,84.31,1138400004.0
2005-06-30 16:30:00,84.297,84.419,84.294,84.415,1017600001.0
2005-06-30 16:35:00,84.401,84.431,84.314,84.339,1024699993.0
2005-06-30 16:40:00,84.367,84.47,84.34,84.458,894599995.0
2005-06-30 16:45:00,84.427,84.542,84.427,84.511,1154800000.0
2005-06-30 16:50:00,84.501,84.524,84.388,84.439,1069900002.0
2005-06-30 16:55:00,84.454,84.491,84.405,84.446,910599997.0
2005-06-30 17:00:00,84.469,84.479,84.391,84.421,1018199998.0
2005-06-30 17:05:00,84.426,84.483,84.401,84.422,975499991.0
2005-06-30 17:10:00,84.44,84.519,84.427,84.464,847799995.0
2005-06-30 17:15:00,84.487,84.552,84.447,84.521,1214499995.0
2005-06-30 17:20:00,84.54,84.55,84.463,84.486,790699998.0
2005-06-30 17:25:00,84.459,84.511,84.434,84.49,1353699989.0
2005-06-30 17:30:00,84.507,84.58,84.476,84.56,1102400002.0
2005-06-30 17:35:00,84.555,84.57,84.494,84.541,854199998.0
2005-06-30 17:40:00,84.526,84.555,84.478,84.529,1067899998.0
2005-06-30 17:45:00,84.501,84.528,84.409,84.455,740100002.0
2005-06-30 17:50:00,84.453,84.471,84.393,84.406,1209000000.0
2005-06-30 17:55:00,84.413,84.458,84.366,84.403,910999997.0
2005-06-30 18:00:00,84.448,84.54,84.396,84.456,5923699998.0
2005-06-30 18:05:00,84.442,84.53,84.412,84.47,9191599993.0
2005-06-30 18:10:00,84.485,84.541,84.452,84.486,7434699977.0
2005-06-30 18:15:00,84.468,84.53,84.446,84.497,6315200017.0
2005-06-30 18:20:00,84.478,84.55,84.427,84.517,7123099968.0
2005-06-30 18:25:00,84.51,84.55,84.45,84.475,7077399972.0
2005-06-30 18:30:00,84.485,84.516,84.408,84.439,7459799979.0
2005-06-30 18:35:00,84.459,84.498,84.412,84.445,5231799984.0
2005-06-30 18:40:00,84.426,84.552,84.414,84.487,4482099976.0
2005-06-30 18:45:00,84.46,84.575,84.448,84.525,3650399987.0
2005-06-30 18:50:00,84.493,84.549,84.436,84.474,4275999992.0
2005-06-30 18:55:00,84.464,84.509,84.42,84.461,3987699985.0
2005-06-30 19:00:00,84.459,84.514,84.428,84.478,2703800007.0
2005-06-30 19:05:00,84.454,84.494,84.404,84.447,3460400006.0
2005-06-30 19:10:00,84.418,84.485,84.344,84.38,1915499988.0
2005-06-30 19:15:00,84.396,84.449,84.378,84.42,2918199984.0
2005-06-30 19:20:00,84.423,84.444,84.338,84.388,2953599992.0
2005-06-30 19:25:00,84.404,84.437,84.373,84.402,4320399987.0
2005-06-30 19:30:00,84.398,84.426,84.359,84.372,4005299986.0
2005-06-30 19:35:00,84.395,84.418,84.34,84.353,2991600005.0
2005-06-30 19:40:00,84.341,84.401,84.309,84.362,2810199990.0
2005-06-30 19:45:00,84.341,84.478,84.341,84.414,2525700000.0
2005-06-30 19:50:00,84.436,84.465,84.373,84.402,2862199993.0
2005-06-30 19:55:00,84.395,84.441,84.325,84.351,2799900004.0
2005-06-30 20:00:00,84.351,84.403,84.314,84.403,2301099991.0
2005-06-30 20:05:00,84.424,84.442,84.33,84.378,3105499992.0
2005-06-30 20:10:00,84.399,84.457,84.363,84.392,3777499985.0
2005-06-30 20:15:00,84.403,84.429,84.311,84.368,2304999990.0
2005-06-30 20:20:00,84.352,84.419,84.262,84.28,3167700003.0
2005-06-30 20:25:00,84.273,84.376,84.268,84.288,4358999987.0
2005-06-30 20:30:00,84.316,84.378,84.267,84.277,4962399987.0
2005-06-30 20:35:00,84.284,84.318,84.229,84.26,3211999998.0
2005-06-30 20:40:00,84.277,84.318,84.228,84.25,4783099990.0
2005-06-30 20:45:00,84.276,84.323,84.228,84.253,3932399996.0
2005-06-30 20:50:00,84.282,84.314,84.216,84.239,3774400003.0
2005-06-30 20:55:00,84.253,84.28,84.16,84.193,5443400006.0
2005-06-30 21:00:00,84.207,84.244,84.14,84.165,3669999992.0
2005-06-30 21:05:00,84.154,84.253,84.154,84.219,3461399989.0
2005-06-30 21:10:00,84.186,84.371,84.168,84.348,2493399992.0
2005-06-30 21:15:00,84.33,84.434,84.279,84.311,4487500008.0
2005-06-30 21:20:00,84.341,84.385,84.285,84.349,4489100007.0
2005-06-30 21:25:00,84.334,84.355,84.283,84.306,2805799991.0
2005-06-30 21:30:00,84.31,84.364,84.285,84.347,1827599987.0
2005-06-30 21:35:00,84.332,84.362,84.294,84.326,1742000003.0
2005-06-30 21:40:00,84.289,84.347,84.271,84.322,2524299993.0
2005-06-30 21:45:00,84.309,84.364,84.288,84.326,2063000000.0
2005-06-30 21:50:00,84.361,84.403,84.32,84.403,1542599988.0
2005-06-30 21:55:00,84.369,84.427,84.325,84.406,1428199997.0
2005-06-30 22:00:00,84.429,84.472,84.341,84.372,2666199998.0
2005-06-30 22:05:00,84.354,84.427,84.292,84.302,1110600002.0
2005-06-30 22:10:00,84.322,84.41,84.313,84.368,1812099989.0
2005-06-30 22:15:00,84.363,84.421,84.324,84.399,1439700004.0
2005-06-30 22:20:00,84.383,84.434,84.356,84.404,1792599995.0
2005-06-30 22:25:00,84.39,84.483,84.385,84.417,1493999997.0
2005-06-30 22:30:00,84.442,84.463,84.338,84.453,2280499996.0
2005-06-30 22:35:00,84.439,84.491,84.417,84.49,1200300003.0
2005-06-30 22:40:00,84.484,84.495,84.42,84.458,1394700000.0
2005-06-30 22:45:00,84.462,84.496,84.411,84.467,1621099999.0
2005-06-30 22:50:00,84.452,84.479,84.393,84.443,1417199996.0
2005-06-30 22:55:00,84.467,84.563,84.42,84.439,1579799998.0
2005-06-30 23:00:00,84.582,84.582,84.467,84.519,1152599990.0
2005-06-30 23:05:00,84.511,84.578,84.48,84.509,1047299997.0
2005-06-30 23:10:00,84.506,84.549,84.476,84.486,979800000.0
2005-06-30 23:15:00,84.464,84.519,84.419,84.437,922299995.0
2005-06-30 23:20:00,84.445,84.532,84.425,84.51,1185700005.0
2005-06-30 23:25:00,84.513,84.555,84.477,84.507,1069500004.0
2005-06-30 23:30:00,84.521,84.564,84.48,84.501,919299999.0
2005-06-30 23:35:00,84.504,84.554,84.419,84.473,954999999.0
2005-06-30 23:40:00,84.458,84.507,84.445,84.458,1023499998.0
2005-06-30 23:45:00,84.467,84.52,84.437,84.496,1007399997.0
2005-06-30 23:50:00,84.49,84.513,84.432,84.444,1001700001.0
2005-06-30 23:55:00,84.487,84.508,84.441,84.475,1014000002.0
2005-07-01 00:00:00,84.464,84.571,84.458,84.554,1103999999.0
2005-07-01 00:05:00,84.55,84.608,84.529,84.589,947499996.0
2005-07-01 00:10:00,84.57,84.703,84.56,84.651,1059499998.0
2005-07-01 00:15:00,84.636,84.664,84.571,84.6,1069300000.0
2005-07-01 00:20:00,84.624,84.684,84.597,84.615,1180799996.0
2005-07-01 00:25:00,84.602,84.63,84.562,84.588,1173300001.0
2005-07-01 00:30:00,84.573,84.59,84.493,84.535,876299998.0
2005-07-01 00:35:00,84.532,84.548,84.478,84.49,1244700004.0
2005-07-01 00:40:00,84.498,84.524,84.399,84.424,1085400002.0
2005-07-01 00:45:00,84.405,84.467,84.371,84.417,1015499998.0
2005-07-01 00:50:00,84.429,84.469,84.396,84.469,959000006.0
2005-07-01 00:55:00,84.471,84.561,84.44,84.479,925700004.0
2005-07-01 01:00:00,84.475,84.498,84.389,84.439,957900002.0
2005-07-01 01:05:00,84.426,84.455,84.386,84.423,1103099998.0
2005-07-01 01:10:00,84.412,84.472,84.394,84.435,950799993.0
2005-07-01 01:15:00,84.465,84.485,84.409,84.434,938899998.0
2005-07-01 01:20:00,84.403,84.48,84.398,84.409,999899998.0
2005-07-01 01:25:00,84.411,84.472,84.397,84.413,995199991.0
2005-07-01 01:30:00,84.403,84.455,84.363,84.394,1087599997.0
2005-07-01 01:35:00,84.374,84.391,84.32,84.342,888199997.0
2005-07-01 01:40:00,84.317,84.372,84.281,84.304,1259699993.0
2005-07-01 01:45:00,84.334,84.37,84.29,84.325,1244199998.0
2005-07-01 01:50:00,84.304,84.379,84.251,84.271,925099993.0
2005-07-01 01:55:00,84.297,84.329,84.252,84.261,1202200005.0
2005-07-01 02:00:00,84.299,84.334,84.239,84.287,1081400005.0
2005-07-01 02:05:00,84.282,84.32,84.247,84.31,924699995.0
2005-07-01 02:10:00,84.277,84.307,84.231,84.267,1069499995.0
2005-07-01 02:15:00,84.3,84.307,84.192,84.209,1169699997.0
2005-07-01 02:20:00,84.21,84.24,84.165,84.207,1350099999.0
2005-07-01 02:25:00,84.173,84.256,84.16,84.195,1014199998.0
2005-07-01 02:30:00,84.176,84.251,84.153,84.251,1048699999.0
2005-07-01 02:35:00,84.184,84.288,84.184,84.219,1099499995.0
2005-07-01 02:40:00,84.25,84.28,84.199,84.241,1117099999.0
2005-07-01 02:45:00,84.246,84.305,84.233,84.243,1060999988.0
2005-07-01 02:50:00,84.257,84.291,84.217,84.246,1057899994.0
2005-07-01 02:55:00,84.238,84.308,84.229,84.288,1061399993.0
2005-07-01 03:00:00,84.278,84.311,84.22,84.238,1121300000.0
2005-07-01 03:05:00,84.253,84.269,84.155,84.164,1195199997.0
2005-07-01 03:10:00,84.147,84.227,84.122,84.128,956300003.0
2005-07-01 03:15:00,84.146,84.199,84.113,84.177,984500002.0
2005-07-01 03:20:00,84.177,84.205,84.129,84.141,964399997.0
2005-07-01 03:25:00,84.154,84.33,84.124,84.325,1132399995.0
2005-07-01 03:30:00,84.332,84.437,84.307,84.309,1048199997.0
2005-07-01 03:35:00,84.289,84.324,84.22,84.266,896599993.0
2005-07-01 03:40:00,84.258,84.334,84.232,84.265,1164300001.0
2005-07-01 03:45:00,84.308,84.406,84.265,84.383,1018999995.0
2005-07-01 03:50:00,84.386,84.413,84.34,84.381,878499998.0
2005-07-01 03:55:00,84.376,84.412,84.328,84.37,1009799995.0
2005-07-01 04:00:00,84.382,84.413,84.344,84.38,995799998.0
2005-07-01 04:05:00,84.388,84.463,84.357,84.459,936400000.0
2005-07-01 04:10:00,84.417,84.45,84.387,84.393,1136499994.0
2005-07-01 04:15:00,84.388,84.449,84.378,84.401,1090199994.0
2005-07-01 04:20:00,84.396,84.456,84.372,84.402,978800003.0
2005-07-01 04:25:00,84.404,84.437,84.363,84.403,733099996.0
2005-07-01 04:30:00,84.395,84.442,84.36,84.407,1291299996.0
2005-07-01 04:35:00,84.392,84.477,84.373,84.409,927699990.0
2005-07-01 04:40:00,84.414,84.452,84.379,84.411,1210900003.0
2005-07-01 04:45:00,84.403,84.442,84.37,84.391,1060599999.0
2005-07-01 04:50:00,84.422,84.464,84.387,84.409,1081799997.0
2005-07-01 04:55:00,84.403,84.449,84.385,84.408,976199998.0
2005-07-01 05:00:00,84.432,84.452,84.388,84.408,990699993.0
2005-07-01 05:05:00,84.4,84.484,84.396,84.453,1038299996.0
2005-07-01 05:10:00,84.43,84.484,84.396,84.435,1102399993.0
2005-07-01 05:15:00,84.431,84.505,84.404,84.468,1100899998.0
2005-07-01 05:20:00,84.477,84.503,84.434,84.442,1058599997.0
2005-07-01 05:25:00,84.442,84.476,84.365,84.409,1031000000.0
2005-07-01 05:30:00,84.447,84.455,84.376,84.455,1019799993.0
2005-07-01 05:35:00,84.435,84.487,84.385,84.434,972799998.0
2005-07-01 05:40:00,84.432,84.48,84.405,84.442,1090100002.0
2005-07-01 05:45:00,84.441,84.486,84.384,84.421,1085900004.0
2005-07-01 05:50:00,84.408,84.467,84.379,84.392,933699998.0
2005-07-01 05:55:00,84.4,84.475,84.391,84.457,962799993.0
2005-07-01 06:00:00,84.439,84.472,84.371,84.42,1233199996.0
2005-07-01 06:05:00,84.43,84.435,84.356,84.356,845899997.0
2005-07-01 06:10:00,84.392,84.408,84.305,84.321,867299994.0
2005-07-01 06:15:00,84.338,84.4,84.318,84.337,1052599992.0
2005-07-01 06:20:00,84.323,84.396,84.323,84.358,1060499999.0
2005-07-01 06:25:00,84.395,84.396,84.332,84.358,904399996.0
2005-07-01 06:30:00,84.353,84.416,84.339,84.394,992700004.0
2005-07-01 06:35:00,84.397,84.411,84.312,84.332,927000001.0
2005-07-01 06:40:00,84.335,84.402,84.305,84.352,958099997.0
2005-07-01 06:45:00,84.403,84.443,84.346,84.413,945699995.0
2005-07-01 06:50:00,84.412,84.455,84.371,84.42,1075900007.0
2005-07-01 06:55:00,84.407,84.431,84.353,84.399,1044500001.0
2005-07-01 07:00:00,84.343,84.401,84.333,84.35,889599995.0
2005-07-01 07:05:00,84.334,84.405,84.324,84.399,1062899994.0
2005-07-01 07:10:00,84.334,84.375,84.301,84.345,866599993.0
2005-07-01 07:15:00,84.322,84.352,84.253,84.279,950500003.0
2005-07-01 07:20:00,84.248,84.285,84.202,84.23,917399992.0
2005-07-01 07:25:00,84.257,84.295,84.22,84.25,1223699993.0
2005-07-01 07:30:00,84.242,84.3,84.161,84.224,1036499998.0
2005-07-01 07:35:00,84.2,84.261,84.179,84.229,980600000.0
2005-07-01 07:40:00,84.223,84.293,84.201,84.293,879900001.0
2005-07-01 07:45:00,84.254,84.294,84.197,84.213,1029199994.0
2005-07-01 07:50:00,84.231,84.259,84.14,84.176,1196699995.0
2005-07-01 07:55:00,84.143,84.186,84.094,84.175,963800000.0
2005-07-01 08:00:00,84.162,84.188,84.06,84.114,905699999.0
2005-07-01 08:05:00,84.101,84.105,84.044,84.07,1209599995.0
2005-07-01 08:10:00,84.06,84.132,84.008,84.022,1122800002.0
2005-07-01 08:15:00,84.012,84.096,83.935,84.073,821700001.0
2005-07-01 08:20:00,84.068,84.099,84.011,84.03,997999996.0
2005-07-01 08:25:00,84.03,84.066,84.001,84.004,867800007.0
2005-07-01 08:30:00,84.004,84.033,83.932,84.006,989900004.0
2005-07-01 08:35:00,84.013,84.07,83.988,84.05,1089999989.0
2005-07-01 08:40:00,84.047,84.151,84.024,84.107,1010199998.0
2005-07-01 08:45:00,84.108,84.14,84.019,84.034,866599996.0
2005-07-01 08:50:00,84.03,84.132,84.015,84.117,1278099996.0
2005-07-01 08:55:00,84.125,84.167,84.041,84.137,769500001.0
2005-07-01 09:00:00,84.138,84.167,84.075,84.137,997799991.0
2005-07-01 09:05:00,84.174,84.192,84.096,84.159,1072599996.0
2005-07-01 09:10:00,84.122,84.198,84.113,84.113,952399996.0
2005-07-01 09:15:00,84.118,84.179,84.098,84.122,876400000.0
2005-07-01 09:20:00,84.129,84.191,84.093,84.182,825400004.0
2005-07-01 09:25:00,84.19,84.229,84.145,84.182,1035199996.0
2005-07-01 09:30:00,84.15,84.18,84.101,84.122,817900001.0
2005-07-01 09:35:00,84.142,84.149,84.05,84.098,842499997.0
2005-07-01 09:40:00,84.08,84.157,84.077,84.09,1053099996.0
2005-07-01 09:45:00,84.066,84.098,84.011,84.048,1056300002.0
2005-07-01 09:50:00,84.044,84.108,84.019,84.042,1069999999.0
2005-07-01 09:55:00,84.058,84.198,84.044,84.173,1141800001.0
2005-07-01 10:00:00,84.148,84.219,84.123,84.155,910600009.0
2005-07-01 10:05:00,84.128,84.186,84.116,84.152,1142099996.0
2005-07-01 10:10:00,84.167,84.194,84.132,84.157,807600002.0
2005-07-01 10:15:00,84.161,84.232,84.135,84.185,871799994.0
2005-07-01 10:20:00,84.2,84.353,84.182,84.245,1103999999.0
2005-07-01 10:25:00,84.279,84.32,84.211,84.255,1020600005.0
2005-07-01 10:30:00,84.228,84.279,84.209,84.26,984299995.0
2005-07-01 10:35:00,84.285,84.318,84.248,84.26,1032800005.0
2005-07-01 10:40:00,84.233,84.322,84.225,84.257,1240799998.0
2005-07-01 10:45:00,84.249,84.275,84.186,84.202,1104899999.0
2005-07-01 10:50:00,84.212,84.243,84.163,84.172,929599996.0
2005-07-01 10:55:00,84.195,84.234,84.138,84.195,1124900000.0
2005-07-01 11:00:00,84.166,84.222,84.098,84.167,1069600002.0
2005-07-01 11:05:00,84.147,84.16,84.086,84.129,1108999996.0
2005-07-01 11:10:00,84.103,84.161,84.092,84.117,788900000.0
2005-07-01 11:15:00,84.102,84.135,84.063,84.067,1070400005.0
2005-07-01 11:20:00,84.075,84.125,84.052,84.106,951100002.0
2005-07-01 11:25:00,84.086,84.179,84.082,84.101,838599998.0
2005-07-01 11:30:00,84.104,84.107,84.007,84.047,953600002.0
2005-07-01 11:35:00,84.054,84.075,83.981,84.072,1091199997.0
2005-07-01 11:40:00,84.067,84.116,84.019,84.072,881199997.0
2005-07-01 11:45:00,84.116,84.139,84.069,84.075,1110099997.0
2005-07-01 11:50:00,84.07,84.093,84.028,84.078,1144099999.0
2005-07-01 11:55:00,84.057,84.114,84.042,84.042,1052499996.0
2005-07-01 12:00:00,84.067,84.11,84.032,84.07,1173400004.0
2005-07-01 12:05:00,84.077,84.108,84.019,84.075,914100002.0
2005-07-01 12:10:00,84.066,84.118,84.046,84.09,903499995.0
2005-07-01 12:15:00,84.055,84.148,84.045,84.142,1047900004.0
2005-07-01 12:20:00,84.093,84.141,84.08,84.112,1128000005.0
2005-07-01 12:25:00,84.155,84.157,84.093,84.11,1047399994.0
2005-07-01 12:30:00,84.103,84.16,84.076,84.115,1135799998.0
2005-07-01 12:35:00,84.113,84.113,84.008,84.056,1077999999.0
2005-07-01 12:40:00,84.029,84.063,83.951,83.963,1109199996.0
2005-07-01 12:45:00,84.022,84.022,83.898,83.974,819799996.0
2005-07-01 12:50:00,83.971,83.999,83.929,83.956,802099995.0
2005-07-01 12:55:00,83.994,84.026,83.942,83.974,967200004.0
2005-07-01 13:00:00,83.989,84.02,83.939,84.002,1071199985.0
2005-07-01 13:05:00,83.988,84.033,83.913,83.963,1098999996.0
2005-07-01 13:10:00,83.988,84.012,83.936,83.959,1025600001.0
2005-07-01 13:15:00,83.953,84.043,83.937,84.01,1088200000.0
2005-07-01 13:20:00,84.011,84.077,84.001,84.055,1105899995.0
2005-07-01 13:25:00,84.055,84.067,83.988,84.0,731500002.0
2005-07-01 13:30:00,83.989,84.046,83.951,84.001,1019400005.0
2005-07-01 13:35:00,84.009,84.105,84.002,84.072,1178600001.0
2005-07-01 13:40:00,84.016,84.108,84.013,84.067,1221500001.0
2005-07-01 13:45:00,84.087,84.122,84.027,84.106,1141899995.0
2005-07-01 13:50:00,84.097,84.125,84.038,84.108,1008399997.0
2005-07-01 13:55:00,84.066,84.118,84.015,84.067,1123099997.0
2005-07-01 14:00:00,84.093,84.129,84.059,84.118,913699999.0
2005-07-01 14:05:00,84.096,84.14,84.062,84.097,1050399994.0
2005-07-01 14:10:00,84.096,84.133,84.067,84.124,900699999.0
2005-07-01 14:15:00,84.111,84.14,84.037,84.047,1013499993.0
2005-07-01 14:20:00,84.015,84.044,83.936,83.959,738700004.0
2005-07-01 14:25:00,83.998,84.026,83.946,84.017,1081399993.0
2005-07-01 14:30:00,83.997,84.052,83.974,84.042,898900001.0
2005-07-01 14:35:00,84.022,84.064,83.983,84.026,874599995.0
2005-07-01 14:40:00,84.045,84.065,83.971,84.023,1278199996.0
2005-07-01 14:45:00,84.023,84.037,83.947,83.987,1075999987.0
2005-07-01 14:50:00,83.98,84.066,83.963,84.063,1048799995.0
2005-07-01 14:55:00,84.038,84.065,84.011,84.036,778399996.0
2005-07-01 15:00:00,83.998,84.099,83.994,84.055,947999995.0
2005-07-01 15:05:00,84.126,84.142,84.022,84.057,1177999999.0
2005-07-01 15:10:00,84.05,84.116,84.02,84.047,1000100002.0
2005-07-01 15:15:00,84.047,84.069,83.985,84.021,1166299991.0
2005-07-01 15:20:00,84.005,84.043,83.952,83.952,1174699994.0
2005-07-01 15:25:00,83.967,84.023,83.902,83.968,790400004.0
2005-07-01 15:30:00,83.941,83.979,83.875,83.936,1102600002.0
2005-07-01 15:35:00,83.92,83.964,83.874,83.952,1031599993.0
2005-07-01 15:40:00,83.933,84.009,83.886,83.948,1396299996.0
2005-07-01 15:45:00,83.958,84.014,83.874,83.931,1118300005.0
2005-07-01 15:50:00,83.931,84.022,83.927,83.991,1007800004.0
2005-07-01 15:55:00,83.972,84.029,83.928,83.999,933499991.0
2005-07-01 16:00:00,84.026,84.065,83.87,83.885,1212700000.0
2005-07-01 16:05:00,83.885,84.063,83.876,84.002,1217400002.0
2005-07-01 16:10:00,84.005,84.073,83.961,84.016,847599998.0
2005-07-01 16:15:00,84.022,84.054,83.968,84.007,919099994.0
2005-07-01 16:20:00,84.008,84.047,83.893,84.024,938299996.0
2005-07-01 16:25:00,84.017,84.047,83.958,83.971,1066700000.0
2005-07-01 16:30:00,83.958,83.985,83.898,83.948,959399994.0
2005-07-01 16:35:00,83.935,84.04,83.897,83.904,1093199990.0
2005-07-01 16:40:00,83.954,84.024,83.914,83.989,1011099996.0
2005-07-01 16:45:00,83.974,84.035,83.855,83.952,1112999996.0
2005-07-01 16:50:00,83.939,84.003,83.907,83.992,882299999.0
2005-07-01 16:55:00,84.003,84.068,83.914,83.914,981600001.0
2005-07-01 17:00:00,83.917,83.961,83.836,83.915,1061900008.0
2005-07-01 17:05:00,83.947,84.021,83.927,83.965,891899998.0
2005-07-01 17:10:00,84.016,84.073,83.948,83.997,902599995.0
2005-07-01 17:15:00,84.05,84.084,83.966,83.995,1058099998.0
2005-07-01 17:20:00,84.005,84.02,83.909,83.957,1129699990.0
2005-07-01 17:25:00,83.951,83.987,83.904,83.916,1087799993.0
2005-07-01 17:30:00,83.952,84.06,83.862,83.967,771500004.0
2005-07-01 17:35:00,83.964,83.983,83.868,83.871,780700002.0
2005-07-01 17:40:00,83.915,83.915,83.785,83.822,1114999998.0
2005-07-01 17:45:00,83.813,83.882,83.775,83.808,909699991.0
2005-07-01 17:50:00,83.82,83.903,83.809,83.903,1043799997.0
2005-07-01 17:55:00,83.889,83.925,83.847,83.877,1211099999.0
2005-07-01 18:00:00,83.851,84.017,83.851,83.928,7156999985.0
2005-07-01 18:05:00,83.943,84.02,83.898,83.965,8754999992.0
2005-07-01 18:10:00,83.935,84.031,83.923,83.991,7365699988.0
2005-07-01 18:15:00,84.001,84.025,83.898,83.933,7695899985.0
2005-07-01 18:20:00,83.931,84.01,83.905,83.979,7733099988.0
2005-07-01 18:25:00,84.0,84.02,83.875,83.89,8109199977.0
2005-07-01 18:30:00,83.872,84.026,83.848,83.956,7265799990.0
2005-07-01 18:35:00,83.942,83.966,83.822,83.825,5231499985.0
2005-07-01 18:40:00,83.804,83.945,83.795,83.84,4656499987.0
2005-07-01 18:45:00,83.835,83.881,83.787,83.794,3512499994.0
2005-07-01 18:50:00,83.798,83.889,83.754,83.842,4017799991.0
2005-07-01 18:55:00,83.848,83.91,83.794,83.869,4240399990.0
2005-07-01 19:00:00,83.885,84.003,83.871,83.961,2922499999.0
2005-07-01 19:05:00,83.972,83.997,83.886,83.928,3795899982.0
2005-07-01 19:10:00,83.903,83.987,83.865,83.906,2254799995.0
2005-07-01 19:15:00,83.913,83.98,83.874,83.932,2818899999.0
2005-07-01 19:20:00,83.965,83.987,83.89,83.951,3246199984.0
2005-07-01 19:25:00,83.954,83.986,83.905,83.96,4444199999.0
2005-07-01 19:30:00,83.943,84.009,83.911,83.94,3439299996.0
2005-07-01 19:35:00,84.005,84.023,83.922,83.972,3630500001.0
2005-07-01 19:40:00,83.914,84.011,83.907,83.96,2687699995.0
2005-07-01 19:45:00,83.931,84.012,83.925,83.953,2846999996.0
2005-07-01 19:50:00,83.953,83.994,83.899,83.923,2615799993.0
2005-07-01 19:55:00,83.937,83.988,83.875,83.895,2733700004.0
2005-07-01 20:00:00,83.873,83.921,83.816,83.852,2206100008.0
2005-07-01 20:05:00,83.849,83.915,83.813,83.887,3171800005.0
2005-07-01 20:10:00,83.885,83.986,83.871,83.98,3870099993.0
2005-07-01 20:15:00,83.986,84.003,83.928,83.961,2345699984.0
2005-07-01 20:20:00,83.975,84.001,83.887,83.935,2745200002.0
2005-07-01 20:25:00,83.917,83.98,83.869,83.965,4411699979.0
2005-07-01 20:30:00,83.96,84.003,83.85,83.882,4894299992.0
2005-07-01 20:35:00,83.873,83.923,83.842,83.862,3025299992.0
2005-07-01 20:40:00,83.852,83.9,83.791,83.813,5239299997.0
2005-07-01 20:45:00,83.854,83.906,83.798,83.829,3572599989.0
2005-07-01 20:50:00,83.825,83.898,83.803,83.844,3766999978.0
2005-07-01 20:55:00,83.845,83.913,83.823,83.887,5009700005.0
2005-07-01 21:00:00,83.843,83.93,83.843,83.92,3374399983.0
2005-07-01 21:05:00,83.868,83.943,83.858,83.9,3158899999.0
2005-07-01 21:10:00,83.877,83.966,83.866,83.892,2526299986.0
2005-07-01 21:15:00,83.91,83.954,83.87,83.87,3857299996.0
2005-07-01 21:20:00,83.85,83.919,83.805,83.894,4395399980.0
2005-07-01 21:25:00,83.865,83.941,83.839,83.932,2976899990.0
2005-07-01 21:30:00,83.896,83.958,83.853,83.894,1747799992.0
2005-07-01 21:35:00,83.911,84.0,83.867,83.926,2197900003.0
2005-07-01 21:40:00,83.919,83.992,83.9,83.97,2552100000.0
2005-07-01 21:45:00,83.95,83.982,83.849,83.95,2151799994.0
2005-07-01 21:50:00,83.918,83.937,83.814,83.826,1629699984.0
2005-07-01 21:55:00,83.84,83.883,83.787,83.801,1591999993.0
2005-07-01 22:00:00,83.799,83.868,83.786,83.817,3088399990.0
2005-07-01 22:05:00,83.838,83.85,83.762,83.823,1179800003.0
2005-07-01 22:10:00,83.796,83.877,83.771,83.819,1794099988.0
2005-07-01 22:15:00,83.855,83.871,83.779,83.804,1397599991.0
2005-07-01 22:20:00,83.793,83.86,83.768,83.819,1668999995.0
2005-07-01 22:25:00,83.815,83.85,83.796,83.799,1610699999.0
2005-07-01 22:30:00,83.792,83.884,83.777,83.876,2239200005.0
2005-07-01 22:35:00,83.87,83.987,83.834,83.956,1360699986.0
2005-07-01 22:40:00,83.928,84.075,83.92,83.972,1315099994.0
2005-07-01 22:45:00,83.987,84.042,83.939,84.029,1584999997.0
2005-07-01 22:50:00,84.002,84.051,83.893,84.041,1355799998.0
2005-07-01 22:55:00,84.02,84.066,83.945,84.042,1490799987.0
2005-07-01 23:00:00,84.05,84.06,84.04,84.05,1003499990.0
2005-07-01 23:05:00,84.03,84.04,84.02,84.04,602099994.0
2005-07-01 23:10:00,84.02,84.02,84.02,84.02,200699998.0
2005-07-01 23:15:00,84.04,84.04,84.02,84.02,401399996.0
2005-07-01 23:25:00,84.07,84.07,84.06,84.06,401399996.0
2005-07-01 23:30:00,84.02,84.06,84.02,84.06,401399996.0
2005-07-01 23:35:00,84.02,84.02,84.0,84.0,401399996.0
2005-07-01 23:45:00,83.99,83.99,83.99,83.99,200699998.0
2005-07-01 23:55:00,84.04,84.04,84.04,84.04,200699998.0
2005-07-03 23:00:00,84.014,84.031,83.937,83.954,917199999.0
2005-07-03 23:05:00,83.952,84.009,83.935,83.963,839299989.0
2005-07-03 23:10:00,83.984,83.992,83.945,83.965,903199992.0
2005-07-03 23:15:00,83.965,84.002,83.935,83.982,1071799993.0
2005-07-03 23:20:00,83.981,84.013,83.952,83.988,937599995.0
2005-07-03 23:25:00,83.997,84.005,83.938,83.978,880699999.0
2005-07-03 23:30:00,83.983,84.002,83.951,83.968,933300001.0
2005-07-03 23:35:00,83.997,84.001,83.879,83.949,955299999.0
2005-07-03 23:40:00,83.95,83.973,83.909,83.909,1043000000.0
2005-07-03 23:45:00,83.913,83.949,83.853,83.893,1111499994.0
2005-07-03 23:50:00,83.897,83.91,83.853,83.859,969100003.0
2005-07-03 23:55:00,83.894,83.909,83.85,83.855,745899994.0
2005-07-04 00:00:00,83.859,83.89,83.735,83.77,835299999.0
2005-07-04 00:05:00,83.77,83.785,83.696,83.703,1085699996.0
2005-07-04 00:10:00,83.703,83.71,83.62,83.648,1100400004.0
2005-07-04 00:15:00,83.641,83.706,83.616,83.66,1000500005.0
2005-07-04 00:20:00,83.659,83.707,83.643,83.658,1102899996.0
2005-07-04 00:25:00,83.643,83.7,83.627,83.653,1100999990.0
2005-07-04 00:30:00,83.641,83.669,83.605,83.634,1013999994.0
2005-07-04 00:35:00,83.632,83.732,83.632,83.714,1319500007.0
2005-07-04 00:40:00,83.713,83.754,83.679,83.708,1083199997.0
2005-07-04 00:45:00,83.726,83.732,83.671,83.678,856999996.0
2005-07-04 00:50:00,83.699,83.709,83.62,83.631,1163100001.0
2005-07-04 00:55:00,83.64,83.757,83.635,83.674,986299991.0
2005-07-04 01:00:00,83.698,83.777,83.681,83.741,1034100004.0
2005-07-04 01:05:00,83.747,83.817,83.729,83.798,1000499995.0
2005-07-04 01:10:00,83.775,83.852,83.77,83.833,1039299995.0
2005-07-04 01:15:00,83.827,83.84,83.775,83.815,1197999993.0
2005-07-04 01:20:00,83.798,83.835,83.754,83.772,1001099996.0
2005-07-04 01:25:00,83.755,83.8,83.737,83.775,1174600004.0
2005-07-04 01:30:00,83.783,83.82,83.724,83.79,907899997.0
2005-07-04 01:35:00,83.76,83.76,83.684,83.716,899599994.0
2005-07-04 01:40:00,83.716,83.737,83.635,83.646,872099992.0
2005-07-04 01:45:00,83.674,83.711,83.632,83.705,1009699998.0
2005-07-04 01:50:00,83.692,83.733,83.661,83.692,939399999.0
2005-07-04 01:55:00,83.695,83.762,83.695,83.734,1153899993.0
2005-07-04 02:00:00,83.741,83.792,83.71,83.766,900000004.0
2005-07-04 02:05:00,83.742,83.786,83.723,83.758,984099997.0
2005-07-04 02:10:00,83.766,83.766,83.706,83.745,916099998.0
2005-07-04 02:15:00,83.723,83.764,83.701,83.732,1089700000.0
2005-07-04 02:20:00,83.737,83.75,83.705,83.746,948300004.0
2005-07-04 02:25:00,83.748,83.791,83.718,83.718,1020500000.0
2005-07-04 02:30:00,83.734,83.744,83.681,83.722,924299996.0
2005-07-04 02:35:00,83.716,83.77,83.68,83.704,870300004.0
2005-07-04 02:40:00,83.721,83.746,83.693,83.697,798299999.0
2005-07-04 02:45:00,83.71,83.757,83.695,83.735,886299999.0
2005-07-04 02:50:00,83.751,83.792,83.716,83.757,909199998.0
2005-07-04 02:55:00,83.753,83.771,83.604,83.636,1223799988.0
2005-07-04 03:00:00,83.645,83.697,83.614,83.668,900399994.0
2005-07-04 03:05:00,83.651,83.677,83.63,83.65,1132699996.0
2005-07-04 03:10:00,83.657,83.684,83.64,83.644,1042899994.0
2005-07-04 03:15:00,83.664,83.695,83.621,83.672,878300008.0
2005-07-04 03:20:00,83.698,83.715,83.641,83.685,889600005.0
2005-07-04 03:25:00,83.688,83.706,83.659,83.663,849099998.0
2005-07-04 03:30:00,83.678,83.678,83.614,83.663,1030799995.0
2005-07-04 03:35:00,83.659,83.686,83.628,83.672,1098499996.0
2005-07-04 03:40:00,83.645,83.738,83.632,83.73,1302499995.0
2005-07-04 03:45:00,83.747,83.752,83.671,83.692,1106399999.0
2005-07-04 03:50:00,83.684,83.713,83.597,83.693,1022999992.0
2005-07-04 03:55:00,83.665,83.696,83.63,83.669,953099995.0
2005-07-04 04:00:00,83.641,83.689,83.601,83.671,1159300008.0
2005-07-04 04:05:00,83.695,83.719,83.646,83.675,820500000.0
2005-07-04 04:10:00,83.674,83.694,83.638,83.652,1073899999.0
2005-07-04 04:15:00,83.677,83.7,83.648,83.677,1345899990.0
2005-07-04 04:20:00,83.65,83.709,83.638,83.708,938099995.0
2005-07-04 04:25:00,83.691,83.699,83.656,83.676,945899997.0
2005-07-04 04:30:00,83.662,83.703,83.646,83.664,1032799998.0
2005-07-04 04:35:00,83.686,83.689,83.617,83.651,941399998.0
2005-07-04 04:40:00,83.652,83.697,83.644,83.672,1185299991.0
2005-07-04 04:45:00,83.643,83.677,83.599,83.64,1140100001.0
2005-07-04 04:50:00,83.605,83.657,83.589,83.616,1396599995.0
2005-07-04 04:55:00,83.613,83.658,83.538,83.538,694199999.0
2005-07-04 05:00:00,83.569,83.633,83.562,83.619,849399995.0
2005-07-04 05:05:00,83.612,83.651,83.573,83.596,1066299996.0
2005-07-04 05:10:00,83.556,83.598,83.48,83.495,893500000.0
2005-07-04 05:15:00,83.517,83.537,83.433,83.495,1111899998.0
2005-07-04 05:20:00,83.498,83.563,83.478,83.524,1094300005.0
2005-07-04 05:25:00,83.527,83.56,83.483,83.531,1094999989.0
2005-07-04 05:30:00,83.525,83.573,83.504,83.573,903700005.0
2005-07-04 05:35:00,83.551,83.631,83.536,83.62,1061499995.0
2005-07-04 05:40:00,83.613,83.678,83.603,83.619,869200001.0
2005-07-04 05:45:00,83.623,83.707,83.623,83.642,946199992.0
2005-07-04 05:50:00,83.657,83.685,83.608,83.615,1124899997.0
2005-07-04 05:55:00,83.621,83.646,83.559,83.598,835199996.0
2005-07-04 06:00:00,83.573,83.628,83.558,83.628,1167099994.0
2005-07-04 06:05:00,83.649,83.687,83.613,83.65,815999990.0
2005-07-04 06:10:00,83.636,83.654,83.598,83.616,992499995.0
2005-07-04 06:15:00,83.634,83.654,83.577,83.581,921500004.0
2005-07-04 06:20:00,83.621,83.634,83.563,83.592,922499999.0
2005-07-04 06:25:00,83.599,83.638,83.562,83.618,997399992.0
2005-07-04 06:30:00,83.609,83.669,83.585,83.657,970100000.0
2005-07-04 06:35:00,83.687,83.688,83.619,83.626,1052799996.0
2005-07-04 06:40:00,83.631,83.671,83.56,83.601,928600000.0
2005-07-04 06:45:00,83.629,83.634,83.577,83.578,917399996.0
2005-07-04 06:50:00,83.577,83.621,83.552,83.586,1138699998.0
2005-07-04 06:55:00,83.591,83.63,83.57,83.585,956499998.0
2005-07-04 07:00:00,83.585,83.605,83.504,83.575,875700002.0
2005-07-04 07:05:00,83.544,83.615,83.537,83.573,1141199989.0
2005-07-04 07:10:00,83.578,83.686,83.572,83.667,843399992.0
2005-07-04 07:15:00,83.686,83.699,83.638,83.662,1224200000.0
2005-07-04 07:20:00,83.625,83.673,83.583,83.623,1065699988.0
2005-07-04 07:25:00,83.628,83.658,83.594,83.623,1020499999.0
2005-07-04 07:30:00,83.616,83.676,83.578,83.64,1014500005.0
2005-07-04 07:35:00,83.671,83.706,83.638,83.669,977499995.0
2005-07-04 07:40:00,83.683,83.716,83.665,83.697,983100009.0
2005-07-04 07:45:00,83.669,83.731,83.633,83.705,1046799995.0
2005-07-04 07:50:00,83.673,83.734,83.655,83.695,917600000.0
2005-07-04 07:55:00,83.698,83.714,83.633,83.648,967799992.0
2005-07-04 08:00:00,83.663,83.675,83.602,83.602,811200002.0
2005-07-04 08:05:00,83.611,83.681,83.611,83.66,944300002.0
2005-07-04 08:10:00,83.651,83.705,83.638,83.678,1278200004.0
2005-07-04 08:15:00,83.697,83.737,83.649,83.716,897499996.0
2005-07-04 08:20:00,83.725,83.749,83.694,83.716,989800006.0
2005-07-04 08:25:00,83.682,83.752,83.67,83.727,1042899999.0
2005-07-04 08:30:00,83.694,83.738,83.656,83.672,995799998.0
2005-07-04 08:35:00,83.689,83.727,83.632,83.655,803199993.0
2005-07-04 08:40:00,83.628,83.751,83.628,83.751,880499998.0
2005-07-04 08:45:00,83.731,83.756,83.682,83.713,1127500000.0
2005-07-04 08:50:00,83.725,83.804,83.67,83.787,1058599981.0
2005-07-04 08:55:00,83.793,83.843,83.758,83.8,781399998.0
2005-07-04 09:00:00,83.785,83.82,83.75,83.773,1252000003.0
2005-07-04 09:05:00,83.788,83.817,83.77,83.789,1222800004.0
2005-07-04 09:10:00,83.802,83.82,83.726,83.728,1235499999.0
2005-07-04 09:15:00,83.735,83.805,83.716,83.76,1109300002.0
2005-07-04 09:20:00,83.764,83.805,83.699,83.723,1022799999.0
2005-07-04 09:25:00,83.745,83.818,83.728,83.751,877299995.0
2005-07-04 09:30:00,83.748,83.809,83.713,83.805,991699990.0
2005-07-04 09:35:00,83.788,83.816,83.735,83.75,793999998.0
2005-07-04 09:40:00,83.743,83.783,83.71,83.728,1143099995.0
2005-07-04 09:45:00,83.75,83.765,83.693,83.747,1134999996.0
2005-07-04 09:50:00,83.74,83.779,83.728,83.735,1202399993.0
2005-07-04 09:55:00,83.733,83.777,83.711,83.77,934800002.0
2005-07-04 10:00:00,83.744,83.758,83.686,83.722,857200008.0
2005-07-04 10:05:00,83.707,83.759,83.682,83.732,995399996.0
2005-07-04 10:10:00,83.711,83.745,83.697,83.716,790899998.0
2005-07-04 10:15:00,83.721,83.798,83.701,83.763,740299999.0
2005-07-04 10:20:00,83.775,83.826,83.732,83.753,1059800001.0
2005-07-04 10:25:00,83.763,83.795,83.725,83.75,1063000007.0
2005-07-04 10:30:00,83.759,83.779,83.714,83.747,900900002.0
2005-07-04 10:35:00,83.759,83.802,83.735,83.752,998700001.0
2005-07-04 10:40:00,83.746,83.815,83.715,83.755,1210699996.0
2005-07-04 10:45:00,83.734,83.807,83.726,83.775,960200004.0
2005-07-04 10:50:00,83.754,83.806,83.734,83.797,1101800005.0
2005-07-04 10:55:00,83.811,83.815,83.712,83.712,1148800001.0
2005-07-04 11:00:00,83.729,83.752,83.672,83.723,926400000.0
2005-07-04 11:05:00,83.713,83.766,83.701,83.728,997900001.0
2005-07-04 11:10:00,83.747,83.784,83.726,83.765,1217900003.0
2005-07-04 11:15:00,83.779,83.796,83.718,83.726,1011399996.0
2005-07-04 11:20:00,83.727,83.793,83.701,83.718,949199997.0
2005-07-04 11:25:00,83.711,83.756,83.679,83.714,944000000.0
2005-07-04 11:30:00,83.717,83.75,83.678,83.727,969699996.0
2005-07-04 11:35:00,83.76,83.773,83.684,83.755,1099200000.0
2005-07-04 11:40:00,83.718,83.781,83.673,83.677,939899997.0
2005-07-04 11:45:00,83.694,83.716,83.65,83.689,866799996.0
2005-07-04 11:50:00,83.65,83.695,83.607,83.658,1120699995.0
2005-07-04 11:55:00,83.661,83.687,83.629,83.675,911899999.0
2005-07-04 12:00:00,83.667,83.732,83.654,83.703,974099998.0
2005-07-04 12:05:00,83.738,83.776,83.683,83.758,1132200002.0
2005-07-04 12:10:00,83.73,83.778,83.715,83.722,1050199998.0
2005-07-04 12:15:00,83.719,83.751,83.673,83.687,1012099994.0
2005-07-04 12:20:00,83.71,83.768,83.644,83.687,1072799999.0
2005-07-04 12:25:00,83.713,83.749,83.611,83.638,1212000003.0
2005-07-04 12:30:00,83.613,83.672,83.582,83.623,990199995.0
2005-07-04 12:35:00,83.629,83.65,83.567,83.601,844199994.0
2005-07-04 12:40:00,83.586,83.649,83.574,83.605,957599996.0
2005-07-04 12:45:00,83.623,83.704,83.568,83.591,1055399999.0
2005-07-04 12:50:00,83.575,83.65,83.507,83.536,849099999.0
2005-07-04 12:55:00,83.538,83.623,83.49,83.6,1111900001.0
2005-07-04 13:00:00,83.594,83.636,83.569,83.634,996399994.0
2005-07-04 13:05:00,83.626,83.689,83.605,83.663,1090499995.0
2005-07-04 13:10:00,83.656,83.699,83.601,83.683,956699997.0
2005-07-04 13:15:00,83.691,83.704,83.642,83.669,1040200000.0
2005-07-04 13:20:00,83.653,83.687,83.595,83.626,1081499995.0
2005-07-04 13:25:00,83.634,83.647,83.591,83.634,933499996.0
2005-07-04 13:30:00,83.593,83.651,83.591,83.603,870600001.0
2005-07-04 13:35:00,83.594,83.641,83.569,83.624,986600001.0
2005-07-04 13:40:00,83.588,83.646,83.584,83.612,1153299997.0
2005-07-04 13:45:00,83.6,83.62,83.54,83.586,972999999.0
2005-07-04 13:50:00,83.554,83.617,83.55,83.611,753599996.0
2005-07-04 13:55:00,83.608,83.608,83.484,83.542,1079599997.0
2005-07-04 14:00:00,83.539,83.586,83.508,83.586,788100006.0
2005-07-04 14:05:00,83.586,83.696,83.564,83.671,888200002.0
2005-07-04 14:10:00,83.645,83.689,83.555,83.572,1013300003.0
2005-07-04 14:15:00,83.546,83.579,83.515,83.56,998199999.0
2005-07-04 14:20:00,83.535,83.586,83.512,83.581,1005199993.0
2005-07-04 14:25:00,83.569,83.607,83.505,83.517,838799994.0
2005-07-04 14:30:00,83.496,83.612,83.496,83.578,1047899989.0
2005-07-04 14:35:00,83.559,83.636,83.557,83.628,957899990.0
2005-07-04 14:40:00,83.578,83.668,83.546,83.653,994300001.0
2005-07-04 14:45:00,83.648,83.667,83.584,83.614,1008799997.0
2005-07-04 14:50:00,83.573,83.62,83.561,83.567,1037299998.0
2005-07-04 14:55:00,83.582,83.669,83.565,83.669,752700001.0
2005-07-04 15:00:00,83.617,83.669,83.595,83.605,947499996.0
2005-07-04 15:05:00,83.602,83.678,83.587,83.643,1142799999.0
2005-07-04 15:10:00,83.657,83.678,83.618,83.664,970499995.0
2005-07-04 15:15:00,83.66,83.701,83.622,83.681,986099996.0
2005-07-04 15:20:00,83.666,83.685,83.629,83.664,881099993.0
2005-07-04 15:25:00,83.68,83.703,83.619,83.63,1126699999.0
2005-07-04 15:30:00,83.612,83.667,83.575,83.597,987800002.0
2005-07-04 15:35:00,83.576,83.602,83.529,83.587,987599999.0
2005-07-04 15:40:00,83.569,83.637,83.486,83.637,915999993.0
2005-07-04 15:45:00,83.634,83.651,83.565,83.59,1010499996.0
2005-07-04 15:50:00,83.587,83.645,83.573,83.606,1032499994.0
2005-07-04 15:55:00,83.619,83.632,83.558,83.583,1096999997.0
2005-07-04 16:00:00,83.586,83.644,83.561,83.643,1025100000.0
2005-07-04 16:05:00,83.613,83.649,83.574,83.62,1044799999.0
2005-07-04 16:10:00,83.61,83.659,83.584,83.6,918100003.0
2005-07-04 16:15:00,83.615,83.647,83.574,83.612,1100600009.0
2005-07-04 16:20:00,83.616,83.618,83.552,83.591,1230499994.0
2005-07-04 16:25:00,83.565,83.586,83.528,83.55,1100799994.0
2005-07-04 16:30:00,83.593,83.604,83.54,83.563,1085600002.0
2005-07-04 16:35:00,83.582,83.629,83.56,83.57,1052999995.0
2005-07-04 16:40:00,83.608,83.618,83.555,83.595,988399997.0
2005-07-04 16:45:00,83.617,83.647,83.568,83.593,1101799993.0
2005-07-04 16:50:00,83.589,83.659,83.561,83.658,979199990.0
2005-07-04 16:55:00,83.653,83.727,83.623,83.705,1064899996.0
2005-07-04 17:00:00,83.75,83.767,83.666,83.718,1078700004.0
2005-07-04 17:05:00,83.732,83.754,83.651,83.651,789699997.0
2005-07-04 17:10:00,83.664,83.717,83.647,83.689,1002400000.0
2005-07-04 17:15:00,83.698,83.731,83.674,83.71,979999997.0
2005-07-04 17:20:00,83.715,83.742,83.677,83.714,1063899998.0
2005-07-04 17:25:00,83.735,83.738,83.608,83.661,1117299999.0
2005-07-04 17:30:00,83.66,83.706,83.64,83.655,1051899996.0
2005-07-04 17:35:00,83.687,83.72,83.655,83.707,825199991.0
2005-07-04 17:40:00,83.685,83.718,83.626,83.664,974000005.0
2005-07-04 17:45:00,83.641,83.672,83.613,83.639,1144099995.0
2005-07-04 17:50:00,83.65,83.666,83.6,83.638,1106000001.0
2005-07-04 17:55:00,83.63,83.675,83.618,83.643,857299997.0
2005-07-04 18:00:00,83.644,83.687,83.616,83.635,7286699980.0
2005-07-04 18:05:00,83.646,83.694,83.606,83.661,9532299992.0
2005-07-04 18:10:00,83.66,83.695,83.635,83.666,7058499970.0
2005-07-04 18:15:00,83.655,83.735,83.63,83.7,7154799995.0
2005-07-04 18:20:00,83.703,83.78,83.668,83.695,8108699969.0
2005-07-04 18:25:00,83.703,83.768,83.663,83.76,7498700024.0
2005-07-04 18:30:00,83.717,83.758,83.674,83.705,7495999958.0
2005-07-04 18:35:00,83.721,83.758,83.678,83.702,5397299992.0
2005-07-04 18:40:00,83.681,83.711,83.607,83.607,4789000019.0
2005-07-04 18:45:00,83.636,83.681,83.621,83.657,3787299995.0
2005-07-04 18:50:00,83.689,83.712,83.589,83.633,3923699988.0
2005-07-04 18:55:00,83.645,83.659,83.585,83.628,3945799990.0
2005-07-04 19:00:00,83.607,83.669,83.599,83.638,2962599993.0
2005-07-04 19:05:00,83.645,83.688,83.604,83.655,3798699984.0
2005-07-04 19:10:00,83.648,83.665,83.594,83.627,2181599987.0
2005-07-04 19:15:00,83.624,83.655,83.609,83.63,2824999993.0
2005-07-04 19:20:00,83.669,83.678,83.57,83.615,3059899997.0
2005-07-04 19:25:00,83.612,83.636,83.566,83.62,4616800000.0
2005-07-04 19:30:00,83.596,83.657,83.583,83.635,3782599976.0
2005-07-04 19:35:00,83.627,83.639,83.576,83.624,3211999992.0
2005-07-04 19:40:00,83.589,83.641,83.558,83.598,2655799990.0
2005-07-04 19:45:00,83.599,83.622,83.566,83.585,2832000004.0
2005-07-04 19:50:00,83.571,83.602,83.552,83.58,3069199987.0
2005-07-04 19:55:00,83.574,83.638,83.567,83.611,2673599990.0
2005-07-04 20:00:00,83.637,83.637,83.545,83.575,2235399998.0
2005-07-04 20:05:00,83.595,83.633,83.566,83.575,3134699993.0
2005-07-04 20:10:00,83.597,83.655,83.507,83.648,4102899998.0
2005-07-04 20:15:00,83.645,83.66,83.602,83.62,2312299997.0
2005-07-04 20:20:00,83.633,83.651,83.597,83.625,3064999977.0
2005-07-04 20:25:00,83.608,83.649,83.578,83.61,4484399994.0
2005-07-04 20:30:00,83.599,83.645,83.574,83.581,4883599997.0
2005-07-04 20:35:00,83.612,83.633,83.564,83.584,3131999984.0
2005-07-04 20:40:00,83.605,83.629,83.565,83.593,4982799981.0
2005-07-04 20:45:00,83.6,83.621,83.554,83.593,3724699996.0
2005-07-04 20:50:00,83.592,83.619,83.536,83.577,3735100007.0
2005-07-04 20:55:00,83.596,83.642,83.576,83.599,5273899995.0
2005-07-04 21:00:00,83.604,83.643,83.556,83.556,3493199996.0
2005-07-04 21:05:00,83.542,83.618,83.542,83.604,2915899998.0
2005-07-04 21:10:00,83.597,83.629,83.567,83.588,2645099989.0
2005-07-04 21:15:00,83.605,83.627,83.541,83.57,4230699990.0
2005-07-04 21:20:00,83.588,83.647,83.575,83.625,4565799975.0
2005-07-04 21:25:00,83.618,83.665,83.602,83.655,2723299991.0
2005-07-04 21:30:00,83.654,83.66,83.596,83.613,1681399997.0
2005-07-04 21:35:00,83.609,83.658,83.598,83.643,2063699997.0
2005-07-04 21:40:00,83.601,83.658,83.598,83.63,2422499998.0
2005-07-04 21:45:00,83.637,83.671,83.599,83.671,2122999994.0
2005-07-04 21:50:00,83.628,83.666,83.607,83.658,1331900005.0
2005-07-04 21:55:00,83.646,83.685,83.618,83.652,1357600000.0
2005-07-04 22:00:00,83.627,83.676,83.614,83.66,2921299999.0
2005-07-04 22:05:00,83.656,83.684,83.613,83.655,1183499997.0
2005-07-04 22:10:00,83.636,83.68,83.62,83.631,1643399987.0
2005-07-04 22:15:00,83.654,83.676,83.618,83.637,1670599999.0
2005-07-04 22:20:00,83.641,83.669,83.623,83.64,1694599993.0
2005-07-04 22:25:00,83.655,83.669,83.603,83.641,1479499997.0
2005-07-04 22:30:00,83.635,83.661,83.6,83.643,2056699990.0
2005-07-04 22:35:00,83.633,83.675,83.615,83.668,1269399995.0
2005-07-04 22:40:00,83.662,83.68,83.62,83.661,1509999997.0
2005-07-04 22:45:00,83.657,83.674,83.621,83.647,1717699993.0
2005-07-04 22:50:00,83.657,83.664,83.607,83.618,1466099996.0
2005-07-04 22:55:00,83.646,83.696,83.586,83.59,1571399995.0
2005-07-04 23:00:00,83.643,83.668,83.603,83.614,1093899997.0
2005-07-04 23:05:00,83.624,83.631,83.578,83.598,876600000.0
2005-07-04 23:10:00,83.605,83.65,83.59,83.623,1079599991.0
2005-07-04 23:15:00,83.626,83.631,83.574,83.587,982899994.0
2005-07-04 23:20:00,83.583,83.632,83.563,83.61,1177999994.0
2005-07-04 23:25:00,83.602,83.615,83.534,83.586,881099998.0
2005-07-04 23:30:00,83.566,83.588,83.528,83.548,1089599997.0
2005-07-04 23:35:00,83.568,83.585,83.509,83.516,773900003.0
2005-07-04 23:40:00,83.527,83.568,83.494,83.509,1089699994.0
2005-07-04 23:45:00,83.489,83.554,83.487,83.528,1067899999.0
2005-07-04 23:50:00,83.5,83.546,83.467,83.541,844599997.0
2005-07-04 23:55:00,83.575,83.575,83.491,83.52,1032399993.0
2005-07-05 00:00:00,83.508,83.558,83.477,83.513,861200002.0
2005-07-05 00:05:00,83.487,83.536,83.468,83.493,833000000.0
2005-07-05 00:10:00,83.468,83.523,83.46,83.468,1211299998.0
2005-07-05 00:15:00,83.465,83.511,83.451,83.509,1139199999.0
2005-07-05 00:20:00,83.509,83.542,83.488,83.506,1011400001.0
2005-07-05 00:25:00,83.54,83.547,83.486,83.526,943299996.0
2005-07-05 00:30:00,83.508,83.593,83.507,83.582,852400000.0
2005-07-05 00:35:00,83.59,83.598,83.515,83.551,1143499999.0
2005-07-05 00:40:00,83.539,83.592,83.505,83.543,1157099996.0
2005-07-05 00:45:00,83.579,83.637,83.503,83.602,1024800000.0
2005-07-05 00:50:00,83.627,83.634,83.575,83.605,979200003.0
2005-07-05 00:55:00,83.63,83.64,83.584,83.622,1129400004.0
2005-07-05 01:00:00,83.591,83.644,83.562,83.577,1433299997.0
2005-07-05 01:05:00,83.576,83.619,83.547,83.605,1100400006.0
2005-07-05 01:10:00,83.58,83.625,83.557,83.598,940300001.0
2005-07-05 01:15:00,83.613,83.636,83.568,83.628,1082000000.0
2005-07-05 01:20:00,83.628,83.684,83.597,83.662,939499998.0
2005-07-05 01:25:00,83.651,83.665,83.61,83.637,942399992.0
2005-07-05 01:30:00,83.641,83.681,83.598,83.662,964299999.0
2005-07-05 01:35:00,83.655,83.673,83.63,83.655,947799990.0
2005-07-05 01:40:00,83.639,83.673,83.594,83.629,1155200008.0
2005-07-05 01:45:00,83.608,83.693,83.597,83.662,1169300000.0
2005-07-05 01:50:00,83.647,83.699,83.637,83.664,938400008.0
2005-07-05 01:55:00,83.678,83.695,83.612,83.64,952599999.0
2005-07-05 02:00:00,83.646,83.682,83.593,83.609,1112500000.0
2005-07-05 02:05:00,83.641,83.662,83.613,83.638,885200001.0
2005-07-05 02:10:00,83.614,83.702,83.612,83.677,992000003.0
2005-07-05 02:15:00,83.71,83.71,83.616,83.616,968199998.0
2005-07-05 02:20:00,83.619,83.682,83.598,83.657,971300008.0
2005-07-05 02:25:00,83.643,83.658,83.561,83.59,1087600002.0
2005-07-05 02:30:00,83.599,83.606,83.505,83.564,1081899993.0
2005-07-05 02:35:00,83.573,83.591,83.492,83.536,1041299991.0
2005-07-05 02:40:00,83.533,83.607,83.503,83.568,1013400001.0
2005-07-05 02:45:00,83.573,83.598,83.521,83.543,1243099997.0
2005-07-05 02:50:00,83.536,83.614,83.513,83.608,974099992.0
2005-07-05 02:55:00,83.615,83.664,83.591,83.651,1215099998.0
2005-07-05 03:00:00,83.614,83.655,83.593,83.614,938299996.0
2005-07-05 03:05:00,83.613,83.656,83.582,83.629,949899997.0
2005-07-05 03:10:00,83.635,83.653,83.572,83.573,981900002.0
2005-07-05 03:15:00,83.594,83.628,83.571,83.597,903200001.0
2005-07-05 03:20:00,83.593,83.638,83.548,83.597,979999998.0
2005-07-05 03:25:00,83.608,83.704,83.591,83.693,1012899993.0
2005-07-05 03:30:00,83.689,83.697,83.626,83.684,1023300000.0
2005-07-05 03:35:00,83.662,83.709,83.623,83.637,1007700001.0
2005-07-05 03:40:00,83.643,83.688,83.597,83.611,1129799999.0
2005-07-05 03:45:00,83.62,83.673,83.597,83.612,949200002.0
2005-07-05 03:50:00,83.609,83.669,83.591,83.637,849099998.0
2005-07-05 03:55:00,83.623,83.657,83.601,83.629,982399996.0
2005-07-05 04:00:00,83.634,83.665,83.597,83.64,1120599990.0
2005-07-05 04:05:00,83.64,83.66,83.588,83.648,987999999.0
2005-07-05 04:10:00,83.636,83.679,83.617,83.645,1044000005.0
2005-07-05 04:15:00,83.631,83.661,83.593,83.621,1106899994.0
2005-07-05 04:20:00,83.6,83.658,83.586,83.634,907100001.0
2005-07-05 04:25:00,83.633,83.667,83.604,83.631,1071300008.0
2005-07-05 04:30:00,83.622,83.66,83.6,83.647,1110799997.0
2005-07-05 04:35:00,83.629,83.668,83.607,83.645,978400000.0
2005-07-05 04:40:00,83.638,83.667,83.603,83.623,1079499995.0
2005-07-05 04:45:00,83.626,83.655,83.602,83.638,1191200000.0
2005-07-05 04:50:00,83.594,83.649,83.562,83.623,1145199993.0
2005-07-05 04:55:00,83.548,83.611,83.516,83.581,802400002.0
2005-07-05 05:00:00,83.562,83.593,83.493,83.528,1006200000.0
2005-07-05 05:05:00,83.498,83.581,83.479,83.548,1052899999.0
2005-07-05 05:10:00,83.555,83.61,83.535,83.567,992599997.0
2005-07-05 05:15:00,83.578,83.617,83.547,83.597,1205300001.0
2005-07-05 05:20:00,83.553,83.589,83.521,83.572,1054500002.0
2005-07-05 05:25:00,83.559,83.575,83.506,83.543,1089999998.0
2005-07-05 05:30:00,83.538,83.612,83.526,83.58,995799999.0
2005-07-05 05:35:00,83.599,83.652,83.543,83.606,1078900007.0
2005-07-05 05:40:00,83.61,83.633,83.534,83.61,1026800001.0
2005-07-05 05:45:00,83.57,83.632,83.538,83.591,877600004.0
2005-07-05 05:50:00,83.594,83.633,83.575,83.61,956200001.0
2005-07-05 05:55:00,83.599,83.63,83.564,83.622,964299997.0
2005-07-05 06:00:00,83.597,83.624,83.563,83.581,1129800005.0
2005-07-05 06:05:00,83.595,83.625,83.546,83.594,865899998.0
2005-07-05 06:10:00,83.575,83.624,83.569,83.597,896999998.0
2005-07-05 06:15:00,83.595,83.611,83.547,83.556,1199499997.0
2005-07-05 06:20:00,83.548,83.612,83.548,83.583,884899998.0
2005-07-05 06:25:00,83.584,83.614,83.532,83.565,1125599994.0
2005-07-05 06:30:00,83.559,83.635,83.559,83.574,1037599996.0
2005-07-05 06:35:00,83.573,83.675,83.565,83.66,1124499999.0
2005-07-05 06:40:00,83.65,83.676,83.599,83.657,1131899995.0
2005-07-05 06:45:00,83.657,83.707,83.639,83.646,1004399994.0
2005-07-05 06:50:00,83.68,83.727,83.66,83.717,1116399995.0
2005-07-05 06:55:00,83.698,83.731,83.677,83.707,969899995.0
2005-07-05 07:00:00,83.692,83.777,83.681,83.698,956500000.0
2005-07-05 07:05:00,83.705,83.757,83.686,83.71,874900002.0
2005-07-05 07:10:00,83.752,83.775,83.714,83.765,743800002.0
2005-07-05 07:15:00,83.754,83.762,83.694,83.738,1022800007.0
2005-07-05 07:20:00,83.709,83.777,83.682,83.738,775099997.0
2005-07-05 07:25:00,83.732,83.743,83.629,83.629,1173599996.0
2005-07-05 07:30:00,83.629,83.679,83.609,83.653,928100003.0
2005-07-05 07:35:00,83.649,83.727,83.609,83.7,1216799993.0
2005-07-05 07:40:00,83.682,83.72,83.606,83.688,846899999.0
2005-07-05 07:45:00,83.679,83.705,83.606,83.664,843500002.0
2005-07-05 07:50:00,83.64,83.696,83.619,83.691,989899992.0
2005-07-05 07:55:00,83.676,83.753,83.649,83.753,990999999.0
2005-07-05 08:00:00,83.729,83.759,83.68,83.71,1003400001.0
2005-07-05 08:05:00,83.722,83.765,83.641,83.643,1134999997.0
2005-07-05 08:10:00,83.618,83.74,83.586,83.7,909099998.0
2005-07-05 08:15:00,83.701,83.763,83.644,83.658,880399999.0
2005-07-05 08:20:00,83.66,83.718,83.621,83.666,984099998.0
2005-07-05 08:25:00,83.61,83.666,83.503,83.507,931499999.0
2005-07-05 08:30:00,83.478,83.57,83.383,83.396,1274599995.0
2005-07-05 08:35:00,83.406,83.426,83.256,83.264,842000000.0
2005-07-05 08:40:00,83.249,83.329,83.153,83.231,1068500001.0
2005-07-05 08:45:00,83.24,83.288,83.178,83.235,1117399999.0
2005-07-05 08:50:00,83.293,83.295,83.218,83.242,1151000002.0
2005-07-05 08:55:00,83.28,83.308,83.21,83.277,955300001.0
2005-07-05 09:00:00,83.257,83.282,83.183,83.194,1166999993.0
2005-07-05 09:05:00,83.222,83.272,83.199,83.232,890200001.0
2005-07-05 09:10:00,83.181,83.328,83.181,83.289,1290099993.0
2005-07-05 09:15:00,83.266,83.339,83.236,83.291,924200002.0
2005-07-05 09:20:00,83.311,83.34,83.195,83.234,759700002.0
2005-07-05 09:25:00,83.23,83.301,83.21,83.267,1142399996.0
2005-07-05 09:30:00,83.307,83.341,83.234,83.34,770299996.0
2005-07-05 09:35:00,83.295,83.387,83.262,83.368,798900001.0
2005-07-05 09:40:00,83.315,83.385,83.31,83.345,805399996.0
2005-07-05 09:45:00,83.345,83.381,83.288,83.333,1056999995.0
2005-07-05 09:50:00,83.278,83.439,83.278,83.383,975800001.0
2005-07-05 09:55:00,83.391,83.416,83.325,83.344,963300003.0
2005-07-05 10:00:00,83.3,83.398,83.298,83.315,1017699989.0
2005-07-05 10:05:00,83.318,83.348,83.257,83.31,1158099998.0
2005-07-05 10:10:00,83.277,83.329,83.266,83.306,959999997.0
2005-07-05 10:15:00,83.301,83.335,83.229,83.23,1040300008.0
2005-07-05 10:20:00,83.207,83.295,83.162,83.184,843200001.0
2005-07-05 10:25:00,83.219,83.335,83.185,83.258,1094400000.0
2005-07-05 10:30:00,83.235,83.353,83.233,83.345,1003000002.0
2005-07-05 10:35:00,83.357,83.385,83.309,83.333,1008599993.0
2005-07-05 10:40:00,83.38,83.382,83.242,83.316,1286299991.0
2005-07-05 10:45:00,83.321,83.357,83.266,83.327,1036199991.0
2005-07-05 10:50:00,83.32,83.368,83.298,83.309,1125099996.0
2005-07-05 10:55:00,83.323,83.382,83.278,83.314,1178800006.0
2005-07-05 11:00:00,83.296,83.361,83.25,83.304,1111600004.0
2005-07-05 11:05:00,83.297,83.357,83.26,83.273,1012799996.0
2005-07-05 11:10:00,83.267,83.395,83.256,83.271,925699993.0
2005-07-05 11:15:00,83.306,83.337,83.225,83.238,996699991.0
2005-07-05 11:20:00,83.299,83.32,83.184,83.197,1079600002.0
2005-07-05 11:25:00,83.203,83.286,83.129,83.167,1019300000.0
2005-07-05 11:30:00,83.205,83.256,83.124,83.14,910399998.0
2005-07-05 11:35:00,83.199,83.237,83.072,83.117,1031400004.0
2005-07-05 11:40:00,83.108,83.172,83.09,83.127,880999995.0
2005-07-05 11:45:00,83.124,83.153,83.06,83.06,1102500003.0
2005-07-05 11:50:00,83.067,83.143,83.012,83.102,1013800001.0
2005-07-05 11:55:00,83.117,83.138,83.047,83.098,961000002.0
2005-07-05 12:00:00,83.068,83.133,83.068,83.09,1306599994.0
2005-07-05 12:05:00,83.118,83.142,83.062,83.112,1062499999.0
2005-07-05 12:10:00,83.07,83.117,83.013,83.023,986499992.0
2005-07-05 12:15:00,83.013,83.067,82.953,83.0,1062899994.0
2005-07-05 12:20:00,83.028,83.043,82.984,83.032,945200001.0
2005-07-05 12:25:00,82.981,83.041,82.969,82.984,1090599999.0
2005-07-05 12:30:00,82.975,83.033,82.967,82.98,1330299991.0
2005-07-05 12:35:00,82.982,83.017,82.96,82.993,1070199999.0
2005-07-05 12:40:00,82.981,83.045,82.961,83.006,1235699993.0
2005-07-05 12:45:00,83.023,83.063,82.933,83.026,1062500000.0
2005-07-05 12:50:00,83.008,83.054,82.966,83.018,1141100000.0
2005-07-05 12:55:00,83.048,83.097,82.979,83.016,979299991.0
2005-07-05 13:00:00,82.961,83.085,82.959,83.065,912999996.0
2005-07-05 13:05:00,83.034,83.059,82.988,83.015,853400001.0
2005-07-05 13:10:00,82.995,83.044,82.98,83.011,1092100009.0
2005-07-05 13:15:00,83.014,83.043,82.975,82.986,830900003.0
2005-07-05 13:20:00,82.994,83.027,82.967,83.005,1066599994.0
2005-07-05 13:25:00,83.019,83.068,82.981,82.999,812899994.0
2005-07-05 13:30:00,83.01,83.083,82.99,83.056,968899996.0
2005-07-05 13:35:00,83.043,83.103,83.019,83.081,1146800003.0
2005-07-05 13:40:00,83.088,83.148,83.07,83.106,928999995.0
2005-07-05 13:45:00,83.112,83.119,83.03,83.067,1000199999.0
2005-07-05 13:50:00,83.048,83.092,82.937,82.946,920600000.0
2005-07-05 13:55:00,82.946,83.047,82.928,82.928,993199995.0
2005-07-05 14:00:00,82.988,83.018,82.923,82.967,944199988.0
2005-07-05 14:05:00,82.959,82.985,82.879,82.936,935199997.0
2005-07-05 14:10:00,82.897,82.95,82.868,82.901,869699998.0
2005-07-05 14:15:00,82.883,82.942,82.855,82.903,1199499997.0
2005-07-05 14:20:00,82.921,82.938,82.832,82.834,887700001.0
2005-07-05 14:25:00,82.841,82.91,82.796,82.872,934499997.0
2005-07-05 14:30:00,82.884,82.912,82.856,82.884,877399996.0
2005-07-05 14:35:00,82.89,82.918,82.852,82.899,783299996.0
2005-07-05 14:40:00,82.863,82.91,82.806,82.857,982099992.0
2005-07-05 14:45:00,82.853,82.907,82.802,82.862,975800001.0
2005-07-05 14:50:00,82.83,82.977,82.83,82.943,1005200000.0
2005-07-05 14:55:00,82.938,82.995,82.907,82.938,1017899993.0
2005-07-05 15:00:00,82.938,83.001,82.91,82.933,1149800009.0
2005-07-05 15:05:00,82.953,82.993,82.873,82.926,1201300003.0
2005-07-05 15:10:00,82.936,82.971,82.914,82.914,961799990.0
2005-07-05 15:15:00,82.927,82.959,82.829,82.839,1157900006.0
2005-07-05 15:20:00,82.849,82.91,82.806,82.861,1058399999.0
2005-07-05 15:25:00,82.843,82.9,82.79,82.876,1092199995.0
2005-07-05 15:30:00,82.88,82.892,82.798,82.847,1029799997.0
2005-07-05 15:35:00,82.838,82.884,82.762,82.78,889300000.0
2005-07-05 15:40:00,82.776,82.844,82.746,82.776,1107399995.0
2005-07-05 15:45:00,82.828,82.876,82.745,82.813,1010999999.0
2005-07-05 15:50:00,82.796,82.822,82.73,82.765,1018799991.0
2005-07-05 15:55:00,82.756,82.808,82.713,82.74,959799996.0
2005-07-05 16:00:00,82.754,82.839,82.731,82.757,1038499995.0
2005-07-05 16:05:00,82.795,82.869,82.777,82.854,950799993.0
2005-07-05 16:10:00,82.869,82.924,82.825,82.825,841899994.0
2005-07-05 16:15:00,82.821,82.89,82.778,82.779,969199997.0
2005-07-05 16:20:00,82.86,82.927,82.789,82.856,1153500001.0
2005-07-05 16:25:00,82.869,82.912,82.806,82.888,996299991.0
2005-07-05 16:30:00,82.832,82.888,82.827,82.882,851699998.0
2005-07-05 16:35:00,82.876,82.904,82.813,82.813,1223700004.0
2005-07-05 16:40:00,82.85,82.887,82.816,82.863,1162200000.0
2005-07-05 16:45:00,82.836,82.883,82.705,82.717,1065999992.0
2005-07-05 16:50:00,82.723,82.805,82.665,82.696,966499996.0
2005-07-05 16:55:00,82.732,82.776,82.649,82.654,993399998.0
2005-07-05 17:00:00,82.659,82.754,82.641,82.733,1189800000.0
2005-07-05 17:05:00,82.756,82.828,82.714,82.778,907200002.0
2005-07-05 17:10:00,82.769,82.849,82.745,82.759,883799993.0
2005-07-05 17:15:00,82.752,82.818,82.602,82.702,811400004.0
2005-07-05 17:20:00,82.669,82.782,82.669,82.738,1100499997.0
2005-07-05 17:25:00,82.748,82.778,82.666,82.681,910599999.0
2005-07-05 17:30:00,82.705,82.76,82.643,82.673,1124399999.0
2005-07-05 17:35:00,82.684,82.745,82.663,82.713,1103900002.0
2005-07-05 17:40:00,82.713,82.735,82.669,82.677,872799999.0
2005-07-05 17:45:00,82.659,82.769,82.654,82.708,998799991.0
2005-07-05 17:50:00,82.703,82.745,82.663,82.674,1097100007.0
2005-07-05 17:55:00,82.68,82.724,82.641,82.702,918999994.0
2005-07-05 18:00:00,82.734,82.84,82.638,82.681,6472799965.0
2005-07-05 18:05:00,82.708,82.8,82.668,82.709,9334799980.0
2005-07-05 18:10:00,82.693,82.775,82.663,82.749,6702399977.0
2005-07-05 18:15:00,82.81,82.85,82.697,82.715,7489299968.0
2005-07-05 18:20:00,82.723,82.803,82.703,82.755,8433699980.0
2005-07-05 18:25:00,82.85,82.88,82.723,82.753,6640400004.0
2005-07-05 18:30:00,82.738,82.796,82.683,82.723,7397199997.0
2005-07-05 18:35:00,82.731,82.779,82.685,82.732,5168899996.0
2005-07-05 18:40:00,82.716,82.776,82.636,82.64,4824899975.0
2005-07-05 18:45:00,82.687,82.735,82.639,82.719,3680799982.0
2005-07-05 18:50:00,82.72,82.766,82.673,82.735,3846899992.0
2005-07-05 18:55:00,82.722,82.765,82.7,82.723,3878599996.0
2005-07-05 19:00:00,82.743,82.766,82.694,82.719,3145599985.0
2005-07-05 19:05:00,82.738,82.769,82.699,82.763,3395300011.0
2005-07-05 19:10:00,82.732,82.764,82.706,82.732,1952299990.0
2005-07-05 19:15:00,82.728,82.78,82.711,82.75,2609599998.0
2005-07-05 19:20:00,82.756,82.825,82.725,82.813,2892999993.0
2005-07-05 19:25:00,82.793,82.813,82.743,82.798,4363499986.0
2005-07-05 19:30:00,82.781,82.827,82.733,82.795,3926099985.0
2005-07-05 19:35:00,82.794,82.842,82.753,82.793,3432199997.0
2005-07-05 19:40:00,82.773,82.836,82.758,82.8,3064199982.0
2005-07-05 19:45:00,82.782,82.835,82.761,82.79,2447699993.0
2005-07-05 19:50:00,82.794,82.827,82.741,82.757,2435300001.0
2005-07-05 19:55:00,82.775,82.827,82.752,82.793,2737299995.0
2005-07-05 20:00:00,82.776,82.825,82.739,82.816,2156099992.0
2005-07-05 20:05:00,82.807,82.836,82.749,82.795,3314799982.0
2005-07-05 20:10:00,82.795,82.846,82.776,82.807,4259200001.0
2005-07-05 20:15:00,82.796,82.864,82.787,82.831,2282999991.0
2005-07-05 20:20:00,82.81,82.871,82.801,82.857,2732899999.0
2005-07-05 20:25:00,82.855,82.914,82.785,82.873,4141099983.0
2005-07-05 20:30:00,82.884,82.907,82.812,82.871,4688399992.0
2005-07-05 20:35:00,82.879,82.899,82.826,82.862,2988799990.0
2005-07-05 20:40:00,82.845,82.918,82.804,82.834,4827699989.0
2005-07-05 20:45:00,82.862,82.904,82.818,82.85,3478400005.0
2005-07-05 20:50:00,82.836,82.875,82.795,82.86,3374200005.0
2005-07-05 20:55:00,82.831,82.873,82.803,82.843,5185599989.0
2005-07-05 21:00:00,82.857,82.886,82.806,82.844,3502499996.0
2005-07-05 21:05:00,82.828,82.884,82.772,82.833,3087399998.0
2005-07-05 21:10:00,82.811,82.849,82.719,82.727,2923299993.0
2005-07-05 21:15:00,82.722,82.788,82.684,82.748,4235000001.0
2005-07-05 21:20:00,82.728,82.779,82.685,82.723,4628799991.0
2005-07-05 21:25:00,82.731,82.796,82.703,82.754,3000999990.0
2005-07-05 21:30:00,82.761,82.787,82.704,82.748,2023000006.0
2005-07-05 21:35:00,82.723,82.792,82.703,82.749,1981000008.0
2005-07-05 21:40:00,82.702,82.789,82.702,82.766,2312699990.0
2005-07-05 21:45:00,82.766,82.793,82.728,82.748,1988599999.0
2005-07-05 21:50:00,82.733,82.802,82.727,82.773,1376699996.0
2005-07-05 21:55:00,82.779,82.788,82.731,82.765,1367800002.0
2005-07-05 22:00:00,82.762,82.802,82.701,82.739,3183299998.0
2005-07-05 22:05:00,82.723,82.783,82.7,82.732,1105199994.0
2005-07-05 22:10:00,82.739,82.789,82.73,82.766,1655100003.0
2005-07-05 22:15:00,82.762,82.794,82.736,82.772,1579299989.0
2005-07-05 22:20:00,82.752,82.841,82.75,82.798,1582499989.0
2005-07-05 22:25:00,82.824,82.835,82.721,82.764,1643600004.0
2005-07-05 22:30:00,82.795,82.807,82.735,82.776,2297599986.0
2005-07-05 22:35:00,82.802,82.838,82.752,82.797,1212999990.0
2005-07-05 22:40:00,82.804,82.861,82.783,82.816,1427599985.0
2005-07-05 22:45:00,82.787,82.842,82.754,82.783,1584799989.0
2005-07-05 22:50:00,82.769,82.858,82.752,82.826,1233400003.0
2005-07-05 22:55:00,82.814,82.816,82.665,82.708,1458299985.0
2005-07-05 23:00:00,82.747,82.805,82.679,82.76,937400000.0
2005-07-05 23:05:00,82.743,82.795,82.688,82.728,992300002.0
2005-07-05 23:10:00,82.761,82.793,82.725,82.734,917800005.0
2005-07-05 23:15:00,82.724,82.79,82.638,82.747,842899995.0
2005-07-05 23:20:00,82.694,82.787,82.689,82.787,1162299996.0
2005-07-05 23:25:00,82.769,82.778,82.694,82.699,950899991.0
2005-07-05 23:30:00,82.702,82.759,82.663,82.675,947799996.0
2005-07-05 23:35:00,82.704,82.733,82.625,82.698,726899999.0
2005-07-05 23:40:00,82.694,82.74,82.675,82.693,1218399993.0
2005-07-05 23:45:00,82.717,82.735,82.673,82.726,1078100006.0
2005-07-05 23:50:00,82.689,82.747,82.668,82.727,878500001.0
2005-07-05 23:55:00,82.741,82.741,82.641,82.69,803699997.0
2005-07-06 00:00:00,82.679,82.71,82.645,82.674,936299995.0
2005-07-06 00:05:00,82.686,82.706,82.646,82.661,942299996.0
2005-07-06 00:10:00,82.653,82.76,82.641,82.72,1002999998.0
2005-07-06 00:15:00,82.708,82.745,82.689,82.696,842799993.0
2005-07-06 00:20:00,82.722,82.74,82.672,82.699,976100003.0
2005-07-06 00:25:00,82.7,82.768,82.663,82.737,1381899993.0
2005-07-06 00:30:00,82.753,82.799,82.701,82.751,979899992.0
2005-07-06 00:35:00,82.777,82.799,82.718,82.732,1035800001.0
2005-07-06 00:40:00,82.727,82.803,82.72,82.755,1075299997.0
2005-07-06 00:45:00,82.754,82.773,82.696,82.743,1069699996.0
2005-07-06 00:50:00,82.712,82.788,82.699,82.753,1001099998.0
2005-07-06 00:55:00,82.785,82.871,82.753,82.838,830799998.0
2005-07-06 01:00:00,82.862,82.917,82.787,82.847,1053800001.0
2005-07-06 01:05:00,82.865,82.923,82.851,82.918,1047799999.0
2005-07-06 01:10:00,82.917,82.981,82.877,82.976,1059499994.0
2005-07-06 01:15:00,82.902,82.956,82.856,82.948,978199990.0
2005-07-06 01:20:00,82.908,82.957,82.832,82.857,750699998.0
2005-07-06 01:25:00,82.858,82.917,82.832,82.845,1081300001.0
2005-07-06 01:30:00,82.846,82.975,82.835,82.928,1092200005.0
2005-07-06 01:35:00,82.933,83.006,82.925,82.99,850199995.0
2005-07-06 01:40:00,82.985,82.985,82.904,82.969,928299996.0
2005-07-06 01:45:00,82.989,82.998,82.883,82.938,1074000003.0
2005-07-06 01:50:00,82.91,82.966,82.853,82.9,862800001.0
2005-07-06 01:55:00,82.895,82.958,82.875,82.916,1062400007.0
2005-07-06 02:00:00,82.953,83.02,82.878,82.965,993599997.0
2005-07-06 02:05:00,82.985,83.018,82.952,82.988,1062600004.0
2005-07-06 02:10:00,82.961,83.047,82.961,82.995,1169000010.0
2005-07-06 02:15:00,82.996,83.029,82.956,82.986,1081899999.0
2005-07-06 02:20:00,82.976,83.056,82.958,83.056,1105699995.0
2005-07-06 02:25:00,83.022,83.071,82.987,83.015,1048400000.0
2005-07-06 02:30:00,83.01,83.037,82.958,82.958,927900001.0
2005-07-06 02:35:00,82.97,83.003,82.89,82.908,926300000.0
2005-07-06 02:40:00,82.953,82.969,82.877,82.877,997599999.0
2005-07-06 02:45:00,82.877,82.963,82.864,82.912,1019099998.0
2005-07-06 02:50:00,82.894,82.926,82.843,82.887,921299999.0
2005-07-06 02:55:00,82.888,82.917,82.847,82.854,1039799997.0
2005-07-06 03:00:00,82.89,82.904,82.813,82.828,998800006.0
2005-07-06 03:05:00,82.855,82.894,82.816,82.84,1013199992.0
2005-07-06 03:10:00,82.836,82.882,82.768,82.834,1187799997.0
2005-07-06 03:15:00,82.821,82.864,82.774,82.79,938700003.0
2005-07-06 03:20:00,82.802,82.866,82.782,82.808,842799999.0
2005-07-06 03:25:00,82.81,82.852,82.783,82.803,1038600007.0
2005-07-06 03:30:00,82.846,82.899,82.818,82.86,1288799997.0
2005-07-06 03:35:00,82.842,82.871,82.798,82.836,953700001.0
2005-07-06 03:40:00,82.832,82.876,82.764,82.795,1140500003.0
2005-07-06 03:45:00,82.817,82.845,82.783,82.82,1099999990.0
2005-07-06 03:50:00,82.806,82.865,82.78,82.862,901999998.0
2005-07-06 03:55:00,82.87,82.894,82.82,82.836,1140699996.0
2005-07-06 04:00:00,82.849,82.885,82.834,82.882,863099995.0
2005-07-06 04:05:00,82.892,82.894,82.822,82.857,850899992.0
2005-07-06 04:10:00,82.862,82.94,82.845,82.888,935499992.0
2005-07-06 04:15:00,82.875,82.948,82.854,82.943,1212099992.0
2005-07-06 04:20:00,82.904,82.933,82.843,82.861,1130000005.0
2005-07-06 04:25:00,82.838,82.925,82.831,82.867,945500001.0
2005-07-06 04:30:00,82.871,82.925,82.86,82.9,1052799999.0
2005-07-06 04:35:00,82.893,82.939,82.863,82.904,1012499998.0
2005-07-06 04:40:00,82.885,82.955,82.87,82.952,1058399995.0
2005-07-06 04:45:00,82.933,82.975,82.917,82.917,893599999.0
2005-07-06 04:50:00,82.954,82.988,82.922,82.945,1210899995.0
2005-07-06 04:55:00,82.937,82.983,82.882,82.943,827200001.0
2005-07-06 05:00:00,82.921,82.94,82.838,82.925,975099992.0
2005-07-06 05:05:00,82.873,82.912,82.796,82.822,991900001.0
2005-07-06 05:10:00,82.82,82.858,82.762,82.789,951199994.0
2005-07-06 05:15:00,82.809,82.836,82.765,82.78,983200001.0
2005-07-06 05:20:00,82.778,82.848,82.733,82.773,1154699998.0
2005-07-06 05:25:00,82.793,82.848,82.758,82.791,944300000.0
2005-07-06 05:30:00,82.784,82.823,82.755,82.79,982699999.0
2005-07-06 05:35:00,82.802,82.82,82.756,82.789,937299995.0
2005-07-06 05:40:00,82.783,82.838,82.763,82.817,875999995.0
2005-07-06 05:45:00,82.818,82.84,82.773,82.787,742399999.0
2005-07-06 05:50:00,82.796,82.837,82.776,82.776,999999993.0
2005-07-06 05:55:00,82.797,82.84,82.784,82.8,784399997.0
2005-07-06 06:00:00,82.798,82.825,82.726,82.734,993900002.0
2005-07-06 06:05:00,82.769,82.821,82.745,82.775,811499997.0
2005-07-06 06:10:00,82.788,82.824,82.747,82.802,893400004.0
2005-07-06 06:15:00,82.797,82.819,82.755,82.808,1132000001.0
2005-07-06 06:20:00,82.781,82.816,82.769,82.787,997700007.0
2005-07-06 06:25:00,82.793,82.829,82.77,82.802,916899997.0
2005-07-06 06:30:00,82.795,82.85,82.769,82.814,858799996.0
2005-07-06 06:35:00,82.79,82.835,82.742,82.815,1242200003.0
2005-07-06 06:40:00,82.776,82.806,82.748,82.769,1062200011.0
2005-07-06 06:45:00,82.768,82.814,82.741,82.795,845899999.0
2005-07-06 06:50:00,82.794,82.847,82.785,82.817,981199998.0
2005-07-06 06:55:00,82.811,82.87,82.799,82.868,803099995.0
2005-07-06 07:00:00,82.797,82.846,82.782,82.815,1112399994.0
2005-07-06 07:05:00,82.786,82.84,82.736,82.772,869599996.0
2005-07-06 07:10:00,82.748,82.812,82.733,82.804,954300002.0
2005-07-06 07:15:00,82.778,82.852,82.763,82.825,1006800000.0
2005-07-06 07:20:00,82.82,82.85,82.788,82.829,1165299991.0
2005-07-06 07:25:00,82.83,82.872,82.798,82.86,1039699999.0
2005-07-06 07:30:00,82.827,82.889,82.827,82.871,852399995.0
2005-07-06 07:35:00,82.868,82.882,82.818,82.831,1083800000.0
2005-07-06 07:40:00,82.845,82.908,82.828,82.898,822600002.0
2005-07-06 07:45:00,82.858,82.937,82.848,82.926,1167699991.0
2005-07-06 07:50:00,82.896,82.943,82.864,82.882,1001599997.0
2005-07-06 07:55:00,82.88,82.965,82.88,82.918,819599997.0
2005-07-06 08:00:00,82.911,82.943,82.88,82.924,844199996.0
2005-07-06 08:05:00,82.923,82.946,82.851,82.871,1264899994.0
2005-07-06 08:10:00,82.867,82.912,82.836,82.88,771499998.0
2005-07-06 08:15:00,82.873,82.904,82.827,82.875,959200002.0
2005-07-06 08:20:00,82.888,82.916,82.853,82.885,913699995.0
2005-07-06 08:25:00,82.863,83.024,82.847,82.943,954600006.0
2005-07-06 08:30:00,82.918,82.97,82.823,82.823,849900005.0
2005-07-06 08:35:00,82.859,82.959,82.81,82.888,1197700004.0
2005-07-06 08:40:00,82.865,82.912,82.852,82.881,982599994.0
2005-07-06 08:45:00,82.906,82.931,82.858,82.931,836400002.0
2005-07-06 08:50:00,82.909,82.955,82.877,82.945,1123899991.0
2005-07-06 08:55:00,82.96,82.963,82.899,82.926,837200000.0
2005-07-06 09:00:00,82.945,82.999,82.922,82.944,1114499991.0
2005-07-06 09:05:00,82.968,82.999,82.899,82.959,1085999997.0
2005-07-06 09:10:00,82.943,82.993,82.906,82.937,1082500001.0
2005-07-06 09:15:00,82.934,83.004,82.91,82.987,1021599998.0
2005-07-06 09:20:00,82.99,83.02,82.925,82.982,783000000.0
2005-07-06 09:25:00,82.998,83.018,82.934,82.967,938300002.0
2005-07-06 09:30:00,82.95,82.997,82.915,82.974,846699998.0
2005-07-06 09:35:00,82.982,83.012,82.951,82.998,1174900000.0
2005-07-06 09:40:00,82.938,83.01,82.932,82.988,909899997.0
2005-07-06 09:45:00,82.975,83.022,82.956,82.978,1234600005.0
2005-07-06 09:50:00,82.952,83.006,82.922,82.955,1097999996.0
2005-07-06 09:55:00,82.933,83.004,82.906,82.954,869500000.0
2005-07-06 10:00:00,82.948,83.022,82.941,83.001,918399997.0
2005-07-06 10:05:00,83.005,83.049,82.966,83.036,1174499992.0
2005-07-06 10:10:00,83.039,83.054,82.985,82.991,802300000.0
2005-07-06 10:15:00,82.975,83.054,82.96,83.027,950799990.0
2005-07-06 10:20:00,83.001,83.045,82.967,82.988,746199999.0
2005-07-06 10:25:00,82.995,83.022,82.94,83.005,1022900005.0
2005-07-06 10:30:00,83.002,83.046,82.95,82.988,923699994.0
2005-07-06 10:35:00,82.994,83.023,82.915,82.917,1171099998.0
2005-07-06 10:40:00,82.929,82.989,82.876,82.9,1290799995.0
2005-07-06 10:45:00,82.863,82.984,82.846,82.905,931799994.0
2005-07-06 10:50:00,82.903,82.971,82.856,82.927,1277800004.0
2005-07-06 10:55:00,82.914,82.966,82.88,82.966,1078899999.0
2005-07-06 11:00:00,82.93,82.975,82.886,82.94,1077800002.0
2005-07-06 11:05:00,82.936,82.984,82.924,82.945,926699996.0
2005-07-06 11:10:00,82.936,82.974,82.902,82.931,829699994.0
2005-07-06 11:15:00,82.977,82.988,82.9,82.907,1073599993.0
2005-07-06 11:20:00,82.896,82.959,82.861,82.892,970300012.0
2005-07-06 11:25:00,82.905,82.919,82.827,82.901,921399999.0
2005-07-06 11:30:00,82.91,82.942,82.852,82.932,998900001.0
2005-07-06 11:35:00,82.915,82.93,82.878,82.925,956699993.0
2005-07-06 11:40:00,82.878,82.927,82.839,82.901,1113899999.0
2005-07-06 11:45:00,82.889,82.941,82.854,82.929,1105500001.0
2005-07-06 11:50:00,82.889,82.939,82.84,82.882,1185999998.0
2005-07-06 11:55:00,82.884,82.924,82.841,82.864,853500002.0
2005-07-06 12:00:00,82.877,82.95,82.859,82.933,1059000006.0
2005-07-06 12:05:00,82.92,82.947,82.871,82.927,669500000.0
2005-07-06 12:10:00,82.905,82.96,82.886,82.93,1018800004.0
2005-07-06 12:15:00,82.915,82.954,82.896,82.91,1016799986.0
2005-07-06 12:20:00,82.905,82.953,82.888,82.929,1163399995.0
2005-07-06 12:25:00,82.919,82.951,82.868,82.929,1111500005.0
2005-07-06 12:30:00,82.91,82.932,82.857,82.909,1275799988.0
2005-07-06 12:35:00,82.897,82.945,82.867,82.895,781299999.0
2005-07-06 12:40:00,82.873,82.951,82.859,82.886,1088699999.0
2005-07-06 12:45:00,82.901,82.936,82.861,82.935,1162499990.0
2005-07-06 12:50:00,82.917,82.931,82.858,82.878,1103099999.0
2005-07-06 12:55:00,82.883,82.93,82.821,82.847,834700000.0
2005-07-06 13:00:00,82.828,82.905,82.819,82.872,911599990.0
2005-07-06 13:05:00,82.833,82.921,82.829,82.89,1234799986.0
2005-07-06 13:10:00,82.835,82.975,82.835,82.904,843699995.0
2005-07-06 13:15:00,82.965,83.005,82.906,82.985,1021900001.0
2005-07-06 13:20:00,82.964,83.023,82.929,82.93,1061800002.0
2005-07-06 13:25:00,82.941,83.029,82.941,83.009,1020800004.0
2005-07-06 13:30:00,82.983,83.023,82.956,82.991,989099992.0
2005-07-06 13:35:00,82.964,83.013,82.898,82.963,930900001.0
2005-07-06 13:40:00,82.95,82.99,82.924,82.957,1062100002.0
2005-07-06 13:45:00,82.968,83.009,82.931,82.986,989799998.0
2005-07-06 13:50:00,82.948,83.022,82.942,82.984,923599992.0
2005-07-06 13:55:00,82.994,83.017,82.919,82.962,1031300003.0
2005-07-06 14:00:00,82.956,82.992,82.914,82.963,856899994.0
2005-07-06 14:05:00,82.958,82.982,82.919,82.942,1092000004.0
2005-07-06 14:10:00,82.922,82.955,82.896,82.939,1037599993.0
2005-07-06 14:15:00,82.923,82.962,82.871,82.927,1001799994.0
2005-07-06 14:20:00,82.922,82.944,82.819,82.838,1085300004.0
2005-07-06 14:25:00,82.828,82.906,82.774,82.843,941400001.0
2005-07-06 14:30:00,82.814,82.874,82.805,82.869,1099500005.0
2005-07-06 14:35:00,82.838,82.869,82.794,82.822,973599997.0
2005-07-06 14:40:00,82.801,82.877,82.798,82.818,934700001.0
2005-07-06 14:45:00,82.842,82.86,82.745,82.782,935200004.0
2005-07-06 14:50:00,82.729,82.84,82.726,82.778,910200001.0
2005-07-06 14:55:00,82.778,82.783,82.729,82.775,966099999.0
2005-07-06 15:00:00,82.768,82.796,82.705,82.733,1056899993.0
2005-07-06 15:05:00,82.738,82.798,82.698,82.766,989799993.0
2005-07-06 15:10:00,82.748,82.806,82.724,82.757,1223800001.0
2005-07-06 15:15:00,82.762,82.802,82.737,82.767,963400002.0
2005-07-06 15:20:00,82.776,82.836,82.757,82.781,1126799998.0
2005-07-06 15:25:00,82.798,82.86,82.769,82.841,1047399999.0
2005-07-06 15:30:00,82.828,82.856,82.752,82.768,1082800005.0
2005-07-06 15:35:00,82.787,82.855,82.769,82.781,819099994.0
2005-07-06 15:40:00,82.772,82.819,82.753,82.805,1063499992.0
2005-07-06 15:45:00,82.79,82.814,82.731,82.78,1012000001.0
2005-07-06 15:50:00,82.825,82.884,82.768,82.855,896599996.0
2005-07-06 15:55:00,82.842,82.878,82.816,82.834,960699999.0
2005-07-06 16:00:00,82.88,82.913,82.836,82.86,871199998.0
2005-07-06 16:05:00,82.896,82.932,82.844,82.879,1093499989.0
2005-07-06 16:10:00,82.902,82.943,82.85,82.916,952499996.0
2005-07-06 16:15:00,82.9,82.981,82.883,82.934,1025899991.0
2005-07-06 16:20:00,82.896,82.961,82.87,82.92,1008300002.0
2005-07-06 16:25:00,82.96,82.962,82.861,82.938,1055599993.0
2005-07-06 16:30:00,82.925,82.953,82.887,82.898,1167600008.0
2005-07-06 16:35:00,82.9,82.969,82.897,82.924,903599994.0
2005-07-06 16:40:00,82.924,82.978,82.896,82.958,1138199996.0
2005-07-06 16:45:00,82.977,82.979,82.872,82.903,964299998.0
2005-07-06 16:50:00,82.945,82.967,82.901,82.957,1000799996.0
2005-07-06 16:55:00,82.943,82.999,82.918,82.937,929699993.0
2005-07-06 17:00:00,82.954,83.0,82.936,82.963,1021599997.0
2005-07-06 17:05:00,82.944,83.015,82.944,82.974,928399997.0
2005-07-06 17:10:00,82.962,83.03,82.934,82.977,825299997.0
2005-07-06 17:15:00,82.984,83.007,82.91,82.91,877799999.0
2005-07-06 17:20:00,82.907,82.976,82.885,82.885,956999995.0
2005-07-06 17:25:00,82.918,82.999,82.879,82.954,1143300000.0
2005-07-06 17:30:00,82.908,82.973,82.893,82.963,964400004.0
2005-07-06 17:35:00,82.932,82.955,82.888,82.931,824199997.0
2005-07-06 17:40:00,82.928,82.969,82.869,82.908,1154599994.0
2005-07-06 17:45:00,82.927,82.942,82.883,82.918,993199995.0
2005-07-06 17:50:00,82.88,83.015,82.872,82.997,1294199998.0
2005-07-06 17:55:00,82.986,83.045,82.937,82.993,959600004.0
2005-07-06 18:00:00,82.956,83.04,82.853,82.904,7320599974.0
2005-07-06 18:05:00,82.908,83.071,82.896,83.027,8910099982.0
2005-07-06 18:10:00,83.002,83.118,82.927,83.073,7021599966.0
2005-07-06 18:15:00,83.15,83.2,83.032,83.091,5702200022.0
2005-07-06 18:20:00,83.071,83.24,83.047,83.096,8120499981.0
2005-07-06 18:25:00,83.2,83.21,83.023,83.085,7349599994.0
2005-07-06 18:30:00,83.045,83.145,83.036,83.105,7328999982.0
2005-07-06 18:35:00,83.086,83.127,83.032,83.053,4950099980.0
2005-07-06 18:40:00,83.049,83.117,82.907,82.936,4363999977.0
2005-07-06 18:45:00,82.96,83.046,82.889,82.933,3986999993.0
2005-07-06 18:50:00,82.941,82.992,82.795,82.896,3869899982.0
2005-07-06 18:55:00,82.893,82.949,82.811,82.906,3885599986.0
2005-07-06 19:00:00,82.902,82.965,82.841,82.939,2982399989.0
2005-07-06 19:05:00,82.939,82.986,82.884,82.905,3246800000.0
2005-07-06 19:10:00,82.9,82.993,82.893,82.973,2063900002.0
2005-07-06 19:15:00,82.963,83.019,82.917,82.988,2787999986.0
2005-07-06 19:20:00,82.948,83.008,82.896,82.95,2922799999.0
2005-07-06 19:25:00,82.955,83.001,82.922,82.985,4245999979.0
2005-07-06 19:30:00,82.945,82.993,82.925,82.97,3513400004.0
2005-07-06 19:35:00,82.981,83.018,82.924,82.966,3468399991.0
2005-07-06 19:40:00,82.958,83.038,82.948,82.987,3216899983.0
2005-07-06 19:45:00,83.013,83.052,82.948,82.964,2393599998.0
2005-07-06 19:50:00,82.964,83.043,82.956,82.999,2694300002.0
2005-07-06 19:55:00,83.018,83.071,82.784,83.038,2556299996.0
2005-07-06 20:00:00,83.038,83.088,82.98,83.056,2207899986.0
2005-07-06 20:05:00,83.04,83.076,83.0,83.05,3220499981.0
2005-07-06 20:10:00,83.051,83.067,82.981,83.017,3917499982.0
2005-07-06 20:15:00,83.013,83.068,82.986,83.007,1959699994.0
2005-07-06 20:20:00,83.025,83.079,83.0,83.022,3093899991.0
2005-07-06 20:25:00,83.032,83.069,82.994,83.039,3925800004.0
2005-07-06 20:30:00,83.032,83.076,83.002,83.037,5031499986.0
2005-07-06 20:35:00,83.052,83.086,83.017,83.028,3435099982.0
2005-07-06 20:40:00,83.015,83.065,82.987,83.002,5073399985.0
2005-07-06 20:45:00,83.04,83.06,82.974,82.988,3638899971.0
2005-07-06 20:50:00,82.956,83.053,82.938,83.006,3484099990.0
2005-07-06 20:55:00,83.01,83.052,82.97,82.984,4892999991.0
2005-07-06 21:00:00,82.992,83.039,82.964,82.966,3817799994.0
2005-07-06 21:05:00,82.965,83.048,82.94,83.035,3000599993.0
2005-07-06 21:10:00,83.017,83.06,82.984,83.029,2556299996.0
2005-07-06 21:15:00,83.028,83.055,82.968,83.016,4084899990.0
2005-07-06 21:20:00,83.014,83.067,82.989,83.033,4567299970.0
2005-07-06 21:25:00,83.022,83.049,82.991,83.035,2726499990.0
2005-07-06 21:30:00,83.001,83.045,82.968,83.017,1854799994.0
2005-07-06 21:35:00,83.01,83.032,82.969,83.015,2063599994.0
2005-07-06 21:40:00,82.964,83.04,82.962,83.036,2629299998.0
2005-07-06 21:45:00,83.015,83.046,82.953,83.017,1936899993.0
2005-07-06 21:50:00,83.014,83.036,82.978,83.015,1683799998.0
2005-07-06 21:55:00,82.988,83.042,82.978,83.017,1375900005.0
2005-07-06 22:00:00,83.013,83.082,82.98,83.065,3087999993.0
2005-07-06 22:05:00,83.051,83.078,83.009,83.048,1042699997.0
2005-07-06 22:10:00,83.043,83.116,83.027,83.081,1589700003.0
2005-07-06 22:15:00,83.062,83.103,83.029,83.08,1835500005.0
2005-07-06 22:20:00,83.045,83.099,83.017,83.067,1741199992.0
2005-07-06 22:25:00,83.08,83.089,83.006,83.029,1528699996.0
2005-07-06 22:30:00,83.043,83.07,83.0,83.033,2298400002.0
2005-07-06 22:35:00,83.034,83.072,83.011,83.072,1401799999.0
2005-07-06 22:40:00,83.047,83.103,83.006,83.053,1407999999.0
2005-07-06 22:45:00,83.045,83.089,83.015,83.03,1705899997.0
2005-07-06 22:50:00,83.02,83.071,82.957,82.981,1582100005.0
2005-07-06 22:55:00,82.999,83.01,82.806,83.01,1629099994.0
2005-07-06 23:00:00,82.917,82.969,82.864,82.942,1090399993.0
2005-07-06 23:05:00,82.968,83.016,82.897,82.962,933100001.0
2005-07-06 23:10:00,82.971,83.01,82.912,82.923,1073699993.0
2005-07-06 23:15:00,82.929,82.965,82.911,82.944,1095399992.0
2005-07-06 23:20:00,82.962,83.001,82.932,82.987,961399999.0
2005-07-06 23:25:00,82.997,83.039,82.958,83.001,921700003.0
2005-07-06 23:30:00,83.007,83.027,82.953,82.977,944200006.0
2005-07-06 23:35:00,82.982,83.008,82.905,82.94,915599995.0
2005-07-06 23:40:00,82.931,82.975,82.887,82.897,951799999.0
2005-07-06 23:45:00,82.902,82.962,82.844,82.88,1017399995.0
2005-07-06 23:50:00,82.855,82.925,82.85,82.92,1003099996.0
2005-07-06 23:55:00,82.932,82.932,82.831,82.831,938699998.0
2005-07-07 00:00:00,82.826,82.905,82.822,82.852,1044300005.0
2005-07-07 00:05:00,82.861,82.902,82.839,82.9,936700003.0
2005-07-07 00:10:00,82.866,82.932,82.845,82.908,1146099998.0
2005-07-07 00:15:00,82.892,82.931,82.873,82.909,900699996.0
2005-07-07 00:20:00,82.908,82.933,82.876,82.887,1354200002.0
2005-07-07 00:25:00,82.909,82.929,82.87,82.929,1013900000.0
2005-07-07 00:30:00,82.905,82.969,82.866,82.947,850500004.0
2005-07-07 00:35:00,82.941,83.005,82.909,82.962,1310799996.0
2005-07-07 00:40:00,82.94,82.985,82.894,82.924,1282999992.0
2005-07-07 00:45:00,82.92,82.96,82.894,82.927,866500002.0
2005-07-07 00:50:00,82.899,82.938,82.84,82.85,846799998.0
2005-07-07 00:55:00,82.876,82.903,82.846,82.878,902200002.0
2005-07-07 01:00:00,82.883,82.916,82.836,82.876,959500002.0
2005-07-07 01:05:00,82.884,82.912,82.813,82.865,1131699992.0
2005-07-07 01:10:00,82.86,82.904,82.836,82.876,1012799993.0
2005-07-07 01:15:00,82.851,82.891,82.823,82.853,949500006.0
2005-07-07 01:20:00,82.811,82.862,82.796,82.814,821899996.0
2005-07-07 01:25:00,82.825,82.897,82.807,82.841,990099993.0
2005-07-07 01:30:00,82.834,82.899,82.806,82.868,1235099996.0
2005-07-07 01:35:00,82.9,82.906,82.83,82.836,954399997.0
2005-07-07 01:40:00,82.85,82.889,82.823,82.88,1101400003.0
2005-07-07 01:45:00,82.875,82.908,82.84,82.885,1139800002.0
2005-07-07 01:50:00,82.87,82.943,82.85,82.917,894700002.0
2005-07-07 01:55:00,82.925,82.956,82.885,82.934,1167599999.0
2005-07-07 02:00:00,82.938,82.957,82.891,82.903,1003999997.0
2005-07-07 02:05:00,82.922,82.942,82.849,82.863,823799996.0
2005-07-07 02:10:00,82.812,82.922,82.812,82.853,962199997.0
2005-07-07 02:15:00,82.88,82.898,82.807,82.862,1077499997.0
2005-07-07 02:20:00,82.786,82.868,82.778,82.834,1131299993.0
2005-07-07 02:25:00,82.826,82.866,82.81,82.857,1251100001.0
2005-07-07 02:30:00,82.855,82.865,82.784,82.829,887199994.0
2005-07-07 02:35:00,82.806,82.855,82.786,82.806,1046700000.0
2005-07-07 02:40:00,82.758,82.841,82.758,82.789,1071299994.0
2005-07-07 02:45:00,82.769,82.82,82.752,82.772,986000004.0
2005-07-07 02:50:00,82.768,82.844,82.762,82.822,1092499998.0
2005-07-07 02:55:00,82.811,82.838,82.761,82.802,978399992.0
2005-07-07 03:00:00,82.828,82.828,82.762,82.801,925900004.0
2005-07-07 03:05:00,82.773,82.815,82.742,82.804,932499994.0
2005-07-07 03:10:00,82.79,82.806,82.744,82.788,1107099989.0
2005-07-07 03:15:00,82.75,82.817,82.747,82.795,1042399996.0
2005-07-07 03:20:00,82.806,82.83,82.762,82.822,1025100000.0
2005-07-07 03:25:00,82.794,82.831,82.754,82.813,1134399999.0
2005-07-07 03:30:00,82.819,83.18,82.819,83.176,860300009.0
2005-07-07 03:35:00,83.207,83.207,82.946,83.142,933300001.0
2005-07-07 03:40:00,83.15,83.195,83.086,83.094,1039199987.0
2005-07-07 03:45:00,83.102,83.16,83.083,83.1,1094499995.0
2005-07-07 03:50:00,83.069,83.127,82.998,83.021,1056200001.0
2005-07-07 03:55:00,83.035,83.073,82.997,83.022,976799997.0
2005-07-07 04:00:00,82.984,83.037,82.962,82.987,1047100002.0
2005-07-07 04:05:00,82.993,83.007,82.886,82.899,865999997.0
2005-07-07 04:10:00,82.93,82.988,82.779,82.849,1087699996.0
2005-07-07 04:15:00,82.8,82.917,82.795,82.806,1294899992.0
2005-07-07 04:20:00,82.831,82.88,82.809,82.839,922800002.0
2005-07-07 04:25:00,82.825,82.86,82.795,82.822,982400000.0
2005-07-07 04:30:00,82.834,82.86,82.796,82.821,1012800000.0
2005-07-07 04:35:00,82.821,82.852,82.766,82.775,757499996.0
2005-07-07 04:40:00,82.72,82.829,82.642,82.702,1082199996.0
2005-07-07 04:45:00,82.708,82.793,82.68,82.733,1004599993.0
2005-07-07 04:50:00,82.721,82.807,82.633,82.761,1186900004.0
2005-07-07 04:55:00,82.753,82.79,82.74,82.784,954799995.0
2005-07-07 05:00:00,82.769,82.847,82.753,82.798,927500005.0
2005-07-07 05:05:00,82.764,82.935,82.764,82.916,1058099996.0
2005-07-07 05:10:00,82.815,82.918,82.815,82.899,970399995.0
2005-07-07 05:15:00,82.884,82.947,82.872,82.92,1087999999.0
2005-07-07 05:20:00,82.901,82.948,82.881,82.905,1051600000.0
2005-07-07 05:25:00,82.897,82.946,82.883,82.905,1205399994.0
2005-07-07 05:30:00,82.898,82.94,82.88,82.921,972700002.0
2005-07-07 05:35:00,82.906,82.931,82.874,82.898,1100599993.0
2005-07-07 05:40:00,82.869,83.013,82.866,82.988,1237499996.0
2005-07-07 05:45:00,82.959,83.031,82.923,82.923,792699992.0
2005-07-07 05:50:00,82.958,83.0,82.9,82.904,967400004.0
2005-07-07 05:55:00,82.959,82.987,82.883,82.883,960199998.0
2005-07-07 06:00:00,82.89,82.94,82.866,82.897,1072900005.0
2005-07-07 06:05:00,82.898,82.93,82.839,82.882,1257399994.0
2005-07-07 06:10:00,82.88,82.915,82.853,82.86,899900000.0
2005-07-07 06:15:00,82.91,82.935,82.862,82.9,990799998.0
2005-07-07 06:20:00,82.917,82.935,82.878,82.912,1047400008.0
2005-07-07 06:25:00,82.912,82.931,82.856,82.893,1198400002.0
2005-07-07 06:30:00,82.853,82.942,82.844,82.899,1007099997.0
2005-07-07 06:35:00,82.908,82.923,82.845,82.897,1037999994.0
2005-07-07 06:40:00,82.887,82.925,82.824,82.867,956999993.0
2005-07-07 06:45:00,82.887,82.903,82.832,82.851,824700001.0
2005-07-07 06:50:00,82.87,82.91,82.81,82.875,989200005.0
2005-07-07 06:55:00,82.843,82.94,82.843,82.892,833699998.0
2005-07-07 07:00:00,82.879,82.926,82.871,82.916,881000003.0
2005-07-07 07:05:00,82.905,82.937,82.864,82.921,917499991.0
2005-07-07 07:10:00,82.91,82.96,82.886,82.957,844600005.0
2005-07-07 07:15:00,82.93,82.975,82.859,82.956,1101399995.0
2005-07-07 07:20:00,82.933,82.97,82.903,82.964,961999999.0
2005-07-07 07:25:00,82.985,83.033,82.971,83.004,1181099993.0
2005-07-07 07:30:00,83.013,83.046,82.98,83.02,1004399996.0
2005-07-07 07:35:00,83.007,83.054,82.99,83.043,1055300002.0
2005-07-07 07:40:00,83.019,83.069,82.992,83.06,927999999.0
2005-07-07 07:45:00,83.047,83.062,82.961,82.983,959500003.0
2005-07-07 07:50:00,82.943,83.034,82.93,82.978,1090199999.0
2005-07-07 07:55:00,82.963,83.007,82.93,82.962,1202099989.0
2005-07-07 08:00:00,82.954,83.064,82.929,82.976,952399996.0
2005-07-07 08:05:00,82.995,83.073,82.976,83.032,1099799999.0
2005-07-07 08:10:00,83.025,83.11,83.007,83.108,1066399998.0
2005-07-07 08:15:00,83.095,83.139,83.002,83.09,939200003.0
2005-07-07 08:20:00,83.095,83.132,83.032,83.095,951299999.0
2005-07-07 08:25:00,83.076,83.122,82.953,83.122,1014799989.0
2005-07-07 08:30:00,83.124,83.149,83.08,83.103,1113700004.0
2005-07-07 08:35:00,83.111,83.155,83.087,83.107,1009699986.0
2005-07-07 08:40:00,83.089,83.154,82.972,82.976,990799998.0
2005-07-07 08:45:00,83.075,83.124,82.98,82.99,1033299993.0
2005-07-07 08:50:00,83.001,83.088,82.942,82.968,998099999.0
2005-07-07 08:55:00,82.945,83.053,82.943,83.021,1070699991.0
2005-07-07 09:00:00,82.989,83.118,82.961,83.028,1148399995.0
2005-07-07 09:05:00,83.045,83.107,83.027,83.054,785299999.0
2005-07-07 09:10:00,83.072,83.134,83.041,83.085,1077400001.0
2005-07-07 09:15:00,83.086,83.131,83.032,83.082,933899996.0
2005-07-07 09:20:00,83.048,83.125,83.026,83.085,650399997.0
2005-07-07 09:25:00,83.097,83.119,83.055,83.084,1273400005.0
2005-07-07 09:30:00,83.063,83.129,83.044,83.124,1009699988.0
2005-07-07 09:35:00,83.093,83.175,83.092,83.158,754699998.0
2005-07-07 09:40:00,83.13,83.255,83.121,83.212,910700001.0
2005-07-07 09:45:00,83.247,83.27,83.174,83.189,1123300001.0
2005-07-07 09:50:00,83.185,83.267,83.166,83.226,1321400004.0
2005-07-07 09:55:00,83.235,83.25,83.181,83.225,992200003.0
2005-07-07 10:00:00,83.198,83.284,83.189,83.233,914799990.0
2005-07-07 10:05:00,83.208,83.278,83.189,83.239,911499995.0
2005-07-07 10:10:00,83.265,83.266,83.158,83.237,786900001.0
2005-07-07 10:15:00,83.231,83.269,83.203,83.223,957600000.0
2005-07-07 10:20:00,83.205,83.253,83.146,83.215,1081999994.0
2005-07-07 10:25:00,83.173,83.208,83.116,83.181,961899993.0
2005-07-07 10:30:00,83.192,83.21,83.152,83.166,934599995.0
2005-07-07 10:35:00,83.214,83.229,83.135,83.167,982000000.0
2005-07-07 10:40:00,83.169,83.252,83.155,83.202,1518299990.0
2005-07-07 10:45:00,83.223,83.258,83.19,83.217,966100002.0
2005-07-07 10:50:00,83.202,83.291,83.195,83.266,997999999.0
2005-07-07 10:55:00,83.271,83.309,83.218,83.264,1210099990.0
2005-07-07 11:00:00,83.262,83.394,83.223,83.357,843899997.0
2005-07-07 11:05:00,83.36,83.373,83.176,83.189,1002299999.0
2005-07-07 11:10:00,83.229,83.349,83.21,83.239,1129699997.0
2005-07-07 11:15:00,83.243,83.367,83.196,83.273,1001900004.0
2005-07-07 11:20:00,83.29,83.334,83.171,83.203,1023100005.0
2005-07-07 11:25:00,83.126,83.273,83.084,83.112,969399998.0
2005-07-07 11:30:00,83.105,83.236,83.032,83.05,1041400001.0
2005-07-07 11:35:00,83.075,83.117,82.945,82.948,1067900005.0
2005-07-07 11:40:00,82.964,83.125,82.933,83.079,1065899991.0
2005-07-07 11:45:00,83.092,83.158,82.997,83.11,1185099996.0
2005-07-07 11:50:00,83.073,83.192,83.023,83.111,1364700002.0
2005-07-07 11:55:00,83.078,83.135,83.025,83.057,1092599999.0
2005-07-07 12:00:00,83.078,83.122,82.922,82.951,1066599994.0
2005-07-07 12:05:00,82.938,83.119,82.875,83.002,898299992.0
2005-07-07 12:10:00,82.977,83.149,82.975,83.117,916800001.0
2005-07-07 12:15:00,83.095,83.165,83.052,83.095,1128599991.0
2005-07-07 12:20:00,83.081,83.155,83.001,83.054,1083599999.0
2005-07-07 12:25:00,83.012,83.089,82.998,83.049,981300003.0
2005-07-07 12:30:00,83.037,83.092,82.976,83.024,1275600005.0
2005-07-07 12:35:00,83.062,83.1,82.939,82.988,1044399992.0
2005-07-07 12:40:00,82.937,83.059,82.919,82.919,1067199995.0
2005-07-07 12:45:00,82.933,82.97,82.856,82.915,824700000.0
2005-07-07 12:50:00,82.934,83.001,82.895,82.973,918299994.0
2005-07-07 12:55:00,83.02,83.091,82.918,83.057,828600002.0
2005-07-07 13:00:00,83.127,83.168,83.007,83.03,1108299994.0
2005-07-07 13:05:00,83.02,83.157,82.997,83.117,1022399998.0
2005-07-07 13:10:00,83.134,83.207,82.982,83.153,1040799998.0
2005-07-07 13:15:00,83.227,83.227,83.037,83.057,1061700000.0
2005-07-07 13:20:00,83.072,83.126,83.044,83.111,976800001.0
2005-07-07 13:25:00,83.116,83.135,83.019,83.049,992400001.0
2005-07-07 13:30:00,83.027,83.095,82.997,83.072,1013800001.0
2005-07-07 13:35:00,83.077,83.146,83.026,83.043,1045699999.0
2005-07-07 13:40:00,83.081,83.163,83.049,83.069,1132999997.0
2005-07-07 13:45:00,83.077,83.12,82.978,83.082,1153599981.0
2005-07-07 13:50:00,83.072,83.1,82.993,82.998,902000006.0
2005-07-07 13:55:00,82.992,83.023,82.881,82.897,1048000006.0
2005-07-07 14:00:00,82.895,82.982,82.876,82.953,858499998.0
2005-07-07 14:05:00,82.944,82.966,82.878,82.883,991100000.0
2005-07-07 14:10:00,82.905,82.954,82.875,82.882,956699997.0
2005-07-07 14:15:00,82.883,82.949,82.791,82.793,1071299995.0
2005-07-07 14:20:00,82.818,82.866,82.709,82.744,984099995.0
2005-07-07 14:25:00,82.81,82.82,82.718,82.732,968799995.0
2005-07-07 14:30:00,82.768,82.778,82.659,82.743,818099998.0
2005-07-07 14:35:00,82.74,82.772,82.638,82.698,1044899999.0
2005-07-07 14:40:00,82.683,82.755,82.657,82.719,1047999991.0
2005-07-07 14:45:00,82.708,82.757,82.643,82.696,1034899992.0
2005-07-07 14:50:00,82.701,82.812,82.668,82.776,987499991.0
2005-07-07 14:55:00,82.812,82.88,82.734,82.83,773200001.0
2005-07-07 15:00:00,82.786,82.892,82.786,82.803,986600000.0
2005-07-07 15:05:00,82.808,82.842,82.7,82.721,1167999995.0
2005-07-07 15:10:00,82.746,82.826,82.702,82.723,1120699993.0
2005-07-07 15:15:00,82.716,82.797,82.696,82.758,937699997.0
2005-07-07 15:20:00,82.761,82.778,82.713,82.741,1034599996.0
2005-07-07 15:25:00,82.747,82.785,82.724,82.749,1084699997.0
2005-07-07 15:30:00,82.755,82.77,82.716,82.743,798000002.0
2005-07-07 15:35:00,82.769,82.827,82.739,82.804,834300001.0
2005-07-07 15:40:00,82.796,82.862,82.753,82.765,1211300003.0
2005-07-07 15:45:00,82.813,82.853,82.774,82.835,1164700002.0
2005-07-07 15:50:00,82.816,82.887,82.768,82.768,915299999.0
2005-07-07 15:55:00,82.778,82.871,82.777,82.802,978999993.0
2005-07-07 16:00:00,82.842,82.89,82.798,82.812,934999998.0
2005-07-07 16:05:00,82.816,82.892,82.79,82.887,1087599990.0
2005-07-07 16:10:00,82.886,82.908,82.792,82.831,1159799999.0
2005-07-07 16:15:00,82.867,82.881,82.816,82.862,1235400004.0
2005-07-07 16:20:00,82.867,82.898,82.817,82.848,1061400003.0
2005-07-07 16:25:00,82.87,82.883,82.809,82.854,1009599995.0
2005-07-07 16:30:00,82.862,82.932,82.845,82.924,1110099993.0
2005-07-07 16:35:00,82.932,82.968,82.863,82.873,1272399999.0
2005-07-07 16:40:00,82.852,82.937,82.827,82.917,1056499998.0
2005-07-07 16:45:00,82.863,82.911,82.84,82.86,1074300001.0
2005-07-07 16:50:00,82.909,82.95,82.857,82.913,1046199989.0
2005-07-07 16:55:00,82.898,82.937,82.811,82.82,985100002.0
2005-07-07 17:00:00,82.802,82.919,82.765,82.794,1166000003.0
2005-07-07 17:05:00,82.786,82.895,82.78,82.793,840299998.0
2005-07-07 17:10:00,82.851,82.871,82.809,82.815,971199997.0
2005-07-07 17:15:00,82.824,82.859,82.768,82.828,1139599998.0
2005-07-07 17:20:00,82.803,82.917,82.791,82.843,969100002.0
2005-07-07 17:25:00,82.848,82.904,82.779,82.839,978199995.0
2005-07-07 17:30:00,82.807,82.864,82.779,82.845,952700002.0
2005-07-07 17:35:00,82.842,82.864,82.803,82.829,963599997.0
2005-07-07 17:40:00,82.867,82.901,82.79,82.876,1358099996.0
2005-07-07 17:45:00,82.867,82.898,82.832,82.87,987100000.0
2005-07-07 17:50:00,82.851,82.896,82.816,82.832,913699996.0
2005-07-07 17:55:00,82.824,82.91,82.81,82.888,1027700001.0
2005-07-07 18:00:00,82.824,82.923,82.803,82.863,7056599992.0
2005-07-07 18:05:00,82.835,82.96,82.827,82.873,9461399986.0
2005-07-07 18:10:00,82.847,82.882,82.819,82.864,6183699990.0
2005-07-07 18:15:00,82.84,82.96,82.823,82.863,6518900005.0
2005-07-07 18:20:00,82.862,82.96,82.804,82.868,7707499995.0
2005-07-07 18:25:00,82.94,82.96,82.799,82.815,6931399974.0
2005-07-07 18:30:00,82.801,82.865,82.785,82.841,7155699985.0
2005-07-07 18:35:00,82.813,82.867,82.784,82.847,5543800013.0
2005-07-07 18:40:00,82.83,82.865,82.785,82.863,4482999997.0
2005-07-07 18:45:00,82.867,82.867,82.791,82.826,3790899981.0
2005-07-07 18:50:00,82.802,82.882,82.782,82.825,4083499976.0
2005-07-07 18:55:00,82.845,82.889,82.824,82.861,4048999995.0
2005-07-07 19:00:00,82.86,82.937,82.839,82.932,2930999991.0
2005-07-07 19:05:00,82.918,82.95,82.874,82.889,2997599999.0
2005-07-07 19:10:00,82.879,82.939,82.84,82.892,2071699998.0
2005-07-07 19:15:00,82.906,82.949,82.874,82.906,2855000003.0
2005-07-07 19:20:00,82.906,82.939,82.814,82.896,3302499994.0
2005-07-07 19:25:00,82.884,82.923,82.831,82.893,4042300007.0
2005-07-07 19:30:00,82.87,82.924,82.839,82.881,3452599983.0
2005-07-07 19:35:00,82.89,82.909,82.817,82.86,3099499991.0
2005-07-07 19:40:00,82.855,82.894,82.794,82.814,3124699976.0
2005-07-07 19:45:00,82.835,82.868,82.802,82.819,2280899992.0
2005-07-07 19:50:00,82.833,82.865,82.785,82.805,2921499985.0
2005-07-07 19:55:00,82.849,82.863,82.761,82.831,2966400002.0
2005-07-07 20:00:00,82.819,82.857,82.773,82.824,2174399977.0
2005-07-07 20:05:00,82.822,82.858,82.751,82.784,3131099994.0
2005-07-07 20:10:00,82.795,82.863,82.774,82.824,3736699994.0
2005-07-07 20:15:00,82.827,82.842,82.757,82.812,2324799998.0
2005-07-07 20:20:00,82.802,82.838,82.767,82.789,3025900004.0
2005-07-07 20:25:00,82.81,82.848,82.765,82.796,3986899990.0
2005-07-07 20:30:00,82.813,82.849,82.782,82.829,4454699992.0
2005-07-07 20:35:00,82.831,82.848,82.774,82.787,2801799998.0
2005-07-07 20:40:00,82.775,82.84,82.725,82.764,5142799998.0
2005-07-07 20:45:00,82.784,82.826,82.698,82.743,3765199996.0
2005-07-07 20:50:00,82.747,82.786,82.699,82.74,3594099980.0
2005-07-07 20:55:00,82.759,82.776,82.702,82.755,5606099987.0
2005-07-07 21:00:00,82.742,82.775,82.698,82.738,3794900000.0
2005-07-07 21:05:00,82.704,82.795,82.704,82.774,3256399989.0
2005-07-07 21:10:00,82.79,82.804,82.729,82.779,2679299990.0
2005-07-07 21:15:00,82.772,82.811,82.744,82.773,4101599973.0
2005-07-07 21:20:00,82.769,82.83,82.759,82.799,4550699985.0
2005-07-07 21:25:00,82.82,82.848,82.786,82.842,2806099991.0
2005-07-07 21:30:00,82.827,82.845,82.79,82.819,1695199995.0
2005-07-07 21:35:00,82.835,82.856,82.797,82.833,1885000007.0
2005-07-07 21:40:00,82.79,82.847,82.755,82.784,2540899993.0
2005-07-07 21:45:00,82.766,82.865,82.764,82.848,2057500000.0
2005-07-07 21:50:00,82.841,82.894,82.795,82.875,1617099992.0
2005-07-07 21:55:00,82.865,82.908,82.835,82.88,1189100000.0
2005-07-07 22:00:00,82.868,82.917,82.851,82.905,2996599993.0
2005-07-07 22:05:00,82.909,82.978,82.874,82.962,1149599998.0
2005-07-07 22:10:00,82.952,82.973,82.895,82.936,1677699992.0
2005-07-07 22:15:00,82.96,82.991,82.896,82.902,1592599999.0
2005-07-07 22:20:00,82.907,82.968,82.87,82.938,1710299992.0
2005-07-07 22:25:00,82.945,82.945,82.859,82.902,1601200002.0
2005-07-07 22:30:00,82.914,82.955,82.855,82.898,2401900002.0
2005-07-07 22:35:00,82.904,82.943,82.869,82.94,1174100000.0
2005-07-07 22:40:00,82.902,82.917,82.818,82.841,1329599996.0
2005-07-07 22:45:00,82.836,82.896,82.786,82.86,1516199996.0
2005-07-07 22:50:00,82.817,82.871,82.803,82.823,1689600006.0
2005-07-07 22:55:00,82.855,82.872,82.733,82.802,1576299995.0
2005-07-07 23:00:00,82.823,82.85,82.736,82.75,963700001.0
2005-07-07 23:05:00,82.768,82.807,82.68,82.77,1200999987.0
2005-07-07 23:10:00,82.755,82.808,82.742,82.792,997699999.0
2005-07-07 23:15:00,82.789,82.799,82.72,82.73,983699996.0
2005-07-07 23:20:00,82.747,82.795,82.688,82.766,1102999996.0
2005-07-07 23:25:00,82.767,82.798,82.729,82.746,1067399997.0
2005-07-07 23:30:00,82.769,82.782,82.724,82.73,868400001.0
2005-07-07 23:35:00,82.748,82.77,82.691,82.737,828499996.0
2005-07-07 23:40:00,82.774,82.782,82.737,82.742,1141600004.0
2005-07-07 23:45:00,82.755,82.834,82.729,82.824,1089799999.0
2005-07-07 23:50:00,82.801,82.848,82.785,82.815,956600002.0
2005-07-07 23:55:00,82.817,82.839,82.781,82.817,1163300006.0
2005-07-08 00:00:00,82.822,82.846,82.772,82.833,991100001.0
2005-07-08 00:05:00,82.8,82.826,82.749,82.805,1004599997.0
2005-07-08 00:10:00,82.765,82.821,82.748,82.761,1027899998.0
2005-07-08 00:15:00,82.772,82.801,82.745,82.774,831299995.0
2005-07-08 00:20:00,82.723,82.778,82.689,82.7,1168000003.0
2005-07-08 00:25:00,82.744,82.765,82.692,82.696,1227799997.0
2005-07-08 00:30:00,82.689,82.753,82.689,82.727,749799999.0
2005-07-08 00:35:00,82.729,82.776,82.716,82.725,1055000001.0
2005-07-08 00:40:00,82.718,82.795,82.689,82.786,1093399994.0
2005-07-08 00:45:00,82.784,82.819,82.739,82.8,861300001.0
2005-07-08 00:50:00,82.806,82.812,82.743,82.783,1017399996.0
2005-07-08 00:55:00,82.779,82.79,82.732,82.769,951499994.0
2005-07-08 01:00:00,82.788,82.825,82.749,82.778,1018399996.0
2005-07-08 01:05:00,82.798,82.834,82.78,82.799,1124199992.0
2005-07-08 01:10:00,82.8,82.819,82.756,82.807,1054299995.0
2005-07-08 01:15:00,82.797,82.823,82.759,82.804,1000400001.0
2005-07-08 01:20:00,82.773,82.818,82.736,82.751,1037600001.0
2005-07-08 01:25:00,82.748,82.829,82.743,82.8,931400000.0
2005-07-08 01:30:00,82.79,82.878,82.775,82.872,1091900008.0
2005-07-08 01:35:00,82.847,82.888,82.83,82.864,925700003.0
2005-07-08 01:40:00,82.893,82.928,82.856,82.905,913600004.0
2005-07-08 01:45:00,82.902,82.965,82.868,82.946,857999998.0
2005-07-08 01:50:00,82.93,82.984,82.901,82.955,902300002.0
2005-07-08 01:55:00,82.956,82.986,82.923,82.954,1291399996.0
2005-07-08 02:00:00,82.948,82.982,82.904,82.918,930100004.0
2005-07-08 02:05:00,82.964,82.99,82.9,82.972,1055500000.0
2005-07-08 02:10:00,82.948,82.994,82.916,82.967,1073199992.0
2005-07-08 02:15:00,82.947,83.005,82.93,82.99,1012099996.0
2005-07-08 02:20:00,82.982,83.006,82.946,82.998,880599995.0
2005-07-08 02:25:00,82.983,83.013,82.925,82.962,1151700002.0
2005-07-08 02:30:00,82.963,83.004,82.94,82.964,1134699999.0
2005-07-08 02:35:00,82.956,83.009,82.95,82.967,1033400003.0
2005-07-08 02:40:00,82.984,83.026,82.943,83.004,1233400001.0
2005-07-08 02:45:00,82.997,83.069,82.965,83.049,1138099993.0
2005-07-08 02:50:00,83.013,83.06,82.972,83.026,863100006.0
2005-07-08 02:55:00,82.988,83.056,82.967,82.987,1139600002.0
2005-07-08 03:00:00,82.97,83.038,82.95,83.007,842999988.0
2005-07-08 03:05:00,82.991,83.039,82.929,82.95,988700001.0
2005-07-08 03:10:00,82.972,82.984,82.838,82.838,875899993.0
2005-07-08 03:15:00,82.827,82.939,82.813,82.854,1126200000.0
2005-07-08 03:20:00,82.889,82.923,82.851,82.865,977799995.0
2005-07-08 03:25:00,82.853,82.894,82.828,82.859,1463099998.0
2005-07-08 03:30:00,82.904,82.914,82.832,82.87,1241299994.0
2005-07-08 03:35:00,82.86,82.909,82.821,82.866,937500002.0
2005-07-08 03:40:00,82.852,82.892,82.823,82.869,1133600000.0
2005-07-08 03:45:00,82.854,82.893,82.818,82.875,959199998.0
2005-07-08 03:50:00,82.865,82.958,82.837,82.894,824400005.0
2005-07-08 03:55:00,82.917,82.962,82.89,82.897,894899992.0
2005-07-08 04:00:00,82.896,82.958,82.867,82.928,1144799993.0
2005-07-08 04:05:00,82.927,82.946,82.887,82.929,868999997.0
2005-07-08 04:10:00,82.913,82.966,82.899,82.94,968199997.0
2005-07-08 04:15:00,82.951,83.006,82.94,82.998,989900004.0
2005-07-08 04:20:00,82.98,83.017,82.956,82.983,883600002.0
2005-07-08 04:25:00,82.98,83.001,82.913,82.913,1007099997.0
2005-07-08 04:30:00,82.933,82.967,82.827,82.88,1078099999.0
2005-07-08 04:35:00,82.881,82.913,82.818,82.818,1145300006.0
2005-07-08 04:40:00,82.845,82.889,82.819,82.843,1004300000.0
2005-07-08 04:45:00,82.851,82.869,82.816,82.835,1161599994.0
2005-07-08 04:50:00,82.859,82.879,82.819,82.879,1106199988.0
2005-07-08 04:55:00,82.847,82.876,82.815,82.847,670699996.0
2005-07-08 05:00:00,82.817,82.88,82.808,82.841,863600004.0
2005-07-08 05:05:00,82.83,82.865,82.726,82.788,1050399998.0
2005-07-08 05:10:00,82.812,82.854,82.78,82.822,1068599999.0
2005-07-08 05:15:00,82.809,82.889,82.791,82.836,1029599993.0
2005-07-08 05:20:00,82.854,82.904,82.821,82.876,1011100003.0
2005-07-08 05:25:00,82.829,82.883,82.807,82.866,1093399995.0
2005-07-08 05:30:00,82.864,82.891,82.811,82.875,1072999989.0
2005-07-08 05:35:00,82.869,82.87,82.825,82.832,1036699991.0
2005-07-08 05:40:00,82.84,82.884,82.81,82.819,1114100000.0
2005-07-08 05:45:00,82.847,82.863,82.782,82.8,1010699998.0
2005-07-08 05:50:00,82.817,82.844,82.76,82.787,1188399995.0
2005-07-08 05:55:00,82.774,82.831,82.761,82.808,626499993.0
2005-07-08 06:00:00,82.792,82.837,82.772,82.837,1062100002.0
2005-07-08 06:05:00,82.841,82.841,82.784,82.817,1030799997.0
2005-07-08 06:10:00,82.802,82.872,82.786,82.847,929700000.0
2005-07-08 06:15:00,82.862,82.885,82.805,82.826,834500000.0
2005-07-08 06:20:00,82.825,82.88,82.803,82.803,1033299987.0
2005-07-08 06:25:00,82.811,82.86,82.795,82.85,1198899983.0
2005-07-08 06:30:00,82.827,82.855,82.802,82.818,1045499994.0
2005-07-08 06:35:00,82.828,82.88,82.807,82.842,994399991.0
2005-07-08 06:40:00,82.857,82.887,82.818,82.818,1015099994.0
2005-07-08 06:45:00,82.83,82.91,82.83,82.872,1125700000.0
2005-07-08 06:50:00,82.91,82.92,82.848,82.894,908299997.0
2005-07-08 06:55:00,82.888,82.911,82.828,82.875,1015700005.0
2005-07-08 07:00:00,82.864,82.909,82.826,82.835,916399993.0
2005-07-08 07:05:00,82.847,82.884,82.814,82.821,1060299999.0
2005-07-08 07:10:00,82.815,82.865,82.79,82.83,919499999.0
2005-07-08 07:15:00,82.811,82.844,82.772,82.797,1081200002.0
2005-07-08 07:20:00,82.78,82.845,82.748,82.823,981399999.0
2005-07-08 07:25:00,82.82,82.82,82.768,82.774,1057100006.0
2005-07-08 07:30:00,82.78,82.824,82.753,82.814,994999993.0
2005-07-08 07:35:00,82.817,82.82,82.752,82.765,860400000.0
2005-07-08 07:40:00,82.773,82.806,82.752,82.774,882800004.0
2005-07-08 07:45:00,82.782,82.808,82.738,82.759,973500000.0
2005-07-08 07:50:00,82.774,82.842,82.744,82.789,990800003.0
2005-07-08 07:55:00,82.8,82.881,82.784,82.847,1079599997.0
2005-07-08 08:00:00,82.838,82.896,82.816,82.861,726599997.0
2005-07-08 08:05:00,82.813,82.88,82.781,82.789,1151000006.0
2005-07-08 08:10:00,82.795,82.849,82.751,82.787,968499999.0
2005-07-08 08:15:00,82.774,82.813,82.734,82.748,869999997.0
2005-07-08 08:20:00,82.752,82.87,82.752,82.845,1159299993.0
2005-07-08 08:25:00,82.809,82.852,82.789,82.847,1032599999.0
2005-07-08 08:30:00,82.821,82.857,82.796,82.824,998500004.0
2005-07-08 08:35:00,82.854,82.873,82.809,82.853,1113999989.0
2005-07-08 08:40:00,82.822,82.888,82.729,82.854,783900002.0
2005-07-08 08:45:00,82.84,82.896,82.84,82.854,901200002.0
2005-07-08 08:50:00,82.831,82.872,82.797,82.83,1101800005.0
2005-07-08 08:55:00,82.825,82.865,82.81,82.823,1077699995.0
2005-07-08 09:00:00,82.786,82.858,82.766,82.786,914299996.0
2005-07-08 09:05:00,82.794,82.866,82.786,82.832,1197099999.0
2005-07-08 09:10:00,82.853,82.887,82.793,82.813,1008799996.0
2005-07-08 09:15:00,82.793,82.852,82.763,82.763,991400002.0
2005-07-08 09:20:00,82.797,82.814,82.75,82.798,1093099997.0
2005-07-08 09:25:00,82.81,82.825,82.718,82.78,923500004.0
2005-07-08 09:30:00,82.755,82.803,82.746,82.773,1023900001.0
2005-07-08 09:35:00,82.765,82.813,82.75,82.796,980900000.0
2005-07-08 09:40:00,82.805,82.836,82.777,82.808,958099996.0
2005-07-08 09:45:00,82.779,82.838,82.747,82.812,965699996.0
2005-07-08 09:50:00,82.827,82.855,82.789,82.824,1315399991.0
2005-07-08 09:55:00,82.775,82.867,82.775,82.835,1097199992.0
2005-07-08 10:00:00,82.832,82.872,82.809,82.847,948299995.0
2005-07-08 10:05:00,82.828,82.894,82.819,82.865,899699995.0
2005-07-08 10:10:00,82.877,82.89,82.82,82.847,1235699991.0
2005-07-08 10:15:00,82.823,82.889,82.808,82.838,853099997.0
2005-07-08 10:20:00,82.814,82.879,82.791,82.846,826999995.0
2005-07-08 10:25:00,82.838,82.886,82.819,82.882,1083699992.0
2005-07-08 10:30:00,82.855,82.907,82.845,82.873,852599996.0
2005-07-08 10:35:00,82.885,82.939,82.863,82.912,1145899994.0
2005-07-08 10:40:00,82.907,83.011,82.901,82.985,1273199995.0
2005-07-08 10:45:00,82.961,82.98,82.851,82.911,781999992.0
2005-07-08 10:50:00,82.91,82.946,82.833,82.874,1119800004.0
2005-07-08 10:55:00,82.914,82.994,82.887,82.948,1079799991.0
2005-07-08 11:00:00,82.952,82.974,82.911,82.939,920999991.0
2005-07-08 11:05:00,82.939,82.976,82.904,82.91,1212999999.0
2005-07-08 11:10:00,82.904,82.966,82.898,82.92,981400006.0
2005-07-08 11:15:00,82.962,82.99,82.921,82.976,1096300005.0
2005-07-08 11:20:00,82.967,83.021,82.936,83.003,1076599992.0
2005-07-08 11:25:00,83.02,83.024,82.96,82.976,943499993.0
2005-07-08 11:30:00,82.98,83.012,82.915,82.925,1056500002.0
2005-07-08 11:35:00,82.944,82.97,82.899,82.945,1117800002.0
2005-07-08 11:40:00,82.972,83.012,82.928,82.964,933199999.0
2005-07-08 11:45:00,82.992,83.013,82.94,82.977,1016499996.0
2005-07-08 11:50:00,82.969,82.994,82.918,82.947,1210399992.0
2005-07-08 11:55:00,82.982,83.01,82.949,82.975,1196899997.0
2005-07-08 12:00:00,82.978,83.015,82.957,82.972,843099996.0
2005-07-08 12:05:00,82.995,83.03,82.929,83.008,982600003.0
2005-07-08 12:10:00,82.998,83.126,82.993,83.082,860800000.0
2005-07-08 12:15:00,83.068,83.122,83.045,83.088,833799992.0
2005-07-08 12:20:00,83.063,83.12,83.058,83.072,1056099993.0
2005-07-08 12:25:00,83.092,83.114,83.056,83.099,978800001.0
2005-07-08 12:30:00,83.044,83.122,83.042,83.102,1137700002.0
2005-07-08 12:35:00,83.09,83.105,83.04,83.071,978399998.0
2005-07-08 12:40:00,83.087,83.093,83.043,83.076,1048399994.0
2005-07-08 12:45:00,83.076,83.1,83.017,83.073,1029399997.0
2005-07-08 12:50:00,83.039,83.107,83.021,83.065,886400004.0
2005-07-08 12:55:00,83.063,83.096,83.002,83.021,898799997.0
2005-07-08 13:00:00,82.984,83.079,82.973,83.043,1039899997.0
2005-07-08 13:05:00,83.045,83.075,82.991,83.035,1033899992.0
2005-07-08 13:10:00,83.025,83.079,83.012,83.077,941099998.0
2005-07-08 13:15:00,83.063,83.107,83.042,83.063,1007699995.0
2005-07-08 13:20:00,83.069,83.142,83.05,83.138,1210799996.0
2005-07-08 13:25:00,83.157,83.159,83.072,83.12,871200000.0
2005-07-08 13:30:00,83.118,83.164,83.091,83.14,1141299993.0
2005-07-08 13:35:00,83.127,83.163,83.085,83.12,1060699999.0
2005-07-08 13:40:00,83.114,83.163,83.09,83.13,1045199998.0
2005-07-08 13:45:00,83.121,83.144,83.069,83.127,1142499997.0
2005-07-08 13:50:00,83.106,83.161,83.085,83.106,973600002.0
2005-07-08 13:55:00,83.118,83.182,83.096,83.113,931199998.0
2005-07-08 14:00:00,83.127,83.168,83.061,83.102,712199997.0
2005-07-08 14:05:00,83.098,83.149,83.041,83.07,1126599997.0
2005-07-08 14:10:00,83.07,83.14,83.048,83.111,917699997.0
2005-07-08 14:15:00,83.126,83.183,83.11,83.155,1080899998.0
2005-07-08 14:20:00,83.145,83.151,83.09,83.108,974699998.0
2005-07-08 14:25:00,83.098,83.163,83.042,83.054,921700000.0
2005-07-08 14:30:00,83.078,83.181,82.995,83.062,1085699998.0
2005-07-08 14:35:00,83.068,83.238,83.052,83.196,1052299996.0
2005-07-08 14:40:00,83.148,83.211,83.083,83.156,797899998.0
2005-07-08 14:45:00,83.165,83.193,83.059,83.133,1009599999.0
2005-07-08 14:50:00,83.124,83.175,83.08,83.116,953400005.0
2005-07-08 14:55:00,83.092,83.179,83.086,83.166,653999997.0
2005-07-08 15:00:00,83.135,83.166,83.03,83.113,1003099997.0
2005-07-08 15:05:00,83.149,83.194,83.079,83.183,1174799987.0
2005-07-08 15:10:00,83.197,83.329,83.14,83.249,1126200000.0
2005-07-08 15:15:00,83.236,83.323,83.211,83.278,1024399996.0
2005-07-08 15:20:00,83.255,83.319,83.231,83.237,999999995.0
2005-07-08 15:25:00,83.258,83.292,83.192,83.22,832000002.0
2005-07-08 15:30:00,83.201,83.274,83.189,83.235,944399999.0
2005-07-08 15:35:00,83.246,83.287,83.202,83.22,882200002.0
2005-07-08 15:40:00,83.235,83.245,83.139,83.139,1196599996.0
2005-07-08 15:45:00,83.215,83.241,83.101,83.132,1280599992.0
2005-07-08 15:50:00,83.15,83.212,83.121,83.173,894199992.0
2005-07-08 15:55:00,83.138,83.193,83.126,83.152,945299997.0
2005-07-08 16:00:00,83.135,83.197,83.102,83.135,1164999988.0
2005-07-08 16:05:00,83.144,83.211,83.132,83.177,1021500007.0
2005-07-08 16:10:00,83.172,83.242,83.166,83.2,924199998.0
2005-07-08 16:15:00,83.181,83.237,83.148,83.154,987600003.0
2005-07-08 16:20:00,83.134,83.193,83.068,83.068,953799995.0
2005-07-08 16:25:00,83.106,83.139,83.031,83.077,947899994.0
2005-07-08 16:30:00,83.069,83.131,83.057,83.077,991499999.0
2005-07-08 16:35:00,83.054,83.154,83.035,83.123,852300003.0
2005-07-08 16:40:00,83.152,83.199,83.086,83.11,950399999.0
2005-07-08 16:45:00,83.112,83.173,83.078,83.115,855999995.0
2005-07-08 16:50:00,83.1,83.182,83.069,83.139,1052999991.0
2005-07-08 16:55:00,83.148,83.21,83.102,83.198,1008699994.0
2005-07-08 17:00:00,83.186,83.217,83.131,83.193,1086399993.0
2005-07-08 17:05:00,83.235,83.235,83.155,83.18,933800001.0
2005-07-08 17:10:00,83.147,83.184,83.108,83.158,925399996.0
2005-07-08 17:15:00,83.168,83.181,83.104,83.126,1077500002.0
2005-07-08 17:20:00,83.147,83.183,83.09,83.118,1064000003.0
2005-07-08 17:25:00,83.098,83.175,83.081,83.157,1070099999.0
2005-07-08 17:30:00,83.127,83.166,83.074,83.166,943500004.0
2005-07-08 17:35:00,83.168,83.168,83.092,83.101,966800007.0
2005-07-08 17:40:00,83.085,83.126,82.996,83.054,1297099999.0
2005-07-08 17:45:00,83.064,83.127,83.038,83.06,875499996.0
2005-07-08 17:50:00,83.066,83.14,83.051,83.09,925599997.0
2005-07-08 17:55:00,83.071,83.113,83.034,83.075,989799999.0
2005-07-08 18:00:00,83.046,83.16,83.016,83.054,7045100019.0
2005-07-08 18:05:00,83.065,83.14,83.006,83.034,9041399982.0
2005-07-08 18:10:00,82.993,83.073,82.975,83.038,6866500000.0
2005-07-08 18:15:00,83.05,83.1,82.998,83.038,4489599991.0
2005-07-08 18:20:00,83.043,83.15,82.984,83.049,8219299984.0
2005-07-08 18:25:00,83.1,83.16,83.018,83.065,6902100005.0
2005-07-08 18:30:00,83.065,83.098,83.007,83.073,7643500013.0
2005-07-08 18:35:00,83.042,83.121,83.022,83.106,5389199991.0
2005-07-08 18:40:00,83.094,83.125,83.037,83.076,4523699986.0
2005-07-08 18:45:00,83.083,83.136,83.016,83.104,3894099991.0
2005-07-08 18:50:00,83.099,83.151,83.061,83.112,4132399997.0
2005-07-08 18:55:00,83.092,83.135,83.061,83.088,4052599975.0
2005-07-08 19:00:00,83.076,83.139,83.043,83.125,2738899995.0
2005-07-08 19:05:00,83.105,83.14,83.049,83.078,3555299995.0
2005-07-08 19:10:00,83.076,83.157,83.065,83.129,1978999995.0
2005-07-08 19:15:00,83.15,83.186,83.107,83.164,2824399993.0
2005-07-08 19:20:00,83.159,83.221,83.11,83.157,2861000006.0
2005-07-08 19:25:00,83.159,83.21,83.12,83.145,4395499985.0
2005-07-08 19:30:00,83.135,83.175,83.101,83.127,3562599983.0
2005-07-08 19:35:00,83.138,83.218,83.109,83.218,3244500000.0
2005-07-08 19:40:00,83.173,83.244,83.154,83.192,2821199989.0
2005-07-08 19:45:00,83.21,83.237,83.127,83.193,2469399989.0
2005-07-08 19:50:00,83.172,83.202,83.112,83.16,2828700007.0
2005-07-08 19:55:00,83.138,83.192,83.116,83.149,2743200000.0
2005-07-08 20:00:00,83.125,83.194,83.091,83.134,2191899989.0
2005-07-08 20:05:00,83.144,83.187,83.081,83.166,3092899993.0
2005-07-08 20:10:00,83.104,83.157,83.019,83.047,3803799989.0
2005-07-08 20:15:00,83.061,83.145,83.029,83.059,2099300002.0
2005-07-08 20:20:00,83.049,83.105,83.033,83.07,3019099989.0
2005-07-08 20:25:00,83.07,83.094,83.024,83.044,4524699986.0
2005-07-08 20:30:00,83.05,83.087,83.015,83.025,4563200006.0
2005-07-08 20:35:00,83.048,83.08,83.016,83.035,2953699993.0
2005-07-08 20:40:00,83.039,83.119,83.032,83.067,4669199985.0
2005-07-08 20:45:00,83.056,83.102,83.014,83.07,3503099994.0
2005-07-08 20:50:00,83.039,83.157,83.014,83.108,3791199989.0
2005-07-08 20:55:00,83.142,83.159,83.06,83.105,4880499996.0
2005-07-08 21:00:00,83.143,83.165,83.086,83.143,3418200008.0
2005-07-08 21:05:00,83.113,83.183,83.109,83.139,3264699990.0
2005-07-08 21:10:00,83.145,83.207,83.125,83.163,2802400004.0
2005-07-08 21:15:00,83.146,83.207,83.113,83.171,4044699996.0
2005-07-08 21:20:00,83.165,83.217,83.152,83.191,4608700005.0
2005-07-08 21:25:00,83.192,83.238,83.167,83.202,3045199980.0
2005-07-08 21:30:00,83.198,83.229,83.135,83.135,1658899990.0
2005-07-08 21:35:00,83.149,83.188,83.083,83.129,2147999975.0
2005-07-08 21:40:00,83.094,83.165,83.05,83.08,2460900003.0
2005-07-08 21:45:00,83.07,83.17,83.059,83.08,2076000000.0
2005-07-08 21:50:00,83.07,83.151,83.059,83.122,1352499997.0
2005-07-08 21:55:00,83.087,83.164,83.073,83.132,1501600000.0
2005-07-08 22:00:00,83.131,83.194,83.106,83.18,3053699995.0
2005-07-08 22:05:00,83.16,83.201,83.139,83.172,1078800001.0
2005-07-08 22:10:00,83.158,83.238,83.152,83.169,1740000002.0
2005-07-08 22:15:00,83.164,83.224,83.14,83.146,1736199996.0
2005-07-08 22:20:00,83.175,83.235,83.15,83.215,1450299999.0
2005-07-08 22:25:00,83.198,83.294,83.164,83.262,1751599998.0
2005-07-08 22:30:00,83.262,83.285,83.184,83.27,2639699985.0
2005-07-08 22:35:00,83.24,83.301,83.208,83.242,1088299992.0
2005-07-08 22:40:00,83.228,83.26,83.14,83.19,1703199991.0
2005-07-08 22:45:00,83.184,83.241,83.126,83.138,1488399997.0
2005-07-08 22:50:00,83.118,83.231,83.089,83.167,1455600004.0
2005-07-08 22:55:00,83.205,83.228,83.109,83.154,1668400004.0
2005-07-08 23:00:00,83.23,83.28,83.2,83.2,1341999980.0
2005-07-08 23:05:00,83.16,83.23,83.15,83.21,1341999980.0
2005-07-08 23:10:00,83.2,83.2,83.15,83.15,805199988.0
2005-07-08 23:15:00,83.28,83.28,83.28,83.28,268399996.0
2005-07-08 23:30:00,83.22,83.22,83.22,83.22,268399996.0
2005-07-08 23:35:00,83.33,83.33,83.33,83.33,268399996.0
2005-07-08 23:40:00,83.26,83.26,83.26,83.26,268399996.0
2005-07-08 23:45:00,83.23,83.26,83.23,83.26,536799992.0
2005-07-08 23:50:00,83.22,83.23,83.22,83.23,536799992.0
2005-07-10 23:00:00,83.2,83.245,83.19,83.231,1109999992.0
2005-07-10 23:05:00,83.213,83.254,83.187,83.203,926599993.0
2005-07-10 23:10:00,83.235,83.261,83.211,83.226,959099994.0
2005-07-10 23:15:00,83.223,83.268,83.214,83.246,948300003.0
2005-07-10 23:20:00,83.255,83.271,83.209,83.23,1180699996.0
2005-07-10 23:25:00,83.216,83.249,83.182,83.227,1049199985.0
2005-07-10 23:30:00,83.2,83.225,83.163,83.197,787699996.0
2005-07-10 23:35:00,83.224,83.24,83.136,83.209,815299993.0
2005-07-10 23:40:00,83.196,83.26,83.184,83.22,1143700002.0
2005-07-10 23:45:00,83.225,83.259,83.205,83.255,1205399997.0
2005-07-10 23:50:00,83.245,83.254,83.193,83.214,1013800005.0
2005-07-10 23:55:00,83.237,83.251,83.205,83.236,979000000.0
2005-07-11 00:00:00,83.234,83.277,83.189,83.216,991600004.0
2005-07-11 00:05:00,83.21,83.259,83.208,83.241,881599997.0
2005-07-11 00:10:00,83.201,83.257,83.177,83.19,1096299992.0
2005-07-11 00:15:00,83.205,83.252,83.181,83.212,793200003.0
2005-07-11 00:20:00,83.177,83.227,83.171,83.183,1059199994.0
2005-07-11 00:25:00,83.185,83.246,83.18,83.246,925100000.0
2005-07-11 00:30:00,83.234,83.255,83.193,83.232,934300003.0
2005-07-11 00:35:00,83.247,83.259,83.18,83.229,1032999991.0
2005-07-11 00:40:00,83.211,83.262,83.183,83.223,926099994.0
2005-07-11 00:45:00,83.241,83.271,83.223,83.26,1026899993.0
2005-07-11 00:50:00,83.25,83.278,83.224,83.248,823799996.0
2005-07-11 00:55:00,83.235,83.275,83.209,83.234,1094099994.0
2005-07-11 01:00:00,83.22,83.248,83.191,83.198,1039800003.0
2005-07-11 01:05:00,83.21,83.242,83.149,83.192,1082000002.0
2005-07-11 01:10:00,83.182,83.2,83.114,83.15,998499993.0
2005-07-11 01:15:00,83.135,83.224,83.122,83.224,982299999.0
2005-07-11 01:20:00,83.178,83.239,83.168,83.202,946200000.0
2005-07-11 01:25:00,83.172,83.241,83.17,83.235,1124999996.0
2005-07-11 01:30:00,83.252,83.279,83.2,83.231,1038999994.0
2005-07-11 01:35:00,83.235,83.279,83.223,83.248,940399996.0
2005-07-11 01:40:00,83.232,83.278,83.199,83.262,1086399996.0
2005-07-11 01:45:00,83.233,83.279,83.199,83.261,982099990.0
2005-07-11 01:50:00,83.232,83.279,83.216,83.263,757499999.0
2005-07-11 01:55:00,83.237,83.265,83.207,83.236,969399999.0
2005-07-11 02:00:00,83.213,83.269,83.187,83.265,1231999998.0
2005-07-11 02:05:00,83.248,83.297,83.226,83.277,907199999.0
2005-07-11 02:10:00,83.264,83.294,83.222,83.257,1061300002.0
2005-07-11 02:15:00,83.245,83.266,83.179,83.179,1023299994.0
2005-07-11 02:20:00,83.194,83.255,83.169,83.222,1186899998.0
2005-07-11 02:25:00,83.241,83.261,83.196,83.212,1132800003.0
2005-07-11 02:30:00,83.213,83.259,83.192,83.229,1156700001.0
2005-07-11 02:35:00,83.213,83.25,83.192,83.202,1000499998.0
2005-07-11 02:40:00,83.209,83.236,83.187,83.191,1018099996.0
2005-07-11 02:45:00,83.195,83.236,83.174,83.203,1069900000.0
2005-07-11 02:50:00,83.175,83.241,83.172,83.202,1046399995.0
2005-07-11 02:55:00,83.222,83.235,83.169,83.222,957499994.0
2005-07-11 03:00:00,83.215,83.234,83.167,83.194,967899983.0
2005-07-11 03:05:00,83.192,83.239,83.151,83.203,1229399999.0
2005-07-11 03:10:00,83.191,83.209,83.128,83.149,1042799999.0
2005-07-11 03:15:00,83.141,83.191,83.105,83.132,1046000006.0
2005-07-11 03:20:00,83.119,83.17,83.099,83.121,819200003.0
2005-07-11 03:25:00,83.127,83.168,83.099,83.103,953999998.0
2005-07-11 03:30:00,83.137,83.147,83.095,83.129,1049899999.0
2005-07-11 03:35:00,83.103,83.153,83.087,83.107,1330999996.0
2005-07-11 03:40:00,83.102,83.142,83.058,83.099,1120199999.0
2005-07-11 03:45:00,83.093,83.124,83.059,83.096,796100004.0
2005-07-11 03:50:00,83.089,83.119,83.041,83.072,1049900001.0
2005-07-11 03:55:00,83.1,83.125,83.064,83.095,1016499996.0
2005-07-11 04:00:00,83.077,83.099,83.034,83.073,836900002.0
2005-07-11 04:05:00,83.068,83.115,83.04,83.071,858899994.0
2005-07-11 04:10:00,83.083,83.121,83.062,83.075,870399995.0
2005-07-11 04:15:00,83.071,83.143,83.071,83.112,1023400006.0
2005-07-11 04:20:00,83.098,83.137,83.085,83.124,1044399993.0
2005-07-11 04:25:00,83.122,83.134,83.069,83.075,870299994.0
2005-07-11 04:30:00,83.064,83.126,83.057,83.111,937199991.0
2005-07-11 04:35:00,83.088,83.133,83.058,83.08,927500000.0
2005-07-11 04:40:00,83.066,83.131,83.063,83.097,1039899996.0
2005-07-11 04:45:00,83.093,83.179,83.083,83.146,993000003.0
2005-07-11 04:50:00,83.159,83.168,83.095,83.136,1013999998.0
2005-07-11 04:55:00,83.121,83.156,83.083,83.095,954999989.0
2005-07-11 05:00:00,83.056,83.144,83.053,83.107,1035999993.0
2005-07-11 05:05:00,83.113,83.162,83.078,83.149,984199999.0
2005-07-11 05:10:00,83.146,83.152,83.086,83.125,946099991.0
2005-07-11 05:15:00,83.097,83.141,83.075,83.117,1094700001.0
2005-07-11 05:20:00,83.095,83.137,83.052,83.077,1105200009.0
2005-07-11 05:25:00,83.094,83.114,83.027,83.075,1083599997.0
2005-07-11 05:30:00,83.075,83.091,83.02,83.058,901299998.0
2005-07-11 05:35:00,83.038,83.104,83.031,83.071,720599999.0
2005-07-11 05:40:00,83.046,83.103,83.046,83.09,1077599991.0
2005-07-11 05:45:00,83.065,83.099,83.041,83.071,893900001.0
2005-07-11 05:50:00,83.09,83.125,83.057,83.115,859000005.0
2005-07-11 05:55:00,83.113,83.137,83.078,83.104,899599996.0
2005-07-11 06:00:00,83.109,83.152,83.056,83.117,1275200001.0
2005-07-11 06:05:00,83.123,83.135,83.077,83.098,994699999.0
2005-07-11 06:10:00,83.091,83.168,83.084,83.119,1213699986.0
2005-07-11 06:15:00,83.125,83.167,83.092,83.135,846800003.0
2005-07-11 06:20:00,83.12,83.165,83.106,83.13,873800004.0
2005-07-11 06:25:00,83.165,83.173,83.121,83.159,1092799993.0
2005-07-11 06:30:00,83.128,83.189,83.111,83.147,914500003.0
2005-07-11 06:35:00,83.148,83.176,83.111,83.122,1453899996.0
2005-07-11 06:40:00,83.15,83.156,83.092,83.096,917699997.0
2005-07-11 06:45:00,83.118,83.147,83.066,83.123,889499995.0
2005-07-11 06:50:00,83.119,83.148,83.093,83.111,820699998.0
2005-07-11 06:55:00,83.11,83.145,83.1,83.126,1043699996.0
2005-07-11 07:00:00,83.127,83.143,83.069,83.142,1002899994.0
2005-07-11 07:05:00,83.091,83.144,83.076,83.102,1185600010.0
2005-07-11 07:10:00,83.118,83.175,83.09,83.168,1013299997.0
2005-07-11 07:15:00,83.156,83.2,83.12,83.18,982399998.0
2005-07-11 07:20:00,83.142,83.189,83.117,83.159,842000000.0
2005-07-11 07:25:00,83.158,83.188,83.112,83.142,1001899995.0
2005-07-11 07:30:00,83.141,83.189,83.108,83.152,757999997.0
2005-07-11 07:35:00,83.144,83.167,83.107,83.146,1167599994.0
2005-07-11 07:40:00,83.124,83.165,83.118,83.145,883900002.0
2005-07-11 07:45:00,83.15,83.173,83.101,83.134,1095700003.0
2005-07-11 07:50:00,83.111,83.161,83.077,83.104,1193100001.0
2005-07-11 07:55:00,83.096,83.167,83.081,83.137,810400002.0
2005-07-11 08:00:00,83.17,83.182,83.118,83.164,946799993.0
2005-07-11 08:05:00,83.148,83.224,83.125,83.21,963600000.0
2005-07-11 08:10:00,83.198,83.245,83.169,83.211,1187599997.0
2005-07-11 08:15:00,83.243,83.367,83.163,83.209,818399994.0
2005-07-11 08:20:00,83.214,83.277,83.188,83.262,978599997.0
2005-07-11 08:25:00,83.185,83.265,83.185,83.218,969999997.0
2005-07-11 08:30:00,83.194,83.266,83.176,83.22,1203900000.0
2005-07-11 08:35:00,83.224,83.265,83.205,83.231,870099995.0
2005-07-11 08:40:00,83.227,83.259,83.197,83.218,910100002.0
2005-07-11 08:45:00,83.205,83.23,83.171,83.19,883699996.0
2005-07-11 08:50:00,83.182,83.223,83.136,83.21,1167999995.0
2005-07-11 08:55:00,83.198,83.226,83.138,83.191,947500004.0
2005-07-11 09:00:00,83.193,83.229,83.172,83.175,1142899997.0
2005-07-11 09:05:00,83.212,83.24,83.169,83.195,701399997.0
2005-07-11 09:10:00,83.198,83.224,83.153,83.186,1128699996.0
2005-07-11 09:15:00,83.17,83.251,83.161,83.161,954500002.0
2005-07-11 09:20:00,83.168,83.223,83.141,83.181,1176000007.0
2005-07-11 09:25:00,83.183,83.197,83.103,83.107,1032099997.0
2005-07-11 09:30:00,83.134,83.175,83.054,83.175,861199999.0
2005-07-11 09:35:00,83.207,83.207,83.105,83.152,741399999.0
2005-07-11 09:40:00,83.157,83.175,83.114,83.165,1142500001.0
2005-07-11 09:45:00,83.17,83.184,83.095,83.122,897200001.0
2005-07-11 09:50:00,83.117,83.167,83.083,83.162,1181399996.0
2005-07-11 09:55:00,83.141,83.157,83.101,83.115,801600001.0
2005-07-11 10:00:00,83.125,83.173,83.105,83.116,1093699995.0
2005-07-11 10:05:00,83.122,83.167,83.09,83.119,1244300007.0
2005-07-11 10:10:00,83.127,83.152,83.093,83.137,870100003.0
2005-07-11 10:15:00,83.142,83.169,83.115,83.139,1070699991.0
2005-07-11 10:20:00,83.142,83.175,83.093,83.166,965099994.0
2005-07-11 10:25:00,83.156,83.193,83.082,83.107,1191199995.0
2005-07-11 10:30:00,83.106,83.185,83.1,83.137,854900000.0
2005-07-11 10:35:00,83.16,83.22,83.131,83.172,1054800008.0
2005-07-11 10:40:00,83.184,83.222,83.15,83.176,1403999996.0
2005-07-11 10:45:00,83.176,83.232,83.167,83.195,983100006.0
2005-07-11 10:50:00,83.169,83.228,83.158,83.209,969499995.0
2005-07-11 10:55:00,83.199,83.269,83.151,83.237,1092200001.0
2005-07-11 11:00:00,83.224,83.253,83.181,83.216,1016600000.0
2005-07-11 11:05:00,83.203,83.252,83.173,83.247,1046100003.0
2005-07-11 11:10:00,83.183,83.248,83.183,83.221,871600001.0
2005-07-11 11:15:00,83.231,83.262,83.187,83.234,989399998.0
2005-07-11 11:20:00,83.223,83.265,83.213,83.253,879899999.0
2005-07-11 11:25:00,83.232,83.275,83.212,83.249,977999997.0
2005-07-11 11:30:00,83.241,83.269,83.199,83.218,831900001.0
2005-07-11 11:35:00,83.228,83.274,83.206,83.219,1145600005.0
2005-07-11 11:40:00,83.2,83.294,83.2,83.25,895599996.0
2005-07-11 11:45:00,83.246,83.28,83.217,83.269,1150599989.0
2005-07-11 11:50:00,83.259,83.321,83.252,83.285,1165499998.0
2005-07-11 11:55:00,83.263,83.314,83.252,83.295,1032000001.0
2005-07-11 12:00:00,83.277,83.357,83.277,83.317,968300005.0
2005-07-11 12:05:00,83.332,83.348,83.263,83.276,1112299998.0
2005-07-11 12:10:00,83.297,83.372,83.295,83.356,945499997.0
2005-07-11 12:15:00,83.344,83.363,83.299,83.299,1087100001.0
2005-07-11 12:20:00,83.286,83.354,83.283,83.321,1257499992.0
2005-07-11 12:25:00,83.314,83.374,83.288,83.345,1067899998.0
2005-07-11 12:30:00,83.309,83.367,83.305,83.317,1232300007.0
2005-07-11 12:35:00,83.317,83.391,83.301,83.333,890400002.0
2005-07-11 12:40:00,83.346,83.422,83.332,83.382,1016600000.0
2005-07-11 12:45:00,83.385,83.447,83.363,83.405,869899995.0
2005-07-11 12:50:00,83.422,83.44,83.381,83.405,969999995.0
2005-07-11 12:55:00,83.415,83.435,83.382,83.43,861099995.0
2005-07-11 13:00:00,83.342,83.431,83.291,83.343,977199999.0
2005-07-11 13:05:00,83.35,83.377,83.288,83.353,881800002.0
2005-07-11 13:10:00,83.315,83.371,83.306,83.338,905100001.0
2005-07-11 13:15:00,83.339,83.373,83.313,83.352,1149399994.0
2005-07-11 13:20:00,83.379,83.385,83.318,83.34,862199995.0
2005-07-11 13:25:00,83.33,83.379,83.304,83.359,943899991.0
2005-07-11 13:30:00,83.338,83.375,83.312,83.335,1070100004.0
2005-07-11 13:35:00,83.317,83.367,83.269,83.292,1008800003.0
2005-07-11 13:40:00,83.291,83.356,83.272,83.309,1050699997.0
2005-07-11 13:45:00,83.318,83.355,83.243,83.284,1040099995.0
2005-07-11 13:50:00,83.255,83.297,83.229,83.248,905599999.0
2005-07-11 13:55:00,83.258,83.304,83.245,83.277,1022799996.0
2005-07-11 14:00:00,83.287,83.351,83.267,83.334,844000003.0
2005-07-11 14:05:00,83.34,83.347,83.282,83.315,1068300001.0
2005-07-11 14:10:00,83.313,83.349,83.254,83.28,992799993.0
2005-07-11 14:15:00,83.278,83.304,83.236,83.273,1062600001.0
2005-07-11 14:20:00,83.26,83.295,83.219,83.245,957699998.0
2005-07-11 14:25:00,83.239,83.287,83.221,83.247,892599995.0
2005-07-11 14:30:00,83.225,83.278,83.222,83.241,1005600004.0
2005-07-11 14:35:00,83.224,83.287,83.224,83.249,960800000.0
2005-07-11 14:40:00,83.245,83.292,83.181,83.265,1105699997.0
2005-07-11 14:45:00,83.263,83.292,83.223,83.264,1013700001.0
2005-07-11 14:50:00,83.325,83.325,83.258,83.26,1004699989.0
2005-07-11 14:55:00,83.24,83.298,83.219,83.272,797699997.0
2005-07-11 15:00:00,83.265,83.319,83.228,83.266,1166799999.0
2005-07-11 15:05:00,83.268,83.323,83.242,83.279,1101799991.0
2005-07-11 15:10:00,83.31,83.317,83.244,83.29,1089800004.0
2005-07-11 15:15:00,83.292,83.345,83.284,83.331,1042099994.0
2005-07-11 15:20:00,83.307,83.33,83.267,83.311,1052099997.0
2005-07-11 15:25:00,83.307,83.345,83.253,83.322,1088699997.0
2005-07-11 15:30:00,83.326,83.343,83.282,83.291,914200005.0
2005-07-11 15:35:00,83.324,83.34,83.277,83.336,876300005.0
2005-07-11 15:40:00,83.338,83.41,83.312,83.373,970399995.0
2005-07-11 15:45:00,83.387,83.469,83.297,83.432,1036199991.0
2005-07-11 15:50:00,83.438,83.467,83.412,83.467,1070699995.0
2005-07-11 15:55:00,83.474,83.477,83.412,83.413,984699996.0
2005-07-11 16:00:00,83.418,83.506,83.411,83.457,1047200004.0
2005-07-11 16:05:00,83.455,83.503,83.433,83.476,1224699990.0
2005-07-11 16:10:00,83.416,83.52,83.416,83.502,870399999.0
2005-07-11 16:15:00,83.472,83.543,83.414,83.418,1210400000.0
2005-07-11 16:20:00,83.412,83.508,83.324,83.372,1180299994.0
2005-07-11 16:25:00,83.407,83.463,83.327,83.385,1180599991.0
2005-07-11 16:30:00,83.363,83.401,83.336,83.385,913399991.0
2005-07-11 16:35:00,83.36,83.434,83.308,83.353,1162999993.0
2005-07-11 16:40:00,83.33,83.487,83.308,83.38,1135299997.0
2005-07-11 16:45:00,83.365,83.453,83.318,83.383,904199997.0
2005-07-11 16:50:00,83.339,83.446,83.333,83.369,897700001.0
2005-07-11 16:55:00,83.365,83.544,83.365,83.447,1090599995.0
2005-07-11 17:00:00,83.425,83.516,83.407,83.425,970599991.0
2005-07-11 17:05:00,83.403,83.494,83.401,83.445,1022199997.0
2005-07-11 17:10:00,83.479,83.511,83.428,83.474,928199997.0
2005-07-11 17:15:00,83.455,83.508,83.43,83.442,937599991.0
2005-07-11 17:20:00,83.465,83.515,83.427,83.469,935099997.0
2005-07-11 17:25:00,83.465,83.484,83.427,83.451,977899999.0
2005-07-11 17:30:00,83.447,83.482,83.406,83.432,1001199999.0
2005-07-11 17:35:00,83.447,83.466,83.387,83.449,1098000005.0
2005-07-11 17:40:00,83.421,83.465,83.395,83.434,1271199998.0
2005-07-11 17:45:00,83.427,83.474,83.405,83.444,900499997.0
2005-07-11 17:50:00,83.446,83.538,83.414,83.51,1041800003.0
2005-07-11 17:55:00,83.492,83.534,83.448,83.51,970800001.0
2005-07-11 18:00:00,83.489,83.6,83.454,83.522,6479699991.0
2005-07-11 18:05:00,83.55,83.62,83.486,83.538,8734499999.0
2005-07-11 18:10:00,83.545,83.594,83.484,83.572,7373799977.0
2005-07-11 18:15:00,83.573,83.66,83.536,83.604,6397399976.0
2005-07-11 18:20:00,83.582,83.68,83.551,83.587,7989399996.0
2005-07-11 18:25:00,83.589,83.631,83.509,83.625,7174099996.0
2005-07-11 18:30:00,83.61,83.68,83.549,83.615,7303500002.0
2005-07-11 18:35:00,83.6,83.656,83.577,83.621,5441999999.0
2005-07-11 18:40:00,83.604,83.655,83.569,83.602,4485099988.0
2005-07-11 18:45:00,83.614,83.661,83.599,83.637,3613599993.0
2005-07-11 18:50:00,83.639,83.679,83.608,83.664,4337800003.0
2005-07-11 18:55:00,83.676,83.745,83.647,83.724,4522599976.0
2005-07-11 19:00:00,83.727,83.763,83.684,83.748,2850099990.0
2005-07-11 19:05:00,83.756,83.762,83.693,83.702,3433699993.0
2005-07-11 19:10:00,83.701,83.738,83.65,83.678,1812300000.0
2005-07-11 19:15:00,83.683,83.729,83.639,83.684,2887899994.0
2005-07-11 19:20:00,83.669,83.72,83.63,83.672,3271699991.0
2005-07-11 19:25:00,83.693,83.712,83.605,83.684,4426600005.0
2005-07-11 19:30:00,83.684,83.707,83.623,83.683,3439699996.0
2005-07-11 19:35:00,83.683,83.713,83.633,83.685,3350699996.0
2005-07-11 19:40:00,83.68,83.716,83.646,83.69,3106799989.0
2005-07-11 19:45:00,83.67,83.716,83.623,83.678,2613199997.0
2005-07-11 19:50:00,83.657,83.692,83.601,83.658,2464500002.0
2005-07-11 19:55:00,83.66,83.685,83.602,83.631,2935700006.0
2005-07-11 20:00:00,83.621,83.678,83.573,83.658,2303999999.0
2005-07-11 20:05:00,83.672,83.672,83.593,83.593,3336799984.0
2005-07-11 20:10:00,83.597,83.635,83.56,83.614,3848199992.0
2005-07-11 20:15:00,83.607,83.616,83.551,83.6,2388100000.0
2005-07-11 20:20:00,83.567,83.63,83.56,83.586,3117899991.0
2005-07-11 20:25:00,83.586,83.609,83.53,83.554,4070500003.0
2005-07-11 20:30:00,83.577,83.608,83.538,83.554,4724599967.0
2005-07-11 20:35:00,83.567,83.604,83.528,83.546,2838499988.0
2005-07-11 20:40:00,83.525,83.596,83.505,83.539,4924799980.0
2005-07-11 20:45:00,83.541,83.582,83.489,83.551,3439699994.0
2005-07-11 20:50:00,83.567,83.596,83.47,83.496,3468699989.0
2005-07-11 20:55:00,83.489,83.585,83.422,83.539,4689299983.0
2005-07-11 21:00:00,83.497,83.551,83.452,83.483,3820699984.0
2005-07-11 21:05:00,83.457,83.537,83.419,83.458,3363699984.0
2005-07-11 21:10:00,83.445,83.522,83.423,83.464,2453600004.0
2005-07-11 21:15:00,83.469,83.5,83.433,83.458,3657700002.0
2005-07-11 21:20:00,83.459,83.512,83.433,83.46,4781999996.0
2005-07-11 21:25:00,83.471,83.512,83.435,83.508,3033599998.0
2005-07-11 21:30:00,83.501,83.545,83.476,83.503,1886299992.0
2005-07-11 21:35:00,83.519,83.536,83.461,83.532,2131299991.0
2005-07-11 21:40:00,83.48,83.537,83.462,83.5,2396699991.0
2005-07-11 21:45:00,83.482,83.53,83.466,83.5,2099299997.0
2005-07-11 21:50:00,83.476,83.53,83.476,83.5,1527700000.0
2005-07-11 21:55:00,83.475,83.533,83.473,83.493,1110099994.0
2005-07-11 22:00:00,83.502,83.529,83.447,83.498,2718299996.0
2005-07-11 22:05:00,83.495,83.542,83.485,83.513,1198399997.0
2005-07-11 22:10:00,83.506,83.545,83.469,83.504,1696800005.0
2005-07-11 22:15:00,83.491,83.54,83.481,83.489,1873999998.0
2005-07-11 22:20:00,83.504,83.537,83.47,83.477,1748700000.0
2005-07-11 22:25:00,83.487,83.539,83.465,83.503,1691399995.0
2005-07-11 22:30:00,83.486,83.526,83.456,83.506,2045799996.0
2005-07-11 22:35:00,83.483,83.532,83.469,83.515,1359900000.0
2005-07-11 22:40:00,83.508,83.546,83.468,83.511,1463200001.0
2005-07-11 22:45:00,83.494,83.546,83.457,83.494,1439200000.0
2005-07-11 22:50:00,83.487,83.545,83.41,83.448,1453399991.0
2005-07-11 22:55:00,83.451,83.516,83.413,83.444,1477999999.0
2005-07-11 23:00:00,83.488,83.532,83.448,83.475,931900000.0
2005-07-11 23:05:00,83.48,83.547,83.471,83.512,857799999.0
2005-07-11 23:10:00,83.524,83.525,83.479,83.496,863699994.0
2005-07-11 23:15:00,83.485,83.502,83.413,83.413,902599993.0
2005-07-11 23:20:00,83.419,83.461,83.388,83.418,995799998.0
2005-07-11 23:25:00,83.425,83.46,83.383,83.453,1025399999.0
2005-07-11 23:30:00,83.415,83.505,83.415,83.434,1036599999.0
2005-07-11 23:35:00,83.446,83.491,83.396,83.46,1088899992.0
2005-07-11 23:40:00,83.453,83.482,83.41,83.432,1338999997.0
2005-07-11 23:45:00,83.451,83.46,83.409,83.44,820300002.0
2005-07-11 23:50:00,83.457,83.472,83.423,83.456,1143100003.0
2005-07-11 23:55:00,83.482,83.491,83.4,83.417,1211199998.0
2005-07-12 00:00:00,83.449,83.465,83.397,83.437,903200003.0
2005-07-12 00:05:00,83.408,83.453,83.37,83.397,902400000.0
2005-07-12 00:10:00,83.422,83.46,83.392,83.393,973200000.0
2005-07-12 00:15:00,83.383,83.501,83.369,83.471,1000799996.0
2005-07-12 00:20:00,83.462,83.508,83.446,83.494,1060799998.0
2005-07-12 00:25:00,83.476,83.516,83.446,83.51,974299998.0
2005-07-12 00:30:00,83.517,83.517,83.429,83.453,906599995.0
2005-07-12 00:35:00,83.475,83.516,83.421,83.48,1039099998.0
2005-07-12 00:40:00,83.439,83.5,83.421,83.484,1083999997.0
2005-07-12 00:45:00,83.475,83.487,83.394,83.408,1149600000.0
2005-07-12 00:50:00,83.41,83.47,83.386,83.418,1188099997.0
2005-07-12 00:55:00,83.427,83.46,83.402,83.417,974200000.0
2005-07-12 01:00:00,83.414,83.476,83.405,83.452,1077200002.0
2005-07-12 01:05:00,83.452,83.518,83.45,83.489,985799994.0
2005-07-12 01:10:00,83.479,83.525,83.461,83.491,1004299984.0
2005-07-12 01:15:00,83.505,83.52,83.448,83.472,1316699991.0
2005-07-12 01:20:00,83.47,83.494,83.432,83.477,1069599999.0
2005-07-12 01:25:00,83.445,83.492,83.414,83.427,1085199998.0
2005-07-12 01:30:00,83.45,83.479,83.402,83.449,1073299997.0
2005-07-12 01:35:00,83.439,83.48,83.426,83.472,1003999991.0
2005-07-12 01:40:00,83.457,83.504,83.421,83.481,1016099991.0
2005-07-12 01:45:00,83.48,83.525,83.454,83.5,1134099993.0
2005-07-12 01:50:00,83.513,83.565,83.49,83.503,809900003.0
2005-07-12 01:55:00,83.541,83.578,83.502,83.524,1055400000.0
2005-07-12 02:00:00,83.532,83.582,83.525,83.533,1026200001.0
2005-07-12 02:05:00,83.572,83.575,83.484,83.492,1042000003.0
2005-07-12 02:10:00,83.507,83.532,83.388,83.395,907600002.0
2005-07-12 02:15:00,83.393,83.528,83.343,83.343,1205200001.0
2005-07-12 02:20:00,83.352,83.418,83.309,83.327,1145399988.0
2005-07-12 02:25:00,83.317,83.404,83.317,83.366,1006799999.0
2005-07-12 02:30:00,83.37,83.431,83.348,83.377,915599998.0
2005-07-12 02:35:00,83.364,83.413,83.325,83.344,1061899998.0
2005-07-12 02:40:00,83.373,83.406,83.31,83.367,1042799994.0
2005-07-12 02:45:00,83.404,83.406,83.321,83.377,1113100000.0
2005-07-12 02:50:00,83.36,83.422,83.341,83.398,861799997.0
2005-07-12 02:55:00,83.375,83.43,83.363,83.398,1195000008.0
2005-07-12 03:00:00,83.379,83.426,83.362,83.407,905599998.0
2005-07-12 03:05:00,83.375,83.428,83.362,83.401,1031500002.0
2005-07-12 03:10:00,83.382,83.445,83.36,83.412,1065399997.0
2005-07-12 03:15:00,83.394,83.481,83.391,83.45,872200004.0
2005-07-12 03:20:00,83.386,83.482,83.383,83.428,1062299997.0
2005-07-12 03:25:00,83.438,83.511,83.413,83.47,1216399999.0
2005-07-12 03:30:00,83.49,83.53,83.456,83.518,1066299993.0
2005-07-12 03:35:00,83.542,83.57,83.475,83.475,959599996.0
2005-07-12 03:40:00,83.513,83.568,83.503,83.509,1224499995.0
2005-07-12 03:45:00,83.511,83.537,83.456,83.505,983499997.0
2005-07-12 03:50:00,83.531,83.562,83.47,83.502,880399999.0
2005-07-12 03:55:00,83.478,83.565,83.473,83.488,1051599992.0
2005-07-12 04:00:00,83.478,83.533,83.395,83.45,1109499996.0
2005-07-12 04:05:00,83.483,83.521,83.442,83.498,940900001.0
2005-07-12 04:10:00,83.508,83.526,83.447,83.478,1043100005.0
2005-07-12 04:15:00,83.478,83.516,83.459,83.501,1162699997.0
2005-07-12 04:20:00,83.476,83.535,83.463,83.53,994599998.0
2005-07-12 04:25:00,83.542,83.563,83.466,83.498,975199998.0
2005-07-12 04:30:00,83.489,83.541,83.433,83.433,1137600000.0
2005-07-12 04:35:00,83.454,83.521,83.443,83.494,838699995.0
2005-07-12 04:40:00,83.476,83.545,83.47,83.517,1163899997.0
2005-07-12 04:45:00,83.521,83.545,83.488,83.51,1000900000.0
2005-07-12 04:50:00,83.506,83.535,83.468,83.503,974000000.0
2005-07-12 04:55:00,83.483,83.548,83.453,83.542,966499995.0
2005-07-12 05:00:00,83.529,83.555,83.49,83.514,1104699994.0
2005-07-12 05:05:00,83.498,83.564,83.478,83.525,1048899998.0
2005-07-12 05:10:00,83.513,83.551,83.462,83.491,871600004.0
2005-07-12 05:15:00,83.489,83.54,83.457,83.527,901800002.0
2005-07-12 05:20:00,83.478,83.565,83.476,83.512,975600001.0
2005-07-12 05:25:00,83.532,83.574,83.49,83.562,871699995.0
2005-07-12 05:30:00,83.57,83.626,83.527,83.574,1003700002.0
2005-07-12 05:35:00,83.614,83.631,83.538,83.578,1149300003.0
2005-07-12 05:40:00,83.612,83.631,83.549,83.601,1227899993.0
2005-07-12 05:45:00,83.608,83.654,83.59,83.618,802200009.0
2005-07-12 05:50:00,83.605,83.664,83.58,83.636,951699997.0
2005-07-12 05:55:00,83.619,83.658,83.584,83.601,758200004.0
2005-07-12 06:00:00,83.605,83.662,83.566,83.63,1185199997.0
2005-07-12 06:05:00,83.573,83.633,83.549,83.584,746400001.0
2005-07-12 06:10:00,83.577,83.599,83.525,83.525,881599997.0
2005-07-12 06:15:00,83.555,83.593,83.526,83.566,1110400002.0
2005-07-12 06:20:00,83.512,83.594,83.512,83.555,958399989.0
2005-07-12 06:25:00,83.562,83.581,83.492,83.527,1022199996.0
2005-07-12 06:30:00,83.523,83.585,83.503,83.509,1053300002.0
2005-07-12 06:35:00,83.517,83.532,83.459,83.475,1068699995.0
2005-07-12 06:40:00,83.487,83.534,83.455,83.525,1357799997.0
2005-07-12 06:45:00,83.52,83.526,83.453,83.453,901299999.0
2005-07-12 06:50:00,83.437,83.524,83.437,83.488,1102000005.0
2005-07-12 06:55:00,83.483,83.53,83.431,83.519,995199999.0
2005-07-12 07:00:00,83.498,83.52,83.445,83.507,1120699997.0
2005-07-12 07:05:00,83.524,83.532,83.422,83.474,949900001.0
2005-07-12 07:10:00,83.44,83.492,83.423,83.452,884900000.0
2005-07-12 07:15:00,83.442,83.495,83.42,83.472,1236399993.0
2005-07-12 07:20:00,83.476,83.508,83.426,83.484,808300003.0
2005-07-12 07:25:00,83.505,83.535,83.453,83.515,1145000005.0
2005-07-12 07:30:00,83.493,83.584,83.475,83.547,971699999.0
2005-07-12 07:35:00,83.532,83.572,83.514,83.552,1092300000.0
2005-07-12 07:40:00,83.528,83.618,83.528,83.55,988599991.0
2005-07-12 07:45:00,83.567,83.593,83.517,83.528,1197599994.0
2005-07-12 07:50:00,83.53,83.605,83.484,83.595,1336599997.0
2005-07-12 07:55:00,83.587,83.597,83.507,83.588,1040299998.0
2005-07-12 08:00:00,83.538,83.581,83.495,83.509,869999999.0
2005-07-12 08:05:00,83.512,83.568,83.462,83.497,795599996.0
2005-07-12 08:10:00,83.486,83.562,83.464,83.51,1095300000.0
2005-07-12 08:15:00,83.511,83.647,83.471,83.549,837299999.0
2005-07-12 08:20:00,83.54,83.601,83.532,83.592,965100001.0
2005-07-12 08:25:00,83.602,83.622,83.547,83.599,1010700006.0
2005-07-12 08:30:00,83.603,83.63,83.567,83.571,1116400000.0
2005-07-12 08:35:00,83.562,83.612,83.524,83.547,1029700006.0
2005-07-12 08:40:00,83.542,83.598,83.455,83.493,1054699993.0
2005-07-12 08:45:00,83.53,83.611,83.49,83.584,1065399997.0
2005-07-12 08:50:00,83.571,83.608,83.515,83.591,854199995.0
2005-07-12 08:55:00,83.574,83.596,83.512,83.573,990000000.0
2005-07-12 09:00:00,83.577,83.605,83.511,83.534,1188799987.0
2005-07-12 09:05:00,83.577,83.585,83.513,83.558,1033799999.0
2005-07-12 09:10:00,83.511,83.573,83.495,83.556,1320899991.0
2005-07-12 09:15:00,83.575,83.607,83.516,83.531,923399999.0
2005-07-12 09:20:00,83.543,83.622,83.528,83.571,1066000003.0
2005-07-12 09:25:00,83.603,83.61,83.564,83.586,1047600001.0
2005-07-12 09:30:00,83.583,83.604,83.568,83.568,844099997.0
2005-07-12 09:35:00,83.571,83.606,83.567,83.606,702999996.0
2005-07-12 09:40:00,83.572,83.68,83.572,83.658,1030200006.0
2005-07-12 09:45:00,83.666,83.726,83.611,83.63,914499990.0
2005-07-12 09:50:00,83.623,83.734,83.587,83.664,1072399988.0
2005-07-12 09:55:00,83.649,83.68,83.593,83.626,1167100009.0
2005-07-12 10:00:00,83.62,83.697,83.619,83.667,948199994.0
2005-07-12 10:05:00,83.636,83.686,83.599,83.64,1189300000.0
2005-07-12 10:10:00,83.643,83.681,83.574,83.599,1056400001.0
2005-07-12 10:15:00,83.559,83.661,83.512,83.536,921499997.0
2005-07-12 10:20:00,83.558,83.592,83.474,83.528,993199994.0
2005-07-12 10:25:00,83.508,83.564,83.449,83.449,1362299997.0
2005-07-12 10:30:00,83.45,83.565,83.432,83.492,946199990.0
2005-07-12 10:35:00,83.523,83.534,83.457,83.529,1034600004.0
2005-07-12 10:40:00,83.501,83.566,83.499,83.533,1098200002.0
2005-07-12 10:45:00,83.553,83.589,83.506,83.557,881999998.0
2005-07-12 10:50:00,83.544,83.581,83.506,83.54,1123899997.0
2005-07-12 10:55:00,83.547,83.573,83.484,83.486,959599995.0
2005-07-12 11:00:00,83.463,83.543,83.42,83.535,952899991.0
2005-07-12 11:05:00,83.503,83.556,83.468,83.542,1070800000.0
2005-07-12 11:10:00,83.552,83.582,83.525,83.538,771300004.0
2005-07-12 11:15:00,83.552,83.591,83.528,83.558,1143200002.0
2005-07-12 11:20:00,83.581,83.64,83.512,83.566,1086699995.0
2005-07-12 11:25:00,83.6,83.647,83.569,83.599,862700003.0
2005-07-12 11:30:00,83.59,83.691,83.567,83.667,961599995.0
2005-07-12 11:35:00,83.648,83.679,83.591,83.636,1116399991.0
2005-07-12 11:40:00,83.619,83.699,83.586,83.692,939000006.0
2005-07-12 11:45:00,83.685,83.723,83.644,83.715,1069899999.0
2005-07-12 11:50:00,83.701,83.739,83.667,83.693,1321099995.0
2005-07-12 11:55:00,83.686,83.729,83.662,83.685,982400000.0
2005-07-12 12:00:00,83.66,83.719,83.623,83.697,1009499996.0
2005-07-12 12:05:00,83.636,83.701,83.629,83.675,1187899992.0
2005-07-12 12:10:00,83.681,83.715,83.651,83.683,840800004.0
2005-07-12 12:15:00,83.678,83.733,83.655,83.699,1173899994.0
2005-07-12 12:20:00,83.699,83.791,83.668,83.744,1320899997.0
2005-07-12 12:25:00,83.78,83.82,83.693,83.731,1166300001.0
2005-07-12 12:30:00,83.712,83.824,83.684,83.734,1210099996.0
2005-07-12 12:35:00,83.75,83.775,83.713,83.733,1122099995.0
2005-07-12 12:40:00,83.703,83.762,83.675,83.702,1133699996.0
2005-07-12 12:45:00,83.715,83.751,83.651,83.71,1017000001.0
2005-07-12 12:50:00,83.672,83.755,83.643,83.727,974299996.0
2005-07-12 12:55:00,83.71,83.797,83.682,83.78,864400001.0
2005-07-12 13:00:00,83.788,83.808,83.735,83.76,999599995.0
2005-07-12 13:05:00,83.764,83.836,83.742,83.783,1156100005.0
2005-07-12 13:10:00,83.823,83.844,83.767,83.81,951899987.0
2005-07-12 13:15:00,83.806,83.832,83.759,83.775,1079300001.0
2005-07-12 13:20:00,83.799,83.828,83.716,83.734,984899998.0
2005-07-12 13:25:00,83.723,83.799,83.688,83.748,959399992.0
2005-07-12 13:30:00,83.707,83.834,83.707,83.739,1059999998.0
2005-07-12 13:35:00,83.79,83.803,83.703,83.712,1106399994.0
2005-07-12 13:40:00,83.718,83.79,83.689,83.774,1013099998.0
2005-07-12 13:45:00,83.75,83.777,83.702,83.734,1118399999.0
2005-07-12 13:50:00,83.731,83.772,83.696,83.742,1029700002.0
2005-07-12 13:55:00,83.75,83.813,83.673,83.728,948099993.0
2005-07-12 14:00:00,83.772,83.772,83.705,83.745,908999997.0
2005-07-12 14:05:00,83.721,83.748,83.683,83.702,866300000.0
2005-07-12 14:10:00,83.709,83.774,83.688,83.751,972000005.0
2005-07-12 14:15:00,83.736,83.784,83.717,83.743,1152499998.0
2005-07-12 14:20:00,83.766,83.78,83.721,83.74,1124899997.0
2005-07-12 14:25:00,83.75,83.783,83.71,83.745,700700007.0
2005-07-12 14:30:00,83.745,83.775,83.72,83.767,950800001.0
2005-07-12 14:35:00,83.719,83.756,83.681,83.717,1085599993.0
2005-07-12 14:40:00,83.678,83.79,83.669,83.787,849999997.0
2005-07-12 14:45:00,83.793,83.828,83.74,83.802,848799995.0
2005-07-12 14:50:00,83.812,83.835,83.773,83.823,1022999995.0
2005-07-12 14:55:00,83.809,83.831,83.782,83.8,1006199990.0
2005-07-12 15:00:00,83.795,83.864,83.78,83.864,906200005.0
2005-07-12 15:05:00,83.855,83.872,83.754,83.773,1061899996.0
2005-07-12 15:10:00,83.812,83.829,83.751,83.788,1122200001.0
2005-07-12 15:15:00,83.788,83.834,83.779,83.799,1033199993.0
2005-07-12 15:20:00,83.794,83.859,83.772,83.797,1003500002.0
2005-07-12 15:25:00,83.769,83.822,83.696,83.705,811300001.0
2005-07-12 15:30:00,83.717,83.774,83.675,83.747,1024599987.0
2005-07-12 15:35:00,83.751,83.801,83.718,83.744,712299998.0
2005-07-12 15:40:00,83.72,83.78,83.674,83.732,926699994.0
2005-07-12 15:45:00,83.731,83.752,83.672,83.744,957499994.0
2005-07-12 15:50:00,83.659,83.744,83.658,83.688,953200000.0
2005-07-12 15:55:00,83.7,83.776,83.672,83.672,992599996.0
2005-07-12 16:00:00,83.7,83.772,83.63,83.694,1237499991.0
2005-07-12 16:05:00,83.685,83.814,83.633,83.686,1015899992.0
2005-07-12 16:10:00,83.739,83.795,83.688,83.711,894899995.0
2005-07-12 16:15:00,83.753,83.784,83.695,83.75,1068600008.0
2005-07-12 16:20:00,83.709,83.769,83.705,83.726,1115199997.0
2005-07-12 16:25:00,83.769,83.775,83.702,83.738,1147799990.0
2005-07-12 16:30:00,83.707,83.764,83.676,83.691,976100001.0
2005-07-12 16:35:00,83.651,83.748,83.61,83.621,1179399999.0
2005-07-12 16:40:00,83.651,83.744,83.623,83.685,955700000.0
2005-07-12 16:45:00,83.657,83.771,83.657,83.7,1046399993.0
2005-07-12 16:50:00,83.732,83.809,83.668,83.786,947199989.0
2005-07-12 16:55:00,83.747,83.846,83.744,83.785,938699996.0
2005-07-12 17:00:00,83.789,83.841,83.752,83.787,1002499993.0
2005-07-12 17:05:00,83.82,83.834,83.759,83.787,995200003.0
2005-07-12 17:10:00,83.753,83.826,83.742,83.818,944599997.0
2005-07-12 17:15:00,83.793,83.844,83.75,83.771,1145299992.0
2005-07-12 17:20:00,83.745,83.84,83.728,83.789,960899998.0
2005-07-12 17:25:00,83.769,83.839,83.769,83.813,976899995.0
2005-07-12 17:30:00,83.778,83.825,83.758,83.798,913200001.0
2005-07-12 17:35:00,83.785,83.821,83.768,83.808,964099998.0
2005-07-12 17:40:00,83.778,83.792,83.67,83.754,1203000001.0
2005-07-12 17:45:00,83.732,83.784,83.703,83.727,972599996.0
2005-07-12 17:50:00,83.721,83.795,83.707,83.747,954099996.0
2005-07-12 17:55:00,83.743,83.856,83.743,83.797,995199996.0
2005-07-12 18:00:00,83.772,83.95,83.772,83.84,6633400002.0
2005-07-12 18:05:00,83.842,83.895,83.806,83.86,9292299989.0
2005-07-12 18:10:00,83.863,83.9,83.814,83.884,6531699987.0
2005-07-12 18:15:00,83.94,83.96,83.821,83.866,7944199984.0
2005-07-12 18:20:00,83.867,83.906,83.786,83.864,8909699985.0
2005-07-12 18:25:00,83.91,84.0,83.796,83.819,7574399984.0
2005-07-12 18:30:00,83.83,83.893,83.78,83.807,7754799973.0
2005-07-12 18:35:00,83.808,83.853,83.76,83.805,5277600008.0
2005-07-12 18:40:00,83.784,83.9,83.766,83.843,4406799999.0
2005-07-12 18:45:00,83.853,83.9,83.804,83.875,4129100003.0
2005-07-12 18:50:00,83.858,83.894,83.822,83.842,3801700004.0
2005-07-12 18:55:00,83.841,83.912,83.823,83.867,4182899988.0
2005-07-12 19:00:00,83.856,83.915,83.81,83.884,3138999991.0
2005-07-12 19:05:00,83.885,83.965,83.866,83.923,3436500004.0
2005-07-12 19:10:00,83.935,83.951,83.879,83.898,2009199991.0
2005-07-12 19:15:00,83.891,83.943,83.839,83.86,2813299996.0
2005-07-12 19:20:00,83.85,83.921,83.775,83.887,3143999991.0
2005-07-12 19:25:00,83.869,83.916,83.852,83.898,4760199982.0
2005-07-12 19:30:00,83.891,83.918,83.828,83.832,3653399995.0
2005-07-12 19:35:00,83.845,83.896,83.821,83.867,3202499979.0
2005-07-12 19:40:00,83.866,83.888,83.814,83.84,2980999986.0
2005-07-12 19:45:00,83.85,83.902,83.803,83.824,2353700006.0
2005-07-12 19:50:00,83.836,83.901,83.793,83.809,2688399999.0
2005-07-12 19:55:00,83.821,83.87,83.771,83.813,2706399990.0
2005-07-12 20:00:00,83.818,83.856,83.766,83.824,2519599975.0
2005-07-12 20:05:00,83.808,83.861,83.744,83.787,3104199985.0
2005-07-12 20:10:00,83.798,83.876,83.784,83.838,3996099999.0
2005-07-12 20:15:00,83.827,83.887,83.791,83.817,2401999986.0
2005-07-12 20:20:00,83.813,83.881,83.794,83.832,3365799993.0
2005-07-12 20:25:00,83.823,83.883,83.816,83.821,4219099990.0
2005-07-12 20:30:00,83.835,83.885,83.797,83.852,4836900000.0
2005-07-12 20:35:00,83.871,83.898,83.839,83.853,3067999991.0
2005-07-12 20:40:00,83.872,83.901,83.848,83.852,5001700002.0
2005-07-12 20:45:00,83.882,83.903,83.816,83.9,3556099984.0
2005-07-12 20:50:00,83.89,83.923,83.834,83.901,3568200014.0
2005-07-12 20:55:00,83.891,83.933,83.856,83.895,5120299993.0
2005-07-12 21:00:00,83.88,83.943,83.872,83.89,3275999998.0
2005-07-12 21:05:00,83.885,83.947,83.885,83.923,3088100001.0
2005-07-12 21:10:00,83.919,83.96,83.892,83.91,2690299998.0
2005-07-12 21:15:00,83.947,83.97,83.886,83.922,4143699992.0
2005-07-12 21:20:00,83.924,83.971,83.893,83.906,4431200005.0
2005-07-12 21:25:00,83.942,83.955,83.873,83.9,2840099985.0
2005-07-12 21:30:00,83.914,83.965,83.877,83.913,1590699996.0
2005-07-12 21:35:00,83.912,83.944,83.842,83.9,2062600000.0
2005-07-12 21:40:00,83.873,83.915,83.836,83.882,2340199999.0
2005-07-12 21:45:00,83.881,83.902,83.803,83.857,1778999987.0
2005-07-12 21:50:00,83.84,83.895,83.811,83.881,1574700005.0
2005-07-12 21:55:00,83.866,83.898,83.826,83.861,1340399992.0
2005-07-12 22:00:00,83.836,83.92,83.831,83.908,2948299992.0
2005-07-12 22:05:00,83.907,83.943,83.863,83.91,1020799999.0
2005-07-12 22:10:00,83.879,83.935,83.857,83.909,1927499996.0
2005-07-12 22:15:00,83.864,83.933,83.843,83.888,1717300002.0
2005-07-12 22:20:00,83.832,83.908,83.828,83.851,1470500002.0
2005-07-12 22:25:00,83.867,83.901,83.811,83.867,1562999997.0
2005-07-12 22:30:00,83.865,83.887,83.812,83.86,2461299989.0
2005-07-12 22:35:00,83.872,83.887,83.808,83.835,1249799988.0
2005-07-12 22:40:00,83.82,83.87,83.814,83.84,1521699996.0
2005-07-12 22:45:00,83.818,83.862,83.775,83.848,1336399997.0
2005-07-12 22:50:00,83.859,83.861,83.757,83.819,1645599987.0
2005-07-12 22:55:00,83.845,83.845,83.713,83.79,1311700000.0
2005-07-12 23:00:00,83.808,83.857,83.785,83.82,1261799998.0
2005-07-12 23:05:00,83.825,83.844,83.767,83.776,1017300001.0
2005-07-12 23:10:00,83.823,83.883,83.795,83.838,1150499995.0
2005-07-12 23:15:00,83.852,83.867,83.805,83.851,899000004.0
2005-07-12 23:20:00,83.85,83.904,83.824,83.885,1016200000.0
2005-07-12 23:25:00,83.864,83.908,83.829,83.851,973900000.0
2005-07-12 23:30:00,83.829,83.862,83.796,83.845,875100006.0
2005-07-12 23:35:00,83.842,83.853,83.736,83.853,950900002.0
2005-07-12 23:40:00,83.865,83.874,83.804,83.821,1199299997.0
2005-07-12 23:45:00,83.817,83.849,83.794,83.831,1096000003.0
2005-07-12 23:50:00,83.805,83.856,83.781,83.856,912599995.0
2005-07-12 23:55:00,83.821,83.869,83.793,83.827,1195199997.0
2005-07-13 00:00:00,83.837,83.892,83.793,83.859,862099994.0
2005-07-13 00:05:00,83.862,83.912,83.849,83.881,1001899993.0
2005-07-13 00:10:00,83.886,83.9,83.827,83.843,1266299992.0
2005-07-13 00:15:00,83.867,83.897,83.831,83.842,1083999995.0
2005-07-13 00:20:00,83.839,83.884,83.821,83.842,1250099999.0
2005-07-13 00:25:00,83.833,83.868,83.795,83.827,1076399994.0
2005-07-13 00:30:00,83.82,83.854,83.785,83.81,869600001.0
2005-07-13 00:35:00,83.81,83.829,83.714,83.714,1156700000.0
2005-07-13 00:40:00,83.737,83.787,83.698,83.739,1050400001.0
2005-07-13 00:45:00,83.73,83.794,83.667,83.764,904900001.0
2005-07-13 00:50:00,83.805,83.819,83.732,83.766,1042500003.0
2005-07-13 00:55:00,83.765,83.822,83.739,83.767,1122799994.0
2005-07-13 01:00:00,83.75,83.804,83.715,83.787,899400001.0
2005-07-13 01:05:00,83.761,83.805,83.741,83.763,1012899995.0
2005-07-13 01:10:00,83.758,83.811,83.743,83.775,885499992.0
2005-07-13 01:15:00,83.767,83.811,83.713,83.799,994499999.0
2005-07-13 01:20:00,83.748,83.791,83.726,83.747,957800007.0
2005-07-13 01:25:00,83.751,83.774,83.714,83.743,1264199996.0
2005-07-13 01:30:00,83.757,83.783,83.696,83.71,1172999999.0
2005-07-13 01:35:00,83.741,83.779,83.71,83.76,799999995.0
2005-07-13 01:40:00,83.742,83.785,83.715,83.732,1052599993.0
2005-07-13 01:45:00,83.758,83.814,83.721,83.785,1176099995.0
2005-07-13 01:50:00,83.8,83.818,83.762,83.788,1017700006.0
2005-07-13 01:55:00,83.765,83.841,83.757,83.783,1085499986.0
2005-07-13 02:00:00,83.793,83.839,83.763,83.781,913399997.0
2005-07-13 02:05:00,83.809,83.833,83.77,83.816,896199997.0
2005-07-13 02:10:00,83.793,83.827,83.752,83.799,1050700003.0
2005-07-13 02:15:00,83.77,83.825,83.757,83.781,1425199995.0
2005-07-13 02:20:00,83.796,83.831,83.737,83.812,1055499994.0
2005-07-13 02:25:00,83.797,83.845,83.777,83.814,1024899995.0
2005-07-13 02:30:00,83.823,83.891,83.784,83.869,893099997.0
2005-07-13 02:35:00,83.878,83.924,83.818,83.89,937399995.0
2005-07-13 02:40:00,83.903,83.93,83.849,83.923,833699994.0
2005-07-13 02:45:00,83.905,83.94,83.87,83.928,1019899999.0
2005-07-13 02:50:00,83.894,83.948,83.877,83.924,847500003.0
2005-07-13 02:55:00,83.887,83.96,83.88,83.933,1156399982.0
2005-07-13 03:00:00,83.947,83.989,83.909,83.947,1258800005.0
2005-07-13 03:05:00,83.911,83.997,83.902,83.953,1237199996.0
2005-07-13 03:10:00,83.951,83.977,83.902,83.942,1020800003.0
2005-07-13 03:15:00,83.937,83.98,83.881,83.894,842300002.0
2005-07-13 03:20:00,83.871,83.955,83.865,83.889,1008599997.0
2005-07-13 03:25:00,83.905,83.938,83.849,83.923,1137099998.0
2005-07-13 03:30:00,83.9,83.961,83.876,83.914,985000006.0
2005-07-13 03:35:00,83.932,83.952,83.885,83.895,924099995.0
2005-07-13 03:40:00,83.892,83.939,83.836,83.905,962899996.0
2005-07-13 03:45:00,83.89,83.932,83.868,83.892,954799990.0
2005-07-13 03:50:00,83.887,83.947,83.856,83.947,1042399999.0
2005-07-13 03:55:00,83.95,83.958,83.89,83.916,899700002.0
2005-07-13 04:00:00,83.919,83.935,83.86,83.919,1080599997.0
2005-07-13 04:05:00,83.871,83.928,83.838,83.838,919599996.0
2005-07-13 04:10:00,83.81,83.919,83.81,83.866,982099998.0
2005-07-13 04:15:00,83.871,83.894,83.807,83.841,953299998.0
2005-07-13 04:20:00,83.853,83.87,83.777,83.831,915900004.0
2005-07-13 04:25:00,83.823,83.856,83.775,83.785,942799999.0
2005-07-13 04:30:00,83.783,83.836,83.762,83.774,1081199999.0
2005-07-13 04:35:00,83.828,83.828,83.746,83.802,852999993.0
2005-07-13 04:40:00,83.773,83.842,83.758,83.819,1011599997.0
2005-07-13 04:45:00,83.793,83.839,83.78,83.793,1051800000.0
2005-07-13 04:50:00,83.77,83.819,83.731,83.781,1050599993.0
2005-07-13 04:55:00,83.771,83.806,83.732,83.788,879399997.0
2005-07-13 05:00:00,83.783,83.81,83.762,83.794,966199996.0
2005-07-13 05:05:00,83.775,83.834,83.768,83.807,790399999.0
2005-07-13 05:10:00,83.77,83.842,83.747,83.822,1067200001.0
2005-07-13 05:15:00,83.786,83.831,83.762,83.805,1072599998.0
2005-07-13 05:20:00,83.808,83.838,83.763,83.792,926800001.0
2005-07-13 05:25:00,83.803,83.823,83.755,83.785,1016200002.0
2005-07-13 05:30:00,83.79,83.824,83.74,83.783,997199998.0
2005-07-13 05:35:00,83.754,83.832,83.74,83.799,884200002.0
2005-07-13 05:40:00,83.788,83.845,83.762,83.817,1187399993.0
2005-07-13 05:45:00,83.831,83.885,83.799,83.841,770000000.0
2005-07-13 05:50:00,83.843,83.877,83.811,83.839,812299994.0
2005-07-13 05:55:00,83.858,83.872,83.822,83.837,813399999.0
2005-07-13 06:00:00,83.836,83.866,83.818,83.854,1090599995.0
2005-07-13 06:05:00,83.847,83.879,83.809,83.84,911500001.0
2005-07-13 06:10:00,83.842,83.87,83.802,83.841,896199999.0
2005-07-13 06:15:00,83.835,83.872,83.806,83.823,1036800005.0
2005-07-13 06:20:00,83.833,83.855,83.79,83.794,933400000.0
2005-07-13 06:25:00,83.82,83.874,83.794,83.84,909599993.0
2005-07-13 06:30:00,83.818,83.875,83.811,83.844,978900004.0
2005-07-13 06:35:00,83.806,83.885,83.804,83.854,1100200004.0
2005-07-13 06:40:00,83.849,83.901,83.823,83.887,1070399998.0
2005-07-13 06:45:00,83.877,83.929,83.856,83.888,1119599998.0
2005-07-13 06:50:00,83.866,83.915,83.85,83.872,1190199998.0
2005-07-13 06:55:00,83.871,83.911,83.842,83.877,974700003.0
2005-07-13 07:00:00,83.873,83.904,83.844,83.87,982999998.0
2005-07-13 07:05:00,83.885,83.914,83.855,83.884,953099998.0
2005-07-13 07:10:00,83.888,83.927,83.835,83.884,799100003.0
2005-07-13 07:15:00,83.901,83.918,83.85,83.91,1150699989.0
2005-07-13 07:20:00,83.885,83.926,83.839,83.865,992100002.0
2005-07-13 07:25:00,83.858,83.903,83.828,83.87,963400002.0
2005-07-13 07:30:00,83.841,83.892,83.825,83.846,1045000003.0
2005-07-13 07:35:00,83.832,83.867,83.802,83.849,1021699998.0
2005-07-13 07:40:00,83.823,83.866,83.802,83.842,862200000.0
2005-07-13 07:45:00,83.822,83.894,83.822,83.856,1188699997.0
2005-07-13 07:50:00,83.856,83.894,83.805,83.865,1036800007.0
2005-07-13 07:55:00,83.843,83.89,83.821,83.846,898999994.0
2005-07-13 08:00:00,83.848,83.896,83.802,83.854,862600005.0
2005-07-13 08:05:00,83.837,83.883,83.817,83.839,1098500004.0
2005-07-13 08:10:00,83.809,83.871,83.74,83.824,866300000.0
2005-07-13 08:15:00,83.816,83.876,83.8,83.854,857500000.0
2005-07-13 08:20:00,83.827,83.881,83.819,83.837,860699999.0
2005-07-13 08:25:00,83.835,83.869,83.778,83.868,1044799990.0
2005-07-13 08:30:00,83.788,83.875,83.77,83.84,1265800003.0
2005-07-13 08:35:00,83.867,83.907,83.821,83.877,976400003.0
2005-07-13 08:40:00,83.868,83.942,83.852,83.922,971499997.0
2005-07-13 08:45:00,83.928,83.938,83.856,83.899,1171300003.0
2005-07-13 08:50:00,83.892,83.925,83.856,83.903,1248999993.0
2005-07-13 08:55:00,83.874,83.918,83.839,83.912,937599998.0
2005-07-13 09:00:00,83.895,83.904,83.84,83.861,938899992.0
2005-07-13 09:05:00,83.85,83.898,83.81,83.853,1067499997.0
2005-07-13 09:10:00,83.852,83.878,83.806,83.831,851999994.0
2005-07-13 09:15:00,83.831,83.863,83.797,83.84,1212199996.0
2005-07-13 09:20:00,83.83,83.903,83.822,83.85,1035099997.0
2005-07-13 09:25:00,83.854,83.894,83.819,83.856,863599997.0
2005-07-13 09:30:00,83.851,83.9,83.807,83.879,712200009.0
2005-07-13 09:35:00,83.878,83.885,83.794,83.814,622099998.0
2005-07-13 09:40:00,83.805,83.851,83.762,83.82,927500001.0
2005-07-13 09:45:00,83.82,83.834,83.764,83.807,1173499995.0
2005-07-13 09:50:00,83.772,83.835,83.759,83.789,903500001.0
2005-07-13 09:55:00,83.783,83.817,83.741,83.774,1117799997.0
2005-07-13 10:00:00,83.76,83.824,83.751,83.803,856399992.0
2005-07-13 10:05:00,83.795,83.826,83.751,83.804,947199990.0
2005-07-13 10:10:00,83.81,83.82,83.76,83.785,832399997.0
2005-07-13 10:15:00,83.773,83.819,83.737,83.771,891999997.0
2005-07-13 10:20:00,83.781,83.795,83.677,83.717,978299992.0
2005-07-13 10:25:00,83.717,83.76,83.678,83.691,1026099996.0
2005-07-13 10:30:00,83.688,83.769,83.684,83.72,989199996.0
2005-07-13 10:35:00,83.762,83.77,83.713,83.722,1046600002.0
2005-07-13 10:40:00,83.747,83.768,83.683,83.73,1370599997.0
2005-07-13 10:45:00,83.733,83.771,83.705,83.761,1005800005.0
2005-07-13 10:50:00,83.739,83.796,83.703,83.738,1054999998.0
2005-07-13 10:55:00,83.71,83.745,83.644,83.67,1328499992.0
2005-07-13 11:00:00,83.643,83.698,83.603,83.638,922100003.0
2005-07-13 11:05:00,83.634,83.698,83.599,83.687,1023200002.0
2005-07-13 11:10:00,83.672,83.736,83.658,83.685,1177699999.0
2005-07-13 11:15:00,83.704,83.732,83.664,83.7,995799993.0
2005-07-13 11:20:00,83.667,83.748,83.667,83.708,1036800004.0
2005-07-13 11:25:00,83.71,83.738,83.673,83.692,952100006.0
2005-07-13 11:30:00,83.73,83.74,83.687,83.711,1045499998.0
2005-07-13 11:35:00,83.713,83.738,83.671,83.717,1139699995.0
2005-07-13 11:40:00,83.681,83.747,83.658,83.717,1018900004.0
2005-07-13 11:45:00,83.718,83.775,83.698,83.762,1221200001.0
2005-07-13 11:50:00,83.714,83.77,83.678,83.7,1013200008.0
2005-07-13 11:55:00,83.699,83.742,83.636,83.668,941600000.0
2005-07-13 12:00:00,83.683,83.717,83.633,83.679,807200000.0
2005-07-13 12:05:00,83.673,83.71,83.589,83.678,853700003.0
2005-07-13 12:10:00,83.661,83.775,83.65,83.727,964499995.0
2005-07-13 12:15:00,83.72,83.791,83.705,83.767,964599992.0
2005-07-13 12:20:00,83.749,83.816,83.737,83.778,789899996.0
2005-07-13 12:25:00,83.803,83.849,83.786,83.81,1133100004.0
2005-07-13 12:30:00,83.806,83.846,83.767,83.789,1060100000.0
2005-07-13 12:35:00,83.789,83.83,83.759,83.798,889900004.0
2005-07-13 12:40:00,83.767,83.835,83.767,83.818,940000000.0
2005-07-13 12:45:00,83.837,83.86,83.779,83.843,780099995.0
2005-07-13 12:50:00,83.844,83.888,83.817,83.884,1068799994.0
2005-07-13 12:55:00,83.895,83.947,83.861,83.944,965299990.0
2005-07-13 13:00:00,83.925,83.952,83.885,83.913,847999993.0
2005-07-13 13:05:00,83.903,83.947,83.862,83.9,898800001.0
2005-07-13 13:10:00,83.903,83.955,83.871,83.916,1096300013.0
2005-07-13 13:15:00,83.93,83.943,83.86,83.882,1154999996.0
2005-07-13 13:20:00,83.856,83.937,83.845,83.89,1071299997.0
2005-07-13 13:25:00,83.906,83.935,83.861,83.88,960500001.0
2005-07-13 13:30:00,83.878,83.896,83.813,83.852,1158499996.0
2005-07-13 13:35:00,83.901,83.91,83.81,83.855,965699999.0
2005-07-13 13:40:00,83.841,83.919,83.811,83.889,1152399987.0
2005-07-13 13:45:00,83.888,83.912,83.831,83.841,1198799996.0
2005-07-13 13:50:00,83.827,83.897,83.823,83.843,1025199994.0
2005-07-13 13:55:00,83.845,83.879,83.756,83.86,861500002.0
2005-07-13 14:00:00,83.879,83.893,83.798,83.845,794799998.0
2005-07-13 14:05:00,83.847,83.864,83.777,83.826,926099989.0
2005-07-13 14:10:00,83.793,83.846,83.779,83.808,900999992.0
2005-07-13 14:15:00,83.809,83.841,83.744,83.777,1142100000.0
2005-07-13 14:20:00,83.767,83.841,83.746,83.799,850900003.0
2005-07-13 14:25:00,83.786,83.818,83.734,83.794,904499995.0
2005-07-13 14:30:00,83.803,83.856,83.686,83.747,805199995.0
2005-07-13 14:35:00,83.718,83.809,83.717,83.775,950199997.0
2005-07-13 14:40:00,83.805,83.819,83.707,83.782,1023899999.0
2005-07-13 14:45:00,83.781,83.842,83.72,83.736,852000001.0
2005-07-13 14:50:00,83.746,83.78,83.661,83.689,963199997.0
2005-07-13 14:55:00,83.733,83.848,83.707,83.805,1003199994.0
2005-07-13 15:00:00,83.817,83.851,83.715,83.813,910199999.0
2005-07-13 15:05:00,83.86,83.87,83.77,83.809,1206399998.0
2005-07-13 15:10:00,83.832,83.862,83.716,83.719,867799999.0
2005-07-13 15:15:00,83.688,83.817,83.672,83.677,1105300001.0
2005-07-13 15:20:00,83.646,83.763,83.628,83.757,1163099996.0
2005-07-13 15:25:00,83.724,83.783,83.695,83.739,1214899998.0
2005-07-13 15:30:00,83.714,83.82,83.714,83.747,993799995.0
2005-07-13 15:35:00,83.798,83.86,83.749,83.834,1131399991.0
2005-07-13 15:40:00,83.822,83.851,83.77,83.792,1133999995.0
2005-07-13 15:45:00,83.805,83.844,83.738,83.78,1180299988.0
2005-07-13 15:50:00,83.77,83.828,83.755,83.806,949200000.0
2005-07-13 15:55:00,83.828,83.865,83.798,83.805,719700002.0
2005-07-13 16:00:00,83.832,83.86,83.761,83.796,979100000.0
2005-07-13 16:05:00,83.798,83.841,83.734,83.747,1177099999.0
2005-07-13 16:10:00,83.722,83.82,83.686,83.73,769699996.0
2005-07-13 16:15:00,83.762,83.781,83.707,83.715,1304899999.0
2005-07-13 16:20:00,83.737,83.765,83.666,83.694,1056899995.0
2005-07-13 16:25:00,83.707,83.748,83.657,83.703,1043300001.0
2005-07-13 16:30:00,83.687,83.748,83.667,83.727,994199998.0
2005-07-13 16:35:00,83.733,83.812,83.713,83.773,864399998.0
2005-07-13 16:40:00,83.722,83.847,83.722,83.814,832400001.0
2005-07-13 16:45:00,83.795,83.84,83.776,83.806,1153200000.0
2005-07-13 16:50:00,83.724,83.849,83.718,83.829,1132800006.0
2005-07-13 16:55:00,83.83,83.878,83.766,83.853,1033199993.0
2005-07-13 17:00:00,83.834,83.876,83.755,83.859,1163399999.0
2005-07-13 17:05:00,83.85,83.933,83.812,83.833,943100005.0
2005-07-13 17:10:00,83.84,83.875,83.787,83.834,1017399993.0
2005-07-13 17:15:00,83.833,83.887,83.805,83.847,958599993.0
2005-07-13 17:20:00,83.833,83.873,83.775,83.812,965399997.0
2005-07-13 17:25:00,83.79,83.85,83.777,83.832,932800010.0
2005-07-13 17:30:00,83.825,83.861,83.782,83.785,1069999997.0
2005-07-13 17:35:00,83.833,83.845,83.736,83.797,857700001.0
2005-07-13 17:40:00,83.76,83.811,83.71,83.756,1169800000.0
2005-07-13 17:45:00,83.737,83.789,83.713,83.723,948799996.0
2005-07-13 17:50:00,83.701,83.766,83.693,83.719,1014799993.0
2005-07-13 17:55:00,83.712,83.762,83.701,83.722,1155099997.0
2005-07-13 18:00:00,83.724,83.81,83.668,83.695,6319499983.0
2005-07-13 18:05:00,83.681,83.77,83.647,83.738,9540099980.0
2005-07-13 18:10:00,83.707,83.765,83.672,83.745,6803999991.0
2005-07-13 18:15:00,83.761,83.82,83.665,83.719,6498399999.0
2005-07-13 18:20:00,83.713,83.82,83.69,83.73,7947899976.0
2005-07-13 18:25:00,83.81,83.82,83.676,83.713,6612699996.0
2005-07-13 18:30:00,83.72,83.802,83.687,83.753,7483899991.0
2005-07-13 18:35:00,83.746,83.865,83.728,83.842,5482899982.0
2005-07-13 18:40:00,83.834,83.897,83.773,83.856,4833899992.0
2005-07-13 18:45:00,83.869,83.918,83.833,83.842,3900999991.0
2005-07-13 18:50:00,83.852,83.906,83.823,83.866,4370899994.0
2005-07-13 18:55:00,83.874,84.008,83.861,83.985,4214299986.0
2005-07-13 19:00:00,83.973,84.005,83.897,83.95,2719699994.0
2005-07-13 19:05:00,83.945,83.994,83.903,83.903,3691699997.0
2005-07-13 19:10:00,83.907,83.965,83.875,83.907,2045299989.0
2005-07-13 19:15:00,83.892,83.944,83.757,83.914,2600699992.0
2005-07-13 19:20:00,83.891,83.96,83.877,83.909,3244899997.0
2005-07-13 19:25:00,83.904,83.942,83.859,83.908,4404999974.0
2005-07-13 19:30:00,83.907,83.934,83.839,83.886,3451199998.0
2005-07-13 19:35:00,83.892,83.963,83.85,83.932,3367599989.0
2005-07-13 19:40:00,83.921,83.972,83.877,83.906,2863599990.0
2005-07-13 19:45:00,83.902,83.956,83.868,83.92,2714099994.0
2005-07-13 19:50:00,83.899,83.959,83.863,83.908,2969200000.0
2005-07-13 19:55:00,83.901,83.943,83.863,83.892,2855100001.0
2005-07-13 20:00:00,83.902,83.96,83.883,83.928,2277999992.0
2005-07-13 20:05:00,83.921,83.959,83.881,83.891,3312600005.0
2005-07-13 20:10:00,83.891,83.949,83.849,83.921,4021400001.0
2005-07-13 20:15:00,83.9,83.955,83.869,83.869,2436100005.0
2005-07-13 20:20:00,83.863,83.935,83.84,83.878,2905999994.0
2005-07-13 20:25:00,83.845,83.904,83.793,83.885,4411499987.0
2005-07-13 20:30:00,83.895,83.911,83.826,83.85,4577799998.0
2005-07-13 20:35:00,83.86,83.887,83.809,83.848,3257299993.0
2005-07-13 20:40:00,83.82,83.881,83.771,83.843,5223699987.0
2005-07-13 20:45:00,83.887,83.943,83.813,83.882,3541199985.0
2005-07-13 20:50:00,83.878,83.947,83.845,83.87,3668899993.0
2005-07-13 20:55:00,83.88,83.929,83.81,83.853,4914399976.0
2005-07-13 21:00:00,83.83,83.89,83.787,83.819,3558699995.0
2005-07-13 21:05:00,83.814,83.871,83.798,83.803,3243200004.0
2005-07-13 21:10:00,83.801,83.854,83.773,83.786,2511799992.0
2005-07-13 21:15:00,83.785,83.862,83.749,83.797,3872299992.0
2005-07-13 21:20:00,83.831,83.866,83.757,83.792,4333999999.0
2005-07-13 21:25:00,83.765,83.84,83.745,83.834,2801499981.0
2005-07-13 21:30:00,83.816,83.837,83.738,83.767,1745999993.0
2005-07-13 21:35:00,83.78,83.853,83.763,83.801,1924799984.0
2005-07-13 21:40:00,83.778,83.852,83.754,83.807,2239399989.0
2005-07-13 21:45:00,83.81,83.875,83.796,83.823,2046100002.0
2005-07-13 21:50:00,83.825,83.892,83.81,83.839,1465299999.0
2005-07-13 21:55:00,83.843,83.906,83.814,83.841,1533700004.0
2005-07-13 22:00:00,83.81,83.875,83.791,83.822,3030599982.0
2005-07-13 22:05:00,83.818,83.885,83.783,83.824,1276699989.0
2005-07-13 22:10:00,83.816,83.871,83.769,83.807,1661599995.0
2005-07-13 22:15:00,83.788,83.848,83.764,83.817,1563199996.0
2005-07-13 22:20:00,83.778,83.864,83.762,83.784,1737399992.0
2005-07-13 22:25:00,83.77,83.842,83.739,83.813,1556399994.0
2005-07-13 22:30:00,83.811,83.835,83.709,83.733,2214700001.0
2005-07-13 22:35:00,83.732,83.833,83.703,83.793,1270099991.0
2005-07-13 22:40:00,83.817,83.895,83.754,83.798,1652499987.0
2005-07-13 22:45:00,83.8,83.842,83.737,83.758,1383899999.0
2005-07-13 22:50:00,83.751,83.832,83.703,83.743,1587699998.0
2005-07-13 22:55:00,83.786,83.85,83.669,83.784,1549400000.0
2005-07-13 23:00:00,83.861,83.884,83.747,83.784,1061200003.0
2005-07-13 23:05:00,83.783,83.845,83.766,83.807,1125699991.0
2005-07-13 23:10:00,83.818,83.884,83.809,83.881,990700000.0
2005-07-13 23:15:00,83.865,83.888,83.824,83.837,1027600001.0
2005-07-13 23:20:00,83.845,83.875,83.785,83.808,1098199987.0
2005-07-13 23:25:00,83.811,83.869,83.782,83.813,815200001.0
2005-07-13 23:30:00,83.827,83.878,83.798,83.854,1135199994.0
2005-07-13 23:35:00,83.854,83.854,83.739,83.791,927399992.0
2005-07-13 23:40:00,83.76,83.843,83.752,83.802,1018099991.0
2005-07-13 23:45:00,83.795,83.838,83.773,83.838,1126799989.0
2005-07-13 23:50:00,83.788,83.836,83.771,83.786,954699998.0
2005-07-13 23:55:00,83.794,83.825,83.718,83.736,833999994.0
2005-07-14 00:00:00,83.733,83.826,83.722,83.797,1112099990.0
2005-07-14 00:05:00,83.788,83.834,83.741,83.772,1152500004.0
2005-07-14 00:10:00,83.764,83.849,83.743,83.805,1080900007.0
2005-07-14 00:15:00,83.791,83.866,83.784,83.842,877399995.0
2005-07-14 00:20:00,83.827,83.867,83.763,83.828,869200000.0
2005-07-14 00:25:00,83.778,83.87,83.773,83.824,843100001.0
2005-07-14 00:30:00,83.829,83.898,83.797,83.895,689999997.0
2005-07-14 00:35:00,83.876,83.959,83.84,83.886,1007599997.0
2005-07-14 00:40:00,83.901,83.94,83.849,83.876,1023599999.0
2005-07-14 00:45:00,83.918,83.918,83.839,83.856,1096699991.0
2005-07-14 00:50:00,83.879,83.895,83.821,83.857,997299995.0
2005-07-14 00:55:00,83.844,83.879,83.802,83.849,1162899990.0
2005-07-14 01:00:00,83.844,83.868,83.8,83.828,1052399999.0
2005-07-14 01:05:00,83.83,83.885,83.808,83.885,1223300002.0
2005-07-14 01:10:00,83.816,83.904,83.812,83.847,1000300001.0
2005-07-14 01:15:00,83.87,83.903,83.842,83.866,1015399999.0
2005-07-14 01:20:00,83.851,83.887,83.803,83.838,730199997.0
2005-07-14 01:25:00,83.855,83.864,83.796,83.798,844199997.0
2005-07-14 01:30:00,83.811,83.867,83.791,83.839,1155999993.0
2005-07-14 01:35:00,83.841,83.862,83.784,83.836,943699991.0
2005-07-14 01:40:00,83.825,83.853,83.795,83.827,1152199996.0
2005-07-14 01:45:00,83.814,83.859,83.754,83.837,781799999.0
2005-07-14 01:50:00,83.803,83.843,83.787,83.84,1007499995.0
2005-07-14 01:55:00,83.824,83.926,83.816,83.878,1114499995.0
2005-07-14 02:00:00,83.878,83.915,83.837,83.857,983399993.0
2005-07-14 02:05:00,83.901,83.907,83.813,83.848,948799995.0
2005-07-14 02:10:00,83.845,83.913,83.835,83.873,933000004.0
2005-07-14 02:15:00,83.895,83.939,83.869,83.918,1016800001.0
2005-07-14 02:20:00,83.91,83.934,83.831,83.86,1199300000.0
2005-07-14 02:25:00,83.853,83.925,83.823,83.847,1075300005.0
2005-07-14 02:30:00,83.857,83.889,83.815,83.859,856699999.0
2005-07-14 02:35:00,83.85,83.895,83.817,83.834,853600001.0
2005-07-14 02:40:00,83.832,83.894,83.832,83.833,921099987.0
2005-07-14 02:45:00,83.834,83.893,83.803,83.823,1085899991.0
2005-07-14 02:50:00,83.809,83.899,83.795,83.867,1022999995.0
2005-07-14 02:55:00,83.902,83.942,83.855,83.878,1061100001.0
2005-07-14 03:00:00,83.898,83.943,83.87,83.92,903799996.0
2005-07-14 03:05:00,83.926,83.94,83.853,83.899,1085300000.0
2005-07-14 03:10:00,83.898,83.937,83.832,83.844,1000399997.0
2005-07-14 03:15:00,83.811,83.919,83.791,83.855,985299993.0
2005-07-14 03:20:00,83.832,83.851,83.755,83.77,1076999998.0
2005-07-14 03:25:00,83.835,83.852,83.77,83.828,1145300005.0
2005-07-14 03:30:00,83.837,83.864,83.8,83.838,876900003.0
2005-07-14 03:35:00,83.823,83.873,83.801,83.845,1010399996.0
2005-07-14 03:40:00,83.838,83.892,83.776,83.819,928599999.0
2005-07-14 03:45:00,83.828,83.853,83.789,83.818,955199999.0
2005-07-14 03:50:00,83.829,83.847,83.757,83.821,950500006.0
2005-07-14 03:55:00,83.805,83.842,83.76,83.796,977099996.0
2005-07-14 04:00:00,83.778,83.86,83.769,83.815,1020599993.0
2005-07-14 04:05:00,83.798,83.87,83.797,83.819,761499993.0
2005-07-14 04:10:00,83.815,83.879,83.805,83.852,1119499992.0
2005-07-14 04:15:00,83.85,83.904,83.823,83.886,1045299993.0
2005-07-14 04:20:00,83.925,83.965,83.889,83.938,958299994.0
2005-07-14 04:25:00,83.897,83.946,83.846,83.885,968900002.0
2005-07-14 04:30:00,83.901,83.939,83.882,83.918,1082199994.0
2005-07-14 04:35:00,83.881,83.933,83.869,83.901,854099995.0
2005-07-14 04:40:00,83.917,83.985,83.893,83.965,950499997.0
2005-07-14 04:45:00,83.902,83.989,83.902,83.977,1079800005.0
2005-07-14 04:50:00,83.916,83.976,83.911,83.976,1205100000.0
2005-07-14 04:55:00,83.939,83.975,83.916,83.921,690899999.0
2005-07-14 05:00:00,83.93,83.977,83.898,83.943,892000003.0
2005-07-14 05:05:00,83.938,83.974,83.904,83.94,1113599997.0
2005-07-14 05:10:00,83.922,83.969,83.894,83.929,821100001.0
2005-07-14 05:15:00,83.918,83.947,83.89,83.899,1255700001.0
2005-07-14 05:20:00,83.911,83.951,83.864,83.91,938599994.0
2005-07-14 05:25:00,83.885,83.962,83.882,83.916,919599987.0
2005-07-14 05:30:00,83.922,83.992,83.887,83.992,1042399995.0
2005-07-14 05:35:00,83.932,84.033,83.929,84.002,1063299996.0
2005-07-14 05:40:00,84.013,84.068,83.952,83.987,1060300006.0
2005-07-14 05:45:00,84.024,84.043,83.979,84.002,938599997.0
2005-07-14 05:50:00,83.984,84.037,83.954,84.008,903099994.0
2005-07-14 05:55:00,83.989,84.032,83.959,83.974,890199993.0
2005-07-14 06:00:00,83.974,84.008,83.947,83.993,1113099997.0
2005-07-14 06:05:00,83.983,84.026,83.954,84.022,939799990.0
2005-07-14 06:10:00,84.007,84.055,83.972,83.972,852400009.0
2005-07-14 06:15:00,83.985,84.032,83.943,83.994,1213800001.0
2005-07-14 06:20:00,84.001,84.025,83.965,83.996,1153100005.0
2005-07-14 06:25:00,84.005,84.035,83.96,83.991,867300000.0
2005-07-14 06:30:00,83.965,84.007,83.913,83.932,979899995.0
2005-07-14 06:35:00,83.961,83.995,83.932,83.953,1173500008.0
2005-07-14 06:40:00,83.964,84.015,83.946,83.946,866999994.0
2005-07-14 06:45:00,83.959,84.009,83.945,83.971,1069000000.0
2005-07-14 06:50:00,83.959,84.013,83.94,84.007,965100001.0
2005-07-14 06:55:00,84.004,84.035,83.953,84.024,1154800000.0
2005-07-14 07:00:00,84.004,84.017,83.937,83.976,778200002.0
2005-07-14 07:05:00,83.978,83.999,83.934,83.946,994999996.0
2005-07-14 07:10:00,83.952,83.998,83.902,83.918,833599999.0
2005-07-14 07:15:00,83.9,83.966,83.893,83.941,1173199999.0
2005-07-14 07:20:00,83.911,83.99,83.892,83.977,898299994.0
2005-07-14 07:25:00,83.964,83.988,83.902,83.945,998000001.0
2005-07-14 07:30:00,83.939,83.961,83.888,83.945,907599991.0
2005-07-14 07:35:00,83.905,83.979,83.894,83.921,995699996.0
2005-07-14 07:40:00,83.925,83.974,83.894,83.901,865700000.0
2005-07-14 07:45:00,83.906,83.98,83.882,83.935,1142899997.0
2005-07-14 07:50:00,83.943,83.983,83.899,83.926,1244899992.0
2005-07-14 07:55:00,83.905,83.995,83.881,83.953,1182899996.0
2005-07-14 08:00:00,83.958,83.989,83.913,83.935,838100002.0
2005-07-14 08:05:00,83.934,83.962,83.858,83.89,1208900001.0
2005-07-14 08:10:00,83.901,84.047,83.874,83.929,897799997.0
2005-07-14 08:15:00,83.918,83.964,83.881,83.914,931200001.0
2005-07-14 08:20:00,83.9,83.98,83.882,83.951,1091799997.0
2005-07-14 08:25:00,83.937,83.97,83.914,83.97,1028899996.0
2005-07-14 08:30:00,83.944,84.016,83.904,83.966,1124199989.0
2005-07-14 08:35:00,83.933,84.019,83.924,83.981,991999994.0
2005-07-14 08:40:00,83.984,84.023,83.954,84.012,1152999996.0
2005-07-14 08:45:00,84.028,84.057,83.991,84.01,895899996.0
2005-07-14 08:50:00,84.021,84.07,83.981,84.05,1143399996.0
2005-07-14 08:55:00,84.038,84.121,84.021,84.085,958800004.0
2005-07-14 09:00:00,84.07,84.114,84.043,84.062,1181899996.0
2005-07-14 09:05:00,84.121,84.139,84.043,84.108,948299986.0
2005-07-14 09:10:00,84.092,84.108,83.996,84.005,961899994.0
2005-07-14 09:15:00,83.996,84.112,83.989,83.996,1131800002.0
2005-07-14 09:20:00,84.012,84.033,83.949,83.976,1035599996.0
2005-07-14 09:25:00,83.999,84.028,83.961,83.999,945399992.0
2005-07-14 09:30:00,83.995,84.028,83.947,83.983,933700002.0
2005-07-14 09:35:00,83.995,84.034,83.964,83.989,842799995.0
2005-07-14 09:40:00,83.987,84.044,83.967,84.003,1036399998.0
2005-07-14 09:45:00,84.017,84.052,83.993,84.02,952999999.0
2005-07-14 09:50:00,84.023,84.095,84.001,84.056,1336900000.0
2005-07-14 09:55:00,84.028,84.1,84.027,84.077,1185999995.0
2005-07-14 10:00:00,84.058,84.143,84.03,84.128,1051800003.0
2005-07-14 10:05:00,84.106,84.237,84.101,84.182,1150999998.0
2005-07-14 10:10:00,84.215,84.251,84.168,84.215,945499999.0
2005-07-14 10:15:00,84.191,84.283,84.189,84.228,959500011.0
2005-07-14 10:20:00,84.21,84.314,84.208,84.257,1194499994.0
2005-07-14 10:25:00,84.248,84.295,84.206,84.251,934599994.0
2005-07-14 10:30:00,84.242,84.278,84.185,84.27,1003599990.0
2005-07-14 10:35:00,84.272,84.272,84.168,84.192,1114699995.0
2005-07-14 10:40:00,84.175,84.228,84.162,84.194,1128000002.0
2005-07-14 10:45:00,84.212,84.239,84.175,84.23,1068599991.0
2005-07-14 10:50:00,84.223,84.271,84.203,84.271,1061199999.0
2005-07-14 10:55:00,84.27,84.27,84.171,84.175,1047100000.0
2005-07-14 11:00:00,84.203,84.25,84.137,84.239,1134299996.0
2005-07-14 11:05:00,84.244,84.274,84.189,84.203,1076499996.0
2005-07-14 11:10:00,84.203,84.286,84.197,84.237,828399999.0
2005-07-14 11:15:00,84.229,84.297,84.212,84.263,1051200002.0
2005-07-14 11:20:00,84.257,84.313,84.251,84.272,1047099995.0
2005-07-14 11:25:00,84.281,84.308,84.158,84.172,1018000000.0
2005-07-14 11:30:00,84.199,84.248,84.118,84.125,908699999.0
2005-07-14 11:35:00,84.138,84.183,84.1,84.152,1077400003.0
2005-07-14 11:40:00,84.098,84.17,84.064,84.123,1004200001.0
2005-07-14 11:45:00,84.117,84.151,84.026,84.053,1074300004.0
2005-07-14 11:50:00,84.05,84.153,84.012,84.036,1056999991.0
2005-07-14 11:55:00,84.045,84.082,84.011,84.059,1250099996.0
2005-07-14 12:00:00,84.045,84.098,84.033,84.082,1156900001.0
2005-07-14 12:05:00,84.048,84.114,84.01,84.11,998799986.0
2005-07-14 12:10:00,84.065,84.148,84.064,84.111,804399995.0
2005-07-14 12:15:00,84.123,84.182,84.077,84.175,943100004.0
2005-07-14 12:20:00,84.141,84.232,84.11,84.11,1161500011.0
2005-07-14 12:25:00,84.15,84.237,84.138,84.214,1004199994.0
2005-07-14 12:30:00,84.215,84.231,84.129,84.184,1037999990.0
2005-07-14 12:35:00,84.189,84.254,84.159,84.21,908100003.0
2005-07-14 12:40:00,84.217,84.237,84.161,84.19,1221599997.0
2005-07-14 12:45:00,84.199,84.228,84.137,84.215,889099993.0
2005-07-14 12:50:00,84.195,84.235,84.157,84.212,901400007.0
2005-07-14 12:55:00,84.217,84.244,84.162,84.203,823800003.0
2005-07-14 13:00:00,84.193,84.236,84.158,84.207,892899994.0
2005-07-14 13:05:00,84.211,84.248,84.128,84.156,1044900003.0
2005-07-14 13:10:00,84.167,84.201,84.121,84.145,869500001.0
2005-07-14 13:15:00,84.12,84.178,84.115,84.138,1097299999.0
2005-07-14 13:20:00,84.106,84.158,84.091,84.143,899300002.0
2005-07-14 13:25:00,84.153,84.189,84.111,84.147,1046899999.0
2005-07-14 13:30:00,84.114,84.204,84.114,84.192,1071899995.0
2005-07-14 13:35:00,84.158,84.186,84.132,84.179,1120299992.0
2005-07-14 13:40:00,84.174,84.193,84.112,84.17,1037499993.0
2005-07-14 13:45:00,84.19,84.225,84.153,84.191,980100000.0
2005-07-14 13:50:00,84.152,84.228,84.151,84.173,824599995.0
2005-07-14 13:55:00,84.174,84.206,84.117,84.162,933900002.0
2005-07-14 14:00:00,84.141,84.183,84.113,84.143,750400004.0
2005-07-14 14:05:00,84.118,84.18,84.115,84.126,898199995.0
2005-07-14 14:10:00,84.138,84.196,84.128,84.155,1084799998.0
2005-07-14 14:15:00,84.148,84.203,84.1,84.178,1051399992.0
2005-07-14 14:20:00,84.166,84.208,84.116,84.179,1135399998.0
2005-07-14 14:25:00,84.166,84.231,84.133,84.193,816499997.0
2005-07-14 14:30:00,84.162,84.228,84.056,84.07,1035699996.0
2005-07-14 14:35:00,84.075,84.193,84.061,84.153,919099998.0
2005-07-14 14:40:00,84.167,84.193,84.102,84.108,940800006.0
2005-07-14 14:45:00,84.105,84.189,84.098,84.179,1042299991.0
2005-07-14 14:50:00,84.181,84.209,84.144,84.154,823499992.0
2005-07-14 14:55:00,84.144,84.233,84.134,84.195,837600001.0
2005-07-14 15:00:00,84.212,84.234,84.105,84.108,1034199995.0
2005-07-14 15:05:00,84.158,84.233,84.11,84.181,1235399992.0
2005-07-14 15:10:00,84.165,84.254,84.147,84.223,1029800002.0
2005-07-14 15:15:00,84.22,84.24,84.168,84.19,1148999996.0
2005-07-14 15:20:00,84.252,84.269,84.187,84.215,1079000002.0
2005-07-14 15:25:00,84.191,84.239,84.181,84.199,1245899998.0
2005-07-14 15:30:00,84.175,84.323,84.173,84.309,938700001.0
2005-07-14 15:35:00,84.305,84.34,84.214,84.278,921299991.0
2005-07-14 15:40:00,84.283,84.318,84.206,84.244,1098000009.0
2005-07-14 15:45:00,84.26,84.33,84.213,84.285,952099999.0
2005-07-14 15:50:00,84.295,84.365,84.28,84.331,876099998.0
2005-07-14 15:55:00,84.339,84.358,84.293,84.311,1028399999.0
2005-07-14 16:00:00,84.312,84.382,84.27,84.281,976199998.0
2005-07-14 16:05:00,84.293,84.369,84.281,84.328,1041300002.0
2005-07-14 16:10:00,84.299,84.368,84.287,84.301,823800006.0
2005-07-14 16:15:00,84.311,84.403,84.295,84.372,955799992.0
2005-07-14 16:20:00,84.354,84.392,84.321,84.33,1209699998.0
2005-07-14 16:25:00,84.354,84.37,84.286,84.329,949900000.0
2005-07-14 16:30:00,84.306,84.342,84.271,84.32,990499997.0
2005-07-14 16:35:00,84.324,84.332,84.26,84.282,1079400003.0
2005-07-14 16:40:00,84.287,84.411,84.26,84.364,928299994.0
2005-07-14 16:45:00,84.378,84.437,84.323,84.437,991799996.0
2005-07-14 16:50:00,84.424,84.466,84.4,84.45,982399998.0
2005-07-14 16:55:00,84.433,84.494,84.383,84.48,879199996.0
2005-07-14 17:00:00,84.483,84.483,84.375,84.387,942000000.0
2005-07-14 17:05:00,84.405,84.455,84.34,84.361,820799998.0
2005-07-14 17:10:00,84.406,84.437,84.359,84.363,812300001.0
2005-07-14 17:15:00,84.365,84.382,84.319,84.351,1204400001.0
2005-07-14 17:20:00,84.338,84.41,84.333,84.346,905399995.0
2005-07-14 17:25:00,84.361,84.401,84.33,84.36,1093799996.0
2005-07-14 17:30:00,84.341,84.423,84.333,84.423,1052399994.0
2005-07-14 17:35:00,84.42,84.439,84.332,84.378,1035999994.0
2005-07-14 17:40:00,84.366,84.42,84.307,84.365,1359399998.0
2005-07-14 17:45:00,84.354,84.407,84.321,84.321,773899993.0
2005-07-14 17:50:00,84.338,84.371,84.278,84.294,1080499995.0
2005-07-14 17:55:00,84.31,84.339,84.246,84.264,935799995.0
2005-07-14 18:00:00,84.23,84.329,84.227,84.27,7214099971.0
2005-07-14 18:05:00,84.256,84.324,84.201,84.26,9012099982.0
2005-07-14 18:10:00,84.241,84.297,84.17,84.198,7108699965.0
2005-07-14 18:15:00,84.27,84.32,84.107,84.154,5257899997.0
2005-07-14 18:20:00,84.153,84.31,84.123,84.206,7944999992.0
2005-07-14 18:25:00,84.24,84.3,84.158,84.265,6545199991.0
2005-07-14 18:30:00,84.251,84.336,84.218,84.287,7417899984.0
2005-07-14 18:35:00,84.268,84.316,84.21,84.236,5220099987.0
2005-07-14 18:40:00,84.255,84.309,84.202,84.266,4494400000.0
2005-07-14 18:45:00,84.275,84.311,84.217,84.268,3925899986.0
2005-07-14 18:50:00,84.249,84.291,84.208,84.264,3957099992.0
2005-07-14 18:55:00,84.265,84.296,84.176,84.283,4058299988.0
2005-07-14 19:00:00,84.27,84.313,84.185,84.256,2784299984.0
2005-07-14 19:05:00,84.242,84.311,84.208,84.272,3493099997.0
2005-07-14 19:10:00,84.258,84.302,84.22,84.273,2114599988.0
2005-07-14 19:15:00,84.267,84.304,84.232,84.304,2675300002.0
2005-07-14 19:20:00,84.284,84.317,84.223,84.293,3387799996.0
2005-07-14 19:25:00,84.253,84.305,84.237,84.304,4258100004.0
2005-07-14 19:30:00,84.27,84.313,84.218,84.268,3759700010.0
2005-07-14 19:35:00,84.277,84.301,84.208,84.223,3095899989.0
2005-07-14 19:40:00,84.227,84.274,84.193,84.193,2970099981.0
2005-07-14 19:45:00,84.206,84.287,84.191,84.254,2608399991.0
2005-07-14 19:50:00,84.279,84.297,84.214,84.265,3005599987.0
2005-07-14 19:55:00,84.263,84.321,84.235,84.275,2656099993.0
2005-07-14 20:00:00,84.268,84.333,84.241,84.322,2285600000.0
2005-07-14 20:05:00,84.294,84.348,84.229,84.312,3139299998.0
2005-07-14 20:10:00,84.308,84.368,84.254,84.299,4217499991.0
2005-07-14 20:15:00,84.297,84.349,84.283,84.319,2095399996.0
2005-07-14 20:20:00,84.296,84.359,84.267,84.325,2963100008.0
2005-07-14 20:25:00,84.327,84.349,84.284,84.323,4027599978.0
2005-07-14 20:30:00,84.301,84.369,84.261,84.307,5044100003.0
2005-07-14 20:35:00,84.319,84.364,84.288,84.289,3092499997.0
2005-07-14 20:40:00,84.315,84.357,84.287,84.315,4634299997.0
2005-07-14 20:45:00,84.312,84.375,84.26,84.308,3811299995.0
2005-07-14 20:50:00,84.305,84.377,84.282,84.346,3581899995.0
2005-07-14 20:55:00,84.359,84.392,84.29,84.318,5463200000.0
2005-07-14 21:00:00,84.327,84.378,84.271,84.3,3498699974.0
2005-07-14 21:05:00,84.321,84.372,84.256,84.3,3307899992.0
2005-07-14 21:10:00,84.299,84.351,84.26,84.293,2942899998.0
2005-07-14 21:15:00,84.278,84.346,84.268,84.316,4156499983.0
2005-07-14 21:20:00,84.287,84.356,84.27,84.28,4488099993.0
2005-07-14 21:25:00,84.292,84.345,84.271,84.314,2531599997.0
2005-07-14 21:30:00,84.319,84.383,84.296,84.312,1839899994.0
2005-07-14 21:35:00,84.314,84.396,84.295,84.342,2051500008.0
2005-07-14 21:40:00,84.34,84.418,84.304,84.372,2622599991.0
2005-07-14 21:45:00,84.367,84.408,84.332,84.353,1833599994.0
2005-07-14 21:50:00,84.388,84.407,84.32,84.363,1496400003.0
2005-07-14 21:55:00,84.339,84.416,84.322,84.343,1160400001.0
2005-07-14 22:00:00,84.331,84.391,84.316,84.36,3047899981.0
2005-07-14 22:05:00,84.362,84.399,84.329,84.355,1271900001.0
2005-07-14 22:10:00,84.333,84.436,84.309,84.4,1831999993.0
2005-07-14 22:15:00,84.431,84.465,84.369,84.44,1660800005.0
2005-07-14 22:20:00,84.404,84.51,84.401,84.437,1487399993.0
2005-07-14 22:25:00,84.43,84.481,84.397,84.476,1657800002.0
2005-07-14 22:30:00,84.474,84.5,84.413,84.47,2289899992.0
2005-07-14 22:35:00,84.478,84.478,84.396,84.409,1163799999.0
2005-07-14 22:40:00,84.439,84.483,84.406,84.416,1405300004.0
2005-07-14 22:45:00,84.422,84.47,84.399,84.452,1741399999.0
2005-07-14 22:50:00,84.407,84.468,84.379,84.422,1695199992.0
2005-07-14 22:55:00,84.451,84.502,84.362,84.422,1490500004.0
2005-07-14 23:00:00,84.504,84.504,84.373,84.437,929899996.0
2005-07-14 23:05:00,84.379,84.417,84.324,84.324,1052700001.0
2005-07-14 23:10:00,84.365,84.398,84.313,84.358,1140200001.0
2005-07-14 23:15:00,84.337,84.395,84.312,84.319,1208299997.0
2005-07-14 23:20:00,84.32,84.379,84.291,84.302,1375299998.0
2005-07-14 23:25:00,84.268,84.293,84.219,84.228,989300006.0
2005-07-14 23:30:00,84.233,84.282,84.19,84.195,1039499996.0
2005-07-14 23:35:00,84.206,84.284,84.151,84.254,924699998.0
2005-07-14 23:40:00,84.223,84.297,84.206,84.218,1078499995.0
2005-07-14 23:45:00,84.228,84.273,84.174,84.221,903699997.0
2005-07-14 23:50:00,84.214,84.281,84.192,84.235,1032800000.0
2005-07-14 23:55:00,84.243,84.274,84.208,84.218,1198399996.0
2005-07-15 00:00:00,84.254,84.269,84.174,84.199,1010099989.0
2005-07-15 00:05:00,84.195,84.249,84.171,84.183,950900003.0
2005-07-15 00:10:00,84.178,84.269,84.157,84.223,884599999.0
2005-07-15 00:15:00,84.201,84.267,84.197,84.233,1011100006.0
2005-07-15 00:20:00,84.197,84.31,84.197,84.28,1192500002.0
2005-07-15 00:25:00,84.254,84.317,84.226,84.292,1129499996.0
2005-07-15 00:30:00,84.261,84.316,84.231,84.248,753599991.0
2005-07-15 00:35:00,84.257,84.294,84.23,84.264,1303399993.0
2005-07-15 00:40:00,84.267,84.281,84.221,84.236,966400002.0
2005-07-15 00:45:00,84.243,84.292,84.225,84.257,1049700003.0
2005-07-15 00:50:00,84.257,84.333,84.254,84.297,759099998.0
2005-07-15 00:55:00,84.28,84.337,84.27,84.313,893900000.0
2005-07-15 01:00:00,84.315,84.352,84.265,84.31,1134299989.0
2005-07-15 01:05:00,84.33,84.375,84.273,84.315,1038899994.0
2005-07-15 01:10:00,84.303,84.367,84.297,84.327,949000004.0
2005-07-15 01:15:00,84.335,84.383,84.298,84.374,1170200002.0
2005-07-15 01:20:00,84.345,84.389,84.29,84.389,1104199991.0
2005-07-15 01:25:00,84.392,84.4,84.342,84.362,899799997.0
2005-07-15 01:30:00,84.365,84.402,84.316,84.356,1175699994.0
2005-07-15 01:35:00,84.37,84.38,84.33,84.364,847699996.0
2005-07-15 01:40:00,84.359,84.447,84.318,84.438,925299992.0
2005-07-15 01:45:00,84.434,84.442,84.346,84.401,872799999.0
2005-07-15 01:50:00,84.411,84.432,84.363,84.396,1031699996.0
2005-07-15 01:55:00,84.376,84.406,84.327,84.359,1232599997.0
2005-07-15 02:00:00,84.385,84.422,84.344,84.361,1034899995.0
2005-07-15 02:05:00,84.38,84.433,84.36,84.41,1084600001.0
2005-07-15 02:10:00,84.405,84.47,84.354,84.359,1080599999.0
2005-07-15 02:15:00,84.366,84.42,84.242,84.242,1029699990.0
2005-07-15 02:20:00,84.279,84.359,84.227,84.277,1109899998.0
2005-07-15 02:25:00,84.249,84.301,84.178,84.178,1409099996.0
2005-07-15 02:30:00,84.176,84.275,84.16,84.239,995000001.0
2005-07-15 02:35:00,84.225,84.326,84.213,84.27,1024299996.0
2005-07-15 02:40:00,84.26,84.344,84.238,84.328,915400002.0
2005-07-15 02:45:00,84.296,84.326,84.223,84.254,1160199997.0
2005-07-15 02:50:00,84.222,84.274,84.15,84.16,930400006.0
2005-07-15 02:55:00,84.172,84.211,84.124,84.165,1335099985.0
2005-07-15 03:00:00,84.128,84.184,84.097,84.144,1069399996.0
2005-07-15 03:05:00,84.153,84.179,84.118,84.17,1102399996.0
2005-07-15 03:10:00,84.147,84.221,84.134,84.18,1180699999.0
2005-07-15 03:15:00,84.202,84.214,84.135,84.135,996499995.0
2005-07-15 03:20:00,84.163,84.213,84.141,84.182,920099991.0
2005-07-15 03:25:00,84.175,84.217,84.153,84.155,1150700003.0
2005-07-15 03:30:00,84.148,84.209,84.135,84.197,1100800002.0
2005-07-15 03:35:00,84.197,84.21,84.138,84.196,1097600001.0
2005-07-15 03:40:00,84.173,84.192,84.092,84.156,1195400002.0
2005-07-15 03:45:00,84.197,84.205,84.136,84.2,982499992.0
2005-07-15 03:50:00,84.165,84.211,84.138,84.163,849799998.0
2005-07-15 03:55:00,84.167,84.257,84.137,84.237,1083199994.0
2005-07-15 04:00:00,84.208,84.245,84.182,84.232,1037299997.0
2005-07-15 04:05:00,84.22,84.268,84.202,84.22,1172199990.0
2005-07-15 04:10:00,84.233,84.27,84.196,84.26,1080699996.0
2005-07-15 04:15:00,84.245,84.293,84.225,84.251,991600001.0
2005-07-15 04:20:00,84.231,84.269,84.177,84.226,1074499993.0
2005-07-15 04:25:00,84.23,84.258,84.177,84.182,987399999.0
2005-07-15 04:30:00,84.228,84.245,84.183,84.219,1093799996.0
2005-07-15 04:35:00,84.2,84.248,84.167,84.223,973800000.0
2005-07-15 04:40:00,84.193,84.26,84.192,84.246,1283399992.0
2005-07-15 04:45:00,84.209,84.246,84.161,84.198,936399994.0
2005-07-15 04:50:00,84.162,84.23,84.151,84.171,1133299993.0
2005-07-15 04:55:00,84.184,84.222,84.154,84.216,754500000.0
2005-07-15 05:00:00,84.21,84.234,84.17,84.199,989700003.0
2005-07-15 05:05:00,84.205,84.244,84.17,84.234,974899998.0
2005-07-15 05:10:00,84.181,84.249,84.178,84.206,1039500001.0
2005-07-15 05:15:00,84.202,84.242,84.175,84.215,1091500004.0
2005-07-15 05:20:00,84.204,84.247,84.143,84.183,884799994.0
2005-07-15 05:25:00,84.183,84.21,84.152,84.208,1023599998.0
2005-07-15 05:30:00,84.18,84.216,84.14,84.184,1138600002.0
2005-07-15 05:35:00,84.159,84.25,84.158,84.205,1030800000.0
2005-07-15 05:40:00,84.203,84.254,84.189,84.213,829100001.0
2005-07-15 05:45:00,84.179,84.283,84.179,84.217,768099997.0
2005-07-15 05:50:00,84.237,84.29,84.226,84.226,942400006.0
2005-07-15 05:55:00,84.267,84.288,84.226,84.242,761100002.0
2005-07-15 06:00:00,84.222,84.272,84.208,84.269,1058599997.0
2005-07-15 06:05:00,84.239,84.26,84.192,84.224,981400001.0
2005-07-15 06:10:00,84.21,84.259,84.189,84.193,1119600005.0
2005-07-15 06:15:00,84.204,84.25,84.18,84.18,1133499994.0
2005-07-15 06:20:00,84.218,84.254,84.177,84.19,1006899998.0
2005-07-15 06:25:00,84.185,84.246,84.174,84.23,1086899993.0
2005-07-15 06:30:00,84.172,84.235,84.155,84.167,901399990.0
2005-07-15 06:35:00,84.163,84.208,84.132,84.189,1133600001.0
2005-07-15 06:40:00,84.164,84.201,84.132,84.177,1115900009.0
2005-07-15 06:45:00,84.168,84.228,84.15,84.211,941899993.0
2005-07-15 06:50:00,84.163,84.248,84.162,84.2,994100003.0
2005-07-15 06:55:00,84.18,84.256,84.179,84.227,896099998.0
2005-07-15 07:00:00,84.23,84.27,84.195,84.206,766000000.0
2005-07-15 07:05:00,84.199,84.254,84.175,84.247,1000599992.0
2005-07-15 07:10:00,84.24,84.285,84.195,84.262,826100000.0
2005-07-15 07:15:00,84.246,84.288,84.197,84.242,1199199997.0
2005-07-15 07:20:00,84.264,84.275,84.212,84.239,914000006.0
2005-07-15 07:25:00,84.252,84.27,84.205,84.205,1083999989.0
2005-07-15 07:30:00,84.223,84.256,84.191,84.228,985400006.0
2005-07-15 07:35:00,84.216,84.272,84.204,84.26,1247299996.0
2005-07-15 07:40:00,84.262,84.285,84.208,84.217,895900003.0
2005-07-15 07:45:00,84.229,84.247,84.166,84.212,1037200001.0
2005-07-15 07:50:00,84.217,84.296,84.195,84.227,1040000001.0
2005-07-15 07:55:00,84.269,84.305,84.23,84.267,900299997.0
2005-07-15 08:00:00,84.298,84.347,84.257,84.278,971799999.0
2005-07-15 08:05:00,84.297,84.325,84.25,84.262,1298199998.0
2005-07-15 08:10:00,84.266,84.334,84.266,84.295,1179699996.0
2005-07-15 08:15:00,84.289,84.316,84.244,84.285,1002800003.0
2005-07-15 08:20:00,84.27,84.31,84.245,84.282,910200002.0
2005-07-15 08:25:00,84.265,84.306,84.238,84.29,745200000.0
2005-07-15 08:30:00,84.288,84.325,84.267,84.285,1023599991.0
2005-07-15 08:35:00,84.305,84.326,84.194,84.243,1141599998.0
2005-07-15 08:40:00,84.25,84.286,84.208,84.221,929700005.0
2005-07-15 08:45:00,84.232,84.304,84.214,84.285,934699995.0
2005-07-15 08:50:00,84.298,84.298,84.239,84.269,1240499999.0
2005-07-15 08:55:00,84.246,84.298,84.229,84.248,779599999.0
2005-07-15 09:00:00,84.241,84.302,84.207,84.242,1202299995.0
2005-07-15 09:05:00,84.26,84.281,84.178,84.194,946199995.0
2005-07-15 09:10:00,84.2,84.222,84.137,84.145,966399999.0
2005-07-15 09:15:00,84.159,84.171,84.101,84.139,1020499999.0
2005-07-15 09:20:00,84.14,84.156,84.079,84.156,889699999.0
2005-07-15 09:25:00,84.151,84.151,84.092,84.113,958699998.0
2005-07-15 09:30:00,84.114,84.165,84.093,84.156,810699999.0
2005-07-15 09:35:00,84.147,84.182,84.124,84.166,786999994.0
2005-07-15 09:40:00,84.166,84.184,84.122,84.148,879600001.0
2005-07-15 09:45:00,84.17,84.217,84.138,84.154,1088400017.0
2005-07-15 09:50:00,84.139,84.181,84.095,84.165,1013499998.0
2005-07-15 09:55:00,84.16,84.168,84.083,84.094,1187900000.0
2005-07-15 10:00:00,84.078,84.154,84.066,84.132,966699996.0
2005-07-15 10:05:00,84.127,84.131,84.075,84.103,1133199998.0
2005-07-15 10:10:00,84.101,84.138,84.069,84.09,1000999997.0
2005-07-15 10:15:00,84.086,84.125,84.041,84.085,800500005.0
2005-07-15 10:20:00,84.082,84.14,84.036,84.099,1089299999.0
2005-07-15 10:25:00,84.098,84.125,84.058,84.096,1107199996.0
2005-07-15 10:30:00,84.09,84.137,84.073,84.093,947399998.0
2005-07-15 10:35:00,84.113,84.136,84.08,84.108,1099899999.0
2005-07-15 10:40:00,84.104,84.125,84.022,84.035,1211199995.0
2005-07-15 10:45:00,84.069,84.1,84.022,84.07,1095399999.0
2005-07-15 10:50:00,84.058,84.135,84.032,84.06,1207599996.0
2005-07-15 10:55:00,84.057,84.131,84.047,84.087,1109800001.0
2005-07-15 11:00:00,84.093,84.135,84.05,84.094,1115899999.0
2005-07-15 11:05:00,84.112,84.122,84.062,84.074,1158300004.0
2005-07-15 11:10:00,84.095,84.111,84.055,84.067,779799999.0
2005-07-15 11:15:00,84.058,84.11,84.036,84.062,1073900001.0
2005-07-15 11:20:00,84.079,84.11,84.049,84.097,870699990.0
2005-07-15 11:25:00,84.092,84.1,84.036,84.054,757999996.0
2005-07-15 11:30:00,84.063,84.096,84.018,84.045,977999996.0
2005-07-15 11:35:00,84.06,84.078,84.02,84.052,1056799993.0
2005-07-15 11:40:00,84.014,84.075,83.985,84.009,1018000000.0
2005-07-15 11:45:00,84.016,84.064,83.999,84.025,1264199995.0
2005-07-15 11:50:00,83.99,84.029,83.962,84.007,1069200005.0
2005-07-15 11:55:00,84.021,84.121,84.006,84.097,956899998.0
2005-07-15 12:00:00,84.086,84.125,84.037,84.068,1055699992.0
2005-07-15 12:05:00,84.133,84.159,84.076,84.145,911400001.0
2005-07-15 12:10:00,84.12,84.152,84.063,84.107,928299997.0
2005-07-15 12:15:00,84.122,84.15,84.043,84.15,771100002.0
2005-07-15 12:20:00,84.089,84.14,84.062,84.08,1113799994.0
2005-07-15 12:25:00,84.104,84.107,84.02,84.062,1022599995.0
2005-07-15 12:30:00,84.049,84.084,84.0,84.017,1010499992.0
2005-07-15 12:35:00,84.06,84.065,83.999,84.026,968500006.0
2005-07-15 12:40:00,84.01,84.045,83.972,83.988,1094300005.0
2005-07-15 12:45:00,83.999,84.05,83.966,84.024,1067999989.0
2005-07-15 12:50:00,84.024,84.054,83.992,84.044,956800002.0
2005-07-15 12:55:00,84.03,84.068,84.016,84.049,868899996.0
2005-07-15 13:00:00,84.029,84.064,83.986,83.991,934399998.0
2005-07-15 13:05:00,83.984,84.007,83.932,83.94,1108699993.0
2005-07-15 13:10:00,83.963,84.024,83.954,83.981,933100007.0
2005-07-15 13:15:00,84.001,84.067,83.982,84.021,1152599997.0
2005-07-15 13:20:00,84.014,84.078,83.998,84.048,1132699993.0
2005-07-15 13:25:00,84.054,84.11,84.03,84.09,904399992.0
2005-07-15 13:30:00,84.087,84.155,84.055,84.155,1038699998.0
2005-07-15 13:35:00,84.14,84.176,84.107,84.153,1187599994.0
2005-07-15 13:40:00,84.107,84.158,84.063,84.102,1041199996.0
2005-07-15 13:45:00,84.1,84.128,84.03,84.083,1121599994.0
2005-07-15 13:50:00,84.07,84.113,84.027,84.075,904199997.0
2005-07-15 13:55:00,84.068,84.099,84.021,84.075,1058499997.0
2005-07-15 14:00:00,84.048,84.076,84.016,84.063,772100000.0
2005-07-15 14:05:00,84.059,84.111,84.028,84.073,1083300002.0
2005-07-15 14:10:00,84.1,84.106,84.012,84.056,825400003.0
2005-07-15 14:15:00,84.073,84.09,83.958,83.976,961599994.0
2005-07-15 14:20:00,83.976,84.047,83.955,84.023,1028900000.0
2005-07-15 14:25:00,83.992,84.087,83.978,84.056,1075699996.0
2005-07-15 14:30:00,84.033,84.086,84.008,84.047,1051900001.0
2005-07-15 14:35:00,84.047,84.089,83.957,84.063,920099998.0
2005-07-15 14:40:00,84.035,84.078,84.014,84.068,1154599993.0
2005-07-15 14:45:00,84.015,84.103,83.966,84.07,1196699999.0
2005-07-15 14:50:00,84.073,84.085,84.001,84.027,979799992.0
2005-07-15 14:55:00,84.042,84.058,83.998,84.039,898099999.0
2005-07-15 15:00:00,84.022,84.049,83.988,84.001,1085600000.0
2005-07-15 15:05:00,84.037,84.072,83.988,84.02,1024700002.0
2005-07-15 15:10:00,84.037,84.05,83.961,83.979,1040499995.0
2005-07-15 15:15:00,83.968,84.058,83.937,84.014,1130399999.0
2005-07-15 15:20:00,84.006,84.028,83.945,84.0,842500001.0
2005-07-15 15:25:00,84.005,84.033,83.951,83.996,1043199999.0
2005-07-15 15:30:00,83.972,84.02,83.905,83.959,1063899994.0
2005-07-15 15:35:00,83.942,83.984,83.909,83.914,806499999.0
2005-07-15 15:40:00,83.961,83.995,83.921,83.933,1132599998.0
2005-07-15 15:45:00,83.957,83.97,83.883,83.918,1016499993.0
2005-07-15 15:50:00,83.896,83.975,83.883,83.914,775499999.0
2005-07-15 15:55:00,83.957,84.0,83.923,83.97,939699994.0
2005-07-15 16:00:00,83.93,83.961,83.836,83.875,938899996.0
2005-07-15 16:05:00,83.875,83.927,83.853,83.927,838100000.0
2005-07-15 16:10:00,83.903,83.994,83.88,83.99,740899995.0
2005-07-15 16:15:00,83.99,84.017,83.947,83.974,1092499994.0
2005-07-15 16:20:00,83.979,84.077,83.953,84.037,1050300001.0
2005-07-15 16:25:00,84.05,84.118,84.029,84.088,1041900001.0
2005-07-15 16:30:00,84.108,84.124,84.039,84.064,862399998.0
2005-07-15 16:35:00,84.075,84.139,84.053,84.093,850899999.0
2005-07-15 16:40:00,84.087,84.121,84.044,84.077,1241099998.0
2005-07-15 16:45:00,84.093,84.157,84.075,84.114,1005299993.0
2005-07-15 16:50:00,84.15,84.169,84.081,84.136,1174199998.0
2005-07-15 16:55:00,84.135,84.181,84.094,84.123,957899995.0
2005-07-15 17:00:00,84.135,84.187,84.086,84.15,1119999995.0
2005-07-15 17:05:00,84.127,84.172,84.091,84.131,950100001.0
2005-07-15 17:10:00,84.169,84.184,84.104,84.123,927100007.0
2005-07-15 17:15:00,84.147,84.183,84.108,84.109,1025600000.0
2005-07-15 17:20:00,84.124,84.17,84.067,84.141,969099997.0
2005-07-15 17:25:00,84.15,84.158,84.06,84.113,931500000.0
2005-07-15 17:30:00,84.103,84.138,84.025,84.077,990100006.0
2005-07-15 17:35:00,84.066,84.094,83.995,84.012,878299991.0
2005-07-15 17:40:00,84.03,84.054,83.978,84.001,1107700000.0
2005-07-15 17:45:00,83.988,84.099,83.977,84.088,885400002.0
2005-07-15 17:50:00,84.024,84.147,84.02,84.078,1289199989.0
2005-07-15 17:55:00,84.134,84.185,84.046,84.116,986200005.0
2005-07-15 18:00:00,84.097,84.14,83.997,84.065,6352499994.0
2005-07-15 18:05:00,84.057,84.14,83.999,84.018,9175400001.0
2005-07-15 18:10:00,84.012,84.14,83.979,84.127,6949299973.0
2005-07-15 18:15:00,84.107,84.141,84.038,84.08,7525799992.0
2005-07-15 18:20:00,84.08,84.21,84.067,84.14,7870999996.0
2005-07-15 18:25:00,84.139,84.185,84.075,84.118,7335999976.0
2005-07-15 18:30:00,84.089,84.168,84.049,84.125,7058299983.0
2005-07-15 18:35:00,84.131,84.168,84.056,84.122,5262899980.0
2005-07-15 18:40:00,84.099,84.171,84.055,84.102,4522599996.0
2005-07-15 18:45:00,84.103,84.153,84.069,84.101,3864399998.0
2005-07-15 18:50:00,84.095,84.156,84.071,84.153,4166999987.0
2005-07-15 18:55:00,84.127,84.164,84.075,84.114,3951699991.0
2005-07-15 19:00:00,84.131,84.165,84.078,84.148,3017300004.0
2005-07-15 19:05:00,84.145,84.183,84.101,84.18,3589000004.0
2005-07-15 19:10:00,84.138,84.177,84.1,84.141,1764799989.0
2005-07-15 19:15:00,84.147,84.216,84.101,84.195,2831599992.0
2005-07-15 19:20:00,84.149,84.19,84.098,84.178,3103599992.0
2005-07-15 19:25:00,84.179,84.18,84.071,84.098,4739999994.0
2005-07-15 19:30:00,84.111,84.147,84.048,84.095,3397899989.0
2005-07-15 19:35:00,84.105,84.132,84.053,84.085,3447099997.0
2005-07-15 19:40:00,84.078,84.132,84.045,84.108,2710099989.0
2005-07-15 19:45:00,84.113,84.15,84.073,84.073,2611199991.0
2005-07-15 19:50:00,84.075,84.139,84.027,84.044,2931000006.0
2005-07-15 19:55:00,84.077,84.102,84.028,84.065,2679199989.0
2005-07-15 20:00:00,84.051,84.1,84.024,84.063,1825299997.0
2005-07-15 20:05:00,84.071,84.115,84.044,84.064,3172299992.0
2005-07-15 20:10:00,84.042,84.093,84.01,84.022,3981499994.0
2005-07-15 20:15:00,84.015,84.085,83.993,84.058,2426799980.0
2005-07-15 20:20:00,84.028,84.092,83.992,84.06,2730199997.0
2005-07-15 20:25:00,84.049,84.086,83.98,84.035,4316299992.0
2005-07-15 20:30:00,84.025,84.081,83.974,84.045,4611600010.0
2005-07-15 20:35:00,84.067,84.106,84.019,84.056,3327699993.0
2005-07-15 20:40:00,84.04,84.114,84.03,84.078,4886799992.0
2005-07-15 20:45:00,84.107,84.137,84.039,84.075,3623999996.0
2005-07-15 20:50:00,84.07,84.135,84.046,84.095,3751900015.0
2005-07-15 20:55:00,84.075,84.163,84.06,84.115,5079899997.0
2005-07-15 21:00:00,84.11,84.186,84.061,84.082,3150399975.0
2005-07-15 21:05:00,84.073,84.138,84.018,84.072,3313299978.0
2005-07-15 21:10:00,84.077,84.126,84.017,84.048,2634299991.0
2005-07-15 21:15:00,84.059,84.112,84.01,84.099,3761600008.0
2005-07-15 21:20:00,84.047,84.109,83.895,83.998,4453999995.0
2005-07-15 21:25:00,84.008,84.105,83.98,84.063,3021399983.0
2005-07-15 21:30:00,84.037,84.101,84.015,84.015,1999099996.0
2005-07-15 21:35:00,84.005,84.064,83.991,84.0,2014999997.0
2005-07-15 21:40:00,83.986,84.073,83.986,84.045,2571099998.0
2005-07-15 21:45:00,84.03,84.105,83.984,84.039,1839600002.0
2005-07-15 21:50:00,83.998,84.08,83.998,84.059,1373999984.0
2005-07-15 21:55:00,84.059,84.139,84.027,84.103,1234799994.0
2005-07-15 22:00:00,84.116,84.129,84.013,84.091,2870999987.0
2005-07-15 22:05:00,84.068,84.12,84.032,84.081,1127399996.0
2005-07-15 22:10:00,84.067,84.132,84.038,84.101,1809400009.0
2005-07-15 22:15:00,84.099,84.128,84.045,84.065,1555999992.0
2005-07-15 22:20:00,84.053,84.135,84.015,84.06,1710499996.0
2005-07-15 22:25:00,84.06,84.083,84.005,84.025,1616800006.0
2005-07-15 22:30:00,84.034,84.074,83.974,84.038,2640299994.0
2005-07-15 22:35:00,84.04,84.074,83.973,84.013,1349499988.0
2005-07-15 22:40:00,84.015,84.074,84.002,84.044,1569599995.0
2005-07-15 22:45:00,84.028,84.076,83.99,84.014,1611100002.0
2005-07-15 22:50:00,84.034,84.068,83.984,84.021,1564399988.0
2005-07-15 22:55:00,84.018,84.075,83.939,83.939,1709900008.0
2005-07-15 23:00:00,84.07,84.1,84.04,84.05,1126499995.0
2005-07-15 23:05:00,84.07,84.07,83.98,83.98,675899997.0
2005-07-15 23:10:00,83.96,83.97,83.96,83.97,450599998.0
2005-07-15 23:15:00,83.97,84.01,83.97,84.01,450599998.0
2005-07-15 23:20:00,84.02,84.02,84.02,84.02,225299999.0
2005-07-15 23:25:00,84.18,84.18,84.17,84.17,450599998.0
2005-07-15 23:35:00,84.16,84.16,84.16,84.16,225299999.0
2005-07-15 23:40:00,84.17,84.17,84.17,84.17,225299999.0
2005-07-15 23:45:00,84.16,84.16,84.16,84.16,225299999.0
2005-07-15 23:55:00,84.17,84.17,84.15,84.16,675899997.0
2005-07-17 23:00:00,84.008,84.032,83.905,83.985,996999997.0
2005-07-17 23:05:00,83.998,84.019,83.957,83.968,966099997.0
2005-07-17 23:10:00,84.009,84.031,83.962,83.99,815999996.0
2005-07-17 23:15:00,83.975,84.025,83.938,83.997,800499999.0
2005-07-17 23:20:00,84.0,84.026,83.958,83.99,1241599999.0
2005-07-17 23:25:00,83.978,84.018,83.962,84.006,766400002.0
2005-07-17 23:30:00,84.002,84.027,83.945,83.959,918799990.0
2005-07-17 23:35:00,83.979,84.025,83.905,83.998,730399994.0
2005-07-17 23:40:00,84.006,84.035,83.975,84.002,1073999995.0
2005-07-17 23:45:00,83.978,84.047,83.972,83.997,1336000002.0
2005-07-17 23:50:00,83.998,84.04,83.95,84.023,925999987.0
2005-07-17 23:55:00,83.99,84.03,83.962,83.962,988299993.0
2005-07-18 00:00:00,83.981,84.015,83.943,83.983,946600002.0
2005-07-18 00:05:00,84.0,84.028,83.966,84.01,963600009.0
2005-07-18 00:10:00,83.998,84.037,83.963,84.0,1143399994.0
2005-07-18 00:15:00,83.971,84.02,83.959,83.992,1135299990.0
2005-07-18 00:20:00,83.983,84.039,83.933,83.995,1227000000.0
2005-07-18 00:25:00,84.011,84.032,83.956,83.973,973799993.0
2005-07-18 00:30:00,83.993,84.02,83.951,84.003,874199993.0
2005-07-18 00:35:00,84.007,84.041,83.965,83.986,1286299995.0
2005-07-18 00:40:00,83.984,84.069,83.984,84.025,1102099988.0
2005-07-18 00:45:00,84.015,84.068,83.992,84.055,989699996.0
2005-07-18 00:50:00,84.07,84.089,84.013,84.035,980899997.0
2005-07-18 00:55:00,84.078,84.084,84.026,84.053,983300002.0
2005-07-18 01:00:00,84.055,84.089,84.021,84.053,1130000000.0
2005-07-18 01:05:00,84.045,84.099,84.003,84.075,1027299996.0
2005-07-18 01:10:00,84.077,84.083,84.026,84.061,928599994.0
2005-07-18 01:15:00,84.065,84.092,84.007,84.079,1130300000.0
2005-07-18 01:20:00,84.047,84.104,84.029,84.029,873199989.0
2005-07-18 01:25:00,84.034,84.089,84.004,84.073,993200000.0
2005-07-18 01:30:00,84.077,84.077,84.002,84.034,1117299991.0
2005-07-18 01:35:00,84.05,84.07,83.973,84.052,796599999.0
2005-07-18 01:40:00,84.044,84.141,84.015,84.089,1153900002.0
2005-07-18 01:45:00,84.12,84.167,84.086,84.161,1009000002.0
2005-07-18 01:50:00,84.127,84.177,84.1,84.112,940699998.0
2005-07-18 01:55:00,84.165,84.175,84.083,84.099,1040099998.0
2005-07-18 02:00:00,84.113,84.162,84.082,84.133,1020700002.0
2005-07-18 02:05:00,84.149,84.15,84.07,84.131,1033899994.0
2005-07-18 02:10:00,84.122,84.128,84.053,84.084,1220799993.0
2005-07-18 02:15:00,84.095,84.113,84.044,84.064,1007699998.0
2005-07-18 02:20:00,84.073,84.111,84.042,84.065,1079599995.0
2005-07-18 02:25:00,84.046,84.112,84.031,84.107,980200002.0
2005-07-18 02:30:00,84.072,84.128,84.054,84.092,1073100002.0
2005-07-18 02:35:00,84.126,84.197,84.069,84.14,1086600000.0
2005-07-18 02:40:00,84.153,84.202,84.119,84.143,978499998.0
2005-07-18 02:45:00,84.155,84.186,84.12,84.134,1102599994.0
2005-07-18 02:50:00,84.127,84.171,84.103,84.141,1057600001.0
2005-07-18 02:55:00,84.128,84.166,84.099,84.127,1049000000.0
2005-07-18 03:00:00,84.119,84.16,84.077,84.122,868000003.0
2005-07-18 03:05:00,84.115,84.161,84.079,84.112,1021899999.0
2005-07-18 03:10:00,84.098,84.15,84.08,84.091,986499998.0
2005-07-18 03:15:00,84.096,84.136,84.062,84.093,928499995.0
2005-07-18 03:20:00,84.111,84.151,84.088,84.147,955999999.0
2005-07-18 03:25:00,84.145,84.167,84.09,84.129,1221199996.0
2005-07-18 03:30:00,84.139,84.167,84.088,84.116,1181699993.0
2005-07-18 03:35:00,84.152,84.18,84.08,84.132,947400002.0
2005-07-18 03:40:00,84.136,84.183,84.101,84.117,838500002.0
2005-07-18 03:45:00,84.137,84.177,84.086,84.106,1171000001.0
2005-07-18 03:50:00,84.11,84.16,84.071,84.092,1083199995.0
2005-07-18 03:55:00,84.088,84.156,84.071,84.113,997599996.0
2005-07-18 04:00:00,84.052,84.152,84.047,84.09,1097499999.0
2005-07-18 04:05:00,84.113,84.149,84.072,84.102,866199991.0
2005-07-18 04:10:00,84.105,84.133,84.058,84.105,922100002.0
2005-07-18 04:15:00,84.068,84.129,84.065,84.103,1110200000.0
2005-07-18 04:20:00,84.07,84.12,84.052,84.099,1053099996.0
2005-07-18 04:25:00,84.104,84.125,84.053,84.113,885899999.0
2005-07-18 04:30:00,84.11,84.141,84.058,84.103,1185199990.0
2005-07-18 04:35:00,84.108,84.14,84.054,84.082,1079700003.0
2005-07-18 04:40:00,84.073,84.136,84.065,84.119,1251800000.0
2005-07-18 04:45:00,84.097,84.14,84.063,84.088,985699994.0
2005-07-18 04:50:00,84.068,84.137,84.049,84.128,1252699998.0
2005-07-18 04:55:00,84.1,84.161,84.085,84.104,690200002.0
2005-07-18 05:00:00,84.106,84.142,84.074,84.118,924300003.0
2005-07-18 05:05:00,84.147,84.154,84.07,84.116,987000002.0
2005-07-18 05:10:00,84.112,84.17,84.089,84.116,1020899994.0
2005-07-18 05:15:00,84.108,84.15,84.077,84.089,868099998.0
2005-07-18 05:20:00,84.098,84.142,84.062,84.087,1156899995.0
2005-07-18 05:25:00,84.079,84.109,84.02,84.058,1059300002.0
2005-07-18 05:30:00,84.047,84.095,84.026,84.063,1057499996.0
2005-07-18 05:35:00,84.032,84.105,84.025,84.058,902700005.0
2005-07-18 05:40:00,84.033,84.097,84.026,84.075,1148699998.0
2005-07-18 05:45:00,84.063,84.096,84.003,84.039,1039499987.0
2005-07-18 05:50:00,84.059,84.11,84.041,84.068,968999997.0
2005-07-18 05:55:00,84.099,84.137,84.057,84.065,810400000.0
2005-07-18 06:00:00,84.052,84.112,84.023,84.104,928299993.0
2005-07-18 06:05:00,84.066,84.121,84.05,84.084,900199999.0
2005-07-18 06:10:00,84.035,84.11,84.017,84.068,981399999.0
2005-07-18 06:15:00,84.073,84.113,84.034,84.097,1187699989.0
2005-07-18 06:20:00,84.061,84.105,84.052,84.085,1160900000.0
2005-07-18 06:25:00,84.085,84.112,84.05,84.06,955700000.0
2005-07-18 06:30:00,84.077,84.096,84.041,84.08,968899994.0
2005-07-18 06:35:00,84.051,84.113,84.026,84.07,1007299995.0
2005-07-18 06:40:00,84.039,84.102,84.033,84.051,1173999998.0
2005-07-18 06:45:00,84.046,84.107,84.046,84.051,971999998.0
2005-07-18 06:50:00,84.063,84.088,84.025,84.077,1057599993.0
2005-07-18 06:55:00,84.054,84.082,84.019,84.025,1065899997.0
2005-07-18 07:00:00,84.003,84.074,83.994,84.023,840999998.0
2005-07-18 07:05:00,84.02,84.078,84.012,84.041,916799992.0
2005-07-18 07:10:00,84.048,84.088,84.021,84.088,985899996.0
2005-07-18 07:15:00,84.036,84.092,84.014,84.069,1088399994.0
2005-07-18 07:20:00,84.035,84.076,84.008,84.039,819999997.0
2005-07-18 07:25:00,84.033,84.071,83.989,84.001,1039700004.0
2005-07-18 07:30:00,83.973,84.045,83.973,84.016,900100005.0
2005-07-18 07:35:00,84.006,84.068,83.988,84.053,1183799996.0
2005-07-18 07:40:00,84.056,84.075,84.005,84.046,894099997.0
2005-07-18 07:45:00,84.047,84.071,83.96,83.998,990500002.0
2005-07-18 07:50:00,83.994,84.023,83.935,83.96,941899994.0
2005-07-18 07:55:00,83.973,84.023,83.946,83.985,1078599996.0
2005-07-18 08:00:00,83.958,84.021,83.941,83.985,987999993.0
2005-07-18 08:05:00,83.972,84.027,83.936,84.027,1187500001.0
2005-07-18 08:10:00,83.964,84.043,83.964,84.015,1030999994.0
2005-07-18 08:15:00,84.048,84.084,83.998,84.014,814999998.0
2005-07-18 08:20:00,84.045,84.056,83.981,84.025,932699996.0
2005-07-18 08:25:00,84.008,84.057,83.983,84.022,1111800001.0
2005-07-18 08:30:00,83.995,84.04,83.972,84.014,983899997.0
2005-07-18 08:35:00,84.011,84.055,83.971,84.022,928199997.0
2005-07-18 08:40:00,84.003,84.039,83.976,84.033,1208300005.0
2005-07-18 08:45:00,84.035,84.048,83.996,84.014,1067299998.0
2005-07-18 08:50:00,84.034,84.081,84.003,84.059,1205300000.0
2005-07-18 08:55:00,84.029,84.084,84.027,84.039,1074400001.0
2005-07-18 09:00:00,84.035,84.084,83.99,84.016,876800002.0
2005-07-18 09:05:00,84.048,84.064,83.981,84.016,1015500002.0
2005-07-18 09:10:00,83.974,84.035,83.971,84.002,903800001.0
2005-07-18 09:15:00,83.985,84.032,83.948,83.97,900499996.0
2005-07-18 09:20:00,83.968,84.05,83.946,84.044,996100002.0
2005-07-18 09:25:00,84.067,84.078,83.985,84.028,962699996.0
2005-07-18 09:30:00,84.029,84.079,84.005,84.067,893999998.0
2005-07-18 09:35:00,84.038,84.054,83.99,84.053,777200001.0
2005-07-18 09:40:00,84.023,84.047,83.963,83.973,833500002.0
2005-07-18 09:45:00,83.983,84.007,83.941,83.941,1165099996.0
2005-07-18 09:50:00,83.932,83.986,83.903,83.955,943100005.0
2005-07-18 09:55:00,83.932,83.98,83.903,83.952,1054599996.0
2005-07-18 10:00:00,83.975,83.993,83.875,83.945,970699997.0
2005-07-18 10:05:00,83.956,83.974,83.902,83.928,1132800002.0
2005-07-18 10:10:00,83.935,83.982,83.917,83.96,890599996.0
2005-07-18 10:15:00,83.946,83.971,83.919,83.966,1253799999.0
2005-07-18 10:20:00,83.904,83.984,83.902,83.909,997999999.0
2005-07-18 10:25:00,83.919,83.995,83.919,83.956,859599999.0
2005-07-18 10:30:00,83.974,84.05,83.973,83.996,1152000003.0
2005-07-18 10:35:00,83.999,84.035,83.979,84.029,1087199990.0
2005-07-18 10:40:00,84.032,84.059,83.98,84.036,1179399990.0
2005-07-18 10:45:00,84.039,84.063,83.967,83.97,965299995.0
2005-07-18 10:50:00,83.98,84.023,83.965,83.976,1064400005.0
2005-07-18 10:55:00,83.978,84.038,83.962,83.997,862500002.0
2005-07-18 11:00:00,83.99,84.042,83.942,84.022,967899995.0
2005-07-18 11:05:00,84.033,84.063,84.005,84.052,1016700000.0
2005-07-18 11:10:00,84.037,84.1,84.009,84.087,1145299999.0
2005-07-18 11:15:00,84.056,84.088,84.0,84.052,1107099997.0
2005-07-18 11:20:00,84.063,84.11,84.017,84.024,912799990.0
2005-07-18 11:25:00,84.027,84.079,84.024,84.071,1128099995.0
2005-07-18 11:30:00,84.038,84.072,83.986,84.036,999399997.0
2005-07-18 11:35:00,84.001,84.059,83.988,84.03,1129900000.0
2005-07-18 11:40:00,83.996,84.085,83.964,83.992,1346199998.0
2005-07-18 11:45:00,83.973,84.014,83.919,83.963,956699998.0
2005-07-18 11:50:00,83.928,83.998,83.915,83.946,1076300004.0
2005-07-18 11:55:00,83.955,84.002,83.932,83.983,993800003.0
2005-07-18 12:00:00,83.929,83.995,83.91,83.943,1176299996.0
2005-07-18 12:05:00,83.925,83.968,83.882,83.925,1034099996.0
2005-07-18 12:10:00,83.937,83.979,83.886,83.921,1048400003.0
2005-07-18 12:15:00,83.947,83.993,83.912,83.973,1070000008.0
2005-07-18 12:20:00,83.938,83.965,83.9,83.931,1064099993.0
2005-07-18 12:25:00,83.928,83.969,83.894,83.947,1173000003.0
2005-07-18 12:30:00,83.952,83.972,83.87,83.89,1160800003.0
2005-07-18 12:35:00,83.907,83.956,83.858,83.895,941600000.0
2005-07-18 12:40:00,83.898,83.963,83.875,83.916,1075099990.0
2005-07-18 12:45:00,83.918,83.96,83.853,83.922,983699996.0
2005-07-18 12:50:00,83.882,83.963,83.854,83.928,940500002.0
2005-07-18 12:55:00,83.932,83.999,83.923,83.985,1142999997.0
2005-07-18 13:00:00,83.967,84.003,83.928,83.972,1015399991.0
2005-07-18 13:05:00,83.98,84.001,83.95,83.963,1162399998.0
2005-07-18 13:10:00,83.974,84.037,83.952,84.024,1000500006.0
2005-07-18 13:15:00,84.018,84.04,83.972,84.036,1071700005.0
2005-07-18 13:20:00,83.998,84.037,83.953,84.023,898399999.0
2005-07-18 13:25:00,84.03,84.035,83.943,83.979,1011799999.0
2005-07-18 13:30:00,83.93,84.017,83.93,83.999,912199994.0
2005-07-18 13:35:00,83.964,84.001,83.9,83.922,836400001.0
2005-07-18 13:40:00,83.891,83.976,83.872,83.945,1037599998.0
2005-07-18 13:45:00,83.953,83.996,83.92,83.973,1012499999.0
2005-07-18 13:50:00,83.967,83.99,83.922,83.96,1067699991.0
2005-07-18 13:55:00,83.943,83.973,83.914,83.94,801599998.0
2005-07-18 14:00:00,83.927,83.982,83.915,83.963,771499998.0
2005-07-18 14:05:00,83.954,83.98,83.921,83.938,950699996.0
2005-07-18 14:10:00,83.929,83.987,83.923,83.971,800399993.0
2005-07-18 14:15:00,83.968,84.028,83.935,84.01,1067599996.0
2005-07-18 14:20:00,83.996,84.018,83.934,83.935,973800001.0
2005-07-18 14:25:00,83.967,83.995,83.927,83.968,778200001.0
2005-07-18 14:30:00,83.949,84.002,83.922,83.959,886799996.0
2005-07-18 14:35:00,83.97,83.997,83.943,83.978,1122499995.0
2005-07-18 14:40:00,83.963,84.007,83.906,83.933,880399995.0
2005-07-18 14:45:00,83.887,83.969,83.872,83.901,992800002.0
2005-07-18 14:50:00,83.9,83.95,83.885,83.926,831100005.0
2005-07-18 14:55:00,83.929,83.958,83.875,83.896,801299995.0
2005-07-18 15:00:00,83.9,83.928,83.857,83.907,1357699992.0
2005-07-18 15:05:00,83.887,83.97,83.864,83.889,1016399998.0
2005-07-18 15:10:00,83.882,83.97,83.882,83.918,987300002.0
2005-07-18 15:15:00,83.89,84.004,83.875,84.004,1001399986.0
2005-07-18 15:20:00,84.017,84.029,83.953,83.977,1039699991.0
2005-07-18 15:25:00,84.015,84.029,83.937,84.005,1139099999.0
2005-07-18 15:30:00,83.989,83.997,83.918,83.955,1049199995.0
2005-07-18 15:35:00,83.936,83.958,83.869,83.932,927899983.0
2005-07-18 15:40:00,83.965,84.01,83.899,83.967,1056399994.0
2005-07-18 15:45:00,84.002,84.045,83.953,83.999,1119299996.0
2005-07-18 15:50:00,84.018,84.031,83.963,84.0,843199998.0
2005-07-18 15:55:00,84.001,84.023,83.946,83.988,955699998.0
2005-07-18 16:00:00,84.011,84.023,83.916,83.942,1123600002.0
2005-07-18 16:05:00,83.94,84.002,83.917,83.958,1016299999.0
2005-07-18 16:10:00,83.923,84.018,83.903,83.982,987800003.0
2005-07-18 16:15:00,84.012,84.018,83.944,83.947,1026799995.0
2005-07-18 16:20:00,83.977,84.078,83.948,84.057,1106900002.0
2005-07-18 16:25:00,84.051,84.095,84.025,84.041,1025500001.0
2005-07-18 16:30:00,84.044,84.084,84.016,84.059,1017699994.0
2005-07-18 16:35:00,84.054,84.062,83.963,83.998,1054700000.0
2005-07-18 16:40:00,83.97,84.046,83.96,84.033,838799994.0
2005-07-18 16:45:00,84.002,84.074,83.998,84.044,948800000.0
2005-07-18 16:50:00,83.997,84.07,83.967,84.06,1077399990.0
2005-07-18 16:55:00,84.048,84.101,83.993,84.08,1026499997.0
2005-07-18 17:00:00,84.083,84.121,84.039,84.042,1053699996.0
2005-07-18 17:05:00,84.08,84.121,84.04,84.07,1030399997.0
2005-07-18 17:10:00,84.061,84.159,84.052,84.11,840200005.0
2005-07-18 17:15:00,84.097,84.137,84.032,84.111,1139100001.0
2005-07-18 17:20:00,84.117,84.154,84.067,84.083,950700004.0
2005-07-18 17:25:00,84.083,84.144,84.064,84.114,999200002.0
2005-07-18 17:30:00,84.123,84.177,84.095,84.155,1116199997.0
2005-07-18 17:35:00,84.168,84.19,84.108,84.154,942900002.0
2005-07-18 17:40:00,84.155,84.164,84.082,84.127,1225799992.0
2005-07-18 17:45:00,84.093,84.135,84.077,84.099,943399995.0
2005-07-18 17:50:00,84.095,84.134,84.038,84.104,1008899999.0
2005-07-18 17:55:00,84.061,84.17,84.061,84.116,1177699990.0
2005-07-18 18:00:00,84.139,84.24,84.09,84.166,7269499986.0
2005-07-18 18:05:00,84.165,84.27,84.146,84.225,8421899979.0
2005-07-18 18:10:00,84.172,84.246,84.149,84.202,6939399991.0
2005-07-18 18:15:00,84.173,84.26,84.15,84.209,6308499974.0
2005-07-18 18:20:00,84.172,84.23,84.142,84.189,7846599976.0
2005-07-18 18:25:00,84.3,84.3,84.145,84.177,6977999972.0
2005-07-18 18:30:00,84.138,84.213,84.13,84.2,6914500005.0
2005-07-18 18:35:00,84.203,84.203,84.132,84.177,5424499972.0
2005-07-18 18:40:00,84.163,84.248,84.135,84.196,4405899993.0
2005-07-18 18:45:00,84.188,84.246,84.156,84.192,4176399997.0
2005-07-18 18:50:00,84.17,84.238,84.162,84.204,3708899989.0
2005-07-18 18:55:00,84.207,84.282,84.176,84.231,3740000000.0
2005-07-18 19:00:00,84.235,84.278,84.141,84.173,2837200001.0
2005-07-18 19:05:00,84.173,84.243,84.141,84.166,3476799995.0
2005-07-18 19:10:00,84.171,84.209,84.124,84.18,2006400012.0
2005-07-18 19:15:00,84.145,84.185,84.105,84.13,2478899996.0
2005-07-18 19:20:00,84.122,84.165,84.053,84.142,3166500007.0
2005-07-18 19:25:00,84.176,84.195,84.094,84.175,4459599995.0
2005-07-18 19:30:00,84.147,84.192,84.118,84.173,3531099993.0
2005-07-18 19:35:00,84.18,84.2,84.118,84.144,3087800003.0
2005-07-18 19:40:00,84.163,84.191,84.13,84.175,2980499983.0
2005-07-18 19:45:00,84.168,84.227,84.121,84.199,2855199986.0
2005-07-18 19:50:00,84.155,84.223,84.151,84.152,2755500000.0
2005-07-18 19:55:00,84.156,84.222,84.149,84.194,2649199988.0
2005-07-18 20:00:00,84.202,84.247,84.143,84.203,2233700000.0
2005-07-18 20:05:00,84.215,84.239,84.153,84.19,2947999988.0
2005-07-18 20:10:00,84.203,84.245,84.171,84.195,3816200004.0
2005-07-18 20:15:00,84.197,84.297,84.174,84.259,2598999998.0
2005-07-18 20:20:00,84.244,84.294,84.194,84.245,2867299997.0
2005-07-18 20:25:00,84.213,84.298,84.206,84.256,4317399980.0
2005-07-18 20:30:00,84.247,84.337,84.2,84.294,4915599993.0
2005-07-18 20:35:00,84.323,84.376,84.267,84.345,3308499994.0
2005-07-18 20:40:00,84.33,84.371,84.279,84.357,5233099992.0
2005-07-18 20:45:00,84.378,84.389,84.285,84.318,3665899982.0
2005-07-18 20:50:00,84.343,84.381,84.297,84.356,3352500001.0
2005-07-18 20:55:00,84.335,84.409,84.301,84.368,5173499987.0
2005-07-18 21:00:00,84.346,84.449,84.318,84.402,3632799980.0
2005-07-18 21:05:00,84.375,84.416,84.316,84.364,3261799998.0
2005-07-18 21:10:00,84.363,84.433,84.324,84.377,2925399994.0
2005-07-18 21:15:00,84.374,84.41,84.326,84.367,4252099987.0
2005-07-18 21:20:00,84.364,84.422,84.341,84.347,4697500001.0
2005-07-18 21:25:00,84.35,84.428,84.344,84.383,2974599998.0
2005-07-18 21:30:00,84.397,84.423,84.343,84.379,1627200003.0
2005-07-18 21:35:00,84.362,84.414,84.328,84.357,2011399996.0
2005-07-18 21:40:00,84.328,84.395,84.304,84.344,2201399997.0
2005-07-18 21:45:00,84.341,84.37,84.296,84.297,1894499996.0
2005-07-18 21:50:00,84.271,84.343,84.228,84.291,1410999999.0
2005-07-18 21:55:00,84.307,84.314,84.241,84.269,1266300001.0
2005-07-18 22:00:00,84.264,84.306,84.227,84.246,3307299990.0
2005-07-18 22:05:00,84.25,84.291,84.228,84.228,1096199999.0
2005-07-18 22:10:00,84.257,84.313,84.231,84.245,1963799991.0
2005-07-18 22:15:00,84.249,84.322,84.22,84.322,1459899999.0
2005-07-18 22:20:00,84.301,84.329,84.248,84.279,1723199990.0
2005-07-18 22:25:00,84.284,84.39,84.277,84.359,1585300001.0
2005-07-18 22:30:00,84.354,84.439,84.311,84.405,2142099998.0
2005-07-18 22:35:00,84.373,84.429,84.346,84.382,1245599998.0
2005-07-18 22:40:00,84.362,84.426,84.349,84.369,1326499998.0
2005-07-18 22:45:00,84.357,84.409,84.262,84.32,1449599996.0
2005-07-18 22:50:00,84.326,84.383,84.289,84.346,1534799994.0
2005-07-18 22:55:00,84.326,84.387,84.276,84.316,1434700000.0
2005-07-18 23:00:00,84.355,84.4,84.303,84.37,960600000.0
2005-07-18 23:05:00,84.335,84.432,84.328,84.399,977000002.0
2005-07-18 23:10:00,84.385,84.43,84.333,84.345,1043599999.0
2005-07-18 23:15:00,84.323,84.372,84.31,84.33,1070199998.0
2005-07-18 23:20:00,84.34,84.355,84.273,84.297,1413500003.0
2005-07-18 23:25:00,84.307,84.345,84.268,84.305,1150300003.0
2005-07-18 23:30:00,84.319,84.386,84.288,84.355,1086600006.0
2005-07-18 23:35:00,84.323,84.401,84.322,84.375,1004300004.0
2005-07-18 23:40:00,84.366,84.397,84.294,84.354,1098200003.0
2005-07-18 23:45:00,84.344,84.365,84.293,84.324,934199999.0
2005-07-18 23:50:00,84.337,84.349,84.264,84.292,983799999.0
2005-07-18 23:55:00,84.3,84.345,84.279,84.308,924400001.0
2005-07-19 00:00:00,84.294,84.351,84.266,84.323,772399997.0
2005-07-19 00:05:00,84.308,84.372,84.278,84.297,895999998.0
2005-07-19 00:10:00,84.259,84.321,84.203,84.241,1082899987.0
2005-07-19 00:15:00,84.233,84.262,84.201,84.25,929100001.0
2005-07-19 00:20:00,84.201,84.266,84.186,84.199,1260599996.0
2005-07-19 00:25:00,84.254,84.257,84.165,84.17,849399996.0
2005-07-19 00:30:00,84.125,84.246,84.125,84.18,755700002.0
2005-07-19 00:35:00,84.206,84.256,84.165,84.23,1231799999.0
2005-07-19 00:40:00,84.219,84.238,84.176,84.22,1014099989.0
2005-07-19 00:45:00,84.208,84.24,84.165,84.228,940900004.0
2005-07-19 00:50:00,84.183,84.24,84.171,84.199,969300001.0
2005-07-19 00:55:00,84.208,84.251,84.17,84.2,945800001.0
2005-07-19 01:00:00,84.165,84.241,84.153,84.213,1105600006.0
2005-07-19 01:05:00,84.223,84.233,84.16,84.193,1449900004.0
2005-07-19 01:10:00,84.19,84.248,84.169,84.214,1027299988.0
2005-07-19 01:15:00,84.239,84.239,84.17,84.208,1034999995.0
2005-07-19 01:20:00,84.18,84.255,84.157,84.255,871000001.0
2005-07-19 01:25:00,84.24,84.275,84.196,84.264,1209400008.0
2005-07-19 01:30:00,84.247,84.29,84.181,84.274,1001999991.0
2005-07-19 01:35:00,84.272,84.294,84.235,84.256,997300001.0
2005-07-19 01:40:00,84.253,84.341,84.241,84.297,994199998.0
2005-07-19 01:45:00,84.308,84.353,84.273,84.341,957699992.0
2005-07-19 01:50:00,84.312,84.362,84.28,84.334,862299998.0
2005-07-19 01:55:00,84.335,84.347,84.264,84.329,984399999.0
2005-07-19 02:00:00,84.289,84.346,84.281,84.298,1007299998.0
2005-07-19 02:05:00,84.342,84.355,84.282,84.338,982100004.0
2005-07-19 02:10:00,84.3,84.361,84.287,84.361,1076599992.0
2005-07-19 02:15:00,84.353,84.376,84.296,84.333,1126099992.0
2005-07-19 02:20:00,84.288,84.35,84.275,84.286,1128499999.0
2005-07-19 02:25:00,84.286,84.364,84.286,84.335,1246799983.0
2005-07-19 02:30:00,84.345,84.368,84.281,84.353,1043799995.0
2005-07-19 02:35:00,84.326,84.349,84.265,84.304,1031799992.0
2005-07-19 02:40:00,84.304,84.335,84.254,84.279,991399997.0
2005-07-19 02:45:00,84.28,84.329,84.241,84.308,1077099999.0
2005-07-19 02:50:00,84.284,84.333,84.221,84.226,974900003.0
2005-07-19 02:55:00,84.201,84.309,84.197,84.283,1058299993.0
2005-07-19 03:00:00,84.283,84.301,84.214,84.261,1149500002.0
2005-07-19 03:05:00,84.215,84.303,84.215,84.263,998400005.0
2005-07-19 03:10:00,84.241,84.301,84.22,84.259,981799992.0
2005-07-19 03:15:00,84.285,84.297,84.228,84.258,827900006.0
2005-07-19 03:20:00,84.268,84.324,84.227,84.24,1006500002.0
2005-07-19 03:25:00,84.267,84.284,84.196,84.241,995599997.0
2005-07-19 03:30:00,84.274,84.276,84.207,84.255,807699993.0
2005-07-19 03:35:00,84.226,84.284,84.176,84.235,910600001.0
2005-07-19 03:40:00,84.204,84.249,84.175,84.222,1078600003.0
2005-07-19 03:45:00,84.234,84.298,84.205,84.255,1017699998.0
2005-07-19 03:50:00,84.227,84.304,84.206,84.281,839699998.0
2005-07-19 03:55:00,84.25,84.302,84.229,84.257,950400002.0
2005-07-19 04:00:00,84.248,84.317,84.219,84.317,1119199990.0
2005-07-19 04:05:00,84.285,84.309,84.237,84.253,893099996.0
2005-07-19 04:10:00,84.233,84.3,84.232,84.275,967399991.0
2005-07-19 04:15:00,84.25,84.3,84.237,84.278,1093000003.0
2005-07-19 04:20:00,84.248,84.293,84.224,84.256,993800000.0
2005-07-19 04:25:00,84.23,84.296,84.221,84.247,916599990.0
2005-07-19 04:30:00,84.29,84.298,84.22,84.235,1142500000.0
2005-07-19 04:35:00,84.254,84.294,84.213,84.273,966900000.0
2005-07-19 04:40:00,84.216,84.305,84.216,84.291,1174999998.0
2005-07-19 04:45:00,84.263,84.321,84.252,84.272,1080399995.0
2005-07-19 04:50:00,84.239,84.319,84.239,84.292,1130399998.0
2005-07-19 04:55:00,84.288,84.331,84.262,84.269,961799989.0
2005-07-19 05:00:00,84.288,84.332,84.257,84.282,869100004.0
2005-07-19 05:05:00,84.263,84.32,84.254,84.293,1033499996.0
2005-07-19 05:10:00,84.276,84.324,84.238,84.293,833400001.0
2005-07-19 05:15:00,84.29,84.337,84.257,84.27,1179600003.0
2005-07-19 05:20:00,84.242,84.334,84.242,84.308,1032099998.0
2005-07-19 05:25:00,84.286,84.34,84.265,84.28,1023699996.0
2005-07-19 05:30:00,84.298,84.335,84.262,84.312,1175999997.0
2005-07-19 05:35:00,84.295,84.341,84.267,84.294,1056300002.0
2005-07-19 05:40:00,84.302,84.345,84.278,84.295,757799995.0
2005-07-19 05:45:00,84.3,84.349,84.274,84.277,992999995.0
2005-07-19 05:50:00,84.313,84.349,84.276,84.306,939100003.0
2005-07-19 05:55:00,84.309,84.359,84.293,84.324,980199994.0
2005-07-19 06:00:00,84.282,84.395,84.282,84.359,987999993.0
2005-07-19 06:05:00,84.365,84.405,84.325,84.404,903199994.0
2005-07-19 06:10:00,84.372,84.409,84.331,84.345,841099995.0
2005-07-19 06:15:00,84.372,84.393,84.324,84.336,972500002.0
2005-07-19 06:20:00,84.344,84.36,84.263,84.337,1073699993.0
2005-07-19 06:25:00,84.32,84.351,84.265,84.311,1081099998.0
2005-07-19 06:30:00,84.25,84.356,84.25,84.331,944299997.0
2005-07-19 06:35:00,84.338,84.364,84.302,84.308,831499995.0
2005-07-19 06:40:00,84.3,84.349,84.258,84.307,945299996.0
2005-07-19 06:45:00,84.32,84.35,84.254,84.311,1015500001.0
2005-07-19 06:50:00,84.312,84.363,84.303,84.333,1096099994.0
2005-07-19 06:55:00,84.312,84.432,84.299,84.408,1020299991.0
2005-07-19 07:00:00,84.412,84.439,84.352,84.376,1115800001.0
2005-07-19 07:05:00,84.4,84.45,84.377,84.411,1004400000.0
2005-07-19 07:10:00,84.42,84.45,84.344,84.388,899699987.0
2005-07-19 07:15:00,84.393,84.429,84.323,84.332,972599997.0
2005-07-19 07:20:00,84.341,84.388,84.312,84.385,714599997.0
2005-07-19 07:25:00,84.377,84.412,84.348,84.378,1057000001.0
2005-07-19 07:30:00,84.364,84.419,84.348,84.384,861399990.0
2005-07-19 07:35:00,84.351,84.416,84.307,84.37,980999994.0
2005-07-19 07:40:00,84.378,84.388,84.321,84.342,819799999.0
2005-07-19 07:45:00,84.329,84.385,84.301,84.337,1041699993.0
2005-07-19 07:50:00,84.346,84.375,84.284,84.302,1375300000.0
2005-07-19 07:55:00,84.32,84.339,84.272,84.32,1108800000.0
2005-07-19 08:00:00,84.311,84.33,84.253,84.291,851200003.0
2005-07-19 08:05:00,84.314,84.375,84.284,84.365,912300001.0
2005-07-19 08:10:00,84.341,84.394,84.305,84.324,1093800005.0
2005-07-19 08:15:00,84.337,84.379,84.308,84.32,812699999.0
2005-07-19 08:20:00,84.27,84.348,84.269,84.328,1003900001.0
2005-07-19 08:25:00,84.289,84.347,83.986,84.322,1045399999.0
2005-07-19 08:30:00,84.342,84.385,84.299,84.321,986599993.0
2005-07-19 08:35:00,84.316,84.366,84.259,84.29,1122099997.0
2005-07-19 08:40:00,84.289,84.329,84.262,84.289,1050200001.0
2005-07-19 08:45:00,84.305,84.349,84.277,84.323,1006000002.0
2005-07-19 08:50:00,84.318,84.336,84.269,84.29,1070899994.0
2005-07-19 08:55:00,84.294,84.339,84.25,84.332,1042800008.0
2005-07-19 09:00:00,84.281,84.344,84.281,84.318,1264499995.0
2005-07-19 09:05:00,84.339,84.388,84.29,84.321,1105899990.0
2005-07-19 09:10:00,84.345,84.38,84.291,84.345,834900002.0
2005-07-19 09:15:00,84.318,84.418,84.316,84.372,909700005.0
2005-07-19 09:20:00,84.383,84.46,84.369,84.395,762799998.0
2005-07-19 09:25:00,84.425,84.456,84.393,84.397,1066699995.0
2005-07-19 09:30:00,84.423,84.48,84.402,84.412,931699998.0
2005-07-19 09:35:00,84.402,84.508,84.402,84.487,905900002.0
2005-07-19 09:40:00,84.424,84.505,84.424,84.485,843300005.0
2005-07-19 09:45:00,84.5,84.522,84.448,84.473,994399996.0
2005-07-19 09:50:00,84.472,84.501,84.392,84.46,1030300011.0
2005-07-19 09:55:00,84.462,84.497,84.358,84.48,1085299993.0
2005-07-19 10:00:00,84.463,84.525,84.421,84.46,970199998.0
2005-07-19 10:05:00,84.432,84.485,84.405,84.45,853899998.0
2005-07-19 10:10:00,84.418,84.463,84.377,84.413,1005700002.0
2005-07-19 10:15:00,84.419,84.459,84.371,84.389,868700002.0
2005-07-19 10:20:00,84.368,84.417,84.312,84.335,992900002.0
2005-07-19 10:25:00,84.352,84.414,84.341,84.402,897099999.0
2005-07-19 10:30:00,84.387,84.423,84.357,84.413,1061300005.0
2005-07-19 10:35:00,84.403,84.439,84.36,84.413,1103799993.0
2005-07-19 10:40:00,84.445,84.475,84.385,84.451,1536100009.0
2005-07-19 10:45:00,84.443,84.479,84.423,84.448,980799998.0
2005-07-19 10:50:00,84.456,84.481,84.404,84.442,1114600001.0
2005-07-19 10:55:00,84.418,84.559,84.396,84.521,1241899993.0
2005-07-19 11:00:00,84.587,84.587,84.453,84.475,977499998.0
2005-07-19 11:05:00,84.491,84.519,84.453,84.467,1086300000.0
2005-07-19 11:10:00,84.485,84.542,84.466,84.517,887400004.0
2005-07-19 11:15:00,84.519,84.533,84.434,84.434,1120099989.0
2005-07-19 11:20:00,84.423,84.517,84.413,84.496,954400005.0
2005-07-19 11:25:00,84.498,84.532,84.453,84.522,1056099996.0
2005-07-19 11:30:00,84.495,84.541,84.461,84.508,1142299992.0
2005-07-19 11:35:00,84.555,84.563,84.488,84.532,1300600000.0
2005-07-19 11:40:00,84.472,84.545,84.472,84.497,1068099997.0
2005-07-19 11:45:00,84.49,84.532,84.46,84.502,1054499996.0
2005-07-19 11:50:00,84.486,84.536,84.455,84.505,1051499990.0
2005-07-19 11:55:00,84.517,84.546,84.469,84.486,1046399997.0
2005-07-19 12:00:00,84.485,84.519,84.41,84.413,908499997.0
2005-07-19 12:05:00,84.429,84.45,84.344,84.399,1007999998.0
2005-07-19 12:10:00,84.398,84.469,84.349,84.44,951699997.0
2005-07-19 12:15:00,84.428,84.468,84.381,84.444,1128199997.0
2005-07-19 12:20:00,84.431,84.473,84.376,84.376,1128099993.0
2005-07-19 12:25:00,84.41,84.449,84.362,84.401,1093999998.0
2005-07-19 12:30:00,84.381,84.412,84.342,84.343,1043299998.0
2005-07-19 12:35:00,84.358,84.418,84.338,84.406,926900003.0
2005-07-19 12:40:00,84.342,84.434,84.332,84.391,896600004.0
2005-07-19 12:45:00,84.404,84.438,84.321,84.347,1117299994.0
2005-07-19 12:50:00,84.332,84.408,84.318,84.376,1002999994.0
2005-07-19 12:55:00,84.393,84.439,84.356,84.39,974799988.0
2005-07-19 13:00:00,84.402,84.418,84.337,84.368,1138600004.0
2005-07-19 13:05:00,84.377,84.41,84.332,84.338,1071299999.0
2005-07-19 13:10:00,84.339,84.415,84.336,84.408,993900001.0
2005-07-19 13:15:00,84.395,84.455,84.361,84.429,1227199991.0
2005-07-19 13:20:00,84.435,84.465,84.394,84.405,1081399995.0
2005-07-19 13:25:00,84.395,84.478,84.393,84.457,962200006.0
2005-07-19 13:30:00,84.445,84.486,84.413,84.473,1021499999.0
2005-07-19 13:35:00,84.458,84.508,84.427,84.475,1092500000.0
2005-07-19 13:40:00,84.451,84.488,84.41,84.45,978499997.0
2005-07-19 13:45:00,84.444,84.482,84.422,84.444,998500000.0
2005-07-19 13:50:00,84.413,84.503,84.413,84.482,864999997.0
2005-07-19 13:55:00,84.473,84.528,84.459,84.505,1178999998.0
2005-07-19 14:00:00,84.504,84.523,84.455,84.497,835499998.0
2005-07-19 14:05:00,84.512,84.535,84.454,84.51,1240299999.0
2005-07-19 14:10:00,84.518,84.553,84.483,84.495,1102899997.0
2005-07-19 14:15:00,84.51,84.51,84.441,84.457,1217899999.0
2005-07-19 14:20:00,84.474,84.501,84.433,84.455,978899991.0
2005-07-19 14:25:00,84.453,84.491,84.416,84.452,867300001.0
2005-07-19 14:30:00,84.46,84.525,84.435,84.489,1041399999.0
2005-07-19 14:35:00,84.498,84.522,84.434,84.447,1015499997.0
2005-07-19 14:40:00,84.47,84.538,84.46,84.538,1100700001.0
2005-07-19 14:45:00,84.508,84.545,84.465,84.481,1015899995.0
2005-07-19 14:50:00,84.463,84.519,84.44,84.471,1072299992.0
2005-07-19 14:55:00,84.484,84.514,84.445,84.469,801999995.0
2005-07-19 15:00:00,84.453,84.544,84.438,84.53,1030900003.0
2005-07-19 15:05:00,84.521,84.548,84.454,84.485,1156699995.0
2005-07-19 15:10:00,84.452,84.52,84.444,84.467,1053200003.0
2005-07-19 15:15:00,84.475,84.495,84.432,84.457,1035700001.0
2005-07-19 15:20:00,84.446,84.543,84.436,84.505,904400003.0
2005-07-19 15:25:00,84.501,84.552,84.48,84.552,1161200000.0
2005-07-19 15:30:00,84.51,84.551,84.489,84.521,812000000.0
2005-07-19 15:35:00,84.532,84.573,84.489,84.573,825699998.0
2005-07-19 15:40:00,84.533,84.601,84.487,84.541,1225800005.0
2005-07-19 15:45:00,84.576,84.608,84.511,84.514,1120500000.0
2005-07-19 15:50:00,84.511,84.594,84.488,84.548,908799995.0
2005-07-19 15:55:00,84.539,84.574,84.516,84.562,957199990.0
2005-07-19 16:00:00,84.554,84.636,84.553,84.597,1050799996.0
2005-07-19 16:05:00,84.574,84.665,84.562,84.627,907599999.0
2005-07-19 16:10:00,84.596,84.635,84.54,84.542,1149699997.0
2005-07-19 16:15:00,84.543,84.607,84.519,84.57,990899998.0
2005-07-19 16:20:00,84.577,84.613,84.546,84.568,1075800001.0
2005-07-19 16:25:00,84.556,84.605,84.537,84.588,893999999.0
2005-07-19 16:30:00,84.596,84.685,84.579,84.612,1071299997.0
2005-07-19 16:35:00,84.624,84.665,84.588,84.606,1094699992.0
2005-07-19 16:40:00,84.645,84.684,84.615,84.667,1041000000.0
2005-07-19 16:45:00,84.663,84.686,84.608,84.653,997000001.0
2005-07-19 16:50:00,84.627,84.682,84.611,84.648,1059700009.0
2005-07-19 16:55:00,84.642,84.668,84.577,84.627,956700002.0
2005-07-19 17:00:00,84.677,84.69,84.605,84.618,1006199991.0
2005-07-19 17:05:00,84.633,84.688,84.543,84.543,865300000.0
2005-07-19 17:10:00,84.596,84.638,84.58,84.62,834799996.0
2005-07-19 17:15:00,84.612,84.651,84.581,84.624,1096299993.0
2005-07-19 17:20:00,84.612,84.642,84.573,84.587,1025600005.0
2005-07-19 17:25:00,84.556,84.601,84.472,84.576,1048099997.0
2005-07-19 17:30:00,84.596,84.623,84.463,84.548,993799996.0
2005-07-19 17:35:00,84.513,84.563,84.502,84.513,875300000.0
2005-07-19 17:40:00,84.511,84.587,84.503,84.568,944199994.0
2005-07-19 17:45:00,84.565,84.589,84.514,84.573,880699999.0
2005-07-19 17:50:00,84.563,84.596,84.53,84.561,929000000.0
2005-07-19 17:55:00,84.558,84.578,84.507,84.547,1194999997.0
2005-07-19 18:00:00,84.525,84.64,84.512,84.629,6650499978.0
2005-07-19 18:05:00,84.595,84.71,84.555,84.652,9649099992.0
2005-07-19 18:10:00,84.622,84.669,84.58,84.645,6628999977.0
2005-07-19 18:15:00,84.69,84.744,84.594,84.685,8118199975.0
2005-07-19 18:20:00,84.683,84.76,84.643,84.677,7900899965.0
2005-07-19 18:25:00,84.674,84.785,84.642,84.673,7410699969.0
2005-07-19 18:30:00,84.695,84.81,84.654,84.67,6988400007.0
2005-07-19 18:35:00,84.654,84.71,84.52,84.563,5241700000.0
2005-07-19 18:40:00,84.616,84.668,84.547,84.587,4297400002.0
2005-07-19 18:45:00,84.604,84.666,84.577,84.64,3938499992.0
2005-07-19 18:50:00,84.609,84.666,84.579,84.64,4092899997.0
2005-07-19 18:55:00,84.627,84.678,84.577,84.633,3844499991.0
2005-07-19 19:00:00,84.635,84.668,84.589,84.64,2763899989.0
2005-07-19 19:05:00,84.624,84.675,84.594,84.672,3584200002.0
2005-07-19 19:10:00,84.672,84.693,84.618,84.651,1978099992.0
2005-07-19 19:15:00,84.664,84.682,84.625,84.675,2956899999.0
2005-07-19 19:20:00,84.633,84.679,84.571,84.599,2964099999.0
2005-07-19 19:25:00,84.61,84.676,84.6,84.625,4703300006.0
2005-07-19 19:30:00,84.625,84.66,84.593,84.641,3640699986.0
2005-07-19 19:35:00,84.65,84.697,84.589,84.659,3204999991.0
2005-07-19 19:40:00,84.618,84.678,84.585,84.665,3159299997.0
2005-07-19 19:45:00,84.66,84.715,84.629,84.702,2652399996.0
2005-07-19 19:50:00,84.687,84.784,84.621,84.749,2682600001.0
2005-07-19 19:55:00,84.733,84.784,84.694,84.745,2655199993.0
2005-07-19 20:00:00,84.751,84.779,84.702,84.738,2266599997.0
2005-07-19 20:05:00,84.759,84.818,84.698,84.759,3166000001.0
2005-07-19 20:10:00,84.728,84.807,84.716,84.759,3925399988.0
2005-07-19 20:15:00,84.77,84.79,84.713,84.751,2007399990.0
2005-07-19 20:20:00,84.748,84.78,84.694,84.735,2900699989.0
2005-07-19 20:25:00,84.756,84.758,84.683,84.719,4126599997.0
2005-07-19 20:30:00,84.733,84.778,84.709,84.749,4760100003.0
2005-07-19 20:35:00,84.762,84.774,84.687,84.714,3116199995.0
2005-07-19 20:40:00,84.704,84.755,84.64,84.658,5260999998.0
2005-07-19 20:45:00,84.673,84.729,84.632,84.674,3267500008.0
2005-07-19 20:50:00,84.681,84.766,84.667,84.695,3475499984.0
2005-07-19 20:55:00,84.72,84.768,84.695,84.732,5445900000.0
2005-07-19 21:00:00,84.724,84.767,84.621,84.667,3393100000.0
2005-07-19 21:05:00,84.645,84.745,84.601,84.642,3251899997.0
2005-07-19 21:10:00,84.603,84.688,84.592,84.61,2558000000.0
2005-07-19 21:15:00,84.586,84.665,84.543,84.627,4098399990.0
2005-07-19 21:20:00,84.584,84.658,84.572,84.625,4853299975.0
2005-07-19 21:25:00,84.616,84.685,84.579,84.633,2905299988.0
2005-07-19 21:30:00,84.639,84.679,84.6,84.621,1635699997.0
2005-07-19 21:35:00,84.613,84.674,84.591,84.639,1791300000.0
2005-07-19 21:40:00,84.617,84.656,84.584,84.652,2384100001.0
2005-07-19 21:45:00,84.635,84.657,84.559,84.625,1878000002.0
2005-07-19 21:50:00,84.591,84.678,84.581,84.636,1436199994.0
2005-07-19 21:55:00,84.626,84.702,84.589,84.683,1234000000.0
2005-07-19 22:00:00,84.693,84.71,84.619,84.648,3186600002.0
2005-07-19 22:05:00,84.625,84.699,84.614,84.641,1119800005.0
2005-07-19 22:10:00,84.688,84.693,84.611,84.644,1801199999.0
2005-07-19 22:15:00,84.658,84.707,84.622,84.634,1704399995.0
2005-07-19 22:20:00,84.657,84.686,84.593,84.613,1617399999.0
2005-07-19 22:25:00,84.604,84.656,84.562,84.606,1653199997.0
2005-07-19 22:30:00,84.57,84.623,84.528,84.538,2122900006.0
2005-07-19 22:35:00,84.584,84.614,84.526,84.572,1285299999.0
2005-07-19 22:40:00,84.567,84.605,84.522,84.546,1385099991.0
2005-07-19 22:45:00,84.547,84.579,84.505,84.529,1474400001.0
2005-07-19 22:50:00,84.512,84.58,84.497,84.567,1718799995.0
2005-07-19 22:55:00,84.546,84.556,84.43,84.467,1642999998.0
2005-07-19 23:00:00,84.523,84.556,84.454,84.489,1171999994.0
2005-07-19 23:05:00,84.456,84.505,84.423,84.497,839500002.0
2005-07-19 23:10:00,84.492,84.56,84.46,84.55,1194499992.0
2005-07-19 23:15:00,84.539,84.583,84.513,84.558,972600004.0
2005-07-19 23:20:00,84.553,84.594,84.513,84.518,1123900000.0
2005-07-19 23:25:00,84.5,84.612,84.497,84.571,1023399991.0
2005-07-19 23:30:00,84.587,84.647,84.53,84.6,1111700003.0
2005-07-19 23:35:00,84.61,84.638,84.564,84.624,887999999.0
2005-07-19 23:40:00,84.58,84.635,84.571,84.619,1044899998.0
2005-07-19 23:45:00,84.616,84.662,84.584,84.625,758399999.0
2005-07-19 23:50:00,84.629,84.656,84.587,84.598,966900005.0
2005-07-19 23:55:00,84.598,84.652,84.584,84.63,1185499995.0
2005-07-20 00:00:00,84.636,84.657,84.584,84.621,1113999992.0
2005-07-20 00:05:00,84.625,84.685,84.61,84.653,809799996.0
2005-07-20 00:10:00,84.655,84.704,84.626,84.681,905199997.0
2005-07-20 00:15:00,84.67,84.725,84.644,84.66,1089800005.0
2005-07-20 00:20:00,84.633,84.72,84.633,84.711,1225399990.0
2005-07-20 00:25:00,84.675,84.732,84.662,84.708,1062299994.0
2005-07-20 00:30:00,84.681,84.746,84.675,84.675,895600001.0
2005-07-20 00:35:00,84.664,84.721,84.654,84.691,1097799997.0
2005-07-20 00:40:00,84.682,84.742,84.653,84.723,937999998.0
2005-07-20 00:45:00,84.686,84.729,84.66,84.66,1092299998.0
2005-07-20 00:50:00,84.645,84.719,84.641,84.713,1003900005.0
2005-07-20 00:55:00,84.68,84.719,84.668,84.7,877099989.0
2005-07-20 01:00:00,84.681,84.745,84.649,84.705,1020199997.0
2005-07-20 01:05:00,84.683,84.718,84.65,84.658,987400002.0
2005-07-20 01:10:00,84.693,84.723,84.641,84.701,1054300002.0
2005-07-20 01:15:00,84.691,84.728,84.642,84.697,917199998.0
2005-07-20 01:20:00,84.664,84.728,84.657,84.674,1123399996.0
2005-07-20 01:25:00,84.686,84.756,84.676,84.7,981400003.0
2005-07-20 01:30:00,84.702,84.732,84.632,84.648,1101900002.0
2005-07-20 01:35:00,84.653,84.683,84.579,84.586,857999990.0
2005-07-20 01:40:00,84.627,84.691,84.603,84.624,1140099999.0
2005-07-20 01:45:00,84.643,84.693,84.626,84.654,841899993.0
2005-07-20 01:50:00,84.655,84.692,84.631,84.649,914900002.0
2005-07-20 01:55:00,84.647,84.729,84.628,84.688,977999999.0
2005-07-20 02:00:00,84.703,84.742,84.67,84.71,1219199993.0
2005-07-20 02:05:00,84.714,84.731,84.684,84.699,968099996.0
2005-07-20 02:10:00,84.69,84.747,84.679,84.723,834499999.0
2005-07-20 02:15:00,84.725,84.769,84.702,84.706,953199991.0
2005-07-20 02:20:00,84.716,84.767,84.699,84.745,1210500001.0
2005-07-20 02:25:00,84.749,84.765,84.682,84.744,1042299995.0
2005-07-20 02:30:00,84.73,84.752,84.688,84.726,963500003.0
2005-07-20 02:35:00,84.717,84.762,84.685,84.708,924000001.0
2005-07-20 02:40:00,84.716,84.805,84.703,84.794,841400003.0
2005-07-20 02:45:00,84.794,84.794,84.708,84.775,925900002.0
2005-07-20 02:50:00,84.768,84.824,84.742,84.792,979199999.0
2005-07-20 02:55:00,84.768,84.831,84.758,84.794,1021599996.0
2005-07-20 03:00:00,84.784,84.846,84.755,84.819,954300001.0
2005-07-20 03:05:00,84.832,84.966,84.824,84.921,1097800000.0
2005-07-20 03:10:00,84.941,84.993,84.909,84.909,1247099988.0
2005-07-20 03:15:00,84.904,84.937,84.878,84.887,888999999.0
2005-07-20 03:20:00,84.873,84.919,84.837,84.847,1080000004.0
2005-07-20 03:25:00,84.865,84.908,84.826,84.866,943500003.0
2005-07-20 03:30:00,84.877,84.877,84.796,84.816,979900000.0
2005-07-20 03:35:00,84.812,84.871,84.806,84.841,1026299996.0
2005-07-20 03:40:00,84.844,84.89,84.819,84.855,964400001.0
2005-07-20 03:45:00,84.857,84.904,84.794,84.885,880499997.0
2005-07-20 03:50:00,84.878,84.943,84.852,84.919,730699995.0
2005-07-20 03:55:00,84.922,84.965,84.899,84.931,958899995.0
2005-07-20 04:00:00,84.924,84.98,84.901,84.946,799199993.0
2005-07-20 04:05:00,84.953,84.979,84.88,84.895,990399998.0
2005-07-20 04:10:00,84.927,84.951,84.868,84.913,1099400001.0
2005-07-20 04:15:00,84.912,84.94,84.863,84.863,1005299997.0
2005-07-20 04:20:00,84.883,84.978,84.86,84.963,972700002.0
2005-07-20 04:25:00,84.976,85.017,84.949,84.972,896899999.0
2005-07-20 04:30:00,84.984,85.015,84.944,84.966,1065499998.0
2005-07-20 04:35:00,84.948,85.012,84.915,84.986,657799995.0
2005-07-20 04:40:00,84.993,85.03,84.957,85.023,993499995.0
2005-07-20 04:45:00,85.014,85.048,84.997,85.003,822699999.0
2005-07-20 04:50:00,85.008,85.029,84.973,85.005,1021499993.0
2005-07-20 04:55:00,84.983,85.027,84.968,85.022,743299996.0
2005-07-20 05:00:00,85.013,85.065,84.995,85.059,948299997.0
2005-07-20 05:05:00,85.048,85.057,84.974,85.014,934699996.0
2005-07-20 05:10:00,84.998,85.038,84.942,84.973,836199997.0
2005-07-20 05:15:00,84.983,84.999,84.948,84.967,1145300000.0
2005-07-20 05:20:00,84.956,85.021,84.924,85.02,1177599991.0
2005-07-20 05:25:00,85.034,85.036,84.951,84.98,773299997.0
2005-07-20 05:30:00,85.008,85.033,84.966,85.016,755499996.0
2005-07-20 05:35:00,85.019,85.072,84.987,85.035,1114699994.0
2005-07-20 05:40:00,85.049,85.107,85.034,85.048,814399999.0
2005-07-20 05:45:00,85.035,85.058,84.994,85.017,825900004.0
2005-07-20 05:50:00,85.01,85.04,84.966,85.002,878000000.0
2005-07-20 05:55:00,84.998,85.02,84.921,84.965,815799991.0
2005-07-20 06:00:00,84.968,85.031,84.951,84.997,1099800004.0
2005-07-20 06:05:00,85.004,85.026,84.945,85.003,1150899995.0
2005-07-20 06:10:00,84.977,85.017,84.95,84.99,1022200001.0
2005-07-20 06:15:00,84.989,85.014,84.943,84.978,954999998.0
2005-07-20 06:20:00,84.979,85.013,84.949,84.977,1031699998.0
2005-07-20 06:25:00,84.977,85.005,84.922,84.98,797799992.0
2005-07-20 06:30:00,84.995,85.026,84.962,84.97,1006499996.0
2005-07-20 06:35:00,84.99,85.007,84.945,84.983,1173099985.0
2005-07-20 06:40:00,85.007,85.029,84.929,84.947,1057299997.0
2005-07-20 06:45:00,84.944,84.977,84.921,84.947,1027999999.0
2005-07-20 06:50:00,84.957,84.985,84.926,84.974,978400002.0
2005-07-20 06:55:00,84.963,85.0,84.933,84.966,1173299997.0
2005-07-20 07:00:00,84.965,85.015,84.958,84.996,1217499996.0
2005-07-20 07:05:00,85.002,85.035,84.961,84.992,985799997.0
2005-07-20 07:10:00,85.014,85.03,84.971,85.013,720399997.0
2005-07-20 07:15:00,84.97,85.025,84.961,84.995,1303699993.0
2005-07-20 07:20:00,84.973,85.006,84.935,84.988,830499995.0
2005-07-20 07:25:00,84.948,85.02,84.945,84.978,849900004.0
2005-07-20 07:30:00,85.004,85.04,84.973,85.03,1000999995.0
2005-07-20 07:35:00,85.01,85.049,84.965,85.01,1178800000.0
2005-07-20 07:40:00,85.008,85.07,85.008,85.052,884300001.0
2005-07-20 07:45:00,85.027,85.071,84.993,85.038,1105200006.0
2005-07-20 07:50:00,85.051,85.087,84.999,85.024,1141000002.0
2005-07-20 07:55:00,85.022,85.054,85.008,85.029,854299998.0
2005-07-20 08:00:00,85.02,85.035,84.945,84.973,806800000.0
2005-07-20 08:05:00,84.998,85.03,84.953,84.986,1139299994.0
2005-07-20 08:10:00,84.958,85.026,84.958,84.983,971299998.0
2005-07-20 08:15:00,84.966,85.005,84.954,84.989,840599999.0
2005-07-20 08:20:00,84.963,84.993,84.899,84.92,952300000.0
2005-07-20 08:25:00,84.907,84.943,84.858,84.92,971199999.0
2005-07-20 08:30:00,84.897,84.98,84.886,84.967,987599998.0
2005-07-20 08:35:00,84.931,84.986,84.921,84.952,1101099997.0
2005-07-20 08:40:00,84.913,84.969,84.908,84.929,859400002.0
2005-07-20 08:45:00,84.929,84.966,84.91,84.945,853000002.0
2005-07-20 08:50:00,84.977,85.016,84.92,84.998,1180799994.0
2005-07-20 08:55:00,84.996,85.002,84.924,84.994,1077900002.0
2005-07-20 09:00:00,84.976,85.0,84.917,84.917,943300002.0
2005-07-20 09:05:00,84.945,84.997,84.92,84.98,1130999987.0
2005-07-20 09:10:00,84.985,85.012,84.937,84.969,820300002.0
2005-07-20 09:15:00,84.991,85.013,84.933,84.958,958600001.0
2005-07-20 09:20:00,84.953,84.985,84.887,84.918,830999999.0
2005-07-20 09:25:00,84.932,84.975,84.911,84.961,880099996.0
2005-07-20 09:30:00,84.926,84.984,84.915,84.978,919299996.0
2005-07-20 09:35:00,84.954,85.011,84.932,84.983,784499997.0
2005-07-20 09:40:00,84.979,85.02,84.947,84.973,942999994.0
2005-07-20 09:45:00,84.987,85.04,84.967,85.035,943499996.0
2005-07-20 09:50:00,85.008,85.043,84.97,85.029,1186200001.0
2005-07-20 09:55:00,84.989,85.057,84.967,85.049,920499998.0
2005-07-20 10:00:00,85.032,85.08,85.009,85.056,910699998.0
2005-07-20 10:05:00,85.038,85.079,85.004,85.024,1091500001.0
2005-07-20 10:10:00,85.036,85.047,84.981,85.015,1098899996.0
2005-07-20 10:15:00,84.994,85.026,84.958,84.972,875299998.0
2005-07-20 10:20:00,84.995,85.027,84.944,84.975,868899997.0
2005-07-20 10:25:00,84.997,85.022,84.933,84.985,1216500002.0
2005-07-20 10:30:00,84.999,85.043,84.977,85.029,723799996.0
2005-07-20 10:35:00,85.03,85.065,85.011,85.032,939699997.0
2005-07-20 10:40:00,85.034,85.051,84.983,85.011,1334499997.0
2005-07-20 10:45:00,85.011,85.011,84.88,84.907,1048099996.0
2005-07-20 10:50:00,84.924,85.001,84.891,85.001,982499994.0
2005-07-20 10:55:00,84.977,85.026,84.946,84.975,1146300000.0
2005-07-20 11:00:00,84.949,85.008,84.906,84.955,930000001.0
2005-07-20 11:05:00,84.96,84.978,84.91,84.929,1099399997.0
2005-07-20 11:10:00,84.948,84.99,84.935,84.956,1123599997.0
2005-07-20 11:15:00,84.975,84.998,84.928,84.963,882700002.0
2005-07-20 11:20:00,84.977,85.027,84.947,84.976,964400002.0
2005-07-20 11:25:00,84.969,85.049,84.963,85.031,907999999.0
2005-07-20 11:30:00,85.019,85.063,85.008,85.037,1037100000.0
2005-07-20 11:35:00,85.034,85.08,85.02,85.078,1187999997.0
2005-07-20 11:40:00,85.041,85.113,85.041,85.059,1000699992.0
2005-07-20 11:45:00,85.085,85.107,85.027,85.053,1110699995.0
2005-07-20 11:50:00,85.014,85.086,85.013,85.047,1267400002.0
2005-07-20 11:55:00,85.026,85.083,85.015,85.079,1017299995.0
2005-07-20 12:00:00,85.046,85.109,85.037,85.063,1140700000.0
2005-07-20 12:05:00,85.048,85.105,84.999,85.096,921300001.0
2005-07-20 12:10:00,85.08,85.111,85.053,85.093,1003299990.0
2005-07-20 12:15:00,85.093,85.109,85.046,85.071,962300006.0
2005-07-20 12:20:00,85.069,85.122,85.056,85.107,1302899988.0
2005-07-20 12:25:00,85.099,85.162,85.075,85.144,976000006.0
2005-07-20 12:30:00,85.123,85.176,85.107,85.142,1058100009.0
2005-07-20 12:35:00,85.13,85.155,85.072,85.086,923199998.0
2005-07-20 12:40:00,85.071,85.09,85.024,85.05,842400003.0
2005-07-20 12:45:00,85.067,85.097,85.006,85.032,878900001.0
2005-07-20 12:50:00,85.032,85.103,85.02,85.069,990100006.0
2005-07-20 12:55:00,85.06,85.099,85.035,85.092,649000001.0
2005-07-20 13:00:00,85.066,85.164,85.061,85.124,1088099997.0
2005-07-20 13:05:00,85.135,85.155,85.098,85.131,984999990.0
2005-07-20 13:10:00,85.124,85.147,85.098,85.113,840499993.0
2005-07-20 13:15:00,85.14,85.187,85.113,85.164,1011299993.0
2005-07-20 13:20:00,85.202,85.225,85.156,85.189,1027100003.0
2005-07-20 13:25:00,85.191,85.264,85.189,85.207,1037700002.0
2005-07-20 13:30:00,85.181,85.265,85.162,85.163,791599997.0
2005-07-20 13:35:00,85.159,85.238,85.133,85.172,947299999.0
2005-07-20 13:40:00,85.163,85.225,85.136,85.187,979299996.0
2005-07-20 13:45:00,85.197,85.198,85.121,85.135,1170299995.0
2005-07-20 13:50:00,85.129,85.203,85.129,85.167,895199997.0
2005-07-20 13:55:00,85.159,85.189,85.107,85.148,1107199996.0
2005-07-20 14:00:00,85.153,85.163,85.108,85.146,990100005.0
2005-07-20 14:05:00,85.143,85.168,85.111,85.114,937399994.0
2005-07-20 14:10:00,85.097,85.149,85.097,85.109,804999998.0
2005-07-20 14:15:00,85.138,85.205,85.09,85.115,948599997.0
2005-07-20 14:20:00,85.108,85.154,85.063,85.097,880899994.0
2005-07-20 14:25:00,85.139,85.177,85.078,85.14,918299996.0
2005-07-20 14:30:00,85.118,85.186,85.106,85.152,1042599997.0
2005-07-20 14:35:00,85.175,85.21,85.137,85.187,977900006.0
2005-07-20 14:40:00,85.182,85.328,85.174,85.26,874499999.0
2005-07-20 14:45:00,85.221,85.272,85.2,85.248,938999996.0
2005-07-20 14:50:00,85.231,85.3,85.218,85.223,1025199996.0
2005-07-20 14:55:00,85.244,85.274,85.159,85.17,841799998.0
2005-07-20 15:00:00,85.186,85.25,85.175,85.195,831999992.0
2005-07-20 15:05:00,85.233,85.268,85.19,85.207,1471399986.0
2005-07-20 15:10:00,85.218,85.272,85.201,85.238,871100003.0
2005-07-20 15:15:00,85.233,85.26,85.199,85.238,1058100000.0
2005-07-20 15:20:00,85.232,85.274,85.215,85.229,1005699997.0
2005-07-20 15:25:00,85.235,85.298,85.224,85.281,1134400006.0
2005-07-20 15:30:00,85.26,85.299,85.248,85.266,994799992.0
2005-07-20 15:35:00,85.262,85.283,85.224,85.271,838100001.0
2005-07-20 15:40:00,85.256,85.328,85.248,85.294,1082700001.0
2005-07-20 15:45:00,85.31,85.317,85.253,85.253,1094000004.0
2005-07-20 15:50:00,85.268,85.285,85.25,85.278,890099988.0
2005-07-20 15:55:00,85.28,85.285,85.251,85.277,821000000.0
2005-07-20 16:00:00,85.273,85.281,85.234,85.241,743399998.0
2005-07-20 16:05:00,85.26,85.278,85.246,85.247,814700001.0
2005-07-20 16:10:00,85.274,85.286,85.239,85.251,762599991.0
2005-07-20 16:15:00,85.273,85.276,85.24,85.263,890499995.0
2005-07-20 16:20:00,85.273,85.28,85.245,85.252,1017699990.0
2005-07-20 16:25:00,85.275,85.278,85.241,85.253,1142599988.0
2005-07-20 16:30:00,85.273,85.282,85.25,85.261,1046599988.0
2005-07-20 16:35:00,85.273,85.282,85.241,85.241,804599999.0
2005-07-20 16:40:00,85.253,85.281,85.248,85.258,1021899988.0
2005-07-20 16:45:00,85.258,85.281,85.24,85.263,912500005.0
2005-07-20 16:50:00,85.253,85.279,85.242,85.253,873899992.0
2005-07-20 16:55:00,85.268,85.282,85.24,85.267,926299996.0
2005-07-20 17:00:00,85.265,85.278,85.236,85.264,934199987.0
2005-07-20 17:05:00,85.273,85.491,85.246,85.451,799299996.0
2005-07-20 17:10:00,85.572,85.585,85.536,85.559,888299993.0
2005-07-20 17:15:00,85.49,85.568,85.328,85.526,849000000.0
2005-07-20 17:20:00,85.529,85.537,85.37,85.507,1031299993.0
2005-07-20 17:25:00,85.486,85.519,85.275,85.418,1003599995.0
2005-07-20 17:30:00,85.469,85.52,85.316,85.509,1001500005.0
2005-07-20 17:35:00,85.51,85.529,85.307,85.307,935500002.0
2005-07-20 17:40:00,85.445,85.484,85.274,85.441,994999994.0
2005-07-20 17:45:00,85.435,85.466,85.287,85.417,765199996.0
2005-07-20 17:50:00,85.427,85.473,85.259,85.282,1047699998.0
2005-07-20 17:55:00,85.282,85.29,85.245,85.257,975099989.0
2005-07-20 18:00:00,85.218,85.289,85.218,85.282,7153800004.0
2005-07-20 18:05:00,85.267,85.512,85.255,85.463,9848999956.0
2005-07-20 18:10:00,85.455,85.514,85.407,85.484,7054399975.0
2005-07-20 18:15:00,85.495,85.55,85.418,85.471,6612199976.0
2005-07-20 18:20:00,85.424,85.51,85.404,85.433,8601199992.0
2005-07-20 18:25:00,85.48,85.51,85.386,85.422,7223500014.0
2005-07-20 18:30:00,85.391,85.446,85.361,85.361,6854099989.0
2005-07-20 18:35:00,85.372,85.416,85.336,85.395,5159700002.0
2005-07-20 18:40:00,85.363,85.406,85.303,85.303,4289799987.0
2005-07-20 18:45:00,85.329,85.381,85.301,85.34,3490899987.0
2005-07-20 18:50:00,85.318,85.364,85.29,85.339,4268299997.0
2005-07-20 18:55:00,85.34,85.36,85.263,85.314,3929599983.0
2005-07-20 19:00:00,85.279,85.334,85.243,85.302,2847499988.0
2005-07-20 19:05:00,85.309,85.318,85.215,85.226,3640799984.0
2005-07-20 19:10:00,85.244,85.304,85.228,85.264,1955799996.0
2005-07-20 19:15:00,85.257,85.379,85.243,85.337,3056899990.0
2005-07-20 19:20:00,85.344,85.39,85.278,85.362,3182199991.0
2005-07-20 19:25:00,85.359,85.436,85.331,85.367,4584599984.0
2005-07-20 19:30:00,85.362,85.427,85.26,85.305,3587899989.0
2005-07-20 19:35:00,85.316,85.42,85.264,85.37,3332099990.0
2005-07-20 19:40:00,85.354,85.447,85.293,85.373,2957999993.0
2005-07-20 19:45:00,85.373,85.442,85.343,85.404,2314299998.0
2005-07-20 19:50:00,85.419,85.446,85.364,85.374,2792299998.0
2005-07-20 19:55:00,85.37,85.377,85.296,85.326,2859500002.0
2005-07-20 20:00:00,85.329,85.375,85.191,85.281,2254199988.0
2005-07-20 20:05:00,85.298,85.349,85.254,85.322,3271399997.0
2005-07-20 20:10:00,85.368,85.406,85.261,85.262,4113299994.0
2005-07-20 20:15:00,85.213,85.32,85.189,85.206,2217399994.0
2005-07-20 20:20:00,85.215,85.273,85.134,85.222,3005299991.0
2005-07-20 20:25:00,85.213,85.213,85.088,85.105,4412399988.0
2005-07-20 20:30:00,85.089,85.28,85.081,85.252,4742000000.0
2005-07-20 20:35:00,85.284,85.326,85.12,85.289,3194399987.0
2005-07-20 20:40:00,85.295,85.333,85.22,85.267,5126599983.0
2005-07-20 20:45:00,85.266,85.339,85.235,85.267,3197399982.0
2005-07-20 20:50:00,85.289,85.348,85.263,85.273,3326999986.0
2005-07-20 20:55:00,85.272,85.319,85.216,85.306,5314199978.0
2005-07-20 21:00:00,85.289,85.327,85.212,85.23,3466699987.0
2005-07-20 21:05:00,85.226,85.32,85.179,85.181,3312199996.0
2005-07-20 21:10:00,85.199,85.274,85.164,85.177,2644099985.0
2005-07-20 21:15:00,85.195,85.246,85.156,85.21,4107299980.0
2005-07-20 21:20:00,85.181,85.271,85.15,85.23,4795699990.0
2005-07-20 21:25:00,85.246,85.306,85.2,85.277,3010099983.0
2005-07-20 21:30:00,85.265,85.336,85.264,85.282,1618200008.0
2005-07-20 21:35:00,85.287,85.313,85.204,85.238,2003099997.0
2005-07-20 21:40:00,85.232,85.293,85.176,85.206,2520200000.0
2005-07-20 21:45:00,85.2,85.266,85.158,85.234,1918999997.0
2005-07-20 21:50:00,85.257,85.292,85.163,85.178,1606599996.0
2005-07-20 21:55:00,85.172,85.207,85.111,85.194,1174999993.0
2005-07-20 22:00:00,85.214,85.237,85.139,85.19,3034399997.0
2005-07-20 22:05:00,85.171,85.211,85.132,85.152,1179900006.0
2005-07-20 22:10:00,85.165,85.202,85.129,85.179,1386399991.0
2005-07-20 22:15:00,85.155,85.253,85.154,85.208,1761899995.0
2005-07-20 22:20:00,85.213,85.293,85.193,85.232,1536999997.0
2005-07-20 22:25:00,85.225,85.279,85.201,85.229,1718200003.0
2005-07-20 22:30:00,85.235,85.271,85.191,85.221,2255600009.0
2005-07-20 22:35:00,85.239,85.33,85.21,85.274,975099997.0
2005-07-20 22:40:00,85.257,85.323,85.193,85.205,1340100000.0
2005-07-20 22:45:00,85.184,85.269,85.176,85.221,1793499993.0
2005-07-20 22:50:00,85.153,85.288,85.142,85.279,1433200001.0
2005-07-20 22:55:00,85.241,85.331,85.206,85.262,1372200005.0
2005-07-20 23:00:00,85.286,85.305,85.19,85.268,1071599997.0
2005-07-20 23:05:00,85.251,85.287,85.216,85.23,1034399996.0
2005-07-20 23:10:00,85.258,85.291,85.236,85.247,938299994.0
2005-07-20 23:15:00,85.251,85.341,85.247,85.296,1117399996.0
2005-07-20 23:20:00,85.307,85.317,85.257,85.302,1147100001.0
2005-07-20 23:25:00,85.312,85.332,85.2,85.253,941699993.0
2005-07-20 23:30:00,85.264,85.287,85.218,85.221,901199996.0
2005-07-20 23:35:00,85.226,85.274,85.119,85.234,1103099994.0
2005-07-20 23:40:00,85.195,85.244,85.171,85.193,997700004.0
2005-07-20 23:45:00,85.188,85.236,85.179,85.236,1252299989.0
2005-07-20 23:50:00,85.188,85.258,85.17,85.185,847500001.0
2005-07-20 23:55:00,85.218,85.287,85.197,85.245,913599996.0
2005-07-21 00:00:00,85.263,85.344,85.237,85.323,981999997.0
2005-07-21 00:05:00,85.301,85.389,85.301,85.343,944499999.0
2005-07-21 00:10:00,85.348,85.405,85.324,85.368,1087599997.0
2005-07-21 00:15:00,85.371,85.401,85.3,85.337,1142200005.0
2005-07-21 00:20:00,85.347,85.381,85.276,85.288,1124299992.0
2005-07-21 00:25:00,85.275,85.355,85.275,85.331,980099998.0
2005-07-21 00:30:00,85.305,85.334,85.219,85.223,834900001.0
2005-07-21 00:35:00,85.242,85.297,85.238,85.251,1087599996.0
2005-07-21 00:40:00,85.265,85.295,85.224,85.279,995299995.0
2005-07-21 00:45:00,85.284,85.343,85.269,85.312,910799996.0
2005-07-21 00:50:00,85.31,85.351,85.283,85.328,715399997.0
2005-07-21 00:55:00,85.34,85.369,85.277,85.306,875499998.0
2005-07-21 01:00:00,85.297,85.315,85.238,85.263,1036199999.0
2005-07-21 01:05:00,85.305,85.329,85.226,85.279,820199995.0
2005-07-21 01:10:00,85.264,85.283,85.213,85.238,940299991.0
2005-07-21 01:15:00,85.229,85.286,85.22,85.281,1066400000.0
2005-07-21 01:20:00,85.261,85.311,85.251,85.275,748799992.0
2005-07-21 01:25:00,85.279,85.336,85.25,85.263,1030400008.0
2005-07-21 01:30:00,85.269,85.314,85.205,85.314,975099994.0
2005-07-21 01:35:00,85.303,85.314,85.235,85.258,760099995.0
2005-07-21 01:40:00,85.265,85.296,85.22,85.238,993400004.0
2005-07-21 01:45:00,85.228,85.323,85.228,85.249,981299995.0
2005-07-21 01:50:00,85.228,85.316,85.225,85.304,972899999.0
2005-07-21 01:55:00,85.304,85.321,85.248,85.258,1204499989.0
2005-07-21 02:00:00,85.288,85.341,85.265,85.329,919200003.0
2005-07-21 02:05:00,85.339,85.343,85.273,85.309,898100002.0
2005-07-21 02:10:00,85.298,85.349,85.273,85.328,1121399997.0
2005-07-21 02:15:00,85.311,85.34,85.264,85.282,1248500000.0
2005-07-21 02:20:00,85.265,85.332,85.247,85.296,1084800000.0
2005-07-21 02:25:00,85.284,85.382,85.264,85.309,984600003.0
2005-07-21 02:30:00,85.329,85.329,85.265,85.293,770200002.0
2005-07-21 02:35:00,85.3,85.308,85.228,85.233,1263599996.0
2005-07-21 02:40:00,85.24,85.298,85.208,85.235,1254899993.0
2005-07-21 02:45:00,85.218,85.315,85.201,85.303,1028700002.0
2005-07-21 02:50:00,85.296,85.38,85.291,85.329,842100001.0
2005-07-21 02:55:00,85.311,85.371,85.297,85.366,948000005.0
2005-07-21 03:00:00,85.349,85.414,85.333,85.375,735500004.0
2005-07-21 03:05:00,85.383,85.403,85.32,85.377,1072000002.0
2005-07-21 03:10:00,85.376,85.459,85.355,85.449,1056399999.0
2005-07-21 03:15:00,85.423,85.493,85.411,85.459,984499996.0
2005-07-21 03:20:00,85.464,85.487,85.411,85.432,1034799995.0
2005-07-21 03:25:00,85.461,85.493,85.418,85.463,1208599999.0
2005-07-21 03:30:00,85.475,85.524,85.461,85.514,1164199998.0
2005-07-21 03:35:00,85.523,85.567,85.499,85.502,915399997.0
2005-07-21 03:40:00,85.478,85.521,85.426,85.455,1201600007.0
2005-07-21 03:45:00,85.491,85.504,85.42,85.475,931900011.0
2005-07-21 03:50:00,85.427,85.519,85.427,85.496,1006199997.0
2005-07-21 03:55:00,85.537,85.543,85.474,85.517,880199993.0
2005-07-21 04:00:00,85.53,85.567,85.479,85.505,923800000.0
2005-07-21 04:05:00,85.552,85.553,85.475,85.498,936999996.0
2005-07-21 04:10:00,85.505,85.538,85.473,85.489,1070000000.0
2005-07-21 04:15:00,85.501,85.536,85.471,85.502,1011899999.0
2005-07-21 04:20:00,85.481,85.512,85.42,85.477,864299997.0
2005-07-21 04:25:00,85.495,85.495,85.422,85.422,1013399997.0
2005-07-21 04:30:00,85.433,85.488,85.407,85.433,893499998.0
2005-07-21 04:35:00,85.408,85.456,85.389,85.427,973599996.0
2005-07-21 04:40:00,85.373,85.45,85.371,85.421,751899994.0
2005-07-21 04:45:00,85.415,85.462,85.398,85.42,1071199999.0
2005-07-21 04:50:00,85.417,85.483,85.384,85.412,1219400005.0
2005-07-21 04:55:00,85.396,85.475,85.383,85.448,941000000.0
2005-07-21 05:00:00,85.452,85.46,85.375,85.405,947199997.0
2005-07-21 05:05:00,85.423,85.461,85.379,85.417,1161899982.0
2005-07-21 05:10:00,85.385,85.479,85.378,85.443,1008800000.0
2005-07-21 05:15:00,85.442,85.466,85.402,85.433,1053800000.0
2005-07-21 05:20:00,85.437,85.452,85.324,85.362,1014799990.0
2005-07-21 05:25:00,85.339,85.429,85.339,85.383,1041699995.0
2005-07-21 05:30:00,85.372,85.419,85.337,85.347,921000000.0
2005-07-21 05:35:00,85.326,85.387,85.319,85.343,895800004.0
2005-07-21 05:40:00,85.34,85.426,85.316,85.41,635999997.0
2005-07-21 05:45:00,85.428,85.459,85.346,85.382,868900001.0
2005-07-21 05:50:00,85.395,85.43,85.367,85.39,953399993.0
2005-07-21 05:55:00,85.412,85.428,85.36,85.369,880499994.0
2005-07-21 06:00:00,85.409,85.41,85.316,85.335,1082999994.0
2005-07-21 06:05:00,85.352,85.38,85.31,85.318,1050300008.0
2005-07-21 06:10:00,85.323,85.356,85.283,85.335,899799995.0
2005-07-21 06:15:00,85.328,85.361,85.286,85.306,867400001.0
2005-07-21 06:20:00,85.296,85.346,85.283,85.324,1042799997.0
2005-07-21 06:25:00,85.322,85.363,85.297,85.315,1050900004.0
2005-07-21 06:30:00,85.323,85.389,85.307,85.366,872600002.0
2005-07-21 06:35:00,85.404,85.439,85.381,85.417,1104399999.0
2005-07-21 06:40:00,85.405,85.438,85.366,85.432,1251099981.0
2005-07-21 06:45:00,85.402,85.452,85.376,85.386,1194800000.0
2005-07-21 06:50:00,85.397,85.449,85.387,85.42,1153899997.0
2005-07-21 06:55:00,85.398,85.451,85.378,85.42,1039299995.0
2005-07-21 07:00:00,85.418,85.464,85.383,85.444,862500004.0
2005-07-21 07:05:00,85.451,85.484,85.42,85.445,941699990.0
2005-07-21 07:10:00,85.446,85.491,85.408,85.426,960600001.0
2005-07-21 07:15:00,85.449,85.477,85.41,85.427,1000500000.0
2005-07-21 07:20:00,85.414,85.464,85.405,85.408,785499999.0
2005-07-21 07:25:00,85.382,85.452,85.382,85.417,1130200003.0
2005-07-21 07:30:00,85.379,85.421,85.358,85.378,930699998.0
2005-07-21 07:35:00,85.392,85.438,85.375,85.403,1034799992.0
2005-07-21 07:40:00,85.399,85.469,85.386,85.457,1024700004.0
2005-07-21 07:45:00,85.421,85.487,85.411,85.462,1135099997.0
2005-07-21 07:50:00,85.446,85.456,85.381,85.436,1062399997.0
2005-07-21 07:55:00,85.437,85.467,85.394,85.44,894999999.0
2005-07-21 08:00:00,85.451,85.484,85.412,85.429,773199993.0
2005-07-21 08:05:00,85.446,85.467,85.393,85.408,925399998.0
2005-07-21 08:10:00,85.399,85.438,85.378,85.393,978900006.0
2005-07-21 08:15:00,85.386,85.78,85.357,85.378,770999995.0
2005-07-21 08:20:00,85.351,85.458,85.349,85.409,788899997.0
2005-07-21 08:25:00,85.398,85.492,85.392,85.457,953999992.0
2005-07-21 08:30:00,85.455,85.543,85.446,85.493,1261900004.0
2005-07-21 08:35:00,85.475,85.55,85.47,85.492,939500004.0
2005-07-21 08:40:00,85.468,85.479,85.42,85.453,914800005.0
2005-07-21 08:45:00,85.451,85.54,85.432,85.448,1052199992.0
2005-07-21 08:50:00,85.46,85.496,85.391,85.473,1068199995.0
2005-07-21 08:55:00,85.453,85.488,85.418,85.433,1104999993.0
2005-07-21 09:00:00,85.406,85.43,85.341,85.36,1091599994.0
2005-07-21 09:05:00,85.378,85.424,85.355,85.394,922399998.0
2005-07-21 09:10:00,85.38,85.458,85.358,85.377,847999999.0
2005-07-21 09:15:00,85.39,85.429,85.355,85.375,1091099999.0
2005-07-21 09:20:00,85.365,85.38,85.294,85.332,932199994.0
2005-07-21 09:25:00,85.326,85.333,85.267,85.303,988499996.0
2005-07-21 09:30:00,85.278,85.312,85.223,85.236,709799999.0
2005-07-21 09:35:00,85.248,85.273,85.216,85.253,840999996.0
2005-07-21 09:40:00,85.221,85.312,85.205,85.301,964899992.0
2005-07-21 09:45:00,85.271,85.329,85.241,85.318,944099998.0
2005-07-21 09:50:00,85.273,85.343,85.273,85.309,1041199997.0
2005-07-21 09:55:00,85.318,85.406,85.311,85.366,1047300005.0
2005-07-21 10:00:00,85.335,85.44,85.335,85.44,986599997.0
2005-07-21 10:05:00,85.452,85.473,85.398,85.409,1141399993.0
2005-07-21 10:10:00,85.429,85.494,85.41,85.494,921899999.0
2005-07-21 10:15:00,85.483,85.512,85.424,85.476,850499996.0
2005-07-21 10:20:00,85.48,85.519,85.458,85.474,1101900003.0
2005-07-21 10:25:00,85.5,85.517,85.442,85.48,1132599999.0
2005-07-21 10:30:00,85.455,85.499,85.433,85.459,851100003.0
2005-07-21 10:35:00,85.452,85.489,85.43,85.445,977399996.0
2005-07-21 10:40:00,85.453,85.519,85.453,85.489,1068900002.0
2005-07-21 10:45:00,85.477,85.538,85.414,85.506,776300001.0
2005-07-21 10:50:00,85.523,85.566,85.517,85.544,925999991.0
2005-07-21 10:55:00,85.574,85.593,85.536,85.571,1036699997.0
2005-07-21 11:00:00,85.612,85.615,85.537,85.563,1050699998.0
2005-07-21 11:05:00,85.556,85.58,85.514,85.542,1122599990.0
2005-07-21 11:10:00,85.537,85.589,85.529,85.571,1118300000.0
2005-07-21 11:15:00,85.555,85.613,85.519,85.607,888099997.0
2005-07-21 11:20:00,85.594,85.66,85.593,85.642,920500003.0
2005-07-21 11:25:00,85.657,85.665,85.576,85.596,907899998.0
2005-07-21 11:30:00,85.59,85.622,85.515,85.519,1012099996.0
2005-07-21 11:35:00,85.532,85.583,85.508,85.508,953000002.0
2005-07-21 11:40:00,85.465,85.535,85.465,85.5,932499999.0
2005-07-21 11:45:00,85.528,85.561,85.486,85.525,1085999999.0
2005-07-21 11:50:00,85.505,85.539,85.463,85.487,1013699996.0
2005-07-21 11:55:00,85.489,85.571,85.474,85.533,920899995.0
2005-07-21 12:00:00,85.518,85.561,85.464,85.511,787600001.0
2005-07-21 12:05:00,85.53,85.574,85.474,85.474,836400003.0
2005-07-21 12:10:00,85.489,85.516,85.424,85.468,1174899994.0
2005-07-21 12:15:00,85.459,85.536,85.442,85.508,877700004.0
2005-07-21 12:20:00,85.517,85.56,85.455,85.505,1063699989.0
2005-07-21 12:25:00,85.461,85.509,85.388,85.432,1280900001.0
2005-07-21 12:30:00,85.405,85.46,85.355,85.368,1131500003.0
2005-07-21 12:35:00,85.384,85.456,85.384,85.424,1035400000.0
2005-07-21 12:40:00,85.439,85.458,85.376,85.376,1082099997.0
2005-07-21 12:45:00,85.393,85.426,85.35,85.408,932399993.0
2005-07-21 12:50:00,85.365,85.401,85.318,85.318,887200000.0
2005-07-21 12:55:00,85.357,85.373,85.249,85.28,743900000.0
2005-07-21 13:00:00,85.273,85.322,85.039,85.039,925599997.0
2005-07-21 13:05:00,84.938,85.131,84.69,84.762,1079799992.0
2005-07-21 13:10:00,84.832,84.987,84.808,84.956,951499996.0
2005-07-21 13:15:00,84.928,85.044,84.901,84.975,1075199999.0
2005-07-21 13:20:00,84.951,84.962,84.722,84.723,952299994.0
2005-07-21 13:25:00,84.69,84.69,84.38,84.409,827099999.0
2005-07-21 13:30:00,84.473,84.859,84.461,84.65,887799998.0
2005-07-21 13:35:00,84.709,84.88,84.699,84.865,1037099993.0
2005-07-21 13:40:00,84.812,84.812,84.606,84.608,995400000.0
2005-07-21 13:45:00,84.601,84.697,84.5,84.539,1154899998.0
2005-07-21 13:50:00,84.518,84.637,84.494,84.53,968099995.0
2005-07-21 13:55:00,84.54,84.629,84.464,84.61,1002799996.0
2005-07-21 14:00:00,84.595,84.661,84.577,84.651,799099999.0
2005-07-21 14:05:00,84.641,84.674,84.61,84.625,950400000.0
2005-07-21 14:10:00,84.626,84.765,84.589,84.743,1087599998.0
2005-07-21 14:15:00,84.705,84.751,84.634,84.672,974299999.0
2005-07-21 14:20:00,84.663,84.663,84.536,84.546,950399997.0
2005-07-21 14:25:00,84.559,84.654,84.537,84.558,767900001.0
2005-07-21 14:30:00,84.577,84.72,84.562,84.653,1099899994.0
2005-07-21 14:35:00,84.661,84.689,84.544,84.562,1052799990.0
2005-07-21 14:40:00,84.555,84.628,84.514,84.608,1108000001.0
2005-07-21 14:45:00,84.612,84.633,84.528,84.565,700900001.0
2005-07-21 14:50:00,84.559,84.624,84.519,84.595,1033599994.0
2005-07-21 14:55:00,84.541,84.567,84.311,84.326,1226999992.0
2005-07-21 15:00:00,84.298,84.472,84.272,84.447,968799995.0
2005-07-21 15:05:00,84.442,84.46,84.339,84.401,1129399987.0
2005-07-21 15:10:00,84.403,84.448,84.338,84.448,997199993.0
2005-07-21 15:15:00,84.429,84.557,84.378,84.524,833600003.0
2005-07-21 15:20:00,84.526,84.529,84.475,84.482,929400003.0
2005-07-21 15:25:00,84.5,84.634,84.493,84.501,850800004.0
2005-07-21 15:30:00,84.489,84.569,84.468,84.564,710999994.0
2005-07-21 15:35:00,84.55,84.633,84.492,84.616,767900002.0
2005-07-21 15:40:00,84.583,84.727,84.5,84.662,1011199997.0
2005-07-21 15:45:00,84.678,84.696,84.605,84.625,1103999991.0
2005-07-21 15:50:00,84.636,84.638,84.515,84.519,893599991.0
2005-07-21 15:55:00,84.537,84.547,84.448,84.452,870899999.0
2005-07-21 16:00:00,84.474,84.582,84.463,84.528,944200000.0
2005-07-21 16:05:00,84.527,84.527,84.413,84.444,1227999999.0
2005-07-21 16:10:00,84.465,84.465,84.35,84.404,886099999.0
2005-07-21 16:15:00,84.437,84.514,84.423,84.514,895400003.0
2005-07-21 16:20:00,84.5,84.644,84.485,84.625,1008199995.0
2005-07-21 16:25:00,84.607,84.664,84.555,84.643,911900006.0
2005-07-21 16:30:00,84.62,84.644,84.503,84.525,832400000.0
2005-07-21 16:35:00,84.527,84.565,84.482,84.527,888000000.0
2005-07-21 16:40:00,84.525,84.525,84.439,84.46,1028900007.0
2005-07-21 16:45:00,84.464,84.487,84.389,84.432,932399992.0
2005-07-21 16:50:00,84.448,84.465,84.362,84.41,914800002.0
2005-07-21 16:55:00,84.409,84.456,84.359,84.383,747299997.0
2005-07-21 17:00:00,84.387,84.424,84.316,84.332,908899999.0
2005-07-21 17:05:00,84.328,84.41,84.326,84.36,914100004.0
2005-07-21 17:10:00,84.378,84.43,84.33,84.425,1021100002.0
2005-07-21 17:15:00,84.427,84.497,84.319,84.376,1026999999.0
2005-07-21 17:20:00,84.347,84.413,84.251,84.251,1022000004.0
2005-07-21 17:25:00,84.252,84.311,84.195,84.216,988699995.0
2005-07-21 17:30:00,84.223,84.255,84.135,84.144,1251800002.0
2005-07-21 17:35:00,84.153,84.23,84.125,84.13,871900001.0
2005-07-21 17:40:00,84.154,84.222,84.126,84.2,1074000003.0
2005-07-21 17:45:00,84.184,84.184,84.085,84.129,886599995.0
2005-07-21 17:50:00,84.149,84.198,84.139,84.163,922300003.0
2005-07-21 17:55:00,84.178,84.238,84.143,84.211,968499996.0
2005-07-21 18:00:00,84.218,84.3,84.122,84.155,6682499980.0
2005-07-21 18:05:00,84.152,84.169,84.1,84.144,9313599972.0
2005-07-21 18:10:00,84.11,84.13,84.012,84.113,7237199984.0
2005-07-21 18:15:00,84.113,84.151,84.063,84.151,7640499978.0
2005-07-21 18:20:00,84.159,84.33,84.14,84.161,8290999986.0
2005-07-21 18:25:00,84.25,84.29,84.14,84.252,7250499967.0
2005-07-21 18:30:00,84.241,84.392,84.217,84.36,6487899988.0
2005-07-21 18:35:00,84.343,84.355,84.219,84.308,5519599987.0
2005-07-21 18:40:00,84.335,84.341,84.227,84.306,4468299985.0
2005-07-21 18:45:00,84.294,84.323,84.223,84.232,4172699992.0
2005-07-21 18:50:00,84.218,84.274,84.186,84.264,4019500004.0
2005-07-21 18:55:00,84.264,84.384,84.239,84.354,4145599993.0
2005-07-21 19:00:00,84.327,84.383,84.163,84.225,3072999996.0
2005-07-21 19:05:00,84.231,84.314,84.183,84.19,3729000008.0
2005-07-21 19:10:00,84.181,84.266,84.172,84.177,2160299981.0
2005-07-21 19:15:00,84.183,84.275,84.183,84.211,2590000007.0
2005-07-21 19:20:00,84.219,84.278,84.154,84.265,3015099991.0
2005-07-21 19:25:00,84.252,84.252,84.149,84.24,4459400003.0
2005-07-21 19:30:00,84.232,84.254,84.186,84.238,3878999985.0
2005-07-21 19:35:00,84.25,84.281,84.175,84.203,3363099997.0
2005-07-21 19:40:00,84.203,84.307,84.179,84.255,3074999999.0
2005-07-21 19:45:00,84.281,84.398,84.281,84.381,2646900006.0
2005-07-21 19:50:00,84.276,84.381,84.255,84.273,2638400000.0
2005-07-21 19:55:00,84.293,84.351,84.162,84.22,2657299990.0
2005-07-21 20:00:00,84.223,84.243,84.163,84.237,2132499991.0
2005-07-21 20:05:00,84.236,84.325,84.189,84.258,3017499990.0
2005-07-21 20:10:00,84.214,84.306,83.972,84.301,4313799984.0
2005-07-21 20:15:00,84.289,84.304,84.212,84.288,2338999993.0
2005-07-21 20:20:00,84.295,84.339,84.246,84.273,3334899989.0
2005-07-21 20:25:00,84.268,84.339,84.265,84.28,4103099975.0
2005-07-21 20:30:00,84.31,84.338,84.211,84.266,4724000003.0
2005-07-21 20:35:00,84.27,84.289,84.216,84.261,3165999997.0
2005-07-21 20:40:00,84.235,84.275,84.185,84.19,4827899992.0
2005-07-21 20:45:00,84.207,84.331,84.164,84.305,3438199997.0
2005-07-21 20:50:00,84.299,84.449,84.278,84.433,3480699991.0
2005-07-21 20:55:00,84.406,84.497,84.276,84.475,5031199990.0
2005-07-21 21:00:00,84.456,84.498,84.418,84.448,3493200002.0
2005-07-21 21:05:00,84.457,84.49,84.411,84.455,3004800005.0
2005-07-21 21:10:00,84.46,84.479,84.39,84.408,2645999995.0
2005-07-21 21:15:00,84.457,84.475,84.387,84.468,4113999995.0
2005-07-21 21:20:00,84.454,84.472,84.366,84.394,4484899996.0
2005-07-21 21:25:00,84.4,84.447,84.375,84.436,2976700002.0
2005-07-21 21:30:00,84.414,84.431,84.34,84.34,1493600000.0
2005-07-21 21:35:00,84.335,84.401,84.308,84.382,1805599989.0
2005-07-21 21:40:00,84.334,84.404,84.273,84.293,2560999996.0
2005-07-21 21:45:00,84.285,84.369,84.268,84.278,2122699991.0
2005-07-21 21:50:00,84.287,84.345,84.262,84.33,1542400000.0
2005-07-21 21:55:00,84.313,84.333,84.247,84.29,1456699998.0
2005-07-21 22:00:00,84.292,84.336,84.224,84.305,3208399985.0
2005-07-21 22:05:00,84.273,84.311,84.233,84.292,1219900000.0
2005-07-21 22:10:00,84.281,84.336,84.247,84.259,1533000005.0
2005-07-21 22:15:00,84.309,84.333,84.247,84.281,1551699991.0
2005-07-21 22:20:00,84.268,84.309,84.242,84.3,1725199981.0
2005-07-21 22:25:00,84.277,84.318,84.227,84.299,1535499987.0
2005-07-21 22:30:00,84.31,84.321,84.242,84.276,2298699999.0
2005-07-21 22:35:00,84.301,84.337,84.272,84.289,1092899999.0
2005-07-21 22:40:00,84.293,84.34,84.25,84.275,1442799994.0
2005-07-21 22:45:00,84.305,84.378,84.279,84.331,1679700002.0
2005-07-21 22:50:00,84.345,84.372,84.28,84.35,1345899999.0
2005-07-21 22:55:00,84.309,84.365,84.228,84.27,1381100000.0
2005-07-21 23:00:00,84.395,84.409,84.221,84.409,1066499994.0
2005-07-21 23:05:00,84.365,84.439,84.361,84.363,1037299995.0
2005-07-21 23:10:00,84.378,84.465,84.359,84.408,1082400000.0
2005-07-21 23:15:00,84.422,84.433,84.344,84.35,1020499997.0
2005-07-21 23:20:00,84.41,84.414,84.26,84.272,1258599991.0
2005-07-21 23:25:00,84.283,84.337,84.254,84.307,927299995.0
2005-07-21 23:30:00,84.338,84.355,84.278,84.319,994500001.0
2005-07-21 23:35:00,84.297,84.403,84.272,84.392,1079100000.0
2005-07-21 23:40:00,84.392,84.408,84.301,84.322,1235099996.0
2005-07-21 23:45:00,84.311,84.372,84.304,84.37,948899994.0
2005-07-21 23:50:00,84.329,84.361,84.277,84.336,1118200005.0
2005-07-21 23:55:00,84.334,84.353,84.296,84.326,805299996.0
2005-07-22 00:00:00,84.309,84.371,84.245,84.287,942199995.0
2005-07-22 00:05:00,84.277,84.334,84.229,84.271,954599996.0
2005-07-22 00:10:00,84.249,84.287,84.216,84.233,1314299996.0
2005-07-22 00:15:00,84.25,84.272,84.209,84.264,956400001.0
2005-07-22 00:20:00,84.223,84.258,84.19,84.198,1200599995.0
2005-07-22 00:25:00,84.2,84.277,84.188,84.243,927100005.0
2005-07-22 00:30:00,84.271,84.364,84.265,84.32,809600000.0
2005-07-22 00:35:00,84.35,84.403,84.33,84.403,1000699999.0
2005-07-22 00:40:00,84.419,84.423,84.327,84.355,939599996.0
2005-07-22 00:45:00,84.382,84.397,84.327,84.343,1033699994.0
2005-07-22 00:50:00,84.363,84.363,84.294,84.305,1033899998.0
2005-07-22 00:55:00,84.34,84.379,84.319,84.37,1005499994.0
2005-07-22 01:00:00,84.367,84.41,84.33,84.356,814199995.0
2005-07-22 01:05:00,84.365,84.428,84.359,84.396,948599994.0
2005-07-22 01:10:00,84.37,84.404,84.337,84.361,1005399988.0
2005-07-22 01:15:00,84.348,84.415,84.333,84.406,1080999999.0
2005-07-22 01:20:00,84.358,84.426,84.342,84.38,862199995.0
2005-07-22 01:25:00,84.358,84.415,84.357,84.406,1035900004.0
2005-07-22 01:30:00,84.36,84.406,84.33,84.384,1280799993.0
2005-07-22 01:35:00,84.387,84.427,84.36,84.424,847499996.0
2005-07-22 01:40:00,84.407,84.491,84.395,84.464,1102200001.0
2005-07-22 01:45:00,84.48,84.503,84.444,84.455,1120500004.0
2005-07-22 01:50:00,84.421,84.503,84.407,84.443,951899995.0
2005-07-22 01:55:00,84.452,84.487,84.407,84.44,911499996.0
2005-07-22 02:00:00,84.438,84.484,84.409,84.456,1119299989.0
2005-07-22 02:05:00,84.494,84.601,84.449,84.601,1015200001.0
2005-07-22 02:10:00,84.566,84.67,84.561,84.659,1060799998.0
2005-07-22 02:15:00,84.623,84.701,84.544,84.669,1070499992.0
2005-07-22 02:20:00,84.658,84.692,84.638,84.669,1199900002.0
2005-07-22 02:25:00,84.677,84.733,84.634,84.733,1013399997.0
2005-07-22 02:30:00,84.726,84.74,84.644,84.7,671300004.0
2005-07-22 02:35:00,84.708,84.742,84.64,84.665,960400003.0
2005-07-22 02:40:00,84.675,84.734,84.618,84.7,967600013.0
2005-07-22 02:45:00,84.682,84.762,84.667,84.742,985000002.0
2005-07-22 02:50:00,84.731,84.772,84.693,84.74,933299998.0
2005-07-22 02:55:00,84.726,84.855,84.721,84.802,1160399997.0
2005-07-22 03:00:00,84.792,84.838,84.707,84.715,786900002.0
2005-07-22 03:05:00,84.724,84.839,84.723,84.803,1128899997.0
2005-07-22 03:10:00,84.798,84.869,84.752,84.752,1103799997.0
2005-07-22 03:15:00,84.777,84.907,84.771,84.907,861899999.0
2005-07-22 03:20:00,84.91,84.916,84.847,84.863,941099998.0
2005-07-22 03:25:00,84.852,84.911,84.805,84.832,1122800002.0
2005-07-22 03:30:00,84.826,84.879,84.704,84.75,1006099996.0
2005-07-22 03:35:00,84.766,84.822,84.701,84.708,946200001.0
2005-07-22 03:40:00,84.716,84.782,84.686,84.764,1164900002.0
2005-07-22 03:45:00,84.755,84.798,84.733,84.755,848300003.0
2005-07-22 03:50:00,84.727,84.817,84.727,84.769,613899994.0
2005-07-22 03:55:00,84.741,84.849,84.737,84.793,1090499994.0
2005-07-22 04:00:00,84.809,84.885,84.795,84.812,929200000.0
2005-07-22 04:05:00,84.828,84.905,84.791,84.884,763100002.0
2005-07-22 04:10:00,84.91,84.934,84.843,84.914,917899995.0
2005-07-22 04:15:00,84.904,85.07,84.904,84.963,1090700002.0
2005-07-22 04:20:00,84.954,85.004,84.936,84.978,781999997.0
2005-07-22 04:25:00,84.974,85.038,84.924,84.941,980999999.0
2005-07-22 04:30:00,84.93,85.021,84.87,84.905,1052699994.0
2005-07-22 04:35:00,84.915,84.963,84.872,84.906,710999999.0
2005-07-22 04:40:00,84.929,84.963,84.895,84.923,1065899993.0
2005-07-22 04:45:00,84.942,84.968,84.886,84.915,1027399998.0
2005-07-22 04:50:00,84.908,84.981,84.908,84.965,1114499990.0
2005-07-22 04:55:00,84.968,85.022,84.949,84.972,862900000.0
2005-07-22 05:00:00,84.987,85.015,84.964,84.985,708899992.0
2005-07-22 05:05:00,84.964,85.024,84.925,84.925,991800004.0
2005-07-22 05:10:00,84.931,85.006,84.931,84.974,1024199996.0
2005-07-22 05:15:00,84.962,85.011,84.922,84.954,904599995.0
2005-07-22 05:20:00,84.961,85.0,84.92,84.927,971899998.0
2005-07-22 05:25:00,84.904,84.979,84.897,84.897,982099998.0
2005-07-22 05:30:00,84.902,84.958,84.888,84.945,1037900004.0
2005-07-22 05:35:00,84.906,84.949,84.852,84.914,1091200000.0
2005-07-22 05:40:00,84.923,84.959,84.899,84.937,1041899993.0
2005-07-22 05:45:00,84.943,84.99,84.926,84.945,816800002.0
2005-07-22 05:50:00,84.944,84.992,84.918,84.965,948699993.0
2005-07-22 05:55:00,84.968,85.005,84.932,84.952,851399996.0
2005-07-22 06:00:00,84.922,84.98,84.914,84.965,1422399996.0
2005-07-22 06:05:00,84.979,85.01,84.949,84.983,823500004.0
2005-07-22 06:10:00,84.944,85.008,84.93,84.967,861699999.0
2005-07-22 06:15:00,84.969,85.006,84.936,84.996,912999994.0
2005-07-22 06:20:00,84.96,85.002,84.929,84.933,1005200000.0
2005-07-22 06:25:00,84.962,84.992,84.933,84.951,915299990.0
2005-07-22 06:30:00,84.926,84.988,84.923,84.924,889999996.0
2005-07-22 06:35:00,84.924,84.973,84.908,84.916,1106099996.0
2005-07-22 06:40:00,84.914,84.956,84.901,84.902,976899997.0
2005-07-22 06:45:00,84.915,84.97,84.895,84.922,699999993.0
2005-07-22 06:50:00,84.922,84.974,84.903,84.944,1186599992.0
2005-07-22 06:55:00,84.913,84.987,84.913,84.955,923299997.0
2005-07-22 07:00:00,84.934,84.98,84.91,84.91,842699996.0
2005-07-22 07:05:00,84.921,84.968,84.868,84.897,970199987.0
2005-07-22 07:10:00,84.906,84.935,84.857,84.89,988300003.0
2005-07-22 07:15:00,84.864,84.945,84.864,84.892,1232899996.0
2005-07-22 07:20:00,84.892,84.916,84.849,84.87,717399994.0
2005-07-22 07:25:00,84.922,84.93,84.834,84.87,1118499999.0
2005-07-22 07:30:00,84.888,84.93,84.858,84.89,861199995.0
2005-07-22 07:35:00,84.902,84.951,84.872,84.872,1049299997.0
2005-07-22 07:40:00,84.844,84.898,84.844,84.862,1056200000.0
2005-07-22 07:45:00,84.849,84.903,84.799,84.831,951399998.0
2005-07-22 07:50:00,84.83,84.888,84.79,84.824,971399995.0
2005-07-22 07:55:00,84.815,84.881,84.813,84.861,1017200001.0
2005-07-22 08:00:00,84.889,84.952,84.844,84.921,913299998.0
2005-07-22 08:05:00,84.898,84.958,84.862,84.945,906300001.0
2005-07-22 08:10:00,84.885,84.967,84.872,84.892,1066599998.0
2005-07-22 08:15:00,84.892,84.965,84.892,84.911,898499995.0
2005-07-22 08:20:00,84.917,84.965,84.889,84.945,982399999.0
2005-07-22 08:25:00,84.88,84.953,84.88,84.908,679399993.0
2005-07-22 08:30:00,84.88,84.99,84.861,84.958,1114200001.0
2005-07-22 08:35:00,84.967,84.989,84.914,84.939,808599997.0
2005-07-22 08:40:00,84.911,84.954,84.808,84.887,951900003.0
2005-07-22 08:45:00,84.888,84.941,84.832,84.893,866099997.0
2005-07-22 08:50:00,84.876,84.945,84.849,84.903,1149399988.0
2005-07-22 08:55:00,84.86,84.982,84.86,84.956,979599999.0
2005-07-22 09:00:00,84.95,84.999,84.894,84.907,1155899994.0
2005-07-22 09:05:00,84.906,84.976,84.898,84.922,825499999.0
2005-07-22 09:10:00,84.888,84.93,84.85,84.907,876299999.0
2005-07-22 09:15:00,84.889,84.97,84.889,84.928,819099997.0
2005-07-22 09:20:00,84.936,84.961,84.824,84.87,870699994.0
2005-07-22 09:25:00,84.872,84.969,84.86,84.902,1084599990.0
2005-07-22 09:30:00,84.909,84.914,84.815,84.847,727200000.0
2005-07-22 09:35:00,84.865,84.878,84.826,84.861,832899993.0
2005-07-22 09:40:00,84.851,84.887,84.818,84.846,858500008.0
2005-07-22 09:45:00,84.836,84.89,84.818,84.855,1030400000.0
2005-07-22 09:50:00,84.855,84.886,84.798,84.851,1040299999.0
2005-07-22 09:55:00,84.852,84.898,84.813,84.828,1111099995.0
2005-07-22 10:00:00,84.837,84.858,84.739,84.802,866600000.0
2005-07-22 10:05:00,84.818,84.917,84.792,84.895,1280899990.0
2005-07-22 10:10:00,84.886,84.981,84.877,84.939,972999999.0
2005-07-22 10:15:00,84.958,85.052,84.936,85.005,822700002.0
2005-07-22 10:20:00,85.024,85.098,84.951,85.053,991300002.0
2005-07-22 10:25:00,85.099,85.13,85.043,85.058,989199997.0
2005-07-22 10:30:00,85.057,85.104,85.01,85.022,1000700008.0
2005-07-22 10:35:00,85.056,85.089,85.031,85.055,1062500002.0
2005-07-22 10:40:00,85.053,85.11,85.03,85.053,1251199996.0
2005-07-22 10:45:00,85.046,85.117,85.031,85.099,910600002.0
2005-07-22 10:50:00,85.091,85.141,85.054,85.09,931600000.0
2005-07-22 10:55:00,85.084,85.149,85.084,85.122,1099200004.0
2005-07-22 11:00:00,85.135,85.196,85.082,85.194,1129199993.0
2005-07-22 11:05:00,85.197,85.232,85.075,85.095,1000200000.0
2005-07-22 11:10:00,85.103,85.177,85.055,85.058,923900004.0
2005-07-22 11:15:00,85.097,85.165,85.045,85.045,977899997.0
2005-07-22 11:20:00,85.023,85.084,85.023,85.026,866699991.0
2005-07-22 11:25:00,85.043,85.071,84.99,85.022,906199995.0
2005-07-22 11:30:00,85.023,85.079,84.994,85.035,888899997.0
2005-07-22 11:35:00,85.041,85.159,85.027,85.125,1039399999.0
2005-07-22 11:40:00,85.081,85.14,85.081,85.113,864300005.0
2005-07-22 11:45:00,85.098,85.163,85.095,85.114,1091400009.0
2005-07-22 11:50:00,85.102,85.17,85.091,85.125,947900001.0
2005-07-22 11:55:00,85.134,85.173,85.106,85.106,995200000.0
2005-07-22 12:00:00,85.114,85.167,85.097,85.138,1099799995.0
2005-07-22 12:05:00,85.133,85.169,85.1,85.117,924399998.0
2005-07-22 12:10:00,85.095,85.152,85.083,85.106,1070299995.0
2005-07-22 12:15:00,85.107,85.153,85.083,85.132,831400003.0
2005-07-22 12:20:00,85.101,85.145,85.043,85.061,1157499996.0
2005-07-22 12:25:00,85.059,85.069,84.928,84.938,961400001.0
2005-07-22 12:30:00,84.906,84.978,84.856,84.939,1111399990.0
2005-07-22 12:35:00,84.93,84.991,84.925,84.981,740499999.0
2005-07-22 12:40:00,84.961,84.98,84.886,84.913,989299994.0
2005-07-22 12:45:00,84.967,85.028,84.898,85.027,940100001.0
2005-07-22 12:50:00,85.028,85.082,84.988,85.057,1067999998.0
2005-07-22 12:55:00,85.082,85.095,84.974,85.087,848500002.0
2005-07-22 13:00:00,85.033,85.05,84.939,84.974,982199999.0
2005-07-22 13:05:00,84.996,85.085,84.996,85.025,1100900002.0
2005-07-22 13:10:00,85.034,85.053,84.986,85.053,787000005.0
2005-07-22 13:15:00,85.056,85.07,84.991,85.037,1072699999.0
2005-07-22 13:20:00,85.031,85.081,84.99,84.992,1046000002.0
2005-07-22 13:25:00,84.999,85.088,84.999,85.054,817799994.0
2005-07-22 13:30:00,85.032,85.08,85.015,85.042,1186099994.0
2005-07-22 13:35:00,85.064,85.125,85.05,85.103,1146499999.0
2005-07-22 13:40:00,85.088,85.133,85.061,85.096,1364899987.0
2005-07-22 13:45:00,85.1,85.153,85.045,85.136,1024600003.0
2005-07-22 13:50:00,85.089,85.147,85.052,85.073,741499993.0
2005-07-22 13:55:00,85.094,85.168,85.067,85.123,1092999992.0
2005-07-22 14:00:00,85.118,85.118,85.057,85.086,778299999.0
2005-07-22 14:05:00,85.091,85.179,85.079,85.096,1171599992.0
2005-07-22 14:10:00,85.126,85.15,85.032,85.048,827100004.0
2005-07-22 14:15:00,85.071,85.103,85.026,85.099,1019699993.0
2005-07-22 14:20:00,85.097,85.144,85.086,85.11,948999991.0
2005-07-22 14:25:00,85.11,85.168,85.081,85.146,995999999.0
2005-07-22 14:30:00,85.119,85.16,85.06,85.086,830200000.0
2005-07-22 14:35:00,85.062,85.127,85.037,85.097,784699995.0
2005-07-22 14:40:00,85.06,85.146,85.044,85.1,981499997.0
2005-07-22 14:45:00,85.098,85.139,85.073,85.106,898099999.0
2005-07-22 14:50:00,85.109,85.145,85.08,85.085,966199998.0
2005-07-22 14:55:00,85.099,85.165,85.086,85.141,737700000.0
2005-07-22 15:00:00,85.118,85.176,85.086,85.153,1049999991.0
2005-07-22 15:05:00,85.189,85.247,85.136,85.215,1067800000.0
2005-07-22 15:10:00,85.219,85.332,85.208,85.317,1231899991.0
2005-07-22 15:15:00,85.311,85.337,85.262,85.287,1198399999.0
2005-07-22 15:20:00,85.288,85.35,85.274,85.288,915599997.0
2005-07-22 15:25:00,85.301,85.344,85.262,85.344,998099999.0
2005-07-22 15:30:00,85.264,85.327,85.245,85.274,868400005.0
2005-07-22 15:35:00,85.253,85.262,85.187,85.213,973199995.0
2005-07-22 15:40:00,85.184,85.212,85.096,85.116,1101100005.0
2005-07-22 15:45:00,85.177,85.249,85.134,85.153,1148799996.0
2005-07-22 15:50:00,85.158,85.185,85.04,85.104,1001699999.0
2005-07-22 15:55:00,85.119,85.21,85.11,85.182,716699998.0
2005-07-22 16:00:00,85.202,85.215,85.096,85.106,1094000007.0
2005-07-22 16:05:00,85.115,85.191,85.074,85.099,745100003.0
2005-07-22 16:10:00,85.122,85.144,85.043,85.064,783200001.0
2005-07-22 16:15:00,85.07,85.155,85.068,85.084,806099999.0
2005-07-22 16:20:00,85.106,85.176,85.087,85.145,1204199997.0
2005-07-22 16:25:00,85.153,85.224,85.137,85.158,1134000001.0
2005-07-22 16:30:00,85.163,85.194,85.055,85.093,942999991.0
2005-07-22 16:35:00,85.12,85.206,84.971,84.971,829600002.0
2005-07-22 16:40:00,84.988,85.026,84.97,84.996,829399990.0
2005-07-22 16:45:00,84.993,85.042,84.973,85.002,1054399999.0
2005-07-22 16:50:00,85.025,85.066,84.994,85.027,1122999994.0
2005-07-22 16:55:00,85.027,85.086,84.968,85.069,1035300002.0
2005-07-22 17:00:00,85.084,85.107,85.032,85.047,1162899994.0
2005-07-22 17:05:00,85.046,85.112,85.037,85.063,1134999995.0
2005-07-22 17:10:00,85.091,85.123,85.021,85.058,700400002.0
2005-07-22 17:15:00,85.019,85.051,84.957,84.974,1008499995.0
2005-07-22 17:20:00,84.965,85.08,84.965,84.978,959599996.0
2005-07-22 17:25:00,84.956,85.072,84.937,85.035,1099500007.0
2005-07-22 17:30:00,85.023,85.042,84.949,85.019,930299998.0
2005-07-22 17:35:00,85.024,85.064,84.999,85.041,838399998.0
2005-07-22 17:40:00,85.032,85.099,84.992,85.086,1207499992.0
2005-07-22 17:45:00,85.036,85.091,84.943,84.965,684900000.0
2005-07-22 17:50:00,84.98,85.06,84.969,85.007,1113999993.0
2005-07-22 17:55:00,85.044,85.184,84.98,85.026,914699998.0
2005-07-22 18:00:00,84.982,85.23,84.957,85.044,6866299993.0
2005-07-22 18:05:00,85.018,85.13,84.947,84.961,9429099968.0
2005-07-22 18:10:00,84.915,85.01,84.896,84.915,7091900010.0
2005-07-22 18:15:00,84.903,84.965,84.878,84.95,7778399987.0
2005-07-22 18:20:00,84.955,85.06,84.92,84.999,8693799983.0
2005-07-22 18:25:00,84.94,85.104,84.93,85.048,6644699988.0
2005-07-22 18:30:00,85.05,85.128,85.01,85.017,6756799999.0
2005-07-22 18:35:00,85.023,85.089,84.998,85.033,5496399986.0
2005-07-22 18:40:00,85.049,85.086,85.018,85.022,4487899993.0
2005-07-22 18:45:00,85.052,85.188,85.043,85.142,4013399991.0
2005-07-22 18:50:00,85.146,85.177,85.084,85.158,4231300005.0
2005-07-22 18:55:00,85.145,85.194,85.095,85.112,4213800020.0
2005-07-22 19:00:00,85.112,85.161,85.093,85.146,3043199987.0
2005-07-22 19:05:00,85.093,85.156,85.056,85.083,3590999993.0
2005-07-22 19:10:00,85.088,85.124,85.02,85.048,2546299991.0
2005-07-22 19:15:00,85.02,85.094,85.007,85.029,2761500005.0
2005-07-22 19:20:00,85.039,85.076,84.98,85.019,3062499984.0
2005-07-22 19:25:00,85.044,85.136,84.91,85.055,4756600001.0
2005-07-22 19:30:00,85.103,85.145,85.009,85.037,3597799995.0
2005-07-22 19:35:00,85.053,85.091,85.007,85.03,3291700004.0
2005-07-22 19:40:00,85.032,85.06,84.957,84.972,2924199987.0
2005-07-22 19:45:00,84.975,85.05,84.954,84.98,2269100004.0
2005-07-22 19:50:00,84.983,85.017,84.937,84.947,2499899992.0
2005-07-22 19:55:00,84.92,84.982,84.901,84.941,2832299996.0
2005-07-22 20:00:00,84.933,85.021,84.888,84.974,1969100007.0
2005-07-22 20:05:00,85.008,85.029,84.946,84.968,3175299988.0
2005-07-22 20:10:00,84.97,85.034,84.92,85.006,4216499994.0
2005-07-22 20:15:00,85.005,85.042,84.961,85.006,2625600001.0
2005-07-22 20:20:00,84.99,85.053,84.968,85.009,3248199997.0
2005-07-22 20:25:00,84.993,85.041,84.971,85.004,4089399996.0
2005-07-22 20:30:00,84.991,85.057,84.942,84.942,4846599991.0
2005-07-22 20:35:00,84.993,85.047,84.952,84.995,3427799991.0
2005-07-22 20:40:00,85.0,85.065,84.983,85.017,4686899994.0
2005-07-22 20:45:00,85.079,85.12,85.02,85.047,3368700003.0
2005-07-22 20:50:00,85.033,85.075,84.939,84.983,3458200000.0
2005-07-22 20:55:00,85.003,85.123,84.996,85.079,5097200008.0
2005-07-22 21:00:00,85.07,85.1,84.969,85.031,3267899997.0
2005-07-22 21:05:00,85.0,85.17,84.968,85.01,2838799995.0
2005-07-22 21:10:00,85.007,85.045,84.931,84.96,2777999985.0
2005-07-22 21:15:00,84.967,85.039,84.93,84.95,4113099981.0
2005-07-22 21:20:00,84.957,85.075,84.952,85.034,4306099998.0
2005-07-22 21:25:00,85.032,85.095,85.014,85.078,2958899991.0
2005-07-22 21:30:00,85.021,85.047,84.982,84.995,1790800000.0
2005-07-22 21:35:00,84.991,85.05,84.976,85.012,1708299994.0
2005-07-22 21:40:00,84.992,85.052,84.969,85.025,2243999997.0
2005-07-22 21:45:00,85.028,85.084,84.988,85.022,2129199988.0
2005-07-22 21:50:00,85.0,85.104,84.995,85.036,1452899999.0
2005-07-22 21:55:00,85.049,85.075,84.996,85.013,1471900001.0
2005-07-22 22:00:00,85.036,85.058,84.953,85.014,3205999989.0
2005-07-22 22:05:00,84.969,85.032,84.958,85.004,912099995.0
2005-07-22 22:10:00,84.979,85.021,84.927,84.983,1850199987.0
2005-07-22 22:15:00,84.986,85.079,84.97,85.013,1456699994.0
2005-07-22 22:20:00,85.02,85.053,84.982,85.028,1662499999.0
2005-07-22 22:25:00,85.012,85.036,84.947,85.021,1490400001.0
2005-07-22 22:30:00,84.994,85.058,84.96,85.058,2310499990.0
2005-07-22 22:35:00,85.013,85.048,84.96,84.979,1326999994.0
2005-07-22 22:40:00,84.95,85.017,84.923,84.953,1389099999.0
2005-07-22 22:45:00,84.958,85.03,84.934,85.0,1566299996.0
2005-07-22 22:50:00,84.973,85.063,84.964,84.971,1512000007.0
2005-07-22 22:55:00,84.979,85.045,84.918,84.958,1519999994.0
2005-07-22 23:00:00,85.05,85.06,84.94,85.03,1209000000.0
2005-07-22 23:05:00,84.99,85.03,84.95,84.95,967200000.0
2005-07-22 23:10:00,84.93,84.95,84.93,84.95,483600000.0
2005-07-22 23:15:00,85.04,85.07,84.97,84.97,725400000.0
2005-07-22 23:20:00,84.96,84.96,84.96,84.96,241800000.0
2005-07-22 23:25:00,85.25,85.25,85.25,85.25,241800000.0
2005-07-22 23:30:00,85.27,85.27,85.24,85.24,483600000.0
2005-07-22 23:35:00,85.11,85.24,85.11,85.24,483600000.0
2005-07-22 23:40:00,85.27,85.27,85.27,85.27,241800000.0
2005-07-22 23:50:00,85.28,85.28,85.27,85.27,483600000.0
2005-07-24 23:00:00,84.943,84.962,84.732,84.757,1153799994.0
2005-07-24 23:05:00,84.75,84.799,84.713,84.716,932400000.0
2005-07-24 23:10:00,84.724,84.772,84.692,84.711,897699997.0
2005-07-24 23:15:00,84.666,84.743,84.614,84.725,985299999.0
2005-07-24 23:20:00,84.698,84.714,84.58,84.688,1122799992.0
2005-07-24 23:25:00,84.678,84.719,84.626,84.676,1016299999.0
2005-07-24 23:30:00,84.683,84.772,84.671,84.703,907799998.0
2005-07-24 23:35:00,84.693,84.774,84.678,84.748,1020899992.0
2005-07-24 23:40:00,84.754,84.792,84.7,84.749,1071800010.0
2005-07-24 23:45:00,84.743,84.809,84.732,84.759,1139899992.0
2005-07-24 23:50:00,84.784,84.869,84.736,84.817,626599998.0
2005-07-24 23:55:00,84.845,84.922,84.827,84.889,941000004.0
2005-07-25 00:00:00,84.875,84.911,84.838,84.873,1110199987.0
2005-07-25 00:05:00,84.861,84.923,84.836,84.873,947900003.0
2005-07-25 00:10:00,84.868,84.935,84.853,84.891,1165400001.0
2005-07-25 00:15:00,84.909,84.943,84.874,84.898,840700004.0
2005-07-25 00:20:00,84.896,84.938,84.842,84.848,1171799994.0
2005-07-25 00:25:00,84.832,84.942,84.83,84.834,777900003.0
2005-07-25 00:30:00,84.861,84.914,84.827,84.853,850099999.0
2005-07-25 00:35:00,84.873,84.92,84.857,84.888,1278599995.0
2005-07-25 00:40:00,84.903,84.993,84.888,84.931,944699988.0
2005-07-25 00:45:00,84.919,85.021,84.919,84.966,799999994.0
2005-07-25 00:50:00,84.959,85.014,84.939,84.964,918199993.0
2005-07-25 00:55:00,84.956,85.064,84.956,85.064,1007899995.0
2005-07-25 01:00:00,85.029,85.092,84.987,85.046,1040900004.0
2005-07-25 01:05:00,85.042,85.093,84.979,85.047,959000002.0
2005-07-25 01:10:00,85.049,85.071,85.009,85.023,1031299991.0
2005-07-25 01:15:00,85.034,85.07,84.989,85.07,1322399998.0
2005-07-25 01:20:00,85.015,85.104,85.015,85.048,901499997.0
2005-07-25 01:25:00,85.059,85.112,85.056,85.077,926299997.0
2005-07-25 01:30:00,85.062,85.12,85.029,85.07,1110400002.0
2005-07-25 01:35:00,85.092,85.11,85.026,85.067,985700002.0
2005-07-25 01:40:00,85.063,85.117,85.032,85.049,1018399997.0
2005-07-25 01:45:00,85.037,85.082,84.985,84.998,1080999996.0
2005-07-25 01:50:00,85.035,85.077,84.987,85.001,1152299994.0
2005-07-25 01:55:00,85.022,85.059,84.963,85.019,975399996.0
2005-07-25 02:00:00,85.016,85.063,84.988,85.017,1084599995.0
2005-07-25 02:05:00,85.0,85.06,84.966,84.995,911200004.0
2005-07-25 02:10:00,84.994,85.044,84.972,85.006,947499997.0
2005-07-25 02:15:00,85.044,85.073,84.991,84.991,992000004.0
2005-07-25 02:20:00,85.064,85.064,84.989,84.993,991599998.0
2005-07-25 02:25:00,84.967,85.033,84.951,85.007,1003799997.0
2005-07-25 02:30:00,84.997,85.022,84.954,84.995,989199991.0
2005-07-25 02:35:00,84.962,85.03,84.927,84.984,1153799994.0
2005-07-25 02:40:00,85.001,85.026,84.947,84.965,999799997.0
2005-07-25 02:45:00,85.017,85.086,84.973,85.047,994500000.0
2005-07-25 02:50:00,85.067,85.105,85.035,85.062,1046999993.0
2005-07-25 02:55:00,85.038,85.076,84.973,84.977,858500002.0
2005-07-25 03:00:00,85.002,85.031,84.92,84.981,1102299995.0
2005-07-25 03:05:00,84.95,85.005,84.932,85.0,953099998.0
2005-07-25 03:10:00,84.946,85.006,84.918,84.934,903999999.0
2005-07-25 03:15:00,84.948,84.99,84.929,84.945,919099992.0
2005-07-25 03:20:00,84.963,84.992,84.925,84.927,966600000.0
2005-07-25 03:25:00,84.952,84.997,84.906,84.945,866699995.0
2005-07-25 03:30:00,85.024,85.028,84.941,84.962,1049900007.0
2005-07-25 03:35:00,85.004,85.019,84.914,84.93,912799993.0
2005-07-25 03:40:00,84.916,84.971,84.845,84.89,958699998.0
2005-07-25 03:45:00,84.913,84.937,84.868,84.898,989399997.0
2005-07-25 03:50:00,84.898,84.955,84.865,84.932,882300001.0
2005-07-25 03:55:00,84.894,84.956,84.894,84.926,840799996.0
2005-07-25 04:00:00,84.93,84.98,84.897,84.922,995399993.0
2005-07-25 04:05:00,84.926,84.969,84.904,84.956,892900004.0
2005-07-25 04:10:00,84.973,85.002,84.934,84.983,1100999991.0
2005-07-25 04:15:00,84.996,85.072,84.996,85.044,1176199988.0
2005-07-25 04:20:00,85.033,85.071,85.006,85.045,748799999.0
2005-07-25 04:25:00,85.032,85.062,84.995,85.022,923900002.0
2005-07-25 04:30:00,84.993,85.064,84.992,85.005,1186500001.0
2005-07-25 04:35:00,85.013,85.064,84.99,85.031,722099995.0
2005-07-25 04:40:00,85.024,85.077,85.013,85.041,1117000001.0
2005-07-25 04:45:00,85.034,85.086,85.026,85.045,849300001.0
2005-07-25 04:50:00,85.043,85.129,85.024,85.092,1291899996.0
2005-07-25 04:55:00,85.094,85.125,85.053,85.065,1067800002.0
2005-07-25 05:00:00,85.084,85.11,85.055,85.079,892399994.0
2005-07-25 05:05:00,85.094,85.142,85.054,85.12,859499993.0
2005-07-25 05:10:00,85.08,85.161,85.08,85.103,1087300002.0
2005-07-25 05:15:00,85.107,85.167,85.083,85.114,1108700003.0
2005-07-25 05:20:00,85.133,85.166,85.089,85.111,1150300000.0
2005-07-25 05:25:00,85.093,85.179,85.093,85.142,831299996.0
2005-07-25 05:30:00,85.128,85.172,85.073,85.131,1037399994.0
2005-07-25 05:35:00,85.094,85.129,85.057,85.073,933699996.0
2005-07-25 05:40:00,85.058,85.091,85.034,85.055,822999989.0
2005-07-25 05:45:00,85.077,85.078,85.001,85.003,987800004.0
2005-07-25 05:50:00,85.022,85.061,84.997,85.002,988400000.0
2005-07-25 05:55:00,85.013,85.078,84.998,85.004,812100004.0
2005-07-25 06:00:00,85.018,85.06,84.986,85.002,919100000.0
2005-07-25 06:05:00,85.037,85.056,84.988,84.995,957700003.0
2005-07-25 06:10:00,85.024,85.051,84.98,84.98,926200003.0
2005-07-25 06:15:00,85.028,85.073,84.992,85.027,1088899987.0
2005-07-25 06:20:00,85.01,85.078,85.01,85.055,1055899987.0
2005-07-25 06:25:00,85.032,85.075,84.992,85.053,844000003.0
2005-07-25 06:30:00,85.015,85.084,85.015,85.045,1009499999.0
2005-07-25 06:35:00,85.018,85.055,84.989,85.004,1059700003.0
2005-07-25 06:40:00,85.014,85.041,84.971,84.982,1144400003.0
2005-07-25 06:45:00,84.987,85.034,84.972,85.02,952399992.0
2005-07-25 06:50:00,85.008,85.053,84.986,85.013,848100000.0
2005-07-25 06:55:00,85.002,85.036,84.964,85.023,1020400002.0
2005-07-25 07:00:00,84.995,85.036,84.972,85.015,972200000.0
2005-07-25 07:05:00,84.976,85.027,84.947,84.987,886899994.0
2005-07-25 07:10:00,84.993,85.014,84.927,84.982,1034100004.0
2005-07-25 07:15:00,84.947,85.019,84.924,84.967,782800000.0
2005-07-25 07:20:00,84.974,85.013,84.946,84.989,932200000.0
2005-07-25 07:25:00,84.971,85.047,84.971,85.041,1111700001.0
2005-07-25 07:30:00,85.045,85.086,85.014,85.041,942599996.0
2005-07-25 07:35:00,85.04,85.091,85.017,85.072,946499997.0
2005-07-25 07:40:00,85.034,85.083,85.0,85.027,920199994.0
2005-07-25 07:45:00,85.019,85.049,84.978,85.003,1075100002.0
2005-07-25 07:50:00,85.008,85.081,84.97,85.057,958300001.0
2005-07-25 07:55:00,85.034,85.117,85.034,85.068,881799991.0
2005-07-25 08:00:00,85.059,85.105,85.014,85.072,690000007.0
2005-07-25 08:05:00,85.073,85.126,85.064,85.094,1124700007.0
2005-07-25 08:10:00,85.095,85.114,85.042,85.057,1014100001.0
2005-07-25 08:15:00,85.1,85.125,85.043,85.09,922199998.0
2005-07-25 08:20:00,85.078,85.135,85.05,85.087,797800005.0
2005-07-25 08:25:00,85.093,85.138,85.073,85.099,866099999.0
2005-07-25 08:30:00,85.096,85.143,85.075,85.089,891199998.0
2005-07-25 08:35:00,85.096,85.149,85.095,85.138,1186399992.0
2005-07-25 08:40:00,85.118,85.166,85.104,85.135,1179699998.0
2005-07-25 08:45:00,85.129,85.155,85.087,85.132,843600002.0
2005-07-25 08:50:00,85.103,85.128,85.041,85.121,838100002.0
2005-07-25 08:55:00,85.103,85.176,85.099,85.155,899200003.0
2005-07-25 09:00:00,85.129,85.161,85.096,85.096,972699997.0
2005-07-25 09:05:00,85.109,85.162,85.086,85.143,729600002.0
2005-07-25 09:10:00,85.132,85.176,85.108,85.163,621499997.0
2005-07-25 09:15:00,85.164,85.193,85.119,85.122,874600002.0
2005-07-25 09:20:00,85.111,85.172,85.1,85.153,770499997.0
2005-07-25 09:25:00,85.139,85.154,85.07,85.101,855200000.0
2005-07-25 09:30:00,85.104,85.134,85.062,85.08,969799991.0
2005-07-25 09:35:00,85.101,85.154,85.031,85.134,794399992.0
2005-07-25 09:40:00,85.123,85.161,85.056,85.088,727499999.0
2005-07-25 09:45:00,85.131,85.158,85.084,85.123,1223499994.0
2005-07-25 09:50:00,85.116,85.206,85.114,85.175,936400002.0
2005-07-25 09:55:00,85.187,85.209,85.133,85.16,975499996.0
2005-07-25 10:00:00,85.147,85.217,85.135,85.217,837299994.0
2005-07-25 10:05:00,85.166,85.196,85.139,85.155,929999996.0
2005-07-25 10:10:00,85.16,85.211,85.127,85.15,939799997.0
2005-07-25 10:15:00,85.172,85.23,85.104,85.163,799000006.0
2005-07-25 10:20:00,85.167,85.197,85.093,85.109,899099994.0
2005-07-25 10:25:00,85.166,85.184,85.094,85.131,1138400006.0
2005-07-25 10:30:00,85.096,85.16,85.076,85.094,1056099998.0
2005-07-25 10:35:00,85.091,85.117,85.018,85.032,769600000.0
2005-07-25 10:40:00,85.033,85.086,85.018,85.053,1234800005.0
2005-07-25 10:45:00,85.078,85.156,85.002,85.053,900299999.0
2005-07-25 10:50:00,85.032,85.055,84.991,85.006,1152700002.0
2005-07-25 10:55:00,85.004,85.044,84.979,84.982,1112400006.0
2005-07-25 11:00:00,84.979,85.049,84.942,84.968,1090900001.0
2005-07-25 11:05:00,84.964,85.033,84.951,85.007,763800000.0
2005-07-25 11:10:00,85.005,85.043,84.976,85.008,1095199998.0
2005-07-25 11:15:00,85.008,85.058,84.986,84.994,1137599994.0
2005-07-25 11:20:00,85.005,85.039,84.982,84.994,832099996.0
2005-07-25 11:25:00,84.994,85.061,84.98,85.018,834200004.0
2005-07-25 11:30:00,85.049,85.086,85.001,85.041,1136500011.0
2005-07-25 11:35:00,85.058,85.086,84.987,84.998,980100001.0
2005-07-25 11:40:00,84.979,85.035,84.961,85.003,967099993.0
2005-07-25 11:45:00,85.009,85.056,84.981,85.008,884999997.0
2005-07-25 11:50:00,84.998,84.998,84.937,84.978,1100399988.0
2005-07-25 11:55:00,84.981,85.03,84.972,84.995,1128699999.0
2005-07-25 12:00:00,85.02,85.048,84.97,84.992,960399998.0
2005-07-25 12:05:00,84.992,85.0,84.877,84.877,1081200011.0
2005-07-25 12:10:00,84.848,84.926,84.778,84.892,987000000.0
2005-07-25 12:15:00,84.858,84.949,84.858,84.91,946699998.0
2005-07-25 12:20:00,84.921,84.973,84.906,84.948,1081100001.0
2005-07-25 12:25:00,84.971,84.999,84.916,84.973,892599998.0
2005-07-25 12:30:00,84.941,84.994,84.918,84.939,1138499994.0
2005-07-25 12:35:00,84.954,84.98,84.911,84.924,1060700001.0
2005-07-25 12:40:00,84.896,84.937,84.872,84.892,880900004.0
2005-07-25 12:45:00,84.905,84.947,84.841,84.901,1090100001.0
2005-07-25 12:50:00,84.898,84.969,84.883,84.925,1173199994.0
2005-07-25 12:55:00,84.95,84.996,84.917,84.941,876099993.0
2005-07-25 13:00:00,84.921,84.974,84.848,84.893,1051300001.0
2005-07-25 13:05:00,84.941,84.983,84.903,84.928,1044899994.0
2005-07-25 13:10:00,84.934,84.957,84.89,84.936,1083999991.0
2005-07-25 13:15:00,84.91,84.947,84.882,84.903,1103200002.0
2005-07-25 13:20:00,84.914,84.966,84.875,84.953,1213099991.0
2005-07-25 13:25:00,84.978,85.053,84.959,85.019,859600003.0
2005-07-25 13:30:00,85.017,85.085,84.992,85.036,1032999999.0
2005-07-25 13:35:00,85.064,85.096,85.003,85.033,982699999.0
2005-07-25 13:40:00,85.028,85.094,85.012,85.042,859300001.0
2005-07-25 13:45:00,85.045,85.088,85.003,85.08,1172199982.0
2005-07-25 13:50:00,85.045,85.068,84.989,85.022,945200004.0
2005-07-25 13:55:00,84.995,85.027,84.95,84.982,1161899997.0
2005-07-25 14:00:00,84.988,85.018,84.935,84.973,919800001.0
2005-07-25 14:05:00,84.981,85.072,84.981,85.019,976499997.0
2005-07-25 14:10:00,85.053,85.086,84.962,85.019,903100000.0
2005-07-25 14:15:00,85.009,85.08,84.999,85.042,1277999996.0
2005-07-25 14:20:00,85.052,85.098,85.029,85.061,746799997.0
2005-07-25 14:25:00,85.085,85.103,85.03,85.03,785500000.0
2005-07-25 14:30:00,85.002,85.078,85.002,85.059,973999999.0
2005-07-25 14:35:00,85.026,85.125,85.023,85.038,1026499999.0
2005-07-25 14:40:00,85.036,85.123,85.022,85.105,1039900004.0
2005-07-25 14:45:00,85.09,85.15,85.064,85.08,837799999.0
2005-07-25 14:50:00,85.068,85.147,85.062,85.118,875700002.0
2005-07-25 14:55:00,85.088,85.163,85.074,85.118,784800001.0
2005-07-25 15:00:00,85.107,85.195,85.085,85.156,1163200001.0
2005-07-25 15:05:00,85.153,85.173,85.028,85.028,1035200000.0
2005-07-25 15:10:00,85.022,85.078,85.019,85.034,1022600000.0
2005-07-25 15:15:00,85.048,85.125,85.022,85.069,965100001.0
2005-07-25 15:20:00,85.071,85.12,85.056,85.071,790399997.0
2005-07-25 15:25:00,85.078,85.115,85.053,85.07,1019399998.0
2005-07-25 15:30:00,85.079,85.102,85.034,85.058,995200000.0
2005-07-25 15:35:00,85.07,85.1,85.015,85.1,970599995.0
2005-07-25 15:40:00,85.074,85.144,84.985,85.111,848000002.0
2005-07-25 15:45:00,85.115,85.157,85.091,85.098,1046599999.0
2005-07-25 15:50:00,85.098,85.125,85.03,85.069,1007800002.0
2005-07-25 15:55:00,85.081,85.141,85.047,85.103,1043099995.0
2005-07-25 16:00:00,85.081,85.123,85.051,85.051,831700003.0
2005-07-25 16:05:00,85.089,85.165,85.083,85.106,837900001.0
2005-07-25 16:10:00,85.097,85.164,85.071,85.098,868699997.0
2005-07-25 16:15:00,85.104,85.183,85.096,85.138,1034299999.0
2005-07-25 16:20:00,85.163,85.181,85.108,85.147,985299997.0
2005-07-25 16:25:00,85.146,85.183,85.092,85.101,1049100004.0
2005-07-25 16:30:00,85.119,85.136,85.061,85.089,1190299998.0
2005-07-25 16:35:00,85.106,85.137,85.045,85.046,808400002.0
2005-07-25 16:40:00,85.072,85.088,85.033,85.058,943499992.0
2005-07-25 16:45:00,85.051,85.098,85.024,85.065,1030799999.0
2005-07-25 16:50:00,85.057,85.096,85.034,85.058,891399992.0
2005-07-25 16:55:00,85.065,85.166,85.051,85.143,1085499990.0
2005-07-25 17:00:00,85.156,85.168,85.079,85.082,869399999.0
2005-07-25 17:05:00,85.098,85.179,85.077,85.121,767500004.0
2005-07-25 17:10:00,85.159,85.184,85.103,85.105,955500008.0
2005-07-25 17:15:00,85.109,85.153,85.075,85.115,862300001.0
2005-07-25 17:20:00,85.121,85.193,85.095,85.165,1048099996.0
2005-07-25 17:25:00,85.149,85.205,85.132,85.167,1027799992.0
2005-07-25 17:30:00,85.16,85.235,85.146,85.176,960299995.0
2005-07-25 17:35:00,85.191,85.211,85.149,85.155,694499994.0
2005-07-25 17:40:00,85.17,85.178,85.084,85.114,1145199994.0
2005-07-25 17:45:00,85.139,85.204,85.102,85.128,1136399991.0
2005-07-25 17:50:00,85.168,85.204,85.132,85.158,1007699999.0
2005-07-25 17:55:00,85.161,85.207,85.113,85.113,1026899993.0
2005-07-25 18:00:00,85.112,85.173,85.081,85.114,7164599992.0
2005-07-25 18:05:00,85.126,85.156,85.016,85.081,9564599984.0
2005-07-25 18:10:00,85.108,85.244,85.097,85.226,6810399998.0
2005-07-25 18:15:00,85.198,85.29,85.19,85.2,6399100004.0
2005-07-25 18:20:00,85.201,85.31,85.193,85.26,7582900006.0
2005-07-25 18:25:00,85.257,85.299,85.216,85.218,7645199982.0
2005-07-25 18:30:00,85.209,85.267,85.178,85.206,7237699977.0
2005-07-25 18:35:00,85.19,85.23,85.169,85.22,5237899996.0
2005-07-25 18:40:00,85.209,85.244,85.152,85.172,4841799995.0
2005-07-25 18:45:00,85.161,85.237,85.136,85.172,3438799991.0
2005-07-25 18:50:00,85.184,85.227,85.132,85.163,4014299993.0
2005-07-25 18:55:00,85.154,85.202,85.121,85.179,4266100004.0
2005-07-25 19:00:00,85.14,85.195,85.115,85.148,2546299996.0
2005-07-25 19:05:00,85.159,85.201,85.11,85.125,3649299994.0
2005-07-25 19:10:00,85.123,85.189,85.089,85.091,2048300004.0
2005-07-25 19:15:00,85.085,85.138,85.047,85.089,2531599983.0
2005-07-25 19:20:00,85.065,85.117,85.023,85.059,3004500003.0
2005-07-25 19:25:00,85.088,85.13,85.037,85.095,4349599986.0
2005-07-25 19:30:00,85.091,85.142,85.063,85.076,3622699981.0
2005-07-25 19:35:00,85.1,85.125,85.064,85.099,3168699986.0
2005-07-25 19:40:00,85.11,85.145,85.055,85.072,3009200003.0
2005-07-25 19:45:00,85.091,85.156,85.055,85.123,2834699994.0
2005-07-25 19:50:00,85.127,85.187,85.072,85.118,2614999992.0
2005-07-25 19:55:00,85.122,85.169,85.075,85.1,2740999989.0
2005-07-25 20:00:00,85.116,85.148,85.01,85.038,2446099994.0
2005-07-25 20:05:00,85.072,85.101,84.988,85.044,3711800002.0
2005-07-25 20:10:00,85.02,85.088,84.974,84.995,4176099991.0
2005-07-25 20:15:00,85.004,85.076,84.97,85.065,2210199992.0
2005-07-25 20:20:00,85.037,85.078,85.021,85.037,2821699996.0
2005-07-25 20:25:00,85.032,85.08,84.981,84.981,4330000018.0
2005-07-25 20:30:00,84.983,85.057,84.949,84.956,4851900005.0
2005-07-25 20:35:00,84.984,85.04,84.968,85.0,3252599986.0
2005-07-25 20:40:00,85.001,85.063,84.969,85.024,5182699988.0
2005-07-25 20:45:00,85.029,85.064,84.983,85.006,3606000006.0
2005-07-25 20:50:00,84.985,85.048,84.959,84.983,3685699997.0
2005-07-25 20:55:00,84.988,85.049,84.962,85.001,4837899980.0
2005-07-25 21:00:00,85.027,85.078,84.995,84.998,3633699987.0
2005-07-25 21:05:00,85.037,85.091,85.006,85.016,3400699987.0
2005-07-25 21:10:00,85.015,85.059,84.988,85.01,2738199993.0
2005-07-25 21:15:00,85.008,85.057,84.99,85.014,4277399988.0
2005-07-25 21:20:00,85.023,85.075,85.004,85.037,5056300001.0
2005-07-25 21:25:00,85.073,85.091,85.031,85.037,2975699989.0
2005-07-25 21:30:00,85.027,85.06,84.964,85.001,1767200002.0
2005-07-25 21:35:00,84.982,85.071,84.973,85.023,1940200009.0
2005-07-25 21:40:00,85.027,85.116,85.023,85.074,2461700000.0
2005-07-25 21:45:00,85.072,85.124,85.027,85.029,1782099991.0
2005-07-25 21:50:00,85.038,85.098,85.008,85.042,1498999995.0
2005-07-25 21:55:00,85.019,85.088,85.006,85.07,1320299991.0
2005-07-25 22:00:00,85.023,85.046,84.958,85.027,3257199994.0
2005-07-25 22:05:00,85.012,85.025,84.948,84.954,955599999.0
2005-07-25 22:10:00,84.987,85.036,84.937,84.968,1772399994.0
2005-07-25 22:15:00,85.007,85.075,84.958,85.01,1727400007.0
2005-07-25 22:20:00,85.02,85.071,84.971,84.971,1740599990.0
2005-07-25 22:25:00,85.021,85.112,85.021,85.072,1742299997.0
2005-07-25 22:30:00,85.063,85.088,84.979,85.014,2419799992.0
2005-07-25 22:35:00,85.053,85.077,84.975,85.02,1294099997.0
2005-07-25 22:40:00,85.01,85.053,84.956,84.965,1366899999.0
2005-07-25 22:45:00,84.982,85.057,84.963,85.003,1678099992.0
2005-07-25 22:50:00,84.996,85.041,84.954,84.969,1567900010.0
2005-07-25 22:55:00,85.012,85.04,84.887,84.908,1651399990.0
2005-07-25 23:00:00,84.992,85.027,84.924,84.932,1131299997.0
2005-07-25 23:05:00,84.969,85.001,84.927,84.943,790200000.0
2005-07-25 23:10:00,84.95,84.992,84.9,84.94,987100000.0
2005-07-25 23:15:00,84.942,84.98,84.883,84.98,951900003.0
2005-07-25 23:20:00,84.966,84.992,84.921,84.991,850399995.0
2005-07-25 23:25:00,84.978,85.025,84.955,85.002,830800000.0
2005-07-25 23:30:00,84.968,85.006,84.936,84.965,911899995.0
2005-07-25 23:35:00,84.958,85.006,84.93,84.972,902399998.0
2005-07-25 23:40:00,84.962,85.012,84.95,84.979,1178499998.0
2005-07-25 23:45:00,84.979,85.028,84.963,84.978,957300001.0
2005-07-25 23:50:00,84.993,85.054,84.964,85.012,1149199992.0
2005-07-25 23:55:00,85.0,85.058,84.971,85.029,1008399995.0
2005-07-26 00:00:00,85.035,85.058,84.999,85.007,1058300001.0
2005-07-26 00:05:00,85.032,85.078,84.999,85.071,776999997.0
2005-07-26 00:10:00,85.054,85.128,85.035,85.076,1189100000.0
2005-07-26 00:15:00,85.062,85.107,85.044,85.06,945400002.0
2005-07-26 00:20:00,85.056,85.096,85.014,85.029,878699994.0
2005-07-26 00:25:00,85.059,85.069,84.999,85.009,993399997.0
2005-07-26 00:30:00,85.031,85.086,85.022,85.054,716800003.0
2005-07-26 00:35:00,85.041,85.086,85.007,85.036,1172099994.0
2005-07-26 00:40:00,85.062,85.137,85.049,85.082,1045699992.0
2005-07-26 00:45:00,85.07,85.159,85.067,85.11,1048399988.0
2005-07-26 00:50:00,85.099,85.121,85.054,85.072,814800000.0
2005-07-26 00:55:00,85.09,85.125,85.026,85.058,717600003.0
2005-07-26 01:00:00,85.076,85.107,85.031,85.036,997499990.0
2005-07-26 01:05:00,85.028,85.073,85.012,85.06,893399998.0
2005-07-26 01:10:00,85.054,85.062,84.996,85.044,887299997.0
2005-07-26 01:15:00,85.031,85.053,84.99,85.028,1042399992.0
2005-07-26 01:20:00,85.033,85.048,84.974,84.996,983000001.0
2005-07-26 01:25:00,85.002,85.036,84.972,85.012,1055799998.0
2005-07-26 01:30:00,84.985,85.045,84.966,84.993,927099997.0
2005-07-26 01:35:00,85.013,85.032,84.962,84.992,907699991.0
2005-07-26 01:40:00,85.012,85.028,84.96,84.973,1028799998.0
2005-07-26 01:45:00,85.009,85.044,84.946,84.974,984499999.0
2005-07-26 01:50:00,84.961,85.01,84.927,84.953,981499998.0
2005-07-26 01:55:00,84.973,84.999,84.924,84.984,968299996.0
2005-07-26 02:00:00,84.987,85.015,84.953,85.013,1277899994.0
2005-07-26 02:05:00,84.993,85.054,84.971,85.021,893799995.0
2005-07-26 02:10:00,85.014,85.068,84.995,85.023,1083099996.0
2005-07-26 02:15:00,85.05,85.072,84.973,84.995,868400001.0
2005-07-26 02:20:00,85.027,85.051,84.995,85.01,1052700002.0
2005-07-26 02:25:00,85.005,85.061,84.998,85.029,984199997.0
2005-07-26 02:30:00,85.05,85.082,85.014,85.054,984099994.0
2005-07-26 02:35:00,85.062,85.118,85.038,85.082,955399989.0
2005-07-26 02:40:00,85.079,85.131,85.068,85.087,967699999.0
2005-07-26 02:45:00,85.099,85.145,85.064,85.085,911899993.0
2005-07-26 02:50:00,85.068,85.121,85.039,85.052,1072199995.0
2005-07-26 02:55:00,85.014,85.064,84.976,85.019,1098499995.0
2005-07-26 03:00:00,84.992,85.034,84.949,84.972,802799999.0
2005-07-26 03:05:00,84.96,85.037,84.937,84.991,901000001.0
2005-07-26 03:10:00,84.995,85.0,84.932,84.956,1285200000.0
2005-07-26 03:15:00,84.956,85.015,84.942,84.975,785099999.0
2005-07-26 03:20:00,84.988,85.036,84.969,85.007,897199995.0
2005-07-26 03:25:00,85.002,85.048,84.967,84.967,1061100001.0
2005-07-26 03:30:00,85.016,85.033,84.966,85.0,1085799998.0
2005-07-26 03:35:00,85.016,85.043,84.981,85.02,1089099991.0
2005-07-26 03:40:00,84.998,85.028,84.97,85.002,1064400000.0
2005-07-26 03:45:00,85.027,85.078,85.008,85.052,1117599997.0
2005-07-26 03:50:00,85.036,85.092,85.015,85.066,983399995.0
2005-07-26 03:55:00,85.09,85.153,85.069,85.139,995599999.0
2005-07-26 04:00:00,85.143,85.179,85.087,85.109,1219800005.0
2005-07-26 04:05:00,85.111,85.143,85.08,85.096,864599996.0
2005-07-26 04:10:00,85.127,85.141,85.075,85.136,993699997.0
2005-07-26 04:15:00,85.087,85.141,85.074,85.083,915299997.0
2005-07-26 04:20:00,85.078,85.133,85.068,85.08,987800002.0
2005-07-26 04:25:00,85.078,85.104,85.043,85.043,796899995.0
2005-07-26 04:30:00,85.053,85.099,85.03,85.068,1023099992.0
2005-07-26 04:35:00,85.037,85.097,85.037,85.058,938300001.0
2005-07-26 04:40:00,85.075,85.084,84.997,85.007,1126900004.0
2005-07-26 04:45:00,85.03,85.067,85.001,85.032,1195599994.0
2005-07-26 04:50:00,85.028,85.07,85.013,85.03,913500001.0
2005-07-26 04:55:00,85.023,85.058,84.987,85.007,833500005.0
2005-07-26 05:00:00,85.018,85.065,85.001,85.035,956199999.0
2005-07-26 05:05:00,85.016,85.08,84.996,85.031,957499992.0
2005-07-26 05:10:00,85.03,85.103,85.009,85.087,874399996.0
2005-07-26 05:15:00,85.069,85.13,85.04,85.059,944799994.0
2005-07-26 05:20:00,85.046,85.086,85.022,85.065,966399999.0
2005-07-26 05:25:00,85.057,85.082,84.967,84.973,969599994.0
2005-07-26 05:30:00,85.0,85.062,84.968,85.019,978800008.0
2005-07-26 05:35:00,84.97,85.038,84.955,85.014,1212799995.0
2005-07-26 05:40:00,85.014,85.052,84.987,85.018,1153400002.0
2005-07-26 05:45:00,85.052,85.083,85.008,85.04,984400001.0
2005-07-26 05:50:00,85.04,85.099,85.015,85.078,1072700000.0
2005-07-26 05:55:00,85.059,85.107,85.047,85.078,881999999.0
2005-07-26 06:00:00,85.078,85.121,85.061,85.07,1020200003.0
2005-07-26 06:05:00,85.088,85.127,85.04,85.045,898199992.0
2005-07-26 06:10:00,85.028,85.102,84.999,85.033,1007399999.0
2005-07-26 06:15:00,85.039,85.081,85.002,85.049,879700005.0
2005-07-26 06:20:00,85.054,85.09,85.024,85.038,1094899996.0
2005-07-26 06:25:00,85.062,85.108,85.003,85.035,898600004.0
2005-07-26 06:30:00,85.074,85.083,85.018,85.047,1000200000.0
2005-07-26 06:35:00,85.021,85.055,84.967,84.991,1166700003.0
2005-07-26 06:40:00,84.99,85.034,84.951,85.018,1066099999.0
2005-07-26 06:45:00,84.982,85.053,84.964,85.019,1148000001.0
2005-07-26 06:50:00,84.993,85.046,84.975,84.977,778500001.0
2005-07-26 06:55:00,84.961,85.05,84.961,85.013,975199994.0
2005-07-26 07:00:00,84.994,85.064,84.975,85.015,956700000.0
2005-07-26 07:05:00,85.006,85.065,85.002,85.033,903199991.0
2005-07-26 07:10:00,85.022,85.05,84.973,84.993,854300002.0
2005-07-26 07:15:00,84.983,85.031,84.964,85.023,982199998.0
2005-07-26 07:20:00,84.997,85.026,84.962,84.995,865599993.0
2005-07-26 07:25:00,84.99,85.059,84.987,85.03,1120399998.0
2005-07-26 07:30:00,85.054,85.059,84.987,85.015,854299999.0
2005-07-26 07:35:00,85.028,85.076,85.017,85.057,1073600001.0
2005-07-26 07:40:00,85.022,85.082,85.022,85.063,795299997.0
2005-07-26 07:45:00,85.035,85.072,84.997,85.039,1039699992.0
2005-07-26 07:50:00,85.033,85.106,84.996,85.085,1071399996.0
2005-07-26 07:55:00,85.082,85.111,85.041,85.057,910199998.0
2005-07-26 08:00:00,85.078,85.104,85.04,85.054,992800001.0
2005-07-26 08:05:00,85.054,85.102,85.044,85.08,1008800001.0
2005-07-26 08:10:00,85.056,85.09,85.005,85.048,1147799996.0
2005-07-26 08:15:00,85.036,85.079,85.029,85.037,943100002.0
2005-07-26 08:20:00,85.033,85.103,85.02,85.036,972300003.0
2005-07-26 08:25:00,85.026,85.066,84.989,85.033,972699994.0
2005-07-26 08:30:00,85.017,85.059,84.98,84.996,1049499998.0
2005-07-26 08:35:00,84.997,85.063,84.997,85.037,924099997.0
2005-07-26 08:40:00,85.046,85.077,84.987,85.01,1109199996.0
2005-07-26 08:45:00,85.012,85.07,85.002,85.021,817400002.0
2005-07-26 08:50:00,85.009,85.075,84.998,85.046,865800005.0
2005-07-26 08:55:00,85.023,85.062,84.999,85.044,957399994.0
2005-07-26 09:00:00,85.053,85.084,85.03,85.047,878900007.0
2005-07-26 09:05:00,85.072,85.101,85.003,85.024,772399996.0
2005-07-26 09:10:00,84.987,85.027,84.941,84.955,755600001.0
2005-07-26 09:15:00,84.974,85.022,84.919,84.934,858899998.0
2005-07-26 09:20:00,84.949,84.97,84.82,84.87,701900001.0
2005-07-26 09:25:00,84.88,84.915,84.839,84.885,722500000.0
2005-07-26 09:30:00,84.848,84.879,84.812,84.866,823000000.0
2005-07-26 09:35:00,84.882,84.922,84.856,84.92,829800006.0
2005-07-26 09:40:00,84.89,84.911,84.85,84.854,787899998.0
2005-07-26 09:45:00,84.864,84.929,84.84,84.879,1105599998.0
2005-07-26 09:50:00,84.86,84.903,84.835,84.876,991000007.0
2005-07-26 09:55:00,84.907,84.915,84.836,84.883,989099994.0
2005-07-26 10:00:00,84.881,84.917,84.814,84.861,847499996.0
2005-07-26 10:05:00,84.859,84.936,84.825,84.926,1172299993.0
2005-07-26 10:10:00,84.938,84.981,84.93,84.968,976000000.0
2005-07-26 10:15:00,84.943,85.006,84.915,84.987,837099998.0
2005-07-26 10:20:00,84.996,85.107,84.985,85.02,1210399996.0
2005-07-26 10:25:00,85.015,85.049,84.952,84.975,1119799995.0
2005-07-26 10:30:00,84.973,85.053,84.935,85.014,881599997.0
2005-07-26 10:35:00,85.036,85.129,85.003,85.114,1025100000.0
2005-07-26 10:40:00,85.137,85.15,85.08,85.144,1348299995.0
2005-07-26 10:45:00,85.137,85.137,85.056,85.073,979799995.0
2005-07-26 10:50:00,85.071,85.129,85.042,85.104,1125799992.0
2005-07-26 10:55:00,85.108,85.176,85.092,85.128,1031999995.0
2005-07-26 11:00:00,85.124,85.161,85.088,85.154,924100002.0
2005-07-26 11:05:00,85.133,85.19,85.121,85.16,1073099996.0
2005-07-26 11:10:00,85.141,85.192,85.135,85.14,765799992.0
2005-07-26 11:15:00,85.164,85.205,85.135,85.165,866399998.0
2005-07-26 11:20:00,85.165,85.191,85.123,85.173,787899997.0
2005-07-26 11:25:00,85.148,85.2,85.103,85.104,892800001.0
2005-07-26 11:30:00,85.095,85.161,85.078,85.12,1008499998.0
2005-07-26 11:35:00,85.111,85.151,85.089,85.105,1189499990.0
2005-07-26 11:40:00,85.103,85.167,85.073,85.142,904099994.0
2005-07-26 11:45:00,85.118,85.14,85.091,85.12,976800003.0
2005-07-26 11:50:00,85.122,85.164,85.101,85.134,1088399995.0
2005-07-26 11:55:00,85.139,85.178,85.098,85.115,1005100002.0
2005-07-26 12:00:00,85.113,85.146,85.06,85.106,1125099999.0
2005-07-26 12:05:00,85.127,85.142,85.038,85.066,1133399995.0
2005-07-26 12:10:00,85.061,85.143,85.054,85.079,893899999.0
2005-07-26 12:15:00,85.092,85.131,85.058,85.084,828799994.0
2005-07-26 12:20:00,85.07,85.133,85.057,85.077,897200004.0
2005-07-26 12:25:00,85.097,85.141,85.072,85.094,1096199993.0
2005-07-26 12:30:00,85.058,85.123,85.056,85.109,1049500005.0
2005-07-26 12:35:00,85.129,85.196,85.127,85.136,887700004.0
2005-07-26 12:40:00,85.136,85.179,85.075,85.077,1048200002.0
2005-07-26 12:45:00,85.054,85.143,85.029,85.072,789800003.0
2005-07-26 12:50:00,85.07,85.114,85.018,85.032,1196399995.0
2005-07-26 12:55:00,85.016,85.068,84.998,85.0,688599996.0
2005-07-26 13:00:00,85.0,85.055,84.971,85.03,967299998.0
2005-07-26 13:05:00,85.045,85.134,85.015,85.066,972799995.0
2005-07-26 13:10:00,85.057,85.081,85.016,85.025,878299999.0
2005-07-26 13:15:00,85.006,85.084,84.998,85.051,988099992.0
2005-07-26 13:20:00,85.062,85.071,85.016,85.037,1067499998.0
2005-07-26 13:25:00,85.046,85.06,84.986,84.999,957999989.0
2005-07-26 13:30:00,84.985,85.051,84.968,85.006,785799995.0
2005-07-26 13:35:00,84.985,85.043,84.975,84.995,978900004.0
2005-07-26 13:40:00,85.003,85.055,84.98,84.982,1094600002.0
2005-07-26 13:45:00,84.977,85.021,84.946,85.003,1175899999.0
2005-07-26 13:50:00,84.998,85.045,84.994,85.012,872099996.0
2005-07-26 13:55:00,85.002,85.044,84.961,85.0,949199992.0
2005-07-26 14:00:00,85.033,85.078,84.993,85.021,950899994.0
2005-07-26 14:05:00,85.035,85.053,84.982,84.993,964299995.0
2005-07-26 14:10:00,85.027,85.064,85.003,85.047,882000004.0
2005-07-26 14:15:00,85.065,85.203,85.039,85.141,1142099997.0
2005-07-26 14:20:00,85.141,85.225,85.139,85.198,1024100001.0
2005-07-26 14:25:00,85.157,85.226,85.138,85.207,680100006.0
2005-07-26 14:30:00,85.193,85.231,85.152,85.169,1039499997.0
2005-07-26 14:35:00,85.18,85.248,85.161,85.198,1060300003.0
2005-07-26 14:40:00,85.166,85.241,85.135,85.241,969999994.0
2005-07-26 14:45:00,85.249,85.269,85.21,85.228,943399994.0
2005-07-26 14:50:00,85.204,85.247,85.162,85.171,1082100000.0
2005-07-26 14:55:00,85.185,85.238,85.167,85.208,614799994.0
2005-07-26 15:00:00,85.177,85.248,85.173,85.243,933300001.0
2005-07-26 15:05:00,85.203,85.276,85.187,85.261,1097200002.0
2005-07-26 15:10:00,85.202,85.254,85.179,85.235,954800000.0
2005-07-26 15:15:00,85.265,85.296,85.227,85.243,787700000.0
2005-07-26 15:20:00,85.225,85.288,85.208,85.222,795900003.0
2005-07-26 15:25:00,85.248,85.296,85.202,85.219,1129799996.0
2005-07-26 15:30:00,85.205,85.268,85.205,85.239,1018100003.0
2005-07-26 15:35:00,85.232,85.252,85.212,85.231,1052499996.0
2005-07-26 15:40:00,85.214,85.269,85.167,85.228,1088299990.0
2005-07-26 15:45:00,85.225,85.243,85.171,85.19,1089999997.0
2005-07-26 15:50:00,85.18,85.211,85.136,85.178,1192500003.0
2005-07-26 15:55:00,85.141,85.22,85.083,85.084,876700000.0
2005-07-26 16:00:00,85.103,85.197,85.046,85.14,1154199999.0
2005-07-26 16:05:00,85.128,85.197,85.108,85.183,1073499996.0
2005-07-26 16:10:00,85.182,85.218,85.118,85.156,937799994.0
2005-07-26 16:15:00,85.162,85.22,85.144,85.159,978900000.0
2005-07-26 16:20:00,85.148,85.225,85.131,85.198,1029400003.0
2005-07-26 16:25:00,85.173,85.209,85.139,85.154,776799996.0
2005-07-26 16:30:00,85.149,85.217,85.127,85.195,1024900001.0
2005-07-26 16:35:00,85.212,85.276,85.184,85.212,1093500003.0
2005-07-26 16:40:00,85.199,85.264,85.186,85.228,934199998.0
2005-07-26 16:45:00,85.233,85.262,85.194,85.197,756500001.0
2005-07-26 16:50:00,85.215,85.257,85.172,85.19,887900000.0
2005-07-26 16:55:00,85.156,85.176,85.051,85.051,1113400004.0
2005-07-26 17:00:00,85.038,85.163,85.037,85.092,865200004.0
2005-07-26 17:05:00,85.08,85.149,85.022,85.039,839300000.0
2005-07-26 17:10:00,85.035,85.112,85.026,85.087,927600002.0
2005-07-26 17:15:00,85.097,85.142,85.049,85.08,895500001.0
2005-07-26 17:20:00,85.103,85.144,85.077,85.134,854099998.0
2005-07-26 17:25:00,85.129,85.167,85.103,85.134,1084999998.0
2005-07-26 17:30:00,85.133,85.198,85.121,85.197,955500002.0
2005-07-26 17:35:00,85.178,85.204,85.118,85.148,911699996.0
2005-07-26 17:40:00,85.141,85.184,85.107,85.154,872300006.0
2005-07-26 17:45:00,85.128,85.237,85.128,85.179,992000002.0
2005-07-26 17:50:00,85.177,85.207,85.123,85.136,1152699998.0
2005-07-26 17:55:00,85.142,85.18,85.046,85.069,999499995.0
2005-07-26 18:00:00,85.005,85.2,85.005,85.092,6741599987.0
2005-07-26 18:05:00,85.06,85.15,85.034,85.109,8777399951.0
2005-07-26 18:10:00,85.089,85.143,85.059,85.127,7308199967.0
2005-07-26 18:15:00,85.09,85.15,85.05,85.1,4383299999.0
2005-07-26 18:20:00,85.028,85.13,85.018,85.039,7694999970.0
2005-07-26 18:25:00,85.09,85.13,85.023,85.08,6812599978.0
2005-07-26 18:30:00,85.075,85.134,85.061,85.09,7109599983.0
2005-07-26 18:35:00,85.111,85.153,85.069,85.153,5396099997.0
2005-07-26 18:40:00,85.165,85.207,85.11,85.115,4425200002.0
2005-07-26 18:45:00,85.119,85.13,85.047,85.052,3936099992.0
2005-07-26 18:50:00,85.06,85.134,85.046,85.052,4305599991.0
2005-07-26 18:55:00,85.052,85.129,85.042,85.093,4110300000.0
2005-07-26 19:00:00,85.049,85.112,85.037,85.078,2862500004.0
2005-07-26 19:05:00,85.08,85.14,85.054,85.086,3612899985.0
2005-07-26 19:10:00,85.065,85.11,85.031,85.068,2040699994.0
2005-07-26 19:15:00,85.073,85.166,85.046,85.146,2938099989.0
2005-07-26 19:20:00,85.168,85.181,85.065,85.144,2693500004.0
2005-07-26 19:25:00,85.131,85.206,85.1,85.167,4237499993.0
2005-07-26 19:30:00,85.204,85.223,85.151,85.161,3701899994.0
2005-07-26 19:35:00,85.193,85.237,85.158,85.209,3011899993.0
2005-07-26 19:40:00,85.225,85.286,85.156,85.205,2718499989.0
2005-07-26 19:45:00,85.223,85.285,85.206,85.22,2481699989.0
2005-07-26 19:50:00,85.277,85.296,85.216,85.25,2880099993.0
2005-07-26 19:55:00,85.229,85.311,85.221,85.26,3187900003.0
2005-07-26 20:00:00,85.259,85.28,85.177,85.226,2250199999.0
2005-07-26 20:05:00,85.274,85.278,85.188,85.268,3259399982.0
2005-07-26 20:10:00,85.235,85.289,85.202,85.236,4195500007.0
2005-07-26 20:15:00,85.23,85.28,85.195,85.257,2191599994.0
2005-07-26 20:20:00,85.249,85.329,85.24,85.25,3057899999.0
2005-07-26 20:25:00,85.242,85.292,85.215,85.238,4497499996.0
2005-07-26 20:30:00,85.233,85.277,85.188,85.205,4945799990.0
2005-07-26 20:35:00,85.207,85.257,85.174,85.242,2925399990.0
2005-07-26 20:40:00,85.241,85.269,85.201,85.243,4931099980.0
2005-07-26 20:45:00,85.22,85.274,85.203,85.22,3534599986.0
2005-07-26 20:50:00,85.247,85.29,85.211,85.24,3551399993.0
2005-07-26 20:55:00,85.225,85.285,85.191,85.217,4841999982.0
2005-07-26 21:00:00,85.204,85.248,85.153,85.174,3288800003.0
2005-07-26 21:05:00,85.171,85.262,85.162,85.197,3018399983.0
2005-07-26 21:10:00,85.208,85.254,85.179,85.186,2608300000.0
2005-07-26 21:15:00,85.219,85.248,85.166,85.166,4345499999.0
2005-07-26 21:20:00,85.171,85.24,85.156,85.185,5131799994.0
2005-07-26 21:25:00,85.224,85.234,85.154,85.157,2891699991.0
2005-07-26 21:30:00,85.161,85.237,85.161,85.189,1640099996.0
2005-07-26 21:35:00,85.221,85.266,85.176,85.212,2289199984.0
2005-07-26 21:40:00,85.168,85.265,85.168,85.232,2525000001.0
2005-07-26 21:45:00,85.258,85.287,85.197,85.278,1991900007.0
2005-07-26 21:50:00,85.238,85.287,85.206,85.252,1360999995.0
2005-07-26 21:55:00,85.244,85.323,85.226,85.247,1396400000.0
2005-07-26 22:00:00,85.29,85.332,85.241,85.272,3155099995.0
2005-07-26 22:05:00,85.289,85.305,85.226,85.236,1093800000.0
2005-07-26 22:10:00,85.244,85.295,85.2,85.212,1711299993.0
2005-07-26 22:15:00,85.233,85.277,85.19,85.225,1916899997.0
2005-07-26 22:20:00,85.228,85.265,85.188,85.239,1603999996.0
2005-07-26 22:25:00,85.211,85.254,85.15,85.225,1770799988.0
2005-07-26 22:30:00,85.182,85.229,85.134,85.152,2268299989.0
2005-07-26 22:35:00,85.175,85.246,85.15,85.2,1382199999.0
2005-07-26 22:40:00,85.202,85.293,85.181,85.202,1494800003.0
2005-07-26 22:45:00,85.225,85.283,85.176,85.22,1785099997.0
2005-07-26 22:50:00,85.256,85.275,85.189,85.241,1476999999.0
2005-07-26 22:55:00,85.22,85.283,85.171,85.213,1381100003.0
2005-07-26 23:00:00,85.24,85.291,85.212,85.253,1226799990.0
2005-07-26 23:05:00,85.28,85.288,85.212,85.235,938299995.0
2005-07-26 23:10:00,85.235,85.269,85.195,85.202,866299995.0
2005-07-26 23:15:00,85.223,85.282,85.178,85.229,1047299998.0
2005-07-26 23:20:00,85.266,85.279,85.203,85.239,1223999995.0
2005-07-26 23:25:00,85.245,85.295,85.206,85.235,1060899995.0
2005-07-26 23:30:00,85.233,85.289,85.203,85.239,954699996.0
2005-07-26 23:35:00,85.273,85.299,85.203,85.247,1056000000.0
2005-07-26 23:40:00,85.221,85.268,85.181,85.188,1300799998.0
2005-07-26 23:45:00,85.205,85.237,85.174,85.192,884699990.0
2005-07-26 23:50:00,85.199,85.259,85.161,85.22,800299993.0
2005-07-26 23:55:00,85.217,85.274,85.184,85.207,1276500005.0
2005-07-27 00:00:00,85.222,85.279,85.168,85.174,927900006.0
2005-07-27 00:05:00,85.225,85.243,85.158,85.162,932099993.0
2005-07-27 00:10:00,85.162,85.234,85.144,85.198,1218200005.0
2005-07-27 00:15:00,85.208,85.234,85.178,85.196,1079199999.0
2005-07-27 00:20:00,85.174,85.247,85.174,85.188,1131999996.0
2005-07-27 00:25:00,85.219,85.229,85.159,85.227,1129299994.0
2005-07-27 00:30:00,85.215,85.229,85.158,85.192,864999996.0
2005-07-27 00:35:00,85.203,85.233,85.16,85.173,1227899996.0
2005-07-27 00:40:00,85.182,85.226,85.15,85.183,997300000.0
2005-07-27 00:45:00,85.188,85.215,85.134,85.21,804999995.0
2005-07-27 00:50:00,85.213,85.229,85.17,85.208,988000006.0
2005-07-27 00:55:00,85.22,85.275,85.203,85.23,954800002.0
2005-07-27 01:00:00,85.236,85.279,85.175,85.194,1032899997.0
2005-07-27 01:05:00,85.217,85.255,85.169,85.228,903100004.0
2005-07-27 01:10:00,85.222,85.247,85.169,85.21,1138300008.0
2005-07-27 01:15:00,85.195,85.233,85.178,85.211,965299992.0
2005-07-27 01:20:00,85.18,85.241,85.127,85.127,828200004.0
2005-07-27 01:25:00,85.197,85.198,85.096,85.11,983199998.0
2005-07-27 01:30:00,85.106,85.166,85.091,85.124,1031700001.0
2005-07-27 01:35:00,85.108,85.152,85.094,85.136,672699999.0
2005-07-27 01:40:00,85.138,85.21,85.113,85.19,934899997.0
2005-07-27 01:45:00,85.184,85.268,85.177,85.258,1035999998.0
2005-07-27 01:50:00,85.217,85.267,85.208,85.22,938999997.0
2005-07-27 01:55:00,85.245,85.345,85.224,85.317,850999998.0
2005-07-27 02:00:00,85.327,85.339,85.262,85.262,841900000.0
2005-07-27 02:05:00,85.291,85.339,85.278,85.323,1045899997.0
2005-07-27 02:10:00,85.285,85.355,85.285,85.321,894499996.0
2005-07-27 02:15:00,85.293,85.339,85.263,85.279,1019499996.0
2005-07-27 02:20:00,85.286,85.311,85.259,85.266,866899998.0
2005-07-27 02:25:00,85.285,85.344,85.268,85.276,814600001.0
2005-07-27 02:30:00,85.283,85.327,85.251,85.275,959099999.0
2005-07-27 02:35:00,85.273,85.359,85.266,85.311,952800002.0
2005-07-27 02:40:00,85.313,85.373,85.279,85.346,923700003.0
2005-07-27 02:45:00,85.359,85.398,85.327,85.349,1306599998.0
2005-07-27 02:50:00,85.301,85.376,85.29,85.301,985100002.0
2005-07-27 02:55:00,85.302,85.366,85.282,85.305,1165700003.0
2005-07-27 03:00:00,85.288,85.345,85.284,85.318,994800003.0
2005-07-27 03:05:00,85.297,85.351,85.285,85.326,918499996.0
2005-07-27 03:10:00,85.327,85.371,85.303,85.341,1014199995.0
2005-07-27 03:15:00,85.358,85.377,85.312,85.344,909899994.0
2005-07-27 03:20:00,85.38,85.425,85.348,85.38,853499998.0
2005-07-27 03:25:00,85.383,85.44,85.358,85.358,1163100002.0
2005-07-27 03:30:00,85.343,85.414,85.125,85.162,898000004.0
2005-07-27 03:35:00,85.152,85.281,85.137,85.167,841400000.0
2005-07-27 03:40:00,85.172,85.283,85.116,85.17,1221900002.0
2005-07-27 03:45:00,85.202,85.22,85.149,85.201,950200001.0
2005-07-27 03:50:00,85.156,85.183,85.119,85.122,932699989.0
2005-07-27 03:55:00,85.112,85.176,85.105,85.152,866699995.0
2005-07-27 04:00:00,85.141,85.171,85.098,85.14,1070899992.0
2005-07-27 04:05:00,85.179,85.193,85.071,85.094,975300001.0
2005-07-27 04:10:00,85.101,85.136,85.061,85.085,1079499991.0
2005-07-27 04:15:00,85.077,85.135,85.071,85.08,1093599999.0
2005-07-27 04:20:00,85.095,85.116,85.04,85.075,1046700001.0
2005-07-27 04:25:00,85.063,85.107,85.044,85.063,931499994.0
2005-07-27 04:30:00,85.091,85.144,85.071,85.122,925900003.0
2005-07-27 04:35:00,85.097,85.173,85.089,85.153,998699994.0
2005-07-27 04:40:00,85.14,85.182,85.115,85.157,1098099998.0
2005-07-27 04:45:00,85.165,85.206,85.116,85.147,984300001.0
2005-07-27 04:50:00,85.136,85.242,85.136,85.209,1159500000.0
2005-07-27 04:55:00,85.206,85.249,85.18,85.215,836499992.0
2005-07-27 05:00:00,85.206,85.22,85.158,85.2,890099997.0
2005-07-27 05:05:00,85.232,85.26,85.177,85.225,892199995.0
2005-07-27 05:10:00,85.237,85.268,85.181,85.219,835999999.0
2005-07-27 05:15:00,85.175,85.269,85.136,85.163,1185699994.0
2005-07-27 05:20:00,85.166,85.226,85.132,85.215,1077800001.0
2005-07-27 05:25:00,85.189,85.228,85.122,85.164,1041499999.0
2005-07-27 05:30:00,85.147,85.193,85.129,85.153,749999998.0
2005-07-27 05:35:00,85.14,85.183,85.104,85.113,1065500000.0
2005-07-27 05:40:00,85.144,85.15,85.07,85.092,996999985.0
2005-07-27 05:45:00,85.11,85.15,85.093,85.104,889799997.0
2005-07-27 05:50:00,85.113,85.147,85.063,85.079,947499997.0
2005-07-27 05:55:00,85.1,85.17,85.091,85.163,740200001.0
2005-07-27 06:00:00,85.097,85.157,85.097,85.125,1143800002.0
2005-07-27 06:05:00,85.125,85.169,85.107,85.115,859700000.0
2005-07-27 06:10:00,85.11,85.147,85.089,85.108,860899997.0
2005-07-27 06:15:00,85.109,85.146,85.077,85.112,830400010.0
2005-07-27 06:20:00,85.096,85.155,85.081,85.091,970699997.0
2005-07-27 06:25:00,85.11,85.153,85.074,85.094,1082200000.0
2005-07-27 06:30:00,85.073,85.135,85.073,85.105,788500004.0
2005-07-27 06:35:00,85.083,85.162,85.083,85.132,1186599993.0
2005-07-27 06:40:00,85.134,85.175,85.106,85.106,1066599997.0
2005-07-27 06:45:00,85.098,85.148,85.086,85.113,867500000.0
2005-07-27 06:50:00,85.089,85.178,85.089,85.121,845599996.0
2005-07-27 06:55:00,85.112,85.17,85.107,85.148,837300002.0
2005-07-27 07:00:00,85.138,85.176,85.094,85.11,1014499997.0
2005-07-27 07:05:00,85.101,85.17,85.097,85.157,891700002.0
2005-07-27 07:10:00,85.129,85.169,85.103,85.135,964699996.0
2005-07-27 07:15:00,85.117,85.165,85.103,85.123,1065700009.0
2005-07-27 07:20:00,85.119,85.166,85.112,85.163,1049900002.0
2005-07-27 07:25:00,85.127,85.186,85.105,85.119,1095499995.0
2005-07-27 07:30:00,85.114,85.163,85.076,85.095,854099998.0
2005-07-27 07:35:00,85.095,85.139,85.055,85.077,934799995.0
2005-07-27 07:40:00,85.08,85.159,85.07,85.135,874800001.0
2005-07-27 07:45:00,85.121,85.172,85.091,85.115,1114899999.0
2005-07-27 07:50:00,85.133,85.161,85.069,85.123,1065799999.0
2005-07-27 07:55:00,85.108,85.145,85.095,85.139,934300010.0
2005-07-27 08:00:00,85.094,85.169,85.09,85.111,1022499999.0
2005-07-27 08:05:00,85.1,85.137,85.062,85.099,1146599998.0
2005-07-27 08:10:00,85.08,85.13,85.033,85.036,1048299994.0
2005-07-27 08:15:00,85.047,85.099,84.957,84.957,1197000003.0
2005-07-27 08:20:00,84.965,85.011,84.938,84.966,873499997.0
2005-07-27 08:25:00,84.946,85.026,84.923,85.007,951699992.0
2005-07-27 08:30:00,84.959,85.048,84.876,85.022,981700005.0
2005-07-27 08:35:00,85.019,85.062,85.006,85.04,1079300003.0
2005-07-27 08:40:00,84.992,85.048,84.946,84.972,937700000.0
2005-07-27 08:45:00,84.987,85.027,84.961,85.007,981499993.0
2005-07-27 08:50:00,84.988,85.005,84.939,84.982,1049399996.0
2005-07-27 08:55:00,84.956,85.005,84.923,84.944,964600005.0
2005-07-27 09:00:00,84.929,84.98,84.899,84.923,1279899985.0
2005-07-27 09:05:00,84.945,84.97,84.916,84.961,848299999.0
2005-07-27 09:10:00,84.96,84.963,84.905,84.935,954500005.0
2005-07-27 09:15:00,84.9,84.954,84.858,84.872,1041399997.0
2005-07-27 09:20:00,84.858,84.933,84.837,84.909,833299996.0
2005-07-27 09:25:00,84.904,84.931,84.851,84.856,915899998.0
2005-07-27 09:30:00,84.861,84.904,84.821,84.849,955099999.0
2005-07-27 09:35:00,84.868,84.92,84.855,84.877,910599998.0
2005-07-27 09:40:00,84.873,84.916,84.836,84.862,991100005.0
2005-07-27 09:45:00,84.905,84.913,84.829,84.829,908499999.0
2005-07-27 09:50:00,84.827,84.9,84.827,84.859,939699995.0
2005-07-27 09:55:00,84.859,84.897,84.825,84.849,990299996.0
2005-07-27 10:00:00,84.809,84.92,84.808,84.92,1065199997.0
2005-07-27 10:05:00,84.894,84.936,84.861,84.869,964100003.0
2005-07-27 10:10:00,84.881,84.923,84.86,84.9,1132499999.0
2005-07-27 10:15:00,84.852,84.901,84.842,84.869,935300007.0
2005-07-27 10:20:00,84.864,84.932,84.853,84.864,1148699994.0
2005-07-27 10:25:00,84.886,84.952,84.877,84.887,1025800001.0
2005-07-27 10:30:00,84.883,84.933,84.868,84.887,908200000.0
2005-07-27 10:35:00,84.912,84.921,84.836,84.838,887600000.0
2005-07-27 10:40:00,84.873,84.896,84.803,84.857,1397599987.0
2005-07-27 10:45:00,84.859,84.896,84.8,84.853,810499999.0
2005-07-27 10:50:00,84.849,84.87,84.792,84.824,962000002.0
2005-07-27 10:55:00,84.828,84.874,84.813,84.822,1026699997.0
2005-07-27 11:00:00,84.82,84.861,84.775,84.825,901700000.0
2005-07-27 11:05:00,84.81,84.852,84.797,84.819,1086700007.0
2005-07-27 11:10:00,84.809,84.866,84.796,84.817,1093799996.0
2005-07-27 11:15:00,84.764,84.822,84.726,84.726,889000003.0
2005-07-27 11:20:00,84.765,84.819,84.736,84.781,804099998.0
2005-07-27 11:25:00,84.778,84.837,84.772,84.81,741800001.0
2005-07-27 11:30:00,84.779,84.838,84.758,84.811,1078299988.0
2005-07-27 11:35:00,84.83,84.888,84.801,84.87,1057200003.0
2005-07-27 11:40:00,84.808,84.895,84.808,84.863,897699998.0
2005-07-27 11:45:00,84.881,84.909,84.835,84.855,1161299999.0
2005-07-27 11:50:00,84.869,84.908,84.835,84.838,1278299997.0
2005-07-27 11:55:00,84.837,84.898,84.793,84.805,936899996.0
2005-07-27 12:00:00,84.803,84.855,84.76,84.812,1062400001.0
2005-07-27 12:05:00,84.809,84.838,84.76,84.816,1030600002.0
2005-07-27 12:10:00,84.812,84.841,84.79,84.798,1001499996.0
2005-07-27 12:15:00,84.83,84.847,84.766,84.787,996599999.0
2005-07-27 12:20:00,84.765,84.837,84.715,84.788,1047100001.0
2005-07-27 12:25:00,84.738,84.807,84.713,84.775,989299998.0
2005-07-27 12:30:00,84.758,84.84,84.758,84.812,1192599985.0
2005-07-27 12:35:00,84.827,84.9,84.798,84.878,1000500006.0
2005-07-27 12:40:00,84.888,84.935,84.828,84.871,765299997.0
2005-07-27 12:45:00,84.894,84.927,84.849,84.865,1019799993.0
2005-07-27 12:50:00,84.884,84.95,84.878,84.912,1010199998.0
2005-07-27 12:55:00,84.914,84.94,84.869,84.884,817099995.0
2005-07-27 13:00:00,84.866,84.938,84.845,84.902,1042399999.0
2005-07-27 13:05:00,84.89,84.947,84.873,84.881,926299990.0
2005-07-27 13:10:00,84.897,84.939,84.873,84.93,1042999993.0
2005-07-27 13:15:00,84.905,84.964,84.878,84.902,939500000.0
2005-07-27 13:20:00,84.914,84.965,84.895,84.936,1022799998.0
2005-07-27 13:25:00,84.905,84.959,84.899,84.91,865899997.0
2005-07-27 13:30:00,84.91,84.945,84.836,84.894,851199997.0
2005-07-27 13:35:00,84.895,84.924,84.841,84.896,1161499989.0
2005-07-27 13:40:00,84.864,84.93,84.85,84.903,1069199994.0
2005-07-27 13:45:00,84.897,84.971,84.891,84.939,1108499988.0
2005-07-27 13:50:00,84.92,84.961,84.904,84.914,1130699993.0
2005-07-27 13:55:00,84.934,84.972,84.909,84.933,937800003.0
2005-07-27 14:00:00,84.935,84.972,84.891,84.914,875199998.0
2005-07-27 14:05:00,84.918,84.984,84.9,84.915,891400003.0
2005-07-27 14:10:00,84.93,84.96,84.848,84.855,1184799988.0
2005-07-27 14:15:00,84.87,84.969,84.858,84.923,1174499994.0
2005-07-27 14:20:00,84.917,84.96,84.895,84.902,977699998.0
2005-07-27 14:25:00,84.886,84.972,84.883,84.957,779300003.0
2005-07-27 14:30:00,84.969,85.062,84.938,84.997,994199996.0
2005-07-27 14:35:00,84.963,85.008,84.923,84.966,1006500001.0
2005-07-27 14:40:00,84.97,85.017,84.947,84.98,1108200000.0
2005-07-27 14:45:00,84.992,85.028,84.953,85.011,1107400000.0
2005-07-27 14:50:00,85.005,85.042,84.923,84.941,894200000.0
2005-07-27 14:55:00,84.908,84.981,84.899,84.965,1014699999.0
2005-07-27 15:00:00,84.929,85.008,84.916,84.965,874799999.0
2005-07-27 15:05:00,84.97,85.013,84.928,84.965,1090400000.0
2005-07-27 15:10:00,84.98,85.036,84.957,84.998,925299999.0
2005-07-27 15:15:00,85.009,85.018,84.923,84.979,1010400004.0
2005-07-27 15:20:00,84.948,85.008,84.923,84.948,975200001.0
2005-07-27 15:25:00,84.944,84.986,84.862,84.923,1014999998.0
2005-07-27 15:30:00,84.91,84.991,84.893,84.952,913600003.0
2005-07-27 15:35:00,84.935,84.96,84.905,84.941,1033300004.0
2005-07-27 15:40:00,84.939,84.959,84.851,84.93,1173400005.0
2005-07-27 15:45:00,84.953,84.997,84.92,84.959,1251600002.0
2005-07-27 15:50:00,84.954,84.976,84.907,84.939,908399996.0
2005-07-27 15:55:00,84.911,84.987,84.899,84.899,905500004.0
2005-07-27 16:00:00,84.926,84.967,84.901,84.917,957800002.0
2005-07-27 16:05:00,84.913,84.965,84.894,84.938,916699994.0
2005-07-27 16:10:00,84.938,84.939,84.825,84.86,901399999.0
2005-07-27 16:15:00,84.87,84.93,84.831,84.846,1025399988.0
2005-07-27 16:20:00,84.845,84.955,84.826,84.955,942699994.0
2005-07-27 16:25:00,84.953,85.001,84.909,84.927,917199993.0
2005-07-27 16:30:00,84.893,84.957,84.879,84.907,1060999996.0
2005-07-27 16:35:00,84.905,84.932,84.838,84.882,986499998.0
2005-07-27 16:40:00,84.896,84.942,84.842,84.882,834599994.0
2005-07-27 16:45:00,84.882,84.911,84.85,84.866,861600002.0
2005-07-27 16:50:00,84.847,84.879,84.815,84.83,938399998.0
2005-07-27 16:55:00,84.851,84.887,84.778,84.78,840199999.0
2005-07-27 17:00:00,84.812,84.875,84.766,84.781,1013399995.0
2005-07-27 17:05:00,84.789,84.855,84.758,84.758,1028000007.0
2005-07-27 17:10:00,84.782,84.843,84.768,84.835,930500003.0
2005-07-27 17:15:00,84.812,84.842,84.752,84.807,618199999.0
2005-07-27 17:20:00,84.797,84.842,84.764,84.771,1076600000.0
2005-07-27 17:25:00,84.8,84.809,84.726,84.74,1050600004.0
2005-07-27 17:30:00,84.757,84.816,84.716,84.764,987400000.0
2005-07-27 17:35:00,84.768,84.815,84.749,84.752,962699996.0
2005-07-27 17:40:00,84.792,84.859,84.74,84.859,887400001.0
2005-07-27 17:45:00,84.851,84.891,84.789,84.834,909100000.0
2005-07-27 17:50:00,84.816,84.869,84.797,84.828,1096100001.0
2005-07-27 17:55:00,84.798,84.852,84.781,84.796,923900001.0
2005-07-27 18:00:00,84.751,84.89,84.751,84.83,7174299972.0
2005-07-27 18:05:00,84.825,84.881,84.785,84.812,8872500000.0
2005-07-27 18:10:00,84.817,84.883,84.79,84.856,7033699975.0
2005-07-27 18:15:00,84.87,84.911,84.82,84.871,4817499984.0
2005-07-27 18:20:00,84.852,84.92,84.812,84.863,8226499985.0
2005-07-27 18:25:00,84.87,84.89,84.763,84.779,6763699989.0
2005-07-27 18:30:00,84.789,84.811,84.711,84.75,7099899977.0
2005-07-27 18:35:00,84.759,84.833,84.756,84.777,5299900005.0
2005-07-27 18:40:00,84.78,84.807,84.729,84.731,4403799990.0
2005-07-27 18:45:00,84.753,84.818,84.748,84.786,3906399981.0
2005-07-27 18:50:00,84.776,84.847,84.761,84.815,4361499994.0
2005-07-27 18:55:00,84.776,84.821,84.746,84.789,4017599981.0
2005-07-27 19:00:00,84.78,84.824,84.739,84.762,2725499996.0
2005-07-27 19:05:00,84.76,84.78,84.7,84.723,3789199994.0
2005-07-27 19:10:00,84.726,84.76,84.675,84.691,1873999992.0
2005-07-27 19:15:00,84.694,84.743,84.66,84.692,2597499997.0
2005-07-27 19:20:00,84.704,84.772,84.669,84.715,3416499986.0
2005-07-27 19:25:00,84.749,84.779,84.705,84.775,4353599998.0
2005-07-27 19:30:00,84.738,84.799,84.698,84.75,3537599990.0
2005-07-27 19:35:00,84.786,84.798,84.697,84.763,3419299991.0
2005-07-27 19:40:00,84.748,84.795,84.687,84.687,3060899997.0
2005-07-27 19:45:00,84.704,84.77,84.68,84.723,2833400001.0
2005-07-27 19:50:00,84.704,84.79,84.682,84.731,2755299992.0
2005-07-27 19:55:00,84.736,84.767,84.681,84.708,2774500001.0
2005-07-27 20:00:00,84.74,84.752,84.679,84.707,2550599997.0
2005-07-27 20:05:00,84.765,84.776,84.697,84.717,3380699982.0
2005-07-27 20:10:00,84.725,84.8,84.699,84.773,3820200002.0
2005-07-27 20:15:00,84.78,84.856,84.759,84.775,2350999986.0
2005-07-27 20:20:00,84.801,84.829,84.721,84.75,3307299998.0
2005-07-27 20:25:00,84.757,84.793,84.712,84.76,4193000004.0
2005-07-27 20:30:00,84.76,84.799,84.708,84.735,5130399983.0
2005-07-27 20:35:00,84.729,84.802,84.721,84.75,2926099993.0
2005-07-27 20:40:00,84.741,84.8,84.717,84.732,5021999986.0
2005-07-27 20:45:00,84.743,84.831,84.735,84.763,3599600003.0
2005-07-27 20:50:00,84.776,84.843,84.75,84.8,3519099995.0
2005-07-27 20:55:00,84.78,84.841,84.749,84.796,5006999992.0
2005-07-27 21:00:00,84.788,84.848,84.748,84.781,3738999989.0
2005-07-27 21:05:00,84.79,84.859,84.759,84.802,3319399990.0
2005-07-27 21:10:00,84.829,84.884,84.788,84.842,2584200007.0
2005-07-27 21:15:00,84.814,84.897,84.778,84.848,4121899993.0
2005-07-27 21:20:00,84.846,84.9,84.833,84.845,4456599997.0
2005-07-27 21:25:00,84.86,84.932,84.799,84.925,3036899998.0
2005-07-27 21:30:00,84.894,84.922,84.831,84.84,1959799985.0
2005-07-27 21:35:00,84.857,84.896,84.827,84.87,1934299998.0
2005-07-27 21:40:00,84.855,84.901,84.832,84.859,2397599999.0
2005-07-27 21:45:00,84.883,84.886,84.822,84.848,1869799995.0
2005-07-27 21:50:00,84.841,84.925,84.833,84.898,1344099995.0
2005-07-27 21:55:00,84.862,84.94,84.858,84.926,1567999998.0
2005-07-27 22:00:00,84.905,84.947,84.876,84.927,2949399992.0
2005-07-27 22:05:00,84.899,84.967,84.897,84.909,1302499989.0
2005-07-27 22:10:00,84.954,84.965,84.888,84.914,1688600007.0
2005-07-27 22:15:00,84.937,84.973,84.876,84.907,1544799995.0
2005-07-27 22:20:00,84.911,84.962,84.893,84.915,1600300004.0
2005-07-27 22:25:00,84.948,84.978,84.89,84.927,1608499996.0
2005-07-27 22:30:00,84.931,84.977,84.896,84.932,2272999992.0
2005-07-27 22:35:00,84.936,84.983,84.886,84.933,1225599995.0
2005-07-27 22:40:00,84.957,85.017,84.913,84.947,1504599997.0
2005-07-27 22:45:00,84.953,84.995,84.901,84.943,1429599992.0
2005-07-27 22:50:00,84.943,85.003,84.92,84.945,1329400000.0
2005-07-27 22:55:00,84.993,85.031,84.937,84.993,1566699993.0
2005-07-27 23:00:00,84.987,85.105,84.902,85.049,1035599998.0
2005-07-27 23:05:00,85.061,85.206,85.041,85.171,980499999.0
2005-07-27 23:10:00,85.182,85.189,85.04,85.05,1105599990.0
2005-07-27 23:15:00,85.067,85.085,84.946,84.994,1148600005.0
2005-07-27 23:20:00,84.976,85.061,84.954,85.048,1092600005.0
2005-07-27 23:25:00,85.052,85.081,84.984,84.997,831999994.0
2005-07-27 23:30:00,85.018,85.033,84.949,84.995,990200001.0
2005-07-27 23:35:00,84.984,85.013,84.927,84.985,887300000.0
2005-07-27 23:40:00,84.959,84.993,84.909,84.924,1038999994.0
2005-07-27 23:45:00,84.97,84.981,84.904,84.938,1040799997.0
2005-07-27 23:50:00,84.926,85.0,84.905,84.918,738000001.0
2005-07-27 23:55:00,84.97,84.973,84.9,84.936,1038899997.0
2005-07-28 00:00:00,84.935,85.001,84.918,84.985,955100004.0
2005-07-28 00:05:00,84.971,85.027,84.948,85.007,976600006.0
2005-07-28 00:10:00,84.996,85.033,84.948,84.952,1125599995.0
2005-07-28 00:15:00,84.966,85.015,84.932,84.934,917699998.0
2005-07-28 00:20:00,84.937,84.995,84.915,84.927,1060399997.0
2005-07-28 00:25:00,84.92,84.953,84.863,84.933,900999995.0
2005-07-28 00:30:00,84.937,84.951,84.868,84.885,908599992.0
2005-07-28 00:35:00,84.901,84.943,84.872,84.888,1258899997.0
2005-07-28 00:40:00,84.866,84.95,84.863,84.913,915800005.0
2005-07-28 00:45:00,84.904,85.012,84.904,84.959,805899996.0
2005-07-28 00:50:00,84.953,84.997,84.928,84.935,939500000.0
2005-07-28 00:55:00,84.953,85.027,84.953,84.987,883699993.0
2005-07-28 01:00:00,84.95,85.055,84.917,84.972,1073099997.0
2005-07-28 01:05:00,84.971,85.007,84.888,84.977,750299998.0
2005-07-28 01:10:00,84.98,85.003,84.886,84.896,947599996.0
2005-07-28 01:15:00,84.9,84.938,84.841,84.868,1047399992.0
2005-07-28 01:20:00,84.867,84.899,84.845,84.88,906100002.0
2005-07-28 01:25:00,84.871,84.96,84.871,84.951,1125699993.0
2005-07-28 01:30:00,84.936,84.983,84.901,84.97,1036700003.0
2005-07-28 01:35:00,84.98,85.016,84.952,84.981,697199997.0
2005-07-28 01:40:00,84.973,85.006,84.919,84.939,855900001.0
2005-07-28 01:45:00,84.982,84.994,84.9,84.92,1023999992.0
2005-07-28 01:50:00,84.925,84.965,84.894,84.935,1012199997.0
2005-07-28 01:55:00,84.956,85.001,84.904,84.985,1074299993.0
2005-07-28 02:00:00,85.003,85.019,84.936,84.96,1167499992.0
2005-07-28 02:05:00,84.99,85.036,84.967,84.985,918099995.0
2005-07-28 02:10:00,84.99,85.054,84.988,85.012,916299999.0
2005-07-28 02:15:00,85.007,85.057,84.972,85.028,1027300001.0
2005-07-28 02:20:00,85.006,85.05,84.977,85.018,957599996.0
2005-07-28 02:25:00,85.016,85.05,84.966,85.016,1001199990.0
2005-07-28 02:30:00,85.019,85.048,84.981,84.994,912700009.0
2005-07-28 02:35:00,85.039,85.065,84.985,84.985,1263999984.0
2005-07-28 02:40:00,85.025,85.054,84.977,85.007,1052300005.0
2005-07-28 02:45:00,84.999,85.027,84.97,84.988,967299995.0
2005-07-28 02:50:00,85.007,85.034,84.973,85.006,956599999.0
2005-07-28 02:55:00,85.02,85.082,84.987,85.021,1249099999.0
2005-07-28 03:00:00,85.001,85.048,84.921,84.955,847300000.0
2005-07-28 03:05:00,84.985,85.003,84.91,84.958,1144800003.0
2005-07-28 03:10:00,84.905,84.989,84.882,84.951,1134500004.0
2005-07-28 03:15:00,84.963,84.981,84.91,84.919,835999993.0
2005-07-28 03:20:00,84.948,84.956,84.874,84.91,967399995.0
2005-07-28 03:25:00,84.879,84.93,84.857,84.869,1301700001.0
2005-07-28 03:30:00,84.901,84.959,84.878,84.953,1062199989.0
2005-07-28 03:35:00,84.928,85.012,84.904,85.007,1018899991.0
2005-07-28 03:40:00,84.988,85.039,84.949,85.01,1098699995.0
2005-07-28 03:45:00,84.996,85.017,84.942,84.958,1059499998.0
2005-07-28 03:50:00,84.969,84.997,84.931,84.975,752499997.0
2005-07-28 03:55:00,84.953,85.006,84.919,85.006,1011400003.0
2005-07-28 04:00:00,85.012,85.02,84.958,84.988,980799999.0
2005-07-28 04:05:00,85.011,85.033,84.953,85.014,852499995.0
2005-07-28 04:10:00,85.029,85.046,84.963,84.985,1026200004.0
2005-07-28 04:15:00,84.995,85.019,84.951,84.963,940899995.0
2005-07-28 04:20:00,85.025,85.025,84.947,84.975,869399995.0
2005-07-28 04:25:00,84.974,85.014,84.966,84.978,741299999.0
2005-07-28 04:30:00,84.974,85.015,84.956,84.98,1099699995.0
2005-07-28 04:35:00,84.989,85.022,84.964,84.967,752699999.0
2005-07-28 04:40:00,84.994,85.032,84.953,84.973,1214199992.0
2005-07-28 04:45:00,84.97,85.002,84.936,84.967,953400003.0
2005-07-28 04:50:00,84.93,84.997,84.896,84.928,1111000001.0
2005-07-28 04:55:00,84.915,84.939,84.862,84.862,836199992.0
2005-07-28 05:00:00,84.892,84.907,84.798,84.842,904899996.0
2005-07-28 05:05:00,84.864,84.912,84.835,84.883,1009799994.0
2005-07-28 05:10:00,84.872,84.919,84.853,84.883,1017799993.0
2005-07-28 05:15:00,84.873,84.904,84.832,84.878,988099995.0
2005-07-28 05:20:00,84.864,84.896,84.835,84.845,947299998.0
2005-07-28 05:25:00,84.882,84.9,84.835,84.878,1013100000.0
2005-07-28 05:30:00,84.887,84.906,84.834,84.884,932900002.0
2005-07-28 05:35:00,84.868,84.904,84.821,84.86,950699995.0
2005-07-28 05:40:00,84.869,84.906,84.839,84.86,679700001.0
2005-07-28 05:45:00,84.858,84.913,84.847,84.873,921399995.0
2005-07-28 05:50:00,84.867,84.933,84.832,84.89,1037699996.0
2005-07-28 05:55:00,84.894,84.943,84.851,84.883,793199998.0
2005-07-28 06:00:00,84.877,84.932,84.846,84.886,1017400004.0
2005-07-28 06:05:00,84.892,84.934,84.862,84.884,1063699997.0
2005-07-28 06:10:00,84.906,84.966,84.902,84.964,974300004.0
2005-07-28 06:15:00,84.939,84.975,84.91,84.92,1032300000.0
2005-07-28 06:20:00,84.912,84.986,84.912,84.956,949700006.0
2005-07-28 06:25:00,84.985,84.986,84.918,84.943,1016000000.0
2005-07-28 06:30:00,84.929,84.985,84.921,84.957,803999994.0
2005-07-28 06:35:00,84.956,85.012,84.933,84.966,1067799993.0
2005-07-28 06:40:00,84.984,85.002,84.936,84.939,1031899988.0
2005-07-28 06:45:00,84.944,85.002,84.94,84.955,870999996.0
2005-07-28 06:50:00,84.97,85.01,84.934,84.945,1164799994.0
2005-07-28 06:55:00,84.937,84.998,84.912,84.938,876099990.0
2005-07-28 07:00:00,84.972,84.993,84.925,84.937,785299995.0
2005-07-28 07:05:00,84.95,84.998,84.929,84.952,842899999.0
2005-07-28 07:10:00,84.963,84.982,84.911,84.962,1064900003.0
2005-07-28 07:15:00,84.935,84.993,84.929,84.973,1063299999.0
2005-07-28 07:20:00,84.95,84.992,84.929,84.955,804599994.0
2005-07-28 07:25:00,84.944,84.97,84.896,84.902,1284199989.0
2005-07-28 07:30:00,84.901,84.965,84.887,84.922,882199998.0
2005-07-28 07:35:00,84.929,84.99,84.871,84.899,1204000004.0
2005-07-28 07:40:00,84.893,84.958,84.891,84.941,935699998.0
2005-07-28 07:45:00,84.913,84.971,84.875,84.958,1060499997.0
2005-07-28 07:50:00,84.926,84.974,84.881,84.974,1074399999.0
2005-07-28 07:55:00,84.928,84.953,84.894,84.899,720199994.0
2005-07-28 08:00:00,84.907,84.979,84.9,84.972,929400001.0
2005-07-28 08:05:00,84.96,85.003,84.923,84.965,958599997.0
2005-07-28 08:10:00,84.951,84.996,84.89,84.89,1113800006.0
2005-07-28 08:15:00,84.914,84.935,84.811,84.816,963999995.0
2005-07-28 08:20:00,84.826,84.902,84.816,84.861,883299999.0
2005-07-28 08:25:00,84.828,84.897,84.796,84.833,842999995.0
2005-07-28 08:30:00,84.794,84.896,84.791,84.859,1049199994.0
2005-07-28 08:35:00,84.856,84.934,84.853,84.876,784999993.0
2005-07-28 08:40:00,84.868,84.896,84.816,84.869,1038700000.0
2005-07-28 08:45:00,84.895,84.912,84.861,84.904,1069999988.0
2005-07-28 08:50:00,84.908,84.995,84.883,84.975,978300002.0
2005-07-28 08:55:00,84.938,85.023,84.938,85.006,1065100000.0
2005-07-28 09:00:00,84.982,85.026,84.964,85.013,942199998.0
2005-07-28 09:05:00,84.964,85.0,84.931,84.953,912299983.0
2005-07-28 09:10:00,84.942,84.962,84.887,84.917,875400000.0
2005-07-28 09:15:00,84.935,84.976,84.899,84.914,1064899999.0
2005-07-28 09:20:00,84.918,84.966,84.889,84.954,900200001.0
2005-07-28 09:25:00,84.964,84.986,84.919,84.95,830900000.0
2005-07-28 09:30:00,84.967,85.066,84.941,85.018,767500003.0
2005-07-28 09:35:00,85.012,85.047,84.967,84.979,1043500000.0
2005-07-28 09:40:00,84.979,85.014,84.959,84.996,931799996.0
2005-07-28 09:45:00,84.988,85.039,84.977,84.994,1149300001.0
2005-07-28 09:50:00,85.009,85.031,84.948,84.993,951900001.0
2005-07-28 09:55:00,84.983,85.03,84.961,84.974,1084099996.0
2005-07-28 10:00:00,84.969,85.046,84.954,85.017,650799996.0
2005-07-28 10:05:00,85.013,85.046,84.974,84.99,933499995.0
2005-07-28 10:10:00,84.993,85.035,84.978,85.031,787600002.0
2005-07-28 10:15:00,84.995,85.065,84.982,85.063,871299995.0
2005-07-28 10:20:00,85.035,85.058,84.994,85.045,1205899999.0
2005-07-28 10:25:00,85.005,85.143,85.005,85.141,951800003.0
2005-07-28 10:30:00,85.138,85.141,85.062,85.066,889599997.0
2005-07-28 10:35:00,85.079,85.118,85.031,85.042,1069799996.0
2005-07-28 10:40:00,85.065,85.109,85.014,85.082,1170999991.0
2005-07-28 10:45:00,85.037,85.145,85.031,85.124,866200005.0
2005-07-28 10:50:00,85.145,85.183,85.101,85.127,1201800000.0
2005-07-28 10:55:00,85.139,85.179,85.074,85.074,1239599997.0
2005-07-28 11:00:00,85.058,85.111,85.025,85.085,928799997.0
2005-07-28 11:05:00,85.086,85.122,85.031,85.057,1071299992.0
2005-07-28 11:10:00,85.051,85.108,84.995,84.995,964300003.0
2005-07-28 11:15:00,85.033,85.107,85.018,85.04,999400003.0
2005-07-28 11:20:00,85.053,85.106,85.034,85.056,947199991.0
2005-07-28 11:25:00,85.054,85.087,85.018,85.059,866399997.0
2005-07-28 11:30:00,85.068,85.087,84.958,85.018,1048899997.0
2005-07-28 11:35:00,85.031,85.056,84.966,84.988,1167900001.0
2005-07-28 11:40:00,84.987,85.038,84.969,84.984,935100005.0
2005-07-28 11:45:00,84.986,85.038,84.966,85.035,1038300004.0
2005-07-28 11:50:00,85.0,85.101,84.987,85.078,1104499989.0
2005-07-28 11:55:00,85.079,85.095,85.004,85.025,774699996.0
2005-07-28 12:00:00,84.98,85.059,84.98,85.03,1095399993.0
2005-07-28 12:05:00,85.006,85.049,84.926,84.979,980599993.0
2005-07-28 12:10:00,84.963,84.997,84.876,84.966,835799994.0
2005-07-28 12:15:00,84.945,84.996,84.903,84.929,785099995.0
2005-07-28 12:20:00,84.937,85.025,84.925,84.925,1209099995.0
2005-07-28 12:25:00,84.958,85.024,84.949,85.013,1074900001.0
2005-07-28 12:30:00,84.966,85.044,84.954,84.969,1212899999.0
2005-07-28 12:35:00,84.996,85.011,84.953,84.981,930199991.0
2005-07-28 12:40:00,84.953,85.018,84.938,84.96,1042699995.0
2005-07-28 12:45:00,84.937,84.965,84.895,84.94,1014899999.0
2005-07-28 12:50:00,84.903,84.976,84.873,84.917,949799998.0
2005-07-28 12:55:00,84.93,84.955,84.869,84.869,844599996.0
2005-07-28 13:00:00,84.835,84.91,84.78,84.842,858700002.0
2005-07-28 13:05:00,84.828,84.89,84.809,84.838,1224699994.0
2005-07-28 13:10:00,84.827,84.861,84.786,84.843,1048699987.0
2005-07-28 13:15:00,84.804,84.859,84.791,84.851,1085700001.0
2005-07-28 13:20:00,84.855,84.976,84.838,84.976,873400003.0
2005-07-28 13:25:00,84.974,85.0,84.931,84.97,863399995.0
2005-07-28 13:30:00,84.952,84.978,84.896,84.909,1221199992.0
2005-07-28 13:35:00,84.927,85.006,84.918,84.976,1021499997.0
2005-07-28 13:40:00,84.974,85.008,84.932,84.955,1087700003.0
2005-07-28 13:45:00,84.969,84.993,84.898,84.936,1105899997.0
2005-07-28 13:50:00,84.905,84.966,84.899,84.934,891899991.0
2005-07-28 13:55:00,84.948,85.009,84.924,85.009,945200002.0
2005-07-28 14:00:00,85.01,85.102,84.998,85.077,817499991.0
2005-07-28 14:05:00,85.088,85.101,85.014,85.047,1174500005.0
2005-07-28 14:10:00,85.046,85.101,85.046,85.062,996200000.0
2005-07-28 14:15:00,85.082,85.109,85.015,85.048,914499997.0
2005-07-28 14:20:00,85.072,85.094,85.022,85.045,859799998.0
2005-07-28 14:25:00,85.035,85.08,84.976,85.014,943900001.0
2005-07-28 14:30:00,85.002,85.065,84.986,84.994,961400002.0
2005-07-28 14:35:00,84.985,85.016,84.959,84.992,1014800000.0
2005-07-28 14:40:00,84.983,85.055,84.942,85.005,971500000.0
2005-07-28 14:45:00,84.985,85.011,84.951,84.991,1034200004.0
2005-07-28 14:50:00,84.993,85.052,84.975,85.045,900300002.0
2005-07-28 14:55:00,84.984,85.014,84.931,84.975,850699998.0
2005-07-28 15:00:00,84.944,85.049,84.944,84.975,1107199986.0
2005-07-28 15:05:00,84.988,85.05,84.94,84.966,907700000.0
2005-07-28 15:10:00,84.974,85.007,84.934,84.965,1154999996.0
2005-07-28 15:15:00,84.956,84.975,84.926,84.974,973300005.0
2005-07-28 15:20:00,85.006,85.023,84.893,84.895,888199999.0
2005-07-28 15:25:00,84.928,84.962,84.894,84.924,941100000.0
2005-07-28 15:30:00,84.908,84.965,84.89,84.925,1078299984.0
2005-07-28 15:35:00,84.92,84.965,84.89,84.918,748499995.0
2005-07-28 15:40:00,84.925,84.966,84.848,84.848,1081499997.0
2005-07-28 15:45:00,84.885,84.944,84.851,84.901,1047999996.0
2005-07-28 15:50:00,84.889,84.966,84.888,84.893,996499998.0
2005-07-28 15:55:00,84.87,84.922,84.839,84.862,860900004.0
2005-07-28 16:00:00,84.879,84.914,84.86,84.892,1031999994.0
2005-07-28 16:05:00,84.895,84.975,84.885,84.929,899899995.0
2005-07-28 16:10:00,84.948,85.007,84.925,84.963,910099991.0
2005-07-28 16:15:00,84.977,84.993,84.939,84.962,934200001.0
2005-07-28 16:20:00,84.947,85.004,84.931,84.932,1060299994.0
2005-07-28 16:25:00,84.965,84.985,84.903,84.929,1074800000.0
2005-07-28 16:30:00,84.907,84.979,84.9,84.94,992899998.0
2005-07-28 16:35:00,84.939,85.015,84.922,84.972,729500003.0
2005-07-28 16:40:00,84.965,85.022,84.94,84.973,1072800007.0
2005-07-28 16:45:00,84.976,85.034,84.97,84.995,1220200000.0
2005-07-28 16:50:00,84.995,85.026,84.943,84.976,991999997.0
2005-07-28 16:55:00,84.99,85.029,84.967,84.975,1036599995.0
2005-07-28 17:00:00,84.999,85.036,84.965,85.005,884200005.0
2005-07-28 17:05:00,84.995,85.039,84.971,84.994,847999998.0
2005-07-28 17:10:00,85.008,85.051,84.971,85.04,999800004.0
2005-07-28 17:15:00,85.008,85.106,85.007,85.044,1001599999.0
2005-07-28 17:20:00,85.052,85.154,85.042,85.119,925900002.0
2005-07-28 17:25:00,85.102,85.133,85.052,85.072,939699999.0
2005-07-28 17:30:00,85.095,85.11,84.962,85.012,1024400002.0
2005-07-28 17:35:00,84.981,85.045,84.95,85.016,1001499997.0
2005-07-28 17:40:00,85.041,85.06,84.949,84.987,1094900001.0
2005-07-28 17:45:00,85.004,85.042,84.975,84.979,1048199995.0
2005-07-28 17:50:00,85.02,85.056,84.981,85.009,1024599990.0
2005-07-28 17:55:00,85.018,85.093,85.003,85.015,895699996.0
2005-07-28 18:00:00,84.965,85.099,84.965,85.035,6557099964.0
2005-07-28 18:05:00,85.06,85.178,85.02,85.11,9215499978.0
2005-07-28 18:10:00,85.11,85.13,85.008,85.055,6903900008.0
2005-07-28 18:15:00,85.066,85.102,85.017,85.042,7801199973.0
2005-07-28 18:20:00,85.053,85.17,85.021,85.041,8265199982.0
2005-07-28 18:25:00,85.08,85.16,84.971,85.017,6471599979.0
2005-07-28 18:30:00,84.994,85.108,84.979,85.091,7394599961.0
2005-07-28 18:35:00,85.106,85.171,85.054,85.123,5738399971.0
2005-07-28 18:40:00,85.132,85.147,85.029,85.047,4458799985.0
2005-07-28 18:45:00,85.039,85.125,85.036,85.091,3481099989.0
2005-07-28 18:50:00,85.096,85.18,85.042,85.157,4134299988.0
2005-07-28 18:55:00,85.127,85.2,85.094,85.152,4180699973.0
2005-07-28 19:00:00,85.185,85.222,85.131,85.176,2897199995.0
2005-07-28 19:05:00,85.183,85.264,85.171,85.221,3208599987.0
2005-07-28 19:10:00,85.212,85.273,85.202,85.22,1892999996.0
2005-07-28 19:15:00,85.234,85.266,85.189,85.207,2541400003.0
2005-07-28 19:20:00,85.218,85.237,85.147,85.182,2955600001.0
2005-07-28 19:25:00,85.204,85.233,85.142,85.172,4614599985.0
2005-07-28 19:30:00,85.184,85.229,85.152,85.158,3574699986.0
2005-07-28 19:35:00,85.173,85.213,85.093,85.113,3318799990.0
2005-07-28 19:40:00,85.157,85.193,85.092,85.12,2979000008.0
2005-07-28 19:45:00,85.099,85.176,85.07,85.085,2645000002.0
2005-07-28 19:50:00,85.083,85.141,85.059,85.059,2656999994.0
2005-07-28 19:55:00,85.054,85.121,85.032,85.054,2792000012.0
2005-07-28 20:00:00,85.044,85.133,85.041,85.092,2361099989.0
2005-07-28 20:05:00,85.089,85.104,85.029,85.032,3298699991.0
2005-07-28 20:10:00,85.041,85.132,85.022,85.07,3896699991.0
2005-07-28 20:15:00,85.042,85.102,85.018,85.047,2331699995.0
2005-07-28 20:20:00,85.054,85.114,85.027,85.057,3243499991.0
2005-07-28 20:25:00,85.059,85.129,85.045,85.073,3917899985.0
2005-07-28 20:30:00,85.088,85.149,85.068,85.068,4333899999.0
2005-07-28 20:35:00,85.096,85.169,85.066,85.109,2867099984.0
2005-07-28 20:40:00,85.113,85.18,85.085,85.153,5045199975.0
2005-07-28 20:45:00,85.162,85.215,85.128,85.159,3374399993.0
2005-07-28 20:50:00,85.115,85.191,85.092,85.13,3674099984.0
2005-07-28 20:55:00,85.119,85.194,85.11,85.136,5106199977.0
2005-07-28 21:00:00,85.133,85.2,85.078,85.078,3808999994.0
2005-07-28 21:05:00,85.086,85.179,85.086,85.112,3248999991.0
2005-07-28 21:10:00,85.115,85.208,85.114,85.132,2605000009.0
2005-07-28 21:15:00,85.169,85.208,85.096,85.162,4264299998.0
2005-07-28 21:20:00,85.146,85.211,85.131,85.158,4933699985.0
2005-07-28 21:25:00,85.161,85.222,85.125,85.202,2981799995.0
2005-07-28 21:30:00,85.174,85.211,85.102,85.177,1577599995.0
2005-07-28 21:35:00,85.108,85.185,85.108,85.144,1989499991.0
2005-07-28 21:40:00,85.111,85.193,85.111,85.141,2346899994.0
2005-07-28 21:45:00,85.148,85.189,85.078,85.113,2266399992.0
2005-07-28 21:50:00,85.086,85.183,85.075,85.155,1747799998.0
2005-07-28 21:55:00,85.2,85.249,85.121,85.156,1207300002.0
2005-07-28 22:00:00,85.159,85.186,85.103,85.142,2984899990.0
2005-07-28 22:05:00,85.154,85.203,85.082,85.082,1020199998.0
2005-07-28 22:10:00,85.099,85.182,85.084,85.148,1625899995.0
2005-07-28 22:15:00,85.124,85.196,85.084,85.127,1447899992.0
2005-07-28 22:20:00,85.114,85.222,85.108,85.166,1627500001.0
2005-07-28 22:25:00,85.157,85.232,85.136,85.184,1582300002.0
2005-07-28 22:30:00,85.214,85.228,85.154,85.16,2134099995.0
2005-07-28 22:35:00,85.157,85.227,85.152,85.183,1114099994.0
2005-07-28 22:40:00,85.201,85.238,85.143,85.15,1146099997.0
2005-07-28 22:45:00,85.175,85.209,85.138,85.167,1693299992.0
2005-07-28 22:50:00,85.158,85.189,85.111,85.148,1648499995.0
2005-07-28 22:55:00,85.122,85.213,85.078,85.123,1570699999.0
2005-07-28 23:00:00,85.174,85.211,85.114,85.211,861800000.0
2005-07-28 23:05:00,85.208,85.227,85.115,85.165,1235099994.0
2005-07-28 23:10:00,85.148,85.232,85.135,85.154,1045299997.0
2005-07-28 23:15:00,85.154,85.22,85.143,85.219,1091699996.0
2005-07-28 23:20:00,85.177,85.224,85.129,85.164,1176199998.0
2005-07-28 23:25:00,85.173,85.211,85.13,85.138,1046199998.0
2005-07-28 23:30:00,85.148,85.205,85.139,85.139,831299999.0
2005-07-28 23:35:00,85.147,85.208,85.119,85.163,1093799998.0
2005-07-28 23:40:00,85.184,85.217,85.162,85.198,1001899997.0
2005-07-28 23:45:00,85.184,85.211,85.153,85.175,839399993.0
2005-07-28 23:50:00,85.194,85.218,85.152,85.181,846099996.0
2005-07-28 23:55:00,85.177,85.203,85.14,85.148,971799997.0
2005-07-29 00:00:00,85.168,85.245,85.157,85.206,900000002.0
2005-07-29 00:05:00,85.247,85.247,85.166,85.188,865799998.0
2005-07-29 00:10:00,85.183,85.237,85.139,85.148,909800006.0
2005-07-29 00:15:00,85.179,85.228,85.14,85.169,1203700001.0
2005-07-29 00:20:00,85.218,85.229,85.143,85.143,901299998.0
2005-07-29 00:25:00,85.164,85.218,85.139,85.175,828699996.0
2005-07-29 00:30:00,85.163,85.23,85.137,85.137,743399995.0
2005-07-29 00:35:00,85.166,85.205,85.11,85.158,1081500003.0
2005-07-29 00:40:00,85.149,85.203,85.129,85.135,858699994.0
2005-07-29 00:45:00,85.153,85.181,85.125,85.15,913299999.0
2005-07-29 00:50:00,85.143,85.22,85.122,85.169,1034799997.0
2005-07-29 00:55:00,85.168,85.233,85.153,85.233,864299999.0
2005-07-29 01:00:00,85.189,85.233,85.145,85.178,772499997.0
2005-07-29 01:05:00,85.185,85.251,85.161,85.189,844699997.0
2005-07-29 01:10:00,85.19,85.231,85.157,85.203,923899993.0
2005-07-29 01:15:00,85.224,85.254,85.182,85.244,984700005.0
2005-07-29 01:20:00,85.19,85.252,85.151,85.162,822499997.0
2005-07-29 01:25:00,85.174,85.23,85.14,85.155,1026500006.0
2005-07-29 01:30:00,85.132,85.219,85.124,85.164,1088999999.0
2005-07-29 01:35:00,85.198,85.231,85.175,85.188,792499995.0
2005-07-29 01:40:00,85.194,85.226,85.122,85.15,1003100000.0
2005-07-29 01:45:00,85.159,85.206,85.12,85.155,1017499999.0
2005-07-29 01:50:00,85.128,85.193,85.126,85.137,1028999996.0
2005-07-29 01:55:00,85.168,85.238,85.159,85.185,975299998.0
2005-07-29 02:00:00,85.222,85.237,85.164,85.189,998599996.0
2005-07-29 02:05:00,85.167,85.235,85.15,85.194,1087999994.0
2005-07-29 02:10:00,85.181,85.252,85.181,85.198,864600002.0
2005-07-29 02:15:00,85.213,85.265,85.2,85.223,1150699998.0
2005-07-29 02:20:00,85.214,85.3,85.214,85.275,1013599994.0
2005-07-29 02:25:00,85.277,85.291,85.214,85.248,1175099990.0
2005-07-29 02:30:00,85.24,85.284,85.193,85.248,971299995.0
2005-07-29 02:35:00,85.233,85.254,85.143,85.143,1031300002.0
2005-07-29 02:40:00,85.163,85.226,85.138,85.18,1107399991.0
2005-07-29 02:45:00,85.163,85.201,85.116,85.155,1073100000.0
2005-07-29 02:50:00,85.179,85.295,85.154,85.287,1073099998.0
2005-07-29 02:55:00,85.288,85.32,85.243,85.286,1077699996.0
2005-07-29 03:00:00,85.275,85.297,85.236,85.252,872999997.0
2005-07-29 03:05:00,85.243,85.294,85.195,85.209,907800003.0
2005-07-29 03:10:00,85.206,85.268,85.182,85.182,963599997.0
2005-07-29 03:15:00,85.199,85.259,85.178,85.248,970499999.0
2005-07-29 03:20:00,85.243,85.274,85.206,85.231,827300000.0
2005-07-29 03:25:00,85.217,85.268,85.197,85.217,1102499995.0
2005-07-29 03:30:00,85.247,85.3,85.219,85.276,1051699992.0
2005-07-29 03:35:00,85.266,85.318,85.245,85.27,971299998.0
2005-07-29 03:40:00,85.31,85.343,85.232,85.254,928700002.0
2005-07-29 03:45:00,85.265,85.293,85.238,85.238,1018600004.0
2005-07-29 03:50:00,85.222,85.309,85.222,85.253,866000000.0
2005-07-29 03:55:00,85.25,85.309,85.243,85.283,751200001.0
2005-07-29 04:00:00,85.288,85.314,85.242,85.258,1057299998.0
2005-07-29 04:05:00,85.284,85.326,85.247,85.277,1060799992.0
2005-07-29 04:10:00,85.278,85.314,85.217,85.253,844200002.0
2005-07-29 04:15:00,85.223,85.294,85.2,85.218,1100800002.0
2005-07-29 04:20:00,85.227,85.255,85.196,85.25,656800005.0
2005-07-29 04:25:00,85.232,85.269,85.211,85.263,780600004.0
2005-07-29 04:30:00,85.247,85.282,85.216,85.237,1426999982.0
2005-07-29 04:35:00,85.242,85.282,85.226,85.246,857399998.0
2005-07-29 04:40:00,85.243,85.278,85.221,85.235,850400002.0
2005-07-29 04:45:00,85.237,85.275,85.211,85.231,948299998.0
2005-07-29 04:50:00,85.224,85.287,85.208,85.276,1311599997.0
2005-07-29 04:55:00,85.215,85.265,85.2,85.26,895499999.0
2005-07-29 05:00:00,85.231,85.255,85.201,85.234,1060999997.0
2005-07-29 05:05:00,85.245,85.285,85.209,85.246,1099600006.0
2005-07-29 05:10:00,85.22,85.274,85.198,85.244,943999999.0
2005-07-29 05:15:00,85.264,85.285,85.227,85.23,943699998.0
2005-07-29 05:20:00,85.25,85.294,85.203,85.214,1074200005.0
2005-07-29 05:25:00,85.205,85.247,85.175,85.243,1155199992.0
2005-07-29 05:30:00,85.204,85.235,85.169,85.233,803599999.0
2005-07-29 05:35:00,85.184,85.226,85.163,85.185,1277799998.0
2005-07-29 05:40:00,85.191,85.224,85.163,85.198,796499999.0
2005-07-29 05:45:00,85.172,85.231,85.169,85.169,778999994.0
2005-07-29 05:50:00,85.199,85.232,85.17,85.179,1014599995.0
2005-07-29 05:55:00,85.183,85.229,85.154,85.222,729199998.0
2005-07-29 06:00:00,85.168,85.227,85.152,85.172,1165999999.0
2005-07-29 06:05:00,85.194,85.22,85.147,85.194,992199996.0
2005-07-29 06:10:00,85.169,85.225,85.151,85.176,948199999.0
2005-07-29 06:15:00,85.178,85.221,85.156,85.196,1122500000.0
2005-07-29 06:20:00,85.161,85.231,85.152,85.193,1069900000.0
2005-07-29 06:25:00,85.195,85.225,85.17,85.218,1241699993.0
2005-07-29 06:30:00,85.181,85.235,85.169,85.19,836699999.0
2005-07-29 06:35:00,85.178,85.228,85.171,85.179,915999996.0
2005-07-29 06:40:00,85.19,85.243,85.182,85.186,1021999999.0
2005-07-29 06:45:00,85.205,85.246,85.181,85.215,1031799996.0
2005-07-29 06:50:00,85.177,85.235,85.177,85.23,1046399999.0
2005-07-29 06:55:00,85.191,85.237,85.184,85.216,848199995.0
2005-07-29 07:00:00,85.198,85.25,85.196,85.214,1058599991.0
2005-07-29 07:05:00,85.187,85.268,85.187,85.225,833399998.0
2005-07-29 07:10:00,85.252,85.252,85.205,85.213,977100000.0
2005-07-29 07:15:00,85.22,85.27,85.196,85.255,971599996.0
2005-07-29 07:20:00,85.21,85.25,85.194,85.21,743899995.0
2005-07-29 07:25:00,85.174,85.237,85.174,85.225,958600009.0
2005-07-29 07:30:00,85.185,85.235,85.177,85.214,1001899996.0
2005-07-29 07:35:00,85.214,85.252,85.186,85.228,825099999.0
2005-07-29 07:40:00,85.208,85.259,85.181,85.198,730299999.0
2005-07-29 07:45:00,85.189,85.229,85.159,85.173,1013399997.0
2005-07-29 07:50:00,85.192,85.225,85.133,85.177,1097399994.0
2005-07-29 07:55:00,85.143,85.206,85.117,85.169,832500000.0
2005-07-29 08:00:00,85.155,85.202,85.137,85.168,970799997.0
2005-07-29 08:05:00,85.166,85.212,85.121,85.152,989199996.0
2005-07-29 08:10:00,85.144,85.22,85.117,85.187,992600002.0
2005-07-29 08:15:00,85.186,85.268,85.159,85.22,906199997.0
2005-07-29 08:20:00,85.227,85.286,85.16,85.16,861299999.0
2005-07-29 08:25:00,85.123,85.225,85.1,85.159,977499994.0
2005-07-29 08:30:00,85.143,85.192,85.076,85.076,1018200003.0
2005-07-29 08:35:00,85.106,85.213,85.096,85.193,869700001.0
2005-07-29 08:40:00,85.2,85.242,85.18,85.205,1051599991.0
2005-07-29 08:45:00,85.208,85.366,85.208,85.33,946000005.0
2005-07-29 08:50:00,85.337,85.372,85.291,85.323,1078300003.0
2005-07-29 08:55:00,85.317,85.378,85.308,85.321,990100001.0
2005-07-29 09:00:00,85.324,85.349,85.229,85.229,1104700004.0
2005-07-29 09:05:00,85.262,85.334,85.226,85.326,947099995.0
2005-07-29 09:10:00,85.278,85.351,85.242,85.313,829199992.0
2005-07-29 09:15:00,85.333,85.369,85.312,85.32,885599992.0
2005-07-29 09:20:00,85.331,85.376,85.315,85.332,1052299998.0
2005-07-29 09:25:00,85.348,85.38,85.307,85.338,949499993.0
2005-07-29 09:30:00,85.3,85.319,85.245,85.26,823499999.0
2005-07-29 09:35:00,85.247,85.284,85.2,85.253,759500004.0
2005-07-29 09:40:00,85.261,85.335,85.234,85.282,1007899991.0
2005-07-29 09:45:00,85.304,85.34,85.279,85.303,1030500004.0
2005-07-29 09:50:00,85.282,85.339,85.272,85.305,1035299998.0
2005-07-29 09:55:00,85.34,85.348,85.282,85.295,1160599995.0
2005-07-29 10:00:00,85.293,85.373,85.283,85.348,1002100001.0
2005-07-29 10:05:00,85.314,85.37,85.297,85.313,884499998.0
2005-07-29 10:10:00,85.315,85.33,85.257,85.281,998600003.0
2005-07-29 10:15:00,85.28,85.344,85.233,85.256,942800002.0
2005-07-29 10:20:00,85.272,85.335,85.266,85.293,1024699993.0
2005-07-29 10:25:00,85.312,85.336,85.256,85.305,903200010.0
2005-07-29 10:30:00,85.296,85.351,85.265,85.34,883000000.0
2005-07-29 10:35:00,85.316,85.339,85.264,85.275,1051899996.0
2005-07-29 10:40:00,85.289,85.327,85.266,85.288,879900002.0
2005-07-29 10:45:00,85.282,85.332,85.257,85.322,1027900004.0
2005-07-29 10:50:00,85.313,85.358,85.258,85.299,962800000.0
2005-07-29 10:55:00,85.29,85.331,85.263,85.29,1071699996.0
2005-07-29 11:00:00,85.278,85.328,85.246,85.293,888499999.0
2005-07-29 11:05:00,85.281,85.331,85.263,85.284,814599994.0
2005-07-29 11:10:00,85.301,85.365,85.286,85.315,1114700001.0
2005-07-29 11:15:00,85.324,85.382,85.309,85.337,908000006.0
2005-07-29 11:20:00,85.335,85.386,85.306,85.333,1008899998.0
2005-07-29 11:25:00,85.303,85.373,85.295,85.329,972200008.0
2005-07-29 11:30:00,85.333,85.387,85.312,85.355,1022600002.0
2005-07-29 11:35:00,85.352,85.4,85.324,85.38,1023600006.0
2005-07-29 11:40:00,85.335,85.401,85.306,85.35,1097299995.0
2005-07-29 11:45:00,85.328,85.375,85.281,85.33,1148399990.0
2005-07-29 11:50:00,85.295,85.363,85.277,85.341,980899992.0
2005-07-29 11:55:00,85.335,85.411,85.324,85.337,1086299996.0
2005-07-29 12:00:00,85.341,85.411,85.336,85.345,1120599989.0
2005-07-29 12:05:00,85.366,85.413,85.279,85.405,667700001.0
2005-07-29 12:10:00,85.355,85.411,85.324,85.372,801999999.0
2005-07-29 12:15:00,85.366,85.434,85.356,85.374,921200004.0
2005-07-29 12:20:00,85.399,85.429,85.362,85.362,1140199996.0
2005-07-29 12:25:00,85.398,85.44,85.338,85.372,887900001.0
2005-07-29 12:30:00,85.375,85.426,85.357,85.382,1011800003.0
2005-07-29 12:35:00,85.387,85.419,85.37,85.387,848299999.0
2005-07-29 12:40:00,85.378,85.414,85.345,85.37,995499993.0
2005-07-29 12:45:00,85.358,85.402,85.288,85.337,959200004.0
2005-07-29 12:50:00,85.345,85.402,85.326,85.362,1005699996.0
2005-07-29 12:55:00,85.369,85.424,85.344,85.35,1030300002.0
2005-07-29 13:00:00,85.329,85.387,85.312,85.346,940300001.0
2005-07-29 13:05:00,85.354,85.405,85.33,85.393,1065700002.0
2005-07-29 13:10:00,85.344,85.413,85.321,85.413,721500000.0
2005-07-29 13:15:00,85.378,85.412,85.353,85.362,1155799986.0
2005-07-29 13:20:00,85.39,85.447,85.382,85.41,887800003.0
2005-07-29 13:25:00,85.396,85.456,85.385,85.421,981999991.0
2005-07-29 13:30:00,85.396,85.445,85.369,85.435,1132500002.0
2005-07-29 13:35:00,85.433,85.449,85.383,85.397,1104499998.0
2005-07-29 13:40:00,85.41,85.466,85.353,85.424,1079400000.0
2005-07-29 13:45:00,85.425,85.443,85.352,85.367,972200003.0
2005-07-29 13:50:00,85.365,85.43,85.358,85.403,849799998.0
2005-07-29 13:55:00,85.405,85.457,85.401,85.416,1052900008.0
2005-07-29 14:00:00,85.44,85.466,85.417,85.444,772700005.0
2005-07-29 14:05:00,85.465,85.475,85.399,85.408,899800002.0
2005-07-29 14:10:00,85.417,85.452,85.388,85.412,935899995.0
2005-07-29 14:15:00,85.413,85.468,85.385,85.425,1076399993.0
2005-07-29 14:20:00,85.451,85.483,85.427,85.45,963399991.0
2005-07-29 14:25:00,85.432,85.481,85.417,85.434,865699992.0
2005-07-29 14:30:00,85.398,85.42,85.325,85.367,845299997.0
2005-07-29 14:35:00,85.39,85.422,85.332,85.374,1056500002.0
2005-07-29 14:40:00,85.373,85.417,85.348,85.38,953599991.0
2005-07-29 14:45:00,85.374,85.408,85.324,85.349,908800004.0
2005-07-29 14:50:00,85.365,85.403,85.335,85.355,918499995.0
2005-07-29 14:55:00,85.342,85.362,85.305,85.34,668599998.0
2005-07-29 15:00:00,85.346,85.368,85.282,85.303,886299996.0
2005-07-29 15:05:00,85.283,85.339,85.251,85.282,1100899998.0
2005-07-29 15:10:00,85.317,85.343,85.274,85.298,770700000.0
2005-07-29 15:15:00,85.307,85.352,85.266,85.303,969299997.0
2005-07-29 15:20:00,85.309,85.348,85.28,85.317,912600001.0
2005-07-29 15:25:00,85.298,85.333,85.255,85.281,997299993.0
2005-07-29 15:30:00,85.303,85.342,85.266,85.273,924900007.0
2005-07-29 15:35:00,85.28,85.324,85.257,85.304,844500004.0
2005-07-29 15:40:00,85.275,85.33,85.239,85.291,1218000004.0
2005-07-29 15:45:00,85.299,85.32,85.234,85.285,1273199993.0
2005-07-29 15:50:00,85.299,85.34,85.24,85.246,1148999997.0
2005-07-29 15:55:00,85.228,85.303,85.226,85.289,919400000.0
2005-07-29 16:00:00,85.307,85.345,85.265,85.28,879000006.0
2005-07-29 16:05:00,85.287,85.341,85.261,85.311,980499992.0
2005-07-29 16:10:00,85.312,85.34,85.283,85.301,857999999.0
2005-07-29 16:15:00,85.312,85.359,85.273,85.302,741900002.0
2005-07-29 16:20:00,85.34,85.342,85.249,85.264,976400004.0
2005-07-29 16:25:00,85.274,85.294,85.192,85.214,969099999.0
2005-07-29 16:30:00,85.203,85.26,85.177,85.238,934999999.0
2005-07-29 16:35:00,85.268,85.275,85.199,85.214,798200003.0
2005-07-29 16:40:00,85.199,85.267,85.193,85.245,743200003.0
2005-07-29 16:45:00,85.24,85.27,85.191,85.196,919099998.0
2005-07-29 16:50:00,85.219,85.258,85.186,85.235,876799996.0
2005-07-29 16:55:00,85.194,85.246,85.029,85.167,853899997.0
2005-07-29 17:00:00,85.152,85.198,85.111,85.134,1088199988.0
2005-07-29 17:05:00,85.163,85.23,85.162,85.187,815699997.0
2005-07-29 17:10:00,85.217,85.258,85.197,85.219,775400002.0
2005-07-29 17:15:00,85.232,85.261,85.186,85.226,928400006.0
2005-07-29 17:20:00,85.238,85.3,85.203,85.237,903800005.0
2005-07-29 17:25:00,85.211,85.284,85.204,85.243,1022000004.0
2005-07-29 17:30:00,85.247,85.253,85.156,85.224,958600001.0
2005-07-29 17:35:00,85.215,85.231,85.15,85.157,953799993.0
2005-07-29 17:40:00,85.153,85.199,85.113,85.135,1014899993.0
2005-07-29 17:45:00,85.113,85.183,85.103,85.173,1000199992.0
2005-07-29 17:50:00,85.153,85.238,85.153,85.182,964300004.0
2005-07-29 17:55:00,85.135,85.224,85.131,85.172,989499999.0
2005-07-29 18:00:00,85.135,85.26,85.135,85.151,6674300011.0
2005-07-29 18:05:00,85.141,85.22,85.105,85.142,9254699975.0
2005-07-29 18:10:00,85.151,85.18,85.007,85.047,7400099978.0
2005-07-29 18:15:00,85.034,85.155,85.028,85.086,6371299960.0
2005-07-29 18:20:00,85.075,85.15,85.017,85.093,7706599989.0
2005-07-29 18:25:00,85.1,85.14,85.046,85.09,7586199997.0
2005-07-29 18:30:00,85.073,85.139,85.056,85.132,6881699992.0
2005-07-29 18:35:00,85.094,85.179,85.069,85.108,4864199994.0
2005-07-29 18:40:00,85.121,85.153,85.071,85.092,4259999987.0
2005-07-29 18:45:00,85.092,85.135,85.072,85.099,3831599983.0
2005-07-29 18:50:00,85.103,85.13,85.067,85.108,4028399996.0
2005-07-29 18:55:00,85.096,85.164,85.093,85.125,3981100001.0
2005-07-29 19:00:00,85.14,85.19,85.09,85.097,2859899983.0
2005-07-29 19:05:00,85.105,85.161,85.08,85.103,3597499996.0
2005-07-29 19:10:00,85.089,85.136,85.053,85.083,1924900004.0
2005-07-29 19:15:00,85.1,85.142,85.044,85.111,2887200000.0
2005-07-29 19:20:00,85.126,85.207,85.1,85.151,3137999995.0
2005-07-29 19:25:00,85.175,85.208,85.109,85.173,4175699995.0
2005-07-29 19:30:00,85.167,85.225,85.116,85.176,3523600007.0
2005-07-29 19:35:00,85.194,85.231,85.163,85.191,3444799998.0
2005-07-29 19:40:00,85.189,85.23,85.167,85.168,2930499987.0
2005-07-29 19:45:00,85.204,85.235,85.162,85.185,2568999986.0
2005-07-29 19:50:00,85.182,85.243,85.155,85.168,2668499996.0
2005-07-29 19:55:00,85.16,85.194,85.119,85.151,3109599992.0
2005-07-29 20:00:00,85.157,85.214,85.134,85.158,2194700003.0
2005-07-29 20:05:00,85.153,85.235,85.132,85.167,3184999982.0
2005-07-29 20:10:00,85.189,85.236,85.104,85.13,3907699990.0
2005-07-29 20:15:00,85.162,85.197,85.097,85.187,2217200003.0
2005-07-29 20:20:00,85.115,85.184,85.013,85.062,2704999995.0
2005-07-29 20:25:00,85.059,85.133,85.028,85.04,4074399999.0
2005-07-29 20:30:00,85.038,85.143,85.038,85.048,4473400008.0
2005-07-29 20:35:00,85.106,85.133,85.031,85.054,3322199993.0
2005-07-29 20:40:00,85.053,85.131,85.037,85.119,4997099992.0
2005-07-29 20:45:00,85.119,85.158,85.063,85.123,3531799998.0
2005-07-29 20:50:00,85.11,85.157,85.001,85.1,3740399982.0
2005-07-29 20:55:00,85.052,85.152,85.041,85.104,5429499993.0
2005-07-29 21:00:00,85.116,85.192,85.106,85.187,3433399996.0
2005-07-29 21:05:00,85.095,85.199,85.088,85.121,3201800002.0
2005-07-29 21:10:00,85.08,85.157,85.065,85.113,2643399998.0
2005-07-29 21:15:00,85.105,85.147,85.023,85.023,4161800002.0
2005-07-29 21:20:00,85.088,85.104,85.006,85.042,4703499986.0
2005-07-29 21:25:00,85.041,85.126,85.013,85.06,2862899986.0
2005-07-29 21:30:00,85.043,85.112,85.029,85.045,1879399994.0
2005-07-29 21:35:00,85.081,85.116,85.038,85.051,2043599994.0
2005-07-29 21:40:00,85.015,85.12,85.015,85.052,2446900004.0
2005-07-29 21:45:00,85.1,85.142,85.037,85.123,2002299998.0
2005-07-29 21:50:00,85.046,85.133,85.046,85.072,1457600003.0
2005-07-29 21:55:00,85.087,85.14,85.044,85.098,1280599998.0
2005-07-29 22:00:00,85.113,85.161,85.057,85.137,3253700003.0
2005-07-29 22:05:00,85.089,85.155,85.08,85.083,1201499998.0
2005-07-29 22:10:00,85.14,85.18,85.084,85.084,1846999991.0
2005-07-29 22:15:00,85.145,85.204,85.113,85.139,1456399993.0
2005-07-29 22:20:00,85.166,85.201,85.09,85.103,1789999994.0
2005-07-29 22:25:00,85.171,85.171,85.075,85.098,1609099995.0
2005-07-29 22:30:00,85.17,85.175,85.087,85.158,2457400011.0
2005-07-29 22:35:00,85.14,85.16,85.102,85.123,1340899996.0
2005-07-29 22:40:00,85.151,85.16,85.114,85.138,1449900010.0
2005-07-29 22:45:00,85.124,85.168,85.111,85.125,1488099996.0
2005-07-29 22:50:00,85.124,85.168,85.099,85.134,1315599994.0
2005-07-29 22:55:00,85.153,85.176,85.048,85.093,1630300000.0
2005-07-29 23:00:00,85.14,85.16,85.09,85.14,1193000015.0
2005-07-29 23:05:00,85.14,85.19,85.11,85.19,1193000015.0
2005-07-29 23:10:00,85.16,85.16,85.11,85.13,715800009.0
2005-07-29 23:15:00,85.14,85.17,85.08,85.17,477200006.0
2005-07-29 23:20:00,85.14,85.14,85.13,85.13,477200006.0
2005-07-29 23:25:00,85.21,85.27,85.21,85.27,477200006.0
2005-07-29 23:30:00,85.26,85.26,85.26,85.26,238600003.0
2005-07-29 23:35:00,85.28,85.3,85.27,85.27,715800009.0
2005-07-29 23:40:00,85.28,85.28,85.26,85.26,477200006.0
2005-07-29 23:45:00,85.27,85.27,85.27,85.27,238600003.0
2005-07-29 23:55:00,85.28,85.28,85.2,85.2,477200006.0
2005-07-31 23:00:00,85.109,85.129,85.027,85.115,992200006.0
2005-07-31 23:05:00,85.117,85.128,85.08,85.115,948100005.0
2005-07-31 23:10:00,85.11,85.128,85.079,85.083,1086399998.0
2005-07-31 23:15:00,85.091,85.112,85.069,85.095,1083000000.0
2005-07-31 23:20:00,85.099,85.13,85.081,85.13,930999994.0
2005-07-31 23:25:00,85.1,85.126,85.076,85.089,796000001.0
2005-07-31 23:30:00,85.104,85.123,85.067,85.088,896000000.0
2005-07-31 23:35:00,85.087,85.107,85.036,85.069,935400000.0
2005-07-31 23:40:00,85.077,85.131,85.063,85.111,938600000.0
2005-07-31 23:45:00,85.114,85.131,85.079,85.122,1016100001.0
2005-07-31 23:50:00,85.107,85.157,85.082,85.154,1006299983.0
2005-07-31 23:55:00,85.151,85.191,85.141,85.142,912900003.0
2005-08-01 00:00:00,85.145,85.187,85.136,85.175,802099997.0
2005-08-01 00:05:00,85.162,85.187,85.137,85.167,916700006.0
2005-08-01 00:10:00,85.156,85.18,85.064,85.064,1029299997.0
2005-08-01 00:15:00,85.074,85.115,85.063,85.095,954099992.0
2005-08-01 00:20:00,85.114,85.163,85.083,85.092,1057900004.0
2005-08-01 00:25:00,85.106,85.142,85.091,85.103,894999995.0
2005-08-01 00:30:00,85.111,85.173,85.091,85.133,902099995.0
2005-08-01 00:35:00,85.117,85.152,85.111,85.132,1365499989.0
2005-08-01 00:40:00,85.152,85.182,85.118,85.132,1010999998.0
2005-08-01 00:45:00,85.154,85.162,85.119,85.131,905199998.0
2005-08-01 00:50:00,85.15,85.226,85.117,85.184,1065400008.0
2005-08-01 00:55:00,85.208,85.227,85.179,85.2,982799998.0
2005-08-01 01:00:00,85.184,85.215,85.16,85.182,900599996.0
2005-08-01 01:05:00,85.187,85.207,85.122,85.174,1027599991.0
2005-08-01 01:10:00,85.184,85.213,85.149,85.149,910799997.0
2005-08-01 01:15:00,85.153,85.189,85.133,85.15,1180399993.0
2005-08-01 01:20:00,85.127,85.153,85.107,85.107,901499993.0
2005-08-01 01:25:00,85.118,85.146,85.103,85.103,793800003.0
2005-08-01 01:30:00,85.103,85.136,85.081,85.099,1213999994.0
2005-08-01 01:35:00,85.108,85.13,85.079,85.089,782199991.0
2005-08-01 01:40:00,85.111,85.125,85.068,85.073,1125499992.0
2005-08-01 01:45:00,85.099,85.202,85.087,85.118,993199999.0
2005-08-01 01:50:00,85.141,85.19,85.121,85.129,876499997.0
2005-08-01 01:55:00,85.163,85.163,85.096,85.113,1108799993.0
2005-08-01 02:00:00,85.118,85.147,85.071,85.123,1110500002.0
2005-08-01 02:05:00,85.107,85.122,85.057,85.107,1063499999.0
2005-08-01 02:10:00,85.095,85.1,85.05,85.09,863900001.0
2005-08-01 02:15:00,85.098,85.124,85.021,85.031,1021599997.0
2005-08-01 02:20:00,85.051,85.059,85.02,85.049,1037999996.0
2005-08-01 02:25:00,85.049,85.069,85.007,85.057,1094199997.0
2005-08-01 02:30:00,85.07,85.079,85.033,85.05,1190899991.0
2005-08-01 02:35:00,85.042,85.062,84.97,85.009,947900003.0
2005-08-01 02:40:00,85.005,85.065,85.0,85.013,1011299999.0
2005-08-01 02:45:00,85.018,85.078,85.013,85.052,1361199992.0
2005-08-01 02:50:00,85.059,85.07,84.958,84.995,981499998.0
2005-08-01 02:55:00,85.002,85.055,84.981,85.026,1005799990.0
2005-08-01 03:00:00,85.035,85.067,84.997,85.032,648399996.0
2005-08-01 03:05:00,85.045,85.078,85.027,85.067,698099997.0
2005-08-01 03:10:00,85.069,85.077,84.977,84.977,985599998.0
2005-08-01 03:15:00,85.019,85.053,85.003,85.034,889900004.0
2005-08-01 03:20:00,85.055,85.078,85.021,85.052,945499999.0
2005-08-01 03:25:00,85.041,85.121,85.034,85.056,975299998.0
2005-08-01 03:30:00,85.061,85.126,85.043,85.094,918700005.0
2005-08-01 03:35:00,85.089,85.138,85.064,85.081,816700003.0
2005-08-01 03:40:00,85.1,85.12,85.049,85.079,805900006.0
2005-08-01 03:45:00,85.092,85.113,85.046,85.097,981100002.0
2005-08-01 03:50:00,85.088,85.119,85.063,85.105,950099995.0
2005-08-01 03:55:00,85.109,85.124,85.049,85.061,820200003.0
2005-08-01 04:00:00,85.061,85.092,85.035,85.046,939100002.0
2005-08-01 04:05:00,85.038,85.06,84.943,85.035,1124300001.0
2005-08-01 04:10:00,85.022,85.051,84.991,85.033,907899993.0
2005-08-01 04:15:00,85.017,85.079,85.006,85.079,874999997.0
2005-08-01 04:20:00,85.066,85.125,85.061,85.101,631099996.0
2005-08-01 04:25:00,85.109,85.137,85.097,85.097,682400002.0
2005-08-01 04:30:00,85.098,85.121,85.07,85.07,1146600000.0
2005-08-01 04:35:00,85.074,85.096,84.992,85.016,702400000.0
2005-08-01 04:40:00,85.005,85.032,84.991,85.02,957399997.0
2005-08-01 04:45:00,85.019,85.066,85.006,85.055,833199992.0
2005-08-01 04:50:00,85.041,85.067,85.022,85.055,1298600003.0
2005-08-01 04:55:00,85.059,85.109,85.043,85.092,765299994.0
2005-08-01 05:00:00,85.112,85.159,85.1,85.143,865199998.0
2005-08-01 05:05:00,85.112,85.169,85.089,85.165,938899996.0
2005-08-01 05:10:00,85.132,85.166,85.086,85.118,886900006.0
2005-08-01 05:15:00,85.127,85.145,85.062,85.096,1108000001.0
2005-08-01 05:20:00,85.087,85.154,85.087,85.101,1088799999.0
2005-08-01 05:25:00,85.085,85.126,85.071,85.123,1006199999.0
2005-08-01 05:30:00,85.124,85.135,85.076,85.093,1014300002.0
2005-08-01 05:35:00,85.088,85.1,85.046,85.098,1046499998.0
2005-08-01 05:40:00,85.102,85.137,85.079,85.128,972900003.0
2005-08-01 05:45:00,85.128,85.144,85.096,85.101,759399993.0
2005-08-01 05:50:00,85.117,85.137,85.069,85.095,1002399994.0
2005-08-01 05:55:00,85.081,85.153,85.079,85.132,921400000.0
2005-08-01 06:00:00,85.138,85.163,85.11,85.119,842800002.0
2005-08-01 06:05:00,85.105,85.139,85.088,85.118,945499995.0
2005-08-01 06:10:00,85.098,85.125,85.078,85.092,753099995.0
2005-08-01 06:15:00,85.102,85.148,85.077,85.103,835199998.0
2005-08-01 06:20:00,85.123,85.137,85.082,85.112,1079999998.0
2005-08-01 06:25:00,85.126,85.13,85.082,85.107,943699997.0
2005-08-01 06:30:00,85.092,85.117,85.074,85.081,918099997.0
2005-08-01 06:35:00,85.071,85.11,85.065,85.11,1103800007.0
2005-08-01 06:40:00,85.107,85.124,85.065,85.104,1135399999.0
2005-08-01 06:45:00,85.101,85.128,85.082,85.083,940399993.0
2005-08-01 06:50:00,85.089,85.109,85.052,85.089,970899995.0
2005-08-01 06:55:00,85.09,85.12,85.076,85.115,710299995.0
2005-08-01 07:00:00,85.112,85.129,85.086,85.12,990799998.0
2005-08-01 07:05:00,85.12,85.157,85.096,85.132,951399996.0
2005-08-01 07:10:00,85.135,85.143,85.107,85.132,859200002.0
2005-08-01 07:15:00,85.127,85.156,85.105,85.142,1174300001.0
2005-08-01 07:20:00,85.132,85.161,85.104,85.14,787799995.0
2005-08-01 07:25:00,85.15,85.166,85.109,85.129,1118899995.0
2005-08-01 07:30:00,85.158,85.165,85.123,85.132,1037600009.0
2005-08-01 07:35:00,85.131,85.145,85.083,85.087,799100000.0
2005-08-01 07:40:00,85.091,85.106,85.046,85.081,669599997.0
2005-08-01 07:45:00,85.078,85.108,85.045,85.082,1000799998.0
2005-08-01 07:50:00,85.103,85.107,85.035,85.07,793999997.0
2005-08-01 07:55:00,85.076,85.119,85.071,85.094,937299994.0
2005-08-01 08:00:00,85.095,85.15,85.069,85.123,1024800003.0
2005-08-01 08:05:00,85.125,85.156,85.09,85.137,1072999998.0
2005-08-01 08:10:00,85.106,85.174,85.103,85.144,906200003.0
2005-08-01 08:15:00,85.142,85.172,85.121,85.134,925199994.0
2005-08-01 08:20:00,85.142,85.167,85.114,85.155,730599993.0
2005-08-01 08:25:00,85.111,85.151,85.089,85.115,838300007.0
2005-08-01 08:30:00,85.103,85.174,85.103,85.144,1183299992.0
2005-08-01 08:35:00,85.154,85.201,85.142,85.184,805600004.0
2005-08-01 08:40:00,85.188,85.21,85.163,85.188,1075199997.0
2005-08-01 08:45:00,85.168,85.195,85.135,85.157,897899999.0
2005-08-01 08:50:00,85.161,85.175,85.115,85.133,1069399999.0
2005-08-01 08:55:00,85.135,85.163,85.083,85.091,1092100006.0
2005-08-01 09:00:00,85.082,85.096,85.057,85.063,1083199996.0
2005-08-01 09:05:00,85.107,85.151,85.079,85.151,708600001.0
2005-08-01 09:10:00,85.113,85.16,85.105,85.121,748899998.0
2005-08-01 09:15:00,85.115,85.124,85.077,85.117,841899998.0
2005-08-01 09:20:00,85.136,85.162,85.11,85.126,917299993.0
2005-08-01 09:25:00,85.147,85.172,85.079,85.087,837899999.0
2005-08-01 09:30:00,85.091,85.167,85.084,85.14,809700001.0
2005-08-01 09:35:00,85.129,85.199,85.124,85.168,900899988.0
2005-08-01 09:40:00,85.171,85.244,85.158,85.21,1021800004.0
2005-08-01 09:45:00,85.235,85.244,85.186,85.2,1123199999.0
2005-08-01 09:50:00,85.206,85.263,85.196,85.239,1024400001.0
2005-08-01 09:55:00,85.211,85.233,85.174,85.212,1123600002.0
2005-08-01 10:00:00,85.183,85.238,85.171,85.233,738899995.0
2005-08-01 10:05:00,85.227,85.237,85.183,85.187,967200000.0
2005-08-01 10:10:00,85.211,85.233,85.181,85.212,960599987.0
2005-08-01 10:15:00,85.2,85.218,85.097,85.123,937799990.0
2005-08-01 10:20:00,85.091,85.122,85.016,85.041,927799994.0
2005-08-01 10:25:00,85.039,85.088,85.02,85.068,900999995.0
2005-08-01 10:30:00,85.05,85.111,85.05,85.101,953100000.0
2005-08-01 10:35:00,85.112,85.132,85.073,85.1,1104499996.0
2005-08-01 10:40:00,85.099,85.144,85.089,85.134,1216599989.0
2005-08-01 10:45:00,85.128,85.164,85.106,85.16,1032599998.0
2005-08-01 10:50:00,85.156,85.159,85.107,85.147,1101800001.0
2005-08-01 10:55:00,85.13,85.179,85.12,85.151,1106199991.0
2005-08-01 11:00:00,85.154,85.184,85.121,85.165,1044699995.0
2005-08-01 11:05:00,85.161,85.2,85.126,85.15,690500000.0
2005-08-01 11:10:00,85.15,85.16,85.096,85.125,873299997.0
2005-08-01 11:15:00,85.113,85.148,85.077,85.077,1103899995.0
2005-08-01 11:20:00,85.098,85.14,85.077,85.125,925599998.0
2005-08-01 11:25:00,85.11,85.144,85.092,85.126,957699989.0
2005-08-01 11:30:00,85.123,85.165,85.059,85.094,1110999999.0
2005-08-01 11:35:00,85.068,85.124,85.057,85.118,1104300000.0
2005-08-01 11:40:00,85.052,85.144,85.052,85.101,1043200003.0
2005-08-01 11:45:00,85.086,85.145,85.077,85.115,1292599986.0
2005-08-01 11:50:00,85.103,85.147,85.066,85.074,1066900001.0
2005-08-01 11:55:00,85.104,85.136,85.081,85.113,1049500000.0
2005-08-01 12:00:00,85.085,85.144,85.067,85.102,1147799995.0
2005-08-01 12:05:00,85.138,85.162,85.076,85.136,981999998.0
2005-08-01 12:10:00,85.132,85.167,85.103,85.108,971899996.0
2005-08-01 12:15:00,85.137,85.172,85.082,85.138,865099994.0
2005-08-01 12:20:00,85.146,85.155,85.109,85.117,1160799991.0
2005-08-01 12:25:00,85.149,85.205,85.097,85.152,947200000.0
2005-08-01 12:30:00,85.182,85.218,85.158,85.184,1139299998.0
2005-08-01 12:35:00,85.208,85.214,85.133,85.181,755799997.0
2005-08-01 12:40:00,85.19,85.19,85.132,85.145,933300000.0
2005-08-01 12:45:00,85.2,85.21,85.115,85.186,1056000003.0
2005-08-01 12:50:00,85.187,85.195,85.123,85.131,1000200001.0
2005-08-01 12:55:00,85.129,85.175,85.092,85.153,851900001.0
2005-08-01 13:00:00,85.17,85.17,85.093,85.116,689700000.0
2005-08-01 13:05:00,85.095,85.169,85.088,85.151,1077099999.0
2005-08-01 13:10:00,85.148,85.164,85.096,85.114,686200002.0
2005-08-01 13:15:00,85.124,85.124,85.047,85.047,1108100003.0
2005-08-01 13:20:00,85.074,85.129,85.059,85.102,1154699997.0
2005-08-01 13:25:00,85.096,85.142,85.069,85.131,930999990.0
2005-08-01 13:30:00,85.111,85.165,85.089,85.128,861700000.0
2005-08-01 13:35:00,85.127,85.148,85.068,85.119,969299998.0
2005-08-01 13:40:00,85.098,85.129,85.071,85.094,1029799996.0
2005-08-01 13:45:00,85.076,85.117,85.036,85.056,1160199998.0
2005-08-01 13:50:00,85.048,85.092,85.019,85.07,879000003.0
2005-08-01 13:55:00,85.036,85.09,85.031,85.043,1147499993.0
2005-08-01 14:00:00,85.038,85.081,84.995,85.053,1070199992.0
2005-08-01 14:05:00,85.033,85.055,84.996,85.036,1112299991.0
2005-08-01 14:10:00,85.023,85.094,85.017,85.065,916499998.0
2005-08-01 14:15:00,85.053,85.076,84.978,84.997,963799993.0
2005-08-01 14:20:00,85.015,85.09,84.987,85.085,769300000.0
2005-08-01 14:25:00,85.068,85.159,85.058,85.155,796299995.0
2005-08-01 14:30:00,85.111,85.152,85.091,85.124,1089400003.0
2005-08-01 14:35:00,85.109,85.16,85.086,85.16,950899989.0
2005-08-01 14:40:00,85.139,85.155,85.075,85.127,1065700001.0
2005-08-01 14:45:00,85.108,85.134,85.08,85.116,1073699994.0
2005-08-01 14:50:00,85.104,85.133,85.077,85.109,981199997.0
2005-08-01 14:55:00,85.091,85.119,85.038,85.09,887299997.0
2005-08-01 15:00:00,85.06,85.136,85.06,85.132,767600001.0
2005-08-01 15:05:00,85.137,85.165,85.081,85.128,996899998.0
2005-08-01 15:10:00,85.162,85.243,85.141,85.203,1017299993.0
2005-08-01 15:15:00,85.216,85.239,85.154,85.229,868999995.0
2005-08-01 15:20:00,85.222,85.269,85.204,85.233,763499990.0
2005-08-01 15:25:00,85.252,85.31,85.235,85.276,1093100005.0
2005-08-01 15:30:00,85.263,85.36,85.25,85.347,829699994.0
2005-08-01 15:35:00,85.325,85.358,85.286,85.302,830800002.0
2005-08-01 15:40:00,85.342,85.357,85.266,85.308,1009899988.0
2005-08-01 15:45:00,85.305,85.372,85.272,85.338,1137999995.0
2005-08-01 15:50:00,85.324,85.347,85.29,85.326,860300005.0
2005-08-01 15:55:00,85.328,85.366,85.297,85.326,858199995.0
2005-08-01 16:00:00,85.354,85.369,85.272,85.289,948100004.0
2005-08-01 16:05:00,85.291,85.305,85.26,85.283,1080200004.0
2005-08-01 16:10:00,85.297,85.356,85.261,85.317,834500002.0
2005-08-01 16:15:00,85.323,85.364,85.289,85.358,806999998.0
2005-08-01 16:20:00,85.342,85.365,85.291,85.327,840200004.0
2005-08-01 16:25:00,85.34,85.366,85.283,85.316,845300006.0
2005-08-01 16:30:00,85.339,85.399,85.303,85.366,1143700007.0
2005-08-01 16:35:00,85.354,85.409,85.328,85.387,980999995.0
2005-08-01 16:40:00,85.368,85.391,85.293,85.297,960599997.0
2005-08-01 16:45:00,85.283,85.339,85.261,85.3,908999990.0
2005-08-01 16:50:00,85.315,85.323,85.251,85.288,838399997.0
2005-08-01 16:55:00,85.295,85.366,85.277,85.342,874699996.0
2005-08-01 17:00:00,85.342,85.358,85.276,85.32,848099997.0
2005-08-01 17:05:00,85.321,85.364,85.292,85.321,876300001.0
2005-08-01 17:10:00,85.337,85.355,85.267,85.296,1041099998.0
2005-08-01 17:15:00,85.319,85.333,85.273,85.285,921999999.0
2005-08-01 17:20:00,85.296,85.365,85.281,85.355,936900000.0
2005-08-01 17:25:00,85.326,85.367,85.258,85.272,914000000.0
2005-08-01 17:30:00,85.291,85.353,85.285,85.333,840000007.0
2005-08-01 17:35:00,85.295,85.38,85.278,85.357,1015900000.0
2005-08-01 17:40:00,85.36,85.394,85.305,85.331,1220800006.0
2005-08-01 17:45:00,85.336,85.363,85.299,85.358,927200001.0
2005-08-01 17:50:00,85.338,85.397,85.326,85.364,1085699996.0
2005-08-01 17:55:00,85.343,85.414,85.32,85.358,1208499992.0
2005-08-01 18:00:00,85.373,85.46,85.325,85.34,6663799988.0
2005-08-01 18:05:00,85.364,85.46,85.317,85.415,9177100010.0
2005-08-01 18:10:00,85.409,85.434,85.343,85.432,7059599980.0
2005-08-01 18:15:00,85.4,85.49,85.379,85.424,6650999994.0
2005-08-01 18:20:00,85.416,85.52,85.391,85.405,8182799961.0
2005-08-01 18:25:00,85.48,85.51,85.364,85.391,7010499986.0
2005-08-01 18:30:00,85.362,85.445,85.335,85.408,6813499995.0
2005-08-01 18:35:00,85.405,85.423,85.35,85.417,5309399991.0
2005-08-01 18:40:00,85.4,85.441,85.358,85.435,4781699967.0
2005-08-01 18:45:00,85.416,85.442,85.356,85.373,3863299997.0
2005-08-01 18:50:00,85.398,85.426,85.343,85.402,3888100012.0
2005-08-01 18:55:00,85.394,85.43,85.331,85.395,4508199979.0
2005-08-01 19:00:00,85.396,85.435,85.363,85.42,3049900008.0
2005-08-01 19:05:00,85.402,85.431,85.368,85.374,3537699993.0
2005-08-01 19:10:00,85.404,85.426,85.362,85.398,2116900005.0
2005-08-01 19:15:00,85.43,85.452,85.384,85.42,2681600001.0
2005-08-01 19:20:00,85.411,85.436,85.336,85.413,3076099990.0
2005-08-01 19:25:00,85.434,85.461,85.381,85.418,4356799992.0
2005-08-01 19:30:00,85.423,85.437,85.364,85.412,3804599986.0
2005-08-01 19:35:00,85.416,85.435,85.354,85.365,3764599982.0
2005-08-01 19:40:00,85.37,85.421,85.335,85.378,2971799993.0
2005-08-01 19:45:00,85.346,85.403,85.341,85.358,2441199989.0
2005-08-01 19:50:00,85.386,85.456,85.375,85.392,2774699986.0
2005-08-01 19:55:00,85.397,85.441,85.377,85.41,2896999994.0
2005-08-01 20:00:00,85.396,85.428,85.349,85.405,2393399997.0
2005-08-01 20:05:00,85.392,85.428,85.351,85.382,3164299997.0
2005-08-01 20:10:00,85.397,85.449,85.379,85.41,4411999990.0
2005-08-01 20:15:00,85.44,85.461,85.389,85.4,2300099991.0
2005-08-01 20:20:00,85.389,85.448,85.372,85.415,3329299976.0
2005-08-01 20:25:00,85.399,85.451,85.371,85.411,3921699992.0
2005-08-01 20:30:00,85.429,85.446,85.386,85.386,4741500006.0
2005-08-01 20:35:00,85.428,85.454,85.387,85.429,3125899994.0
2005-08-01 20:40:00,85.406,85.472,85.394,85.451,5354699976.0
2005-08-01 20:45:00,85.433,85.455,85.391,85.411,3345700000.0
2005-08-01 20:50:00,85.402,85.457,85.37,85.43,3454099988.0
2005-08-01 20:55:00,85.428,85.446,85.383,85.411,5478000001.0
2005-08-01 21:00:00,85.403,85.445,85.351,85.356,3446199987.0
2005-08-01 21:05:00,85.372,85.43,85.348,85.378,3033799994.0
2005-08-01 21:10:00,85.394,85.454,85.353,85.435,2511499993.0
2005-08-01 21:15:00,85.43,85.455,85.361,85.396,4082399987.0
2005-08-01 21:20:00,85.404,85.459,85.365,85.382,4685999973.0
2005-08-01 21:25:00,85.406,85.442,85.367,85.396,3078500005.0
2005-08-01 21:30:00,85.39,85.439,85.38,85.413,1741599989.0
2005-08-01 21:35:00,85.413,85.432,85.358,85.383,1966799996.0
2005-08-01 21:40:00,85.377,85.447,85.358,85.406,2458299996.0
2005-08-01 21:45:00,85.446,85.472,85.377,85.418,2141800007.0
2005-08-01 21:50:00,85.436,85.479,85.422,85.471,1467799993.0
2005-08-01 21:55:00,85.443,85.501,85.425,85.456,1045299992.0
2005-08-01 22:00:00,85.481,85.493,85.412,85.472,3100499987.0
2005-08-01 22:05:00,85.467,85.481,85.406,85.441,928000006.0
2005-08-01 22:10:00,85.48,85.483,85.404,85.42,1574299995.0
2005-08-01 22:15:00,85.46,85.499,85.422,85.469,1884599993.0
2005-08-01 22:20:00,85.481,85.502,85.422,85.46,1528200002.0
2005-08-01 22:25:00,85.432,85.486,85.397,85.477,1798600007.0
2005-08-01 22:30:00,85.465,85.483,85.399,85.462,2342299981.0
2005-08-01 22:35:00,85.471,85.489,85.414,85.438,1208400003.0
2005-08-01 22:40:00,85.466,85.488,85.404,85.458,1381900004.0
2005-08-01 22:45:00,85.455,85.473,85.409,85.444,1434199992.0
2005-08-01 22:50:00,85.417,85.458,85.359,85.41,1385600000.0
2005-08-01 22:55:00,85.405,85.456,85.33,85.337,1485100007.0
2005-08-01 23:00:00,85.383,85.448,85.308,85.308,1079600000.0
2005-08-01 23:05:00,85.328,85.403,85.274,85.377,1093099999.0
2005-08-01 23:10:00,85.368,85.4,85.342,85.356,1014599997.0
2005-08-01 23:15:00,85.343,85.402,85.326,85.389,1068100005.0
2005-08-01 23:20:00,85.365,85.435,85.306,85.358,1210499995.0
2005-08-01 23:25:00,85.39,85.399,85.317,85.336,763899999.0
2005-08-01 23:30:00,85.354,85.412,85.348,85.378,890399999.0
2005-08-01 23:35:00,85.373,85.449,85.334,85.428,1034699993.0
2005-08-01 23:40:00,85.444,85.492,85.415,85.463,1039199996.0
2005-08-01 23:45:00,85.453,85.494,85.407,85.446,935799995.0
2005-08-01 23:50:00,85.389,85.46,85.372,85.399,1022799995.0
2005-08-01 23:55:00,85.427,85.46,85.384,85.384,962299990.0
2005-08-02 00:00:00,85.397,85.428,85.347,85.383,924699996.0
2005-08-02 00:05:00,85.376,85.412,85.332,85.366,973199992.0
2005-08-02 00:10:00,85.392,85.405,85.345,85.369,923500000.0
2005-08-02 00:15:00,85.34,85.383,85.321,85.333,833700004.0
2005-08-02 00:20:00,85.366,85.413,85.324,85.391,1087699993.0
2005-08-02 00:25:00,85.351,85.419,85.326,85.365,1142500004.0
2005-08-02 00:30:00,85.36,85.389,85.324,85.354,817099995.0
2005-08-02 00:35:00,85.35,85.405,85.313,85.382,1041099996.0
2005-08-02 00:40:00,85.381,85.406,85.322,85.343,1196999997.0
2005-08-02 00:45:00,85.357,85.384,85.309,85.347,878700000.0
2005-08-02 00:50:00,85.353,85.39,85.31,85.314,1123900005.0
2005-08-02 00:55:00,85.313,85.373,85.303,85.354,898499996.0
2005-08-02 01:00:00,85.339,85.364,85.246,85.258,1030100006.0
2005-08-02 01:05:00,85.254,85.329,85.241,85.304,928499994.0
2005-08-02 01:10:00,85.293,85.314,85.249,85.314,848099998.0
2005-08-02 01:15:00,85.271,85.355,85.261,85.355,1037599996.0
2005-08-02 01:20:00,85.333,85.363,85.279,85.288,1054199996.0
2005-08-02 01:25:00,85.274,85.353,85.271,85.331,1006699995.0
2005-08-02 01:30:00,85.337,85.337,85.223,85.284,1229299989.0
2005-08-02 01:35:00,85.285,85.308,85.242,85.277,879899995.0
2005-08-02 01:40:00,85.272,85.292,85.213,85.228,1281599997.0
2005-08-02 01:45:00,85.278,85.315,85.231,85.293,971099994.0
2005-08-02 01:50:00,85.303,85.32,85.213,85.279,854400001.0
2005-08-02 01:55:00,85.271,85.309,85.232,85.287,765199997.0
2005-08-02 02:00:00,85.286,85.33,85.248,85.301,814199993.0
2005-08-02 02:05:00,85.294,85.33,85.253,85.284,948899993.0
2005-08-02 02:10:00,85.283,85.353,85.269,85.318,1063700008.0
2005-08-02 02:15:00,85.34,85.358,85.277,85.314,1175199998.0
2005-08-02 02:20:00,85.306,85.332,85.253,85.33,810699998.0
2005-08-02 02:25:00,85.314,85.359,85.284,85.318,968499998.0
2005-08-02 02:30:00,85.308,85.352,85.258,85.296,870499998.0
2005-08-02 02:35:00,85.27,85.296,85.218,85.218,1127199996.0
2005-08-02 02:40:00,85.242,85.297,85.201,85.255,907099999.0
2005-08-02 02:45:00,85.279,85.31,85.227,85.234,944999997.0
2005-08-02 02:50:00,85.253,85.29,85.22,85.23,910799995.0
2005-08-02 02:55:00,85.181,85.253,85.176,85.204,1063199999.0
2005-08-02 03:00:00,85.207,85.228,85.159,85.228,1044800000.0
2005-08-02 03:05:00,85.216,85.231,85.16,85.183,1016499991.0
2005-08-02 03:10:00,85.192,85.209,85.141,85.182,994599995.0
2005-08-02 03:15:00,85.19,85.196,85.144,85.146,886900002.0
2005-08-02 03:20:00,85.14,85.181,85.118,85.152,932799993.0
2005-08-02 03:25:00,85.14,85.184,85.108,85.111,1324499995.0
2005-08-02 03:30:00,85.128,85.27,85.128,85.233,1053099999.0
2005-08-02 03:35:00,85.21,85.29,85.156,85.248,973199999.0
2005-08-02 03:40:00,85.199,85.283,85.199,85.254,991300000.0
2005-08-02 03:45:00,85.242,85.262,85.172,85.226,952800000.0
2005-08-02 03:50:00,85.231,85.291,85.203,85.238,844899999.0
2005-08-02 03:55:00,85.247,85.26,85.172,85.227,783499997.0
2005-08-02 04:00:00,85.21,85.247,85.167,85.202,910700000.0
2005-08-02 04:05:00,85.215,85.244,85.153,85.218,1014399997.0
2005-08-02 04:10:00,85.198,85.228,85.154,85.193,786700002.0
2005-08-02 04:15:00,85.205,85.237,85.167,85.202,1245400003.0
2005-08-02 04:20:00,85.18,85.229,85.16,85.221,730300000.0
2005-08-02 04:25:00,85.232,85.255,85.181,85.232,934199993.0
2005-08-02 04:30:00,85.244,85.283,85.2,85.258,1202300002.0
2005-08-02 04:35:00,85.237,85.295,85.213,85.285,907499999.0
2005-08-02 04:40:00,85.289,85.309,85.252,85.29,915900003.0
2005-08-02 04:45:00,85.287,85.322,85.238,85.251,823700001.0
2005-08-02 04:50:00,85.263,85.296,85.237,85.28,921399997.0
2005-08-02 04:55:00,85.292,85.302,85.231,85.274,845400005.0
2005-08-02 05:00:00,85.247,85.305,85.241,85.299,912100001.0
2005-08-02 05:05:00,85.29,85.314,85.243,85.292,1045900001.0
2005-08-02 05:10:00,85.255,85.322,85.25,85.288,1095799999.0
2005-08-02 05:15:00,85.325,85.325,85.227,85.289,825600000.0
2005-08-02 05:20:00,85.292,85.323,85.248,85.274,1068500000.0
2005-08-02 05:25:00,85.283,85.31,85.242,85.267,930000003.0
2005-08-02 05:30:00,85.274,85.308,85.23,85.293,1186500001.0
2005-08-02 05:35:00,85.251,85.298,85.225,85.282,915200000.0
2005-08-02 05:40:00,85.273,85.312,85.23,85.286,828099998.0
2005-08-02 05:45:00,85.276,85.313,85.248,85.289,975799998.0
2005-08-02 05:50:00,85.285,85.302,85.239,85.264,1004000000.0
2005-08-02 05:55:00,85.25,85.288,85.23,85.237,926199996.0
2005-08-02 06:00:00,85.255,85.303,85.233,85.267,1242600000.0
2005-08-02 06:05:00,85.268,85.31,85.235,85.283,971199998.0
2005-08-02 06:10:00,85.259,85.321,85.251,85.299,1002599994.0
2005-08-02 06:15:00,85.302,85.323,85.257,85.291,1003400001.0
2005-08-02 06:20:00,85.316,85.343,85.291,85.313,1065200000.0
2005-08-02 06:25:00,85.328,85.367,85.29,85.321,992199995.0
2005-08-02 06:30:00,85.344,85.376,85.3,85.335,790700001.0
2005-08-02 06:35:00,85.331,85.342,85.279,85.335,1190099993.0
2005-08-02 06:40:00,85.347,85.393,85.316,85.367,1260099989.0
2005-08-02 06:45:00,85.38,85.407,85.314,85.369,1060100002.0
2005-08-02 06:50:00,85.341,85.414,85.32,85.354,1002500000.0
2005-08-02 06:55:00,85.369,85.385,85.299,85.364,1079699996.0
2005-08-02 07:00:00,85.344,85.391,85.336,85.354,992399995.0
2005-08-02 07:05:00,85.321,85.367,85.304,85.33,894899995.0
2005-08-02 07:10:00,85.332,85.372,85.308,85.345,889800005.0
2005-08-02 07:15:00,85.32,85.36,85.3,85.339,1068599989.0
2005-08-02 07:20:00,85.32,85.385,85.308,85.383,1018599998.0
2005-08-02 07:25:00,85.342,85.4,85.334,85.35,1070800002.0
2005-08-02 07:30:00,85.358,85.382,85.311,85.338,884499999.0
2005-08-02 07:35:00,85.33,85.37,85.311,85.323,1044200001.0
2005-08-02 07:40:00,85.339,85.367,85.307,85.319,891200000.0
2005-08-02 07:45:00,85.311,85.341,85.274,85.295,1025099991.0
2005-08-02 07:50:00,85.326,85.34,85.259,85.318,923800002.0
2005-08-02 07:55:00,85.315,85.374,85.315,85.37,851400005.0
2005-08-02 08:00:00,85.358,85.4,85.322,85.361,803799996.0
2005-08-02 08:05:00,85.369,85.414,85.346,85.372,1154900006.0
2005-08-02 08:10:00,85.423,85.48,85.282,85.302,891299998.0
2005-08-02 08:15:00,85.282,85.344,85.255,85.305,899599992.0
2005-08-02 08:20:00,85.337,85.362,85.292,85.347,1023499997.0
2005-08-02 08:25:00,85.36,85.373,85.279,85.304,910400003.0
2005-08-02 08:30:00,85.29,85.304,85.249,85.249,952200008.0
2005-08-02 08:35:00,85.259,85.299,85.234,85.293,861100000.0
2005-08-02 08:40:00,85.275,85.306,85.245,85.296,1072699992.0
2005-08-02 08:45:00,85.291,85.307,85.224,85.252,929099999.0
2005-08-02 08:50:00,85.273,85.362,85.215,85.342,1089800007.0
2005-08-02 08:55:00,85.343,85.362,85.267,85.301,768000000.0
2005-08-02 09:00:00,85.304,85.32,85.233,85.233,1133999996.0
2005-08-02 09:05:00,85.259,85.3,85.229,85.243,948799998.0
2005-08-02 09:10:00,85.215,85.28,85.2,85.205,787599993.0
2005-08-02 09:15:00,85.195,85.233,85.142,85.164,755400000.0
2005-08-02 09:20:00,85.171,85.189,85.126,85.17,952399999.0
2005-08-02 09:25:00,85.16,85.178,85.114,85.131,846499997.0
2005-08-02 09:30:00,85.141,85.205,85.121,85.173,828800006.0
2005-08-02 09:35:00,85.183,85.212,85.109,85.138,1007100002.0
2005-08-02 09:40:00,85.154,85.181,85.113,85.14,991699999.0
2005-08-02 09:45:00,85.154,85.169,85.067,85.119,994000003.0
2005-08-02 09:50:00,85.122,85.144,85.076,85.135,1070099994.0
2005-08-02 09:55:00,85.118,85.147,85.093,85.118,954299998.0
2005-08-02 10:00:00,85.132,85.17,85.092,85.139,768699992.0
2005-08-02 10:05:00,85.149,85.163,85.103,85.13,933200005.0
2005-08-02 10:10:00,85.138,85.188,85.118,85.145,825500000.0
2005-08-02 10:15:00,85.167,85.182,85.124,85.133,852800004.0
2005-08-02 10:20:00,85.136,85.181,85.111,85.12,1000600002.0
2005-08-02 10:25:00,85.16,85.17,85.111,85.142,954499998.0
2005-08-02 10:30:00,85.129,85.184,85.119,85.152,884499989.0
2005-08-02 10:35:00,85.139,85.177,85.104,85.125,1061000003.0
2005-08-02 10:40:00,85.15,85.166,85.052,85.118,1185700001.0
2005-08-02 10:45:00,85.117,85.129,85.054,85.112,984000003.0
2005-08-02 10:50:00,85.115,85.127,85.064,85.107,919700001.0
2005-08-02 10:55:00,85.083,85.152,85.073,85.134,1100799989.0
2005-08-02 11:00:00,85.152,85.16,85.083,85.124,987699996.0
2005-08-02 11:05:00,85.161,85.181,85.119,85.146,1009499999.0
2005-08-02 11:10:00,85.147,85.155,85.1,85.129,877699997.0
2005-08-02 11:15:00,85.132,85.162,85.101,85.117,1070399997.0
2005-08-02 11:20:00,85.11,85.151,85.077,85.097,1099900003.0
2005-08-02 11:25:00,85.094,85.131,85.047,85.086,845700002.0
2005-08-02 11:30:00,85.105,85.124,85.072,85.096,781199994.0
2005-08-02 11:35:00,85.09,85.109,85.06,85.104,1149300002.0
2005-08-02 11:40:00,85.107,85.111,85.053,85.07,996899997.0
2005-08-02 11:45:00,85.101,85.135,85.053,85.108,1124799995.0
2005-08-02 11:50:00,85.114,85.144,85.053,85.144,1219400001.0
2005-08-02 11:55:00,85.133,85.175,85.073,85.153,1045000000.0
2005-08-02 12:00:00,85.139,85.172,85.1,85.129,1085599997.0
2005-08-02 12:05:00,85.143,85.184,85.111,85.184,919499996.0
2005-08-02 12:10:00,85.173,85.19,85.098,85.113,809800002.0
2005-08-02 12:15:00,85.123,85.188,85.101,85.166,863300000.0
2005-08-02 12:20:00,85.177,85.181,85.119,85.144,980100001.0
2005-08-02 12:25:00,85.158,85.177,85.11,85.16,974299995.0
2005-08-02 12:30:00,85.151,85.168,85.08,85.081,923400000.0
2005-08-02 12:35:00,85.129,85.176,85.099,85.162,1035199997.0
2005-08-02 12:40:00,85.14,85.173,85.121,85.131,1013899998.0
2005-08-02 12:45:00,85.16,85.207,85.115,85.164,923599999.0
2005-08-02 12:50:00,85.165,85.224,85.119,85.193,849500000.0
2005-08-02 12:55:00,85.225,85.236,85.163,85.205,964199996.0
2005-08-02 13:00:00,85.184,85.211,85.16,85.202,970100001.0
2005-08-02 13:05:00,85.193,85.254,85.159,85.227,1073099999.0
2005-08-02 13:10:00,85.234,85.252,85.171,85.194,820399996.0
2005-08-02 13:15:00,85.206,85.244,85.169,85.221,1051999990.0
2005-08-02 13:20:00,85.209,85.239,85.178,85.192,912199994.0
2005-08-02 13:25:00,85.179,85.227,85.161,85.195,1069900003.0
2005-08-02 13:30:00,85.164,85.205,85.12,85.132,998999992.0
2005-08-02 13:35:00,85.149,85.182,85.102,85.176,944000002.0
2005-08-02 13:40:00,85.15,85.167,85.078,85.132,1115399999.0
2005-08-02 13:45:00,85.128,85.176,85.077,85.142,1175300002.0
2005-08-02 13:50:00,85.121,85.182,85.114,85.125,1007299995.0
2005-08-02 13:55:00,85.105,85.152,85.078,85.092,1119999997.0
2005-08-02 14:00:00,85.118,85.146,85.09,85.142,833600001.0
2005-08-02 14:05:00,85.135,85.174,85.097,85.105,841200005.0
2005-08-02 14:10:00,85.157,85.162,85.097,85.109,1006799992.0
2005-08-02 14:15:00,85.091,85.114,85.042,85.094,1035799989.0
2005-08-02 14:20:00,85.103,85.103,85.002,85.014,881800000.0
2005-08-02 14:25:00,85.012,85.079,85.012,85.046,860999994.0
2005-08-02 14:30:00,85.058,85.152,85.058,85.13,811100007.0
2005-08-02 14:35:00,85.126,85.14,85.076,85.096,1046999994.0
2005-08-02 14:40:00,85.093,85.167,85.091,85.125,934899994.0
2005-08-02 14:45:00,85.117,85.137,85.048,85.099,778299996.0
2005-08-02 14:50:00,85.074,85.094,84.946,84.946,964099996.0
2005-08-02 14:55:00,84.973,85.056,84.963,85.013,1069100001.0
2005-08-02 15:00:00,84.99,85.071,84.99,85.04,909799998.0
2005-08-02 15:05:00,85.077,85.12,85.02,85.028,903799998.0
2005-08-02 15:10:00,85.065,85.086,85.029,85.075,1010099992.0
2005-08-02 15:15:00,85.065,85.085,85.012,85.042,827999998.0
2005-08-02 15:20:00,85.057,85.096,85.029,85.084,756199999.0
2005-08-02 15:25:00,85.064,85.108,85.031,85.108,1100600005.0
2005-08-02 15:30:00,85.063,85.127,85.025,85.127,731599997.0
2005-08-02 15:35:00,85.102,85.134,85.06,85.104,797500000.0
2005-08-02 15:40:00,85.115,85.12,85.057,85.083,1109199995.0
2005-08-02 15:45:00,85.084,85.137,85.041,85.085,942499999.0
2005-08-02 15:50:00,85.094,85.113,85.038,85.065,1069100000.0
2005-08-02 15:55:00,85.038,85.094,85.024,85.071,935500004.0
2005-08-02 16:00:00,85.069,85.128,85.058,85.106,827600001.0
2005-08-02 16:05:00,85.081,85.131,85.068,85.086,882299992.0
2005-08-02 16:10:00,85.092,85.099,85.043,85.065,789199999.0
2005-08-02 16:15:00,85.095,85.152,85.06,85.115,963999992.0
2005-08-02 16:20:00,85.068,85.15,85.06,85.107,919800000.0
2005-08-02 16:25:00,85.102,85.149,85.058,85.149,978199998.0
2005-08-02 16:30:00,85.14,85.152,85.064,85.085,910900005.0
2005-08-02 16:35:00,85.073,85.114,85.035,85.063,830999999.0
2005-08-02 16:40:00,85.074,85.108,85.038,85.077,886700000.0
2005-08-02 16:45:00,85.101,85.101,85.009,85.009,1186399998.0
2005-08-02 16:50:00,85.061,85.092,85.021,85.08,894899998.0
2005-08-02 16:55:00,85.041,85.121,84.993,85.081,948799990.0
2005-08-02 17:00:00,85.102,85.102,85.018,85.022,1072600000.0
2005-08-02 17:05:00,85.072,85.09,85.005,85.044,1100899999.0
2005-08-02 17:10:00,85.016,85.077,85.002,85.043,907500001.0
2005-08-02 17:15:00,85.013,85.074,84.97,85.031,765000000.0
2005-08-02 17:20:00,85.063,85.084,85.025,85.042,867299997.0
2005-08-02 17:25:00,85.044,85.099,85.027,85.086,1187199999.0
2005-08-02 17:30:00,85.05,85.114,85.027,85.1,985800000.0
2005-08-02 17:35:00,85.077,85.135,85.059,85.115,1109499997.0
2005-08-02 17:40:00,85.082,85.109,85.024,85.093,1264499993.0
2005-08-02 17:45:00,85.066,85.106,85.025,85.049,915499988.0
2005-08-02 17:50:00,85.081,85.122,85.051,85.053,1080599999.0
2005-08-02 17:55:00,85.055,85.095,85.021,85.029,955900000.0
2005-08-02 18:00:00,84.986,85.14,84.986,85.061,6618300021.0
2005-08-02 18:05:00,85.068,85.18,85.041,85.131,9283899964.0
2005-08-02 18:10:00,85.122,85.179,85.086,85.161,7144099977.0
2005-08-02 18:15:00,85.166,85.184,85.105,85.151,7192099979.0
2005-08-02 18:20:00,85.135,85.26,85.089,85.201,7951799962.0
2005-08-02 18:25:00,85.25,85.26,85.151,85.159,6874299944.0
2005-08-02 18:30:00,85.134,85.202,85.123,85.172,7222399985.0
2005-08-02 18:35:00,85.18,85.204,85.142,85.187,5296299993.0
2005-08-02 18:40:00,85.195,85.239,85.155,85.225,4715299983.0
2005-08-02 18:45:00,85.233,85.262,85.176,85.189,3966799981.0
2005-08-02 18:50:00,85.218,85.238,85.179,85.206,4283399981.0
2005-08-02 18:55:00,85.225,85.249,85.173,85.213,4056099998.0
2005-08-02 19:00:00,85.205,85.252,85.179,85.199,2804900005.0
2005-08-02 19:05:00,85.205,85.28,85.164,85.26,4009799985.0
2005-08-02 19:10:00,85.225,85.283,85.205,85.262,2089399993.0
2005-08-02 19:15:00,85.277,85.277,85.204,85.267,2849699994.0
2005-08-02 19:20:00,85.245,85.271,85.141,85.2,2855899994.0
2005-08-02 19:25:00,85.19,85.253,85.161,85.224,4727399984.0
2005-08-02 19:30:00,85.239,85.277,85.188,85.22,3219200001.0
2005-08-02 19:35:00,85.246,85.266,85.177,85.222,3050600009.0
2005-08-02 19:40:00,85.226,85.259,85.192,85.243,2953799989.0
2005-08-02 19:45:00,85.207,85.243,85.172,85.188,2721899995.0
2005-08-02 19:50:00,85.192,85.237,85.162,85.196,2702499997.0
2005-08-02 19:55:00,85.2,85.228,85.167,85.185,2696500000.0
2005-08-02 20:00:00,85.226,85.237,85.127,85.212,2111699993.0
2005-08-02 20:05:00,85.186,85.256,85.179,85.235,3085099990.0
2005-08-02 20:10:00,85.24,85.276,85.198,85.233,4396199985.0
2005-08-02 20:15:00,85.242,85.275,85.186,85.247,2267399999.0
2005-08-02 20:20:00,85.2,85.268,85.189,85.253,2881599985.0
2005-08-02 20:25:00,85.228,85.256,85.202,85.248,4090899989.0
2005-08-02 20:30:00,85.228,85.277,85.158,85.219,4681099996.0
2005-08-02 20:35:00,85.257,85.273,85.186,85.232,3027300001.0
2005-08-02 20:40:00,85.244,85.288,85.216,85.251,5283399991.0
2005-08-02 20:45:00,85.275,85.296,85.225,85.283,3421099986.0
2005-08-02 20:50:00,85.256,85.306,85.222,85.28,3409899993.0
2005-08-02 20:55:00,85.274,85.304,85.237,85.277,5113799982.0
2005-08-02 21:00:00,85.291,85.314,85.247,85.258,3442599994.0
2005-08-02 21:05:00,85.232,85.306,85.226,85.247,3090299994.0
2005-08-02 21:10:00,85.22,85.267,85.197,85.214,2457099994.0
2005-08-02 21:15:00,85.21,85.265,85.193,85.233,4565700003.0
2005-08-02 21:20:00,85.241,85.27,85.204,85.215,4719899990.0
2005-08-02 21:25:00,85.224,85.32,85.202,85.288,2843799985.0
2005-08-02 21:30:00,85.284,85.318,85.256,85.315,1580799996.0
2005-08-02 21:35:00,85.298,85.298,85.212,85.255,2139299993.0
2005-08-02 21:40:00,85.246,85.311,85.21,85.248,2441699995.0
2005-08-02 21:45:00,85.285,85.29,85.207,85.22,1853899996.0
2005-08-02 21:50:00,85.208,85.259,85.185,85.212,1477399995.0
2005-08-02 21:55:00,85.198,85.241,85.173,85.186,1426899989.0
2005-08-02 22:00:00,85.242,85.253,85.18,85.205,3092299995.0
2005-08-02 22:05:00,85.226,85.244,85.17,85.22,1125999995.0
2005-08-02 22:10:00,85.189,85.241,85.178,85.227,1821399984.0
2005-08-02 22:15:00,85.21,85.257,85.184,85.21,1572500006.0
2005-08-02 22:20:00,85.221,85.321,85.21,85.277,1714399998.0
2005-08-02 22:25:00,85.248,85.294,85.218,85.294,1687200004.0
2005-08-02 22:30:00,85.271,85.29,85.192,85.215,2262899987.0
2005-08-02 22:35:00,85.256,85.275,85.192,85.222,1405400004.0
2005-08-02 22:40:00,85.205,85.276,85.199,85.228,1405799997.0
2005-08-02 22:45:00,85.262,85.265,85.185,85.24,1619899989.0
2005-08-02 22:50:00,85.235,85.258,85.161,85.212,1593500000.0
2005-08-02 22:55:00,85.192,85.236,85.14,85.18,1527900002.0
2005-08-02 23:00:00,85.157,85.238,85.154,85.206,1009400003.0
2005-08-02 23:05:00,85.178,85.224,85.136,85.137,977700001.0
2005-08-02 23:10:00,85.18,85.205,85.129,85.138,1033999990.0
2005-08-02 23:15:00,85.124,85.222,85.124,85.175,1097199995.0
2005-08-02 23:20:00,85.197,85.249,85.146,85.202,884699994.0
2005-08-02 23:25:00,85.207,85.224,85.147,85.201,879399994.0
2005-08-02 23:30:00,85.199,85.235,85.173,85.197,877000004.0
2005-08-02 23:35:00,85.228,85.247,85.118,85.188,1014800005.0
2005-08-02 23:40:00,85.19,85.219,85.151,85.213,1237899995.0
2005-08-02 23:45:00,85.179,85.225,85.137,85.191,999099993.0
2005-08-02 23:50:00,85.188,85.235,85.162,85.182,900100000.0
2005-08-02 23:55:00,85.22,85.22,85.155,85.203,807600001.0
2005-08-03 00:00:00,85.184,85.23,85.16,85.211,943599992.0
2005-08-03 00:05:00,85.163,85.225,85.127,85.163,1045099998.0
2005-08-03 00:10:00,85.138,85.21,85.135,85.208,1207900002.0
2005-08-03 00:15:00,85.198,85.198,85.134,85.149,989099995.0
2005-08-03 00:20:00,85.165,85.193,85.116,85.121,1218900002.0
2005-08-03 00:25:00,85.145,85.194,85.115,85.139,753499999.0
2005-08-03 00:30:00,85.149,85.172,85.115,85.15,940500001.0
2005-08-03 00:35:00,85.138,85.171,85.102,85.145,1105499994.0
2005-08-03 00:40:00,85.15,85.181,85.1,85.111,1018299999.0
2005-08-03 00:45:00,85.149,85.173,85.093,85.149,806799998.0
2005-08-03 00:50:00,85.16,85.186,85.103,85.156,881800000.0
2005-08-03 00:55:00,85.167,85.191,85.115,85.135,784800006.0
2005-08-03 01:00:00,85.173,85.222,85.138,85.176,936499993.0
2005-08-03 01:05:00,85.161,85.187,85.103,85.139,938899997.0
2005-08-03 01:10:00,85.135,85.173,85.104,85.116,929599998.0
2005-08-03 01:15:00,85.135,85.175,85.11,85.167,1159699998.0
2005-08-03 01:20:00,85.116,85.177,85.103,85.156,954500000.0
2005-08-03 01:25:00,85.166,85.268,85.141,85.202,1144099992.0
2005-08-03 01:30:00,85.221,85.242,85.136,85.192,1184399991.0
2005-08-03 01:35:00,85.244,85.258,85.175,85.21,745700002.0
2005-08-03 01:40:00,85.213,85.308,85.199,85.277,915599995.0
2005-08-03 01:45:00,85.296,85.303,85.225,85.255,913499995.0
2005-08-03 01:50:00,85.247,85.304,85.224,85.292,1169699997.0
2005-08-03 01:55:00,85.296,85.307,85.218,85.28,1144999992.0
2005-08-03 02:00:00,85.308,85.353,85.271,85.276,956400001.0
2005-08-03 02:05:00,85.312,85.328,85.236,85.283,1046099991.0
2005-08-03 02:10:00,85.26,85.311,85.245,85.288,1045299997.0
2005-08-03 02:15:00,85.285,85.343,85.243,85.306,1194099986.0
2005-08-03 02:20:00,85.307,85.324,85.249,85.267,1114899987.0
2005-08-03 02:25:00,85.254,85.286,85.191,85.244,1078300000.0
2005-08-03 02:30:00,85.254,85.292,85.22,85.256,1011800001.0
2005-08-03 02:35:00,85.268,85.277,85.187,85.187,928600002.0
2005-08-03 02:40:00,85.23,85.285,85.188,85.216,1024400007.0
2005-08-03 02:45:00,85.224,85.292,85.224,85.252,1068799998.0
2005-08-03 02:50:00,85.235,85.284,85.22,85.242,1189199996.0
2005-08-03 02:55:00,85.265,85.3,85.231,85.29,1131899999.0
2005-08-03 03:00:00,85.242,85.29,85.195,85.233,1108999999.0
2005-08-03 03:05:00,85.248,85.273,85.188,85.214,991299997.0
2005-08-03 03:10:00,85.217,85.279,85.182,85.251,1111100000.0
2005-08-03 03:15:00,85.222,85.278,85.188,85.236,845700006.0
2005-08-03 03:20:00,85.264,85.334,85.237,85.301,1065199993.0
2005-08-03 03:25:00,85.297,85.32,85.232,85.232,1017500006.0
2005-08-03 03:30:00,85.278,85.354,85.234,85.284,1223699994.0
2005-08-03 03:35:00,85.264,85.293,85.177,85.217,1095099999.0
2005-08-03 03:40:00,85.213,85.271,85.199,85.234,1274899992.0
2005-08-03 03:45:00,85.24,85.268,85.193,85.247,971400006.0
2005-08-03 03:50:00,85.213,85.273,85.188,85.254,805299998.0
2005-08-03 03:55:00,85.264,85.303,85.234,85.293,900199999.0
2005-08-03 04:00:00,85.279,85.374,85.221,85.353,670000002.0
2005-08-03 04:05:00,85.355,85.359,85.283,85.308,796800004.0
2005-08-03 04:10:00,85.292,85.356,85.263,85.3,1038399994.0
2005-08-03 04:15:00,85.296,85.329,85.261,85.295,1040900001.0
2005-08-03 04:20:00,85.293,85.335,85.253,85.322,876300000.0
2005-08-03 04:25:00,85.295,85.316,85.247,85.302,918999990.0
2005-08-03 04:30:00,85.27,85.33,85.256,85.32,1023999997.0
2005-08-03 04:35:00,85.33,85.355,85.28,85.286,705400005.0
2005-08-03 04:40:00,85.274,85.346,85.273,85.31,894800006.0
2005-08-03 04:45:00,85.29,85.29,85.238,85.242,921000004.0
2005-08-03 04:50:00,85.261,85.282,85.212,85.224,1222499993.0
2005-08-03 04:55:00,85.26,85.301,85.218,85.243,688000000.0
2005-08-03 05:00:00,85.295,85.3,85.234,85.265,1076000000.0
2005-08-03 05:05:00,85.248,85.329,85.219,85.287,815499995.0
2005-08-03 05:10:00,85.264,85.294,85.207,85.288,1023499993.0
2005-08-03 05:15:00,85.291,85.291,85.204,85.281,909399996.0
2005-08-03 05:20:00,85.28,85.299,85.233,85.277,854999996.0
2005-08-03 05:25:00,85.297,85.315,85.217,85.231,851299998.0
2005-08-03 05:30:00,85.274,85.298,85.215,85.241,1020099998.0
2005-08-03 05:35:00,85.236,85.283,85.185,85.24,980300000.0
2005-08-03 05:40:00,85.255,85.325,85.225,85.263,913199993.0
2005-08-03 05:45:00,85.28,85.333,85.269,85.292,1006000001.0
2005-08-03 05:50:00,85.318,85.367,85.294,85.343,891800001.0
2005-08-03 05:55:00,85.344,85.363,85.307,85.32,744499995.0
2005-08-03 06:00:00,85.292,85.351,85.276,85.333,1014099995.0
2005-08-03 06:05:00,85.362,85.362,85.273,85.315,985399996.0
2005-08-03 06:10:00,85.319,85.338,85.264,85.264,859800003.0
2005-08-03 06:15:00,85.321,85.333,85.272,85.294,904100002.0
2005-08-03 06:20:00,85.282,85.364,85.272,85.34,917799992.0
2005-08-03 06:25:00,85.345,85.355,85.286,85.312,902500002.0
2005-08-03 06:30:00,85.307,85.345,85.291,85.325,702999999.0
2005-08-03 06:35:00,85.33,85.355,85.299,85.332,1074099999.0
2005-08-03 06:40:00,85.335,85.347,85.287,85.312,952699999.0
2005-08-03 06:45:00,85.324,85.35,85.283,85.328,787100002.0
2005-08-03 06:50:00,85.321,85.366,85.302,85.342,1159399997.0
2005-08-03 06:55:00,85.35,85.374,85.31,85.346,933699993.0
2005-08-03 07:00:00,85.35,85.358,85.282,85.343,1046500000.0
2005-08-03 07:05:00,85.35,85.39,85.31,85.358,934399999.0
2005-08-03 07:10:00,85.377,85.394,85.335,85.363,925400002.0
2005-08-03 07:15:00,85.311,85.35,85.285,85.322,1074500004.0
2005-08-03 07:20:00,85.305,85.351,85.287,85.351,868100001.0
2005-08-03 07:25:00,85.33,85.36,85.287,85.334,1023399999.0
2005-08-03 07:30:00,85.333,85.359,85.288,85.305,887100002.0
2005-08-03 07:35:00,85.293,85.345,85.288,85.307,1070899999.0
2005-08-03 07:40:00,85.292,85.318,85.256,85.318,1017999989.0
2005-08-03 07:45:00,85.307,85.322,85.254,85.276,1196600000.0
2005-08-03 07:50:00,85.3,85.328,85.233,85.32,1078799994.0
2005-08-03 07:55:00,85.329,85.359,85.276,85.332,916999995.0
2005-08-03 08:00:00,85.322,85.369,85.304,85.358,749999998.0
2005-08-03 08:05:00,85.341,85.369,85.287,85.342,983099999.0
2005-08-03 08:10:00,85.334,85.348,85.292,85.311,1015500000.0
2005-08-03 08:15:00,85.281,85.317,85.239,85.317,929500000.0
2005-08-03 08:20:00,85.308,85.339,85.253,85.333,992099989.0
2005-08-03 08:25:00,85.295,85.34,85.268,85.309,989700003.0
2005-08-03 08:30:00,85.312,85.365,85.274,85.294,1064399997.0
2005-08-03 08:35:00,85.284,85.298,85.197,85.218,694199995.0
2005-08-03 08:40:00,85.224,85.304,85.208,85.274,1063999995.0
2005-08-03 08:45:00,85.266,85.317,85.237,85.265,889300001.0
2005-08-03 08:50:00,85.3,85.33,85.221,85.309,1189300003.0
2005-08-03 08:55:00,85.312,85.373,85.301,85.354,954700001.0
2005-08-03 09:00:00,85.33,85.363,85.299,85.31,1074599997.0
2005-08-03 09:05:00,85.328,85.359,85.297,85.325,1073800001.0
2005-08-03 09:10:00,85.319,85.342,85.282,85.319,625499999.0
2005-08-03 09:15:00,85.333,85.351,85.285,85.298,978099998.0
2005-08-03 09:20:00,85.31,85.347,85.292,85.333,948599994.0
2005-08-03 09:25:00,85.312,85.342,85.268,85.312,937500001.0
2005-08-03 09:30:00,85.329,85.334,85.272,85.33,771900001.0
2005-08-03 09:35:00,85.301,85.323,85.258,85.323,771700000.0
2005-08-03 09:40:00,85.315,85.361,85.275,85.361,853200000.0
2005-08-03 09:45:00,85.336,85.379,85.317,85.33,918800003.0
2005-08-03 09:50:00,85.335,85.349,85.286,85.338,1073800007.0
2005-08-03 09:55:00,85.319,85.377,85.306,85.359,1067399997.0
2005-08-03 10:00:00,85.323,85.383,85.309,85.383,848299999.0
2005-08-03 10:05:00,85.338,85.399,85.325,85.343,1049600001.0
2005-08-03 10:10:00,85.327,85.382,85.292,85.308,921499994.0
2005-08-03 10:15:00,85.312,85.359,85.299,85.345,934999990.0
2005-08-03 10:20:00,85.339,85.372,85.303,85.326,1060400000.0
2005-08-03 10:25:00,85.327,85.396,85.312,85.372,1033100003.0
2005-08-03 10:30:00,85.353,85.404,85.321,85.321,890399997.0
2005-08-03 10:35:00,85.368,85.429,85.352,85.422,946099995.0
2005-08-03 10:40:00,85.422,85.47,85.383,85.449,1173900000.0
2005-08-03 10:45:00,85.463,85.474,85.404,85.42,873599994.0
2005-08-03 10:50:00,85.431,85.461,85.384,85.408,1021399994.0
2005-08-03 10:55:00,85.418,85.444,85.371,85.416,1001100000.0
2005-08-03 11:00:00,85.396,85.461,85.352,85.433,1067700004.0
2005-08-03 11:05:00,85.411,85.427,85.355,85.393,1036100005.0
2005-08-03 11:10:00,85.379,85.419,85.338,85.407,1138499990.0
2005-08-03 11:15:00,85.394,85.43,85.342,85.4,983400011.0
2005-08-03 11:20:00,85.42,85.452,85.358,85.42,881099999.0
2005-08-03 11:25:00,85.4,85.445,85.369,85.418,875299995.0
2005-08-03 11:30:00,85.432,85.438,85.372,85.417,883100001.0
2005-08-03 11:35:00,85.422,85.428,85.334,85.35,1200399998.0
2005-08-03 11:40:00,85.354,85.381,85.313,85.328,1018200001.0
2005-08-03 11:45:00,85.311,85.349,85.263,85.327,1043399993.0
2005-08-03 11:50:00,85.328,85.416,85.304,85.4,1003899996.0
2005-08-03 11:55:00,85.387,85.415,85.346,85.39,928999996.0
2005-08-03 12:00:00,85.359,85.42,85.33,85.33,735899998.0
2005-08-03 12:05:00,85.363,85.404,85.312,85.389,1004500001.0
2005-08-03 12:10:00,85.384,85.4,85.325,85.34,923200003.0
2005-08-03 12:15:00,85.364,85.378,85.298,85.372,752200001.0
2005-08-03 12:20:00,85.35,85.384,85.308,85.339,1125699998.0
2005-08-03 12:25:00,85.339,85.364,85.278,85.345,995500002.0
2005-08-03 12:30:00,85.304,85.364,85.296,85.343,1148599996.0
2005-08-03 12:35:00,85.363,85.382,85.308,85.355,731300000.0
2005-08-03 12:40:00,85.323,85.368,85.319,85.348,887400005.0
2005-08-03 12:45:00,85.348,85.433,85.325,85.405,1081799999.0
2005-08-03 12:50:00,85.362,85.415,85.306,85.324,977500004.0
2005-08-03 12:55:00,85.345,85.382,85.309,85.357,869199999.0
2005-08-03 13:00:00,85.373,85.373,85.3,85.315,908600004.0
2005-08-03 13:05:00,85.355,85.362,85.275,85.318,1129800001.0
2005-08-03 13:10:00,85.328,85.36,85.265,85.352,881999999.0
2005-08-03 13:15:00,85.333,85.371,85.292,85.358,1056599999.0
2005-08-03 13:20:00,85.35,85.387,85.322,85.384,914300001.0
2005-08-03 13:25:00,85.327,85.392,85.314,85.336,955399999.0
2005-08-03 13:30:00,85.332,85.391,85.316,85.35,955999996.0
2005-08-03 13:35:00,85.366,85.389,85.317,85.329,1079500004.0
2005-08-03 13:40:00,85.368,85.405,85.337,85.385,1029399998.0
2005-08-03 13:45:00,85.38,85.425,85.347,85.408,1220799998.0
2005-08-03 13:50:00,85.374,85.452,85.371,85.401,974800000.0
2005-08-03 13:55:00,85.413,85.424,85.344,85.378,1064899998.0
2005-08-03 14:00:00,85.392,85.48,85.362,85.469,768100001.0
2005-08-03 14:05:00,85.467,85.477,85.39,85.39,903299998.0
2005-08-03 14:10:00,85.436,85.463,85.388,85.463,890900001.0
2005-08-03 14:15:00,85.445,85.515,85.426,85.496,1094700004.0
2005-08-03 14:20:00,85.515,85.559,85.481,85.498,1013600002.0
2005-08-03 14:25:00,85.519,85.573,85.485,85.501,720999995.0
2005-08-03 14:30:00,85.514,85.573,85.498,85.552,1148999997.0
2005-08-03 14:35:00,85.556,85.61,85.552,85.61,799899997.0
2005-08-03 14:40:00,85.612,85.666,85.552,85.648,1041399988.0
2005-08-03 14:45:00,85.632,85.712,85.617,85.671,848099996.0
2005-08-03 14:50:00,85.645,85.676,85.621,85.648,1077699996.0
2005-08-03 14:55:00,85.624,85.692,85.622,85.673,769799998.0
2005-08-03 15:00:00,85.673,85.719,85.654,85.701,1001199997.0
2005-08-03 15:05:00,85.714,85.721,85.638,85.679,1040800000.0
2005-08-03 15:10:00,85.659,85.709,85.639,85.681,972200006.0
2005-08-03 15:15:00,85.685,85.72,85.606,85.635,1240599994.0
2005-08-03 15:20:00,85.648,85.672,85.616,85.646,818500003.0
2005-08-03 15:25:00,85.662,85.679,85.591,85.625,1065599989.0
2005-08-03 15:30:00,85.623,85.658,85.601,85.635,979699995.0
2005-08-03 15:35:00,85.654,85.674,85.612,85.646,652699999.0
2005-08-03 15:40:00,85.643,85.657,85.57,85.613,1125499998.0
2005-08-03 15:45:00,85.645,85.7,85.609,85.651,1046700002.0
2005-08-03 15:50:00,85.638,85.713,85.623,85.664,1038999985.0
2005-08-03 15:55:00,85.708,85.713,85.649,85.69,1015600005.0
2005-08-03 16:00:00,85.691,85.719,85.634,85.655,909699998.0
2005-08-03 16:05:00,85.694,85.702,85.642,85.659,878599996.0
2005-08-03 16:10:00,85.67,85.713,85.64,85.657,810599998.0
2005-08-03 16:15:00,85.688,85.715,85.64,85.696,986800004.0
2005-08-03 16:20:00,85.716,85.73,85.676,85.725,1015599995.0
2005-08-03 16:25:00,85.715,85.735,85.668,85.674,969499996.0
2005-08-03 16:30:00,85.69,85.726,85.685,85.695,947099997.0
2005-08-03 16:35:00,85.673,85.732,85.627,85.713,971299999.0
2005-08-03 16:40:00,85.675,85.713,85.642,85.665,1267300000.0
2005-08-03 16:45:00,85.668,85.703,85.62,85.644,918700002.0
2005-08-03 16:50:00,85.698,85.721,85.636,85.678,937699999.0
2005-08-03 16:55:00,85.68,85.721,85.629,85.721,934199995.0
2005-08-03 17:00:00,85.708,85.708,85.638,85.66,964300004.0
2005-08-03 17:05:00,85.664,85.687,85.614,85.614,911099993.0
2005-08-03 17:10:00,85.611,85.676,85.588,85.611,1009900002.0
2005-08-03 17:15:00,85.64,85.663,85.588,85.614,1045899993.0
2005-08-03 17:20:00,85.599,85.696,85.599,85.613,885000007.0
2005-08-03 17:25:00,85.616,85.677,85.597,85.622,1016599996.0
2005-08-03 17:30:00,85.606,85.661,85.589,85.64,1151799989.0
2005-08-03 17:35:00,85.615,85.695,85.595,85.693,1118200001.0
2005-08-03 17:40:00,85.657,85.742,85.625,85.727,1260199996.0
2005-08-03 17:45:00,85.724,85.767,85.683,85.757,1031500000.0
2005-08-03 17:50:00,85.728,85.764,85.682,85.728,951399999.0
2005-08-03 17:55:00,85.716,85.716,85.655,85.665,1030499996.0
2005-08-03 18:00:00,85.666,85.81,85.638,85.712,6607499965.0
2005-08-03 18:05:00,85.725,85.78,85.665,85.701,8570299991.0
2005-08-03 18:10:00,85.682,85.711,85.602,85.678,7126199993.0
2005-08-03 18:15:00,85.647,85.697,85.601,85.644,7982399990.0
2005-08-03 18:20:00,85.641,85.72,85.603,85.672,8341099979.0
2005-08-03 18:25:00,85.673,85.699,85.622,85.673,7387399992.0
2005-08-03 18:30:00,85.627,85.75,85.627,85.684,6973999988.0
2005-08-03 18:35:00,85.665,85.733,85.657,85.7,5476299998.0
2005-08-03 18:40:00,85.699,85.726,85.637,85.67,4650499988.0
2005-08-03 18:45:00,85.692,85.709,85.622,85.648,4306799985.0
2005-08-03 18:50:00,85.635,85.677,85.597,85.66,4020499998.0
2005-08-03 18:55:00,85.619,85.681,85.605,85.66,4120000009.0
2005-08-03 19:00:00,85.659,85.659,85.565,85.65,2745199997.0
2005-08-03 19:05:00,85.635,85.658,85.59,85.657,3618999989.0
2005-08-03 19:10:00,85.631,85.671,85.601,85.661,2188300004.0
2005-08-03 19:15:00,85.614,85.676,85.595,85.66,2802099988.0
2005-08-03 19:20:00,85.638,85.688,85.606,85.633,3207199985.0
2005-08-03 19:25:00,85.651,85.701,85.628,85.677,4493100009.0
2005-08-03 19:30:00,85.673,85.745,85.626,85.696,3841199986.0
2005-08-03 19:35:00,85.73,85.766,85.668,85.762,3326499983.0
2005-08-03 19:40:00,85.769,85.769,85.68,85.745,2969199994.0
2005-08-03 19:45:00,85.731,85.763,85.678,85.721,2596799995.0
2005-08-03 19:50:00,85.75,85.75,85.651,85.651,2744199999.0
2005-08-03 19:55:00,85.66,85.761,85.66,85.717,2857800011.0
2005-08-03 20:00:00,85.718,85.765,85.684,85.735,2264199996.0
2005-08-03 20:05:00,85.748,85.783,85.685,85.748,3017899991.0
2005-08-03 20:10:00,85.756,85.784,85.699,85.742,3894599986.0
2005-08-03 20:15:00,85.699,85.771,85.694,85.725,2265599999.0
2005-08-03 20:20:00,85.692,85.772,85.682,85.729,3301299989.0
2005-08-03 20:25:00,85.712,85.769,85.695,85.738,3821199989.0
2005-08-03 20:30:00,85.7,85.746,85.653,85.695,5010399991.0
2005-08-03 20:35:00,85.713,85.733,85.671,85.702,2905599992.0
2005-08-03 20:40:00,85.698,85.736,85.66,85.686,5087600007.0
2005-08-03 20:45:00,85.714,85.73,85.65,85.724,3759699998.0
2005-08-03 20:50:00,85.69,85.726,85.646,85.649,3603499995.0
2005-08-03 20:55:00,85.683,85.712,85.638,85.666,5658599982.0
2005-08-03 21:00:00,85.667,85.711,85.638,85.698,3120099999.0
2005-08-03 21:05:00,85.646,85.718,85.646,85.657,3220399995.0
2005-08-03 21:10:00,85.728,85.764,85.675,85.738,2527599991.0
2005-08-03 21:15:00,85.728,85.746,85.675,85.734,3947899987.0
2005-08-03 21:20:00,85.74,85.74,85.629,85.667,4696799991.0
2005-08-03 21:25:00,85.662,85.741,85.646,85.715,2738299984.0
2005-08-03 21:30:00,85.74,85.741,85.682,85.69,1711199994.0
2005-08-03 21:35:00,85.691,85.728,85.676,85.719,2196099988.0
2005-08-03 21:40:00,85.678,85.735,85.664,85.731,2684200005.0
2005-08-03 21:45:00,85.726,85.731,85.639,85.649,1765400004.0
2005-08-03 21:50:00,85.657,85.705,85.631,85.685,1430199996.0
2005-08-03 21:55:00,85.708,85.716,85.65,85.676,1262799996.0
2005-08-03 22:00:00,85.657,85.725,85.645,85.704,2940299990.0
2005-08-03 22:05:00,85.697,85.731,85.675,85.677,1008199998.0
2005-08-03 22:10:00,85.675,85.702,85.619,85.688,1751000004.0
2005-08-03 22:15:00,85.671,85.706,85.641,85.659,1616300001.0
2005-08-03 22:20:00,85.648,85.697,85.607,85.63,1591799986.0
2005-08-03 22:25:00,85.62,85.69,85.606,85.669,1495299997.0
2005-08-03 22:30:00,85.672,85.699,85.607,85.659,2345899987.0
2005-08-03 22:35:00,85.683,85.705,85.621,85.635,1321199991.0
2005-08-03 22:40:00,85.69,85.701,85.586,85.641,1420299988.0
2005-08-03 22:45:00,85.618,85.677,85.594,85.65,1557799997.0
2005-08-03 22:50:00,85.61,85.667,85.584,85.652,1606600001.0
2005-08-03 22:55:00,85.611,85.687,85.58,85.62,1612899993.0
2005-08-03 23:00:00,85.648,85.674,85.571,85.638,1167499996.0
2005-08-03 23:05:00,85.635,85.668,85.577,85.601,929299998.0
2005-08-03 23:10:00,85.63,85.667,85.6,85.63,1017899995.0
2005-08-03 23:15:00,85.605,85.662,85.582,85.582,1128699994.0
2005-08-03 23:20:00,85.612,85.659,85.568,85.606,1168899999.0
2005-08-03 23:25:00,85.595,85.636,85.559,85.608,1122400002.0
2005-08-03 23:30:00,85.567,85.664,85.543,85.608,941499997.0
2005-08-03 23:35:00,85.58,85.647,85.51,85.578,779599998.0
2005-08-03 23:40:00,85.601,85.659,85.582,85.63,982199999.0
2005-08-03 23:45:00,85.63,85.686,85.591,85.639,980000002.0
2005-08-03 23:50:00,85.636,85.692,85.621,85.675,871700005.0
2005-08-03 23:55:00,85.653,85.668,85.614,85.62,1049600001.0
2005-08-04 00:00:00,85.628,85.704,85.594,85.611,1090599997.0
2005-08-04 00:05:00,85.667,85.7,85.618,85.619,859500001.0
2005-08-04 00:10:00,85.613,85.709,85.609,85.658,1129999995.0
2005-08-04 00:15:00,85.65,85.712,85.643,85.705,1009799994.0
2005-08-04 00:20:00,85.653,85.732,85.652,85.652,938100002.0
2005-08-04 00:25:00,85.709,85.709,85.634,85.69,841100001.0
2005-08-04 00:30:00,85.66,85.699,85.647,85.662,880300000.0
2005-08-04 00:35:00,85.672,85.696,85.62,85.69,1044299997.0
2005-08-04 00:40:00,85.688,85.762,85.637,85.672,986500001.0
2005-08-04 00:45:00,85.687,85.774,85.676,85.69,1171000001.0
2005-08-04 00:50:00,85.685,85.727,85.657,85.679,983599996.0
2005-08-04 00:55:00,85.695,85.713,85.639,85.693,999899998.0
2005-08-04 01:00:00,85.688,85.715,85.643,85.677,875499998.0
2005-08-04 01:05:00,85.681,85.717,85.609,85.681,1086499994.0
2005-08-04 01:10:00,85.673,85.71,85.655,85.679,1044799996.0
2005-08-04 01:15:00,85.698,85.73,85.667,85.685,1170799996.0
2005-08-04 01:20:00,85.665,85.71,85.63,85.695,822999997.0
2005-08-04 01:25:00,85.679,85.712,85.556,85.596,1213699996.0
2005-08-04 01:30:00,85.616,85.673,85.568,85.622,1102700001.0
2005-08-04 01:35:00,85.652,85.716,85.628,85.669,854899987.0
2005-08-04 01:40:00,85.706,85.724,85.65,85.663,899300004.0
2005-08-04 01:45:00,85.668,85.728,85.634,85.705,1029799998.0
2005-08-04 01:50:00,85.677,85.726,85.649,85.698,905799994.0
2005-08-04 01:55:00,85.731,85.755,85.667,85.703,945699999.0
2005-08-04 02:00:00,85.712,85.732,85.658,85.732,1162000001.0
2005-08-04 02:05:00,85.735,85.759,85.667,85.724,941299998.0
2005-08-04 02:10:00,85.712,85.768,85.677,85.768,916100004.0
2005-08-04 02:15:00,85.744,85.783,85.694,85.722,1081100001.0
2005-08-04 02:20:00,85.752,85.791,85.727,85.738,1162999995.0
2005-08-04 02:25:00,85.743,85.78,85.702,85.767,1008499996.0
2005-08-04 02:30:00,85.792,85.898,85.739,85.88,891799998.0
2005-08-04 02:35:00,85.884,85.892,85.792,85.792,842199998.0
2005-08-04 02:40:00,85.83,85.83,85.744,85.813,1037199998.0
2005-08-04 02:45:00,85.763,85.806,85.735,85.758,1082100001.0
2005-08-04 02:50:00,85.747,85.782,85.706,85.743,893199999.0
2005-08-04 02:55:00,85.749,85.768,85.697,85.732,939600001.0
2005-08-04 03:00:00,85.717,85.72,85.608,85.663,838299993.0
2005-08-04 03:05:00,85.658,85.682,85.616,85.629,1089699999.0
2005-08-04 03:10:00,85.628,85.663,85.58,85.59,972699998.0
2005-08-04 03:15:00,85.609,85.652,85.584,85.591,1021300000.0
2005-08-04 03:20:00,85.6,85.634,85.581,85.607,918699999.0
2005-08-04 03:25:00,85.587,85.629,85.524,85.576,1048799999.0
2005-08-04 03:30:00,85.591,85.655,85.57,85.655,947500007.0
2005-08-04 03:35:00,85.627,85.658,85.605,85.605,899299991.0
2005-08-04 03:40:00,85.599,85.668,85.57,85.605,1085099998.0
2005-08-04 03:45:00,85.591,85.641,85.561,85.627,994599993.0
2005-08-04 03:50:00,85.645,85.645,85.594,85.594,819799995.0
2005-08-04 03:55:00,85.613,85.641,85.543,85.592,958499998.0
2005-08-04 04:00:00,85.568,85.611,85.521,85.561,888199992.0
2005-08-04 04:05:00,85.567,85.592,85.508,85.53,796799991.0
2005-08-04 04:10:00,85.56,85.587,85.512,85.586,1117900009.0
2005-08-04 04:15:00,85.55,85.591,85.492,85.561,1081199997.0
2005-08-04 04:20:00,85.553,85.568,85.504,85.521,982499998.0
2005-08-04 04:25:00,85.556,85.566,85.5,85.528,833399997.0
2005-08-04 04:30:00,85.538,85.591,85.519,85.56,1025600000.0
2005-08-04 04:35:00,85.589,85.63,85.537,85.585,880200002.0
2005-08-04 04:40:00,85.572,85.649,85.561,85.608,968299994.0
2005-08-04 04:45:00,85.63,85.65,85.579,85.615,1018800002.0
2005-08-04 04:50:00,85.591,85.659,85.574,85.605,1024899993.0
2005-08-04 04:55:00,85.601,85.664,85.594,85.603,728899994.0
2005-08-04 05:00:00,85.664,85.676,85.596,85.623,1092400005.0
2005-08-04 05:05:00,85.606,85.645,85.542,85.59,1069499997.0
2005-08-04 05:10:00,85.607,85.655,85.582,85.614,980399991.0
2005-08-04 05:15:00,85.628,85.633,85.568,85.608,1058399988.0
2005-08-04 05:20:00,85.604,85.644,85.577,85.611,911999995.0
2005-08-04 05:25:00,85.637,85.668,85.587,85.647,912699995.0
2005-08-04 05:30:00,85.636,85.681,85.599,85.668,956499998.0
2005-08-04 05:35:00,85.664,85.7,85.612,85.644,1147800007.0
2005-08-04 05:40:00,85.675,85.704,85.608,85.658,1174099998.0
2005-08-04 05:45:00,85.657,85.707,85.619,85.666,787899999.0
2005-08-04 05:50:00,85.703,85.703,85.602,85.635,785299999.0
2005-08-04 05:55:00,85.674,85.705,85.634,85.666,771600001.0
2005-08-04 06:00:00,85.676,85.723,85.64,85.658,950799997.0
2005-08-04 06:05:00,85.697,85.712,85.648,85.656,1149799990.0
2005-08-04 06:10:00,85.657,85.689,85.62,85.634,863600005.0
2005-08-04 06:15:00,85.682,85.689,85.628,85.66,985700000.0
2005-08-04 06:20:00,85.654,85.698,85.638,85.651,1143399996.0
2005-08-04 06:25:00,85.681,85.708,85.648,85.705,885599999.0
2005-08-04 06:30:00,85.704,85.728,85.652,85.702,938899995.0
2005-08-04 06:35:00,85.692,85.741,85.671,85.735,954999998.0
2005-08-04 06:40:00,85.722,85.758,85.662,85.666,1047499996.0
2005-08-04 06:45:00,85.699,85.725,85.666,85.717,925299997.0
2005-08-04 06:50:00,85.677,85.727,85.662,85.685,975500000.0
2005-08-04 06:55:00,85.695,85.715,85.632,85.683,737599998.0
2005-08-04 07:00:00,85.652,85.717,85.636,85.69,1022899995.0
2005-08-04 07:05:00,85.707,85.714,85.644,85.704,924700005.0
2005-08-04 07:10:00,85.66,85.71,85.651,85.67,922600000.0
2005-08-04 07:15:00,85.648,85.714,85.629,85.672,899700002.0
2005-08-04 07:20:00,85.658,85.696,85.602,85.667,854300003.0
2005-08-04 07:25:00,85.656,85.658,85.599,85.604,1147899995.0
2005-08-04 07:30:00,85.625,85.645,85.582,85.619,952500000.0
2005-08-04 07:35:00,85.617,85.627,85.572,85.585,997999998.0
2005-08-04 07:40:00,85.578,85.674,85.574,85.657,876499995.0
2005-08-04 07:45:00,85.64,85.657,85.591,85.632,1154699991.0
2005-08-04 07:50:00,85.628,85.665,85.597,85.622,887200003.0
2005-08-04 07:55:00,85.581,85.641,85.563,85.641,959199990.0
2005-08-04 08:00:00,85.621,85.664,85.592,85.608,731099998.0
2005-08-04 08:05:00,85.603,85.645,85.59,85.635,1029500000.0
2005-08-04 08:10:00,85.564,85.652,85.563,85.628,921600001.0
2005-08-04 08:15:00,85.621,85.65,85.575,85.608,951399998.0
2005-08-04 08:20:00,85.585,85.637,85.573,85.626,695399996.0
2005-08-04 08:25:00,85.573,85.623,85.524,85.563,993899997.0
2005-08-04 08:30:00,85.548,85.568,85.491,85.5,1027900001.0
2005-08-04 08:35:00,85.518,85.616,85.503,85.556,835699999.0
2005-08-04 08:40:00,85.547,85.578,85.502,85.53,979399997.0
2005-08-04 08:45:00,85.536,85.559,85.498,85.529,843400000.0
2005-08-04 08:50:00,85.537,85.578,85.494,85.517,1000699992.0
2005-08-04 08:55:00,85.509,85.554,85.482,85.526,918199995.0
2005-08-04 09:00:00,85.524,85.552,85.479,85.509,1166799997.0
2005-08-04 09:05:00,85.519,85.58,85.506,85.58,876199991.0
2005-08-04 09:10:00,85.538,85.574,85.522,85.547,757600001.0
2005-08-04 09:15:00,85.558,85.593,85.518,85.558,790700000.0
2005-08-04 09:20:00,85.571,85.571,85.498,85.54,630100000.0
2005-08-04 09:25:00,85.508,85.602,85.494,85.541,1052699998.0
2005-08-04 09:30:00,85.563,85.698,85.556,85.698,805100002.0
2005-08-04 09:35:00,85.698,85.699,85.639,85.661,709999999.0
2005-08-04 09:40:00,85.64,85.67,85.588,85.613,762300003.0
2005-08-04 09:45:00,85.626,85.707,85.561,85.697,1193299997.0
2005-08-04 09:50:00,85.68,85.697,85.63,85.666,1012399997.0
2005-08-04 09:55:00,85.648,85.673,85.598,85.633,1017799997.0
2005-08-04 10:00:00,85.603,85.771,85.603,85.759,918999998.0
2005-08-04 10:05:00,85.746,85.803,85.708,85.734,1117300013.0
2005-08-04 10:10:00,85.744,85.751,85.649,85.716,815599997.0
2005-08-04 10:15:00,85.714,85.755,85.672,85.749,874000010.0
2005-08-04 10:20:00,85.724,85.77,85.706,85.732,939199994.0
2005-08-04 10:25:00,85.729,85.759,85.706,85.72,931900000.0
2005-08-04 10:30:00,85.683,85.739,85.667,85.684,1138999996.0
2005-08-04 10:35:00,85.701,85.76,85.685,85.735,1055700006.0
2005-08-04 10:40:00,85.686,85.748,85.665,85.704,1165899999.0
2005-08-04 10:45:00,85.747,85.754,85.689,85.719,791699998.0
2005-08-04 10:50:00,85.742,85.758,85.684,85.728,929299999.0
2005-08-04 10:55:00,85.736,85.774,85.697,85.755,880199999.0
2005-08-04 11:00:00,85.765,85.775,85.705,85.756,1072399998.0
2005-08-04 11:05:00,85.726,85.747,85.656,85.665,779899996.0
2005-08-04 11:10:00,85.633,85.709,85.618,85.67,831599996.0
2005-08-04 11:15:00,85.66,85.778,85.66,85.744,1077899991.0
2005-08-04 11:20:00,85.769,85.778,85.72,85.752,799599996.0
2005-08-04 11:25:00,85.762,85.794,85.731,85.772,991399993.0
2005-08-04 11:30:00,85.785,85.788,85.732,85.772,911199997.0
2005-08-04 11:35:00,85.774,85.774,85.658,85.701,971600000.0
2005-08-04 11:40:00,85.669,85.719,85.659,85.698,932799996.0
2005-08-04 11:45:00,85.71,85.748,85.651,85.728,1011499998.0
2005-08-04 11:50:00,85.727,85.759,85.689,85.745,932400009.0
2005-08-04 11:55:00,85.716,85.736,85.639,85.648,1010399996.0
2005-08-04 12:00:00,85.641,85.702,85.64,85.684,1140599998.0
2005-08-04 12:05:00,85.701,85.701,85.61,85.619,806499990.0
2005-08-04 12:10:00,85.618,85.647,85.59,85.625,1092799996.0
2005-08-04 12:15:00,85.624,85.751,85.591,85.738,773400000.0
2005-08-04 12:20:00,85.731,85.802,85.712,85.749,1310899990.0
2005-08-04 12:25:00,85.732,85.791,85.713,85.714,1080300002.0
2005-08-04 12:30:00,85.676,85.781,85.669,85.743,1131400001.0
2005-08-04 12:35:00,85.767,85.81,85.744,85.775,1070899997.0
2005-08-04 12:40:00,85.735,85.795,85.717,85.769,932899998.0
2005-08-04 12:45:00,85.802,85.827,85.747,85.775,810299996.0
2005-08-04 12:50:00,85.773,85.816,85.732,85.814,908900009.0
2005-08-04 12:55:00,85.822,85.825,85.721,85.781,892700000.0
2005-08-04 13:00:00,85.801,85.818,85.749,85.788,800200001.0
2005-08-04 13:05:00,85.789,85.831,85.763,85.794,1025299996.0
2005-08-04 13:10:00,85.808,85.895,85.77,85.831,918599998.0
2005-08-04 13:15:00,85.815,85.841,85.759,85.774,1013799998.0
2005-08-04 13:20:00,85.766,85.801,85.725,85.762,1172299999.0
2005-08-04 13:25:00,85.751,85.77,85.683,85.731,903500003.0
2005-08-04 13:30:00,85.674,85.76,85.672,85.737,1101599993.0
2005-08-04 13:35:00,85.719,85.795,85.709,85.768,916900006.0
2005-08-04 13:40:00,85.794,85.847,85.765,85.8,1275099997.0
2005-08-04 13:45:00,85.81,85.832,85.752,85.802,1139499996.0
2005-08-04 13:50:00,85.812,85.852,85.774,85.788,1013699994.0
2005-08-04 13:55:00,85.81,85.837,85.735,85.754,1164599987.0
2005-08-04 14:00:00,85.795,85.797,85.723,85.735,862199994.0
2005-08-04 14:05:00,85.777,85.81,85.729,85.785,921199991.0
2005-08-04 14:10:00,85.812,85.833,85.768,85.803,851699998.0
2005-08-04 14:15:00,85.823,85.863,85.787,85.831,966399997.0
2005-08-04 14:20:00,85.859,85.859,85.796,85.824,1100799994.0
2005-08-04 14:25:00,85.822,85.901,85.819,85.876,824600002.0
2005-08-04 14:30:00,85.856,85.915,85.833,85.89,886600000.0
2005-08-04 14:35:00,85.885,85.909,85.841,85.889,818399990.0
2005-08-04 14:40:00,85.886,85.909,85.838,85.9,998699991.0
2005-08-04 14:45:00,85.869,85.9,85.833,85.872,990399998.0
2005-08-04 14:50:00,85.874,85.906,85.847,85.859,869199998.0
2005-08-04 14:55:00,85.851,85.915,85.841,85.892,1131100002.0
2005-08-04 15:00:00,85.875,85.907,85.844,85.881,948100001.0
2005-08-04 15:05:00,85.888,85.911,85.82,85.888,1211799996.0
2005-08-04 15:10:00,85.908,85.909,85.828,85.879,1064800002.0
2005-08-04 15:15:00,85.871,85.898,85.823,85.86,886400002.0
2005-08-04 15:20:00,85.82,85.9,85.802,85.875,779300003.0
2005-08-04 15:25:00,85.885,85.901,85.835,85.892,1078800006.0
2005-08-04 15:30:00,85.894,85.924,85.849,85.895,1075600000.0
2005-08-04 15:35:00,85.88,85.892,85.795,85.839,816799997.0
2005-08-04 15:40:00,85.842,85.866,85.744,85.826,999899996.0
2005-08-04 15:45:00,85.832,85.878,85.803,85.826,1089199995.0
2005-08-04 15:50:00,85.825,85.864,85.784,85.83,854999996.0
2005-08-04 15:55:00,85.85,85.86,85.801,85.85,864099995.0
2005-08-04 16:00:00,85.857,85.883,85.818,85.844,1006200003.0
2005-08-04 16:05:00,85.879,85.929,85.845,85.912,904399998.0
2005-08-04 16:10:00,85.925,85.99,85.893,85.984,697499993.0
2005-08-04 16:15:00,85.953,86.005,85.939,85.981,1009999999.0
2005-08-04 16:20:00,85.978,85.978,85.856,85.89,766999998.0
2005-08-04 16:25:00,85.903,85.933,85.871,85.915,849399995.0
2005-08-04 16:30:00,85.904,85.943,85.858,85.941,1071399995.0
2005-08-04 16:35:00,85.942,85.956,85.888,85.927,893799994.0
2005-08-04 16:40:00,85.904,85.968,85.892,85.944,1125899999.0
2005-08-04 16:45:00,85.932,85.96,85.891,85.931,1037500004.0
2005-08-04 16:50:00,85.957,85.989,85.914,85.989,951099992.0
2005-08-04 16:55:00,85.955,86.008,85.942,85.988,1033899992.0
2005-08-04 17:00:00,85.974,86.001,85.938,85.945,858199999.0
2005-08-04 17:05:00,85.949,86.023,85.94,85.999,883900004.0
2005-08-04 17:10:00,85.978,86.06,85.967,86.03,941800000.0
2005-08-04 17:15:00,86.045,86.045,85.937,85.948,725199997.0
2005-08-04 17:20:00,85.957,86.017,85.897,85.948,700199998.0
2005-08-04 17:25:00,85.921,85.95,85.829,85.852,1043299986.0
2005-08-04 17:30:00,85.83,85.917,85.823,85.859,1025699999.0
2005-08-04 17:35:00,85.857,85.941,85.846,85.929,831200001.0
2005-08-04 17:40:00,85.942,85.942,85.882,85.904,900499997.0
2005-08-04 17:45:00,85.876,85.951,85.859,85.921,854300000.0
2005-08-04 17:50:00,85.938,85.986,85.882,85.962,1084200002.0
2005-08-04 17:55:00,85.967,85.983,85.916,85.943,1058699989.0
2005-08-04 18:00:00,85.97,86.04,85.904,85.909,6649699993.0
2005-08-04 18:05:00,85.956,86.006,85.943,85.977,8933199979.0
2005-08-04 18:10:00,85.986,85.986,85.897,85.967,6723399993.0
2005-08-04 18:15:00,86.01,86.03,85.891,85.942,5092199990.0
2005-08-04 18:20:00,85.935,85.972,85.894,85.932,8687299983.0
2005-08-04 18:25:00,86.01,86.02,85.857,85.904,6843900007.0
2005-08-04 18:30:00,85.881,85.908,85.778,85.795,7657899991.0
2005-08-04 18:35:00,85.81,85.871,85.745,85.871,5440699988.0
2005-08-04 18:40:00,85.852,85.864,85.794,85.802,4475199976.0
2005-08-04 18:45:00,85.82,85.858,85.777,85.824,3752499976.0
2005-08-04 18:50:00,85.825,85.854,85.778,85.852,4287600009.0
2005-08-04 18:55:00,85.838,85.874,85.795,85.862,4147799970.0
2005-08-04 19:00:00,85.822,85.889,85.803,85.85,2994499995.0
2005-08-04 19:05:00,85.868,85.947,85.807,85.865,3604399986.0
2005-08-04 19:10:00,85.884,85.917,85.84,85.863,2060599986.0
2005-08-04 19:15:00,85.898,85.915,85.838,85.879,2703299993.0
2005-08-04 19:20:00,85.873,85.897,85.804,85.85,3216599995.0
2005-08-04 19:25:00,85.878,85.898,85.821,85.843,4800399996.0
2005-08-04 19:30:00,85.875,85.893,85.817,85.873,3582599994.0
2005-08-04 19:35:00,85.881,85.919,85.827,85.874,3264600002.0
2005-08-04 19:40:00,85.877,85.904,85.782,85.836,3219999998.0
2005-08-04 19:45:00,85.854,85.893,85.815,85.85,2425599985.0
2005-08-04 19:50:00,85.84,85.881,85.8,85.824,2666899995.0
2005-08-04 19:55:00,85.851,85.917,85.796,85.862,2797100000.0
2005-08-04 20:00:00,85.845,85.864,85.777,85.826,2373700004.0
2005-08-04 20:05:00,85.834,85.9,85.789,85.836,3355800002.0
2005-08-04 20:10:00,85.856,85.896,85.813,85.882,3926699988.0
2005-08-04 20:15:00,85.831,85.889,85.809,85.868,2248700000.0
2005-08-04 20:20:00,85.846,85.929,85.844,85.89,2782399982.0
2005-08-04 20:25:00,85.907,85.945,85.851,85.905,4380499992.0
2005-08-04 20:30:00,85.93,85.961,85.864,85.894,5096299987.0
2005-08-04 20:35:00,85.903,85.94,85.862,85.872,3209399989.0
2005-08-04 20:40:00,85.877,85.948,85.849,85.904,5514799990.0
2005-08-04 20:45:00,85.923,85.939,85.866,85.898,3804499993.0
2005-08-04 20:50:00,85.946,85.963,85.883,85.907,3689999987.0
2005-08-04 20:55:00,85.939,85.985,85.872,85.944,5027199968.0
2005-08-04 21:00:00,85.959,85.959,85.884,85.898,3692199993.0
2005-08-04 21:05:00,85.889,85.943,85.855,85.921,3349099994.0
2005-08-04 21:10:00,85.905,85.921,85.831,85.86,2669899994.0
2005-08-04 21:15:00,85.895,85.927,85.849,85.895,3977699990.0
2005-08-04 21:20:00,85.911,85.928,85.846,85.867,4641999975.0
2005-08-04 21:25:00,85.895,85.934,85.831,85.894,2969099996.0
2005-08-04 21:30:00,85.875,85.922,85.835,85.863,1702800005.0
2005-08-04 21:35:00,85.847,85.907,85.84,85.864,1892200013.0
2005-08-04 21:40:00,85.896,85.911,85.83,85.911,2603300000.0
2005-08-04 21:45:00,85.918,85.945,85.87,85.882,1945599999.0
2005-08-04 21:50:00,85.935,85.941,85.859,85.911,1610699995.0
2005-08-04 21:55:00,85.888,85.943,85.882,85.913,1372499997.0
2005-08-04 22:00:00,85.935,85.967,85.864,85.941,2942899999.0
2005-08-04 22:05:00,85.936,85.976,85.898,85.937,1037699996.0
2005-08-04 22:10:00,85.96,85.966,85.907,85.958,1909600003.0
2005-08-04 22:15:00,85.92,85.957,85.886,85.946,1844899990.0
2005-08-04 22:20:00,85.945,86.015,85.916,85.981,1447400004.0
2005-08-04 22:25:00,85.958,86.02,85.943,86.009,1793499995.0
2005-08-04 22:30:00,85.985,85.989,85.911,85.935,2036599991.0
2005-08-04 22:35:00,85.929,86.003,85.922,85.969,1120599996.0
2005-08-04 22:40:00,85.962,85.977,85.883,85.892,1535000005.0
2005-08-04 22:45:00,85.943,85.967,85.886,85.932,1566599994.0
2005-08-04 22:50:00,85.931,85.946,85.864,85.909,1224700003.0
2005-08-04 22:55:00,85.889,85.911,85.798,85.842,1629399993.0
2005-08-04 23:00:00,85.915,85.915,85.809,85.838,1014099989.0
2005-08-04 23:05:00,85.848,85.872,85.777,85.792,919900003.0
2005-08-04 23:10:00,85.814,85.887,85.801,85.849,1101899998.0
2005-08-04 23:15:00,85.897,85.901,85.793,85.803,1229099997.0
2005-08-04 23:20:00,85.806,85.86,85.772,85.837,1208799991.0
2005-08-04 23:25:00,85.815,85.875,85.803,85.821,835599998.0
2005-08-04 23:30:00,85.835,85.912,85.824,85.884,1015200007.0
2005-08-04 23:35:00,85.861,85.893,85.784,85.842,786899997.0
2005-08-04 23:40:00,85.857,85.904,85.832,85.844,1008599997.0
2005-08-04 23:45:00,85.825,85.861,85.78,85.858,1010100000.0
2005-08-04 23:50:00,85.818,85.872,85.782,85.858,755699997.0
2005-08-04 23:55:00,85.842,85.867,85.803,85.841,1030100004.0
2005-08-05 00:00:00,85.84,85.859,85.764,85.823,1137500000.0
2005-08-05 00:05:00,85.773,85.832,85.737,85.784,906599988.0
2005-08-05 00:10:00,85.799,85.828,85.748,85.774,877499996.0
2005-08-05 00:15:00,85.782,85.828,85.75,85.752,923199995.0
2005-08-05 00:20:00,85.793,85.802,85.72,85.753,1105300004.0
2005-08-05 00:25:00,85.749,85.795,85.732,85.751,944099994.0
2005-08-05 00:30:00,85.74,85.786,85.73,85.768,974999992.0
2005-08-05 00:35:00,85.775,85.814,85.745,85.81,1173800008.0
2005-08-05 00:40:00,85.822,85.863,85.773,85.811,829100002.0
2005-08-05 00:45:00,85.812,85.832,85.762,85.784,846999995.0
2005-08-05 00:50:00,85.792,85.835,85.759,85.791,1079799998.0
2005-08-05 00:55:00,85.788,85.81,85.718,85.759,1178499999.0
2005-08-05 01:00:00,85.731,85.807,85.717,85.72,909199998.0
2005-08-05 01:05:00,85.75,85.793,85.73,85.785,997000004.0
2005-08-05 01:10:00,85.739,85.785,85.721,85.752,1086900004.0
2005-08-05 01:15:00,85.778,85.817,85.744,85.813,937300002.0
2005-08-05 01:20:00,85.793,85.827,85.731,85.745,908199996.0
2005-08-05 01:25:00,85.732,85.789,85.717,85.753,1088099997.0
2005-08-05 01:30:00,85.73,85.78,85.674,85.727,1006599994.0
2005-08-05 01:35:00,85.737,85.751,85.653,85.692,870899988.0
2005-08-05 01:40:00,85.682,85.733,85.662,85.693,934099996.0
2005-08-05 01:45:00,85.706,85.729,85.645,85.683,887199996.0
2005-08-05 01:50:00,85.66,85.735,85.637,85.707,755300001.0
2005-08-05 01:55:00,85.737,85.771,85.682,85.717,1025100000.0
2005-08-05 02:00:00,85.722,85.756,85.688,85.705,1131699998.0
2005-08-05 02:05:00,85.707,85.758,85.681,85.693,1032299995.0
2005-08-05 02:10:00,85.688,85.727,85.643,85.712,1047199994.0
2005-08-05 02:15:00,85.697,85.729,85.644,85.721,1047499998.0
2005-08-05 02:20:00,85.683,85.71,85.653,85.669,877599999.0
2005-08-05 02:25:00,85.673,85.771,85.649,85.689,979300003.0
2005-08-05 02:30:00,85.7,85.743,85.659,85.743,1043100005.0
2005-08-05 02:35:00,85.704,85.745,85.689,85.704,1137999994.0
2005-08-05 02:40:00,85.718,85.742,85.64,85.714,694899998.0
2005-08-05 02:45:00,85.689,85.743,85.683,85.714,940500003.0
2005-08-05 02:50:00,85.687,85.767,85.679,85.744,930799996.0
2005-08-05 02:55:00,85.739,85.793,85.708,85.721,987999997.0
2005-08-05 03:00:00,85.735,85.801,85.714,85.772,978799993.0
2005-08-05 03:05:00,85.764,85.815,85.74,85.785,988499998.0
2005-08-05 03:10:00,85.781,85.806,85.741,85.783,1060199998.0
2005-08-05 03:15:00,85.785,85.805,85.738,85.785,1101599998.0
2005-08-05 03:20:00,85.766,85.782,85.723,85.76,891800010.0
2005-08-05 03:25:00,85.748,85.795,85.718,85.767,869400004.0
2005-08-05 03:30:00,85.797,85.812,85.737,85.792,1020300004.0
2005-08-05 03:35:00,85.757,85.797,85.729,85.782,925499994.0
2005-08-05 03:40:00,85.754,85.775,85.705,85.719,1349300000.0
2005-08-05 03:45:00,85.756,85.77,85.704,85.717,793200002.0
2005-08-05 03:50:00,85.712,85.77,85.691,85.752,915000008.0
2005-08-05 03:55:00,85.76,85.781,85.699,85.753,982199994.0
2005-08-05 04:00:00,85.753,85.795,85.715,85.778,737200000.0
2005-08-05 04:05:00,85.802,85.804,85.724,85.777,906400001.0
2005-08-05 04:10:00,85.792,85.804,85.727,85.8,984499989.0
2005-08-05 04:15:00,85.769,85.81,85.739,85.763,1049700005.0
2005-08-05 04:20:00,85.75,85.83,85.747,85.799,862300001.0
2005-08-05 04:25:00,85.821,85.826,85.736,85.736,1050499994.0
2005-08-05 04:30:00,85.757,85.856,85.742,85.809,1028999994.0
2005-08-05 04:35:00,85.819,85.842,85.778,85.803,678900000.0
2005-08-05 04:40:00,85.807,85.824,85.737,85.813,1096900001.0
2005-08-05 04:45:00,85.795,85.821,85.756,85.791,860199995.0
2005-08-05 04:50:00,85.728,85.815,85.724,85.792,1199399992.0
2005-08-05 04:55:00,85.752,85.844,85.752,85.824,756899991.0
2005-08-05 05:00:00,85.806,85.855,85.79,85.834,1053099998.0
2005-08-05 05:05:00,85.829,85.838,85.74,85.776,980699997.0
2005-08-05 05:10:00,85.76,85.808,85.73,85.768,960600005.0
2005-08-05 05:15:00,85.787,85.871,85.76,85.842,991200001.0
2005-08-05 05:20:00,85.824,85.877,85.807,85.866,993700001.0
2005-08-05 05:25:00,85.86,85.896,85.796,85.875,1006300007.0
2005-08-05 05:30:00,85.852,85.959,85.831,85.929,729200003.0
2005-08-05 05:35:00,85.908,85.944,85.867,85.901,886099999.0
2005-08-05 05:40:00,85.872,85.935,85.872,85.912,1051099995.0
2005-08-05 05:45:00,85.933,85.95,85.887,85.887,889499997.0
2005-08-05 05:50:00,85.919,85.953,85.88,85.926,841399999.0
2005-08-05 05:55:00,85.94,85.944,85.881,85.887,789600000.0
2005-08-05 06:00:00,85.862,85.932,85.862,85.916,922599993.0
2005-08-05 06:05:00,85.933,85.948,85.892,85.916,686100000.0
2005-08-05 06:10:00,85.909,85.931,85.83,85.854,1018800004.0
2005-08-05 06:15:00,85.841,85.913,85.806,85.833,892599992.0
2005-08-05 06:20:00,85.845,85.903,85.838,85.871,943399998.0
2005-08-05 06:25:00,85.897,85.912,85.84,85.898,1087099991.0
2005-08-05 06:30:00,85.882,85.882,85.824,85.859,862599998.0
2005-08-05 06:35:00,85.83,85.904,85.8,85.854,840100003.0
2005-08-05 06:40:00,85.869,85.883,85.806,85.85,1214100000.0
2005-08-05 06:45:00,85.867,85.874,85.802,85.853,836399999.0
2005-08-05 06:50:00,85.865,85.889,85.84,85.863,1005900005.0
2005-08-05 06:55:00,85.855,85.893,85.829,85.871,1107799996.0
2005-08-05 07:00:00,85.868,85.891,85.827,85.849,745000002.0
2005-08-05 07:05:00,85.852,85.879,85.794,85.879,893499994.0
2005-08-05 07:10:00,85.836,85.899,85.818,85.899,706999998.0
2005-08-05 07:15:00,85.866,85.927,85.819,85.914,1082999997.0
2005-08-05 07:20:00,85.913,85.949,85.878,85.929,751999989.0
2005-08-05 07:25:00,85.911,85.951,85.883,85.923,1000000006.0
2005-08-05 07:30:00,85.892,85.967,85.875,85.915,843499999.0
2005-08-05 07:35:00,85.903,85.968,85.889,85.922,1043899997.0
2005-08-05 07:40:00,85.898,85.942,85.884,85.913,1021799997.0
2005-08-05 07:45:00,85.868,85.948,85.868,85.948,923999997.0
2005-08-05 07:50:00,85.96,85.96,85.886,85.923,1159499992.0
2005-08-05 07:55:00,85.929,85.952,85.863,85.886,939199999.0
2005-08-05 08:00:00,85.912,85.92,85.835,85.904,811099987.0
2005-08-05 08:05:00,85.922,85.926,85.867,85.921,992100001.0
2005-08-05 08:10:00,85.927,85.941,85.888,85.905,919699992.0
2005-08-05 08:15:00,85.912,85.945,85.901,85.909,873499994.0
2005-08-05 08:20:00,85.884,85.934,85.849,85.898,996800001.0
2005-08-05 08:25:00,85.915,85.972,85.884,85.938,994499995.0
2005-08-05 08:30:00,85.93,85.952,85.804,85.81,1277999993.0
2005-08-05 08:35:00,85.822,85.893,85.784,85.8,1176500000.0
2005-08-05 08:40:00,85.795,85.862,85.774,85.84,726999997.0
2005-08-05 08:45:00,85.857,85.895,85.817,85.848,881599991.0
2005-08-05 08:50:00,85.813,85.865,85.798,85.856,849500007.0
2005-08-05 08:55:00,85.824,85.856,85.79,85.834,1084799989.0
2005-08-05 09:00:00,85.834,85.842,85.788,85.791,1179899998.0
2005-08-05 09:05:00,85.815,85.832,85.737,85.754,1024500001.0
2005-08-05 09:10:00,85.778,85.796,85.719,85.796,874500000.0
2005-08-05 09:15:00,85.765,85.787,85.697,85.745,1027999995.0
2005-08-05 09:20:00,85.738,85.781,85.71,85.732,909099994.0
2005-08-05 09:25:00,85.735,85.76,85.701,85.748,882700000.0
2005-08-05 09:30:00,85.724,85.771,85.711,85.73,862099998.0
2005-08-05 09:35:00,85.748,85.769,85.719,85.74,747599991.0
2005-08-05 09:40:00,85.72,85.773,85.71,85.73,950499991.0
2005-08-05 09:45:00,85.75,85.782,85.692,85.745,1125700003.0
2005-08-05 09:50:00,85.723,85.793,85.702,85.769,798599997.0
2005-08-05 09:55:00,85.784,85.795,85.725,85.787,1061799992.0
2005-08-05 10:00:00,85.797,85.817,85.735,85.75,650799995.0
2005-08-05 10:05:00,85.762,85.804,85.738,85.769,1309500005.0
2005-08-05 10:10:00,85.748,85.819,85.724,85.804,761800000.0
2005-08-05 10:15:00,85.781,85.829,85.77,85.776,776199999.0
2005-08-05 10:20:00,85.809,85.893,85.783,85.855,868900000.0
2005-08-05 10:25:00,85.881,85.905,85.805,85.859,1079899997.0
2005-08-05 10:30:00,85.884,85.927,85.842,85.842,885499995.0
2005-08-05 10:35:00,85.88,85.923,85.854,85.885,875500001.0
2005-08-05 10:40:00,85.876,85.915,85.858,85.915,1451599999.0
2005-08-05 10:45:00,85.897,85.948,85.853,85.935,903399999.0
2005-08-05 10:50:00,85.94,85.997,85.903,85.957,1019100006.0
2005-08-05 10:55:00,85.974,85.977,85.898,85.916,1001400003.0
2005-08-05 11:00:00,85.909,85.968,85.878,85.931,860699997.0
2005-08-05 11:05:00,85.953,85.997,85.927,85.948,997200002.0
2005-08-05 11:10:00,85.954,85.977,85.881,85.906,901299995.0
2005-08-05 11:15:00,85.927,85.942,85.865,85.873,1113200000.0
2005-08-05 11:20:00,85.893,85.916,85.845,85.898,1009800003.0
2005-08-05 11:25:00,85.863,85.934,85.861,85.903,874000004.0
2005-08-05 11:30:00,85.881,85.985,85.877,85.985,985899994.0
2005-08-05 11:35:00,85.987,85.999,85.884,85.983,1113600003.0
2005-08-05 11:40:00,85.94,85.994,85.933,85.946,1091699991.0
2005-08-05 11:45:00,85.959,85.969,85.903,85.934,1195299996.0
2005-08-05 11:50:00,85.893,85.97,85.874,85.928,1074500002.0
2005-08-05 11:55:00,85.913,85.972,85.879,85.95,967699994.0
2005-08-05 12:00:00,85.937,85.96,85.868,85.877,1040500004.0
2005-08-05 12:05:00,85.879,85.903,85.83,85.881,1264399993.0
2005-08-05 12:10:00,85.878,85.928,85.855,85.891,754399997.0
2005-08-05 12:15:00,85.902,85.902,85.834,85.879,911899994.0
2005-08-05 12:20:00,85.86,85.892,85.787,85.79,1031000002.0
2005-08-05 12:25:00,85.808,85.881,85.789,85.864,1096600004.0
2005-08-05 12:30:00,85.837,85.897,85.802,85.887,1167899998.0
2005-08-05 12:35:00,85.87,85.932,85.844,85.912,879899996.0
2005-08-05 12:40:00,85.91,85.972,85.87,85.94,1109600003.0
2005-08-05 12:45:00,85.959,85.975,85.887,85.924,862799998.0
2005-08-05 12:50:00,85.931,85.962,85.872,85.892,955300000.0
2005-08-05 12:55:00,85.888,85.918,85.872,85.912,812799999.0
2005-08-05 13:00:00,85.886,85.939,85.872,85.918,948599992.0
2005-08-05 13:05:00,85.94,85.975,85.904,85.904,1070600003.0
2005-08-05 13:10:00,85.916,85.934,85.864,85.926,973899995.0
2005-08-05 13:15:00,85.928,85.965,85.868,85.95,994200000.0
2005-08-05 13:20:00,85.934,85.987,85.911,85.928,1069099993.0
2005-08-05 13:25:00,85.915,85.949,85.858,85.938,883500001.0
2005-08-05 13:30:00,85.915,85.934,85.871,85.911,1137299994.0
2005-08-05 13:35:00,85.898,85.943,85.878,85.936,1050400003.0
2005-08-05 13:40:00,85.899,85.974,85.889,85.95,1092800005.0
2005-08-05 13:45:00,85.941,85.969,85.844,85.885,1093399995.0
2005-08-05 13:50:00,85.842,85.926,85.841,85.866,969899993.0
2005-08-05 13:55:00,85.933,85.988,85.888,85.962,1057900002.0
2005-08-05 14:00:00,85.963,85.991,85.892,85.951,885499999.0
2005-08-05 14:05:00,85.913,86.003,85.904,85.974,1112499995.0
2005-08-05 14:10:00,85.972,85.972,85.873,85.925,877200008.0
2005-08-05 14:15:00,85.912,85.98,85.886,85.96,991099995.0
2005-08-05 14:20:00,85.975,86.01,85.915,85.991,1088799989.0
2005-08-05 14:25:00,86.007,86.034,85.93,85.948,706800000.0
2005-08-05 14:30:00,85.924,86.084,85.924,85.935,914499996.0
2005-08-05 14:35:00,85.985,86.078,85.951,86.077,1105500001.0
2005-08-05 14:40:00,86.06,86.109,86.009,86.065,766299999.0
2005-08-05 14:45:00,86.06,86.111,86.04,86.111,756000003.0
2005-08-05 14:50:00,86.111,86.178,86.085,86.13,712999997.0
2005-08-05 14:55:00,86.125,86.195,86.115,86.192,865799989.0
2005-08-05 15:00:00,86.173,86.18,86.113,86.137,835699998.0
2005-08-05 15:05:00,86.15,86.165,86.085,86.127,1244499993.0
2005-08-05 15:10:00,86.114,86.133,86.079,86.105,804200004.0
2005-08-05 15:15:00,86.099,86.152,86.09,86.138,904299997.0
2005-08-05 15:20:00,86.163,86.163,86.099,86.15,775199996.0
2005-08-05 15:25:00,86.142,86.155,86.046,86.123,1068399995.0
2005-08-05 15:30:00,86.099,86.152,86.084,86.136,783500002.0
2005-08-05 15:35:00,86.147,86.154,86.067,86.083,975099996.0
2005-08-05 15:40:00,86.104,86.138,86.06,86.093,1060199993.0
2005-08-05 15:45:00,86.115,86.146,86.072,86.127,1012499999.0
2005-08-05 15:50:00,86.129,86.161,86.077,86.144,869500004.0
2005-08-05 15:55:00,86.155,86.175,86.129,86.157,1054500011.0
2005-08-05 16:00:00,86.17,86.205,86.128,86.183,1002900008.0
2005-08-05 16:05:00,86.208,86.241,86.168,86.209,1022500000.0
2005-08-05 16:10:00,86.195,86.214,86.13,86.148,964099994.0
2005-08-05 16:15:00,86.166,86.181,86.105,86.142,955100003.0
2005-08-05 16:20:00,86.15,86.153,86.102,86.11,1155700004.0
2005-08-05 16:25:00,86.147,86.152,86.063,86.076,1108799989.0
2005-08-05 16:30:00,86.068,86.119,86.031,86.07,1072200001.0
2005-08-05 16:35:00,86.06,86.108,86.035,86.037,815399996.0
2005-08-05 16:40:00,86.014,86.074,86.011,86.059,863500005.0
2005-08-05 16:45:00,86.058,86.124,86.035,86.074,1070500003.0
2005-08-05 16:50:00,86.061,86.078,86.016,86.055,750799996.0
2005-08-05 16:55:00,86.056,86.077,86.009,86.013,889899999.0
2005-08-05 17:00:00,86.035,86.058,85.945,85.958,1109199995.0
2005-08-05 17:05:00,85.936,86.023,85.917,85.961,755600000.0
2005-08-05 17:10:00,85.961,85.984,85.868,85.886,934299993.0
2005-08-05 17:15:00,85.901,85.931,85.875,85.887,851299998.0
2005-08-05 17:20:00,85.92,85.964,85.89,85.922,1079300003.0
2005-08-05 17:25:00,85.927,85.957,85.866,85.904,1070999997.0
2005-08-05 17:30:00,85.891,85.904,85.845,85.882,1063699996.0
2005-08-05 17:35:00,85.862,85.905,85.835,85.884,906800000.0
2005-08-05 17:40:00,85.892,85.934,85.865,85.892,910699998.0
2005-08-05 17:45:00,85.808,85.951,85.808,85.927,1052999999.0
2005-08-05 17:50:00,85.934,85.955,85.877,85.889,1034199996.0
2005-08-05 17:55:00,85.895,85.946,85.883,85.942,1130099991.0
2005-08-05 18:00:00,85.902,85.969,85.873,85.921,7387299982.0
2005-08-05 18:05:00,85.918,86.05,85.897,85.945,8501000006.0
2005-08-05 18:10:00,85.945,85.975,85.894,85.971,7131600002.0
2005-08-05 18:15:00,86.0,86.05,85.898,85.924,7676799965.0
2005-08-05 18:20:00,85.919,86.01,85.873,85.963,7502799992.0
2005-08-05 18:25:00,85.96,86.019,85.888,85.95,7312399991.0
2005-08-05 18:30:00,85.979,86.016,85.932,85.976,7612299987.0
2005-08-05 18:35:00,85.96,85.976,85.877,85.938,5087100002.0
2005-08-05 18:40:00,85.955,85.973,85.891,85.925,4728000021.0
2005-08-05 18:45:00,85.919,85.966,85.872,85.933,3906899972.0
2005-08-05 18:50:00,85.928,85.987,85.889,85.927,4434399993.0
2005-08-05 18:55:00,85.958,86.002,85.911,85.994,4054399987.0
2005-08-05 19:00:00,85.925,86.012,85.905,85.949,2668199998.0
2005-08-05 19:05:00,85.954,85.984,85.884,85.953,3364500005.0
2005-08-05 19:10:00,85.962,85.982,85.898,85.951,1934900004.0
2005-08-05 19:15:00,85.97,85.979,85.905,85.947,2753000000.0
2005-08-05 19:20:00,85.917,85.976,85.891,85.942,2967399998.0
2005-08-05 19:25:00,85.945,85.987,85.915,85.955,4631599995.0
2005-08-05 19:30:00,85.957,86.003,85.921,86.0,3630299996.0
2005-08-05 19:35:00,85.991,86.012,85.932,85.949,3428899987.0
2005-08-05 19:40:00,85.935,85.983,85.909,85.942,3118499990.0
2005-08-05 19:45:00,85.937,85.977,85.886,85.922,2815100000.0
2005-08-05 19:50:00,85.971,85.989,85.895,85.955,2968799982.0
2005-08-05 19:55:00,85.927,85.975,85.899,85.922,2831899995.0
2005-08-05 20:00:00,85.953,85.992,85.915,85.922,2107100003.0
2005-08-05 20:05:00,85.922,85.981,85.908,85.947,3195699997.0
2005-08-05 20:10:00,85.94,85.993,85.913,85.945,3949899983.0
2005-08-05 20:15:00,85.923,85.975,85.893,85.936,2282499993.0
2005-08-05 20:20:00,85.953,85.988,85.915,85.957,2836999996.0
2005-08-05 20:25:00,85.93,86.002,85.916,85.952,3597600001.0
2005-08-05 20:30:00,85.961,86.0,85.915,85.972,4425300007.0
2005-08-05 20:35:00,85.976,85.995,85.918,85.954,3082400013.0
2005-08-05 20:40:00,85.981,85.999,85.915,85.939,4659199990.0
2005-08-05 20:45:00,85.965,85.981,85.888,85.954,3063599990.0
2005-08-05 20:50:00,85.941,85.984,85.908,85.943,3632999991.0
2005-08-05 20:55:00,85.925,85.967,85.879,85.915,5189699974.0
2005-08-05 21:00:00,85.93,85.962,85.887,85.901,3903799983.0
2005-08-05 21:05:00,85.886,85.955,85.874,85.9,3137999985.0
2005-08-05 21:10:00,85.929,85.934,85.858,85.881,2586899995.0
2005-08-05 21:15:00,85.901,85.954,85.848,85.895,4162499986.0
2005-08-05 21:20:00,85.933,85.953,85.88,85.918,4715099993.0
2005-08-05 21:25:00,85.905,85.968,85.894,85.928,3045399994.0
2005-08-05 21:30:00,85.931,85.959,85.893,85.954,1900099993.0
2005-08-05 21:35:00,85.968,85.968,85.896,85.912,1881599990.0
2005-08-05 21:40:00,85.912,85.941,85.881,85.893,2540500008.0
2005-08-05 21:45:00,85.902,85.936,85.871,85.913,2028500004.0
2005-08-05 21:50:00,85.944,85.983,85.905,85.982,1662999990.0
2005-08-05 21:55:00,85.957,85.981,85.908,85.947,1283999999.0
2005-08-05 22:00:00,85.923,85.986,85.862,85.986,2978400002.0
2005-08-05 22:05:00,85.979,86.0,85.914,85.955,1213499997.0
2005-08-05 22:10:00,85.945,85.988,85.918,85.944,1801199997.0
2005-08-05 22:15:00,85.948,85.976,85.912,85.968,1595200001.0
2005-08-05 22:20:00,85.936,85.979,85.886,85.94,1862799996.0
2005-08-05 22:25:00,85.944,85.968,85.886,85.954,1539700004.0
2005-08-05 22:30:00,85.928,85.957,85.891,85.94,2295999996.0
2005-08-05 22:35:00,85.928,85.945,85.856,85.89,1365499997.0
2005-08-05 22:40:00,85.878,85.942,85.84,85.854,1332299996.0
2005-08-05 22:45:00,85.863,85.924,85.857,85.902,1645599988.0
2005-08-05 22:50:00,85.905,85.929,85.857,85.893,1374799999.0
2005-08-05 22:55:00,85.909,85.969,85.845,85.885,1768999993.0
2005-08-05 23:00:00,85.95,86.03,85.94,85.98,1381499975.0
2005-08-05 23:05:00,85.97,85.99,85.92,85.93,1105199980.0
2005-08-05 23:10:00,85.94,85.95,85.94,85.95,552599990.0
2005-08-05 23:15:00,85.98,86.03,85.94,85.94,1105199980.0
2005-08-05 23:20:00,85.96,85.96,85.91,85.91,552599990.0
2005-08-05 23:25:00,85.94,85.96,85.94,85.94,828899985.0
2005-08-05 23:35:00,85.9,85.9,85.9,85.9,276299995.0
2005-08-05 23:40:00,85.89,85.89,85.89,85.89,276299995.0
2005-08-05 23:45:00,85.91,85.91,85.91,85.91,276299995.0
2005-08-07 23:00:00,85.88,85.993,85.865,85.964,1119499990.0
2005-08-07 23:05:00,85.947,85.969,85.916,85.92,1002600005.0
2005-08-07 23:10:00,85.965,85.987,85.929,85.943,1022899990.0
2005-08-07 23:15:00,85.951,86.005,85.939,85.984,997400004.0
2005-08-07 23:20:00,86.005,86.026,85.973,86.009,1046099997.0
2005-08-07 23:25:00,85.998,86.041,85.969,86.014,882300000.0
2005-08-07 23:30:00,86.022,86.084,85.992,86.076,834199999.0
2005-08-07 23:35:00,86.086,86.086,86.004,86.04,829999999.0
2005-08-07 23:40:00,86.091,86.125,86.056,86.088,1095600000.0
2005-08-07 23:45:00,86.094,86.11,86.044,86.062,1217099995.0
2005-08-07 23:50:00,86.068,86.127,86.058,86.108,965500000.0
2005-08-07 23:55:00,86.083,86.119,86.047,86.047,1093199991.0
2005-08-08 00:00:00,86.074,86.126,86.054,86.089,1005899994.0
2005-08-08 00:05:00,86.093,86.177,86.04,86.145,1028999995.0
2005-08-08 00:10:00,86.111,86.169,86.082,86.119,1206600006.0
2005-08-08 00:15:00,86.113,86.168,86.061,86.114,1125299990.0
2005-08-08 00:20:00,86.157,86.168,86.092,86.137,989699997.0
2005-08-08 00:25:00,86.128,86.189,85.997,86.138,847700002.0
2005-08-08 00:30:00,86.131,86.171,86.089,86.125,960699996.0
2005-08-08 00:35:00,86.104,86.232,86.104,86.196,1071699992.0
2005-08-08 00:40:00,86.165,86.254,86.148,86.212,1143899997.0
2005-08-08 00:45:00,86.198,86.228,86.165,86.2,974399991.0
2005-08-08 00:50:00,86.217,86.237,86.162,86.213,890299998.0
2005-08-08 00:55:00,86.174,86.262,86.156,86.223,812499997.0
2005-08-08 01:00:00,86.232,86.243,86.155,86.192,1056100003.0
2005-08-08 01:05:00,86.196,86.277,86.189,86.26,1098499998.0
2005-08-08 01:10:00,86.233,86.26,86.184,86.235,1122599989.0
2005-08-08 01:15:00,86.248,86.277,86.199,86.273,1000099995.0
2005-08-08 01:20:00,86.255,86.282,86.185,86.258,1128799996.0
2005-08-08 01:25:00,86.192,86.248,86.157,86.236,1077499994.0
2005-08-08 01:30:00,86.235,86.283,86.188,86.28,929200006.0
2005-08-08 01:35:00,86.256,86.287,86.2,86.21,888799999.0
2005-08-08 01:40:00,86.264,86.286,86.203,86.278,816899995.0
2005-08-08 01:45:00,86.288,86.295,86.213,86.271,1145700003.0
2005-08-08 01:50:00,86.262,86.317,86.229,86.248,880100002.0
2005-08-08 01:55:00,86.248,86.299,86.223,86.279,876599998.0
2005-08-08 02:00:00,86.292,86.293,86.198,86.201,1088599987.0
2005-08-08 02:05:00,86.225,86.26,86.192,86.242,847599995.0
2005-08-08 02:10:00,86.267,86.294,86.182,86.271,889000003.0
2005-08-08 02:15:00,86.288,86.31,86.25,86.274,851099996.0
2005-08-08 02:20:00,86.257,86.303,86.245,86.261,1070099997.0
2005-08-08 02:25:00,86.253,86.306,86.246,86.297,1108399994.0
2005-08-08 02:30:00,86.251,86.292,86.226,86.228,955699997.0
2005-08-08 02:35:00,86.24,86.305,86.24,86.251,1100499993.0
2005-08-08 02:40:00,86.292,86.299,86.219,86.267,992899990.0
2005-08-08 02:45:00,86.236,86.295,86.221,86.256,922099998.0
2005-08-08 02:50:00,86.268,86.306,86.219,86.287,1027300004.0
2005-08-08 02:55:00,86.279,86.32,86.267,86.298,944000003.0
2005-08-08 03:00:00,86.316,86.319,86.225,86.279,894199998.0
2005-08-08 03:05:00,86.29,86.331,86.257,86.284,1064099997.0
2005-08-08 03:10:00,86.241,86.313,86.231,86.291,992499999.0
2005-08-08 03:15:00,86.321,86.336,86.26,86.327,949199995.0
2005-08-08 03:20:00,86.311,86.338,86.234,86.241,894400000.0
2005-08-08 03:25:00,86.27,86.286,86.197,86.22,1078599996.0
2005-08-08 03:30:00,86.232,86.232,86.028,86.041,1086799993.0
2005-08-08 03:35:00,86.013,86.1,85.979,86.028,989900003.0
2005-08-08 03:40:00,85.962,86.109,85.96,86.036,1332599993.0
2005-08-08 03:45:00,86.042,86.058,85.931,85.983,1161999991.0
2005-08-08 03:50:00,85.945,86.031,85.903,85.925,836799993.0
2005-08-08 03:55:00,85.915,85.942,85.844,85.866,887100002.0
2005-08-08 04:00:00,85.853,85.914,85.836,85.896,1299499998.0
2005-08-08 04:05:00,85.896,85.915,85.834,85.915,867099997.0
2005-08-08 04:10:00,85.93,85.944,85.828,85.862,1014799998.0
2005-08-08 04:15:00,85.86,85.913,85.837,85.895,1119399998.0
2005-08-08 04:20:00,85.893,85.918,85.863,85.901,604299997.0
2005-08-08 04:25:00,85.902,85.93,85.862,85.912,925099996.0
2005-08-08 04:30:00,85.919,85.936,85.863,85.916,1248499989.0
2005-08-08 04:35:00,85.903,85.942,85.873,85.925,715700001.0
2005-08-08 04:40:00,85.896,85.941,85.865,85.9,971199997.0
2005-08-08 04:45:00,85.858,85.915,85.829,85.915,1134099988.0
2005-08-08 04:50:00,85.903,85.916,85.837,85.9,1131200000.0
2005-08-08 04:55:00,85.854,85.925,85.854,85.913,874900007.0
2005-08-08 05:00:00,85.924,85.924,85.851,85.865,1023200003.0
2005-08-08 05:05:00,85.843,85.921,85.818,85.899,881499998.0
2005-08-08 05:10:00,85.873,85.942,85.848,85.88,1149199992.0
2005-08-08 05:15:00,85.843,85.915,85.826,85.905,1143999994.0
2005-08-08 05:20:00,85.899,85.914,85.829,85.864,1028500005.0
2005-08-08 05:25:00,85.869,85.902,85.822,85.873,1077700001.0
2005-08-08 05:30:00,85.87,85.888,85.796,85.822,1002400002.0
2005-08-08 05:35:00,85.813,85.835,85.76,85.817,1072999998.0
2005-08-08 05:40:00,85.776,85.838,85.742,85.838,838399997.0
2005-08-08 05:45:00,85.828,85.86,85.798,85.821,935200003.0
2005-08-08 05:50:00,85.868,85.894,85.816,85.859,988799996.0
2005-08-08 05:55:00,85.815,85.897,85.814,85.862,770400004.0
2005-08-08 06:00:00,85.877,85.894,85.823,85.87,919300002.0
2005-08-08 06:05:00,85.868,85.911,85.831,85.892,928700006.0
2005-08-08 06:10:00,85.815,85.916,85.811,85.838,771800001.0
2005-08-08 06:15:00,85.839,85.856,85.749,85.764,851899999.0
2005-08-08 06:20:00,85.789,85.839,85.763,85.819,900599992.0
2005-08-08 06:25:00,85.814,85.863,85.802,85.816,869599992.0
2005-08-08 06:30:00,85.818,85.895,85.798,85.854,1113500011.0
2005-08-08 06:35:00,85.85,85.965,85.825,85.951,958700004.0
2005-08-08 06:40:00,85.937,86.022,85.841,85.932,1031500000.0
2005-08-08 06:45:00,85.911,85.931,85.847,85.857,906899989.0
2005-08-08 06:50:00,85.812,85.885,85.811,85.868,891300003.0
2005-08-08 06:55:00,85.883,85.886,85.796,85.861,1020199997.0
2005-08-08 07:00:00,85.851,85.899,85.823,85.866,1202600004.0
2005-08-08 07:05:00,85.826,85.866,85.799,85.829,879400005.0
2005-08-08 07:10:00,85.835,85.876,85.775,85.876,946099998.0
2005-08-08 07:15:00,85.84,85.894,85.81,85.894,1016800003.0
2005-08-08 07:20:00,85.841,85.943,85.833,85.882,792899993.0
2005-08-08 07:25:00,85.865,85.9,85.834,85.853,1110799996.0
2005-08-08 07:30:00,85.828,85.869,85.809,85.844,883900004.0
2005-08-08 07:35:00,85.85,85.899,85.828,85.84,1134699992.0
2005-08-08 07:40:00,85.812,85.854,85.757,85.77,792799996.0
2005-08-08 07:45:00,85.766,85.809,85.744,85.8,953299998.0
2005-08-08 07:50:00,85.819,85.853,85.734,85.828,1023499994.0
2005-08-08 07:55:00,85.834,85.876,85.807,85.868,1012500001.0
2005-08-08 08:00:00,85.838,85.885,85.807,85.867,840500006.0
2005-08-08 08:05:00,85.863,85.887,85.811,85.826,951200002.0
2005-08-08 08:10:00,85.823,85.907,85.82,85.881,964799997.0
2005-08-08 08:15:00,85.862,85.916,85.826,85.858,894500000.0
2005-08-08 08:20:00,85.782,85.905,85.758,85.866,981899996.0
2005-08-08 08:25:00,85.853,85.879,85.82,85.857,822700000.0
2005-08-08 08:30:00,85.839,85.894,85.808,85.826,1058500002.0
2005-08-08 08:35:00,85.828,85.867,85.781,85.828,797900002.0
2005-08-08 08:40:00,85.864,85.905,85.805,85.822,662400001.0
2005-08-08 08:45:00,85.837,85.895,85.792,85.892,910199993.0
2005-08-08 08:50:00,85.892,85.909,85.82,85.871,953999991.0
2005-08-08 08:55:00,85.865,85.89,85.808,85.837,1029999998.0
2005-08-08 09:00:00,85.844,85.88,85.817,85.846,1024599999.0
2005-08-08 09:05:00,85.851,85.922,85.84,85.883,824499994.0
2005-08-08 09:10:00,85.931,85.931,85.851,85.862,563900003.0
2005-08-08 09:15:00,85.877,85.898,85.814,85.83,949599998.0
2005-08-08 09:20:00,85.881,85.897,85.826,85.862,1171899994.0
2005-08-08 09:25:00,85.851,85.878,85.776,85.8,903699996.0
2005-08-08 09:30:00,85.815,85.824,85.738,85.788,904299997.0
2005-08-08 09:35:00,85.795,85.812,85.728,85.759,815899995.0
2005-08-08 09:40:00,85.775,85.79,85.693,85.7,804000003.0
2005-08-08 09:45:00,85.731,85.778,85.712,85.734,1100599992.0
2005-08-08 09:50:00,85.746,85.782,85.685,85.758,974600002.0
2005-08-08 09:55:00,85.735,85.859,85.731,85.84,1129300003.0
2005-08-08 10:00:00,85.864,85.897,85.811,85.873,825300004.0
2005-08-08 10:05:00,85.836,85.91,85.81,85.886,1066099999.0
2005-08-08 10:10:00,85.919,85.963,85.874,85.945,696999999.0
2005-08-08 10:15:00,85.933,85.999,85.887,85.986,862699997.0
2005-08-08 10:20:00,85.986,86.008,85.922,85.965,910000005.0
2005-08-08 10:25:00,85.952,85.974,85.902,85.929,898200006.0
2005-08-08 10:30:00,85.915,85.996,85.898,85.967,1048800001.0
2005-08-08 10:35:00,85.966,85.984,85.888,85.901,1071799999.0
2005-08-08 10:40:00,85.917,85.92,85.831,85.859,1266000005.0
2005-08-08 10:45:00,85.836,85.875,85.815,85.825,1082299997.0
2005-08-08 10:50:00,85.849,85.879,85.813,85.825,1072799992.0
2005-08-08 10:55:00,85.838,85.908,85.827,85.886,1160799996.0
2005-08-08 11:00:00,85.865,85.906,85.813,85.844,1088700004.0
2005-08-08 11:05:00,85.828,85.866,85.764,85.806,911500002.0
2005-08-08 11:10:00,85.799,85.829,85.754,85.803,862399993.0
2005-08-08 11:15:00,85.775,85.822,85.732,85.822,977199989.0
2005-08-08 11:20:00,85.775,85.844,85.752,85.822,829500005.0
2005-08-08 11:25:00,85.843,85.876,85.79,85.805,848199996.0
2005-08-08 11:30:00,85.797,85.825,85.755,85.764,893300000.0
2005-08-08 11:35:00,85.77,85.802,85.743,85.783,1045099998.0
2005-08-08 11:40:00,85.783,85.803,85.74,85.756,940700001.0
2005-08-08 11:45:00,85.747,85.769,85.674,85.695,1058799994.0
2005-08-08 11:50:00,85.66,85.712,85.633,85.65,1173799996.0
2005-08-08 11:55:00,85.667,85.671,85.596,85.596,1077100000.0
2005-08-08 12:00:00,85.605,85.65,85.59,85.626,1122799990.0
2005-08-08 12:05:00,85.635,85.673,85.577,85.622,840600002.0
2005-08-08 12:10:00,85.632,85.678,85.607,85.639,699699992.0
2005-08-08 12:15:00,85.618,85.681,85.603,85.657,968399998.0
2005-08-08 12:20:00,85.678,85.702,85.629,85.629,1018899999.0
2005-08-08 12:25:00,85.697,85.721,85.646,85.701,1110099994.0
2005-08-08 12:30:00,85.698,85.749,85.681,85.689,1228799998.0
2005-08-08 12:35:00,85.657,85.728,85.587,85.623,946099996.0
2005-08-08 12:40:00,85.628,85.661,85.594,85.61,959300007.0
2005-08-08 12:45:00,85.633,85.675,85.516,85.555,1011700005.0
2005-08-08 12:50:00,85.519,85.594,85.515,85.528,1060699996.0
2005-08-08 12:55:00,85.543,85.572,85.488,85.543,984200002.0
2005-08-08 13:00:00,85.566,85.566,85.488,85.509,807199995.0
2005-08-08 13:05:00,85.532,85.597,85.517,85.583,1213399996.0
2005-08-08 13:10:00,85.557,85.586,85.51,85.557,741099998.0
2005-08-08 13:15:00,85.532,85.624,85.503,85.6,1110299993.0
2005-08-08 13:20:00,85.601,85.644,85.562,85.62,1186999992.0
2005-08-08 13:25:00,85.608,85.612,85.534,85.557,1020999991.0
2005-08-08 13:30:00,85.543,85.589,85.477,85.551,860499995.0
2005-08-08 13:35:00,85.54,85.581,85.494,85.528,798199997.0
2005-08-08 13:40:00,85.538,85.601,85.509,85.578,969299998.0
2005-08-08 13:45:00,85.592,85.601,85.498,85.544,930899998.0
2005-08-08 13:50:00,85.529,85.583,85.51,85.537,866699999.0
2005-08-08 13:55:00,85.532,85.579,85.459,85.505,968499996.0
2005-08-08 14:00:00,85.477,85.514,85.454,85.498,941699997.0
2005-08-08 14:05:00,85.475,85.533,85.443,85.466,922099998.0
2005-08-08 14:10:00,85.52,85.541,85.465,85.513,1049799984.0
2005-08-08 14:15:00,85.518,85.523,85.433,85.508,968599999.0
2005-08-08 14:20:00,85.51,85.548,85.488,85.528,904899993.0
2005-08-08 14:25:00,85.54,85.567,85.492,85.535,802899993.0
2005-08-08 14:30:00,85.525,85.599,85.508,85.572,905300002.0
2005-08-08 14:35:00,85.559,85.603,85.532,85.546,835500010.0
2005-08-08 14:40:00,85.555,85.59,85.508,85.525,1088099982.0
2005-08-08 14:45:00,85.523,85.573,85.499,85.547,1005899999.0
2005-08-08 14:50:00,85.532,85.583,85.524,85.549,848999999.0
2005-08-08 14:55:00,85.557,85.581,85.518,85.554,789600005.0
2005-08-08 15:00:00,85.57,85.611,85.521,85.593,984899993.0
2005-08-08 15:05:00,85.564,85.609,85.491,85.585,1083800005.0
2005-08-08 15:10:00,85.569,85.615,85.549,85.583,1012599997.0
2005-08-08 15:15:00,85.584,85.613,85.555,85.594,1049899996.0
2005-08-08 15:20:00,85.59,85.6,85.549,85.575,828800002.0
2005-08-08 15:25:00,85.559,85.623,85.54,85.577,996499998.0
2005-08-08 15:30:00,85.572,85.612,85.535,85.599,1126499999.0
2005-08-08 15:35:00,85.592,85.61,85.547,85.568,989400002.0
2005-08-08 15:40:00,85.557,85.599,85.474,85.546,1156899998.0
2005-08-08 15:45:00,85.585,85.592,85.523,85.551,1471899996.0
2005-08-08 15:50:00,85.561,85.568,85.512,85.521,912199995.0
2005-08-08 15:55:00,85.543,85.543,85.452,85.501,902500001.0
2005-08-08 16:00:00,85.529,85.565,85.49,85.527,708300002.0
2005-08-08 16:05:00,85.525,85.534,85.477,85.504,880700002.0
2005-08-08 16:10:00,85.518,85.556,85.477,85.492,901300002.0
2005-08-08 16:15:00,85.502,85.567,85.484,85.552,951099994.0
2005-08-08 16:20:00,85.546,85.607,85.508,85.579,976899998.0
2005-08-08 16:25:00,85.605,85.622,85.539,85.576,1018499998.0
2005-08-08 16:30:00,85.58,85.602,85.529,85.549,989799999.0
2005-08-08 16:35:00,85.502,85.554,85.484,85.484,870699994.0
2005-08-08 16:40:00,85.475,85.541,85.472,85.525,1033999995.0
2005-08-08 16:45:00,85.512,85.543,85.485,85.502,961900000.0
2005-08-08 16:50:00,85.493,85.532,85.459,85.503,1055000000.0
2005-08-08 16:55:00,85.518,85.537,85.467,85.494,884400003.0
2005-08-08 17:00:00,85.491,85.549,85.486,85.51,929999997.0
2005-08-08 17:05:00,85.539,85.554,85.482,85.518,1052299997.0
2005-08-08 17:10:00,85.522,85.525,85.461,85.52,1047199994.0
2005-08-08 17:15:00,85.502,85.535,85.47,85.532,955299998.0
2005-08-08 17:20:00,85.479,85.529,85.459,85.508,1090899987.0
2005-08-08 17:25:00,85.461,85.551,85.461,85.507,1068699999.0
2005-08-08 17:30:00,85.51,85.544,85.467,85.483,885300000.0
2005-08-08 17:35:00,85.475,85.516,85.453,85.497,699800002.0
2005-08-08 17:40:00,85.496,85.553,85.489,85.524,1154199997.0
2005-08-08 17:45:00,85.522,85.577,85.493,85.529,1028199987.0
2005-08-08 17:50:00,85.548,85.598,85.538,85.595,934599994.0
2005-08-08 17:55:00,85.591,85.611,85.537,85.588,1095600003.0
2005-08-08 18:00:00,85.506,85.63,85.506,85.556,6560399998.0
2005-08-08 18:05:00,85.549,85.63,85.536,85.565,9460899977.0
2005-08-08 18:10:00,85.548,85.617,85.511,85.571,7048099987.0
2005-08-08 18:15:00,85.536,85.652,85.502,85.569,8018599965.0
2005-08-08 18:20:00,85.577,85.62,85.52,85.578,7719399983.0
2005-08-08 18:25:00,85.61,85.63,85.534,85.57,6718899978.0
2005-08-08 18:30:00,85.547,85.603,85.529,85.555,6930499973.0
2005-08-08 18:35:00,85.58,85.618,85.553,85.581,5337099986.0
2005-08-08 18:40:00,85.606,85.629,85.553,85.594,4615599989.0
2005-08-08 18:45:00,85.573,85.62,85.54,85.599,3901399979.0
2005-08-08 18:50:00,85.58,85.619,85.539,85.583,4187200000.0
2005-08-08 18:55:00,85.581,85.623,85.541,85.607,4348299986.0
2005-08-08 19:00:00,85.596,85.654,85.559,85.572,2889600002.0
2005-08-08 19:05:00,85.575,85.642,85.56,85.607,3783499992.0
2005-08-08 19:10:00,85.627,85.644,85.576,85.605,2008099993.0
2005-08-08 19:15:00,85.61,85.663,85.596,85.635,2533099985.0
2005-08-08 19:20:00,85.641,85.661,85.567,85.603,3059499986.0
2005-08-08 19:25:00,85.612,85.674,85.598,85.643,4405799983.0
2005-08-08 19:30:00,85.659,85.688,85.629,85.656,3670999980.0
2005-08-08 19:35:00,85.648,85.694,85.624,85.677,3166299992.0
2005-08-08 19:40:00,85.65,85.706,85.63,85.636,2849599998.0
2005-08-08 19:45:00,85.637,85.686,85.618,85.652,2568299987.0
2005-08-08 19:50:00,85.667,85.703,85.629,85.663,2836699982.0
2005-08-08 19:55:00,85.669,85.733,85.652,85.672,2468399997.0
2005-08-08 20:00:00,85.691,85.716,85.642,85.705,2302599990.0
2005-08-08 20:05:00,85.692,85.721,85.651,85.661,3192799986.0
2005-08-08 20:10:00,85.689,85.725,85.648,85.7,3748600001.0
2005-08-08 20:15:00,85.675,85.722,85.632,85.661,2165899977.0
2005-08-08 20:20:00,85.657,85.694,85.604,85.64,3070199994.0
2005-08-08 20:25:00,85.634,85.684,85.614,85.684,4452799996.0
2005-08-08 20:30:00,85.662,85.693,85.629,85.667,4899500003.0
2005-08-08 20:35:00,85.679,85.69,85.625,85.666,2886399994.0
2005-08-08 20:40:00,85.657,85.705,85.625,85.646,4946499990.0
2005-08-08 20:45:00,85.655,85.708,85.617,85.648,3479199994.0
2005-08-08 20:50:00,85.663,85.716,85.629,85.692,3925999987.0
2005-08-08 20:55:00,85.695,85.729,85.658,85.692,5325999994.0
2005-08-08 21:00:00,85.675,85.715,85.637,85.637,3137899999.0
2005-08-08 21:05:00,85.662,85.705,85.606,85.61,3241200000.0
2005-08-08 21:10:00,85.651,85.683,85.604,85.615,2785899984.0
2005-08-08 21:15:00,85.6,85.694,85.6,85.691,4455999988.0
2005-08-08 21:20:00,85.689,85.709,85.64,85.649,4368299991.0
2005-08-08 21:25:00,85.665,85.721,85.632,85.679,2916699992.0
2005-08-08 21:30:00,85.668,85.741,85.644,85.696,1622500000.0
2005-08-08 21:35:00,85.694,85.742,85.675,85.711,1832799989.0
2005-08-08 21:40:00,85.686,85.746,85.674,85.702,2364499995.0
2005-08-08 21:45:00,85.709,85.72,85.624,85.655,1854500002.0
2005-08-08 21:50:00,85.685,85.701,85.639,85.671,1422599998.0
2005-08-08 21:55:00,85.685,85.7,85.631,85.655,1358999996.0
2005-08-08 22:00:00,85.656,85.691,85.591,85.613,2916299998.0
2005-08-08 22:05:00,85.64,85.685,85.604,85.648,1106299998.0
2005-08-08 22:10:00,85.633,85.674,85.605,85.62,1717800001.0
2005-08-08 22:15:00,85.653,85.699,85.63,85.664,1819300004.0
2005-08-08 22:20:00,85.683,85.711,85.627,85.67,1997199993.0
2005-08-08 22:25:00,85.657,85.72,85.64,85.689,1867299990.0
2005-08-08 22:30:00,85.687,85.747,85.664,85.677,2557599991.0
2005-08-08 22:35:00,85.696,85.732,85.645,85.676,1358299994.0
2005-08-08 22:40:00,85.712,85.772,85.668,85.715,1530800003.0
2005-08-08 22:45:00,85.734,85.752,85.673,85.713,1564399995.0
2005-08-08 22:50:00,85.701,85.748,85.662,85.711,1342599992.0
2005-08-08 22:55:00,85.703,85.726,85.593,85.649,1599799991.0
2005-08-08 23:00:00,85.693,85.752,85.603,85.699,1064599997.0
2005-08-08 23:05:00,85.691,85.732,85.627,85.646,866599995.0
2005-08-08 23:10:00,85.653,85.701,85.63,85.661,913500004.0
2005-08-08 23:15:00,85.675,85.678,85.619,85.631,942999996.0
2005-08-08 23:20:00,85.657,85.676,85.595,85.628,933799996.0
2005-08-08 23:25:00,85.598,85.658,85.574,85.64,935700005.0
2005-08-08 23:30:00,85.635,85.66,85.563,85.595,996999993.0
2005-08-08 23:35:00,85.637,85.651,85.555,85.617,989299995.0
2005-08-08 23:40:00,85.58,85.663,85.576,85.643,1255199996.0
2005-08-08 23:45:00,85.594,85.697,85.593,85.64,1044399995.0
2005-08-08 23:50:00,85.635,85.705,85.611,85.66,1018699998.0
2005-08-08 23:55:00,85.649,85.691,85.624,85.624,1004299989.0
2005-08-09 00:00:00,85.649,85.72,85.626,85.718,1027099996.0
2005-08-09 00:05:00,85.679,85.715,85.652,85.692,851000000.0
2005-08-09 00:10:00,85.685,85.747,85.659,85.681,1027399997.0
2005-08-09 00:15:00,85.712,85.712,85.643,85.65,1129800003.0
2005-08-09 00:20:00,85.663,85.716,85.637,85.659,1139399994.0
2005-08-09 00:25:00,85.672,85.694,85.632,85.649,1083599998.0
2005-08-09 00:30:00,85.608,85.72,85.608,85.67,932499995.0
2005-08-09 00:35:00,85.658,85.72,85.649,85.679,1137699993.0
2005-08-09 00:40:00,85.678,85.72,85.625,85.637,983200002.0
2005-08-09 00:45:00,85.643,85.69,85.615,85.668,1139400010.0
2005-08-09 00:50:00,85.647,85.736,85.636,85.682,1121799986.0
2005-08-09 00:55:00,85.701,85.722,85.649,85.671,959499987.0
2005-08-09 01:00:00,85.659,85.72,85.649,85.675,903399992.0
2005-08-09 01:05:00,85.697,85.705,85.662,85.705,1143599996.0
2005-08-09 01:10:00,85.686,85.709,85.644,85.659,977799993.0
2005-08-09 01:15:00,85.637,85.686,85.621,85.65,949700002.0
2005-08-09 01:20:00,85.628,85.684,85.624,85.64,1053500005.0
2005-08-09 01:25:00,85.656,85.684,85.626,85.677,1045199989.0
2005-08-09 01:30:00,85.652,85.694,85.587,85.641,933399994.0
2005-08-09 01:35:00,85.66,85.692,85.602,85.615,783499996.0
2005-08-09 01:40:00,85.629,85.648,85.589,85.589,936099998.0
2005-08-09 01:45:00,85.612,85.645,85.576,85.609,1320600005.0
2005-08-09 01:50:00,85.579,85.636,85.573,85.605,959899999.0
2005-08-09 01:55:00,85.586,85.62,85.558,85.589,934300005.0
2005-08-09 02:00:00,85.597,85.655,85.579,85.644,1091499989.0
2005-08-09 02:05:00,85.637,85.67,85.578,85.653,914899999.0
2005-08-09 02:10:00,85.651,85.668,85.605,85.659,1142999996.0
2005-08-09 02:15:00,85.663,85.7,85.622,85.648,894199997.0
2005-08-09 02:20:00,85.694,85.695,85.609,85.635,976099998.0
2005-08-09 02:25:00,85.623,85.674,85.596,85.647,1128099994.0
2005-08-09 02:30:00,85.68,85.691,85.607,85.636,1132500003.0
2005-08-09 02:35:00,85.618,85.663,85.593,85.615,1009299997.0
2005-08-09 02:40:00,85.625,85.649,85.548,85.552,823700002.0
2005-08-09 02:45:00,85.531,85.616,85.52,85.541,962799991.0
2005-08-09 02:50:00,85.546,85.581,85.506,85.527,877999996.0
2005-08-09 02:55:00,85.541,85.568,85.495,85.552,1371899993.0
2005-08-09 03:00:00,85.518,85.605,85.518,85.575,757600000.0
2005-08-09 03:05:00,85.553,85.603,85.547,85.57,1088399998.0
2005-08-09 03:10:00,85.583,85.605,85.538,85.578,962699997.0
2005-08-09 03:15:00,85.596,85.667,85.568,85.607,990199995.0
2005-08-09 03:20:00,85.608,85.621,85.545,85.548,1031300004.0
2005-08-09 03:25:00,85.587,85.595,85.53,85.562,1014199996.0
2005-08-09 03:30:00,85.538,85.575,85.507,85.552,885200005.0
2005-08-09 03:35:00,85.539,85.562,85.481,85.492,878500000.0
2005-08-09 03:40:00,85.476,85.511,85.404,85.471,1146999997.0
2005-08-09 03:45:00,85.476,85.493,85.391,85.42,956100008.0
2005-08-09 03:50:00,85.418,85.487,85.389,85.48,1095500001.0
2005-08-09 03:55:00,85.465,85.491,85.432,85.452,953299995.0
2005-08-09 04:00:00,85.469,85.516,85.448,85.491,1189000001.0
2005-08-09 04:05:00,85.485,85.503,85.437,85.465,929699996.0
2005-08-09 04:10:00,85.438,85.476,85.409,85.425,1037999999.0
2005-08-09 04:15:00,85.431,85.487,85.414,85.45,901799992.0
2005-08-09 04:20:00,85.47,85.501,85.437,85.486,905000000.0
2005-08-09 04:25:00,85.45,85.525,85.436,85.486,940200002.0
2005-08-09 04:30:00,85.495,85.505,85.442,85.463,1054199999.0
2005-08-09 04:35:00,85.456,85.503,85.438,85.483,741099995.0
2005-08-09 04:40:00,85.437,85.502,85.43,85.461,1052299998.0
2005-08-09 04:45:00,85.49,85.504,85.435,85.466,1069999998.0
2005-08-09 04:50:00,85.442,85.518,85.442,85.459,1092900008.0
2005-08-09 04:55:00,85.5,85.518,85.45,85.486,665199998.0
2005-08-09 05:00:00,85.48,85.502,85.435,85.455,856299995.0
2005-08-09 05:05:00,85.454,85.57,85.437,85.523,934699998.0
2005-08-09 05:10:00,85.511,85.551,85.474,85.488,1092199998.0
2005-08-09 05:15:00,85.488,85.511,85.421,85.449,1175700001.0
2005-08-09 05:20:00,85.459,85.497,85.434,85.44,1101899996.0
2005-08-09 05:25:00,85.461,85.473,85.426,85.439,1018699994.0
2005-08-09 05:30:00,85.437,85.47,85.406,85.444,962200000.0
2005-08-09 05:35:00,85.435,85.474,85.384,85.445,989700001.0
2005-08-09 05:40:00,85.441,85.504,85.432,85.451,1074999995.0
2005-08-09 05:45:00,85.449,85.467,85.415,85.43,1037499997.0
2005-08-09 05:50:00,85.442,85.458,85.367,85.411,1015699995.0
2005-08-09 05:55:00,85.41,85.445,85.381,85.381,571900004.0
2005-08-09 06:00:00,85.413,85.48,85.387,85.473,863399996.0
2005-08-09 06:05:00,85.47,85.504,85.437,85.479,1175199998.0
2005-08-09 06:10:00,85.492,85.516,85.459,85.488,1026799995.0
2005-08-09 06:15:00,85.492,85.514,85.449,85.458,1001100000.0
2005-08-09 06:20:00,85.478,85.535,85.478,85.483,927300000.0
2005-08-09 06:25:00,85.524,85.561,85.493,85.528,922199993.0
2005-08-09 06:30:00,85.489,85.559,85.483,85.548,895300002.0
2005-08-09 06:35:00,85.53,85.553,85.485,85.52,1004500003.0
2005-08-09 06:40:00,85.514,85.552,85.483,85.532,1049199997.0
2005-08-09 06:45:00,85.536,85.552,85.49,85.522,1122399998.0
2005-08-09 06:50:00,85.514,85.565,85.475,85.548,1158499997.0
2005-08-09 06:55:00,85.543,85.556,85.494,85.536,887799992.0
2005-08-09 07:00:00,85.547,85.549,85.492,85.507,1009300002.0
2005-08-09 07:05:00,85.523,85.55,85.486,85.532,1054199998.0
2005-08-09 07:10:00,85.542,85.554,85.479,85.525,866900000.0
2005-08-09 07:15:00,85.49,85.562,85.434,85.559,974100012.0
2005-08-09 07:20:00,85.554,85.565,85.495,85.532,1019999996.0
2005-08-09 07:25:00,85.529,85.577,85.519,85.545,1182699987.0
2005-08-09 07:30:00,85.545,85.598,85.532,85.59,814000004.0
2005-08-09 07:35:00,85.551,85.618,85.543,85.597,957899994.0
2005-08-09 07:40:00,85.567,85.603,85.558,85.576,966599998.0
2005-08-09 07:45:00,85.575,85.599,85.52,85.543,1130200007.0
2005-08-09 07:50:00,85.544,85.583,85.491,85.505,1056400004.0
2005-08-09 07:55:00,85.502,85.52,85.44,85.509,729999994.0
2005-08-09 08:00:00,85.537,85.537,85.45,85.464,845499998.0
2005-08-09 08:05:00,85.483,85.535,85.45,85.505,1009599992.0
2005-08-09 08:10:00,85.468,85.563,85.458,85.538,1129000003.0
2005-08-09 08:15:00,85.548,85.551,85.49,85.491,901500003.0
2005-08-09 08:20:00,85.497,85.543,85.483,85.528,791199996.0
2005-08-09 08:25:00,85.49,85.552,85.459,85.535,805600002.0
2005-08-09 08:30:00,85.537,85.565,85.505,85.54,1011799993.0
2005-08-09 08:35:00,85.543,85.572,85.509,85.553,976900000.0
2005-08-09 08:40:00,85.561,85.574,85.499,85.525,1071600002.0
2005-08-09 08:45:00,85.499,85.555,85.499,85.508,1042200001.0
2005-08-09 08:50:00,85.51,85.545,85.452,85.509,932200002.0
2005-08-09 08:55:00,85.525,85.567,85.478,85.537,797699997.0
2005-08-09 09:00:00,85.531,85.599,85.514,85.562,1285199992.0
2005-08-09 09:05:00,85.562,85.593,85.542,85.593,919800000.0
2005-08-09 09:10:00,85.551,85.612,85.531,85.546,552599994.0
2005-08-09 09:15:00,85.524,85.602,85.524,85.557,1015500000.0
2005-08-09 09:20:00,85.584,85.609,85.551,85.587,743899998.0
2005-08-09 09:25:00,85.589,85.613,85.515,85.541,958199996.0
2005-08-09 09:30:00,85.537,85.604,85.517,85.566,789400000.0
2005-08-09 09:35:00,85.589,85.635,85.565,85.619,709199998.0
2005-08-09 09:40:00,85.629,85.685,85.618,85.642,863300003.0
2005-08-09 09:45:00,85.637,85.658,85.565,85.59,1045399995.0
2005-08-09 09:50:00,85.584,85.625,85.568,85.61,1093499996.0
2005-08-09 09:55:00,85.598,85.622,85.564,85.611,1067899995.0
2005-08-09 10:00:00,85.587,85.619,85.481,85.489,781099998.0
2005-08-09 10:05:00,85.47,85.549,85.463,85.483,1147600003.0
2005-08-09 10:10:00,85.497,85.504,85.343,85.366,979300005.0
2005-08-09 10:15:00,85.353,85.426,85.34,85.368,1060900006.0
2005-08-09 10:20:00,85.367,85.429,85.343,85.369,1055199997.0
2005-08-09 10:25:00,85.39,85.481,85.39,85.46,1181900000.0
2005-08-09 10:30:00,85.424,85.524,85.421,85.492,1108599990.0
2005-08-09 10:35:00,85.544,85.549,85.505,85.506,1049599993.0
2005-08-09 10:40:00,85.508,85.555,85.453,85.535,1013799999.0
2005-08-09 10:45:00,85.521,85.558,85.437,85.455,844599994.0
2005-08-09 10:50:00,85.473,85.488,85.399,85.435,1077300003.0
2005-08-09 10:55:00,85.452,85.469,85.387,85.448,1255799993.0
2005-08-09 11:00:00,85.408,85.446,85.373,85.413,921600000.0
2005-08-09 11:05:00,85.393,85.432,85.311,85.385,1007999998.0
2005-08-09 11:10:00,85.353,85.413,85.341,85.368,945200004.0
2005-08-09 11:15:00,85.383,85.441,85.363,85.397,983099998.0
2005-08-09 11:20:00,85.403,85.459,85.355,85.379,898499992.0
2005-08-09 11:25:00,85.391,85.42,85.359,85.405,912000000.0
2005-08-09 11:30:00,85.394,85.412,85.339,85.362,1108199994.0
2005-08-09 11:35:00,85.362,85.381,85.292,85.339,1075799995.0
2005-08-09 11:40:00,85.356,85.37,85.316,85.334,946599998.0
2005-08-09 11:45:00,85.316,85.373,85.252,85.271,1057699998.0
2005-08-09 11:50:00,85.283,85.324,85.247,85.273,1189499998.0
2005-08-09 11:55:00,85.265,85.32,85.235,85.299,1179899994.0
2005-08-09 12:00:00,85.278,85.308,85.243,85.293,1033599995.0
2005-08-09 12:05:00,85.302,85.31,85.23,85.284,922599997.0
2005-08-09 12:10:00,85.264,85.314,85.25,85.25,899499997.0
2005-08-09 12:15:00,85.306,85.348,85.271,85.282,877199996.0
2005-08-09 12:20:00,85.303,85.374,85.293,85.35,869299996.0
2005-08-09 12:25:00,85.358,85.364,85.276,85.297,1141099999.0
2005-08-09 12:30:00,85.291,85.344,85.285,85.289,978000001.0
2005-08-09 12:35:00,85.305,85.35,85.278,85.312,1038099996.0
2005-08-09 12:40:00,85.299,85.356,85.282,85.33,918499994.0
2005-08-09 12:45:00,85.347,85.361,85.277,85.33,1103900003.0
2005-08-09 12:50:00,85.297,85.321,85.24,85.313,959999995.0
2005-08-09 12:55:00,85.265,85.318,85.262,85.284,1106800001.0
2005-08-09 13:00:00,85.292,85.302,85.243,85.284,1128400001.0
2005-08-09 13:05:00,85.255,85.294,85.243,85.293,980699996.0
2005-08-09 13:10:00,85.305,85.33,85.243,85.273,1084700000.0
2005-08-09 13:15:00,85.309,85.332,85.261,85.289,1078299993.0
2005-08-09 13:20:00,85.289,85.368,85.289,85.352,1062799997.0
2005-08-09 13:25:00,85.32,85.377,85.301,85.347,949700001.0
2005-08-09 13:30:00,85.34,85.367,85.314,85.331,1107500005.0
2005-08-09 13:35:00,85.315,85.35,85.3,85.327,1131599995.0
2005-08-09 13:40:00,85.316,85.37,85.291,85.352,1128899985.0
2005-08-09 13:45:00,85.372,85.403,85.328,85.347,893800001.0
2005-08-09 13:50:00,85.367,85.386,85.314,85.346,937599999.0
2005-08-09 13:55:00,85.338,85.379,85.325,85.362,989800000.0
2005-08-09 14:00:00,85.364,85.368,85.233,85.25,815999997.0
2005-08-09 14:05:00,85.24,85.31,85.209,85.249,1001099998.0
2005-08-09 14:10:00,85.269,85.296,85.234,85.293,888400003.0
2005-08-09 14:15:00,85.272,85.328,85.243,85.315,985100001.0
2005-08-09 14:20:00,85.335,85.339,85.27,85.282,936899994.0
2005-08-09 14:25:00,85.288,85.317,85.249,85.275,908400002.0
2005-08-09 14:30:00,85.291,85.303,85.237,85.287,861299997.0
2005-08-09 14:35:00,85.261,85.312,85.24,85.285,781099999.0
2005-08-09 14:40:00,85.27,85.304,85.224,85.263,1000099998.0
2005-08-09 14:45:00,85.282,85.286,85.209,85.214,881199990.0
2005-08-09 14:50:00,85.219,85.273,85.163,85.166,862700001.0
2005-08-09 14:55:00,85.178,85.22,85.161,85.194,881500001.0
2005-08-09 15:00:00,85.173,85.209,85.094,85.115,920999996.0
2005-08-09 15:05:00,85.126,85.235,85.075,85.199,1180800001.0
2005-08-09 15:10:00,85.202,85.273,85.191,85.25,943099991.0
2005-08-09 15:15:00,85.263,85.311,85.245,85.262,1053600000.0
2005-08-09 15:20:00,85.282,85.298,85.249,85.278,774700000.0
2005-08-09 15:25:00,85.274,85.295,85.221,85.246,1095399995.0
2005-08-09 15:30:00,85.239,85.271,85.19,85.23,868400006.0
2005-08-09 15:35:00,85.216,85.261,85.161,85.178,1013599997.0
2005-08-09 15:40:00,85.16,85.208,85.125,85.161,1022499989.0
2005-08-09 15:45:00,85.179,85.19,85.084,85.094,1142900005.0
2005-08-09 15:50:00,85.087,85.146,85.065,85.146,1081799992.0
2005-08-09 15:55:00,85.142,85.226,85.105,85.216,1080699994.0
2005-08-09 16:00:00,85.229,85.26,85.177,85.193,1036600003.0
2005-08-09 16:05:00,85.199,85.251,85.158,85.209,1034000002.0
2005-08-09 16:10:00,85.195,85.217,85.151,85.196,1129399998.0
2005-08-09 16:15:00,85.198,85.209,85.124,85.134,1009300003.0
2005-08-09 16:20:00,85.147,85.209,85.109,85.148,1130399997.0
2005-08-09 16:25:00,85.154,85.196,85.101,85.117,1147599995.0
2005-08-09 16:30:00,85.136,85.168,85.076,85.083,900700001.0
2005-08-09 16:35:00,85.069,85.118,85.039,85.04,1344399993.0
2005-08-09 16:40:00,85.047,85.106,85.018,85.064,947099997.0
2005-08-09 16:45:00,85.059,85.144,85.033,85.128,979500000.0
2005-08-09 16:50:00,85.083,85.136,85.076,85.109,1021599996.0
2005-08-09 16:55:00,85.12,85.155,85.072,85.094,1086299998.0
2005-08-09 17:00:00,85.102,85.102,85.035,85.039,793399994.0
2005-08-09 17:05:00,85.046,85.113,85.03,85.067,851900004.0
2005-08-09 17:10:00,85.085,85.134,85.081,85.118,957999999.0
2005-08-09 17:15:00,85.145,85.145,85.069,85.071,903699999.0
2005-08-09 17:20:00,85.101,85.124,85.063,85.091,1034499999.0
2005-08-09 17:25:00,85.068,85.117,85.059,85.087,981200002.0
2005-08-09 17:30:00,85.095,85.108,85.034,85.092,1150800005.0
2005-08-09 17:35:00,85.067,85.13,85.059,85.09,1010099999.0
2005-08-09 17:40:00,85.119,85.144,85.064,85.118,1323100003.0
2005-08-09 17:45:00,85.092,85.16,85.092,85.139,1000700002.0
2005-08-09 17:50:00,85.106,85.151,85.082,85.11,940199998.0
2005-08-09 17:55:00,85.101,85.176,85.098,85.153,998299998.0
2005-08-09 18:00:00,85.122,85.2,85.065,85.085,6487499987.0
2005-08-09 18:05:00,85.06,85.116,84.979,85.07,9282099979.0
2005-08-09 18:10:00,85.065,85.119,85.024,85.071,7223899984.0
2005-08-09 18:15:00,85.054,85.14,85.009,85.025,6332600002.0
2005-08-09 18:20:00,85.01,85.14,84.931,85.044,8345100027.0
2005-08-09 18:25:00,85.11,85.11,85.025,85.081,7018699988.0
2005-08-09 18:30:00,85.049,85.102,85.029,85.051,7176000003.0
2005-08-09 18:35:00,85.076,85.109,85.038,85.09,5612300005.0
2005-08-09 18:40:00,85.072,85.136,85.055,85.104,4841099985.0
2005-08-09 18:45:00,85.134,85.185,85.108,85.139,3851199996.0
2005-08-09 18:50:00,85.168,85.178,85.102,85.125,3737999984.0
2005-08-09 18:55:00,85.124,85.172,85.099,85.137,4027699993.0
2005-08-09 19:00:00,85.129,85.165,85.063,85.149,3192200004.0
2005-08-09 19:05:00,85.166,85.198,85.105,85.163,3549599990.0
2005-08-09 19:10:00,85.136,85.195,85.105,85.18,2201600002.0
2005-08-09 19:15:00,85.163,85.189,85.122,85.151,2633699989.0
2005-08-09 19:20:00,85.152,85.197,85.112,85.153,3393199993.0
2005-08-09 19:25:00,85.151,85.215,85.117,85.197,4304499998.0
2005-08-09 19:30:00,85.182,85.229,85.14,85.189,3476599992.0
2005-08-09 19:35:00,85.192,85.216,85.138,85.176,3468599991.0
2005-08-09 19:40:00,85.154,85.214,85.128,85.163,2829499983.0
2005-08-09 19:45:00,85.145,85.197,85.125,85.187,2761799997.0
2005-08-09 19:50:00,85.159,85.199,85.129,85.155,2603099993.0
2005-08-09 19:55:00,85.159,85.212,85.146,85.203,2624299995.0
2005-08-09 20:00:00,85.171,85.23,85.142,85.19,2269899999.0
2005-08-09 20:05:00,85.18,85.213,85.148,85.175,3294899997.0
2005-08-09 20:10:00,85.191,85.215,85.135,85.179,3992399989.0
2005-08-09 20:15:00,85.189,85.197,85.119,85.143,2089399997.0
2005-08-09 20:20:00,85.128,85.167,85.052,85.057,3171999991.0
2005-08-09 20:25:00,85.082,85.098,84.992,85.024,4432399999.0
2005-08-09 20:30:00,85.027,85.089,84.987,85.002,4903700006.0
2005-08-09 20:35:00,85.01,85.058,84.974,84.984,3271399984.0
2005-08-09 20:40:00,84.976,85.03,84.949,84.996,5427599989.0
2005-08-09 20:45:00,85.0,85.049,84.941,84.999,3426699987.0
2005-08-09 20:50:00,84.924,85.079,84.924,85.055,3243799999.0
2005-08-09 20:55:00,85.052,85.097,85.003,85.048,5280199994.0
2005-08-09 21:00:00,85.057,85.096,85.023,85.05,3695299992.0
2005-08-09 21:05:00,85.034,85.141,85.034,85.095,3334499979.0
2005-08-09 21:10:00,85.075,85.126,85.054,85.096,2562999990.0
2005-08-09 21:15:00,85.098,85.134,85.038,85.098,4312000000.0
2005-08-09 21:20:00,85.105,85.151,85.079,85.083,5031999981.0
2005-08-09 21:25:00,85.103,85.167,85.076,85.166,2903400011.0
2005-08-09 21:30:00,85.162,85.169,85.096,85.127,1573399999.0
2005-08-09 21:35:00,85.14,85.172,85.078,85.154,1839200004.0
2005-08-09 21:40:00,85.163,85.181,85.104,85.143,2532399994.0
2005-08-09 21:45:00,85.136,85.198,85.108,85.149,1850099997.0
2005-08-09 21:50:00,85.139,85.179,85.101,85.159,1351900004.0
2005-08-09 21:55:00,85.187,85.188,85.128,85.165,1228800000.0
2005-08-09 22:00:00,85.171,85.216,85.129,85.132,3300899986.0
2005-08-09 22:05:00,85.157,85.217,85.151,85.179,1034399991.0
2005-08-09 22:10:00,85.174,85.236,85.146,85.205,1583799997.0
2005-08-09 22:15:00,85.181,85.225,85.144,85.195,1764299993.0
2005-08-09 22:20:00,85.187,85.226,85.151,85.209,1699700002.0
2005-08-09 22:25:00,85.212,85.217,85.156,85.165,1522999998.0
2005-08-09 22:30:00,85.179,85.225,85.139,85.183,2478199999.0
2005-08-09 22:35:00,85.179,85.232,85.151,85.2,1287699995.0
2005-08-09 22:40:00,85.178,85.216,85.145,85.165,1338400001.0
2005-08-09 22:45:00,85.202,85.217,85.137,85.18,1579000003.0
2005-08-09 22:50:00,85.166,85.219,85.144,85.161,1518800007.0
2005-08-09 22:55:00,85.162,85.201,85.065,85.145,1297499993.0
2005-08-09 23:00:00,85.175,85.212,85.069,85.168,1089300000.0
2005-08-09 23:05:00,85.2,85.234,85.158,85.191,1015799998.0
2005-08-09 23:10:00,85.209,85.243,85.177,85.209,956900007.0
2005-08-09 23:15:00,85.199,85.256,85.17,85.223,1191300000.0
2005-08-09 23:20:00,85.243,85.269,85.196,85.265,1070599997.0
2005-08-09 23:25:00,85.245,85.265,85.205,85.222,1156500004.0
2005-08-09 23:30:00,85.224,85.292,85.21,85.237,921799997.0
2005-08-09 23:35:00,85.254,85.274,85.189,85.233,870800004.0
2005-08-09 23:40:00,85.229,85.264,85.18,85.227,1221599998.0
2005-08-09 23:45:00,85.202,85.254,85.144,85.178,1068199995.0
2005-08-09 23:50:00,85.171,85.213,85.138,85.213,1218599994.0
2005-08-09 23:55:00,85.162,85.208,85.146,85.178,1060699997.0
2005-08-10 00:00:00,85.179,85.224,85.146,85.193,1127799995.0
2005-08-10 00:05:00,85.175,85.215,85.145,85.191,770700001.0
2005-08-10 00:10:00,85.134,85.207,85.128,85.175,1096899999.0
2005-08-10 00:15:00,85.163,85.229,85.16,85.193,1004399996.0
2005-08-10 00:20:00,85.182,85.239,85.13,85.162,1080599992.0
2005-08-10 00:25:00,85.163,85.207,85.139,85.174,1054199991.0
2005-08-10 00:30:00,85.185,85.205,85.134,85.134,718999998.0
2005-08-10 00:35:00,85.145,85.156,85.094,85.131,1205500000.0
2005-08-10 00:40:00,85.103,85.164,85.094,85.118,1123599998.0
2005-08-10 00:45:00,85.107,85.146,85.084,85.115,918100000.0
2005-08-10 00:50:00,85.113,85.134,85.077,85.105,897799999.0
2005-08-10 00:55:00,85.147,85.155,85.067,85.075,1065999998.0
2005-08-10 01:00:00,85.094,85.121,85.063,85.088,967200001.0
2005-08-10 01:05:00,85.096,85.125,85.046,85.086,862899995.0
2005-08-10 01:10:00,85.063,85.117,85.048,85.089,1082699987.0
2005-08-10 01:15:00,85.101,85.12,85.034,85.077,988200002.0
2005-08-10 01:20:00,85.056,85.098,85.005,85.021,778499999.0
2005-08-10 01:25:00,85.088,85.089,85.02,85.029,816999992.0
2005-08-10 01:30:00,85.045,85.074,84.977,85.0,1196199993.0
2005-08-10 01:35:00,85.003,85.037,84.973,85.015,959200003.0
2005-08-10 01:40:00,85.009,85.069,84.962,85.017,1061600002.0
2005-08-10 01:45:00,85.018,85.055,84.965,84.985,969200002.0
2005-08-10 01:50:00,84.976,85.045,84.968,84.989,1141900001.0
2005-08-10 01:55:00,85.001,85.04,84.976,85.018,993600001.0
2005-08-10 02:00:00,85.001,85.03,84.942,84.961,1090099987.0
2005-08-10 02:05:00,84.964,84.997,84.887,84.909,861899998.0
2005-08-10 02:10:00,84.911,84.95,84.879,84.927,1069899996.0
2005-08-10 02:15:00,84.95,84.961,84.87,84.904,997899992.0
2005-08-10 02:20:00,84.926,84.948,84.853,84.886,902899998.0
2005-08-10 02:25:00,84.898,84.95,84.852,84.867,1204199999.0
2005-08-10 02:30:00,84.883,84.926,84.853,84.904,992699994.0
2005-08-10 02:35:00,84.904,84.956,84.856,84.932,1082699997.0
2005-08-10 02:40:00,84.943,84.966,84.878,84.896,900699994.0
2005-08-10 02:45:00,84.907,84.959,84.893,84.92,999700002.0
2005-08-10 02:50:00,84.95,85.016,84.922,84.999,1117000000.0
2005-08-10 02:55:00,84.98,85.011,84.951,84.958,1098099991.0
2005-08-10 03:00:00,84.959,84.996,84.932,84.973,1119300002.0
2005-08-10 03:05:00,84.973,84.988,84.913,84.937,982100006.0
2005-08-10 03:10:00,84.925,84.96,84.897,84.906,1023400003.0
2005-08-10 03:15:00,84.925,84.975,84.906,84.936,1050199999.0
2005-08-10 03:20:00,84.958,84.982,84.911,84.943,1157099997.0
2005-08-10 03:25:00,84.958,84.977,84.854,84.866,1157799994.0
2005-08-10 03:30:00,84.895,84.905,84.84,84.905,994000000.0
2005-08-10 03:35:00,84.879,84.92,84.84,84.871,903100002.0
2005-08-10 03:40:00,84.85,84.924,84.834,84.898,1200000000.0
2005-08-10 03:45:00,84.934,84.945,84.866,84.901,1007799991.0
2005-08-10 03:50:00,84.889,84.928,84.84,84.868,775499995.0
2005-08-10 03:55:00,84.871,84.899,84.838,84.856,921400002.0
2005-08-10 04:00:00,84.852,84.9,84.824,84.86,903200000.0
2005-08-10 04:05:00,84.885,84.904,84.837,84.874,933099998.0
2005-08-10 04:10:00,84.856,84.873,84.792,84.821,929599998.0
2005-08-10 04:15:00,84.835,84.861,84.76,84.784,986699997.0
2005-08-10 04:20:00,84.828,84.845,84.774,84.832,920200002.0
2005-08-10 04:25:00,84.801,84.853,84.787,84.827,1011500003.0
2005-08-10 04:30:00,84.834,84.88,84.814,84.819,1161100005.0
2005-08-10 04:35:00,84.824,84.875,84.808,84.854,771400003.0
2005-08-10 04:40:00,84.851,84.88,84.812,84.844,1134000001.0
2005-08-10 04:45:00,84.821,84.885,84.808,84.836,912299998.0
2005-08-10 04:50:00,84.851,84.882,84.81,84.81,1116900004.0
2005-08-10 04:55:00,84.836,84.893,84.817,84.877,796699994.0
2005-08-10 05:00:00,84.853,84.891,84.812,84.86,1006600005.0
2005-08-10 05:05:00,84.839,84.87,84.789,84.829,1122399997.0
2005-08-10 05:10:00,84.828,84.875,84.806,84.83,1101299994.0
2005-08-10 05:15:00,84.852,84.884,84.813,84.854,967399995.0
2005-08-10 05:20:00,84.865,84.899,84.842,84.879,1050499998.0
2005-08-10 05:25:00,84.882,84.92,84.847,84.868,887400003.0
2005-08-10 05:30:00,84.885,84.893,84.843,84.865,1098700001.0
2005-08-10 05:35:00,84.868,84.902,84.828,84.877,974899994.0
2005-08-10 05:40:00,84.892,84.911,84.834,84.851,1144299998.0
2005-08-10 05:45:00,84.872,84.905,84.848,84.882,760200002.0
2005-08-10 05:50:00,84.881,84.919,84.841,84.886,959700001.0
2005-08-10 05:55:00,84.92,84.926,84.852,84.865,933400009.0
2005-08-10 06:00:00,84.877,84.923,84.862,84.916,894899994.0
2005-08-10 06:05:00,84.923,84.933,84.872,84.884,905200000.0
2005-08-10 06:10:00,84.901,84.945,84.875,84.916,960099998.0
2005-08-10 06:15:00,84.926,84.945,84.889,84.907,894699994.0
2005-08-10 06:20:00,84.91,84.941,84.884,84.913,996200004.0
2005-08-10 06:25:00,84.916,84.932,84.873,84.889,1115200002.0
2005-08-10 06:30:00,84.872,84.935,84.853,84.902,799300000.0
2005-08-10 06:35:00,84.908,84.939,84.871,84.905,986799998.0
2005-08-10 06:40:00,84.901,84.917,84.846,84.878,1028100001.0
2005-08-10 06:45:00,84.878,84.919,84.844,84.866,953899999.0
2005-08-10 06:50:00,84.849,84.891,84.835,84.86,1045900009.0
2005-08-10 06:55:00,84.859,84.866,84.79,84.794,811399998.0
2005-08-10 07:00:00,84.792,84.841,84.787,84.809,859800006.0
2005-08-10 07:05:00,84.814,84.854,84.792,84.806,1027000000.0
2005-08-10 07:10:00,84.812,84.833,84.751,84.815,876700004.0
2005-08-10 07:15:00,84.791,84.834,84.765,84.807,917200005.0
2005-08-10 07:20:00,84.792,84.82,84.769,84.79,751500001.0
2005-08-10 07:25:00,84.802,84.818,84.759,84.769,972599999.0
2005-08-10 07:30:00,84.769,84.805,84.726,84.78,871299996.0
2005-08-10 07:35:00,84.76,84.81,84.749,84.791,1001399993.0
2005-08-10 07:40:00,84.777,84.832,84.768,84.799,847299996.0
2005-08-10 07:45:00,84.819,84.834,84.758,84.785,955099999.0
2005-08-10 07:50:00,84.772,84.82,84.732,84.785,997499994.0
2005-08-10 07:55:00,84.805,84.826,84.745,84.8,809100003.0
2005-08-10 08:00:00,84.81,84.822,84.739,84.751,912000003.0
2005-08-10 08:05:00,84.773,84.797,84.722,84.756,1025400003.0
2005-08-10 08:10:00,84.754,84.787,84.733,84.749,1220999995.0
2005-08-10 08:15:00,84.747,84.817,84.724,84.785,689999998.0
2005-08-10 08:20:00,84.795,84.826,84.755,84.806,1032000004.0
2005-08-10 08:25:00,84.768,84.841,84.768,84.841,1082899986.0
2005-08-10 08:30:00,84.838,84.852,84.772,84.799,1136499994.0
2005-08-10 08:35:00,84.793,84.809,84.743,84.795,1097300004.0
2005-08-10 08:40:00,84.802,84.821,84.769,84.797,1095299996.0
2005-08-10 08:45:00,84.793,84.843,84.76,84.842,808899997.0
2005-08-10 08:50:00,84.851,84.859,84.792,84.853,952000000.0
2005-08-10 08:55:00,84.83,84.851,84.782,84.801,678599993.0
2005-08-10 09:00:00,84.791,84.816,84.731,84.775,1134399995.0
2005-08-10 09:05:00,84.789,84.854,84.763,84.838,1053699996.0
2005-08-10 09:10:00,84.825,84.846,84.783,84.793,742499998.0
2005-08-10 09:15:00,84.817,84.84,84.741,84.75,945299993.0
2005-08-10 09:20:00,84.77,84.807,84.725,84.749,924900010.0
2005-08-10 09:25:00,84.764,84.78,84.723,84.758,929799998.0
2005-08-10 09:30:00,84.745,84.774,84.714,84.759,868599994.0
2005-08-10 09:35:00,84.761,84.785,84.721,84.771,799299998.0
2005-08-10 09:40:00,84.756,84.79,84.726,84.79,816099994.0
2005-08-10 09:45:00,84.783,84.841,84.769,84.809,1135299995.0
2005-08-10 09:50:00,84.815,84.89,84.794,84.856,1039799999.0
2005-08-10 09:55:00,84.869,84.895,84.811,84.837,1085999998.0
2005-08-10 10:00:00,84.847,84.87,84.822,84.849,949000003.0
2005-08-10 10:05:00,84.834,84.881,84.817,84.844,1081699996.0
2005-08-10 10:10:00,84.846,84.869,84.811,84.841,872599997.0
2005-08-10 10:15:00,84.841,84.872,84.814,84.814,677299995.0
2005-08-10 10:20:00,84.835,84.875,84.8,84.832,860800001.0
2005-08-10 10:25:00,84.829,84.852,84.783,84.815,1005199994.0
2005-08-10 10:30:00,84.825,84.846,84.791,84.807,935200002.0
2005-08-10 10:35:00,84.851,84.851,84.779,84.808,1025999997.0
2005-08-10 10:40:00,84.825,84.861,84.799,84.819,1166599995.0
2005-08-10 10:45:00,84.801,84.853,84.797,84.805,1088899995.0
2005-08-10 10:50:00,84.804,84.813,84.735,84.766,1072099997.0
2005-08-10 10:55:00,84.73,84.775,84.697,84.759,1045399999.0
2005-08-10 11:00:00,84.753,84.791,84.708,84.743,907099992.0
2005-08-10 11:05:00,84.73,84.771,84.715,84.721,998999993.0
2005-08-10 11:10:00,84.745,84.835,84.718,84.797,1151199998.0
2005-08-10 11:15:00,84.805,84.861,84.765,84.801,1085999995.0
2005-08-10 11:20:00,84.813,84.913,84.795,84.884,926100000.0
2005-08-10 11:25:00,84.891,84.912,84.845,84.863,1026600001.0
2005-08-10 11:30:00,84.859,84.88,84.836,84.867,1032399998.0
2005-08-10 11:35:00,84.854,84.907,84.807,84.883,1140799999.0
2005-08-10 11:40:00,84.867,84.935,84.847,84.876,992099998.0
2005-08-10 11:45:00,84.888,84.915,84.85,84.893,1192699993.0
2005-08-10 11:50:00,84.88,84.91,84.842,84.874,957599994.0
2005-08-10 11:55:00,84.892,84.894,84.828,84.851,1197099987.0
2005-08-10 12:00:00,84.84,84.889,84.798,84.819,1100099992.0
2005-08-10 12:05:00,84.835,84.846,84.763,84.829,892299993.0
2005-08-10 12:10:00,84.778,84.82,84.754,84.773,1000899999.0
2005-08-10 12:15:00,84.78,84.819,84.701,84.732,1050199995.0
2005-08-10 12:20:00,84.717,84.787,84.696,84.741,957300002.0
2005-08-10 12:25:00,84.78,84.824,84.745,84.792,1275299998.0
2005-08-10 12:30:00,84.785,84.83,84.763,84.811,1108599997.0
2005-08-10 12:35:00,84.807,84.839,84.767,84.788,1121299993.0
2005-08-10 12:40:00,84.753,84.812,84.74,84.782,1051399995.0
2005-08-10 12:45:00,84.807,84.821,84.73,84.795,809700004.0
2005-08-10 12:50:00,84.753,84.828,84.738,84.808,823999991.0
2005-08-10 12:55:00,84.811,84.826,84.743,84.748,932799995.0
2005-08-10 13:00:00,84.757,84.769,84.715,84.725,972299998.0
2005-08-10 13:05:00,84.747,84.79,84.725,84.732,1061699998.0
2005-08-10 13:10:00,84.715,84.761,84.705,84.719,926099998.0
2005-08-10 13:15:00,84.711,84.788,84.682,84.773,910599998.0
2005-08-10 13:20:00,84.756,84.799,84.731,84.782,920799998.0
2005-08-10 13:25:00,84.799,84.804,84.748,84.777,1021700001.0
2005-08-10 13:30:00,84.758,84.811,84.743,84.771,935699996.0
2005-08-10 13:35:00,84.794,84.808,84.745,84.779,960599999.0
2005-08-10 13:40:00,84.789,84.806,84.738,84.763,950599992.0
2005-08-10 13:45:00,84.747,84.794,84.709,84.714,1290999992.0
2005-08-10 13:50:00,84.716,84.753,84.694,84.706,842199998.0
2005-08-10 13:55:00,84.73,84.75,84.688,84.72,1026599991.0
2005-08-10 14:00:00,84.705,84.746,84.666,84.718,936599991.0
2005-08-10 14:05:00,84.725,84.757,84.683,84.711,878299995.0
2005-08-10 14:10:00,84.715,84.751,84.691,84.728,856799991.0
2005-08-10 14:15:00,84.718,84.741,84.684,84.698,1138200003.0
2005-08-10 14:20:00,84.705,84.739,84.691,84.715,1067299995.0
2005-08-10 14:25:00,84.713,84.765,84.708,84.725,754199999.0
2005-08-10 14:30:00,84.718,84.738,84.675,84.732,708200001.0
2005-08-10 14:35:00,84.721,84.747,84.687,84.727,891899997.0
2005-08-10 14:40:00,84.707,84.753,84.666,84.72,837300001.0
2005-08-10 14:45:00,84.704,84.764,84.682,84.735,897299995.0
2005-08-10 14:50:00,84.742,84.77,84.717,84.746,956600000.0
2005-08-10 14:55:00,84.741,84.759,84.699,84.754,743500001.0
2005-08-10 15:00:00,84.734,84.759,84.685,84.703,1069200000.0
2005-08-10 15:05:00,84.727,84.762,84.647,84.694,1157999996.0
2005-08-10 15:10:00,84.697,84.753,84.676,84.728,1004599996.0
2005-08-10 15:15:00,84.725,84.74,84.667,84.682,1229000002.0
2005-08-10 15:20:00,84.689,84.699,84.604,84.621,860100002.0
2005-08-10 15:25:00,84.606,84.672,84.577,84.616,1033600003.0
2005-08-10 15:30:00,84.606,84.627,84.584,84.609,627899999.0
2005-08-10 15:35:00,84.594,84.652,84.594,84.622,941499995.0
2005-08-10 15:40:00,84.592,84.618,84.56,84.584,985999997.0
2005-08-10 15:45:00,84.597,84.621,84.534,84.565,1235000003.0
2005-08-10 15:50:00,84.548,84.591,84.527,84.547,1015099998.0
2005-08-10 15:55:00,84.521,84.585,84.506,84.532,964799994.0
2005-08-10 16:00:00,84.491,84.509,84.436,84.475,1092199996.0
2005-08-10 16:05:00,84.49,84.493,84.429,84.481,985200001.0
2005-08-10 16:10:00,84.459,84.503,84.434,84.463,731700002.0
2005-08-10 16:15:00,84.456,84.459,84.366,84.376,843100000.0
2005-08-10 16:20:00,84.407,84.479,84.402,84.424,1086999999.0
2005-08-10 16:25:00,84.401,84.443,84.364,84.39,1135899996.0
2005-08-10 16:30:00,84.369,84.43,84.359,84.425,1130899995.0
2005-08-10 16:35:00,84.42,84.48,84.4,84.414,1000299998.0
2005-08-10 16:40:00,84.42,84.462,84.393,84.416,949799998.0
2005-08-10 16:45:00,84.415,84.451,84.388,84.433,996200001.0
2005-08-10 16:50:00,84.415,84.495,84.415,84.419,1179399992.0
2005-08-10 16:55:00,84.463,84.476,84.409,84.423,961299998.0
2005-08-10 17:00:00,84.437,84.514,84.427,84.489,793899998.0
2005-08-10 17:05:00,84.509,84.509,84.457,84.459,636300000.0
2005-08-10 17:10:00,84.496,84.51,84.451,84.459,1075299996.0
2005-08-10 17:15:00,84.477,84.523,84.435,84.51,810599996.0
2005-08-10 17:20:00,84.522,84.55,84.481,84.505,1071999997.0
2005-08-10 17:25:00,84.498,84.559,84.478,84.495,1056099996.0
2005-08-10 17:30:00,84.502,84.551,84.48,84.52,939100002.0
2005-08-10 17:35:00,84.54,84.593,84.52,84.559,864500004.0
2005-08-10 17:40:00,84.559,84.595,84.506,84.52,977000000.0
2005-08-10 17:45:00,84.525,84.564,84.484,84.548,945599995.0
2005-08-10 17:50:00,84.542,84.572,84.477,84.498,1239299990.0
2005-08-10 17:55:00,84.504,84.586,84.48,84.562,1083999992.0
2005-08-10 18:00:00,84.515,84.58,84.492,84.515,6701499991.0
2005-08-10 18:05:00,84.507,84.523,84.466,84.492,9288699980.0
2005-08-10 18:10:00,84.505,84.578,84.505,84.57,6684999989.0
2005-08-10 18:15:00,84.542,84.566,84.501,84.525,7991999999.0
2005-08-10 18:20:00,84.513,84.61,84.476,84.52,7625099991.0
2005-08-10 18:25:00,84.58,84.59,84.486,84.538,6953999994.0
2005-08-10 18:30:00,84.498,84.576,84.498,84.543,7090599978.0
2005-08-10 18:35:00,84.556,84.638,84.528,84.606,4769600006.0
2005-08-10 18:40:00,84.627,84.658,84.572,84.598,4593799980.0
2005-08-10 18:45:00,84.587,84.622,84.547,84.562,3801899980.0
2005-08-10 18:50:00,84.557,84.603,84.502,84.531,4340799992.0
2005-08-10 18:55:00,84.535,84.612,84.491,84.574,4134700002.0
2005-08-10 19:00:00,84.584,84.63,84.551,84.613,2944500004.0
2005-08-10 19:05:00,84.601,84.648,84.55,84.592,3291299993.0
2005-08-10 19:10:00,84.597,84.625,84.559,84.604,1861699996.0
2005-08-10 19:15:00,84.595,84.637,84.567,84.62,2699100001.0
2005-08-10 19:20:00,84.582,84.648,84.541,84.603,3240399993.0
2005-08-10 19:25:00,84.626,84.644,84.58,84.609,4413800007.0
2005-08-10 19:30:00,84.617,84.626,84.56,84.622,3557500008.0
2005-08-10 19:35:00,84.628,84.666,84.577,84.635,3542500000.0
2005-08-10 19:40:00,84.626,84.692,84.604,84.607,2968899978.0
2005-08-10 19:45:00,84.606,84.658,84.6,84.614,2826099988.0
2005-08-10 19:50:00,84.605,84.658,84.589,84.609,2805999997.0
2005-08-10 19:55:00,84.64,84.664,84.57,84.587,2447199989.0
2005-08-10 20:00:00,84.613,84.65,84.56,84.628,2339699993.0
2005-08-10 20:05:00,84.63,84.662,84.583,84.604,3018499986.0
2005-08-10 20:10:00,84.612,84.672,84.611,84.653,3680099995.0
2005-08-10 20:15:00,84.662,84.71,84.602,84.671,2268199981.0
2005-08-10 20:20:00,84.647,84.701,84.626,84.675,3021900000.0
2005-08-10 20:25:00,84.661,84.709,84.635,84.683,4239599988.0
2005-08-10 20:30:00,84.703,84.715,84.661,84.688,4634999996.0
2005-08-10 20:35:00,84.696,84.716,84.653,84.674,3028200005.0
2005-08-10 20:40:00,84.676,84.721,84.648,84.672,5707000003.0
2005-08-10 20:45:00,84.698,84.715,84.648,84.66,3180399990.0
2005-08-10 20:50:00,84.713,84.717,84.637,84.675,3514299993.0
2005-08-10 20:55:00,84.658,84.702,84.599,84.625,4863299994.0
2005-08-10 21:00:00,84.649,84.695,84.623,84.654,3352700004.0
2005-08-10 21:05:00,84.638,84.694,84.634,84.66,3141600001.0
2005-08-10 21:10:00,84.648,84.703,84.625,84.666,2753599993.0
2005-08-10 21:15:00,84.66,84.713,84.63,84.65,3831499970.0
2005-08-10 21:20:00,84.663,84.715,84.64,84.647,4719999983.0
2005-08-10 21:25:00,84.67,84.701,84.611,84.684,2920899993.0
2005-08-10 21:30:00,84.672,84.701,84.625,84.629,1701500004.0
2005-08-10 21:35:00,84.641,84.688,84.633,84.675,2132000002.0
2005-08-10 21:40:00,84.667,84.697,84.619,84.657,2429299994.0
2005-08-10 21:45:00,84.654,84.698,84.629,84.671,1826400007.0
2005-08-10 21:50:00,84.675,84.722,84.638,84.722,1311399993.0
2005-08-10 21:55:00,84.708,84.753,84.657,84.75,1330199995.0
2005-08-10 22:00:00,84.736,84.753,84.687,84.707,3048499999.0
2005-08-10 22:05:00,84.699,84.74,84.673,84.673,1311000000.0
2005-08-10 22:10:00,84.704,84.731,84.646,84.668,1588700007.0
2005-08-10 22:15:00,84.683,84.728,84.656,84.693,1634599996.0
2005-08-10 22:20:00,84.673,84.721,84.648,84.698,1820399995.0
2005-08-10 22:25:00,84.693,84.717,84.643,84.677,1445600004.0
2005-08-10 22:30:00,84.677,84.703,84.624,84.668,2228999997.0
2005-08-10 22:35:00,84.697,84.702,84.626,84.626,1177999995.0
2005-08-10 22:40:00,84.653,84.669,84.604,84.616,1519700002.0
2005-08-10 22:45:00,84.633,84.662,84.58,84.639,1512200002.0
2005-08-10 22:50:00,84.635,84.663,84.586,84.632,1526899999.0
2005-08-10 22:55:00,84.644,84.675,84.59,84.627,1492400002.0
2005-08-10 23:00:00,84.665,84.669,84.58,84.654,1027299998.0
2005-08-10 23:05:00,84.649,84.655,84.59,84.615,948300002.0
2005-08-10 23:10:00,84.605,84.654,84.557,84.592,878700000.0
2005-08-10 23:15:00,84.593,84.626,84.538,84.607,993499998.0
2005-08-10 23:20:00,84.588,84.629,84.556,84.607,958199992.0
2005-08-10 23:25:00,84.575,84.618,84.55,84.55,1020400006.0
2005-08-10 23:30:00,84.566,84.635,84.556,84.563,1117199992.0
2005-08-10 23:35:00,84.584,84.658,84.572,84.582,792899999.0
2005-08-10 23:40:00,84.595,84.646,84.576,84.646,944399999.0
2005-08-10 23:45:00,84.597,84.669,84.562,84.625,906100002.0
2005-08-10 23:50:00,84.593,84.662,84.574,84.603,1089300009.0
2005-08-10 23:55:00,84.6,84.631,84.575,84.599,1092499996.0
2005-08-11 00:00:00,84.6,84.623,84.554,84.592,915500002.0
2005-08-11 00:05:00,84.583,84.625,84.56,84.608,828200001.0
2005-08-11 00:10:00,84.587,84.646,84.569,84.596,1098600007.0
2005-08-11 00:15:00,84.605,84.654,84.573,84.603,1108200007.0
2005-08-11 00:20:00,84.628,84.648,84.584,84.585,1218699997.0
2005-08-11 00:25:00,84.6,84.63,84.563,84.601,1108100002.0
2005-08-11 00:30:00,84.609,84.658,84.59,84.631,952700001.0
2005-08-11 00:35:00,84.601,84.663,84.601,84.663,1238300001.0
2005-08-11 00:40:00,84.628,84.7,84.62,84.672,1306899988.0
2005-08-11 00:45:00,84.678,84.719,84.623,84.657,640399999.0
2005-08-11 00:50:00,84.678,84.678,84.619,84.646,963899998.0
2005-08-11 00:55:00,84.632,84.685,84.624,84.67,1054000004.0
2005-08-11 01:00:00,84.655,84.677,84.607,84.607,859799997.0
2005-08-11 01:05:00,84.598,84.65,84.556,84.595,995200003.0
2005-08-11 01:10:00,84.579,84.628,84.548,84.579,1080499995.0
2005-08-11 01:15:00,84.572,84.636,84.544,84.591,741400004.0
2005-08-11 01:20:00,84.55,84.582,84.514,84.547,956999997.0
2005-08-11 01:25:00,84.542,84.57,84.514,84.519,869400000.0
2005-08-11 01:30:00,84.509,84.549,84.475,84.523,1171700006.0
2005-08-11 01:35:00,84.523,84.536,84.439,84.464,889099988.0
2005-08-11 01:40:00,84.448,84.505,84.429,84.466,909900000.0
2005-08-11 01:45:00,84.513,84.551,84.484,84.522,1025500002.0
2005-08-11 01:50:00,84.506,84.543,84.494,84.52,1041100002.0
2005-08-11 01:55:00,84.481,84.54,84.461,84.503,1208400001.0
2005-08-11 02:00:00,84.54,84.552,84.475,84.488,938200000.0
2005-08-11 02:05:00,84.488,84.535,84.46,84.477,1093499988.0
2005-08-11 02:10:00,84.475,84.513,84.445,84.451,779199999.0
2005-08-11 02:15:00,84.458,84.488,84.418,84.418,845100002.0
2005-08-11 02:20:00,84.46,84.501,84.437,84.465,951099998.0
2005-08-11 02:25:00,84.438,84.502,84.436,84.454,1039800008.0
2005-08-11 02:30:00,84.46,84.525,84.425,84.525,1065599996.0
2005-08-11 02:35:00,84.537,84.557,84.472,84.517,874099994.0
2005-08-11 02:40:00,84.516,84.545,84.447,84.515,1206899995.0
2005-08-11 02:45:00,84.485,84.542,84.485,84.512,923900001.0
2005-08-11 02:50:00,84.522,84.547,84.463,84.473,946500000.0
2005-08-11 02:55:00,84.481,84.52,84.462,84.482,982499994.0
2005-08-11 03:00:00,84.479,84.51,84.442,84.483,963100002.0
2005-08-11 03:05:00,84.516,84.519,84.417,84.445,1162599994.0
2005-08-11 03:10:00,84.434,84.477,84.395,84.42,762399999.0
2005-08-11 03:15:00,84.43,84.555,84.423,84.508,883199995.0
2005-08-11 03:20:00,84.536,84.543,84.49,84.505,931299998.0
2005-08-11 03:25:00,84.526,84.58,84.51,84.555,1155799991.0
2005-08-11 03:30:00,84.585,84.64,84.507,84.55,1123799994.0
2005-08-11 03:35:00,84.548,84.652,84.542,84.623,1099799993.0
2005-08-11 03:40:00,84.63,84.63,84.553,84.581,1249500004.0
2005-08-11 03:45:00,84.613,84.648,84.583,84.63,1040599995.0
2005-08-11 03:50:00,84.616,84.638,84.577,84.582,979099997.0
2005-08-11 03:55:00,84.591,84.707,84.578,84.679,856899991.0
2005-08-11 04:00:00,84.699,84.739,84.657,84.717,1060300008.0
2005-08-11 04:05:00,84.698,84.736,84.664,84.712,942300005.0
2005-08-11 04:10:00,84.712,84.739,84.674,84.697,1168299996.0
2005-08-11 04:15:00,84.702,84.761,84.677,84.733,1077699995.0
2005-08-11 04:20:00,84.721,84.775,84.681,84.76,873900004.0
2005-08-11 04:25:00,84.758,84.785,84.722,84.743,937999997.0
2005-08-11 04:30:00,84.742,84.77,84.698,84.735,1243299997.0
2005-08-11 04:35:00,84.748,84.766,84.695,84.709,727200001.0
2005-08-11 04:40:00,84.718,84.739,84.643,84.66,970100002.0
2005-08-11 04:45:00,84.661,84.712,84.637,84.673,794899997.0
2005-08-11 04:50:00,84.649,84.713,84.649,84.699,1203900006.0
2005-08-11 04:55:00,84.686,84.725,84.657,84.687,1125800000.0
2005-08-11 05:00:00,84.663,84.713,84.658,84.71,865699995.0
2005-08-11 05:05:00,84.665,84.717,84.639,84.7,984100000.0
2005-08-11 05:10:00,84.652,84.745,84.652,84.707,1011599999.0
2005-08-11 05:15:00,84.713,84.734,84.671,84.703,1098400002.0
2005-08-11 05:20:00,84.685,84.729,84.654,84.675,991099994.0
2005-08-11 05:25:00,84.666,84.722,84.661,84.691,952599999.0
2005-08-11 05:30:00,84.694,84.715,84.652,84.715,892600005.0
2005-08-11 05:35:00,84.676,84.72,84.66,84.713,1165000001.0
2005-08-11 05:40:00,84.695,84.732,84.646,84.707,1015099998.0
2005-08-11 05:45:00,84.715,84.73,84.679,84.679,960299995.0
2005-08-11 05:50:00,84.722,84.722,84.676,84.715,1018799989.0
2005-08-11 05:55:00,84.718,84.782,84.709,84.752,842000000.0
2005-08-11 06:00:00,84.753,84.807,84.706,84.799,1050799998.0
2005-08-11 06:05:00,84.802,84.829,84.764,84.804,735200000.0
2005-08-11 06:10:00,84.831,84.84,84.769,84.822,877299998.0
2005-08-11 06:15:00,84.838,84.858,84.788,84.855,917399999.0
2005-08-11 06:20:00,84.841,84.872,84.794,84.822,1043499996.0
2005-08-11 06:25:00,84.834,84.846,84.762,84.778,1076900002.0
2005-08-11 06:30:00,84.785,84.826,84.773,84.811,1034099993.0
2005-08-11 06:35:00,84.784,84.835,84.784,84.835,1030800002.0
2005-08-11 06:40:00,84.816,84.85,84.767,84.826,1173200003.0
2005-08-11 06:45:00,84.817,84.876,84.807,84.845,993799994.0
2005-08-11 06:50:00,84.812,84.862,84.805,84.818,1038499992.0
2005-08-11 06:55:00,84.818,84.877,84.799,84.827,1032299996.0
2005-08-11 07:00:00,84.808,84.853,84.796,84.82,1043099995.0
2005-08-11 07:05:00,84.834,84.843,84.778,84.785,912200000.0
2005-08-11 07:10:00,84.827,84.848,84.772,84.829,870800003.0
2005-08-11 07:15:00,84.803,84.831,84.762,84.802,773499998.0
2005-08-11 07:20:00,84.8,84.868,84.766,84.846,858899996.0
2005-08-11 07:25:00,84.867,84.867,84.78,84.817,1068200006.0
2005-08-11 07:30:00,84.815,84.94,84.791,84.872,1153299998.0
2005-08-11 07:35:00,84.836,84.878,84.826,84.845,1037700002.0
2005-08-11 07:40:00,84.83,84.88,84.809,84.842,817099992.0
2005-08-11 07:45:00,84.849,84.929,84.839,84.92,1026099999.0
2005-08-11 07:50:00,84.945,84.956,84.865,84.888,1064199995.0
2005-08-11 07:55:00,84.862,84.899,84.804,84.822,1016199996.0
2005-08-11 08:00:00,84.843,84.937,84.842,84.883,1015099994.0
2005-08-11 08:05:00,84.89,84.948,84.889,84.922,1132700001.0
2005-08-11 08:10:00,84.94,84.977,84.869,84.87,1082699995.0
2005-08-11 08:15:00,84.887,84.976,84.87,84.941,787999995.0
2005-08-11 08:20:00,84.942,84.963,84.907,84.919,958500003.0
2005-08-11 08:25:00,84.9,84.951,84.9,84.93,877000002.0
2005-08-11 08:30:00,84.928,85.003,84.913,84.984,1246200006.0
2005-08-11 08:35:00,84.965,85.053,84.933,85.009,1049000000.0
2005-08-11 08:40:00,85.01,85.045,84.947,84.958,1044899992.0
2005-08-11 08:45:00,84.938,84.967,84.898,84.925,1252799993.0
2005-08-11 08:50:00,84.898,84.956,84.869,84.904,1086099999.0
2005-08-11 08:55:00,84.888,84.95,84.888,84.942,1015299997.0
2005-08-11 09:00:00,84.926,84.972,84.882,84.949,1133699995.0
2005-08-11 09:05:00,84.944,84.963,84.869,84.895,893800007.0
2005-08-11 09:10:00,84.888,84.933,84.853,84.899,1110500006.0
2005-08-11 09:15:00,84.893,84.912,84.856,84.856,973199993.0
2005-08-11 09:20:00,84.874,84.907,84.821,84.83,1051600003.0
2005-08-11 09:25:00,84.845,84.886,84.818,84.845,1218399991.0
2005-08-11 09:30:00,84.851,84.875,84.81,84.816,1047899995.0
2005-08-11 09:35:00,84.836,84.881,84.805,84.881,807899996.0
2005-08-11 09:40:00,84.818,84.863,84.766,84.79,984300002.0
2005-08-11 09:45:00,84.806,84.815,84.76,84.76,903799996.0
2005-08-11 09:50:00,84.735,84.848,84.719,84.829,1033599998.0
2005-08-11 09:55:00,84.809,84.857,84.782,84.842,1089599996.0
2005-08-11 10:00:00,84.829,84.862,84.786,84.803,997799997.0
2005-08-11 10:05:00,84.815,84.86,84.794,84.82,1098699991.0
2005-08-11 10:10:00,84.795,84.835,84.775,84.815,873400000.0
2005-08-11 10:15:00,84.802,84.829,84.77,84.823,845899999.0
2005-08-11 10:20:00,84.832,84.838,84.75,84.799,1006899996.0
2005-08-11 10:25:00,84.82,84.829,84.772,84.792,892099999.0
2005-08-11 10:30:00,84.789,84.828,84.752,84.765,954499999.0
2005-08-11 10:35:00,84.787,84.813,84.684,84.728,1161499995.0
2005-08-11 10:40:00,84.765,84.832,84.739,84.819,1303199993.0
2005-08-11 10:45:00,84.812,84.852,84.795,84.832,823799997.0
2005-08-11 10:50:00,84.852,84.866,84.788,84.806,1201999999.0
2005-08-11 10:55:00,84.827,84.85,84.79,84.823,1004199995.0
2005-08-11 11:00:00,84.815,84.847,84.772,84.803,929699999.0
2005-08-11 11:05:00,84.798,84.871,84.789,84.812,969099998.0
2005-08-11 11:10:00,84.831,84.878,84.802,84.821,1048800008.0
2005-08-11 11:15:00,84.813,84.868,84.793,84.822,1086199997.0
2005-08-11 11:20:00,84.829,84.919,84.816,84.893,1029299996.0
2005-08-11 11:25:00,84.891,84.914,84.856,84.9,1194200004.0
2005-08-11 11:30:00,84.916,84.947,84.88,84.919,992800000.0
2005-08-11 11:35:00,84.932,84.943,84.898,84.92,1062700007.0
2005-08-11 11:40:00,84.861,84.945,84.861,84.899,880699992.0
2005-08-11 11:45:00,84.95,84.993,84.913,84.977,1095899992.0
2005-08-11 11:50:00,84.957,84.97,84.901,84.911,1249999993.0
2005-08-11 11:55:00,84.922,84.967,84.91,84.929,1111599992.0
2005-08-11 12:00:00,84.919,84.986,84.912,84.937,942600002.0
2005-08-11 12:05:00,84.946,84.991,84.895,84.957,1074200013.0
2005-08-11 12:10:00,84.943,84.973,84.916,84.941,1059899995.0
2005-08-11 12:15:00,84.945,84.984,84.924,84.958,954599996.0
2005-08-11 12:20:00,84.939,84.979,84.907,84.92,1186900000.0
2005-08-11 12:25:00,84.893,84.965,84.882,84.951,1171399992.0
2005-08-11 12:30:00,84.957,84.972,84.868,84.927,1102099996.0
2005-08-11 12:35:00,84.952,84.964,84.892,84.953,1041199998.0
2005-08-11 12:40:00,84.945,84.974,84.904,84.914,1008599996.0
2005-08-11 12:45:00,84.925,84.964,84.859,84.928,869499992.0
2005-08-11 12:50:00,84.923,84.953,84.852,84.885,1179000006.0
2005-08-11 12:55:00,84.883,84.922,84.84,84.897,887699996.0
2005-08-11 13:00:00,84.898,84.975,84.885,84.943,821200007.0
2005-08-11 13:05:00,84.989,85.055,84.974,85.023,943700003.0
2005-08-11 13:10:00,85.006,85.068,84.973,85.045,841799999.0
2005-08-11 13:15:00,85.032,85.092,85.02,85.052,1129199997.0
2005-08-11 13:20:00,85.083,85.11,84.983,84.997,1020800006.0
2005-08-11 13:25:00,85.015,85.059,84.969,85.011,739900002.0
2005-08-11 13:30:00,85.015,85.09,85.003,85.064,1038400000.0
2005-08-11 13:35:00,85.069,85.101,85.027,85.054,1048499998.0
2005-08-11 13:40:00,85.085,85.104,85.029,85.064,1136999994.0
2005-08-11 13:45:00,85.076,85.08,85.02,85.064,1003300003.0
2005-08-11 13:50:00,85.059,85.094,85.012,85.045,1020599990.0
2005-08-11 13:55:00,85.035,85.088,85.028,85.04,1075899995.0
2005-08-11 14:00:00,85.044,85.102,85.021,85.044,961299991.0
2005-08-11 14:05:00,85.049,85.073,85.004,85.017,1085399991.0
2005-08-11 14:10:00,85.019,85.054,84.993,85.015,1189499988.0
2005-08-11 14:15:00,85.008,85.041,84.934,84.962,1286100001.0
2005-08-11 14:20:00,84.938,85.039,84.935,84.994,1181000000.0
2005-08-11 14:25:00,85.011,85.064,84.989,85.035,858199997.0
2005-08-11 14:30:00,85.018,85.075,84.994,85.052,913799993.0
2005-08-11 14:35:00,85.051,85.079,85.021,85.039,893300001.0
2005-08-11 14:40:00,85.062,85.072,84.996,85.03,986799995.0
2005-08-11 14:45:00,85.012,85.107,85.012,85.099,1091000002.0
2005-08-11 14:50:00,85.079,85.137,85.06,85.114,1058400000.0
2005-08-11 14:55:00,85.089,85.139,85.073,85.128,888000000.0
2005-08-11 15:00:00,85.114,85.127,85.051,85.078,739199995.0
2005-08-11 15:05:00,85.086,85.114,84.981,84.995,1077899991.0
2005-08-11 15:10:00,85.003,85.061,84.972,84.99,1287499998.0
2005-08-11 15:15:00,84.977,85.032,84.943,85.023,1031600002.0
2005-08-11 15:20:00,85.031,85.059,84.994,85.046,979200001.0
2005-08-11 15:25:00,85.049,85.085,85.012,85.053,969299994.0
2005-08-11 15:30:00,85.045,85.08,85.025,85.058,1036199998.0
2005-08-11 15:35:00,85.063,85.092,85.026,85.046,884600001.0
2005-08-11 15:40:00,85.017,85.037,84.905,84.905,1160899995.0
2005-08-11 15:45:00,84.935,84.951,84.891,84.919,1197399999.0
2005-08-11 15:50:00,84.936,85.028,84.912,84.995,1007599994.0
2005-08-11 15:55:00,84.969,85.067,84.969,85.067,925699997.0
2005-08-11 16:00:00,85.053,85.087,84.997,85.051,834999992.0
2005-08-11 16:05:00,85.048,85.055,84.971,84.994,1215599995.0
2005-08-11 16:10:00,84.996,85.004,84.949,84.97,867100001.0
2005-08-11 16:15:00,84.969,84.988,84.927,84.967,848699996.0
2005-08-11 16:20:00,84.964,84.996,84.921,84.93,1050699993.0
2005-08-11 16:25:00,84.915,84.969,84.862,84.862,859199994.0
2005-08-11 16:30:00,84.872,84.904,84.773,84.836,1116900004.0
2005-08-11 16:35:00,84.843,84.881,84.82,84.826,1013899996.0
2005-08-11 16:40:00,84.836,84.885,84.812,84.88,976399993.0
2005-08-11 16:45:00,84.845,84.924,84.839,84.89,1013600007.0
2005-08-11 16:50:00,84.894,84.986,84.879,84.978,877399996.0
2005-08-11 16:55:00,84.966,84.998,84.892,84.976,1184099987.0
2005-08-11 17:00:00,84.993,85.054,84.979,85.021,956899991.0
2005-08-11 17:05:00,85.02,85.07,84.975,85.03,951300005.0
2005-08-11 17:10:00,85.069,85.094,85.04,85.059,1070599995.0
2005-08-11 17:15:00,85.072,85.075,84.977,84.994,1082899994.0
2005-08-11 17:20:00,85.025,85.052,84.984,85.014,943899996.0
2005-08-11 17:25:00,84.991,85.042,84.947,84.983,1069800001.0
2005-08-11 17:30:00,84.984,85.041,84.968,85.006,854799990.0
2005-08-11 17:35:00,85.038,85.062,84.998,85.047,847999998.0
2005-08-11 17:40:00,85.044,85.075,85.002,85.044,1081099999.0
2005-08-11 17:45:00,85.056,85.077,85.014,85.03,870799999.0
2005-08-11 17:50:00,85.026,85.068,84.991,85.006,1109999997.0
2005-08-11 17:55:00,85.001,85.045,84.98,85.029,999599994.0
2005-08-11 18:00:00,84.997,85.12,84.97,85.012,6946500001.0
2005-08-11 18:05:00,85.023,85.076,84.975,85.04,9862499968.0
2005-08-11 18:10:00,85.054,85.077,85.006,85.037,7137099981.0
2005-08-11 18:15:00,85.014,85.1,85.007,85.032,6320599989.0
2005-08-11 18:20:00,85.05,85.12,85.028,85.06,7979599974.0
2005-08-11 18:25:00,85.11,85.13,85.024,85.036,6267899994.0
2005-08-11 18:30:00,84.985,85.069,84.96,84.999,7436699983.0
2005-08-11 18:35:00,84.98,85.074,84.959,85.051,5243400013.0
2005-08-11 18:40:00,85.05,85.052,84.97,85.002,4457199997.0
2005-08-11 18:45:00,85.015,85.056,84.954,84.999,3646399996.0
2005-08-11 18:50:00,85.009,85.045,84.965,85.008,4029799986.0
2005-08-11 18:55:00,85.01,85.058,84.979,85.018,4267499986.0
2005-08-11 19:00:00,85.016,85.056,84.974,85.0,2922400001.0
2005-08-11 19:05:00,84.99,85.032,84.945,84.982,3692999992.0
2005-08-11 19:10:00,85.008,85.03,84.94,84.98,2111200002.0
2005-08-11 19:15:00,85.005,85.032,84.973,85.013,2654900005.0
2005-08-11 19:20:00,84.988,85.054,84.967,85.027,3143700001.0
2005-08-11 19:25:00,85.018,85.054,84.976,85.014,4779699987.0
2005-08-11 19:30:00,85.022,85.06,84.987,85.027,3693699994.0
2005-08-11 19:35:00,85.025,85.101,84.995,85.052,3301999998.0
2005-08-11 19:40:00,85.064,85.086,85.005,85.022,3222999998.0
2005-08-11 19:45:00,85.017,85.058,85.004,85.012,2265500001.0
2005-08-11 19:50:00,85.02,85.077,84.999,85.06,2986500018.0
2005-08-11 19:55:00,85.056,85.101,85.025,85.074,2834699989.0
2005-08-11 20:00:00,85.038,85.073,84.997,85.045,2221300003.0
2005-08-11 20:05:00,85.037,85.086,85.004,85.035,3030799987.0
2005-08-11 20:10:00,85.032,85.075,85.0,85.039,4139499995.0
2005-08-11 20:15:00,85.035,85.079,85.001,85.037,2188800006.0
2005-08-11 20:20:00,85.016,85.088,85.006,85.081,2999599984.0
2005-08-11 20:25:00,85.058,85.12,85.039,85.075,4423599982.0
2005-08-11 20:30:00,85.061,85.106,85.001,85.037,4529899985.0
2005-08-11 20:35:00,85.044,85.106,85.021,85.033,3387399995.0
2005-08-11 20:40:00,85.027,85.082,85.0,85.045,5093800009.0
2005-08-11 20:45:00,85.06,85.08,84.978,84.991,3534799997.0
2005-08-11 20:50:00,85.007,85.025,84.967,85.002,3562799988.0
2005-08-11 20:55:00,84.988,85.03,84.965,84.973,5084299978.0
2005-08-11 21:00:00,84.97,85.026,84.947,84.963,3407199974.0
2005-08-11 21:05:00,84.936,85.022,84.936,84.976,3035200003.0
2005-08-11 21:10:00,84.972,85.004,84.94,84.963,2583899988.0
2005-08-11 21:15:00,84.973,84.992,84.93,84.976,4492300002.0
2005-08-11 21:20:00,84.979,85.018,84.945,84.978,4280400001.0
2005-08-11 21:25:00,84.953,84.999,84.916,84.973,2921099998.0
2005-08-11 21:30:00,84.985,85.028,84.952,84.969,1527999999.0
2005-08-11 21:35:00,84.951,84.995,84.92,84.95,1806500002.0
2005-08-11 21:40:00,84.955,84.984,84.851,84.883,2831399998.0
2005-08-11 21:45:00,84.885,84.959,84.844,84.872,1825900001.0
2005-08-11 21:50:00,84.882,84.938,84.866,84.898,1580699983.0
2005-08-11 21:55:00,84.898,84.921,84.861,84.869,1351500002.0
2005-08-11 22:00:00,84.878,84.911,84.84,84.863,3142399983.0
2005-08-11 22:05:00,84.859,84.916,84.849,84.89,998700001.0
2005-08-11 22:10:00,84.891,84.913,84.822,84.837,1668599990.0
2005-08-11 22:15:00,84.857,84.894,84.807,84.816,1444099999.0
2005-08-11 22:20:00,84.798,84.902,84.798,84.85,1692899998.0
2005-08-11 22:25:00,84.887,84.898,84.828,84.858,1793899991.0
2005-08-11 22:30:00,84.88,84.907,84.831,84.848,2106099985.0
2005-08-11 22:35:00,84.856,84.901,84.816,84.84,1231300000.0
2005-08-11 22:40:00,84.833,84.898,84.81,84.831,1530300005.0
2005-08-11 22:45:00,84.86,84.923,84.823,84.894,1597499995.0
2005-08-11 22:50:00,84.856,84.916,84.842,84.845,1311100009.0
2005-08-11 22:55:00,84.889,84.914,84.806,84.852,1379899991.0
2005-08-11 23:00:00,84.893,84.917,84.827,84.899,1197999997.0
2005-08-11 23:05:00,84.906,84.942,84.865,84.91,1050299995.0
2005-08-11 23:10:00,84.916,84.931,84.865,84.882,948799999.0
2005-08-11 23:15:00,84.857,84.903,84.818,84.832,923799995.0
2005-08-11 23:20:00,84.818,84.905,84.79,84.897,1222600005.0
2005-08-11 23:25:00,84.857,84.945,84.84,84.916,996999998.0
2005-08-11 23:30:00,84.905,84.913,84.818,84.848,1017500003.0
2005-08-11 23:35:00,84.856,84.934,84.835,84.908,946899998.0
2005-08-11 23:40:00,84.899,84.931,84.846,84.905,1040400003.0
2005-08-11 23:45:00,84.901,84.931,84.851,84.898,1009800002.0
2005-08-11 23:50:00,84.898,84.944,84.856,84.883,930400004.0
2005-08-11 23:55:00,84.89,84.958,84.882,84.926,815600002.0
2005-08-12 00:00:00,84.941,84.958,84.872,84.944,1062299999.0
2005-08-12 00:05:00,84.918,84.965,84.874,84.929,986300001.0
2005-08-12 00:10:00,84.95,84.965,84.884,84.941,1265699993.0
2005-08-12 00:15:00,84.948,84.97,84.913,84.924,1063400003.0
2005-08-12 00:20:00,84.928,84.961,84.884,84.892,978999996.0
2005-08-12 00:25:00,84.888,84.954,84.882,84.925,953500004.0
2005-08-12 00:30:00,84.917,84.948,84.881,84.925,763399999.0
2005-08-12 00:35:00,84.926,84.972,84.909,84.952,1164399991.0
2005-08-12 00:40:00,84.937,85.0,84.906,84.933,842399997.0
2005-08-12 00:45:00,84.97,84.976,84.89,84.957,1035100002.0
2005-08-12 00:50:00,84.963,84.992,84.93,84.947,1081399997.0
2005-08-12 00:55:00,84.966,84.983,84.908,84.929,1007899995.0
2005-08-12 01:00:00,84.923,84.974,84.905,84.948,1014599991.0
2005-08-12 01:05:00,84.93,84.978,84.903,84.924,920499997.0
2005-08-12 01:10:00,84.945,84.974,84.883,84.917,956399993.0
2005-08-12 01:15:00,84.904,84.934,84.843,84.865,1098399994.0
2005-08-12 01:20:00,84.873,84.908,84.841,84.881,950199999.0
2005-08-12 01:25:00,84.918,84.951,84.867,84.91,1262400002.0
2005-08-12 01:30:00,84.927,84.948,84.84,84.878,1015999991.0
2005-08-12 01:35:00,84.888,84.95,84.875,84.9,751999998.0
2005-08-12 01:40:00,84.895,84.941,84.866,84.896,1064200003.0
2005-08-12 01:45:00,84.903,84.907,84.819,84.849,859499988.0
2005-08-12 01:50:00,84.853,84.92,84.847,84.873,1039699992.0
2005-08-12 01:55:00,84.895,84.94,84.869,84.875,1074799993.0
2005-08-12 02:00:00,84.844,84.86,84.784,84.801,850299993.0
2005-08-12 02:05:00,84.835,84.873,84.77,84.858,932700003.0
2005-08-12 02:10:00,84.842,84.913,84.828,84.89,929399999.0
2005-08-12 02:15:00,84.889,84.91,84.841,84.882,1029099994.0
2005-08-12 02:20:00,84.895,84.911,84.826,84.863,789599998.0
2005-08-12 02:25:00,84.86,84.882,84.802,84.832,962700002.0
2005-08-12 02:30:00,84.813,84.896,84.784,84.85,1001499988.0
2005-08-12 02:35:00,84.86,84.893,84.773,84.788,1245900003.0
2005-08-12 02:40:00,84.835,84.867,84.805,84.81,990100003.0
2005-08-12 02:45:00,84.818,84.877,84.805,84.852,1011999997.0
2005-08-12 02:50:00,84.849,84.906,84.833,84.872,1074199992.0
2005-08-12 02:55:00,84.859,84.899,84.812,84.854,916099998.0
2005-08-12 03:00:00,84.846,84.901,84.845,84.881,764599994.0
2005-08-12 03:05:00,84.842,84.904,84.831,84.856,928099993.0
2005-08-12 03:10:00,84.874,84.939,84.865,84.896,1040999996.0
2005-08-12 03:15:00,84.933,84.96,84.876,84.914,1017199993.0
2005-08-12 03:20:00,84.923,84.946,84.864,84.864,1016900003.0
2005-08-12 03:25:00,84.871,84.915,84.857,84.902,994300000.0
2005-08-12 03:30:00,84.912,84.922,84.85,84.863,994299999.0
2005-08-12 03:35:00,84.888,84.924,84.86,84.882,961100001.0
2005-08-12 03:40:00,84.897,84.943,84.865,84.907,1145799992.0
2005-08-12 03:45:00,84.921,84.941,84.885,84.928,920899997.0
2005-08-12 03:50:00,84.884,84.943,84.854,84.912,962099999.0
2005-08-12 03:55:00,84.902,84.932,84.849,84.864,1077700002.0
2005-08-12 04:00:00,84.894,84.911,84.839,84.908,1048999999.0
2005-08-12 04:05:00,84.912,84.916,84.848,84.87,831899998.0
2005-08-12 04:10:00,84.873,84.896,84.803,84.825,812000001.0
2005-08-12 04:15:00,84.81,84.86,84.792,84.817,1056700002.0
2005-08-12 04:20:00,84.825,84.854,84.787,84.815,994900000.0
2005-08-12 04:25:00,84.804,84.853,84.781,84.79,985999991.0
2005-08-12 04:30:00,84.82,84.858,84.778,84.837,952999998.0
2005-08-12 04:35:00,84.795,84.844,84.78,84.814,852300004.0
2005-08-12 04:40:00,84.82,84.882,84.789,84.843,1221600005.0
2005-08-12 04:45:00,84.848,84.872,84.777,84.828,901499999.0
2005-08-12 04:50:00,84.803,84.848,84.781,84.811,1119900004.0
2005-08-12 04:55:00,84.788,84.835,84.774,84.826,854699998.0
2005-08-12 05:00:00,84.814,84.86,84.779,84.815,849000007.0
2005-08-12 05:05:00,84.806,84.874,84.795,84.852,882299992.0
2005-08-12 05:10:00,84.85,84.867,84.787,84.801,945599998.0
2005-08-12 05:15:00,84.813,84.861,84.777,84.809,1064400004.0
2005-08-12 05:20:00,84.754,84.837,84.752,84.816,1077700001.0
2005-08-12 05:25:00,84.838,84.857,84.757,84.795,1058799997.0
2005-08-12 05:30:00,84.754,84.819,84.749,84.802,990599999.0
2005-08-12 05:35:00,84.775,84.818,84.73,84.773,1031999999.0
2005-08-12 05:40:00,84.756,84.789,84.718,84.75,1051200003.0
2005-08-12 05:45:00,84.764,84.796,84.73,84.747,1078999988.0
2005-08-12 05:50:00,84.754,84.821,84.734,84.762,889799997.0
2005-08-12 05:55:00,84.777,84.813,84.757,84.758,905599999.0
2005-08-12 06:00:00,84.756,84.814,84.746,84.759,960099995.0
2005-08-12 06:05:00,84.772,84.8,84.746,84.763,948399997.0
2005-08-12 06:10:00,84.766,84.845,84.761,84.801,1011099996.0
2005-08-12 06:15:00,84.815,84.853,84.772,84.8,1084400000.0
2005-08-12 06:20:00,84.806,84.841,84.785,84.793,853700002.0
2005-08-12 06:25:00,84.797,84.845,84.788,84.825,1172399997.0
2005-08-12 06:30:00,84.807,84.842,84.764,84.809,947599998.0
2005-08-12 06:35:00,84.824,84.856,84.788,84.827,967199995.0
2005-08-12 06:40:00,84.809,84.856,84.794,84.856,1276300000.0
2005-08-12 06:45:00,84.84,84.846,84.794,84.802,848999997.0
2005-08-12 06:50:00,84.792,84.828,84.755,84.774,808499999.0
2005-08-12 06:55:00,84.804,84.82,84.747,84.769,952999993.0
2005-08-12 07:00:00,84.762,84.796,84.722,84.765,1229899999.0
2005-08-12 07:05:00,84.746,84.839,84.746,84.777,925000005.0
2005-08-12 07:10:00,84.81,84.847,84.766,84.789,874800001.0
2005-08-12 07:15:00,84.77,84.853,84.745,84.825,973699995.0
2005-08-12 07:20:00,84.805,84.864,84.783,84.827,906499997.0
2005-08-12 07:25:00,84.827,84.884,84.809,84.854,1032700000.0
2005-08-12 07:30:00,84.867,84.947,84.838,84.881,895100001.0
2005-08-12 07:35:00,84.876,84.931,84.87,84.916,960600002.0
2005-08-12 07:40:00,84.888,84.934,84.882,84.894,907600003.0
2005-08-12 07:45:00,84.895,84.931,84.827,84.862,1115399995.0
2005-08-12 07:50:00,84.866,84.898,84.816,84.851,1017799995.0
2005-08-12 07:55:00,84.863,84.901,84.805,84.847,852699995.0
2005-08-12 08:00:00,84.845,84.898,84.825,84.847,928199999.0
2005-08-12 08:05:00,84.844,84.873,84.793,84.833,1017499997.0
2005-08-12 08:10:00,84.81,84.921,84.81,84.902,987000004.0
2005-08-12 08:15:00,84.9,84.93,84.867,84.875,924900008.0
2005-08-12 08:20:00,84.867,84.911,84.853,84.889,913399996.0
2005-08-12 08:25:00,84.864,84.925,84.864,84.892,959999996.0
2005-08-12 08:30:00,84.872,84.91,84.838,84.839,1051800000.0
2005-08-12 08:35:00,84.826,84.856,84.794,84.827,1100499993.0
2005-08-12 08:40:00,84.812,84.842,84.784,84.797,973799998.0
2005-08-12 08:45:00,84.824,84.839,84.769,84.821,1210699997.0
2005-08-12 08:50:00,84.824,84.836,84.747,84.816,1049899985.0
2005-08-12 08:55:00,84.786,84.811,84.76,84.781,929200000.0
2005-08-12 09:00:00,84.757,84.818,84.757,84.766,1184599987.0
2005-08-12 09:05:00,84.801,84.803,84.716,84.749,1095499997.0
2005-08-12 09:10:00,84.76,84.794,84.72,84.759,1034099999.0
2005-08-12 09:15:00,84.763,84.792,84.726,84.74,938799997.0
2005-08-12 09:20:00,84.758,84.769,84.69,84.715,1194800002.0
2005-08-12 09:25:00,84.747,84.779,84.697,84.743,765099999.0
2005-08-12 09:30:00,84.76,84.802,84.731,84.773,927199999.0
2005-08-12 09:35:00,84.773,84.827,84.737,84.797,665899999.0
2005-08-12 09:40:00,84.779,84.831,84.759,84.814,913299995.0
2005-08-12 09:45:00,84.799,84.845,84.775,84.785,998900003.0
2005-08-12 09:50:00,84.8,84.826,84.754,84.791,1087200004.0
2005-08-12 09:55:00,84.787,84.835,84.748,84.811,1115899998.0
2005-08-12 10:00:00,84.81,84.841,84.77,84.841,932200003.0
2005-08-12 10:05:00,84.822,84.849,84.786,84.827,1065299993.0
2005-08-12 10:10:00,84.813,84.859,84.788,84.827,1181399996.0
2005-08-12 10:15:00,84.842,84.855,84.788,84.835,1004899998.0
2005-08-12 10:20:00,84.809,84.861,84.796,84.812,873399996.0
2005-08-12 10:25:00,84.826,84.85,84.77,84.78,1187900007.0
2005-08-12 10:30:00,84.771,84.854,84.752,84.752,1076199994.0
2005-08-12 10:35:00,84.775,84.825,84.756,84.766,1085899999.0
2005-08-12 10:40:00,84.745,84.798,84.737,84.748,1169800002.0
2005-08-12 10:45:00,84.768,84.807,84.733,84.749,974699995.0
2005-08-12 10:50:00,84.768,84.779,84.677,84.704,852300001.0
2005-08-12 10:55:00,84.692,84.723,84.666,84.695,1064799990.0
2005-08-12 11:00:00,84.693,84.725,84.647,84.698,984699995.0
2005-08-12 11:05:00,84.671,84.697,84.635,84.635,1171700002.0
2005-08-12 11:10:00,84.636,84.699,84.629,84.658,856900002.0
2005-08-12 11:15:00,84.687,84.702,84.647,84.648,915799999.0
2005-08-12 11:20:00,84.666,84.684,84.623,84.659,926699996.0
2005-08-12 11:25:00,84.683,84.724,84.654,84.689,997699996.0
2005-08-12 11:30:00,84.681,84.704,84.636,84.647,976199997.0
2005-08-12 11:35:00,84.662,84.714,84.651,84.673,974300003.0
2005-08-12 11:40:00,84.677,84.707,84.65,84.672,1028400000.0
2005-08-12 11:45:00,84.658,84.72,84.656,84.702,899099996.0
2005-08-12 11:50:00,84.695,84.714,84.642,84.646,1103899997.0
2005-08-12 11:55:00,84.611,84.679,84.533,84.612,1016799998.0
2005-08-12 12:00:00,84.558,84.643,84.542,84.589,1021199995.0
2005-08-12 12:05:00,84.61,84.642,84.543,84.624,972100000.0
2005-08-12 12:10:00,84.598,84.644,84.59,84.61,942700001.0
2005-08-12 12:15:00,84.589,84.64,84.573,84.607,918599998.0
2005-08-12 12:20:00,84.615,84.672,84.586,84.611,908899997.0
2005-08-12 12:25:00,84.621,84.674,84.602,84.634,1019100000.0
2005-08-12 12:30:00,84.646,84.668,84.577,84.59,1037499998.0
2005-08-12 12:35:00,84.588,84.633,84.564,84.578,1042899987.0
2005-08-12 12:40:00,84.591,84.635,84.559,84.572,827799996.0
2005-08-12 12:45:00,84.582,84.631,84.543,84.611,1026800004.0
2005-08-12 12:50:00,84.583,84.639,84.561,84.599,822600001.0
2005-08-12 12:55:00,84.593,84.636,84.567,84.604,954999995.0
2005-08-12 13:00:00,84.6,84.679,84.591,84.679,886900000.0
2005-08-12 13:05:00,84.665,84.683,84.624,84.644,1129499991.0
2005-08-12 13:10:00,84.668,84.691,84.634,84.651,778000001.0
2005-08-12 13:15:00,84.666,84.687,84.63,84.672,1028399999.0
2005-08-12 13:20:00,84.659,84.709,84.644,84.675,1227499991.0
2005-08-12 13:25:00,84.655,84.72,84.644,84.663,977299998.0
2005-08-12 13:30:00,84.645,84.693,84.614,84.635,985499985.0
2005-08-12 13:35:00,84.661,84.669,84.604,84.644,1030799998.0
2005-08-12 13:40:00,84.645,84.662,84.594,84.647,1057999992.0
2005-08-12 13:45:00,84.63,84.71,84.612,84.66,1284399991.0
2005-08-12 13:50:00,84.652,84.69,84.612,84.628,866899997.0
2005-08-12 13:55:00,84.637,84.658,84.608,84.633,1070200000.0
2005-08-12 14:00:00,84.643,84.671,84.597,84.652,899300003.0
2005-08-12 14:05:00,84.667,84.67,84.596,84.65,1215599994.0
2005-08-12 14:10:00,84.644,84.659,84.587,84.602,1099799994.0
2005-08-12 14:15:00,84.604,84.655,84.583,84.61,1007899999.0
2005-08-12 14:20:00,84.613,84.65,84.599,84.619,1006200000.0
2005-08-12 14:25:00,84.618,84.68,84.563,84.668,686800002.0
2005-08-12 14:30:00,84.66,84.696,84.558,84.602,979099994.0
2005-08-12 14:35:00,84.616,84.642,84.559,84.597,773300000.0
2005-08-12 14:40:00,84.578,84.617,84.515,84.583,925699998.0
2005-08-12 14:45:00,84.584,84.694,84.554,84.667,996399995.0
2005-08-12 14:50:00,84.679,84.711,84.607,84.61,970300000.0
2005-08-12 14:55:00,84.647,84.678,84.624,84.658,1001700004.0
2005-08-12 15:00:00,84.66,84.68,84.63,84.675,1195500000.0
2005-08-12 15:05:00,84.645,84.722,84.632,84.656,970199994.0
2005-08-12 15:10:00,84.644,84.679,84.607,84.645,1054400000.0
2005-08-12 15:15:00,84.65,84.7,84.646,84.679,901099994.0
2005-08-12 15:20:00,84.7,84.77,84.677,84.708,703400001.0
2005-08-12 15:25:00,84.712,84.751,84.634,84.666,951499995.0
2005-08-12 15:30:00,84.65,84.684,84.599,84.635,939300000.0
2005-08-12 15:35:00,84.616,84.752,84.616,84.734,871500000.0
2005-08-12 15:40:00,84.744,84.747,84.654,84.672,1191000003.0
2005-08-12 15:45:00,84.688,84.717,84.63,84.699,1132100008.0
2005-08-12 15:50:00,84.66,84.69,84.636,84.659,889100000.0
2005-08-12 15:55:00,84.641,84.664,84.574,84.644,816400001.0
2005-08-12 16:00:00,84.617,84.636,84.528,84.559,930000003.0
2005-08-12 16:05:00,84.565,84.593,84.513,84.528,912599997.0
2005-08-12 16:10:00,84.535,84.575,84.495,84.546,1003999996.0
2005-08-12 16:15:00,84.533,84.569,84.506,84.527,1110099994.0
2005-08-12 16:20:00,84.535,84.588,84.482,84.565,1113299987.0
2005-08-12 16:25:00,84.571,84.597,84.494,84.525,1071000003.0
2005-08-12 16:30:00,84.525,84.584,84.505,84.571,916999993.0
2005-08-12 16:35:00,84.549,84.616,84.542,84.589,911899998.0
2005-08-12 16:40:00,84.559,84.598,84.504,84.507,1139699996.0
2005-08-12 16:45:00,84.538,84.571,84.487,84.524,1162499998.0
2005-08-12 16:50:00,84.535,84.558,84.429,84.475,928799994.0
2005-08-12 16:55:00,84.452,84.508,84.446,84.504,1049299994.0
2005-08-12 17:00:00,84.494,84.511,84.447,84.467,1109999993.0
2005-08-12 17:05:00,84.471,84.525,84.44,84.515,906699997.0
2005-08-12 17:10:00,84.479,84.514,84.452,84.487,904299998.0
2005-08-12 17:15:00,84.489,84.52,84.422,84.422,1055100000.0
2005-08-12 17:20:00,84.463,84.503,84.43,84.483,933999998.0
2005-08-12 17:25:00,84.489,84.54,84.468,84.525,1107799995.0
2005-08-12 17:30:00,84.506,84.584,84.473,84.542,1014099996.0
2005-08-12 17:35:00,84.538,84.568,84.502,84.531,1184799994.0
2005-08-12 17:40:00,84.545,84.594,84.508,84.572,955499999.0
2005-08-12 17:45:00,84.54,84.584,84.534,84.542,778299995.0
2005-08-12 17:50:00,84.583,84.605,84.526,84.55,1056400000.0
2005-08-12 17:55:00,84.551,84.597,84.528,84.556,872799996.0
2005-08-12 18:00:00,84.524,84.653,84.524,84.557,7209099997.0
2005-08-12 18:05:00,84.557,84.606,84.526,84.586,9027299975.0
2005-08-12 18:10:00,84.574,84.614,84.521,84.552,7386499992.0
2005-08-12 18:15:00,84.531,84.65,84.529,84.576,6401999993.0
2005-08-12 18:20:00,84.567,84.68,84.545,84.639,8014199979.0
2005-08-12 18:25:00,84.65,84.66,84.574,84.611,6813399974.0
2005-08-12 18:30:00,84.602,84.657,84.558,84.6,7303199995.0
2005-08-12 18:35:00,84.609,84.657,84.578,84.602,5298799984.0
2005-08-12 18:40:00,84.589,84.661,84.565,84.6,4178300007.0
2005-08-12 18:45:00,84.593,84.662,84.583,84.593,3817299981.0
2005-08-12 18:50:00,84.597,84.639,84.526,84.612,3558299984.0
2005-08-12 18:55:00,84.545,84.61,84.542,84.562,3855300001.0
2005-08-12 19:00:00,84.542,84.613,84.532,84.563,2732699997.0
2005-08-12 19:05:00,84.577,84.608,84.504,84.506,3956499976.0
2005-08-12 19:10:00,84.517,84.576,84.469,84.514,2121299999.0
2005-08-12 19:15:00,84.514,84.557,84.485,84.515,2796999988.0
2005-08-12 19:20:00,84.532,84.56,84.465,84.527,2928300004.0
2005-08-12 19:25:00,84.518,84.566,84.487,84.512,4262800001.0
2005-08-12 19:30:00,84.505,84.562,84.476,84.514,3858400003.0
2005-08-12 19:35:00,84.505,84.563,84.493,84.518,3165799990.0
2005-08-12 19:40:00,84.528,84.556,84.482,84.484,2906799991.0
2005-08-12 19:45:00,84.507,84.551,84.47,84.481,2630399997.0
2005-08-12 19:50:00,84.525,84.532,84.461,84.48,3041799993.0
2005-08-12 19:55:00,84.487,84.526,84.452,84.491,2716099989.0
2005-08-12 20:00:00,84.489,84.509,84.434,84.472,2267099991.0
2005-08-12 20:05:00,84.474,84.541,84.44,84.483,3356000004.0
2005-08-12 20:10:00,84.503,84.527,84.459,84.489,4012099991.0
2005-08-12 20:15:00,84.487,84.551,84.469,84.5,2456100003.0
2005-08-12 20:20:00,84.483,84.526,84.454,84.491,3018799999.0
2005-08-12 20:25:00,84.477,84.52,84.45,84.472,4331599999.0
2005-08-12 20:30:00,84.473,84.522,84.409,84.409,4694599996.0
2005-08-12 20:35:00,84.423,84.487,84.395,84.443,3500899981.0
2005-08-12 20:40:00,84.452,84.498,84.414,84.428,4466599998.0
2005-08-12 20:45:00,84.464,84.494,84.42,84.455,3514999987.0
2005-08-12 20:50:00,84.438,84.511,84.412,84.469,3540999988.0
2005-08-12 20:55:00,84.486,84.511,84.432,84.459,5390499987.0
2005-08-12 21:00:00,84.45,84.5,84.441,84.448,3537599985.0
2005-08-12 21:05:00,84.506,84.522,84.415,84.437,3136999999.0
2005-08-12 21:10:00,84.429,84.504,84.418,84.442,2760499990.0
2005-08-12 21:15:00,84.459,84.516,84.407,84.451,3644399985.0
2005-08-12 21:20:00,84.456,84.526,84.437,84.454,4880900003.0
2005-08-12 21:25:00,84.484,84.537,84.461,84.48,2997899999.0
2005-08-12 21:30:00,84.467,84.537,84.462,84.489,1813800012.0
2005-08-12 21:35:00,84.518,84.554,84.49,84.519,2158200003.0
2005-08-12 21:40:00,84.464,84.582,84.464,84.547,2434999989.0
2005-08-12 21:45:00,84.578,84.587,84.503,84.509,1613499999.0
2005-08-12 21:50:00,84.518,84.562,84.493,84.52,1448599992.0
2005-08-12 21:55:00,84.519,84.539,84.46,84.499,1315200002.0
2005-08-12 22:00:00,84.512,84.556,84.435,84.49,3025399993.0
2005-08-12 22:05:00,84.492,84.534,84.435,84.476,1144399999.0
2005-08-12 22:10:00,84.468,84.515,84.423,84.477,1742899996.0
2005-08-12 22:15:00,84.495,84.509,84.446,84.481,1535600001.0
2005-08-12 22:20:00,84.47,84.511,84.43,84.473,1606600005.0
2005-08-12 22:25:00,84.471,84.504,84.426,84.472,1632699993.0
2005-08-12 22:30:00,84.509,84.509,84.403,84.472,2239600011.0
2005-08-12 22:35:00,84.473,84.496,84.419,84.464,1213799995.0
2005-08-12 22:40:00,84.432,84.466,84.404,84.461,1392399994.0
2005-08-12 22:45:00,84.417,84.477,84.364,84.389,1478199994.0
2005-08-12 22:50:00,84.396,84.443,84.361,84.392,1627599990.0
2005-08-12 22:55:00,84.393,84.42,84.305,84.371,1413300005.0
2005-08-12 23:00:00,84.43,84.44,84.42,84.44,672800000.0
2005-08-12 23:05:00,84.45,84.46,84.43,84.44,672800000.0
2005-08-12 23:10:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:15:00,84.44,84.46,84.43,84.46,336400000.0
2005-08-12 23:20:00,84.43,84.43,84.43,84.43,168200000.0
2005-08-12 23:25:00,84.52,84.52,84.44,84.44,504600000.0
2005-08-12 23:35:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:40:00,84.45,84.45,84.45,84.45,168200000.0
2005-08-12 23:45:00,84.46,84.46,84.46,84.46,168200000.0
2005-08-12 23:50:00,84.47,84.47,84.47,84.47,168200000.0
2005-08-12 23:55:00,84.46,84.47,84.46,84.47,336400000.0
2005-08-14 23:00:00,84.5,84.548,84.42,84.497,1145100004.0
2005-08-14 23:05:00,84.492,84.711,84.479,84.516,1083900000.0
2005-08-14 23:10:00,84.532,84.646,84.504,84.529,987999994.0
2005-08-14 23:15:00,84.527,84.623,84.498,84.563,883699996.0
2005-08-14 23:20:00,84.551,84.673,84.496,84.515,1038199997.0
2005-08-14 23:25:00,84.512,84.556,84.492,84.512,889599993.0
2005-08-14 23:30:00,84.523,84.569,84.498,84.553,867400000.0
2005-08-14 23:35:00,84.566,84.592,84.492,84.545,935399996.0
2005-08-14 23:40:00,84.56,84.587,84.52,84.572,1242400002.0
2005-08-14 23:45:00,84.538,84.578,84.517,84.536,1069000003.0
2005-08-14 23:50:00,84.54,84.577,84.507,84.549,877500001.0
2005-08-14 23:55:00,84.555,84.574,84.519,84.54,961699997.0
2005-08-15 00:00:00,84.553,84.576,84.519,84.569,1019999993.0
2005-08-15 00:05:00,84.563,84.596,84.529,84.56,803699999.0
2005-08-15 00:10:00,84.546,84.582,84.526,84.554,1025499991.0
2005-08-15 00:15:00,84.546,84.581,84.507,84.541,988599992.0
2005-08-15 00:20:00,84.527,84.581,84.524,84.563,1220899993.0
2005-08-15 00:25:00,84.542,84.576,84.519,84.534,1138400003.0
2005-08-15 00:30:00,84.561,84.578,84.495,84.54,855499994.0
2005-08-15 00:35:00,84.549,84.579,84.513,84.538,1102799999.0
2005-08-15 00:40:00,84.584,84.61,84.537,84.581,1078900001.0
2005-08-15 00:45:00,84.627,84.628,84.549,84.567,1045100001.0
2005-08-15 00:50:00,84.627,84.627,84.532,84.581,864599992.0
2005-08-15 00:55:00,84.575,84.596,84.542,84.579,895299998.0
2005-08-15 01:00:00,84.583,84.614,84.538,84.578,1233799994.0
2005-08-15 01:05:00,84.602,84.633,84.569,84.607,1248200002.0
2005-08-15 01:10:00,84.578,84.607,84.54,84.576,1011999997.0
2005-08-15 01:15:00,84.554,84.613,84.538,84.562,1126299998.0
2005-08-15 01:20:00,84.549,84.615,84.535,84.59,919399997.0
2005-08-15 01:25:00,84.63,84.651,84.584,84.61,1126599993.0
2005-08-15 01:30:00,84.594,84.637,84.569,84.615,1222800001.0
2005-08-15 01:35:00,84.605,84.625,84.562,84.594,859299999.0
2005-08-15 01:40:00,84.622,84.658,84.562,84.658,877199996.0
2005-08-15 01:45:00,84.63,84.653,84.556,84.616,1033099996.0
2005-08-15 01:50:00,84.615,84.667,84.593,84.614,801600005.0
2005-08-15 01:55:00,84.633,84.665,84.602,84.602,1158500003.0
2005-08-15 02:00:00,84.597,84.678,84.582,84.645,1059699992.0
2005-08-15 02:05:00,84.65,84.671,84.601,84.667,1034699997.0
2005-08-15 02:10:00,84.647,84.67,84.623,84.67,901199999.0
2005-08-15 02:15:00,84.678,84.678,84.602,84.657,1032799998.0
2005-08-15 02:20:00,84.632,84.687,84.606,84.655,742800003.0
2005-08-15 02:25:00,84.645,84.698,84.629,84.666,1125199997.0
2005-08-15 02:30:00,84.682,84.698,84.648,84.657,836599999.0
2005-08-15 02:35:00,84.658,84.68,84.596,84.62,919299997.0
2005-08-15 02:40:00,84.647,84.67,84.583,84.651,770099999.0
2005-08-15 02:45:00,84.655,84.668,84.601,84.624,982199995.0
2005-08-15 02:50:00,84.604,84.666,84.601,84.628,936299999.0
2005-08-15 02:55:00,84.613,84.638,84.562,84.58,1159299997.0
2005-08-15 03:00:00,84.57,84.615,84.536,84.572,988799987.0
2005-08-15 03:05:00,84.553,84.612,84.533,84.612,992999997.0
2005-08-15 03:10:00,84.588,84.624,84.544,84.558,1195099994.0
2005-08-15 03:15:00,84.535,84.603,84.521,84.552,1083099991.0
2005-08-15 03:20:00,84.57,84.608,84.53,84.557,1129299993.0
2005-08-15 03:25:00,84.583,84.636,84.562,84.623,1013699995.0
2005-08-15 03:30:00,84.627,84.649,84.572,84.627,973300000.0
2005-08-15 03:35:00,84.602,84.651,84.584,84.625,770299997.0
2005-08-15 03:40:00,84.625,84.667,84.568,84.627,1046799994.0
2005-08-15 03:45:00,84.654,84.676,84.618,84.648,955400003.0
2005-08-15 03:50:00,84.657,84.674,84.596,84.623,710199998.0
2005-08-15 03:55:00,84.648,84.677,84.613,84.667,994600004.0
2005-08-15 04:00:00,84.688,84.689,84.585,84.628,851899999.0
2005-08-15 04:05:00,84.645,84.662,84.61,84.644,762300000.0
2005-08-15 04:10:00,84.664,84.664,84.608,84.633,1005900001.0
2005-08-15 04:15:00,84.645,84.658,84.585,84.62,1240599991.0
2005-08-15 04:20:00,84.618,84.649,84.586,84.611,952799998.0
2005-08-15 04:25:00,84.577,84.635,84.568,84.623,1010100000.0
2005-08-15 04:30:00,84.593,84.637,84.565,84.584,1110299999.0
2005-08-15 04:35:00,84.58,84.604,84.544,84.564,972800004.0
2005-08-15 04:40:00,84.553,84.613,84.549,84.572,1175199992.0
2005-08-15 04:45:00,84.592,84.609,84.543,84.577,919900000.0
2005-08-15 04:50:00,84.538,84.598,84.532,84.597,1198100004.0
2005-08-15 04:55:00,84.558,84.581,84.522,84.553,836100000.0
2005-08-15 05:00:00,84.564,84.597,84.532,84.58,787499998.0
2005-08-15 05:05:00,84.555,84.586,84.533,84.585,896199993.0
2005-08-15 05:10:00,84.547,84.59,84.524,84.572,886200002.0
2005-08-15 05:15:00,84.57,84.611,84.535,84.55,1192999992.0
2005-08-15 05:20:00,84.548,84.61,84.531,84.549,930200000.0
2005-08-15 05:25:00,84.551,84.582,84.524,84.558,1076800002.0
2005-08-15 05:30:00,84.541,84.587,84.522,84.544,1000799997.0
2005-08-15 05:35:00,84.524,84.578,84.509,84.516,1240499992.0
2005-08-15 05:40:00,84.535,84.557,84.508,84.527,967499994.0
2005-08-15 05:45:00,84.538,84.57,84.507,84.521,985600001.0
2005-08-15 05:50:00,84.544,84.565,84.497,84.541,878899992.0
2005-08-15 05:55:00,84.533,84.555,84.486,84.513,749300006.0
2005-08-15 06:00:00,84.503,84.529,84.453,84.482,1016300007.0
2005-08-15 06:05:00,84.507,84.549,84.499,84.529,758699999.0
2005-08-15 06:10:00,84.534,84.549,84.493,84.525,914599994.0
2005-08-15 06:15:00,84.53,84.546,84.482,84.483,1129500000.0
2005-08-15 06:20:00,84.52,84.549,84.481,84.508,1237600000.0
2005-08-15 06:25:00,84.525,84.546,84.491,84.509,942399996.0
2005-08-15 06:30:00,84.481,84.563,84.481,84.562,800799998.0
2005-08-15 06:35:00,84.534,84.584,84.525,84.536,1019499997.0
2005-08-15 06:40:00,84.53,84.578,84.516,84.521,1116399995.0
2005-08-15 06:45:00,84.541,84.558,84.487,84.545,931699997.0
2005-08-15 06:50:00,84.533,84.552,84.504,84.527,1004300004.0
2005-08-15 06:55:00,84.519,84.547,84.494,84.534,878200004.0
2005-08-15 07:00:00,84.527,84.537,84.485,84.533,995799998.0
2005-08-15 07:05:00,84.497,84.549,84.497,84.54,855800003.0
2005-08-15 07:10:00,84.555,84.573,84.515,84.542,891699992.0
2005-08-15 07:15:00,84.538,84.551,84.497,84.523,1159399999.0
2005-08-15 07:20:00,84.538,84.554,84.476,84.554,963300000.0
2005-08-15 07:25:00,84.54,84.557,84.495,84.538,1100699997.0
2005-08-15 07:30:00,84.55,84.579,84.523,84.553,826399995.0
2005-08-15 07:35:00,84.559,84.595,84.507,84.544,1140499991.0
2005-08-15 07:40:00,84.535,84.592,84.535,84.58,1066299998.0
2005-08-15 07:45:00,84.577,84.59,84.534,84.56,1094600006.0
2005-08-15 07:50:00,84.592,84.618,84.539,84.571,909100001.0
2005-08-15 07:55:00,84.562,84.586,84.528,84.573,952099999.0
2005-08-15 08:00:00,84.564,84.633,84.544,84.58,916800002.0
2005-08-15 08:05:00,84.57,84.614,84.548,84.564,1090799992.0
2005-08-15 08:10:00,84.562,84.601,84.533,84.57,1047300000.0
2005-08-15 08:15:00,84.559,84.597,84.517,84.558,883399994.0
2005-08-15 08:20:00,84.592,84.615,84.553,84.594,1066900000.0
2005-08-15 08:25:00,84.535,84.59,84.535,84.568,933799998.0
2005-08-15 08:30:00,84.573,84.608,84.538,84.599,1048499997.0
2005-08-15 08:35:00,84.558,84.617,84.53,84.575,929900000.0
2005-08-15 08:40:00,84.574,84.574,84.491,84.493,961199996.0
2005-08-15 08:45:00,84.492,84.543,84.484,84.514,1156699994.0
2005-08-15 08:50:00,84.531,84.57,84.514,84.565,979999999.0
2005-08-15 08:55:00,84.555,84.572,84.514,84.557,988999997.0
2005-08-15 09:00:00,84.545,84.585,84.518,84.533,1133799994.0
2005-08-15 09:05:00,84.552,84.573,84.48,84.51,780399999.0
2005-08-15 09:10:00,84.493,84.541,84.466,84.511,862499991.0
2005-08-15 09:15:00,84.505,84.56,84.471,84.501,913099997.0
2005-08-15 09:20:00,84.5,84.524,84.458,84.499,934699990.0
2005-08-15 09:25:00,84.485,84.583,84.468,84.537,973799999.0
2005-08-15 09:30:00,84.521,84.593,84.478,84.578,726300004.0
2005-08-15 09:35:00,84.524,84.554,84.487,84.5,748400003.0
2005-08-15 09:40:00,84.507,84.603,84.483,84.513,804500000.0
2005-08-15 09:45:00,84.49,84.536,84.485,84.533,1023899989.0
2005-08-15 09:50:00,84.518,84.604,84.482,84.593,926600003.0
2005-08-15 09:55:00,84.577,84.601,84.494,84.53,1092499992.0
2005-08-15 10:00:00,84.505,84.571,84.495,84.533,1053899999.0
2005-08-15 10:05:00,84.513,84.593,84.5,84.54,1140699991.0
2005-08-15 10:10:00,84.551,84.575,84.501,84.573,815799998.0
2005-08-15 10:15:00,84.534,84.572,84.506,84.56,798700002.0
2005-08-15 10:20:00,84.555,84.611,84.54,84.597,944500000.0
2005-08-15 10:25:00,84.601,84.614,84.543,84.556,1163900008.0
2005-08-15 10:30:00,84.576,84.605,84.514,84.543,766999996.0
2005-08-15 10:35:00,84.573,84.581,84.517,84.573,1077600001.0
2005-08-15 10:40:00,84.561,84.584,84.511,84.563,1080499994.0
2005-08-15 10:45:00,84.551,84.595,84.536,84.582,847100001.0
2005-08-15 10:50:00,84.575,84.617,84.543,84.599,1056699993.0
2005-08-15 10:55:00,84.603,84.617,84.564,84.578,987799997.0
2005-08-15 11:00:00,84.604,84.621,84.55,84.568,1046099994.0
2005-08-15 11:05:00,84.567,84.627,84.55,84.587,1070300005.0
2005-08-15 11:10:00,84.577,84.607,84.546,84.571,1040800003.0
2005-08-15 11:15:00,84.574,84.588,84.538,84.559,961600002.0
2005-08-15 11:20:00,84.569,84.573,84.511,84.56,825800001.0
2005-08-15 11:25:00,84.546,84.576,84.507,84.531,855700004.0
2005-08-15 11:30:00,84.52,84.577,84.506,84.507,851599997.0
2005-08-15 11:35:00,84.523,84.58,84.505,84.556,1171699992.0
2005-08-15 11:40:00,84.575,84.581,84.517,84.549,984599996.0
2005-08-15 11:45:00,84.521,84.592,84.505,84.555,984699996.0
2005-08-15 11:50:00,84.57,84.609,84.548,84.565,916600003.0
2005-08-15 11:55:00,84.545,84.591,84.48,84.495,1064999999.0
2005-08-15 12:00:00,84.52,84.561,84.406,84.448,1170099996.0
2005-08-15 12:05:00,84.475,84.496,84.39,84.437,984500000.0
2005-08-15 12:10:00,84.436,84.503,84.432,84.443,939500003.0
2005-08-15 12:15:00,84.453,84.465,84.412,84.455,788500001.0
2005-08-15 12:20:00,84.462,84.478,84.393,84.436,994199988.0
2005-08-15 12:25:00,84.468,84.487,84.423,84.451,1129000000.0
2005-08-15 12:30:00,84.453,84.538,84.436,84.528,1102899996.0
2005-08-15 12:35:00,84.529,84.529,84.429,84.434,980300005.0
2005-08-15 12:40:00,84.479,84.501,84.411,84.465,1074299989.0
2005-08-15 12:45:00,84.465,84.496,84.431,84.47,884799994.0
2005-08-15 12:50:00,84.451,84.494,84.422,84.447,1114099999.0
2005-08-15 12:55:00,84.448,84.478,84.423,84.45,675099998.0
2005-08-15 13:00:00,84.472,84.497,84.438,84.489,900599999.0
2005-08-15 13:05:00,84.474,84.522,84.455,84.489,1108599999.0
2005-08-15 13:10:00,84.485,84.525,84.453,84.501,979499996.0
2005-08-15 13:15:00,84.523,84.565,84.491,84.53,933699993.0
2005-08-15 13:20:00,84.489,84.521,84.457,84.485,1127199997.0
2005-08-15 13:25:00,84.488,84.547,84.454,84.495,953699993.0
2005-08-15 13:30:00,84.454,84.539,84.454,84.513,879799996.0
2005-08-15 13:35:00,84.519,84.541,84.459,84.534,1076099995.0
2005-08-15 13:40:00,84.52,84.544,84.476,84.496,952499997.0
2005-08-15 13:45:00,84.497,84.587,84.473,84.577,1024699990.0
2005-08-15 13:50:00,84.572,84.592,84.513,84.513,882699993.0
2005-08-15 13:55:00,84.535,84.582,84.497,84.56,1141300001.0
2005-08-15 14:00:00,84.575,84.579,84.471,84.503,737299996.0
2005-08-15 14:05:00,84.5,84.529,84.456,84.501,1245199997.0
2005-08-15 14:10:00,84.523,84.542,84.445,84.48,822399996.0
2005-08-15 14:15:00,84.462,84.49,84.395,84.412,971899997.0
2005-08-15 14:20:00,84.437,84.492,84.423,84.443,782099997.0
2005-08-15 14:25:00,84.478,84.513,84.438,84.443,957599998.0
2005-08-15 14:30:00,84.466,84.505,84.411,84.411,922099998.0
2005-08-15 14:35:00,84.431,84.448,84.399,84.425,852600000.0
2005-08-15 14:40:00,84.414,84.493,84.41,84.493,931100002.0
2005-08-15 14:45:00,84.488,84.488,84.434,84.443,838699991.0
2005-08-15 14:50:00,84.447,84.482,84.415,84.459,949400006.0
2005-08-15 14:55:00,84.456,84.501,84.44,84.478,967700001.0
2005-08-15 15:00:00,84.487,84.543,84.448,84.512,988999996.0
2005-08-15 15:05:00,84.522,84.567,84.444,84.523,1148199992.0
2005-08-15 15:10:00,84.554,84.581,84.523,84.559,1125200003.0
2005-08-15 15:15:00,84.53,84.572,84.497,84.507,1018800004.0
2005-08-15 15:20:00,84.508,84.537,84.48,84.506,859399995.0
2005-08-15 15:25:00,84.503,84.519,84.324,84.375,1145399993.0
2005-08-15 15:30:00,84.344,84.4,84.32,84.343,942299999.0
2005-08-15 15:35:00,84.323,84.35,84.294,84.308,947000000.0
2005-08-15 15:40:00,84.309,84.372,84.245,84.334,1136399999.0
2005-08-15 15:45:00,84.342,84.356,84.277,84.287,1182899991.0
2005-08-15 15:50:00,84.29,84.29,84.166,84.236,804099998.0
2005-08-15 15:55:00,84.227,84.258,84.174,84.223,884000002.0
2005-08-15 16:00:00,84.198,84.238,84.146,84.209,986400002.0
2005-08-15 16:05:00,84.203,84.219,84.151,84.166,996199997.0
2005-08-15 16:10:00,84.155,84.176,84.057,84.102,779499998.0
2005-08-15 16:15:00,84.083,84.134,84.032,84.109,939200002.0
2005-08-15 16:20:00,84.119,84.14,84.087,84.117,1066499995.0
2005-08-15 16:25:00,84.111,84.13,84.052,84.077,1061499994.0
2005-08-15 16:30:00,84.057,84.136,84.021,84.043,858100001.0
2005-08-15 16:35:00,84.043,84.1,84.028,84.049,930099993.0
2005-08-15 16:40:00,84.047,84.088,84.014,84.036,1037999996.0
2005-08-15 16:45:00,84.033,84.073,83.988,84.037,992600000.0
2005-08-15 16:50:00,84.041,84.053,83.94,83.967,1038299994.0
2005-08-15 16:55:00,83.984,84.033,83.978,83.983,679700002.0
2005-08-15 17:00:00,84.003,84.026,83.938,83.993,1051800002.0
2005-08-15 17:05:00,84.024,84.06,83.999,84.023,1076599989.0
2005-08-15 17:10:00,84.016,84.044,83.968,84.006,876899993.0
2005-08-15 17:15:00,84.0,84.009,83.929,83.936,918800001.0
2005-08-15 17:20:00,83.967,84.021,83.947,83.985,1056699992.0
2005-08-15 17:25:00,84.0,84.037,83.969,84.015,967999997.0
2005-08-15 17:30:00,84.005,84.026,83.94,83.966,960299994.0
2005-08-15 17:35:00,83.966,84.013,83.964,83.967,963299996.0
2005-08-15 17:40:00,83.994,84.002,83.927,83.956,1180099989.0
2005-08-15 17:45:00,83.939,83.984,83.906,83.939,738899995.0
2005-08-15 17:50:00,83.963,83.996,83.949,83.959,1083299989.0
2005-08-15 17:55:00,83.975,84.02,83.928,84.015,1097899991.0
2005-08-15 18:00:00,83.957,84.09,83.957,84.03,6790599985.0
2005-08-15 18:05:00,84.031,84.1,83.958,84.017,8935799985.0
2005-08-15 18:10:00,84.001,84.062,83.973,84.026,7153399980.0
2005-08-15 18:15:00,84.002,84.08,83.938,83.959,6466499970.0
2005-08-15 18:20:00,83.979,84.06,83.951,84.001,8500999992.0
2005-08-15 18:25:00,84.06,84.07,83.928,83.974,6981399979.0
2005-08-15 18:30:00,83.981,84.007,83.932,83.984,6793399986.0
2005-08-15 18:35:00,83.981,84.009,83.95,83.965,5173099992.0
2005-08-15 18:40:00,84.014,84.014,83.922,83.957,3968299993.0
2005-08-15 18:45:00,83.965,83.987,83.899,83.963,4343599980.0
2005-08-15 18:50:00,83.928,83.989,83.91,83.971,4142900004.0
2005-08-15 18:55:00,83.968,83.989,83.895,83.919,4239500003.0
2005-08-15 19:00:00,83.915,83.951,83.868,83.885,2831500002.0
2005-08-15 19:05:00,83.888,83.901,83.835,83.859,3511300001.0
2005-08-15 19:10:00,83.865,83.923,83.837,83.887,2128400000.0
2005-08-15 19:15:00,83.877,83.916,83.85,83.895,3018399992.0
2005-08-15 19:20:00,83.885,83.91,83.827,83.876,3243399984.0
2005-08-15 19:25:00,83.887,83.924,83.862,83.91,4349199993.0
2005-08-15 19:30:00,83.896,83.921,83.863,83.886,3917999980.0
2005-08-15 19:35:00,83.893,83.924,83.864,83.875,3376199998.0
2005-08-15 19:40:00,83.851,83.92,83.838,83.889,2951299997.0
2005-08-15 19:45:00,83.898,83.935,83.852,83.882,2563499990.0
2005-08-15 19:50:00,83.905,83.942,83.868,83.893,2708199993.0
2005-08-15 19:55:00,83.938,83.982,83.893,83.953,3008999986.0
2005-08-15 20:00:00,83.929,83.959,83.873,83.901,2020899990.0
2005-08-15 20:05:00,83.909,83.964,83.887,83.913,2964599989.0
2005-08-15 20:10:00,83.915,83.974,83.894,83.945,4102599987.0
2005-08-15 20:15:00,83.938,83.971,83.905,83.945,2151200005.0
2005-08-15 20:20:00,83.936,83.992,83.913,83.952,3033599987.0
2005-08-15 20:25:00,83.946,83.967,83.908,83.953,3906599986.0
2005-08-15 20:30:00,83.927,83.985,83.891,83.962,4574100007.0
2005-08-15 20:35:00,83.932,83.95,83.877,83.912,3295699991.0
2005-08-15 20:40:00,83.913,83.96,83.862,83.905,5143699979.0
2005-08-15 20:45:00,83.916,83.924,83.858,83.895,3606800000.0
2005-08-15 20:50:00,83.898,83.905,83.838,83.859,3848100002.0
2005-08-15 20:55:00,83.867,83.901,83.822,83.85,4816400001.0
2005-08-15 21:00:00,83.84,83.892,83.809,83.817,3459999995.0
2005-08-15 21:05:00,83.809,83.888,83.809,83.824,3396399995.0
2005-08-15 21:10:00,83.85,83.902,83.826,83.871,2908000002.0
2005-08-15 21:15:00,83.843,83.907,83.832,83.86,3862099997.0
2005-08-15 21:20:00,83.863,83.964,83.856,83.905,4699699993.0
2005-08-15 21:25:00,83.914,83.96,83.879,83.943,2775399970.0
2005-08-15 21:30:00,83.934,83.972,83.9,83.93,1876799990.0
2005-08-15 21:35:00,83.925,83.978,83.903,83.938,1836300001.0
2005-08-15 21:40:00,83.928,83.945,83.881,83.892,2643599987.0
2005-08-15 21:45:00,83.886,83.931,83.848,83.89,2064199991.0
2005-08-15 21:50:00,83.881,83.939,83.877,83.877,1609299997.0
2005-08-15 21:55:00,83.887,83.937,83.865,83.89,1410600001.0
2005-08-15 22:00:00,83.912,83.935,83.861,83.915,2859099994.0
2005-08-15 22:05:00,83.897,83.935,83.876,83.902,1171499993.0
2005-08-15 22:10:00,83.932,83.934,83.877,83.909,1937099990.0
2005-08-15 22:15:00,83.92,83.944,83.895,83.923,1797199994.0
2005-08-15 22:20:00,83.928,83.968,83.89,83.925,1617799998.0
2005-08-15 22:25:00,83.935,83.951,83.896,83.93,1697900001.0
2005-08-15 22:30:00,83.932,83.966,83.887,83.943,2397799992.0
2005-08-15 22:35:00,83.926,83.99,83.919,83.954,1108599998.0
2005-08-15 22:40:00,83.961,84.025,83.941,83.988,1419499988.0
2005-08-15 22:45:00,83.983,84.055,83.961,84.014,1758800009.0
2005-08-15 22:50:00,84.006,84.052,83.997,84.013,1565099999.0
2005-08-15 22:55:00,84.013,84.039,83.867,83.888,1614299996.0
2005-08-15 23:00:00,83.99,84.011,83.89,83.99,1120900004.0
2005-08-15 23:05:00,83.942,83.989,83.92,83.93,1146399992.0
2005-08-15 23:10:00,83.963,83.993,83.929,83.943,1039199999.0
2005-08-15 23:15:00,83.969,84.004,83.899,83.902,1007899994.0
2005-08-15 23:20:00,83.935,83.961,83.876,83.909,1050700004.0
2005-08-15 23:25:00,83.891,83.942,83.863,83.913,798299999.0
2005-08-15 23:30:00,83.976,83.976,83.872,83.908,859899999.0
2005-08-15 23:35:00,83.889,83.918,83.814,83.892,870299997.0
2005-08-15 23:40:00,83.892,83.958,83.87,83.923,1043900002.0
2005-08-15 23:45:00,83.94,83.967,83.908,83.967,961899996.0
2005-08-15 23:50:00,83.943,83.984,83.911,83.952,1134599990.0
2005-08-15 23:55:00,83.937,83.99,83.924,83.963,967899996.0
2005-08-16 00:00:00,83.957,83.987,83.899,83.959,1203099996.0
2005-08-16 00:05:00,83.947,83.978,83.923,83.944,1057399995.0
2005-08-16 00:10:00,83.936,83.971,83.913,83.959,888199996.0
2005-08-16 00:15:00,83.928,83.989,83.923,83.962,953700003.0
2005-08-16 00:20:00,83.965,84.014,83.947,83.995,1090399995.0
2005-08-16 00:25:00,84.023,84.026,83.954,83.993,1024499994.0
2005-08-16 00:30:00,83.991,84.017,83.939,83.991,1006299993.0
2005-08-16 00:35:00,83.993,84.025,83.949,83.98,1136399989.0
2005-08-16 00:40:00,83.997,84.025,83.948,83.987,917700000.0
2005-08-16 00:45:00,84.006,84.034,83.976,83.995,927499997.0
2005-08-16 00:50:00,84.024,84.048,83.992,84.041,941599996.0
2005-08-16 00:55:00,84.017,84.061,84.007,84.045,806199998.0
2005-08-16 01:00:00,84.003,84.057,83.983,84.006,822299991.0
2005-08-16 01:05:00,84.046,84.068,84.014,84.052,1050100000.0
2005-08-16 01:10:00,84.03,84.068,84.009,84.048,982900002.0
2005-08-16 01:15:00,84.052,84.076,84.006,84.058,1001699997.0
2005-08-16 01:20:00,84.05,84.07,84.022,84.055,868800004.0
2005-08-16 01:25:00,84.04,84.084,84.017,84.017,1200800000.0
2005-08-16 01:30:00,84.024,84.066,83.99,84.002,1206699993.0
2005-08-16 01:35:00,84.021,84.045,83.973,84.008,775099996.0
2005-08-16 01:40:00,84.03,84.036,83.961,83.993,804299999.0
2005-08-16 01:45:00,83.99,84.016,83.943,83.987,1127699996.0
2005-08-16 01:50:00,83.965,83.993,83.901,83.901,859900001.0
2005-08-16 01:55:00,83.91,83.961,83.879,83.914,929799999.0
2005-08-16 02:00:00,83.904,83.954,83.886,83.912,1046499993.0
2005-08-16 02:05:00,83.925,83.945,83.884,83.915,907800000.0
2005-08-16 02:10:00,83.911,83.95,83.891,83.92,1021099992.0
2005-08-16 02:15:00,83.925,83.941,83.847,83.864,1166999997.0
2005-08-16 02:20:00,83.871,83.905,83.831,83.861,901599998.0
2005-08-16 02:25:00,83.855,83.903,83.802,83.814,1190599994.0
2005-08-16 02:30:00,83.852,83.875,83.794,83.847,1095199999.0
2005-08-16 02:35:00,83.857,83.863,83.799,83.801,992499993.0
2005-08-16 02:40:00,83.831,83.869,83.812,83.837,927699996.0
2005-08-16 02:45:00,83.845,83.885,83.822,83.841,1345699996.0
2005-08-16 02:50:00,83.858,83.884,83.809,83.809,993399992.0
2005-08-16 02:55:00,83.829,83.83,83.767,83.785,1052799998.0
2005-08-16 03:00:00,83.762,83.833,83.757,83.789,1053000001.0
2005-08-16 03:05:00,83.749,83.82,83.742,83.789,1075999992.0
2005-08-16 03:10:00,83.791,83.865,83.76,83.811,1077800001.0
2005-08-16 03:15:00,83.845,83.88,83.802,83.848,843099997.0
2005-08-16 03:20:00,83.863,83.903,83.827,83.864,990899996.0
2005-08-16 03:25:00,83.869,83.891,83.836,83.873,1178199989.0
2005-08-16 03:30:00,83.874,83.884,83.824,83.87,1070099998.0
2005-08-16 03:35:00,83.867,83.872,83.813,83.827,969299998.0
2005-08-16 03:40:00,83.797,83.849,83.775,83.804,1063899994.0
2005-08-16 03:45:00,83.852,83.852,83.779,83.814,1010599997.0
2005-08-16 03:50:00,83.798,83.834,83.769,83.799,836299995.0
2005-08-16 03:55:00,83.783,83.841,83.766,83.81,956099994.0
2005-08-16 04:00:00,83.803,83.834,83.771,83.793,972699994.0
2005-08-16 04:05:00,83.814,83.839,83.76,83.803,957899993.0
2005-08-16 04:10:00,83.77,83.825,83.763,83.792,876400001.0
2005-08-16 04:15:00,83.807,83.829,83.747,83.752,1059299999.0
2005-08-16 04:20:00,83.767,83.832,83.767,83.789,950899995.0
2005-08-16 04:25:00,83.805,83.828,83.756,83.793,925699995.0
2005-08-16 04:30:00,83.784,83.815,83.741,83.763,1122499998.0
2005-08-16 04:35:00,83.775,83.83,83.763,83.807,1228000003.0
2005-08-16 04:40:00,83.789,83.865,83.777,83.862,1049099995.0
2005-08-16 04:45:00,83.845,83.893,83.813,83.893,748000000.0
2005-08-16 04:50:00,83.884,83.933,83.834,83.877,1117899988.0
2005-08-16 04:55:00,83.85,83.893,83.828,83.848,931200002.0
2005-08-16 05:00:00,83.865,83.89,83.807,83.844,942199995.0
2005-08-16 05:05:00,83.838,83.874,83.804,83.843,851600005.0
2005-08-16 05:10:00,83.848,83.885,83.82,83.869,1035700003.0
2005-08-16 05:15:00,83.867,83.883,83.825,83.846,937900001.0
2005-08-16 05:20:00,83.849,83.887,83.82,83.841,1170899992.0
2005-08-16 05:25:00,83.859,83.879,83.811,83.828,1084500005.0
2005-08-16 05:30:00,83.87,83.909,83.814,83.909,851400000.0
2005-08-16 05:35:00,83.909,83.92,83.846,83.879,975299999.0
2005-08-16 05:40:00,83.893,83.917,83.826,83.841,1007399994.0
2005-08-16 05:45:00,83.849,83.89,83.829,83.846,879499998.0
2005-08-16 05:50:00,83.853,83.88,83.819,83.848,876300002.0
2005-08-16 05:55:00,83.874,83.9,83.826,83.87,767099996.0
2005-08-16 06:00:00,83.872,83.905,83.842,83.873,982100004.0
2005-08-16 06:05:00,83.893,83.903,83.846,83.887,955499994.0
2005-08-16 06:10:00,83.853,83.946,83.836,83.861,857399991.0
2005-08-16 06:15:00,83.859,83.926,83.831,83.893,980999994.0
2005-08-16 06:20:00,83.901,83.933,83.878,83.93,1082300003.0
2005-08-16 06:25:00,83.915,83.949,83.895,83.949,983200000.0
2005-08-16 06:30:00,83.934,83.956,83.891,83.926,859399994.0
2005-08-16 06:35:00,83.914,83.946,83.887,83.917,780399994.0
2005-08-16 06:40:00,83.923,83.951,83.869,83.896,1199900008.0
2005-08-16 06:45:00,83.902,83.944,83.877,83.912,1094700000.0
2005-08-16 06:50:00,83.91,83.934,83.881,83.92,862899996.0
2005-08-16 06:55:00,83.904,83.933,83.861,83.873,893700003.0
2005-08-16 07:00:00,83.905,83.952,83.881,83.914,1064500000.0
2005-08-16 07:05:00,83.928,83.928,83.857,83.875,1033599989.0
2005-08-16 07:10:00,83.875,83.925,83.849,83.889,871000002.0
2005-08-16 07:15:00,83.863,83.929,83.85,83.894,983499995.0
2005-08-16 07:20:00,83.904,83.947,83.855,83.889,828599998.0
2005-08-16 07:25:00,83.891,83.93,83.857,83.873,1081800000.0
2005-08-16 07:30:00,83.891,83.92,83.864,83.904,1059000000.0
2005-08-16 07:35:00,83.885,83.913,83.861,83.861,1045399996.0
2005-08-16 07:40:00,83.881,83.908,83.86,83.886,772199999.0
2005-08-16 07:45:00,83.865,83.902,83.843,83.889,959099997.0
2005-08-16 07:50:00,83.866,83.895,83.834,83.85,1029199997.0
2005-08-16 07:55:00,83.856,83.88,83.828,83.862,1012699995.0
2005-08-16 08:00:00,83.867,83.893,83.839,83.853,995599995.0
2005-08-16 08:05:00,83.86,83.89,83.819,83.865,1054700002.0
2005-08-16 08:10:00,83.852,83.897,83.839,83.897,954200001.0
2005-08-16 08:15:00,83.884,83.917,83.854,83.885,1003900004.0
2005-08-16 08:20:00,83.893,83.922,83.86,83.893,914199994.0
2005-08-16 08:25:00,83.897,83.968,83.876,83.926,929499995.0
2005-08-16 08:30:00,83.888,83.939,83.868,83.938,1035399999.0
2005-08-16 08:35:00,83.899,83.954,83.887,83.939,1029799992.0
2005-08-16 08:40:00,83.942,83.984,83.923,83.938,1134300003.0
2005-08-16 08:45:00,83.934,83.966,83.876,83.952,1093099997.0
2005-08-16 08:50:00,83.938,83.948,83.904,83.932,948599989.0
2005-08-16 08:55:00,83.92,83.942,83.884,83.924,1130099993.0
2005-08-16 09:00:00,83.936,83.969,83.891,83.891,1130899997.0
2005-08-16 09:05:00,83.909,83.934,83.865,83.876,867399993.0
2005-08-16 09:10:00,83.856,83.904,83.84,83.865,699200006.0
2005-08-16 09:15:00,83.881,83.901,83.844,83.844,1055800001.0
2005-08-16 09:20:00,83.864,83.887,83.826,83.864,1122799987.0
2005-08-16 09:25:00,83.867,83.916,83.841,83.869,1112300006.0
2005-08-16 09:30:00,83.866,83.955,83.857,83.921,948299997.0
2005-08-16 09:35:00,83.971,83.991,83.899,83.925,922400002.0
2005-08-16 09:40:00,83.918,83.966,83.869,83.878,898500001.0
2005-08-16 09:45:00,83.891,83.932,83.882,83.904,959900003.0
2005-08-16 09:50:00,83.88,83.913,83.846,83.854,1009200000.0
2005-08-16 09:55:00,83.833,83.88,83.794,83.8,1032799997.0
2005-08-16 10:00:00,83.81,83.858,83.761,83.792,1031599995.0
2005-08-16 10:05:00,83.787,83.816,83.743,83.776,1141499989.0
2005-08-16 10:10:00,83.779,83.809,83.718,83.763,1101300002.0
2005-08-16 10:15:00,83.759,83.796,83.724,83.737,937999992.0
2005-08-16 10:20:00,83.739,83.775,83.703,83.744,951099996.0
2005-08-16 10:25:00,83.753,83.791,83.739,83.772,929699996.0
2005-08-16 10:30:00,83.755,83.835,83.755,83.798,988999997.0
2005-08-16 10:35:00,83.81,83.821,83.762,83.781,927699996.0
2005-08-16 10:40:00,83.76,83.829,83.759,83.812,1250600002.0
2005-08-16 10:45:00,83.837,83.851,83.794,83.834,1017299997.0
2005-08-16 10:50:00,83.828,83.856,83.788,83.846,900999999.0
2005-08-16 10:55:00,83.822,83.864,83.787,83.839,1239099993.0
2005-08-16 11:00:00,83.857,83.869,83.796,83.829,995899994.0
2005-08-16 11:05:00,83.831,83.883,83.784,83.844,998299983.0
2005-08-16 11:10:00,83.85,83.898,83.835,83.866,880699997.0
2005-08-16 11:15:00,83.849,83.902,83.826,83.877,970599990.0
2005-08-16 11:20:00,83.86,83.895,83.842,83.881,1019599992.0
2005-08-16 11:25:00,83.888,83.889,83.826,83.848,988200006.0
2005-08-16 11:30:00,83.863,83.912,83.829,83.851,961300000.0
2005-08-16 11:35:00,83.824,83.895,83.814,83.876,1128000005.0
2005-08-16 11:40:00,83.84,83.886,83.817,83.877,1060900004.0
2005-08-16 11:45:00,83.85,83.891,83.831,83.877,1201199995.0
2005-08-16 11:50:00,83.879,83.918,83.847,83.868,1100399998.0
2005-08-16 11:55:00,83.862,83.901,83.837,83.868,1050399999.0
2005-08-16 12:00:00,83.835,83.876,83.812,83.833,1082699996.0
2005-08-16 12:05:00,83.843,83.872,83.789,83.827,957799997.0
2005-08-16 12:10:00,83.845,83.865,83.813,83.841,736399993.0
2005-08-16 12:15:00,83.831,83.865,83.806,83.82,1174199992.0
2005-08-16 12:20:00,83.815,83.873,83.802,83.842,910700003.0
2005-08-16 12:25:00,83.829,83.86,83.783,83.792,1055199997.0
2005-08-16 12:30:00,83.793,83.828,83.76,83.792,1183499999.0
2005-08-16 12:35:00,83.794,83.831,83.77,83.795,917300003.0
2005-08-16 12:40:00,83.797,83.836,83.77,83.817,919899998.0
2005-08-16 12:45:00,83.82,83.831,83.759,83.807,1210100006.0
2005-08-16 12:50:00,83.828,83.844,83.787,83.827,916599994.0
2005-08-16 12:55:00,83.834,83.851,83.797,83.851,850299995.0
2005-08-16 13:00:00,83.821,83.859,83.799,83.82,1050100005.0
2005-08-16 13:05:00,83.821,83.833,83.75,83.773,1013700002.0
2005-08-16 13:10:00,83.765,83.852,83.753,83.852,930499991.0
2005-08-16 13:15:00,83.828,83.856,83.777,83.856,1092299997.0
2005-08-16 13:20:00,83.83,83.879,83.808,83.83,1121299993.0
2005-08-16 13:25:00,83.85,83.881,83.824,83.86,1096500003.0
2005-08-16 13:30:00,83.833,83.933,83.824,83.913,961699993.0
2005-08-16 13:35:00,83.924,83.94,83.876,83.895,966699995.0
2005-08-16 13:40:00,83.89,83.952,83.882,83.909,993999990.0
2005-08-16 13:45:00,83.929,83.951,83.88,83.93,1274199999.0
2005-08-16 13:50:00,83.924,83.964,83.882,83.924,917100005.0
2005-08-16 13:55:00,83.912,83.939,83.87,83.875,1161200000.0
2005-08-16 14:00:00,83.873,83.927,83.865,83.868,835699993.0
2005-08-16 14:05:00,83.832,83.918,83.832,83.86,967099998.0
2005-08-16 14:10:00,83.862,83.905,83.833,83.896,896099994.0
2005-08-16 14:15:00,83.885,83.911,83.836,83.851,990899995.0
2005-08-16 14:20:00,83.863,83.895,83.822,83.867,1083199989.0
2005-08-16 14:25:00,83.855,83.885,83.805,83.816,954199996.0
2005-08-16 14:30:00,83.836,83.858,83.773,83.773,1077399997.0
2005-08-16 14:35:00,83.778,83.831,83.763,83.814,982800001.0
2005-08-16 14:40:00,83.826,83.845,83.743,83.802,895700004.0
2005-08-16 14:45:00,83.788,83.827,83.762,83.827,900800005.0
2005-08-16 14:50:00,83.841,83.86,83.789,83.823,1005899990.0
2005-08-16 14:55:00,83.818,83.928,83.818,83.928,821999997.0
2005-08-16 15:00:00,83.905,83.914,83.858,83.914,924099994.0
2005-08-16 15:05:00,83.884,83.911,83.828,83.841,1060299995.0
2005-08-16 15:10:00,83.9,83.9,83.843,83.857,1271799995.0
2005-08-16 15:15:00,83.866,83.918,83.837,83.918,1033400005.0
2005-08-16 15:20:00,83.889,83.922,83.835,83.843,867799995.0
2005-08-16 15:25:00,83.838,83.912,83.822,83.861,1081599997.0
2005-08-16 15:30:00,83.832,83.887,83.824,83.872,931599999.0
2005-08-16 15:35:00,83.856,83.918,83.849,83.909,821199997.0
2005-08-16 15:40:00,83.913,83.916,83.839,83.87,868399996.0
2005-08-16 15:45:00,83.866,83.909,83.833,83.88,1053199996.0
2005-08-16 15:50:00,83.899,83.97,83.879,83.914,849800000.0
2005-08-16 15:55:00,83.937,83.947,83.894,83.93,764400000.0
2005-08-16 16:00:00,83.897,83.94,83.827,83.863,940999996.0
2005-08-16 16:05:00,83.86,83.93,83.835,83.904,1104599992.0
2005-08-16 16:10:00,83.873,83.898,83.812,83.862,857399996.0
2005-08-16 16:15:00,83.853,83.895,83.843,83.875,1100199990.0
2005-08-16 16:20:00,83.881,83.918,83.83,83.844,938000003.0
2005-08-16 16:25:00,83.83,83.867,83.796,83.855,936299997.0
2005-08-16 16:30:00,83.857,83.91,83.844,83.873,991100002.0
2005-08-16 16:35:00,83.852,83.912,83.839,83.898,876199997.0
2005-08-16 16:40:00,83.894,83.911,83.822,83.853,1092700001.0
2005-08-16 16:45:00,83.868,83.913,83.833,83.88,958599996.0
2005-08-16 16:50:00,83.842,83.914,83.842,83.888,907900001.0
2005-08-16 16:55:00,83.865,83.899,83.846,83.854,829399998.0
2005-08-16 17:00:00,83.873,83.932,83.845,83.908,960899995.0
2005-08-16 17:05:00,83.912,83.935,83.862,83.877,845499996.0
2005-08-16 17:10:00,83.919,83.959,83.886,83.92,819000000.0
2005-08-16 17:15:00,83.935,83.978,83.884,83.945,1012499994.0
2005-08-16 17:20:00,83.961,84.019,83.95,84.001,861900001.0
2005-08-16 17:25:00,83.954,84.005,83.92,83.962,984200002.0
2005-08-16 17:30:00,83.987,84.008,83.927,83.957,869699995.0
2005-08-16 17:35:00,83.97,84.019,83.948,83.989,1078499993.0
2005-08-16 17:40:00,83.979,84.049,83.96,84.044,1063799997.0
2005-08-16 17:45:00,84.016,84.058,83.998,84.04,878599999.0
2005-08-16 17:50:00,84.036,84.077,84.009,84.043,1082099997.0
2005-08-16 17:55:00,84.039,84.163,84.039,84.145,1007099995.0
2005-08-16 18:00:00,84.147,84.189,84.112,84.135,7048399975.0
2005-08-16 18:05:00,84.142,84.26,84.099,84.159,8864100006.0
2005-08-16 18:10:00,84.145,84.189,84.121,84.168,6780799988.0
2005-08-16 18:15:00,84.158,84.2,84.107,84.122,7559699987.0
2005-08-16 18:20:00,84.111,84.21,84.084,84.118,8339599976.0
2005-08-16 18:25:00,84.15,84.21,84.091,84.121,7218700005.0
2005-08-16 18:30:00,84.128,84.185,84.099,84.133,7136100005.0
2005-08-16 18:35:00,84.114,84.203,84.083,84.161,5183599985.0
2005-08-16 18:40:00,84.175,84.208,84.128,84.153,4656499962.0
2005-08-16 18:45:00,84.169,84.243,84.15,84.201,3782499988.0
2005-08-16 18:50:00,84.212,84.244,84.13,84.172,4208399973.0
2005-08-16 18:55:00,84.162,84.226,84.116,84.198,4050999980.0
2005-08-16 19:00:00,84.171,84.223,84.149,84.167,2888900005.0
2005-08-16 19:05:00,84.185,84.193,84.099,84.149,3828699988.0
2005-08-16 19:10:00,84.143,84.186,84.126,84.145,2047699998.0
2005-08-16 19:15:00,84.143,84.154,84.091,84.125,2616999992.0
2005-08-16 19:20:00,84.08,84.191,84.073,84.143,2928300007.0
2005-08-16 19:25:00,84.151,84.197,84.114,84.126,4386199995.0
2005-08-16 19:30:00,84.145,84.176,84.085,84.098,3692999981.0
2005-08-16 19:35:00,84.104,84.16,84.078,84.121,3326399982.0
2005-08-16 19:40:00,84.118,84.162,84.088,84.145,2968700006.0
2005-08-16 19:45:00,84.124,84.185,84.106,84.132,2598099994.0
2005-08-16 19:50:00,84.135,84.194,84.109,84.156,2843300001.0
2005-08-16 19:55:00,84.185,84.21,84.129,84.173,2729300001.0
2005-08-16 20:00:00,84.168,84.22,84.123,84.204,2161299987.0
2005-08-16 20:05:00,84.191,84.232,84.163,84.185,3282999992.0
2005-08-16 20:10:00,84.222,84.256,84.181,84.222,4045700001.0
2005-08-16 20:15:00,84.212,84.24,84.184,84.203,2489199979.0
2005-08-16 20:20:00,84.213,84.279,84.18,84.247,3118200000.0
2005-08-16 20:25:00,84.232,84.293,84.222,84.263,4237299991.0
2005-08-16 20:30:00,84.257,84.285,84.226,84.255,4627299994.0
2005-08-16 20:35:00,84.267,84.282,84.222,84.237,2999400004.0
2005-08-16 20:40:00,84.23,84.258,84.191,84.222,5617099997.0
2005-08-16 20:45:00,84.251,84.274,84.209,84.249,3660099981.0
2005-08-16 20:50:00,84.21,84.268,84.178,84.232,3530100002.0
2005-08-16 20:55:00,84.235,84.276,84.18,84.18,5033399987.0
2005-08-16 21:00:00,84.178,84.242,84.165,84.197,3595099989.0
2005-08-16 21:05:00,84.19,84.247,84.164,84.19,2879200005.0
2005-08-16 21:10:00,84.196,84.241,84.176,84.203,2786999982.0
2005-08-16 21:15:00,84.192,84.222,84.151,84.177,4115399996.0
2005-08-16 21:20:00,84.175,84.246,84.16,84.214,5105499994.0
2005-08-16 21:25:00,84.189,84.268,84.162,84.24,2598799995.0
2005-08-16 21:30:00,84.24,84.25,84.164,84.178,1834299980.0
2005-08-16 21:35:00,84.175,84.224,84.165,84.176,1886899996.0
2005-08-16 21:40:00,84.132,84.227,84.132,84.187,2534999991.0
2005-08-16 21:45:00,84.191,84.243,84.156,84.203,1864199996.0
2005-08-16 21:50:00,84.218,84.278,84.215,84.271,1529400000.0
2005-08-16 21:55:00,84.268,84.294,84.21,84.243,1202100002.0
2005-08-16 22:00:00,84.26,84.268,84.195,84.24,3043699993.0
2005-08-16 22:05:00,84.247,84.266,84.209,84.224,1086299994.0
2005-08-16 22:10:00,84.228,84.29,84.196,84.281,1674000003.0
2005-08-16 22:15:00,84.266,84.289,84.22,84.247,1670099987.0
2005-08-16 22:20:00,84.225,84.271,84.177,84.222,1752900002.0
2005-08-16 22:25:00,84.214,84.252,84.184,84.225,1904499997.0
2005-08-16 22:30:00,84.207,84.258,84.177,84.24,2259899995.0
2005-08-16 22:35:00,84.257,84.267,84.196,84.205,1347999992.0
2005-08-16 22:40:00,84.188,84.243,84.175,84.198,1624899999.0
2005-08-16 22:45:00,84.176,84.256,84.17,84.214,1561999996.0
2005-08-16 22:50:00,84.188,84.286,84.18,84.256,1464199999.0
2005-08-16 22:55:00,84.287,84.29,84.128,84.18,1452499994.0
2005-08-16 23:00:00,84.236,84.271,84.17,84.223,1273499999.0
2005-08-16 23:05:00,84.227,84.258,84.186,84.226,1107500002.0
2005-08-16 23:10:00,84.235,84.268,84.198,84.219,1116699994.0
2005-08-16 23:15:00,84.228,84.3,84.219,84.242,835999997.0
2005-08-16 23:20:00,84.249,84.293,84.227,84.259,1035699996.0
2005-08-16 23:25:00,84.237,84.288,84.223,84.263,940600001.0
2005-08-16 23:30:00,84.242,84.291,84.215,84.257,1052000001.0
2005-08-16 23:35:00,84.221,84.271,84.201,84.26,807800001.0
2005-08-16 23:40:00,84.211,84.29,84.2,84.251,1142200000.0
2005-08-16 23:45:00,84.238,84.297,84.219,84.255,864699996.0
2005-08-16 23:50:00,84.26,84.299,84.221,84.291,840799998.0
2005-08-16 23:55:00,84.28,84.301,84.242,84.254,988100003.0
2005-08-17 00:00:00,84.297,84.305,84.244,84.284,1023099996.0
2005-08-17 00:05:00,84.306,84.327,84.276,84.309,1006199999.0
2005-08-17 00:10:00,84.278,84.337,84.254,84.273,1276099994.0
2005-08-17 00:15:00,84.303,84.336,84.253,84.312,1276199997.0
2005-08-17 00:20:00,84.294,84.349,84.278,84.323,1030999996.0
2005-08-17 00:25:00,84.32,84.359,84.275,84.358,1022799994.0
2005-08-17 00:30:00,84.312,84.399,84.307,84.37,802000003.0
2005-08-17 00:35:00,84.358,84.372,84.309,84.357,1065800001.0
2005-08-17 00:40:00,84.354,84.442,84.328,84.402,1037199999.0
2005-08-17 00:45:00,84.429,84.433,84.36,84.376,864599999.0
2005-08-17 00:50:00,84.378,84.435,84.351,84.352,1021399997.0
2005-08-17 00:55:00,84.371,84.379,84.298,84.333,1076299992.0
2005-08-17 01:00:00,84.32,84.36,84.294,84.329,921300000.0
2005-08-17 01:05:00,84.345,84.376,84.308,84.352,1014099995.0
2005-08-17 01:10:00,84.351,84.398,84.329,84.385,931799999.0
2005-08-17 01:15:00,84.439,84.46,84.341,84.375,864500000.0
2005-08-17 01:20:00,84.346,84.407,84.328,84.367,870299994.0
2005-08-17 01:25:00,84.389,84.435,84.36,84.415,1074899986.0
2005-08-17 01:30:00,84.389,84.415,84.31,84.383,1227399993.0
2005-08-17 01:35:00,84.378,84.412,84.306,84.306,819199990.0
2005-08-17 01:40:00,84.304,84.363,84.295,84.314,1170399999.0
2005-08-17 01:45:00,84.319,84.348,84.256,84.269,1103799998.0
2005-08-17 01:50:00,84.273,84.325,84.224,84.224,912899998.0
2005-08-17 01:55:00,84.225,84.272,84.191,84.203,931799992.0
2005-08-17 02:00:00,84.223,84.266,84.147,84.166,963800002.0
2005-08-17 02:05:00,84.162,84.185,84.095,84.147,1020499995.0
2005-08-17 02:10:00,84.118,84.178,84.059,84.086,1002800007.0
2005-08-17 02:15:00,84.112,84.144,84.028,84.045,1166500001.0
2005-08-17 02:20:00,84.055,84.075,84.011,84.022,941500002.0
2005-08-17 02:25:00,84.013,84.06,83.953,84.054,906900005.0
2005-08-17 02:30:00,84.061,84.084,84.024,84.034,838599996.0
2005-08-17 02:35:00,84.019,84.101,84.019,84.048,1036599997.0
2005-08-17 02:40:00,84.082,84.097,83.994,84.015,843000001.0
2005-08-17 02:45:00,84.039,84.059,83.971,84.018,1057199997.0
2005-08-17 02:50:00,84.005,84.043,83.961,83.961,1116900002.0
2005-08-17 02:55:00,83.975,84.05,83.964,84.039,1092199995.0
2005-08-17 03:00:00,84.028,84.06,83.922,83.966,839099993.0
2005-08-17 03:05:00,83.968,84.056,83.953,83.992,931999998.0
2005-08-17 03:10:00,83.973,83.997,83.906,83.924,980100003.0
2005-08-17 03:15:00,83.95,83.972,83.874,83.928,1205299996.0
2005-08-17 03:20:00,83.961,84.021,83.916,83.993,862999998.0
2005-08-17 03:25:00,84.009,84.039,83.954,84.006,981799992.0
2005-08-17 03:30:00,84.015,84.028,83.957,84.005,1063699986.0
2005-08-17 03:35:00,84.023,84.023,83.971,83.976,1005099996.0
2005-08-17 03:40:00,83.953,83.996,83.923,83.946,1192399995.0
2005-08-17 03:45:00,83.972,83.999,83.914,83.933,1114999997.0
2005-08-17 03:50:00,83.92,83.97,83.903,83.924,952799997.0
2005-08-17 03:55:00,83.95,83.981,83.917,83.93,755100003.0
2005-08-17 04:00:00,83.957,83.97,83.878,83.923,1114700004.0
2005-08-17 04:05:00,83.903,83.947,83.878,83.894,1100299998.0
2005-08-17 04:10:00,83.916,83.937,83.865,83.892,1278999998.0
2005-08-17 04:15:00,83.865,83.917,83.819,83.855,1143299995.0
2005-08-17 04:20:00,83.82,83.894,83.82,83.877,1006399995.0
2005-08-17 04:25:00,83.881,83.927,83.84,83.858,933799994.0
2005-08-17 04:30:00,83.868,83.889,83.811,83.821,1283299990.0
2005-08-17 04:35:00,83.81,83.874,83.801,83.824,950100000.0
2005-08-17 04:40:00,83.827,83.887,83.808,83.868,949099998.0
2005-08-17 04:45:00,83.834,83.868,83.804,83.834,903500000.0
2005-08-17 04:50:00,83.822,83.864,83.787,83.812,1104899996.0
2005-08-17 04:55:00,83.815,83.877,83.815,83.861,855999997.0
2005-08-17 05:00:00,83.844,83.901,83.81,83.862,977900005.0
2005-08-17 05:05:00,83.871,83.895,83.835,83.865,840500002.0
2005-08-17 05:10:00,83.836,83.878,83.807,83.818,829599997.0
2005-08-17 05:15:00,83.865,83.865,83.699,83.786,961500002.0
2005-08-17 05:20:00,83.82,83.826,83.721,83.786,1178099992.0
2005-08-17 05:25:00,83.813,83.893,83.789,83.842,829500002.0
2005-08-17 05:30:00,83.827,83.853,83.78,83.843,975600000.0
2005-08-17 05:35:00,83.805,83.854,83.747,83.758,983599996.0
2005-08-17 05:40:00,83.775,83.794,83.727,83.741,1219899988.0
2005-08-17 05:45:00,83.753,83.834,83.739,83.834,784299998.0
2005-08-17 05:50:00,83.852,83.873,83.806,83.825,952499998.0
2005-08-17 05:55:00,83.85,83.871,83.806,83.839,814899998.0
2005-08-17 06:00:00,83.817,83.864,83.796,83.809,1181799998.0
2005-08-17 06:05:00,83.826,83.828,83.73,83.775,1106199998.0
2005-08-17 06:10:00,83.77,83.854,83.731,83.833,808600002.0
2005-08-17 06:15:00,83.817,83.839,83.733,83.769,1041799994.0
2005-08-17 06:20:00,83.744,83.81,83.732,83.754,1145899995.0
2005-08-17 06:25:00,83.755,83.784,83.703,83.715,966699998.0
2005-08-17 06:30:00,83.741,83.8,83.733,83.793,769699999.0
2005-08-17 06:35:00,83.786,83.826,83.745,83.79,903699998.0
2005-08-17 06:40:00,83.82,83.834,83.776,83.776,1049799994.0
2005-08-17 06:45:00,83.789,83.847,83.768,83.824,1233999995.0
2005-08-17 06:50:00,83.838,83.869,83.818,83.849,939399999.0
2005-08-17 06:55:00,83.825,83.853,83.76,83.795,744100000.0
2005-08-17 07:00:00,83.793,83.821,83.775,83.816,860899994.0
2005-08-17 07:05:00,83.795,83.835,83.752,83.752,1144100007.0
2005-08-17 07:10:00,83.785,83.824,83.76,83.796,1017099994.0
2005-08-17 07:15:00,83.793,83.829,83.753,83.793,910899997.0
2005-08-17 07:20:00,83.774,83.812,83.738,83.801,807199997.0
2005-08-17 07:25:00,83.782,83.823,83.766,83.766,1161299995.0
2005-08-17 07:30:00,83.765,83.8,83.749,83.767,787799999.0
2005-08-17 07:35:00,83.75,83.787,83.715,83.74,1173899996.0
2005-08-17 07:40:00,83.74,83.795,83.74,83.795,976999998.0
2005-08-17 07:45:00,83.797,83.847,83.752,83.846,1085199996.0
2005-08-17 07:50:00,83.843,83.861,83.78,83.797,830300002.0
2005-08-17 07:55:00,83.799,83.838,83.763,83.832,964000006.0
2005-08-17 08:00:00,83.818,83.834,83.761,83.8,709299996.0
2005-08-17 08:05:00,83.77,83.865,83.77,83.86,1028899996.0
2005-08-17 08:10:00,83.831,83.873,83.698,83.833,847400003.0
2005-08-17 08:15:00,83.811,83.862,83.807,83.842,979700000.0
2005-08-17 08:20:00,83.83,83.849,83.767,83.799,903799994.0
2005-08-17 08:25:00,83.773,83.846,83.773,83.833,990799999.0
2005-08-17 08:30:00,83.844,83.933,83.828,83.898,933700000.0
2005-08-17 08:35:00,83.886,83.906,83.809,83.86,908900004.0
2005-08-17 08:40:00,83.827,83.85,83.784,83.786,1026099997.0
2005-08-17 08:45:00,83.775,83.86,83.769,83.806,1097099989.0
2005-08-17 08:50:00,83.799,83.853,83.779,83.803,1024600003.0
2005-08-17 08:55:00,83.81,83.83,83.742,83.792,934500002.0
2005-08-17 09:00:00,83.798,83.821,83.729,83.792,908699999.0
2005-08-17 09:05:00,83.805,83.896,83.776,83.852,1064699991.0
2005-08-17 09:10:00,83.843,83.867,83.796,83.841,1006800002.0
2005-08-17 09:15:00,83.821,83.908,83.815,83.88,1129999998.0
2005-08-17 09:20:00,83.872,83.891,83.814,83.835,950600000.0
2005-08-17 09:25:00,83.854,83.894,83.804,83.867,1031199998.0
2005-08-17 09:30:00,83.874,83.889,83.82,83.835,941800000.0
2005-08-17 09:35:00,83.854,83.873,83.788,83.825,791200000.0
2005-08-17 09:40:00,83.813,83.845,83.788,83.813,1015400005.0
2005-08-17 09:45:00,83.835,83.887,83.768,83.82,1018999999.0
2005-08-17 09:50:00,83.813,83.853,83.806,83.825,1262199989.0
2005-08-17 09:55:00,83.833,83.845,83.791,83.823,1103699990.0
2005-08-17 10:00:00,83.844,83.86,83.79,83.813,1104399995.0
2005-08-17 10:05:00,83.778,83.87,83.777,83.843,1309599998.0
2005-08-17 10:10:00,83.843,83.889,83.824,83.86,789699996.0
2005-08-17 10:15:00,83.863,83.871,83.802,83.865,870299997.0
2005-08-17 10:20:00,83.869,83.876,83.825,83.869,758600002.0
2005-08-17 10:25:00,83.885,83.898,83.833,83.855,1170200002.0
2005-08-17 10:30:00,83.867,83.883,83.81,83.838,1055599995.0
2005-08-17 10:35:00,83.857,83.894,83.815,83.848,1014299997.0
2005-08-17 10:40:00,83.834,83.871,83.791,83.834,1264900001.0
2005-08-17 10:45:00,83.838,83.886,83.798,83.874,1105599999.0
2005-08-17 10:50:00,83.86,83.915,83.843,83.86,1343300009.0
2005-08-17 10:55:00,83.878,83.909,83.842,83.904,1231900005.0
2005-08-17 11:00:00,83.894,83.945,83.852,83.928,991899988.0
2005-08-17 11:05:00,83.918,83.944,83.873,83.877,826799999.0
2005-08-17 11:10:00,83.917,83.987,83.896,83.953,929599998.0
2005-08-17 11:15:00,83.953,84.009,83.923,83.955,1036200000.0
2005-08-17 11:20:00,83.971,83.99,83.931,83.932,789899995.0
2005-08-17 11:25:00,83.944,83.98,83.93,83.962,868899997.0
2005-08-17 11:30:00,83.907,83.972,83.906,83.971,894899994.0
2005-08-17 11:35:00,83.984,83.991,83.921,83.974,1125599994.0
2005-08-17 11:40:00,83.942,83.971,83.91,83.939,980999996.0
2005-08-17 11:45:00,83.936,83.963,83.912,83.943,1077400002.0
2005-08-17 11:50:00,83.926,83.957,83.884,83.915,1386799991.0
2005-08-17 11:55:00,83.933,83.954,83.873,83.886,980399995.0
2005-08-17 12:00:00,83.888,83.941,83.877,83.906,1120500002.0
2005-08-17 12:05:00,83.914,83.966,83.878,83.921,914299996.0
2005-08-17 12:10:00,83.901,83.92,83.862,83.89,645499997.0
2005-08-17 12:15:00,83.889,83.945,83.884,83.926,990099996.0
2005-08-17 12:20:00,83.916,83.952,83.889,83.926,1160900007.0
2005-08-17 12:25:00,83.924,83.932,83.865,83.891,1081300001.0
2005-08-17 12:30:00,83.865,83.934,83.834,83.842,1068900007.0
2005-08-17 12:35:00,83.883,83.898,83.845,83.877,876600003.0
2005-08-17 12:40:00,83.858,83.889,83.84,83.84,1167599998.0
2005-08-17 12:45:00,83.875,83.88,83.825,83.844,1048699996.0
2005-08-17 12:50:00,83.837,83.916,83.837,83.872,821599997.0
2005-08-17 12:55:00,83.86,83.902,83.84,83.881,732399999.0
2005-08-17 13:00:00,83.856,83.894,83.82,83.842,853699996.0
2005-08-17 13:05:00,83.867,83.887,83.806,83.843,976699996.0
2005-08-17 13:10:00,83.836,83.874,83.809,83.827,989799995.0
2005-08-17 13:15:00,83.855,83.888,83.812,83.825,1068899990.0
2005-08-17 13:20:00,83.859,83.911,83.832,83.869,950299990.0
2005-08-17 13:25:00,83.885,83.898,83.82,83.828,1057199992.0
2005-08-17 13:30:00,83.801,83.823,83.778,83.796,1009300000.0
2005-08-17 13:35:00,83.774,83.813,83.754,83.767,1097499995.0
2005-08-17 13:40:00,83.762,83.795,83.737,83.759,1098799992.0
2005-08-17 13:45:00,83.769,83.814,83.75,83.779,982600000.0
2005-08-17 13:50:00,83.741,83.808,83.741,83.765,810899995.0
2005-08-17 13:55:00,83.777,83.799,83.714,83.777,903400003.0
2005-08-17 14:00:00,83.773,83.807,83.748,83.787,697799996.0
2005-08-17 14:05:00,83.741,83.765,83.712,83.728,772699992.0
2005-08-17 14:10:00,83.735,83.776,83.691,83.703,852700001.0
2005-08-17 14:15:00,83.698,83.717,83.57,83.602,1014199999.0
2005-08-17 14:20:00,83.599,83.706,83.597,83.658,800400005.0
2005-08-17 14:25:00,83.641,83.72,83.605,83.7,998400002.0
2005-08-17 14:30:00,83.698,83.764,83.662,83.753,999600007.0
2005-08-17 14:35:00,83.738,83.767,83.716,83.745,954099997.0
2005-08-17 14:40:00,83.758,83.758,83.606,83.65,803500001.0
2005-08-17 14:45:00,83.64,83.686,83.622,83.663,930499994.0
2005-08-17 14:50:00,83.661,83.72,83.635,83.666,1023299996.0
2005-08-17 14:55:00,83.685,83.719,83.656,83.686,872599999.0
2005-08-17 15:00:00,83.695,83.705,83.657,83.687,860999991.0
2005-08-17 15:05:00,83.7,83.711,83.624,83.665,827599996.0
2005-08-17 15:10:00,83.68,83.705,83.653,83.684,1067799998.0
2005-08-17 15:15:00,83.671,83.702,83.548,83.587,1002599996.0
2005-08-17 15:20:00,83.578,83.642,83.56,83.612,814799991.0
2005-08-17 15:25:00,83.635,83.692,83.58,83.692,984299994.0
2005-08-17 15:30:00,83.676,83.676,83.557,83.624,937600001.0
2005-08-17 15:35:00,83.57,83.662,83.564,83.646,945399993.0
2005-08-17 15:40:00,83.651,83.698,83.589,83.634,1118900001.0
2005-08-17 15:45:00,83.648,83.701,83.639,83.662,1064599997.0
2005-08-17 15:50:00,83.679,83.699,83.629,83.684,933800002.0
2005-08-17 15:55:00,83.678,83.691,83.64,83.669,880799993.0
2005-08-17 16:00:00,83.698,83.702,83.598,83.621,1088500002.0
2005-08-17 16:05:00,83.59,83.68,83.574,83.645,982699996.0
2005-08-17 16:10:00,83.652,83.69,83.594,83.646,895599996.0
2005-08-17 16:15:00,83.65,83.651,83.587,83.629,897600010.0
2005-08-17 16:20:00,83.607,83.647,83.581,83.618,1105299998.0
2005-08-17 16:25:00,83.63,83.656,83.592,83.626,1057300003.0
2005-08-17 16:30:00,83.637,83.716,83.595,83.676,1097700004.0
2005-08-17 16:35:00,83.64,83.686,83.625,83.658,879399999.0
2005-08-17 16:40:00,83.612,83.687,83.603,83.662,1038200000.0
2005-08-17 16:45:00,83.663,83.681,83.607,83.612,840899997.0
2005-08-17 16:50:00,83.649,83.66,83.571,83.603,1022699996.0
2005-08-17 16:55:00,83.586,83.592,83.537,83.568,886399996.0
2005-08-17 17:00:00,83.571,83.618,83.538,83.605,1036199993.0
2005-08-17 17:05:00,83.564,83.615,83.554,83.57,955599996.0
2005-08-17 17:10:00,83.608,83.632,83.551,83.581,1018299995.0
2005-08-17 17:15:00,83.605,83.618,83.551,83.589,740299999.0
2005-08-17 17:20:00,83.604,83.614,83.52,83.582,930999999.0
2005-08-17 17:25:00,83.571,83.608,83.515,83.568,984999994.0
2005-08-17 17:30:00,83.57,83.611,83.544,83.55,874000001.0
2005-08-17 17:35:00,83.555,83.581,83.504,83.547,915400001.0
2005-08-17 17:40:00,83.565,83.623,83.536,83.623,965300002.0
2005-08-17 17:45:00,83.612,83.643,83.554,83.583,970399997.0
2005-08-17 17:50:00,83.583,83.607,83.531,83.531,1130099997.0
2005-08-17 17:55:00,83.551,83.57,83.493,83.537,1032900006.0
2005-08-17 18:00:00,83.537,83.66,83.536,83.619,7156099976.0
2005-08-17 18:05:00,83.611,83.692,83.522,83.61,9361999974.0
2005-08-17 18:10:00,83.588,83.642,83.545,83.574,8051099991.0
2005-08-17 18:15:00,83.537,83.64,83.525,83.602,6693199991.0
2005-08-17 18:20:00,83.55,83.628,83.532,83.537,8362499977.0
2005-08-17 18:25:00,83.62,83.64,83.518,83.54,7113099993.0
2005-08-17 18:30:00,83.535,83.601,83.519,83.6,7478199983.0
2005-08-17 18:35:00,83.617,83.621,83.536,83.611,5581099991.0
2005-08-17 18:40:00,83.618,83.618,83.53,83.567,4339599971.0
2005-08-17 18:45:00,83.567,83.626,83.527,83.597,3605500008.0
2005-08-17 18:50:00,83.612,83.642,83.507,83.533,4188099991.0
2005-08-17 18:55:00,83.561,83.602,83.488,83.565,3911099991.0
2005-08-17 19:00:00,83.595,83.613,83.532,83.554,2976499994.0
2005-08-17 19:05:00,83.57,83.613,83.523,83.577,3603799990.0
2005-08-17 19:10:00,83.571,83.589,83.522,83.545,1899800010.0
2005-08-17 19:15:00,83.541,83.606,83.512,83.544,2710299993.0
2005-08-17 19:20:00,83.564,83.564,83.472,83.517,3271899996.0
2005-08-17 19:25:00,83.503,83.555,83.48,83.527,4385299992.0
2005-08-17 19:30:00,83.511,83.589,83.489,83.55,3478899989.0
2005-08-17 19:35:00,83.555,83.584,83.507,83.51,3094999987.0
2005-08-17 19:40:00,83.499,83.552,83.461,83.535,3203800003.0
2005-08-17 19:45:00,83.511,83.567,83.486,83.524,2708299996.0
2005-08-17 19:50:00,83.55,83.567,83.495,83.523,2757499988.0
2005-08-17 19:55:00,83.54,83.583,83.515,83.55,3017599993.0
2005-08-17 20:00:00,83.533,83.563,83.484,83.532,2377200000.0
2005-08-17 20:05:00,83.53,83.558,83.468,83.525,3333599988.0
2005-08-17 20:10:00,83.507,83.559,83.493,83.527,4120000000.0
2005-08-17 20:15:00,83.506,83.589,83.486,83.585,2384699988.0
2005-08-17 20:20:00,83.561,83.602,83.522,83.535,2826899998.0
2005-08-17 20:25:00,83.542,83.572,83.508,83.532,4119099993.0
2005-08-17 20:30:00,83.545,83.567,83.499,83.515,4832199985.0
2005-08-17 20:35:00,83.543,83.566,83.494,83.513,2976899986.0
2005-08-17 20:40:00,83.521,83.572,83.503,83.513,5189299988.0
2005-08-17 20:45:00,83.553,83.569,83.487,83.535,3543199989.0
2005-08-17 20:50:00,83.49,83.529,83.456,83.521,3519999991.0
2005-08-17 20:55:00,83.508,83.58,83.484,83.523,5342999984.0
2005-08-17 21:00:00,83.533,83.551,83.479,83.527,3431700000.0
2005-08-17 21:05:00,83.538,83.599,83.493,83.569,3020800001.0
2005-08-17 21:10:00,83.575,83.595,83.503,83.557,2674700002.0
2005-08-17 21:15:00,83.529,83.576,83.501,83.562,4165199996.0
2005-08-17 21:20:00,83.549,83.57,83.482,83.517,4645899996.0
2005-08-17 21:25:00,83.524,83.561,83.47,83.555,2944399985.0
2005-08-17 21:30:00,83.548,83.578,83.502,83.565,1797400000.0
2005-08-17 21:35:00,83.525,83.565,83.501,83.531,1946600001.0
2005-08-17 21:40:00,83.557,83.575,83.506,83.562,2365099985.0
2005-08-17 21:45:00,83.527,83.558,83.491,83.514,2411400002.0
2005-08-17 21:50:00,83.519,83.562,83.503,83.523,1598499997.0
2005-08-17 21:55:00,83.553,83.589,83.516,83.589,1395099995.0
2005-08-17 22:00:00,83.565,83.652,83.544,83.63,2997899992.0
2005-08-17 22:05:00,83.618,83.649,83.537,83.578,1302099990.0
2005-08-17 22:10:00,83.608,83.632,83.573,83.595,1701000010.0
2005-08-17 22:15:00,83.613,83.633,83.567,83.605,1597100002.0
2005-08-17 22:20:00,83.62,83.633,83.549,83.552,1655599998.0
2005-08-17 22:25:00,83.569,83.6,83.531,83.576,1726200003.0
2005-08-17 22:30:00,83.585,83.597,83.521,83.563,2366799997.0
2005-08-17 22:35:00,83.561,83.585,83.518,83.539,1069699989.0
2005-08-17 22:40:00,83.53,83.583,83.508,83.518,1551399986.0
2005-08-17 22:45:00,83.577,83.588,83.495,83.513,1603499999.0
2005-08-17 22:50:00,83.489,83.572,83.478,83.501,1443400001.0
2005-08-17 22:55:00,83.532,83.561,83.432,83.432,1401599997.0
2005-08-17 23:00:00,83.539,83.557,83.426,83.553,1018899999.0
2005-08-17 23:05:00,83.503,83.541,83.473,83.507,1010899994.0
2005-08-17 23:10:00,83.494,83.527,83.457,83.495,1170299997.0
2005-08-17 23:15:00,83.495,83.527,83.453,83.49,1088899988.0
2005-08-17 23:20:00,83.487,83.518,83.455,83.518,867699998.0
2005-08-17 23:25:00,83.507,83.512,83.388,83.423,738999997.0
2005-08-17 23:30:00,83.407,83.438,83.322,83.379,826899991.0
2005-08-17 23:35:00,83.395,83.427,83.311,83.401,1014200002.0
2005-08-17 23:40:00,83.366,83.413,83.299,83.321,1281700000.0
2005-08-17 23:45:00,83.341,83.442,83.311,83.347,1004299998.0
2005-08-17 23:50:00,83.291,83.386,83.291,83.342,781199997.0
2005-08-17 23:55:00,83.343,83.373,83.312,83.325,1019599998.0
2005-08-18 00:00:00,83.324,83.376,83.292,83.353,915700001.0
2005-08-18 00:05:00,83.37,83.397,83.298,83.373,1076900000.0
2005-08-18 00:10:00,83.354,83.367,83.303,83.358,1152599996.0
2005-08-18 00:15:00,83.36,83.372,83.311,83.332,981199997.0
2005-08-18 00:20:00,83.318,83.409,83.318,83.334,854100002.0
2005-08-18 00:25:00,83.359,83.389,83.323,83.351,1042499994.0
2005-08-18 00:30:00,83.352,83.389,83.296,83.335,798699994.0
2005-08-18 00:35:00,83.338,83.388,83.31,83.356,999500004.0
2005-08-18 00:40:00,83.402,83.402,83.321,83.367,1280699983.0
2005-08-18 00:45:00,83.366,83.417,83.345,83.371,1033699994.0
2005-08-18 00:50:00,83.397,83.409,83.338,83.385,945599998.0
2005-08-18 00:55:00,83.407,83.423,83.37,83.392,864599994.0
2005-08-18 01:00:00,83.363,83.425,83.359,83.373,1086400000.0
2005-08-18 01:05:00,83.39,83.42,83.348,83.413,880799997.0
2005-08-18 01:10:00,83.402,83.468,83.388,83.417,871899998.0
2005-08-18 01:15:00,83.448,83.451,83.394,83.448,1069400002.0
2005-08-18 01:20:00,83.417,83.448,83.374,83.443,976699998.0
2005-08-18 01:25:00,83.455,83.466,83.393,83.443,1066699994.0
2005-08-18 01:30:00,83.417,83.474,83.396,83.457,1007899993.0
2005-08-18 01:35:00,83.444,83.457,83.388,83.436,883599998.0
2005-08-18 01:40:00,83.425,83.499,83.412,83.468,1117200004.0
2005-08-18 01:45:00,83.467,83.487,83.408,83.455,873300000.0
2005-08-18 01:50:00,83.443,83.472,83.416,83.462,879700003.0
2005-08-18 01:55:00,83.432,83.473,83.405,83.44,689600001.0
2005-08-18 02:00:00,83.454,83.466,83.386,83.449,831100000.0
2005-08-18 02:05:00,83.458,83.553,83.446,83.553,1133900003.0
2005-08-18 02:10:00,83.548,83.572,83.505,83.536,866800000.0
2005-08-18 02:15:00,83.525,83.59,83.483,83.573,1181499991.0
2005-08-18 02:20:00,83.582,83.582,83.509,83.56,1097000001.0
2005-08-18 02:25:00,83.551,83.597,83.53,83.577,1039600003.0
2005-08-18 02:30:00,83.58,83.59,83.506,83.551,997199996.0
2005-08-18 02:35:00,83.564,83.598,83.528,83.573,1018899993.0
2005-08-18 02:40:00,83.582,83.586,83.516,83.535,857699999.0
2005-08-18 02:45:00,83.515,83.65,83.51,83.63,837899997.0
2005-08-18 02:50:00,83.645,83.684,83.599,83.679,1040699990.0
2005-08-18 02:55:00,83.677,83.697,83.596,83.614,918999993.0
2005-08-18 03:00:00,83.599,83.655,83.564,83.644,867699995.0
2005-08-18 03:05:00,83.635,83.655,83.585,83.648,1009400007.0
2005-08-18 03:10:00,83.635,83.707,83.606,83.688,1002899996.0
2005-08-18 03:15:00,83.664,83.685,83.633,83.664,903099991.0
2005-08-18 03:20:00,83.702,83.768,83.656,83.692,717300003.0
2005-08-18 03:25:00,83.726,83.779,83.685,83.685,984600002.0
2005-08-18 03:30:00,83.688,83.788,83.671,83.788,1129300002.0
2005-08-18 03:35:00,83.766,83.785,83.695,83.752,1031099996.0
2005-08-18 03:40:00,83.729,83.789,83.717,83.76,1118499997.0
2005-08-18 03:45:00,83.743,83.817,83.724,83.758,1060299999.0
2005-08-18 03:50:00,83.75,83.782,83.702,83.751,994500000.0
2005-08-18 03:55:00,83.731,83.774,83.709,83.774,927600004.0
2005-08-18 04:00:00,83.731,83.765,83.696,83.703,927600009.0
2005-08-18 04:05:00,83.68,83.73,83.639,83.725,832800007.0
2005-08-18 04:10:00,83.71,83.735,83.638,83.669,1036900001.0
2005-08-18 04:15:00,83.675,83.679,83.605,83.678,1090899997.0
2005-08-18 04:20:00,83.638,83.676,83.606,83.639,831900000.0
2005-08-18 04:25:00,83.643,83.675,83.618,83.621,846099998.0
2005-08-18 04:30:00,83.661,83.671,83.589,83.641,973100001.0
2005-08-18 04:35:00,83.673,83.702,83.636,83.674,881199996.0
2005-08-18 04:40:00,83.692,83.702,83.63,83.675,1119899996.0
2005-08-18 04:45:00,83.669,83.683,83.609,83.657,919400005.0
2005-08-18 04:50:00,83.644,83.684,83.611,83.656,1260200002.0
2005-08-18 04:55:00,83.652,83.691,83.615,83.637,986299997.0
2005-08-18 05:00:00,83.645,83.657,83.589,83.626,630100000.0
2005-08-18 05:05:00,83.635,83.663,83.598,83.651,931499997.0
2005-08-18 05:10:00,83.63,83.652,83.565,83.625,993499995.0
2005-08-18 05:15:00,83.637,83.641,83.568,83.617,1073899998.0
2005-08-18 05:20:00,83.629,83.636,83.565,83.577,923899994.0
2005-08-18 05:25:00,83.642,83.676,83.596,83.614,1052100005.0
2005-08-18 05:30:00,83.655,83.687,83.605,83.67,1021199995.0
2005-08-18 05:35:00,83.633,83.656,83.602,83.645,1086899998.0
2005-08-18 05:40:00,83.609,83.684,83.609,83.653,850199999.0
2005-08-18 05:45:00,83.656,83.702,83.64,83.643,787099996.0
2005-08-18 05:50:00,83.656,83.708,83.633,83.701,1037999996.0
2005-08-18 05:55:00,83.69,83.713,83.652,83.694,716300001.0
2005-08-18 06:00:00,83.678,83.712,83.655,83.692,1172900004.0
2005-08-18 06:05:00,83.708,83.735,83.67,83.733,810299998.0
2005-08-18 06:10:00,83.678,83.761,83.671,83.736,698999996.0
2005-08-18 06:15:00,83.778,83.785,83.704,83.753,900799997.0
2005-08-18 06:20:00,83.756,83.772,83.71,83.729,1052399991.0
2005-08-18 06:25:00,83.765,83.782,83.708,83.748,929799997.0
2005-08-18 06:30:00,83.722,83.768,83.696,83.758,1001399997.0
2005-08-18 06:35:00,83.742,83.766,83.718,83.765,810599995.0
2005-08-18 06:40:00,83.728,83.753,83.695,83.704,989399996.0
2005-08-18 06:45:00,83.689,83.721,83.669,83.71,1016399999.0
2005-08-18 06:50:00,83.683,83.744,83.663,83.723,1148999998.0
2005-08-18 06:55:00,83.721,83.758,83.686,83.727,927799998.0
2005-08-18 07:00:00,83.723,83.745,83.686,83.701,863000000.0
2005-08-18 07:05:00,83.704,83.722,83.639,83.687,825200000.0
2005-08-18 07:10:00,83.698,83.72,83.649,83.67,937099995.0
2005-08-18 07:15:00,83.663,83.739,83.663,83.692,1059700000.0
2005-08-18 07:20:00,83.675,83.741,83.671,83.741,728800002.0
2005-08-18 07:25:00,83.714,83.752,83.695,83.727,1021600000.0
2005-08-18 07:30:00,83.711,83.767,83.699,83.715,983400002.0
2005-08-18 07:35:00,83.745,83.775,83.682,83.724,981899994.0
2005-08-18 07:40:00,83.725,83.762,83.697,83.75,923599995.0
2005-08-18 07:45:00,83.734,83.776,83.701,83.743,954399997.0
2005-08-18 07:50:00,83.76,83.768,83.667,83.743,946799998.0
2005-08-18 07:55:00,83.748,83.754,83.687,83.733,866400004.0
2005-08-18 08:00:00,83.728,83.794,83.703,83.766,836299997.0
2005-08-18 08:05:00,83.79,83.798,83.729,83.736,1119000005.0
2005-08-18 08:10:00,83.754,83.784,83.722,83.769,908499998.0
2005-08-18 08:15:00,83.743,83.764,83.719,83.728,877999999.0
2005-08-18 08:20:00,83.738,83.758,83.68,83.731,996599992.0
2005-08-18 08:25:00,83.68,83.732,83.674,83.726,822999996.0
2005-08-18 08:30:00,83.705,83.735,83.672,83.703,1049000003.0
2005-08-18 08:35:00,83.709,83.733,83.663,83.678,1188299995.0
2005-08-18 08:40:00,83.719,83.719,83.659,83.675,1008700000.0
2005-08-18 08:45:00,83.684,83.702,83.635,83.693,836399995.0
2005-08-18 08:50:00,83.651,83.71,83.637,83.668,906300002.0
2005-08-18 08:55:00,83.703,83.707,83.618,83.675,1003399998.0
2005-08-18 09:00:00,83.665,83.715,83.595,83.679,1055899996.0
2005-08-18 09:05:00,83.69,83.732,83.624,83.633,814800000.0
2005-08-18 09:10:00,83.663,83.696,83.626,83.646,720899996.0
2005-08-18 09:15:00,83.643,83.679,83.61,83.66,986799998.0
2005-08-18 09:20:00,83.645,83.691,83.6,83.631,680399999.0
2005-08-18 09:25:00,83.658,83.687,83.619,83.67,1008400001.0
2005-08-18 09:30:00,83.677,83.759,83.657,83.757,859700000.0
2005-08-18 09:35:00,83.763,83.763,83.684,83.733,899499995.0
2005-08-18 09:40:00,83.723,83.755,83.674,83.723,912400002.0
2005-08-18 09:45:00,83.684,83.724,83.626,83.642,1142499993.0
2005-08-18 09:50:00,83.67,83.695,83.625,83.679,1025299995.0
2005-08-18 09:55:00,83.656,83.682,83.605,83.649,1163200000.0
2005-08-18 10:00:00,83.658,83.665,83.601,83.644,981500004.0
2005-08-18 10:05:00,83.657,83.678,83.612,83.632,1059599995.0
2005-08-18 10:10:00,83.611,83.631,83.541,83.573,1042699990.0
2005-08-18 10:15:00,83.544,83.568,83.509,83.537,866200001.0
2005-08-18 10:20:00,83.55,83.576,83.505,83.535,753899996.0
2005-08-18 10:25:00,83.56,83.576,83.499,83.52,1003999999.0
2005-08-18 10:30:00,83.524,83.622,83.505,83.574,922699995.0
2005-08-18 10:35:00,83.584,83.629,83.563,83.576,995099999.0
2005-08-18 10:40:00,83.598,83.624,83.563,83.576,1115599995.0
2005-08-18 10:45:00,83.586,83.624,83.563,83.606,982499999.0
2005-08-18 10:50:00,83.565,83.644,83.545,83.617,1040599991.0
2005-08-18 10:55:00,83.598,83.647,83.577,83.616,1087399990.0
2005-08-18 11:00:00,83.594,83.672,83.552,83.639,872199994.0
2005-08-18 11:05:00,83.657,83.659,83.601,83.625,906300007.0
2005-08-18 11:10:00,83.619,83.657,83.551,83.59,1131300004.0
2005-08-18 11:15:00,83.611,83.632,83.462,83.505,917099992.0
2005-08-18 11:20:00,83.517,83.544,83.442,83.467,1029800002.0
2005-08-18 11:25:00,83.458,83.541,83.44,83.489,991699993.0
2005-08-18 11:30:00,83.485,83.505,83.425,83.453,998399999.0
2005-08-18 11:35:00,83.451,83.487,83.428,83.479,1188399994.0
2005-08-18 11:40:00,83.457,83.464,83.363,83.4,1098999994.0
2005-08-18 11:45:00,83.409,83.448,83.367,83.385,1371599993.0
2005-08-18 11:50:00,83.4,83.453,83.361,83.4,1134200003.0
2005-08-18 11:55:00,83.42,83.453,83.397,83.426,1070299994.0
2005-08-18 12:00:00,83.407,83.462,83.383,83.429,761799998.0
2005-08-18 12:05:00,83.387,83.436,83.359,83.392,717399998.0
2005-08-18 12:10:00,83.378,83.414,83.356,83.397,1114499995.0
2005-08-18 12:15:00,83.373,83.407,83.33,83.378,1038899994.0
2005-08-18 12:20:00,83.378,83.461,83.362,83.424,970899999.0
2005-08-18 12:25:00,83.415,83.475,83.395,83.468,1289100008.0
2005-08-18 12:30:00,83.448,83.473,83.416,83.433,986899992.0
2005-08-18 12:35:00,83.478,83.495,83.415,83.485,1082999994.0
2005-08-18 12:40:00,83.467,83.49,83.402,83.434,1028799997.0
2005-08-18 12:45:00,83.455,83.475,83.384,83.411,1180599992.0
2005-08-18 12:50:00,83.395,83.431,83.33,83.363,1008800003.0
2005-08-18 12:55:00,83.407,83.426,83.364,83.4,786699999.0
2005-08-18 13:00:00,83.37,83.416,83.338,83.395,1105599992.0
2005-08-18 13:05:00,83.385,83.428,83.352,83.385,1146399995.0
2005-08-18 13:10:00,83.403,83.424,83.345,83.395,836900003.0
2005-08-18 13:15:00,83.378,83.404,83.342,83.352,1031100002.0
2005-08-18 13:20:00,83.348,83.405,83.333,83.39,948199997.0
2005-08-18 13:25:00,83.4,83.437,83.365,83.384,1094900001.0
2005-08-18 13:30:00,83.38,83.433,83.373,83.389,1136900005.0
2005-08-18 13:35:00,83.437,83.45,83.375,83.405,1105600000.0
2005-08-18 13:40:00,83.429,83.442,83.378,83.442,967699997.0
2005-08-18 13:45:00,83.418,83.444,83.379,83.42,1150199997.0
2005-08-18 13:50:00,83.403,83.435,83.369,83.4,782399994.0
2005-08-18 13:55:00,83.362,83.423,83.354,83.404,980999999.0
2005-08-18 14:00:00,83.381,83.439,83.343,83.401,855500005.0
2005-08-18 14:05:00,83.378,83.424,83.358,83.4,947599999.0
2005-08-18 14:10:00,83.377,83.406,83.334,83.372,1038399999.0
2005-08-18 14:15:00,83.346,83.379,83.309,83.368,1175800005.0
2005-08-18 14:20:00,83.326,83.401,83.312,83.369,763600004.0
2005-08-18 14:25:00,83.362,83.385,83.309,83.352,1005899998.0
2005-08-18 14:30:00,83.354,83.39,83.302,83.347,871300001.0
2005-08-18 14:35:00,83.325,83.36,83.302,83.337,917599999.0
2005-08-18 14:40:00,83.309,83.366,83.264,83.366,881400001.0
2005-08-18 14:45:00,83.342,83.359,83.269,83.31,832199996.0
2005-08-18 14:50:00,83.313,83.374,83.29,83.346,1068999990.0
2005-08-18 14:55:00,83.353,83.399,83.325,83.358,776500000.0
2005-08-18 15:00:00,83.375,83.406,83.313,83.313,887399995.0
2005-08-18 15:05:00,83.309,83.371,83.29,83.335,1325099999.0
2005-08-18 15:10:00,83.362,83.388,83.292,83.32,1019800004.0
2005-08-18 15:15:00,83.32,83.335,83.252,83.308,949599994.0
2005-08-18 15:20:00,83.312,83.321,83.235,83.278,897599996.0
2005-08-18 15:25:00,83.306,83.364,83.266,83.353,1003999998.0
2005-08-18 15:30:00,83.345,83.348,83.283,83.303,804799998.0
2005-08-18 15:35:00,83.316,83.338,83.25,83.289,888099995.0
2005-08-18 15:40:00,83.276,83.337,83.226,83.307,1039199994.0
2005-08-18 15:45:00,83.346,83.372,83.269,83.328,1026599999.0
2005-08-18 15:50:00,83.337,83.343,83.292,83.316,1043899998.0
2005-08-18 15:55:00,83.295,83.362,83.277,83.3,986399993.0
2005-08-18 16:00:00,83.295,83.32,83.238,83.265,1179099993.0
2005-08-18 16:05:00,83.241,83.294,83.234,83.267,942699997.0
2005-08-18 16:10:00,83.299,83.323,83.244,83.279,682299992.0
2005-08-18 16:15:00,83.31,83.335,83.276,83.276,826199999.0
2005-08-18 16:20:00,83.288,83.314,83.255,83.262,1104800001.0
2005-08-18 16:25:00,83.275,83.336,83.247,83.308,936300001.0
2005-08-18 16:30:00,83.319,83.394,83.289,83.39,927699994.0
2005-08-18 16:35:00,83.38,83.405,83.327,83.391,1222500005.0
2005-08-18 16:40:00,83.366,83.399,83.309,83.399,879900000.0
2005-08-18 16:45:00,83.386,83.41,83.299,83.324,1164200000.0
2005-08-18 16:50:00,83.352,83.397,83.319,83.364,827700000.0
2005-08-18 16:55:00,83.356,83.417,83.356,83.387,1013899998.0
2005-08-18 17:00:00,83.393,83.398,83.303,83.377,1167499997.0
2005-08-18 17:05:00,83.344,83.386,83.329,83.335,890100002.0
2005-08-18 17:10:00,83.342,83.411,83.325,83.359,992300002.0
2005-08-18 17:15:00,83.38,83.395,83.277,83.323,1029799988.0
2005-08-18 17:20:00,83.308,83.329,83.231,83.264,859199999.0
2005-08-18 17:25:00,83.218,83.344,83.218,83.344,1066799995.0
2005-08-18 17:30:00,83.307,83.354,83.286,83.292,910800000.0
2005-08-18 17:35:00,83.298,83.341,83.208,83.247,766599996.0
2005-08-18 17:40:00,83.257,83.305,83.197,83.305,874099995.0
2005-08-18 17:45:00,83.287,83.313,83.223,83.284,824000003.0
2005-08-18 17:50:00,83.283,83.311,83.236,83.25,1208900005.0
2005-08-18 17:55:00,83.235,83.267,83.206,83.21,1211699996.0
2005-08-18 18:00:00,83.232,83.3,83.193,83.22,6552599987.0
2005-08-18 18:05:00,83.23,83.301,83.177,83.213,8709599983.0
2005-08-18 18:10:00,83.245,83.334,83.228,83.32,6837099993.0
2005-08-18 18:15:00,83.36,83.4,83.31,83.327,4553900020.0
2005-08-18 18:20:00,83.311,83.37,83.239,83.255,8448299989.0
2005-08-18 18:25:00,83.3,83.33,83.187,83.208,6823899973.0
2005-08-18 18:30:00,83.211,83.226,83.154,83.182,7201399986.0
2005-08-18 18:35:00,83.174,83.24,83.158,83.216,5473299994.0
2005-08-18 18:40:00,83.231,83.257,83.174,83.198,4513299981.0
2005-08-18 18:45:00,83.227,83.264,83.189,83.241,3887099979.0
2005-08-18 18:50:00,83.233,83.269,83.202,83.252,3792699990.0
2005-08-18 18:55:00,83.247,83.284,83.183,83.276,4135100004.0
2005-08-18 19:00:00,83.255,83.305,83.242,83.27,2916699986.0
2005-08-18 19:05:00,83.284,83.329,83.238,83.257,3723299989.0
2005-08-18 19:10:00,83.278,83.307,83.222,83.266,1882900003.0
2005-08-18 19:15:00,83.278,83.299,83.217,83.279,2697899991.0
2005-08-18 19:20:00,83.255,83.292,83.168,83.228,3106200001.0
2005-08-18 19:25:00,83.234,83.27,83.192,83.262,4223699990.0
2005-08-18 19:30:00,83.252,83.267,83.176,83.242,3680599983.0
2005-08-18 19:35:00,83.239,83.28,83.194,83.269,3108100005.0
2005-08-18 19:40:00,83.22,83.269,83.196,83.245,2745699985.0
2005-08-18 19:45:00,83.219,83.257,83.193,83.227,2463199986.0
2005-08-18 19:50:00,83.258,83.277,83.202,83.232,2672099985.0
2005-08-18 19:55:00,83.242,83.262,83.196,83.209,2495800008.0
2005-08-18 20:00:00,83.257,83.284,83.201,83.251,2245999998.0
2005-08-18 20:05:00,83.242,83.266,83.172,83.191,3458000007.0
2005-08-18 20:10:00,83.184,83.211,83.104,83.167,4029799999.0
2005-08-18 20:15:00,83.18,83.211,83.133,83.204,2264999997.0
2005-08-18 20:20:00,83.177,83.222,83.159,83.164,2687400006.0
2005-08-18 20:25:00,83.197,83.247,83.151,83.188,4199299996.0
2005-08-18 20:30:00,83.19,83.216,83.144,83.165,4637899984.0
2005-08-18 20:35:00,83.174,83.217,83.133,83.178,2975399987.0
2005-08-18 20:40:00,83.144,83.182,83.096,83.146,5111599990.0
2005-08-18 20:45:00,83.157,83.186,83.122,83.137,3815199991.0
2005-08-18 20:50:00,83.178,83.204,83.118,83.175,3649799991.0
2005-08-18 20:55:00,83.182,83.209,83.11,83.143,5123099977.0
2005-08-18 21:00:00,83.135,83.185,83.096,83.137,3340700010.0
2005-08-18 21:05:00,83.165,83.2,83.113,83.172,3264099989.0
2005-08-18 21:10:00,83.19,83.193,83.12,83.156,2560899992.0
2005-08-18 21:15:00,83.153,83.228,83.122,83.16,4098900005.0
2005-08-18 21:20:00,83.179,83.223,83.154,83.168,4342199991.0
2005-08-18 21:25:00,83.172,83.237,83.154,83.203,3212399989.0
2005-08-18 21:30:00,83.24,83.263,83.178,83.235,1908799988.0
2005-08-18 21:35:00,83.242,83.242,83.17,83.191,2014199991.0
2005-08-18 21:40:00,83.189,83.219,83.148,83.207,2345000006.0
2005-08-18 21:45:00,83.181,83.213,83.123,83.183,2128499991.0
2005-08-18 21:50:00,83.142,83.204,83.142,83.191,1506100000.0
2005-08-18 21:55:00,83.164,83.185,83.115,83.138,1214599992.0
2005-08-18 22:00:00,83.14,83.163,83.081,83.147,3106699991.0
2005-08-18 22:05:00,83.115,83.134,83.063,83.111,1236499994.0
2005-08-18 22:10:00,83.112,83.131,83.06,83.096,1718199995.0
2005-08-18 22:15:00,83.078,83.123,83.05,83.123,1773500003.0
2005-08-18 22:20:00,83.076,83.196,83.073,83.167,1519399993.0
2005-08-18 22:25:00,83.153,83.207,83.129,83.174,1904099999.0
2005-08-18 22:30:00,83.132,83.2,83.114,83.15,1921200007.0
2005-08-18 22:35:00,83.16,83.2,83.126,83.161,1165599993.0
2005-08-18 22:40:00,83.165,83.212,83.131,83.167,1513799997.0
2005-08-18 22:45:00,83.171,83.212,83.119,83.137,1558000003.0
2005-08-18 22:50:00,83.162,83.199,83.115,83.16,1338200000.0
2005-08-18 22:55:00,83.176,83.207,83.097,83.097,1635599995.0
2005-08-18 23:00:00,83.155,83.185,83.117,83.143,938499993.0
2005-08-18 23:05:00,83.14,83.196,83.11,83.145,903500004.0
2005-08-18 23:10:00,83.171,83.208,83.144,83.157,979699994.0
2005-08-18 23:15:00,83.15,83.195,83.127,83.139,985800002.0
2005-08-18 23:20:00,83.148,83.203,83.123,83.185,890800003.0
2005-08-18 23:25:00,83.165,83.227,83.081,83.105,900599995.0
2005-08-18 23:30:00,83.141,83.173,83.088,83.107,1064199999.0
2005-08-18 23:35:00,83.1,83.179,83.06,83.123,868699998.0
2005-08-18 23:40:00,83.151,83.191,83.103,83.151,1040799996.0
2005-08-18 23:45:00,83.154,83.211,83.107,83.203,1067500004.0
2005-08-18 23:50:00,83.148,83.23,83.139,83.161,644500000.0
2005-08-18 23:55:00,83.18,83.195,83.137,83.165,940699998.0
2005-08-19 00:00:00,83.173,83.202,83.132,83.184,1103199996.0
2005-08-19 00:05:00,83.15,83.201,83.133,83.183,884800001.0
2005-08-19 00:10:00,83.173,83.214,83.135,83.192,950899990.0
2005-08-19 00:15:00,83.181,83.191,83.123,83.175,858600001.0
2005-08-19 00:20:00,83.17,83.207,83.153,83.174,934199990.0
2005-08-19 00:25:00,83.183,83.187,83.122,83.155,830499999.0
2005-08-19 00:30:00,83.147,83.196,83.109,83.149,845600003.0
2005-08-19 00:35:00,83.146,83.201,83.109,83.155,943299998.0
2005-08-19 00:40:00,83.17,83.19,83.105,83.137,1026199997.0
2005-08-19 00:45:00,83.147,83.175,83.117,83.153,1125099994.0
2005-08-19 00:50:00,83.129,83.189,83.104,83.162,961399990.0
2005-08-19 00:55:00,83.188,83.207,83.15,83.175,946800003.0
2005-08-19 01:00:00,83.197,83.213,83.145,83.192,1097900000.0
2005-08-19 01:05:00,83.178,83.223,83.157,83.213,950600002.0
2005-08-19 01:10:00,83.225,83.271,83.203,83.223,871499997.0
2005-08-19 01:15:00,83.198,83.23,83.161,83.221,1013799989.0
2005-08-19 01:20:00,83.183,83.215,83.155,83.215,1066300002.0
2005-08-19 01:25:00,83.217,83.222,83.12,83.15,1011299997.0
2005-08-19 01:30:00,83.113,83.19,83.084,83.14,1033600006.0
2005-08-19 01:35:00,83.162,83.182,83.102,83.154,725400003.0
2005-08-19 01:40:00,83.139,83.165,83.094,83.139,841700000.0
2005-08-19 01:45:00,83.133,83.152,83.085,83.147,979900004.0
2005-08-19 01:50:00,83.133,83.175,83.108,83.145,840000004.0
2005-08-19 01:55:00,83.181,83.216,83.124,83.151,981499999.0
2005-08-19 02:00:00,83.153,83.183,83.112,83.119,1016300000.0
2005-08-19 02:05:00,83.14,83.167,83.107,83.133,1242499997.0
2005-08-19 02:10:00,83.137,83.147,83.096,83.119,1093099995.0
2005-08-19 02:15:00,83.134,83.155,83.09,83.13,1037599995.0
2005-08-19 02:20:00,83.09,83.159,83.09,83.137,1060199999.0
2005-08-19 02:25:00,83.138,83.189,83.11,83.128,1089299999.0
2005-08-19 02:30:00,83.153,83.177,83.115,83.165,1107099991.0
2005-08-19 02:35:00,83.151,83.177,83.091,83.112,673500002.0
2005-08-19 02:40:00,83.152,83.182,83.106,83.158,1079999999.0
2005-08-19 02:45:00,83.145,83.184,83.097,83.097,1139599999.0
2005-08-19 02:50:00,83.146,83.146,83.067,83.081,1077599996.0
2005-08-19 02:55:00,83.088,83.145,83.073,83.106,1080400002.0
2005-08-19 03:00:00,83.077,83.121,83.008,83.055,1007200002.0
2005-08-19 03:05:00,83.05,83.054,82.968,83.015,1035200002.0
2005-08-19 03:10:00,83.037,83.064,82.928,82.992,1026000004.0
2005-08-19 03:15:00,83.01,83.12,83.006,83.11,805699998.0
2005-08-19 03:20:00,83.121,83.121,83.037,83.079,1096300000.0
2005-08-19 03:25:00,83.097,83.135,83.056,83.056,857499995.0
2005-08-19 03:30:00,83.092,83.106,83.035,83.087,1057200001.0
2005-08-19 03:35:00,83.084,83.14,83.062,83.1,850300000.0
2005-08-19 03:40:00,83.09,83.166,83.066,83.135,1042799996.0
2005-08-19 03:45:00,83.155,83.169,83.101,83.123,857099997.0
2005-08-19 03:50:00,83.082,83.151,83.075,83.098,780500001.0
2005-08-19 03:55:00,83.058,83.122,83.043,83.07,866399998.0
2005-08-19 04:00:00,83.072,83.094,83.02,83.067,916400001.0
2005-08-19 04:05:00,83.077,83.131,83.057,83.111,945799991.0
2005-08-19 04:10:00,83.15,83.16,83.071,83.082,917499992.0
2005-08-19 04:15:00,83.088,83.119,83.053,83.08,1136700000.0
2005-08-19 04:20:00,83.08,83.104,83.039,83.093,1104999981.0
2005-08-19 04:25:00,83.088,83.108,83.061,83.078,824599997.0
2005-08-19 04:30:00,83.106,83.122,83.023,83.08,1164799999.0
2005-08-19 04:35:00,83.076,83.091,83.001,83.073,848000003.0
2005-08-19 04:40:00,83.049,83.096,83.006,83.027,956100002.0
2005-08-19 04:45:00,83.037,83.07,82.995,83.07,814500000.0
2005-08-19 04:50:00,83.038,83.099,83.034,83.082,1008599999.0
2005-08-19 04:55:00,83.056,83.115,83.045,83.1,759300004.0
2005-08-19 05:00:00,83.085,83.111,83.022,83.077,892200002.0
2005-08-19 05:05:00,83.052,83.113,83.03,83.081,930900001.0
2005-08-19 05:10:00,83.074,83.133,83.052,83.083,953999995.0
2005-08-19 05:15:00,83.113,83.131,83.054,83.114,945199997.0
2005-08-19 05:20:00,83.138,83.138,83.028,83.056,1054199994.0
2005-08-19 05:25:00,83.098,83.139,83.071,83.118,1185599993.0
2005-08-19 05:30:00,83.14,83.173,83.085,83.129,997500000.0
2005-08-19 05:35:00,83.106,83.148,83.082,83.101,955400003.0
2005-08-19 05:40:00,83.125,83.153,83.076,83.088,1161100001.0
2005-08-19 05:45:00,83.122,83.139,83.087,83.088,1035099988.0
2005-08-19 05:50:00,83.135,83.135,83.068,83.097,1025299995.0
2005-08-19 05:55:00,83.1,83.137,83.072,83.081,658800002.0
2005-08-19 06:00:00,83.074,83.127,83.071,83.099,933199993.0
2005-08-19 06:05:00,83.135,83.135,83.05,83.084,873999997.0
2005-08-19 06:10:00,83.072,83.127,83.037,83.086,980399996.0
2005-08-19 06:15:00,83.113,83.12,83.05,83.092,955199992.0
2005-08-19 06:20:00,83.1,83.109,83.024,83.032,1084699993.0
2005-08-19 06:25:00,83.06,83.09,82.999,83.078,673699994.0
2005-08-19 06:30:00,83.064,83.112,83.032,83.032,868900003.0
2005-08-19 06:35:00,83.083,83.096,83.035,83.083,954499994.0
2005-08-19 06:40:00,83.086,83.086,83.009,83.054,1278699995.0
2005-08-19 06:45:00,83.062,83.104,83.032,83.056,1016400002.0
2005-08-19 06:50:00,83.095,83.12,83.031,83.111,857699994.0
2005-08-19 06:55:00,83.053,83.126,83.042,83.109,725200005.0
2005-08-19 07:00:00,83.083,83.107,83.054,83.059,970300002.0
2005-08-19 07:05:00,83.038,83.071,82.995,83.025,963100002.0
2005-08-19 07:10:00,83.047,83.052,82.993,83.04,839099997.0
2005-08-19 07:15:00,83.044,83.058,82.972,82.995,992100006.0
2005-08-19 07:20:00,83.011,83.037,82.971,83.018,1274700002.0
2005-08-19 07:25:00,82.983,83.028,82.971,83.028,1167699998.0
2005-08-19 07:30:00,83.023,83.032,82.972,82.975,909000007.0
2005-08-19 07:35:00,82.982,83.075,82.974,83.055,800999995.0
2005-08-19 07:40:00,83.054,83.073,82.995,83.024,918299994.0
2005-08-19 07:45:00,83.013,83.044,82.977,83.031,854500001.0
2005-08-19 07:50:00,83.032,83.05,82.964,83.013,967900000.0
2005-08-19 07:55:00,83.034,83.06,83.004,83.04,907100005.0
2005-08-19 08:00:00,83.029,83.072,82.98,83.051,770199998.0
2005-08-19 08:05:00,83.056,83.096,83.002,83.055,983200003.0
2005-08-19 08:10:00,83.037,83.079,83.007,83.059,932499990.0
2005-08-19 08:15:00,83.059,83.086,83.008,83.033,925200002.0
2005-08-19 08:20:00,83.049,83.074,83.024,83.065,963899997.0
2005-08-19 08:25:00,83.01,83.036,82.978,83.011,881499994.0
2005-08-19 08:30:00,82.983,83.036,82.953,83.028,1060699999.0
2005-08-19 08:35:00,82.963,83.03,82.948,83.03,684699998.0
2005-08-19 08:40:00,83.026,83.041,82.977,82.991,834200005.0
2005-08-19 08:45:00,82.971,83.006,82.918,82.975,971900005.0
2005-08-19 08:50:00,82.976,83.025,82.953,83.018,1091200003.0
2005-08-19 08:55:00,83.021,83.071,82.97,83.065,722599998.0
2005-08-19 09:00:00,83.028,83.074,83.017,83.053,1120300000.0
2005-08-19 09:05:00,83.079,83.107,82.974,83.057,684900004.0
2005-08-19 09:10:00,83.037,83.037,82.938,83.008,875599996.0
2005-08-19 09:15:00,82.994,83.035,82.972,82.972,863699986.0
2005-08-19 09:20:00,82.982,83.059,82.975,82.996,713399999.0
2005-08-19 09:25:00,83.032,83.067,82.992,83.006,878100004.0
2005-08-19 09:30:00,82.998,83.079,82.995,83.034,898199995.0
2005-08-19 09:35:00,83.035,83.187,83.033,83.144,720899997.0
2005-08-19 09:40:00,83.137,83.175,83.105,83.15,858599999.0
2005-08-19 09:45:00,83.16,83.2,83.129,83.192,1095099990.0
2005-08-19 09:50:00,83.184,83.201,83.114,83.155,934199991.0
2005-08-19 09:55:00,83.148,83.148,83.077,83.097,907599998.0
2005-08-19 10:00:00,83.071,83.109,83.051,83.077,1142700001.0
2005-08-19 10:05:00,83.067,83.113,83.006,83.031,894700001.0
2005-08-19 10:10:00,83.054,83.076,83.009,83.075,845799998.0
2005-08-19 10:15:00,83.077,83.108,83.053,83.103,958899998.0
2005-08-19 10:20:00,83.081,83.124,83.033,83.092,1050499995.0
2005-08-19 10:25:00,83.117,83.148,83.094,83.136,860899997.0
2005-08-19 10:30:00,83.113,83.164,83.104,83.152,910499997.0
2005-08-19 10:35:00,83.143,83.171,83.101,83.137,1133000000.0
2005-08-19 10:40:00,83.122,83.161,83.096,83.144,1296599994.0
2005-08-19 10:45:00,83.143,83.182,83.108,83.144,1078599991.0
2005-08-19 10:50:00,83.155,83.158,83.098,83.113,996100002.0
2005-08-19 10:55:00,83.133,83.133,83.039,83.108,1071900000.0
2005-08-19 11:00:00,83.075,83.13,83.038,83.123,928699994.0
2005-08-19 11:05:00,83.134,83.178,83.11,83.158,1061299994.0
2005-08-19 11:10:00,83.16,83.17,83.11,83.125,868099994.0
2005-08-19 11:15:00,83.16,83.207,83.147,83.179,899200002.0
2005-08-19 11:20:00,83.172,83.256,83.149,83.222,999399995.0
2005-08-19 11:25:00,83.231,83.278,83.172,83.204,1013499999.0
2005-08-19 11:30:00,83.221,83.273,83.183,83.226,945299992.0
2005-08-19 11:35:00,83.234,83.261,83.196,83.224,1358800001.0
2005-08-19 11:40:00,83.146,83.257,83.146,83.216,875499997.0
2005-08-19 11:45:00,83.219,83.25,83.201,83.214,1366799999.0
2005-08-19 11:50:00,83.212,83.224,83.16,83.206,1108999996.0
2005-08-19 11:55:00,83.19,83.216,83.153,83.215,954699994.0
2005-08-19 12:00:00,83.193,83.222,83.115,83.128,785399997.0
2005-08-19 12:05:00,83.148,83.186,83.099,83.135,910899998.0
2005-08-19 12:10:00,83.106,83.202,83.106,83.158,817199998.0
2005-08-19 12:15:00,83.196,83.227,83.162,83.206,834499994.0
2005-08-19 12:20:00,83.195,83.234,83.145,83.181,1131199997.0
2005-08-19 12:25:00,83.188,83.219,83.152,83.192,1135299999.0
2005-08-19 12:30:00,83.186,83.241,83.166,83.203,1289499998.0
2005-08-19 12:35:00,83.2,83.26,83.165,83.259,1033899998.0
2005-08-19 12:40:00,83.242,83.282,83.165,83.199,1118400000.0
2005-08-19 12:45:00,83.229,83.251,83.158,83.196,1132199998.0
2005-08-19 12:50:00,83.234,83.244,83.168,83.206,860699995.0
2005-08-19 12:55:00,83.213,83.239,83.183,83.233,780500003.0
2005-08-19 13:00:00,83.238,83.266,83.154,83.194,1028499990.0
2005-08-19 13:05:00,83.185,83.257,83.164,83.223,1089799997.0
2005-08-19 13:10:00,83.21,83.256,83.157,83.255,683599997.0
2005-08-19 13:15:00,83.247,83.275,83.203,83.242,1105699998.0
2005-08-19 13:20:00,83.25,83.278,83.162,83.194,892300000.0
2005-08-19 13:25:00,83.208,83.232,83.17,83.215,1089000004.0
2005-08-19 13:30:00,83.18,83.22,83.127,83.14,1003800001.0
2005-08-19 13:35:00,83.134,83.164,83.059,83.085,998800003.0
2005-08-19 13:40:00,83.085,83.11,83.053,83.093,1122999997.0
2005-08-19 13:45:00,83.095,83.119,83.043,83.046,1067999998.0
2005-08-19 13:50:00,83.03,83.098,83.029,83.045,948100002.0
2005-08-19 13:55:00,83.075,83.086,83.012,83.058,944299994.0
2005-08-19 14:00:00,83.03,83.089,83.02,83.07,904699997.0
2005-08-19 14:05:00,83.03,83.072,82.998,83.044,1020000011.0
2005-08-19 14:10:00,83.035,83.052,82.973,82.993,866499993.0
2005-08-19 14:15:00,82.989,83.011,82.947,82.974,1171000003.0
2005-08-19 14:20:00,82.983,83.008,82.938,82.968,1003099998.0
2005-08-19 14:25:00,82.952,82.994,82.911,82.925,1159900003.0
2005-08-19 14:30:00,82.923,82.938,82.856,82.867,853799994.0
2005-08-19 14:35:00,82.901,82.931,82.865,82.897,855500003.0
2005-08-19 14:40:00,82.937,82.941,82.859,82.896,875899996.0
2005-08-19 14:45:00,82.895,82.935,82.863,82.876,937199994.0
2005-08-19 14:50:00,82.904,82.914,82.849,82.889,933499994.0
2005-08-19 14:55:00,82.907,82.959,82.857,82.959,752899999.0
2005-08-19 15:00:00,82.925,82.995,82.91,82.973,1021999993.0
2005-08-19 15:05:00,82.974,82.99,82.885,82.942,1068899996.0
2005-08-19 15:10:00,82.93,82.963,82.9,82.952,749300000.0
2005-08-19 15:15:00,82.913,82.961,82.883,82.915,783300002.0
2005-08-19 15:20:00,82.948,82.958,82.893,82.896,559199999.0
2005-08-19 15:25:00,82.914,82.959,82.887,82.909,841699996.0
2005-08-19 15:30:00,82.898,82.975,82.876,82.948,969599997.0
2005-08-19 15:35:00,82.948,82.959,82.847,82.911,914199996.0
2005-08-19 15:40:00,82.873,82.906,82.789,82.849,1202200006.0
2005-08-19 15:45:00,82.881,82.917,82.838,82.894,1011400000.0
2005-08-19 15:50:00,82.905,82.921,82.849,82.849,997800001.0
2005-08-19 15:55:00,82.862,82.935,82.839,82.906,1071900005.0
2005-08-19 16:00:00,82.953,82.955,82.853,82.901,983199996.0
2005-08-19 16:05:00,82.937,82.977,82.885,82.937,846399991.0
2005-08-19 16:10:00,82.941,82.97,82.895,82.958,808099998.0
2005-08-19 16:15:00,82.944,82.961,82.881,82.912,830499987.0
2005-08-19 16:20:00,82.873,82.961,82.858,82.943,775199999.0
2005-08-19 16:25:00,82.927,82.995,82.919,82.969,868200000.0
2005-08-19 16:30:00,82.96,82.995,82.917,82.995,938499997.0
2005-08-19 16:35:00,83.012,83.079,83.001,83.033,754200002.0
2005-08-19 16:40:00,83.057,83.086,83.008,83.072,923700004.0
2005-08-19 16:45:00,83.03,83.125,83.017,83.1,940199996.0
2005-08-19 16:50:00,83.052,83.089,82.964,82.982,817100003.0
2005-08-19 16:55:00,82.992,83.028,82.887,82.997,935299994.0
2005-08-19 17:00:00,83.01,83.06,82.992,83.016,892300003.0
2005-08-19 17:05:00,83.062,83.114,83.031,83.05,729300002.0
2005-08-19 17:10:00,83.076,83.093,82.964,83.031,874700001.0
2005-08-19 17:15:00,83.026,83.054,82.986,83.011,767199996.0
2005-08-19 17:20:00,82.992,83.059,82.992,83.018,990200000.0
2005-08-19 17:25:00,83.057,83.057,82.983,83.041,1098400003.0
2005-08-19 17:30:00,83.046,83.046,82.972,83.008,911699996.0
2005-08-19 17:35:00,83.036,83.041,82.924,82.995,889199993.0
2005-08-19 17:40:00,82.981,83.016,82.925,82.957,1205199996.0
2005-08-19 17:45:00,82.955,83.007,82.931,83.007,948400004.0
2005-08-19 17:50:00,82.956,83.042,82.947,82.978,1019700004.0
2005-08-19 17:55:00,82.972,83.015,82.945,83.012,1090200005.0
2005-08-19 18:00:00,82.977,83.14,82.938,82.958,6299200000.0
2005-08-19 18:05:00,82.947,83.035,82.87,83.035,9318899991.0
2005-08-19 18:10:00,83.028,83.042,82.916,82.954,6601999989.0
2005-08-19 18:15:00,82.951,83.01,82.857,82.901,6537199988.0
2005-08-19 18:20:00,82.911,82.957,82.885,82.957,8713799976.0
2005-08-19 18:25:00,82.96,83.02,82.91,82.95,6960899990.0
2005-08-19 18:30:00,82.955,82.977,82.916,82.954,7268699980.0
2005-08-19 18:35:00,82.974,83.018,82.94,83.009,5310999984.0
2005-08-19 18:40:00,82.979,83.06,82.946,82.994,4616899993.0
2005-08-19 18:45:00,83.017,83.044,82.969,83.012,3709099993.0
2005-08-19 18:50:00,83.035,83.072,82.982,82.998,4316099988.0
2005-08-19 18:55:00,83.0,83.032,82.925,82.991,3789399995.0
2005-08-19 19:00:00,83.007,83.03,82.929,82.945,2888399999.0
2005-08-19 19:05:00,82.95,82.965,82.882,82.958,3510299980.0
2005-08-19 19:10:00,82.959,82.969,82.894,82.923,2077099999.0
2005-08-19 19:15:00,82.972,83.006,82.918,82.963,2726199995.0
2005-08-19 19:20:00,82.959,82.997,82.892,82.945,2944399994.0
2005-08-19 19:25:00,82.923,82.978,82.905,82.957,4442899982.0
2005-08-19 19:30:00,82.933,82.975,82.901,82.975,3953299999.0
2005-08-19 19:35:00,82.986,83.004,82.927,83.003,3497499998.0
2005-08-19 19:40:00,82.973,83.013,82.922,82.956,2977399994.0
2005-08-19 19:45:00,82.948,82.985,82.873,82.912,2522699996.0
2005-08-19 19:50:00,82.897,82.972,82.88,82.929,2782500009.0
2005-08-19 19:55:00,82.91,82.984,82.9,82.926,2767999989.0
2005-08-19 20:00:00,82.949,82.997,82.919,82.965,2151600000.0
2005-08-19 20:05:00,82.977,83.034,82.938,82.991,3122299998.0
2005-08-19 20:10:00,83.021,83.041,82.953,82.975,4212000000.0
2005-08-19 20:15:00,82.97,83.01,82.933,82.97,2031400003.0
2005-08-19 20:20:00,82.944,82.98,82.906,82.928,3181399984.0
2005-08-19 20:25:00,82.923,82.97,82.895,82.932,4185499992.0
2005-08-19 20:30:00,82.938,82.968,82.901,82.916,4988299981.0
2005-08-19 20:35:00,82.922,82.941,82.856,82.9,2970300000.0
2005-08-19 20:40:00,82.87,82.93,82.847,82.868,5415799978.0
2005-08-19 20:45:00,82.886,82.915,82.849,82.875,3651099979.0
2005-08-19 20:50:00,82.855,82.9,82.825,82.875,3670499994.0
2005-08-19 20:55:00,82.863,82.879,82.781,82.814,5609899982.0
2005-08-19 21:00:00,82.813,82.854,82.799,82.843,3550299996.0
2005-08-19 21:05:00,82.801,82.845,82.777,82.807,3310600002.0
2005-08-19 21:10:00,82.805,82.836,82.77,82.833,2805799996.0
2005-08-19 21:15:00,82.806,82.843,82.78,82.799,4269799984.0
2005-08-19 21:20:00,82.797,82.871,82.77,82.845,4677899982.0
2005-08-19 21:25:00,82.865,82.888,82.799,82.82,2714400003.0
2005-08-19 21:30:00,82.793,82.859,82.781,82.859,1863199998.0
2005-08-19 21:35:00,82.852,82.9,82.823,82.853,1853699993.0
2005-08-19 21:40:00,82.858,82.899,82.823,82.877,2251599997.0
2005-08-19 21:45:00,82.882,82.924,82.826,82.843,1718200001.0
2005-08-19 21:50:00,82.906,82.906,82.826,82.902,1448199997.0
2005-08-19 21:55:00,82.89,82.909,82.839,82.861,1148699995.0
2005-08-19 22:00:00,82.862,82.921,82.824,82.907,3170400005.0
2005-08-19 22:05:00,82.909,82.955,82.867,82.867,1170699990.0
2005-08-19 22:10:00,82.899,82.921,82.831,82.872,1795099997.0
2005-08-19 22:15:00,82.895,82.895,82.796,82.875,1521599998.0
2005-08-19 22:20:00,82.846,82.87,82.815,82.834,1949099992.0
2005-08-19 22:25:00,82.811,82.847,82.788,82.838,1610999990.0
2005-08-19 22:30:00,82.83,82.876,82.816,82.856,2182699998.0
2005-08-19 22:35:00,82.853,82.885,82.786,82.87,1289299996.0
2005-08-19 22:40:00,82.851,82.897,82.809,82.845,1221100000.0
2005-08-19 22:45:00,82.82,82.877,82.797,82.851,1554100000.0
2005-08-19 22:50:00,82.86,82.93,82.836,82.888,1395599998.0
2005-08-19 22:55:00,82.907,82.985,82.867,82.903,1447500000.0
2005-08-19 23:00:00,83.02,83.09,83.0,83.06,1272999990.0
2005-08-19 23:05:00,83.03,83.07,83.03,83.05,1272999990.0
2005-08-19 23:10:00,83.08,83.08,83.08,83.08,254599998.0
2005-08-19 23:15:00,83.03,83.07,82.94,82.94,763799994.0
2005-08-19 23:20:00,82.91,82.92,82.91,82.92,509199996.0
2005-08-19 23:25:00,82.88,83.07,82.88,83.07,763799994.0
2005-08-19 23:30:00,82.87,83.06,82.87,82.88,509199996.0
2005-08-19 23:35:00,82.87,82.87,82.87,82.87,254599998.0
2005-08-19 23:40:00,83.11,83.11,83.11,83.11,254599998.0
2005-08-21 23:00:00,82.953,82.99,82.89,82.956,1131000004.0
2005-08-21 23:05:00,82.951,82.999,82.929,82.93,934599992.0
2005-08-21 23:10:00,82.952,82.992,82.927,82.948,828499998.0
2005-08-21 23:15:00,82.96,82.983,82.917,82.968,998300003.0
2005-08-21 23:20:00,82.954,82.985,82.907,82.928,1043299995.0
2005-08-21 23:25:00,82.93,82.985,82.922,82.939,1028799997.0
2005-08-21 23:30:00,82.933,82.994,82.915,82.954,1085499988.0
2005-08-21 23:35:00,83.007,83.008,82.902,82.968,868099996.0
2005-08-21 23:40:00,82.949,83.001,82.923,82.961,1161400002.0
2005-08-21 23:45:00,82.938,82.975,82.911,82.941,1150300001.0
2005-08-21 23:50:00,82.945,82.97,82.899,82.956,1063799999.0
2005-08-21 23:55:00,82.955,82.976,82.923,82.941,1033899998.0
2005-08-22 00:00:00,82.949,82.978,82.899,82.935,1106100000.0
2005-08-22 00:05:00,82.917,82.968,82.896,82.936,931400002.0
2005-08-22 00:10:00,82.954,82.993,82.917,82.934,1313499999.0
2005-08-22 00:15:00,82.962,83.021,82.939,83.014,849799998.0
2005-08-22 00:20:00,82.979,83.034,82.965,82.989,1140699995.0
2005-08-22 00:25:00,83.001,83.03,82.982,83.014,1229299995.0
2005-08-22 00:30:00,83.001,83.018,82.938,82.941,929799999.0
2005-08-22 00:35:00,82.977,82.978,82.934,82.95,1183399997.0
2005-08-22 00:40:00,82.965,83.028,82.96,82.985,1125600006.0
2005-08-22 00:45:00,82.97,83.02,82.955,83.02,817799989.0
2005-08-22 00:50:00,82.992,83.023,82.959,82.973,933300002.0
2005-08-22 00:55:00,82.977,83.017,82.962,82.999,995499992.0
2005-08-22 01:00:00,82.975,83.022,82.919,82.958,1053399998.0
2005-08-22 01:05:00,82.97,82.998,82.914,82.964,758099996.0
2005-08-22 01:10:00,82.937,82.959,82.903,82.935,1091099996.0
2005-08-22 01:15:00,82.943,82.992,82.904,82.982,1042999997.0
2005-08-22 01:20:00,82.946,83.002,82.905,82.954,895199998.0
2005-08-22 01:25:00,82.926,82.981,82.922,82.943,953500001.0
2005-08-22 01:30:00,82.916,82.989,82.904,82.941,840700000.0
2005-08-22 01:35:00,82.957,82.979,82.905,82.955,764699992.0
2005-08-22 01:40:00,82.965,82.99,82.934,82.96,1149199997.0
2005-08-22 01:45:00,82.978,83.029,82.948,82.993,1129399993.0
2005-08-22 01:50:00,82.987,83.033,82.954,82.993,992999998.0
2005-08-22 01:55:00,82.977,83.037,82.977,83.016,985899990.0
2005-08-22 02:00:00,83.027,83.047,82.956,82.999,790300002.0
2005-08-22 02:05:00,83.0,83.028,82.923,82.981,1158000003.0
2005-08-22 02:10:00,83.02,83.048,82.962,83.019,1116200003.0
2005-08-22 02:15:00,83.013,83.066,82.996,83.03,1118999995.0
2005-08-22 02:20:00,83.038,83.067,83.0,83.029,993099992.0
2005-08-22 02:25:00,82.993,83.032,82.966,82.966,1070800000.0
2005-08-22 02:30:00,82.97,83.046,82.949,83.028,952199998.0
2005-08-22 02:35:00,83.007,83.04,82.96,83.012,1048199990.0
2005-08-22 02:40:00,83.032,83.073,82.992,83.065,1032500004.0
2005-08-22 02:45:00,83.067,83.096,83.03,83.052,1097799998.0
2005-08-22 02:50:00,83.045,83.075,83.003,83.069,831599995.0
2005-08-22 02:55:00,83.082,83.101,83.033,83.049,1010899996.0
2005-08-22 03:00:00,83.07,83.073,82.984,83.02,890500001.0
2005-08-22 03:05:00,83.019,83.026,82.967,82.997,1112099993.0
2005-08-22 03:10:00,82.984,83.023,82.938,82.964,936999994.0
2005-08-22 03:15:00,82.986,83.019,82.933,82.974,977800004.0
2005-08-22 03:20:00,83.014,83.065,82.964,83.025,779099998.0
2005-08-22 03:25:00,83.041,83.064,82.957,82.98,944699995.0
2005-08-22 03:30:00,82.988,83.026,82.932,82.944,1017499993.0
2005-08-22 03:35:00,82.966,83.013,82.933,82.987,974299999.0
2005-08-22 03:40:00,82.97,83.007,82.919,82.962,1075299993.0
2005-08-22 03:45:00,82.97,82.991,82.932,82.953,860899997.0
2005-08-22 03:50:00,82.943,82.987,82.902,82.955,959099988.0
2005-08-22 03:55:00,82.953,82.989,82.901,82.97,995000003.0
2005-08-22 04:00:00,82.962,83.013,82.943,82.993,955900007.0
2005-08-22 04:05:00,83.025,83.029,82.894,82.963,844900001.0
2005-08-22 04:10:00,82.992,83.004,82.939,82.96,826999997.0
2005-08-22 04:15:00,82.955,83.008,82.93,82.99,995399993.0
2005-08-22 04:20:00,82.974,82.982,82.925,82.969,717599998.0
2005-08-22 04:25:00,82.964,82.964,82.882,82.893,891699991.0
2005-08-22 04:30:00,82.906,82.935,82.849,82.887,1229100007.0
2005-08-22 04:35:00,82.87,82.905,82.827,82.872,598199998.0
2005-08-22 04:40:00,82.886,82.906,82.823,82.859,785600004.0
2005-08-22 04:45:00,82.855,82.871,82.815,82.837,973099998.0
2005-08-22 04:50:00,82.82,82.879,82.809,82.877,979799997.0
2005-08-22 04:55:00,82.852,82.902,82.841,82.867,941500001.0
2005-08-22 05:00:00,82.873,82.94,82.868,82.91,1276099993.0
2005-08-22 05:05:00,82.86,82.917,82.846,82.906,1003399998.0
2005-08-22 05:10:00,82.888,82.92,82.831,82.903,969499993.0
2005-08-22 05:15:00,82.903,82.916,82.838,82.86,953999999.0
2005-08-22 05:20:00,82.87,82.904,82.809,82.886,1036599999.0
2005-08-22 05:25:00,82.856,82.889,82.804,82.878,941099997.0
2005-08-22 05:30:00,82.88,82.908,82.841,82.908,1104200002.0
2005-08-22 05:35:00,82.887,82.929,82.857,82.904,951399995.0
2005-08-22 05:40:00,82.892,82.95,82.857,82.93,988800000.0
2005-08-22 05:45:00,82.92,82.941,82.875,82.884,775399992.0
2005-08-22 05:50:00,82.913,82.943,82.886,82.935,858399999.0
2005-08-22 05:55:00,82.903,82.939,82.886,82.888,693100003.0
2005-08-22 06:00:00,82.893,82.917,82.852,82.898,1131699993.0
2005-08-22 06:05:00,82.915,82.944,82.869,82.944,935199998.0
2005-08-22 06:10:00,82.895,82.962,82.862,82.911,754399999.0
2005-08-22 06:15:00,82.897,82.97,82.897,82.934,944500012.0
2005-08-22 06:20:00,82.938,82.989,82.927,82.977,1096200002.0
2005-08-22 06:25:00,82.965,83.0,82.943,82.995,1016899995.0
2005-08-22 06:30:00,82.964,83.001,82.948,82.956,873099997.0
2005-08-22 06:35:00,82.952,82.995,82.946,82.988,975400001.0
2005-08-22 06:40:00,82.966,83.013,82.95,82.985,1079699996.0
2005-08-22 06:45:00,83.003,83.019,82.964,82.982,1014099996.0
2005-08-22 06:50:00,82.984,83.037,82.963,82.989,1307699993.0
2005-08-22 06:55:00,82.992,83.035,82.967,83.021,1063300005.0
2005-08-22 07:00:00,83.027,83.052,82.992,83.028,936799996.0
2005-08-22 07:05:00,83.005,83.039,82.963,82.993,898499996.0
2005-08-22 07:10:00,82.995,83.026,82.95,82.991,1002599998.0
2005-08-22 07:15:00,82.973,83.004,82.92,82.945,1075700000.0
2005-08-22 07:20:00,82.962,82.985,82.922,82.966,951299992.0
2005-08-22 07:25:00,82.955,82.988,82.932,82.942,1192100001.0
2005-08-22 07:30:00,82.953,82.987,82.915,82.934,1261699997.0
2005-08-22 07:35:00,82.963,82.977,82.891,82.95,1028399992.0
2005-08-22 07:40:00,82.925,83.02,82.919,82.993,916600001.0
2005-08-22 07:45:00,82.979,83.036,82.96,83.016,980600003.0
2005-08-22 07:50:00,82.998,83.02,82.914,82.94,1063699994.0
2005-08-22 07:55:00,82.967,82.99,82.887,82.979,950299999.0
2005-08-22 08:00:00,82.953,82.971,82.916,82.919,875400000.0
2005-08-22 08:05:00,82.929,82.95,82.877,82.897,1025500001.0
2005-08-22 08:10:00,82.885,83.344,82.862,82.902,970100000.0
2005-08-22 08:15:00,82.879,82.922,82.852,82.895,819799997.0
2005-08-22 08:20:00,82.848,82.914,82.843,82.896,941699997.0
2005-08-22 08:25:00,82.86,82.936,82.857,82.898,903499999.0
2005-08-22 08:30:00,82.901,82.936,82.844,82.861,865799992.0
2005-08-22 08:35:00,82.838,82.893,82.826,82.841,876600004.0
2005-08-22 08:40:00,82.897,82.91,82.844,82.857,976399993.0
2005-08-22 08:45:00,82.876,82.901,82.847,82.901,760300000.0
2005-08-22 08:50:00,82.905,82.939,82.875,82.932,1061100002.0
2005-08-22 08:55:00,82.93,83.005,82.907,82.967,889600003.0
2005-08-22 09:00:00,82.938,82.981,82.93,82.936,1026700002.0
2005-08-22 09:05:00,82.94,82.971,82.896,82.909,808599995.0
2005-08-22 09:10:00,82.885,82.924,82.854,82.892,879199993.0
2005-08-22 09:15:00,82.917,82.938,82.847,82.847,969599994.0
2005-08-22 09:20:00,82.853,82.907,82.828,82.895,892599999.0
2005-08-22 09:25:00,82.913,82.94,82.865,82.887,1010600001.0
2005-08-22 09:30:00,82.869,82.898,82.837,82.891,795900002.0
2005-08-22 09:35:00,82.881,82.915,82.864,82.892,809200004.0
2005-08-22 09:40:00,82.896,82.919,82.867,82.905,972499999.0
2005-08-22 09:45:00,82.899,82.974,82.892,82.94,1039099991.0
2005-08-22 09:50:00,82.932,82.978,82.91,82.949,868600002.0
2005-08-22 09:55:00,82.928,82.947,82.902,82.922,960300000.0
2005-08-22 10:00:00,82.898,82.932,82.861,82.887,835099992.0
2005-08-22 10:05:00,82.902,82.903,82.825,82.838,1248099994.0
2005-08-22 10:10:00,82.845,82.887,82.799,82.844,1198899989.0
2005-08-22 10:15:00,82.87,82.87,82.799,82.853,777099999.0
2005-08-22 10:20:00,82.831,82.865,82.806,82.826,1025299999.0
2005-08-22 10:25:00,82.841,82.859,82.76,82.788,1161699991.0
2005-08-22 10:30:00,82.772,82.795,82.737,82.786,767300000.0
2005-08-22 10:35:00,82.772,82.789,82.734,82.737,811799998.0
2005-08-22 10:40:00,82.741,82.805,82.741,82.778,1161899999.0
2005-08-22 10:45:00,82.791,82.816,82.763,82.813,957099994.0
2005-08-22 10:50:00,82.819,82.823,82.774,82.812,1297400001.0
2005-08-22 10:55:00,82.8,82.88,82.789,82.85,1207600000.0
2005-08-22 11:00:00,82.857,82.893,82.802,82.853,924100008.0
2005-08-22 11:05:00,82.839,82.871,82.776,82.78,1349800000.0
2005-08-22 11:10:00,82.774,82.813,82.75,82.752,974199995.0
2005-08-22 11:15:00,82.77,82.802,82.713,82.729,925599989.0
2005-08-22 11:20:00,82.758,82.789,82.735,82.745,980199990.0
2005-08-22 11:25:00,82.736,82.777,82.726,82.759,992999998.0
2005-08-22 11:30:00,82.735,82.765,82.706,82.734,983199992.0
2005-08-22 11:35:00,82.749,82.777,82.723,82.74,876200002.0
2005-08-22 11:40:00,82.688,82.791,82.667,82.777,913900000.0
2005-08-22 11:45:00,82.766,82.774,82.716,82.747,1351400006.0
2005-08-22 11:50:00,82.757,82.757,82.702,82.718,1151899993.0
2005-08-22 11:55:00,82.711,82.747,82.688,82.74,849899992.0
2005-08-22 12:00:00,82.728,82.849,82.728,82.83,973500000.0
2005-08-22 12:05:00,82.837,82.863,82.759,82.857,889400000.0
2005-08-22 12:10:00,82.858,82.879,82.811,82.846,964099999.0
2005-08-22 12:15:00,82.865,82.911,82.847,82.879,989099999.0
2005-08-22 12:20:00,82.855,82.898,82.833,82.852,926600003.0
2005-08-22 12:25:00,82.851,82.896,82.832,82.886,1022700001.0
2005-08-22 12:30:00,82.842,82.888,82.808,82.835,1199300008.0
2005-08-22 12:35:00,82.841,82.872,82.815,82.83,1014099992.0
2005-08-22 12:40:00,82.845,82.865,82.777,82.792,1157099995.0
2005-08-22 12:45:00,82.816,82.852,82.761,82.812,957599998.0
2005-08-22 12:50:00,82.79,82.902,82.788,82.862,753299998.0
2005-08-22 12:55:00,82.858,82.91,82.847,82.869,772599999.0
2005-08-22 13:00:00,82.858,82.912,82.837,82.853,921500001.0
2005-08-22 13:05:00,82.847,82.869,82.807,82.82,1004999993.0
2005-08-22 13:10:00,82.826,82.847,82.783,82.788,846300003.0
2005-08-22 13:15:00,82.795,82.812,82.751,82.751,1226099990.0
2005-08-22 13:20:00,82.79,82.825,82.729,82.773,1097199992.0
2005-08-22 13:25:00,82.773,82.844,82.773,82.825,746299999.0
2005-08-22 13:30:00,82.816,82.851,82.789,82.806,1094499996.0
2005-08-22 13:35:00,82.795,82.828,82.772,82.8,968299997.0
2005-08-22 13:40:00,82.791,82.834,82.773,82.817,1119599994.0
2005-08-22 13:45:00,82.827,82.841,82.769,82.841,1151100008.0
2005-08-22 13:50:00,82.837,82.867,82.807,82.821,787500004.0
2005-08-22 13:55:00,82.814,82.85,82.777,82.824,1035099998.0
2005-08-22 14:00:00,82.82,82.828,82.771,82.786,822400001.0
2005-08-22 14:05:00,82.788,82.817,82.758,82.766,1059100002.0
2005-08-22 14:10:00,82.738,82.79,82.699,82.744,991300009.0
2005-08-22 14:15:00,82.752,82.762,82.678,82.71,944000003.0
2005-08-22 14:20:00,82.69,82.734,82.67,82.671,1037599998.0
2005-08-22 14:25:00,82.699,82.735,82.646,82.673,856599998.0
2005-08-22 14:30:00,82.655,82.73,82.649,82.726,1042199991.0
2005-08-22 14:35:00,82.727,82.779,82.719,82.729,1110700000.0
2005-08-22 14:40:00,82.75,82.754,82.646,82.679,877900000.0
2005-08-22 14:45:00,82.681,82.742,82.662,82.723,1017700000.0
2005-08-22 14:50:00,82.709,82.762,82.674,82.723,948599991.0
2005-08-22 14:55:00,82.726,82.771,82.717,82.745,759199998.0
2005-08-22 15:00:00,82.72,82.778,82.717,82.77,877100002.0
2005-08-22 15:05:00,82.794,82.817,82.748,82.78,1038799997.0
2005-08-22 15:10:00,82.798,82.839,82.762,82.813,1088300003.0
2005-08-22 15:15:00,82.808,82.866,82.792,82.839,996300005.0
2005-08-22 15:20:00,82.809,82.841,82.787,82.796,1048899999.0
2005-08-22 15:25:00,82.819,82.865,82.793,82.855,1028399997.0
2005-08-22 15:30:00,82.846,82.857,82.807,82.82,846899994.0
2005-08-22 15:35:00,82.83,82.853,82.806,82.828,939799997.0
2005-08-22 15:40:00,82.853,82.869,82.785,82.849,1107000004.0
2005-08-22 15:45:00,82.848,82.869,82.801,82.813,1156699997.0
2005-08-22 15:50:00,82.821,82.855,82.781,82.842,999599995.0
2005-08-22 15:55:00,82.825,82.872,82.818,82.87,812800007.0
2005-08-22 16:00:00,82.851,82.905,82.842,82.882,1065499995.0
2005-08-22 16:05:00,82.872,82.892,82.846,82.87,1167599999.0
2005-08-22 16:10:00,82.867,82.869,82.799,82.827,677500000.0
2005-08-22 16:15:00,82.854,82.882,82.794,82.83,866299996.0
2005-08-22 16:20:00,82.839,82.885,82.815,82.84,1120099996.0
2005-08-22 16:25:00,82.834,82.87,82.817,82.82,1067900000.0
2005-08-22 16:30:00,82.846,82.858,82.786,82.821,1006299999.0
2005-08-22 16:35:00,82.809,82.895,82.809,82.825,914899997.0
2005-08-22 16:40:00,82.842,82.917,82.823,82.883,826999999.0
2005-08-22 16:45:00,82.864,82.913,82.859,82.888,1141199995.0
2005-08-22 16:50:00,82.871,82.897,82.838,82.861,917099987.0
2005-08-22 16:55:00,82.845,82.968,82.831,82.947,820599999.0
2005-08-22 17:00:00,82.932,82.947,82.861,82.874,1044700001.0
2005-08-22 17:05:00,82.868,82.903,82.788,82.788,778200000.0
2005-08-22 17:10:00,82.823,82.87,82.81,82.839,768799996.0
2005-08-22 17:15:00,82.844,82.989,82.839,82.903,1073099990.0
2005-08-22 17:20:00,82.929,82.985,82.909,82.976,956999999.0
2005-08-22 17:25:00,82.947,82.991,82.868,82.885,1010299993.0
2005-08-22 17:30:00,82.909,82.92,82.827,82.827,1094999991.0
2005-08-22 17:35:00,82.863,82.892,82.829,82.867,922499996.0
2005-08-22 17:40:00,82.826,82.861,82.773,82.807,1052700001.0
2005-08-22 17:45:00,82.767,82.877,82.747,82.756,911599999.0
2005-08-22 17:50:00,82.78,82.826,82.762,82.797,1048300000.0
2005-08-22 17:55:00,82.807,82.871,82.786,82.85,1120900005.0
2005-08-22 18:00:00,82.84,82.885,82.808,82.847,6932799993.0
2005-08-22 18:05:00,82.848,82.904,82.813,82.88,8796199973.0
2005-08-22 18:10:00,82.89,82.898,82.824,82.878,7107599991.0
2005-08-22 18:15:00,82.849,82.93,82.828,82.841,6507699984.0
2005-08-22 18:20:00,82.843,82.864,82.799,82.823,8415600008.0
2005-08-22 18:25:00,82.827,82.868,82.796,82.849,7445899984.0
2005-08-22 18:30:00,82.808,82.832,82.763,82.803,6975499994.0
2005-08-22 18:35:00,82.792,82.824,82.765,82.792,5462600006.0
2005-08-22 18:40:00,82.78,82.814,82.719,82.758,4193600000.0
2005-08-22 18:45:00,82.795,82.825,82.747,82.775,3897499993.0
2005-08-22 18:50:00,82.769,82.804,82.739,82.778,4009799977.0
2005-08-22 18:55:00,82.753,82.849,82.748,82.813,4164999998.0
2005-08-22 19:00:00,82.804,82.848,82.757,82.792,2818799996.0
2005-08-22 19:05:00,82.793,82.842,82.768,82.789,3580099984.0
2005-08-22 19:10:00,82.821,82.871,82.804,82.811,1971900000.0
2005-08-22 19:15:00,82.815,82.839,82.758,82.806,2543599993.0
2005-08-22 19:20:00,82.798,82.859,82.755,82.83,3344199987.0
2005-08-22 19:25:00,82.83,82.892,82.83,82.873,4604799995.0
2005-08-22 19:30:00,82.877,82.895,82.828,82.846,3291299987.0
2005-08-22 19:35:00,82.857,82.863,82.76,82.765,3527599981.0
2005-08-22 19:40:00,82.761,82.823,82.759,82.807,2951599983.0
2005-08-22 19:45:00,82.808,82.833,82.763,82.792,2474499991.0
2005-08-22 19:50:00,82.797,82.815,82.742,82.804,3007199990.0
2005-08-22 19:55:00,82.795,82.844,82.76,82.824,2568800003.0
2005-08-22 20:00:00,82.818,82.853,82.779,82.828,2216899999.0
2005-08-22 20:05:00,82.822,82.857,82.792,82.817,3313499983.0
2005-08-22 20:10:00,82.835,82.872,82.796,82.823,4448999995.0
2005-08-22 20:15:00,82.827,82.837,82.774,82.8,2276100004.0
2005-08-22 20:20:00,82.79,82.82,82.752,82.759,2948799995.0
2005-08-22 20:25:00,82.756,82.78,82.719,82.75,4670999983.0
2005-08-22 20:30:00,82.751,82.779,82.693,82.695,4486399999.0
2005-08-22 20:35:00,82.718,82.749,82.682,82.699,3336499986.0
2005-08-22 20:40:00,82.703,82.736,82.632,82.673,4867999986.0
2005-08-22 20:45:00,82.685,82.74,82.674,82.712,3473599994.0
2005-08-22 20:50:00,82.723,82.754,82.685,82.723,3701400000.0
2005-08-22 20:55:00,82.708,82.778,82.658,82.75,5447399978.0
2005-08-22 21:00:00,82.739,82.794,82.702,82.702,3340899999.0
2005-08-22 21:05:00,82.708,82.761,82.68,82.718,3360000003.0
2005-08-22 21:10:00,82.706,82.75,82.676,82.712,2804499990.0
2005-08-22 21:15:00,82.69,82.747,82.684,82.719,3979499992.0
2005-08-22 21:20:00,82.745,82.773,82.706,82.73,4602299978.0
2005-08-22 21:25:00,82.733,82.751,82.69,82.728,2881699989.0
2005-08-22 21:30:00,82.715,82.754,82.655,82.745,1622399999.0
2005-08-22 21:35:00,82.748,82.751,82.702,82.728,1769099998.0
2005-08-22 21:40:00,82.696,82.75,82.689,82.74,2276899993.0
2005-08-22 21:45:00,82.72,82.771,82.703,82.711,1977199993.0
2005-08-22 21:50:00,82.717,82.75,82.7,82.728,1463799995.0
2005-08-22 21:55:00,82.732,82.753,82.703,82.723,1398599997.0
2005-08-22 22:00:00,82.734,82.755,82.696,82.755,3297399988.0
2005-08-22 22:05:00,82.739,82.78,82.728,82.753,1047299999.0
2005-08-22 22:10:00,82.737,82.775,82.714,82.736,1687899994.0
2005-08-22 22:15:00,82.705,82.762,82.689,82.719,1783799998.0
2005-08-22 22:20:00,82.751,82.775,82.714,82.728,1745299993.0
2005-08-22 22:25:00,82.718,82.781,82.67,82.761,1763299988.0
2005-08-22 22:30:00,82.73,82.766,82.691,82.726,2127499980.0
2005-08-22 22:35:00,82.742,82.777,82.721,82.73,1579899998.0
2005-08-22 22:40:00,82.744,82.79,82.718,82.744,1244599994.0
2005-08-22 22:45:00,82.754,82.802,82.692,82.727,1646499992.0
2005-08-22 22:50:00,82.724,82.773,82.694,82.773,1537999990.0
2005-08-22 22:55:00,82.745,82.863,82.723,82.78,1501899994.0
2005-08-22 23:00:00,82.882,82.905,82.797,82.818,1170199994.0
2005-08-22 23:05:00,82.812,82.882,82.812,82.838,920800006.0
2005-08-22 23:10:00,82.837,82.877,82.803,82.813,975099999.0
2005-08-22 23:15:00,82.811,82.852,82.76,82.783,975599998.0
2005-08-22 23:20:00,82.789,82.824,82.741,82.808,872799994.0
2005-08-22 23:25:00,82.785,82.82,82.751,82.8,942899997.0
2005-08-22 23:30:00,82.788,82.825,82.758,82.764,896400000.0
2005-08-22 23:35:00,82.788,82.825,82.739,82.772,970999986.0
2005-08-22 23:40:00,82.758,82.826,82.758,82.782,1160400003.0
2005-08-22 23:45:00,82.774,82.882,82.774,82.779,903500000.0
2005-08-22 23:50:00,82.757,82.836,82.737,82.796,901099991.0
2005-08-22 23:55:00,82.803,82.839,82.774,82.828,866300002.0
2005-08-23 00:00:00,82.797,82.845,82.775,82.817,1042299997.0
2005-08-23 00:05:00,82.826,82.851,82.768,82.782,949500004.0
2005-08-23 00:10:00,82.835,82.862,82.809,82.814,989100002.0
2005-08-23 00:15:00,82.849,82.877,82.821,82.858,870599997.0
2005-08-23 00:20:00,82.866,82.937,82.835,82.913,1229599995.0
2005-08-23 00:25:00,82.918,82.937,82.87,82.896,1079299996.0
2005-08-23 00:30:00,82.888,82.946,82.88,82.942,1143399996.0
2005-08-23 00:35:00,82.935,82.974,82.922,82.94,1206699989.0
2005-08-23 00:40:00,82.948,82.975,82.84,82.853,1012299995.0
2005-08-23 00:45:00,82.846,82.868,82.804,82.83,688299999.0
2005-08-23 00:50:00,82.842,82.846,82.78,82.797,874399995.0
2005-08-23 00:55:00,82.813,82.843,82.777,82.821,885699992.0
2005-08-23 01:00:00,82.825,82.853,82.773,82.807,1027499997.0
2005-08-23 01:05:00,82.852,82.874,82.772,82.808,905599995.0
2005-08-23 01:10:00,82.801,82.856,82.797,82.829,986300002.0
2005-08-23 01:15:00,82.847,82.869,82.798,82.836,1099600006.0
2005-08-23 01:20:00,82.82,82.86,82.787,82.8,794499998.0
2005-08-23 01:25:00,82.827,82.84,82.77,82.795,1003799996.0
2005-08-23 01:30:00,82.817,82.837,82.741,82.756,1095799997.0
2005-08-23 01:35:00,82.756,82.778,82.737,82.756,751299999.0
2005-08-23 01:40:00,82.764,82.792,82.742,82.762,1005300001.0
2005-08-23 01:45:00,82.775,82.819,82.774,82.778,886400000.0
2005-08-23 01:50:00,82.797,82.814,82.729,82.761,959599997.0
2005-08-23 01:55:00,82.768,82.813,82.763,82.788,818099992.0
2005-08-23 02:00:00,82.792,82.824,82.759,82.773,1116300000.0
2005-08-23 02:05:00,82.788,82.829,82.752,82.811,1100700002.0
2005-08-23 02:10:00,82.809,82.828,82.728,82.789,903599990.0
2005-08-23 02:15:00,82.767,82.822,82.741,82.785,1116399993.0
2005-08-23 02:20:00,82.801,82.818,82.759,82.779,990200008.0
2005-08-23 02:25:00,82.75,82.835,82.75,82.819,1079699999.0
2005-08-23 02:30:00,82.798,82.84,82.776,82.84,962099994.0
2005-08-23 02:35:00,82.81,82.855,82.79,82.814,1071400001.0
2005-08-23 02:40:00,82.817,82.855,82.78,82.818,837200002.0
2005-08-23 02:45:00,82.83,82.856,82.767,82.79,1071399996.0
2005-08-23 02:50:00,82.783,82.807,82.743,82.757,910799997.0
2005-08-23 02:55:00,82.762,82.773,82.681,82.715,1137899996.0
2005-08-23 03:00:00,82.708,82.71,82.606,82.662,1019699991.0
2005-08-23 03:05:00,82.642,82.696,82.61,82.666,1212799995.0
2005-08-23 03:10:00,82.664,82.698,82.637,82.685,1019199997.0
2005-08-23 03:15:00,82.678,82.693,82.63,82.644,895499996.0
2005-08-23 03:20:00,82.686,82.699,82.641,82.692,946900003.0
2005-08-23 03:25:00,82.681,82.724,82.658,82.704,1362699989.0
2005-08-23 03:30:00,82.698,82.759,82.648,82.739,997300000.0
2005-08-23 03:35:00,82.755,82.807,82.698,82.787,1052299990.0
2005-08-23 03:40:00,82.814,82.818,82.739,82.772,1121999992.0
2005-08-23 03:45:00,82.774,82.812,82.74,82.772,890600000.0
2005-08-23 03:50:00,82.76,82.818,82.733,82.773,707000000.0
2005-08-23 03:55:00,82.788,82.821,82.754,82.791,1084500001.0
2005-08-23 04:00:00,82.8,82.836,82.762,82.792,860500001.0
2005-08-23 04:05:00,82.807,82.864,82.795,82.842,844799997.0
2005-08-23 04:10:00,82.846,82.863,82.792,82.848,990199993.0
2005-08-23 04:15:00,82.827,82.868,82.808,82.831,1133100004.0
2005-08-23 04:20:00,82.832,82.851,82.798,82.845,977899994.0
2005-08-23 04:25:00,82.84,82.868,82.807,82.846,807199999.0
2005-08-23 04:30:00,82.853,82.876,82.804,82.804,1113999997.0
2005-08-23 04:35:00,82.829,82.877,82.812,82.842,833599997.0
2005-08-23 04:40:00,82.826,82.882,82.817,82.846,961399994.0
2005-08-23 04:45:00,82.829,82.9,82.829,82.873,1037299994.0
2005-08-23 04:50:00,82.886,82.907,82.831,82.888,1069900001.0
2005-08-23 04:55:00,82.89,82.908,82.844,82.877,780000002.0
2005-08-23 05:00:00,82.872,82.894,82.846,82.856,1025800003.0
2005-08-23 05:05:00,82.867,82.872,82.786,82.799,1068499990.0
2005-08-23 05:10:00,82.799,82.855,82.768,82.835,822100000.0
2005-08-23 05:15:00,82.833,82.892,82.802,82.844,1130299997.0
2005-08-23 05:20:00,82.832,82.879,82.814,82.836,1035600000.0
2005-08-23 05:25:00,82.846,82.892,82.807,82.847,803999999.0
2005-08-23 05:30:00,82.859,82.878,82.782,82.802,1120700003.0
2005-08-23 05:35:00,82.804,82.824,82.773,82.798,1044599992.0
2005-08-23 05:40:00,82.786,82.837,82.76,82.816,942999998.0
2005-08-23 05:45:00,82.824,82.847,82.78,82.815,944299996.0
2005-08-23 05:50:00,82.807,82.84,82.791,82.8,769300001.0
2005-08-23 05:55:00,82.816,82.868,82.773,82.864,810900002.0
2005-08-23 06:00:00,82.864,82.906,82.834,82.906,1244599995.0
2005-08-23 06:05:00,82.871,82.9,82.852,82.859,973200002.0
2005-08-23 06:10:00,82.877,82.899,82.828,82.828,1182800000.0
2005-08-23 06:15:00,82.853,82.903,82.831,82.868,1152699990.0
2005-08-23 06:20:00,82.88,82.914,82.855,82.86,930300001.0
2005-08-23 06:25:00,82.875,82.924,82.86,82.895,1040499998.0
2005-08-23 06:30:00,82.909,82.928,82.88,82.892,842900001.0
2005-08-23 06:35:00,82.894,82.935,82.877,82.901,1152699993.0
2005-08-23 06:40:00,82.905,82.938,82.881,82.903,945800005.0
2005-08-23 06:45:00,82.885,82.933,82.872,82.902,957499997.0
2005-08-23 06:50:00,82.899,82.96,82.871,82.94,959000004.0
2005-08-23 06:55:00,82.93,82.96,82.897,82.902,989199993.0
2005-08-23 07:00:00,82.888,82.941,82.876,82.892,833800003.0
2005-08-23 07:05:00,82.91,82.949,82.883,82.911,1159200002.0
2005-08-23 07:10:00,82.894,82.934,82.873,82.887,1073299996.0
2005-08-23 07:15:00,82.891,82.938,82.879,82.918,1003899994.0
2005-08-23 07:20:00,82.886,82.949,82.885,82.913,1047600000.0
2005-08-23 07:25:00,82.912,82.975,82.888,82.941,1142199995.0
2005-08-23 07:30:00,82.95,83.042,82.934,83.008,1014300000.0
2005-08-23 07:35:00,83.014,83.05,82.992,83.031,923600001.0
2005-08-23 07:40:00,83.023,83.054,82.986,83.016,963799999.0
2005-08-23 07:45:00,83.009,83.047,82.982,83.002,985599997.0
2005-08-23 07:50:00,83.029,83.08,83.009,83.045,968199999.0
2005-08-23 07:55:00,83.034,83.111,83.031,83.087,1012500015.0
2005-08-23 08:00:00,83.087,83.138,83.045,83.062,784499999.0
2005-08-23 08:05:00,83.053,83.103,83.03,83.055,1099100004.0
2005-08-23 08:10:00,83.042,83.086,83.033,83.047,1047599998.0
2005-08-23 08:15:00,83.043,83.154,83.041,83.148,866799998.0
2005-08-23 08:20:00,83.14,83.18,83.096,83.132,883300000.0
2005-08-23 08:25:00,83.124,83.166,83.1,83.12,1052300003.0
2005-08-23 08:30:00,83.12,83.153,83.1,83.119,1100499997.0
2005-08-23 08:35:00,83.129,83.132,83.055,83.071,737300007.0
2005-08-23 08:40:00,83.068,83.138,83.068,83.099,1177400000.0
2005-08-23 08:45:00,83.1,83.133,83.075,83.129,935400003.0
2005-08-23 08:50:00,83.116,83.151,83.091,83.115,931199992.0
2005-08-23 08:55:00,83.103,83.15,83.097,83.113,1114999994.0
2005-08-23 09:00:00,83.099,83.192,83.099,83.122,1179099999.0
2005-08-23 09:05:00,83.152,83.171,83.087,83.161,967199988.0
2005-08-23 09:10:00,83.139,83.187,83.116,83.141,922299994.0
2005-08-23 09:15:00,83.125,83.177,83.122,83.15,1200200001.0
2005-08-23 09:20:00,83.151,83.175,83.102,83.138,793599997.0
2005-08-23 09:25:00,83.108,83.185,83.08,83.163,1047500001.0
2005-08-23 09:30:00,83.123,83.162,83.116,83.138,732399996.0
2005-08-23 09:35:00,83.127,83.145,83.059,83.121,787399995.0
2005-08-23 09:40:00,83.086,83.122,83.052,83.085,968700003.0
2005-08-23 09:45:00,83.082,83.126,83.056,83.1,1015900007.0
2005-08-23 09:50:00,83.08,83.124,83.052,83.104,856000003.0
2005-08-23 09:55:00,83.087,83.105,83.018,83.052,1114799999.0
2005-08-23 10:00:00,83.036,83.079,83.017,83.033,897299995.0
2005-08-23 10:05:00,83.008,83.059,82.998,83.038,1158999989.0
2005-08-23 10:10:00,83.025,83.074,83.01,83.044,817200004.0
2005-08-23 10:15:00,83.067,83.067,82.991,83.017,928300001.0
2005-08-23 10:20:00,83.024,83.056,82.984,82.984,934900000.0
2005-08-23 10:25:00,83.03,83.057,82.997,83.017,1140499996.0
2005-08-23 10:30:00,83.019,83.06,82.973,83.023,876399990.0
2005-08-23 10:35:00,83.053,83.072,83.023,83.033,978699987.0
2005-08-23 10:40:00,83.045,83.082,83.016,83.055,1232700000.0
2005-08-23 10:45:00,83.058,83.096,83.024,83.078,1096400005.0
2005-08-23 10:50:00,83.063,83.099,83.04,83.06,1056299998.0
2005-08-23 10:55:00,83.077,83.085,83.024,83.052,1039099998.0
2005-08-23 11:00:00,83.087,83.092,83.021,83.058,997599996.0
2005-08-23 11:05:00,83.064,83.08,82.985,83.08,967499998.0
2005-08-23 11:10:00,83.081,83.119,83.06,83.094,873299995.0
2005-08-23 11:15:00,83.117,83.137,83.074,83.097,1158099999.0
2005-08-23 11:20:00,83.112,83.125,83.066,83.086,851799992.0
2005-08-23 11:25:00,83.085,83.135,83.043,83.105,892599998.0
2005-08-23 11:30:00,83.064,83.147,83.064,83.119,966499993.0
2005-08-23 11:35:00,83.122,83.142,83.096,83.126,1010700005.0
2005-08-23 11:40:00,83.103,83.16,83.09,83.119,838100000.0
2005-08-23 11:45:00,83.1,83.154,83.082,83.133,1004399998.0
2005-08-23 11:50:00,83.105,83.145,83.07,83.095,1038899999.0
2005-08-23 11:55:00,83.093,83.166,83.082,83.109,972500003.0
2005-08-23 12:00:00,83.118,83.17,83.101,83.149,1013899999.0
2005-08-23 12:05:00,83.151,83.181,83.098,83.158,1021899997.0
2005-08-23 12:10:00,83.133,83.167,83.114,83.145,981000004.0
2005-08-23 12:15:00,83.127,83.171,83.123,83.129,1145599998.0
2005-08-23 12:20:00,83.124,83.149,83.089,83.089,968899995.0
2005-08-23 12:25:00,83.1,83.157,83.081,83.109,960899996.0
2005-08-23 12:30:00,83.116,83.175,83.095,83.168,1009500002.0
2005-08-23 12:35:00,83.149,83.184,83.13,83.147,746099998.0
2005-08-23 12:40:00,83.127,83.16,83.087,83.106,1107199996.0
2005-08-23 12:45:00,83.144,83.196,83.078,83.196,914999994.0
2005-08-23 12:50:00,83.171,83.199,83.119,83.164,993300001.0
2005-08-23 12:55:00,83.169,83.187,83.119,83.149,881100002.0
2005-08-23 13:00:00,83.156,83.174,83.109,83.137,1077099998.0
2005-08-23 13:05:00,83.113,83.179,83.102,83.158,1009599998.0
2005-08-23 13:10:00,83.134,83.17,83.101,83.126,1061499999.0
2005-08-23 13:15:00,83.126,83.157,83.061,83.109,977599998.0
2005-08-23 13:20:00,83.088,83.143,83.066,83.143,948399998.0
2005-08-23 13:25:00,83.114,83.138,83.078,83.121,1012199993.0
2005-08-23 13:30:00,83.124,83.135,83.068,83.117,1028299989.0
2005-08-23 13:35:00,83.118,83.13,83.052,83.061,1013300000.0
2005-08-23 13:40:00,83.072,83.117,83.046,83.085,1252699996.0
2005-08-23 13:45:00,83.091,83.098,83.014,83.04,1159099995.0
2005-08-23 13:50:00,83.029,83.083,83.028,83.061,774299998.0
2005-08-23 13:55:00,83.038,83.084,83.03,83.055,954199995.0
2005-08-23 14:00:00,83.065,83.124,83.06,83.107,1033200002.0
2005-08-23 14:05:00,83.12,83.121,83.057,83.076,1072900003.0
2005-08-23 14:10:00,83.091,83.119,83.053,83.06,752699998.0
2005-08-23 14:15:00,83.08,83.084,82.996,83.033,995999994.0
2005-08-23 14:20:00,83.044,83.117,83.043,83.07,830700000.0
2005-08-23 14:25:00,83.065,83.082,83.014,83.029,846000000.0
2005-08-23 14:30:00,83.032,83.074,83.016,83.05,945300000.0
2005-08-23 14:35:00,83.038,83.061,82.992,83.026,1169299998.0
2005-08-23 14:40:00,83.027,83.057,82.976,83.044,807199999.0
2005-08-23 14:45:00,83.047,83.08,83.015,83.044,944699992.0
2005-08-23 14:50:00,83.041,83.073,83.028,83.038,1037199994.0
2005-08-23 14:55:00,83.028,83.077,83.024,83.045,747199994.0
2005-08-23 15:00:00,83.029,83.074,83.027,83.035,992200000.0
2005-08-23 15:05:00,83.065,83.092,83.021,83.056,965699998.0
2005-08-23 15:10:00,83.083,83.092,83.037,83.074,1010800005.0
2005-08-23 15:15:00,83.075,83.099,83.048,83.082,1042699999.0
2005-08-23 15:20:00,83.069,83.086,83.007,83.01,868000001.0
2005-08-23 15:25:00,83.011,83.046,82.982,83.015,1086799996.0
2005-08-23 15:30:00,83.022,83.072,82.999,83.058,866500001.0
2005-08-23 15:35:00,83.061,83.088,83.036,83.083,878099995.0
2005-08-23 15:40:00,83.078,83.1,83.036,83.036,1211200002.0
2005-08-23 15:45:00,83.053,83.096,83.038,83.069,1421000006.0
2005-08-23 15:50:00,83.06,83.11,83.051,83.091,1016600001.0
2005-08-23 15:55:00,83.091,83.106,83.012,83.071,951400004.0
2005-08-23 16:00:00,83.055,83.114,83.03,83.086,978600002.0
2005-08-23 16:05:00,83.109,83.159,83.108,83.158,816599995.0
2005-08-23 16:10:00,83.121,83.139,83.054,83.076,685800003.0
2005-08-23 16:15:00,83.092,83.169,83.083,83.105,946699998.0
2005-08-23 16:20:00,83.102,83.134,83.084,83.11,1040299998.0
2005-08-23 16:25:00,83.13,83.149,83.061,83.092,830300002.0
2005-08-23 16:30:00,83.125,83.146,83.069,83.115,1114999996.0
2005-08-23 16:35:00,83.12,83.146,83.105,83.128,1041599998.0
2005-08-23 16:40:00,83.128,83.188,83.1,83.161,1038600002.0
2005-08-23 16:45:00,83.157,83.161,83.105,83.126,1145499994.0
2005-08-23 16:50:00,83.109,83.131,83.058,83.091,999699998.0
2005-08-23 16:55:00,83.08,83.116,83.009,83.009,931099996.0
2005-08-23 17:00:00,83.004,83.046,82.988,82.992,1085699999.0
2005-08-23 17:05:00,83.005,83.047,82.959,82.979,699399997.0
2005-08-23 17:10:00,82.974,82.997,82.927,82.933,908799998.0
2005-08-23 17:15:00,82.938,83.024,82.929,82.944,1097999984.0
2005-08-23 17:20:00,82.953,83.018,82.953,82.991,935999993.0
2005-08-23 17:25:00,83.01,83.027,82.97,83.003,1203299990.0
2005-08-23 17:30:00,82.979,83.003,82.91,82.957,840399997.0
2005-08-23 17:35:00,82.993,83.04,82.904,82.924,880299995.0
2005-08-23 17:40:00,82.957,82.978,82.895,82.936,1125899996.0
2005-08-23 17:45:00,82.919,83.015,82.868,82.971,979199993.0
2005-08-23 17:50:00,82.92,82.964,82.897,82.933,955800000.0
2005-08-23 17:55:00,82.946,83.008,82.926,82.983,1130600009.0
2005-08-23 18:00:00,82.953,83.08,82.931,83.005,6996499980.0
2005-08-23 18:05:00,83.001,83.009,82.944,82.964,9405599977.0
2005-08-23 18:10:00,82.975,83.011,82.93,82.984,7260799985.0
2005-08-23 18:15:00,82.983,83.04,82.916,82.956,5890400004.0
2005-08-23 18:20:00,82.946,83.0,82.913,82.945,7659000004.0
2005-08-23 18:25:00,82.99,83.0,82.872,82.927,7652899982.0
2005-08-23 18:30:00,82.923,82.953,82.877,82.896,7000299997.0
2005-08-23 18:35:00,82.891,82.967,82.869,82.95,5539299988.0
2005-08-23 18:40:00,82.962,82.97,82.916,82.938,5016599985.0
2005-08-23 18:45:00,82.944,82.999,82.929,82.936,3997599986.0
2005-08-23 18:50:00,82.969,82.986,82.855,82.966,4123799980.0
2005-08-23 18:55:00,82.958,82.988,82.9,82.91,3762399996.0
2005-08-23 19:00:00,82.933,82.967,82.883,82.936,2710999988.0
2005-08-23 19:05:00,82.941,83.035,82.909,83.01,3619299995.0
2005-08-23 19:10:00,83.015,83.036,82.976,82.99,1833899997.0
2005-08-23 19:15:00,82.996,83.018,82.955,82.987,2711399984.0
2005-08-23 19:20:00,82.982,82.999,82.912,82.945,3290899997.0
2005-08-23 19:25:00,82.945,83.014,82.914,82.996,4642200001.0
2005-08-23 19:30:00,82.984,83.02,82.952,83.0,3590499993.0
2005-08-23 19:35:00,83.014,83.014,82.951,82.987,3111699998.0
2005-08-23 19:40:00,82.971,82.989,82.909,82.935,3125699987.0
2005-08-23 19:45:00,82.958,82.971,82.905,82.932,2797499983.0
2005-08-23 19:50:00,82.909,82.971,82.889,82.957,2476599996.0
2005-08-23 19:55:00,82.958,83.01,82.92,82.99,3210599992.0
2005-08-23 20:00:00,82.988,83.012,82.921,82.954,2363900007.0
2005-08-23 20:05:00,82.961,83.011,82.926,82.979,3401499977.0
2005-08-23 20:10:00,82.985,83.019,82.941,83.007,3987699987.0
2005-08-23 20:15:00,83.005,83.01,82.938,82.964,1995199992.0
2005-08-23 20:20:00,82.953,82.982,82.905,82.935,2828500013.0
2005-08-23 20:25:00,82.939,82.985,82.92,82.96,3988900003.0
2005-08-23 20:30:00,82.957,82.987,82.919,82.958,4428799985.0
2005-08-23 20:35:00,82.945,82.977,82.916,82.952,3413100004.0
2005-08-23 20:40:00,82.948,83.015,82.924,82.973,5054899995.0
2005-08-23 20:45:00,83.009,83.012,82.93,82.946,3682199982.0
2005-08-23 20:50:00,82.983,82.983,82.895,82.923,3527499990.0
2005-08-23 20:55:00,82.936,82.994,82.906,82.942,5162899989.0
2005-08-23 21:00:00,82.94,83.006,82.929,82.981,3442099992.0
2005-08-23 21:05:00,82.937,83.029,82.937,82.984,3418999997.0
2005-08-23 21:10:00,83.02,83.025,82.911,82.919,2613100008.0
2005-08-23 21:15:00,82.913,82.98,82.875,82.931,3841700000.0
2005-08-23 21:20:00,82.922,82.978,82.88,82.924,4610499973.0
2005-08-23 21:25:00,82.92,82.966,82.891,82.919,2972500003.0
2005-08-23 21:30:00,82.928,82.967,82.89,82.929,1909199999.0
2005-08-23 21:35:00,82.925,82.945,82.866,82.884,2069899994.0
2005-08-23 21:40:00,82.916,82.94,82.865,82.906,2307899998.0
2005-08-23 21:45:00,82.918,82.954,82.884,82.924,2069499986.0
2005-08-23 21:50:00,82.948,82.967,82.901,82.913,1727300001.0
2005-08-23 21:55:00,82.922,82.976,82.912,82.926,1297999991.0
2005-08-23 22:00:00,82.925,82.979,82.904,82.939,2815999987.0
2005-08-23 22:05:00,82.945,82.963,82.909,82.95,1196799990.0
2005-08-23 22:10:00,82.926,82.979,82.899,82.935,1754799995.0
2005-08-23 22:15:00,82.941,82.986,82.92,82.971,1649199996.0
2005-08-23 22:20:00,82.924,82.996,82.909,82.943,1583999994.0
2005-08-23 22:25:00,82.957,82.997,82.921,82.953,1677199999.0
2005-08-23 22:30:00,82.954,83.031,82.93,82.983,2300300001.0
2005-08-23 22:35:00,83.005,83.005,82.916,82.94,1304999990.0
2005-08-23 22:40:00,82.946,83.008,82.924,82.986,1465299991.0
2005-08-23 22:45:00,82.967,83.024,82.929,82.995,1489100007.0
2005-08-23 22:50:00,82.968,83.03,82.932,82.97,1625899996.0
2005-08-23 22:55:00,82.966,83.021,82.901,82.91,1545599996.0
2005-08-23 23:00:00,83.007,83.034,82.954,83.01,1003300001.0
2005-08-23 23:05:00,82.977,83.054,82.969,83.041,1210599996.0
2005-08-23 23:10:00,83.048,83.064,82.961,82.992,1000199995.0
2005-08-23 23:15:00,83.008,83.019,82.948,82.985,1029299992.0
2005-08-23 23:20:00,82.945,83.032,82.94,83.007,902099997.0
2005-08-23 23:25:00,83.003,83.044,82.961,83.017,1075499999.0
2005-08-23 23:30:00,83.022,83.03,82.926,82.926,1107000002.0
2005-08-23 23:35:00,82.966,83.037,82.929,82.975,870399992.0
2005-08-23 23:40:00,82.965,83.055,82.965,82.978,1215900003.0
2005-08-23 23:45:00,83.011,83.03,82.967,83.0,942800009.0
2005-08-23 23:50:00,82.941,83.058,82.934,83.02,1130999995.0
2005-08-23 23:55:00,83.025,83.066,83.001,83.047,1147800006.0
2005-08-24 00:00:00,83.053,83.06,82.985,83.023,993199998.0
2005-08-24 00:05:00,82.979,83.038,82.977,83.019,872000000.0
2005-08-24 00:10:00,83.031,83.065,82.995,83.028,1094399998.0
2005-08-24 00:15:00,83.022,83.052,82.978,83.006,1008699995.0
2005-08-24 00:20:00,83.033,83.071,82.996,83.014,1102699993.0
2005-08-24 00:25:00,83.017,83.089,83.008,83.039,918699995.0
2005-08-24 00:30:00,83.0,83.12,82.999,83.099,837799999.0
2005-08-24 00:35:00,83.113,83.118,83.039,83.092,968900003.0
2005-08-24 00:40:00,83.061,83.112,83.036,83.06,1155600001.0
2005-08-24 00:45:00,83.089,83.092,83.04,83.067,834600000.0
2005-08-24 00:50:00,83.078,83.093,83.031,83.056,1121300004.0
2005-08-24 00:55:00,83.088,83.094,83.039,83.056,1111499996.0
2005-08-24 01:00:00,83.064,83.12,83.048,83.099,1087600000.0
2005-08-24 01:05:00,83.107,83.125,83.032,83.093,1158299990.0
2005-08-24 01:10:00,83.078,83.103,83.014,83.014,1066000004.0
2005-08-24 01:15:00,83.036,83.056,82.992,83.032,1037799996.0
2005-08-24 01:20:00,83.021,83.083,83.021,83.042,926599991.0
2005-08-24 01:25:00,83.054,83.15,83.044,83.1,952699999.0
2005-08-24 01:30:00,83.132,83.136,83.032,83.086,1008999997.0
2005-08-24 01:35:00,83.089,83.134,83.059,83.11,874600001.0
2005-08-24 01:40:00,83.105,83.127,83.046,83.054,1207199998.0
2005-08-24 01:45:00,83.07,83.144,83.055,83.124,1089000001.0
2005-08-24 01:50:00,83.111,83.168,83.103,83.124,1033699997.0
2005-08-24 01:55:00,83.126,83.173,83.078,83.098,1266599994.0
2005-08-24 02:00:00,83.128,83.189,83.105,83.153,910799993.0
2005-08-24 02:05:00,83.162,83.227,83.142,83.215,1021599990.0
2005-08-24 02:10:00,83.202,83.226,83.158,83.214,1074200003.0
2005-08-24 02:15:00,83.206,83.206,83.146,83.167,1262100005.0
2005-08-24 02:20:00,83.16,83.2,83.141,83.2,877699998.0
2005-08-24 02:25:00,83.168,83.228,83.152,83.198,951099994.0
2005-08-24 02:30:00,83.225,83.231,83.166,83.201,973800002.0
2005-08-24 02:35:00,83.183,83.261,83.183,83.218,1108400003.0
2005-08-24 02:40:00,83.223,83.274,83.19,83.234,865500000.0
2005-08-24 02:45:00,83.25,83.252,83.186,83.225,873199993.0
2005-08-24 02:50:00,83.232,83.247,83.187,83.192,953699987.0
2005-08-24 02:55:00,83.221,83.223,83.161,83.19,1009999985.0
2005-08-24 03:00:00,83.184,83.193,83.121,83.146,891799999.0
2005-08-24 03:05:00,83.13,83.154,83.09,83.118,944100008.0
2005-08-24 03:10:00,83.095,83.159,83.059,83.145,1201399993.0
2005-08-24 03:15:00,83.134,83.165,83.093,83.134,974500002.0
2005-08-24 03:20:00,83.12,83.155,83.096,83.14,877499996.0
2005-08-24 03:25:00,83.126,83.19,83.113,83.173,985800001.0
2005-08-24 03:30:00,83.185,83.226,83.14,83.201,992799991.0
2005-08-24 03:35:00,83.222,83.282,83.203,83.237,962499992.0
2005-08-24 03:40:00,83.233,83.3,83.215,83.285,1097199997.0
2005-08-24 03:45:00,83.303,83.353,83.273,83.311,1028399994.0
2005-08-24 03:50:00,83.304,83.337,83.281,83.293,872299996.0
2005-08-24 03:55:00,83.292,83.344,83.282,83.324,829399997.0
2005-08-24 04:00:00,83.298,83.321,83.253,83.287,1082199989.0
2005-08-24 04:05:00,83.292,83.312,83.25,83.261,848399996.0
2005-08-24 04:10:00,83.28,83.326,83.245,83.298,945099990.0
2005-08-24 04:15:00,83.282,83.372,83.262,83.341,1114699988.0
2005-08-24 04:20:00,83.375,83.396,83.336,83.367,769599995.0
2005-08-24 04:25:00,83.35,83.392,83.314,83.337,895699996.0
2005-08-24 04:30:00,83.351,83.37,83.302,83.35,1090900000.0
2005-08-24 04:35:00,83.346,83.38,83.325,83.335,842099992.0
2005-08-24 04:40:00,83.316,83.382,83.316,83.38,1062299994.0
2005-08-24 04:45:00,83.362,83.384,83.343,83.38,853300001.0
2005-08-24 04:50:00,83.361,83.396,83.342,83.359,1176099998.0
2005-08-24 04:55:00,83.338,83.388,83.328,83.345,1044099991.0
2005-08-24 05:00:00,83.348,83.364,83.3,83.332,1107199996.0
2005-08-24 05:05:00,83.32,83.344,83.278,83.322,1061200001.0
2005-08-24 05:10:00,83.32,83.342,83.279,83.312,1199200001.0
2005-08-24 05:15:00,83.302,83.33,83.249,83.262,1174699998.0
2005-08-24 05:20:00,83.281,83.319,83.243,83.289,897899997.0
2005-08-24 05:25:00,83.281,83.316,83.244,83.293,933500000.0
2005-08-24 05:30:00,83.284,83.347,83.26,83.312,931199997.0
2005-08-24 05:35:00,83.315,83.363,83.296,83.324,1091499993.0
2005-08-24 05:40:00,83.351,83.363,83.286,83.33,840699998.0
2005-08-24 05:45:00,83.291,83.338,83.269,83.306,920399996.0
2005-08-24 05:50:00,83.323,83.411,83.301,83.382,773899999.0
2005-08-24 05:55:00,83.407,83.448,83.385,83.428,929599995.0
2005-08-24 06:00:00,83.373,83.419,83.365,83.37,898000002.0
2005-08-24 06:05:00,83.388,83.388,83.303,83.306,659700001.0
2005-08-24 06:10:00,83.326,83.368,83.29,83.301,1130699990.0
2005-08-24 06:15:00,83.322,83.346,83.212,83.218,1029299993.0
2005-08-24 06:20:00,83.206,83.262,83.18,83.21,1084599992.0
2005-08-24 06:25:00,83.228,83.237,83.182,83.23,807500000.0
2005-08-24 06:30:00,83.213,83.23,83.145,83.154,1033999996.0
2005-08-24 06:35:00,83.161,83.237,83.142,83.22,1110200003.0
2005-08-24 06:40:00,83.212,83.24,83.191,83.221,1158399989.0
2005-08-24 06:45:00,83.201,83.228,83.171,83.199,1004400001.0
2005-08-24 06:50:00,83.209,83.209,83.159,83.163,1183899997.0
2005-08-24 06:55:00,83.193,83.204,83.127,83.167,901800001.0
2005-08-24 07:00:00,83.184,83.203,83.109,83.14,974600006.0
2005-08-24 07:05:00,83.122,83.162,83.097,83.116,1009299994.0
2005-08-24 07:10:00,83.144,83.156,83.092,83.125,1103800006.0
2005-08-24 07:15:00,83.141,83.153,83.075,83.092,1095399996.0
2005-08-24 07:20:00,83.114,83.178,83.084,83.16,1035099996.0
2005-08-24 07:25:00,83.158,83.182,83.089,83.103,1162600003.0
2005-08-24 07:30:00,83.135,83.145,83.085,83.125,1075799997.0
2005-08-24 07:35:00,83.096,83.176,83.096,83.122,979699995.0
2005-08-24 07:40:00,83.12,83.138,83.07,83.094,1032099999.0
2005-08-24 07:45:00,83.107,83.128,83.049,83.103,1000499999.0
2005-08-24 07:50:00,83.122,83.143,83.068,83.106,1233600001.0
2005-08-24 07:55:00,83.123,83.145,83.079,83.108,776799994.0
2005-08-24 08:00:00,83.116,83.178,83.079,83.164,712300003.0
2005-08-24 08:05:00,83.174,83.179,83.093,83.118,1027699997.0
2005-08-24 08:10:00,83.1,83.124,83.055,83.077,960400004.0
2005-08-24 08:15:00,83.095,83.1,83.044,83.079,988799993.0
2005-08-24 08:20:00,83.053,83.121,83.043,83.101,1011099994.0
2005-08-24 08:25:00,83.063,83.117,83.048,83.085,818300000.0
2005-08-24 08:30:00,83.083,83.112,83.025,83.042,1164800000.0
2005-08-24 08:35:00,83.088,83.103,83.039,83.085,769699999.0
2005-08-24 08:40:00,83.102,83.138,83.072,83.119,954700006.0
2005-08-24 08:45:00,83.113,83.137,83.072,83.12,923200000.0
2005-08-24 08:50:00,83.11,83.139,83.072,83.131,1045800000.0
2005-08-24 08:55:00,83.117,83.129,83.064,83.121,830500001.0
2005-08-24 09:00:00,83.096,83.14,83.057,83.073,1096400001.0
2005-08-24 09:05:00,83.119,83.129,83.062,83.096,897299994.0
2005-08-24 09:10:00,83.118,83.132,83.007,83.073,741400003.0
2005-08-24 09:15:00,83.09,83.142,83.018,83.063,724299999.0
2005-08-24 09:20:00,83.082,83.097,83.034,83.069,853800001.0
2005-08-24 09:25:00,83.093,83.109,83.029,83.087,1002999996.0
2005-08-24 09:30:00,83.117,83.139,83.067,83.077,765099995.0
2005-08-24 09:35:00,83.117,83.117,83.059,83.075,594299997.0
2005-08-24 09:40:00,83.063,83.121,83.031,83.095,1001399999.0
2005-08-24 09:45:00,83.099,83.168,83.065,83.144,1043999996.0
2005-08-24 09:50:00,83.107,83.195,83.098,83.156,952600000.0
2005-08-24 09:55:00,83.197,83.23,83.15,83.194,955899997.0
2005-08-24 10:00:00,83.14,83.26,83.138,83.244,702499997.0
2005-08-24 10:05:00,83.25,83.286,83.203,83.258,1210500010.0
2005-08-24 10:10:00,83.255,83.275,83.191,83.251,809699998.0
2005-08-24 10:15:00,83.24,83.292,83.231,83.266,721000002.0
2005-08-24 10:20:00,83.246,83.259,83.177,83.185,1027200001.0
2005-08-24 10:25:00,83.225,83.229,83.179,83.189,970899998.0
2005-08-24 10:30:00,83.174,83.23,83.161,83.224,1011300001.0
2005-08-24 10:35:00,83.23,83.23,83.136,83.171,950800002.0
2005-08-24 10:40:00,83.154,83.198,83.138,83.191,1245000001.0
2005-08-24 10:45:00,83.171,83.197,83.116,83.159,906700003.0
2005-08-24 10:50:00,83.183,83.2,83.134,83.173,807499997.0
2005-08-24 10:55:00,83.172,83.207,83.153,83.179,1124499985.0
2005-08-24 11:00:00,83.177,83.235,83.13,83.213,968399998.0
2005-08-24 11:05:00,83.199,83.223,83.169,83.173,1072599996.0
2005-08-24 11:10:00,83.209,83.228,83.162,83.204,846600005.0
2005-08-24 11:15:00,83.227,83.244,83.163,83.172,1121899995.0
2005-08-24 11:20:00,83.193,83.235,83.171,83.186,976099999.0
2005-08-24 11:25:00,83.194,83.248,83.182,83.224,1165600008.0
2005-08-24 11:30:00,83.218,83.257,83.177,83.238,1140699998.0
2005-08-24 11:35:00,83.236,83.276,83.189,83.197,1164199995.0
2005-08-24 11:40:00,83.19,83.262,83.19,83.195,832200004.0
2005-08-24 11:45:00,83.204,83.221,83.171,83.182,1158299987.0
2005-08-24 11:50:00,83.143,83.178,83.099,83.161,1293399992.0
2005-08-24 11:55:00,83.136,83.159,83.078,83.136,911899998.0
2005-08-24 12:00:00,83.101,83.146,83.083,83.106,868500000.0
2005-08-24 12:05:00,83.107,83.23,83.104,83.178,937100000.0
2005-08-24 12:10:00,83.197,83.197,83.119,83.143,852900002.0
2005-08-24 12:15:00,83.151,83.207,83.133,83.188,952600000.0
2005-08-24 12:20:00,83.192,83.21,83.122,83.151,1285499996.0
2005-08-24 12:25:00,83.163,83.205,83.093,83.192,1154600002.0
2005-08-24 12:30:00,83.207,83.26,83.174,83.22,1131800000.0
2005-08-24 12:35:00,83.227,83.314,83.188,83.288,1110199998.0
2005-08-24 12:40:00,83.277,83.324,83.251,83.272,1001999998.0
2005-08-24 12:45:00,83.271,83.346,83.24,83.346,955600000.0
2005-08-24 12:50:00,83.331,83.339,83.263,83.318,1073599989.0
2005-08-24 12:55:00,83.327,83.337,83.287,83.324,736900000.0
2005-08-24 13:00:00,83.31,83.337,83.272,83.303,753800001.0
2005-08-24 13:05:00,83.315,83.342,83.268,83.323,1197399993.0
2005-08-24 13:10:00,83.307,83.352,83.283,83.325,958700001.0
2005-08-24 13:15:00,83.302,83.349,83.277,83.315,1181099991.0
2005-08-24 13:20:00,83.282,83.333,83.266,83.297,1300199996.0
2005-08-24 13:25:00,83.283,83.332,83.27,83.315,931199996.0
2005-08-24 13:30:00,83.318,83.318,83.245,83.265,825499998.0
2005-08-24 13:35:00,83.252,83.297,83.226,83.289,966599999.0
2005-08-24 13:40:00,83.241,83.318,83.236,83.254,1028699993.0
2005-08-24 13:45:00,83.282,83.287,83.237,83.278,1201599995.0
2005-08-24 13:50:00,83.236,83.315,83.227,83.279,964399993.0
2005-08-24 13:55:00,83.277,83.307,83.23,83.251,1065499997.0
2005-08-24 14:00:00,83.275,83.304,83.224,83.274,859199998.0
2005-08-24 14:05:00,83.297,83.307,83.225,83.245,1048799994.0
2005-08-24 14:10:00,83.237,83.271,83.215,83.252,860899989.0
2005-08-24 14:15:00,83.235,83.308,83.218,83.302,1099599998.0
2005-08-24 14:20:00,83.263,83.31,83.253,83.266,877899996.0
2005-08-24 14:25:00,83.261,83.27,83.172,83.228,498099998.0
2005-08-24 14:30:00,83.224,83.289,83.211,83.25,1026800004.0
2005-08-24 14:35:00,83.232,83.294,83.224,83.276,1108299993.0
2005-08-24 14:40:00,83.259,83.301,83.239,83.27,880200011.0
2005-08-24 14:45:00,83.242,83.26,83.203,83.223,888699998.0
2005-08-24 14:50:00,83.245,83.299,83.218,83.271,1015899996.0
2005-08-24 14:55:00,83.285,83.306,83.229,83.291,897199995.0
2005-08-24 15:00:00,83.275,83.4,83.275,83.356,839000006.0
2005-08-24 15:05:00,83.351,83.37,83.251,83.282,1241599988.0
2005-08-24 15:10:00,83.277,83.337,83.265,83.324,929100000.0
2005-08-24 15:15:00,83.354,83.41,83.316,83.349,1177100003.0
2005-08-24 15:20:00,83.33,83.345,83.267,83.28,826599993.0
2005-08-24 15:25:00,83.296,83.303,83.227,83.292,1016799995.0
2005-08-24 15:30:00,83.286,83.37,83.269,83.367,964000001.0
2005-08-24 15:35:00,83.332,83.348,83.282,83.32,814499999.0
2005-08-24 15:40:00,83.331,83.331,83.213,83.248,1147399998.0
2005-08-24 15:45:00,83.285,83.306,83.258,83.265,1228600003.0
2005-08-24 15:50:00,83.291,83.325,83.266,83.28,1000899994.0
2005-08-24 15:55:00,83.296,83.328,83.278,83.282,971200003.0
2005-08-24 16:00:00,83.277,83.323,83.26,83.26,867600004.0
2005-08-24 16:05:00,83.293,83.32,83.251,83.285,894400003.0
2005-08-24 16:10:00,83.283,83.357,83.279,83.354,1002900002.0
2005-08-24 16:15:00,83.352,83.41,83.321,83.36,1033200003.0
2005-08-24 16:20:00,83.323,83.376,83.314,83.345,1287600004.0
2005-08-24 16:25:00,83.332,83.365,83.287,83.365,1076799995.0
2005-08-24 16:30:00,83.366,83.405,83.344,83.386,980399999.0
2005-08-24 16:35:00,83.397,83.422,83.341,83.391,768300004.0
2005-08-24 16:40:00,83.417,83.444,83.385,83.415,957799997.0
2005-08-24 16:45:00,83.404,83.432,83.355,83.368,868000003.0
2005-08-24 16:50:00,83.415,83.426,83.37,83.387,973699995.0
2005-08-24 16:55:00,83.361,83.381,83.292,83.344,1171999997.0
2005-08-24 17:00:00,83.34,83.359,83.261,83.287,924099995.0
2005-08-24 17:05:00,83.303,83.339,83.286,83.294,734699997.0
2005-08-24 17:10:00,83.305,83.371,83.284,83.327,960299997.0
2005-08-24 17:15:00,83.352,83.365,83.235,83.302,941299995.0
2005-08-24 17:20:00,83.29,83.347,83.266,83.271,965999997.0
2005-08-24 17:25:00,83.289,83.307,83.22,83.25,896599998.0
2005-08-24 17:30:00,83.267,83.321,83.211,83.291,1026299993.0
2005-08-24 17:35:00,83.267,83.293,83.221,83.255,786999997.0
2005-08-24 17:40:00,83.237,83.258,83.194,83.234,968999999.0
2005-08-24 17:45:00,83.223,83.268,83.203,83.253,949299991.0
2005-08-24 17:50:00,83.216,83.305,83.176,83.288,1009899999.0
2005-08-24 17:55:00,83.294,83.33,83.259,83.289,855400000.0
2005-08-24 18:00:00,83.298,83.382,83.265,83.34,5218399976.0
2005-08-24 18:05:00,83.347,83.381,83.279,83.298,8726399971.0
2005-08-24 18:10:00,83.281,83.333,83.249,83.321,7426999998.0
2005-08-24 18:15:00,83.317,83.331,83.233,83.286,5334500001.0
2005-08-24 18:20:00,83.245,83.297,83.218,83.256,6809200001.0
2005-08-24 18:25:00,83.24,83.302,83.194,83.283,5647600003.0
2005-08-24 18:30:00,83.297,83.313,83.218,83.248,7365699982.0
2005-08-24 18:35:00,83.262,83.29,83.195,83.222,5347499981.0
2005-08-24 18:40:00,83.252,83.316,83.209,83.249,4495499983.0
2005-08-24 18:45:00,83.284,83.318,83.24,83.271,3703200010.0
2005-08-24 18:50:00,83.291,83.328,83.249,83.293,4241799990.0
2005-08-24 18:55:00,83.289,83.324,83.244,83.306,4334899999.0
2005-08-24 19:00:00,83.307,83.335,83.256,83.313,2974999984.0
2005-08-24 19:05:00,83.281,83.299,83.234,83.251,3907799988.0
2005-08-24 19:10:00,83.23,83.299,83.229,83.262,1916399993.0
2005-08-24 19:15:00,83.27,83.297,83.218,83.29,2739099985.0
2005-08-24 19:20:00,83.266,83.311,83.225,83.27,3090499995.0
2005-08-24 19:25:00,83.276,83.308,83.221,83.286,4394999981.0
2005-08-24 19:30:00,83.293,83.32,83.197,83.216,3549199987.0
2005-08-24 19:35:00,83.254,83.285,83.204,83.273,3154199984.0
2005-08-24 19:40:00,83.257,83.303,83.222,83.236,3139300008.0
2005-08-24 19:45:00,83.266,83.309,83.218,83.304,2469100003.0
2005-08-24 19:50:00,83.294,83.324,83.23,83.257,3012199994.0
2005-08-24 19:55:00,83.264,83.274,83.196,83.226,2731599997.0
2005-08-24 20:00:00,83.241,83.267,83.18,83.253,2169100006.0
2005-08-24 20:05:00,83.263,83.286,83.196,83.246,3129599994.0
2005-08-24 20:10:00,83.279,83.279,83.196,83.246,4107799991.0
2005-08-24 20:15:00,83.229,83.265,83.185,83.227,2198399988.0
2005-08-24 20:20:00,83.189,83.238,83.157,83.18,3021599986.0
2005-08-24 20:25:00,83.201,83.216,83.137,83.172,4321599989.0
2005-08-24 20:30:00,83.153,83.211,83.137,83.185,5306700010.0
2005-08-24 20:35:00,83.193,83.252,83.158,83.19,3041199987.0
2005-08-24 20:40:00,83.191,83.248,83.18,83.199,5226099978.0
2005-08-24 20:45:00,83.207,83.25,83.174,83.221,3694999976.0
2005-08-24 20:50:00,83.201,83.263,83.166,83.235,3620599987.0
2005-08-24 20:55:00,83.272,83.274,83.204,83.258,5166799994.0
2005-08-24 21:00:00,83.243,83.308,83.213,83.263,3492099989.0
2005-08-24 21:05:00,83.225,83.306,83.225,83.266,3434299989.0
2005-08-24 21:10:00,83.29,83.319,83.231,83.246,2797500000.0
2005-08-24 21:15:00,83.223,83.304,83.208,83.248,3952399999.0
2005-08-24 21:20:00,83.27,83.296,83.219,83.285,4469699993.0
2005-08-24 21:25:00,83.289,83.313,83.246,83.28,2826600006.0
2005-08-24 21:30:00,83.293,83.311,83.241,83.282,1646699998.0
2005-08-24 21:35:00,83.289,83.306,83.231,83.262,2113299992.0
2005-08-24 21:40:00,83.296,83.312,83.237,83.256,2632099988.0
2005-08-24 21:45:00,83.233,83.286,83.194,83.238,1886400002.0
2005-08-24 21:50:00,83.275,83.291,83.226,83.269,1679899988.0
2005-08-24 21:55:00,83.238,83.309,83.237,83.256,1361399994.0
2005-08-24 22:00:00,83.226,83.268,83.187,83.229,3068499996.0
2005-08-24 22:05:00,83.219,83.262,83.202,83.25,1182299988.0
2005-08-24 22:10:00,83.213,83.24,83.168,83.194,1793900000.0
2005-08-24 22:15:00,83.201,83.25,83.182,83.25,1386200005.0
2005-08-24 22:20:00,83.222,83.301,83.208,83.28,1680200001.0
2005-08-24 22:25:00,83.252,83.292,83.196,83.227,1561399996.0
2005-08-24 22:30:00,83.209,83.255,83.18,83.242,2496499999.0
2005-08-24 22:35:00,83.227,83.246,83.167,83.195,1163299990.0
2005-08-24 22:40:00,83.204,83.255,83.149,83.238,1419300004.0
2005-08-24 22:45:00,83.21,83.26,83.174,83.205,1783799998.0
2005-08-24 22:50:00,83.195,83.251,83.171,83.193,1419200000.0
2005-08-24 22:55:00,83.191,83.248,83.136,83.203,1518399997.0
2005-08-24 23:00:00,83.223,83.248,83.146,83.213,1093599998.0
2005-08-24 23:05:00,83.196,83.229,83.165,83.186,1062799998.0
2005-08-24 23:10:00,83.177,83.217,83.128,83.136,1160400006.0
2005-08-24 23:15:00,83.103,83.179,83.066,83.154,876199993.0
2005-08-24 23:20:00,83.113,83.167,83.098,83.142,1080499995.0
2005-08-24 23:25:00,83.172,83.207,83.112,83.154,998599995.0
2005-08-24 23:30:00,83.154,83.211,83.118,83.19,924100007.0
2005-08-24 23:35:00,83.19,83.203,83.088,83.151,964599999.0
2005-08-24 23:40:00,83.17,83.202,83.143,83.145,1340099991.0
2005-08-24 23:45:00,83.162,83.203,83.128,83.203,990499996.0
2005-08-24 23:50:00,83.175,83.212,83.166,83.173,935900002.0
2005-08-24 23:55:00,83.193,83.278,83.169,83.251,807500003.0
2005-08-25 00:00:00,83.226,83.28,83.214,83.254,882899997.0
2005-08-25 00:05:00,83.266,83.341,83.244,83.296,722499999.0
2005-08-25 00:10:00,83.271,83.317,83.241,83.289,969799992.0
2005-08-25 00:15:00,83.274,83.307,83.252,83.298,1024400000.0
2005-08-25 00:20:00,83.29,83.338,83.272,83.315,1097799998.0
2005-08-25 00:25:00,83.274,83.335,83.268,83.308,789899996.0
2005-08-25 00:30:00,83.3,83.355,83.273,83.299,849799999.0
2005-08-25 00:35:00,83.298,83.351,83.266,83.317,1083700003.0
2005-08-25 00:40:00,83.289,83.338,83.257,83.313,936000000.0
2005-08-25 00:45:00,83.277,83.328,83.275,83.3,992500002.0
2005-08-25 00:50:00,83.327,83.38,83.296,83.341,1029400006.0
2005-08-25 00:55:00,83.299,83.343,83.272,83.318,1013299991.0
2005-08-25 01:00:00,83.304,83.331,83.27,83.301,996499997.0
2005-08-25 01:05:00,83.301,83.327,83.24,83.306,1193900002.0
2005-08-25 01:10:00,83.275,83.342,83.269,83.325,1117400003.0
2005-08-25 01:15:00,83.318,83.375,83.307,83.371,1088400002.0
2005-08-25 01:20:00,83.349,83.392,83.336,83.383,880599990.0
2005-08-25 01:25:00,83.425,83.46,83.357,83.423,949199993.0
2005-08-25 01:30:00,83.42,83.42,83.333,83.373,1127099993.0
2005-08-25 01:35:00,83.376,83.392,83.32,83.355,808300004.0
2005-08-25 01:40:00,83.386,83.406,83.345,83.347,1148300004.0
2005-08-25 01:45:00,83.376,83.403,83.328,83.348,969999997.0
2005-08-25 01:50:00,83.333,83.383,83.323,83.383,882899997.0
2005-08-25 01:55:00,83.373,83.415,83.362,83.38,926100001.0
2005-08-25 02:00:00,83.403,83.437,83.377,83.406,994199998.0
2005-08-25 02:05:00,83.396,83.422,83.371,83.38,884599997.0
2005-08-25 02:10:00,83.369,83.409,83.334,83.346,1135999995.0
2005-08-25 02:15:00,83.366,83.398,83.327,83.346,1187799994.0
2005-08-25 02:20:00,83.366,83.413,83.331,83.396,894599996.0
2005-08-25 02:25:00,83.379,83.433,83.359,83.404,1180799992.0
2005-08-25 02:30:00,83.413,83.458,83.373,83.458,848299998.0
2005-08-25 02:35:00,83.453,83.47,83.402,83.402,1023299987.0
2005-08-25 02:40:00,83.461,83.466,83.406,83.443,855499998.0
2005-08-25 02:45:00,83.434,83.475,83.399,83.443,960000001.0
2005-08-25 02:50:00,83.457,83.51,83.425,83.477,868799991.0
2005-08-25 02:55:00,83.48,83.518,83.423,83.43,1097900005.0
2005-08-25 03:00:00,83.411,83.448,83.355,83.435,753199997.0
2005-08-25 03:05:00,83.444,83.466,83.359,83.38,1103000003.0
2005-08-25 03:10:00,83.398,83.411,83.358,83.401,1134999981.0
2005-08-25 03:15:00,83.383,83.432,83.365,83.422,880599998.0
2005-08-25 03:20:00,83.401,83.455,83.371,83.42,950000003.0
2005-08-25 03:25:00,83.397,83.444,83.371,83.411,846100003.0
2005-08-25 03:30:00,83.445,83.452,83.382,83.429,1100900001.0
2005-08-25 03:35:00,83.436,83.456,83.355,83.394,1039199996.0
2005-08-25 03:40:00,83.397,83.431,83.351,83.399,888700002.0
2005-08-25 03:45:00,83.417,83.435,83.364,83.398,1058999994.0
2005-08-25 03:50:00,83.368,83.386,83.321,83.375,898399995.0
2005-08-25 03:55:00,83.366,83.399,83.338,83.379,798700006.0
2005-08-25 04:00:00,83.356,83.423,83.353,83.42,929600003.0
2005-08-25 04:05:00,83.381,83.425,83.351,83.406,983999999.0
2005-08-25 04:10:00,83.38,83.468,83.373,83.432,933099991.0
2005-08-25 04:15:00,83.422,83.46,83.383,83.387,987100000.0
2005-08-25 04:20:00,83.37,83.453,83.358,83.425,956199996.0
2005-08-25 04:25:00,83.444,83.469,83.405,83.45,810799990.0
2005-08-25 04:30:00,83.414,83.465,83.39,83.403,1136999999.0
2005-08-25 04:35:00,83.406,83.426,83.352,83.418,819100000.0
2005-08-25 04:40:00,83.387,83.452,83.366,83.438,1016199995.0
2005-08-25 04:45:00,83.403,83.471,83.395,83.421,1065500000.0
2005-08-25 04:50:00,83.445,83.468,83.415,83.445,1064699994.0
2005-08-25 04:55:00,83.454,83.481,83.408,83.448,802199998.0
2005-08-25 05:00:00,83.462,83.465,83.361,83.447,1120599994.0
2005-08-25 05:05:00,83.436,83.469,83.404,83.41,1109400007.0
2005-08-25 05:10:00,83.458,83.458,83.356,83.396,962100002.0
2005-08-25 05:15:00,83.406,83.406,83.333,83.388,1038999999.0
2005-08-25 05:20:00,83.365,83.398,83.317,83.333,983099994.0
2005-08-25 05:25:00,83.337,83.396,83.325,83.376,808100001.0
2005-08-25 05:30:00,83.377,83.397,83.318,83.362,895999992.0
2005-08-25 05:35:00,83.363,83.378,83.304,83.319,951699998.0
2005-08-25 05:40:00,83.318,83.323,83.254,83.291,897700003.0
2005-08-25 05:45:00,83.282,83.32,83.248,83.289,833100003.0
2005-08-25 05:50:00,83.285,83.285,83.212,83.245,914599992.0
2005-08-25 05:55:00,83.273,83.296,83.247,83.265,802100001.0
2005-08-25 06:00:00,83.287,83.315,83.246,83.291,1225999992.0
2005-08-25 06:05:00,83.268,83.299,83.215,83.232,1044300001.0
2005-08-25 06:10:00,83.227,83.282,83.212,83.251,875199994.0
2005-08-25 06:15:00,83.236,83.304,83.234,83.271,957699992.0
2005-08-25 06:20:00,83.24,83.325,83.24,83.292,992200002.0
2005-08-25 06:25:00,83.289,83.332,83.268,83.311,1055000001.0
2005-08-25 06:30:00,83.262,83.327,83.244,83.302,954500002.0
2005-08-25 06:35:00,83.31,83.31,83.235,83.25,1060600008.0
2005-08-25 06:40:00,83.222,83.283,83.213,83.236,970799997.0
2005-08-25 06:45:00,83.283,83.319,83.257,83.288,1028599995.0
2005-08-25 06:50:00,83.279,83.325,83.258,83.308,1001899998.0
2005-08-25 06:55:00,83.296,83.333,83.277,83.297,1001599998.0
2005-08-25 07:00:00,83.309,83.322,83.266,83.278,891000001.0
2005-08-25 07:05:00,83.283,83.318,83.25,83.283,712100001.0
2005-08-25 07:10:00,83.257,83.311,83.24,83.31,1065200007.0
2005-08-25 07:15:00,83.294,83.322,83.261,83.292,935199999.0
2005-08-25 07:20:00,83.268,83.332,83.263,83.288,1021700001.0
2005-08-25 07:25:00,83.271,83.314,83.251,83.3,1185599999.0
2005-08-25 07:30:00,83.27,83.321,83.261,83.267,1029399997.0
2005-08-25 07:35:00,83.293,83.307,83.246,83.27,803499995.0
2005-08-25 07:40:00,83.253,83.317,83.24,83.285,815900001.0
2005-08-25 07:45:00,83.262,83.285,83.216,83.24,930499995.0
2005-08-25 07:50:00,83.25,83.277,83.218,83.239,1001200000.0
2005-08-25 07:55:00,83.261,83.297,83.221,83.269,983199996.0
2005-08-25 08:00:00,83.28,83.28,83.191,83.222,754499998.0
2005-08-25 08:05:00,83.239,83.276,83.21,83.242,1238299998.0
2005-08-25 08:10:00,83.268,83.356,83.248,83.27,1016600002.0
2005-08-25 08:15:00,83.295,83.312,83.251,83.291,932900001.0
2005-08-25 08:20:00,83.29,83.312,83.235,83.266,1064300003.0
2005-08-25 08:25:00,83.266,83.286,83.213,83.231,1027400002.0
2005-08-25 08:30:00,83.215,83.279,83.183,83.25,1179299992.0
2005-08-25 08:35:00,83.264,83.32,83.252,83.268,946899999.0
2005-08-25 08:40:00,83.267,83.54,83.262,83.51,991799998.0
2005-08-25 08:45:00,83.551,83.574,83.473,83.532,1081500000.0
2005-08-25 08:50:00,83.525,83.546,83.483,83.515,974500004.0
2005-08-25 08:55:00,83.517,83.552,83.488,83.534,1014799997.0
2005-08-25 09:00:00,83.53,83.564,83.478,83.512,888399995.0
2005-08-25 09:05:00,83.505,83.575,83.505,83.551,862500004.0
2005-08-25 09:10:00,83.56,83.582,83.505,83.536,756399996.0
2005-08-25 09:15:00,83.538,83.586,83.517,83.583,881499996.0
2005-08-25 09:20:00,83.57,83.599,83.537,83.579,1103900001.0
2005-08-25 09:25:00,83.568,83.6,83.522,83.581,1048800002.0
2005-08-25 09:30:00,83.589,83.638,83.575,83.607,766499996.0
2005-08-25 09:35:00,83.567,83.597,83.541,83.576,905099992.0
2005-08-25 09:40:00,83.549,83.573,83.489,83.537,954199999.0
2005-08-25 09:45:00,83.541,83.545,83.473,83.514,1096399995.0
2005-08-25 09:50:00,83.493,83.576,83.481,83.576,923500001.0
2005-08-25 09:55:00,83.573,83.633,83.556,83.592,1158999996.0
2005-08-25 10:00:00,83.558,83.626,83.555,83.563,798399990.0
2005-08-25 10:05:00,83.592,83.632,83.556,83.595,1102099994.0
2005-08-25 10:10:00,83.601,83.601,83.539,83.565,775500001.0
2005-08-25 10:15:00,83.521,83.569,83.509,83.569,785099998.0
2005-08-25 10:20:00,83.573,83.574,83.493,83.508,1047599998.0
2005-08-25 10:25:00,83.495,83.547,83.477,83.508,985000004.0
2005-08-25 10:30:00,83.511,83.55,83.486,83.507,858799997.0
2005-08-25 10:35:00,83.518,83.554,83.493,83.529,1043099995.0
2005-08-25 10:40:00,83.526,83.547,83.422,83.482,1186900001.0
2005-08-25 10:45:00,83.466,83.499,83.439,83.482,832100001.0
2005-08-25 10:50:00,83.483,83.535,83.447,83.496,1060899997.0
2005-08-25 10:55:00,83.524,83.537,83.446,83.495,1017199997.0
2005-08-25 11:00:00,83.502,83.537,83.459,83.5,1061599998.0
2005-08-25 11:05:00,83.465,83.488,83.416,83.441,868499995.0
2005-08-25 11:10:00,83.433,83.49,83.383,83.466,1086799990.0
2005-08-25 11:15:00,83.452,83.488,83.419,83.43,1063399997.0
2005-08-25 11:20:00,83.453,83.488,83.412,83.463,1022199998.0
2005-08-25 11:25:00,83.477,83.518,83.462,83.493,986900000.0
2005-08-25 11:30:00,83.501,83.505,83.428,83.46,1041399999.0
2005-08-25 11:35:00,83.479,83.498,83.416,83.483,1074099996.0
2005-08-25 11:40:00,83.454,83.477,83.404,83.441,1048600002.0
2005-08-25 11:45:00,83.443,83.496,83.423,83.493,974399997.0
2005-08-25 11:50:00,83.465,83.513,83.417,83.46,1082799994.0
2005-08-25 11:55:00,83.466,83.51,83.443,83.465,1091199992.0
2005-08-25 12:00:00,83.449,83.508,83.431,83.464,899300008.0
2005-08-25 12:05:00,83.486,83.524,83.453,83.515,1153499996.0
2005-08-25 12:10:00,83.488,83.508,83.453,83.483,1250299992.0
2005-08-25 12:15:00,83.488,83.514,83.432,83.434,826199999.0
2005-08-25 12:20:00,83.457,83.474,83.415,83.431,1073799997.0
2005-08-25 12:25:00,83.463,83.505,83.433,83.476,1193399994.0
2005-08-25 12:30:00,83.455,83.508,83.442,83.488,1162200004.0
2005-08-25 12:35:00,83.497,83.523,83.422,83.453,725599998.0
2005-08-25 12:40:00,83.47,83.505,83.437,83.467,732399995.0
2005-08-25 12:45:00,83.457,83.512,83.407,83.476,956600001.0
2005-08-25 12:50:00,83.48,83.514,83.451,83.507,1084099996.0
2005-08-25 12:55:00,83.516,83.532,83.435,83.47,748000003.0
2005-08-25 13:00:00,83.455,83.475,83.393,83.405,850299991.0
2005-08-25 13:05:00,83.445,83.466,83.392,83.442,974199991.0
2005-08-25 13:10:00,83.468,83.48,83.405,83.48,924900009.0
2005-08-25 13:15:00,83.455,83.511,83.44,83.472,929300003.0
2005-08-25 13:20:00,83.45,83.482,83.42,83.47,903500002.0
2005-08-25 13:25:00,83.438,83.46,83.383,83.415,798400005.0
2005-08-25 13:30:00,83.4,83.448,83.389,83.407,1085900005.0
2005-08-25 13:35:00,83.407,83.474,83.395,83.431,1011000002.0
2005-08-25 13:40:00,83.445,83.48,83.385,83.457,1125000001.0
2005-08-25 13:45:00,83.46,83.532,83.428,83.508,1120900002.0
2005-08-25 13:50:00,83.487,83.524,83.428,83.497,1015300002.0
2005-08-25 13:55:00,83.473,83.494,83.404,83.488,946099998.0
2005-08-25 14:00:00,83.487,83.513,83.444,83.499,838799996.0
2005-08-25 14:05:00,83.52,83.524,83.411,83.439,988300006.0
2005-08-25 14:10:00,83.458,83.474,83.41,83.419,1000599996.0
2005-08-25 14:15:00,83.421,83.443,83.379,83.415,1118999998.0
2005-08-25 14:20:00,83.412,83.43,83.365,83.398,828399994.0
2005-08-25 14:25:00,83.399,83.49,83.354,83.44,795199996.0
2005-08-25 14:30:00,83.399,83.442,83.371,83.417,1013299995.0
2005-08-25 14:35:00,83.426,83.433,83.37,83.419,802899991.0
2005-08-25 14:40:00,83.396,83.434,83.301,83.387,1111200001.0
2005-08-25 14:45:00,83.412,83.444,83.359,83.41,951400003.0
2005-08-25 14:50:00,83.411,83.428,83.354,83.402,999199996.0
2005-08-25 14:55:00,83.375,83.405,83.316,83.353,808200003.0
2005-08-25 15:00:00,83.342,83.373,83.297,83.314,1028099996.0
2005-08-25 15:05:00,83.367,83.38,83.301,83.353,1004600000.0
2005-08-25 15:10:00,83.324,83.379,83.304,83.333,985799994.0
2005-08-25 15:15:00,83.375,83.387,83.292,83.362,700399997.0
2005-08-25 15:20:00,83.364,83.414,83.342,83.409,852199993.0
2005-08-25 15:25:00,83.411,83.48,83.373,83.459,993899991.0
2005-08-25 15:30:00,83.449,83.516,83.419,83.43,993799992.0
2005-08-25 15:35:00,83.46,83.476,83.393,83.451,726999998.0
2005-08-25 15:40:00,83.414,83.48,83.371,83.429,1095999993.0
2005-08-25 15:45:00,83.476,83.507,83.433,83.476,1207000003.0
2005-08-25 15:50:00,83.489,83.51,83.416,83.468,963399994.0
2005-08-25 15:55:00,83.488,83.534,83.459,83.534,784299994.0
2005-08-25 16:00:00,83.52,83.548,83.479,83.502,813500000.0
2005-08-25 16:05:00,83.497,83.533,83.444,83.48,1005699998.0
2005-08-25 16:10:00,83.49,83.539,83.472,83.497,845000000.0
2005-08-25 16:15:00,83.514,83.524,83.457,83.485,1044100007.0
2005-08-25 16:20:00,83.511,83.545,83.488,83.544,1001799995.0
2005-08-25 16:25:00,83.533,83.564,83.492,83.527,967999996.0
2005-08-25 16:30:00,83.505,83.564,83.494,83.529,1000399996.0
2005-08-25 16:35:00,83.525,83.55,83.476,83.495,839899995.0
2005-08-25 16:40:00,83.511,83.532,83.466,83.497,1208999991.0
2005-08-25 16:45:00,83.476,83.568,83.45,83.541,912900000.0
2005-08-25 16:50:00,83.531,83.579,83.503,83.514,918300001.0
2005-08-25 16:55:00,83.534,83.546,83.453,83.512,1062200001.0
2005-08-25 17:00:00,83.513,83.542,83.457,83.476,1042299997.0
2005-08-25 17:05:00,83.478,83.48,83.43,83.458,765800002.0
2005-08-25 17:10:00,83.468,83.5,83.445,83.478,910199998.0
2005-08-25 17:15:00,83.5,83.524,83.476,83.479,959799999.0
2005-08-25 17:20:00,83.508,83.552,83.496,83.551,993799993.0
2005-08-25 17:25:00,83.55,83.565,83.475,83.505,990300000.0
2005-08-25 17:30:00,83.491,83.531,83.45,83.484,1200099996.0
2005-08-25 17:35:00,83.498,83.506,83.444,83.468,991700007.0
2005-08-25 17:40:00,83.483,83.502,83.416,83.46,1141199994.0
2005-08-25 17:45:00,83.444,83.477,83.391,83.441,923899994.0
2005-08-25 17:50:00,83.423,83.449,83.372,83.387,1019199996.0
2005-08-25 17:55:00,83.397,83.406,83.31,83.402,1336299997.0
2005-08-25 18:00:00,83.355,83.434,83.354,83.413,6747099975.0
2005-08-25 18:05:00,83.433,83.458,83.384,83.417,9109699969.0
2005-08-25 18:10:00,83.428,83.466,83.387,83.437,6818800000.0
2005-08-25 18:15:00,83.432,83.457,83.347,83.396,7838900001.0
2005-08-25 18:20:00,83.39,83.49,83.34,83.414,7846499978.0
2005-08-25 18:25:00,83.411,83.416,83.348,83.383,7648099962.0
2005-08-25 18:30:00,83.397,83.435,83.356,83.399,7137499980.0
2005-08-25 18:35:00,83.42,83.436,83.364,83.397,4815099980.0
2005-08-25 18:40:00,83.394,83.432,83.359,83.385,4333399992.0
2005-08-25 18:45:00,83.391,83.428,83.329,83.372,3826399986.0
2005-08-25 18:50:00,83.361,83.395,83.305,83.352,3827399980.0
2005-08-25 18:55:00,83.353,83.409,83.306,83.321,3958599994.0
2005-08-25 19:00:00,83.325,83.374,83.304,83.34,3002299995.0
2005-08-25 19:05:00,83.332,83.36,83.293,83.339,4003400001.0
2005-08-25 19:10:00,83.33,83.368,83.299,83.304,1935800004.0
2005-08-25 19:15:00,83.31,83.365,83.292,83.348,2819499997.0
2005-08-25 19:20:00,83.336,83.376,83.288,83.352,2997099992.0
2005-08-25 19:25:00,83.356,83.395,83.317,83.382,4490100007.0
2005-08-25 19:30:00,83.392,83.436,83.308,83.398,4003199997.0
2005-08-25 19:35:00,83.389,83.419,83.347,83.401,3335500008.0
2005-08-25 19:40:00,83.35,83.448,83.33,83.445,3093399995.0
2005-08-25 19:45:00,83.445,83.453,83.383,83.393,2641500003.0
2005-08-25 19:50:00,83.393,83.433,83.345,83.396,3014699981.0
2005-08-25 19:55:00,83.385,83.459,83.333,83.359,2757200005.0
2005-08-25 20:00:00,83.39,83.411,83.329,83.355,2214699991.0
2005-08-25 20:05:00,83.354,83.4,83.313,83.357,3541799995.0
2005-08-25 20:10:00,83.353,83.427,83.342,83.403,4019199992.0
2005-08-25 20:15:00,83.4,83.458,83.377,83.429,2461499997.0
2005-08-25 20:20:00,83.421,83.516,83.398,83.492,3096799992.0
2005-08-25 20:25:00,83.487,83.495,83.426,83.473,4132199980.0
2005-08-25 20:30:00,83.474,83.525,83.462,83.508,4981999993.0
2005-08-25 20:35:00,83.513,83.53,83.471,83.502,3039999985.0
2005-08-25 20:40:00,83.479,83.51,83.448,83.456,4988999989.0
2005-08-25 20:45:00,83.471,83.515,83.443,83.483,3400799996.0
2005-08-25 20:50:00,83.482,83.553,83.443,83.511,3269799986.0
2005-08-25 20:55:00,83.506,83.538,83.416,83.493,4826099989.0
2005-08-25 21:00:00,83.487,83.537,83.462,83.462,3383700003.0
2005-08-25 21:05:00,83.518,83.537,83.436,83.455,3380499980.0
2005-08-25 21:10:00,83.488,83.509,83.43,83.471,2259199983.0
2005-08-25 21:15:00,83.481,83.511,83.43,83.441,3923599989.0
2005-08-25 21:20:00,83.482,83.508,83.383,83.383,4636700000.0
2005-08-25 21:25:00,83.457,83.471,83.403,83.434,2976199989.0
2005-08-25 21:30:00,83.456,83.467,83.391,83.41,1982099987.0
2005-08-25 21:35:00,83.412,83.457,83.369,83.417,1996299998.0
2005-08-25 21:40:00,83.422,83.48,83.397,83.4,2471499998.0
2005-08-25 21:45:00,83.381,83.478,83.381,83.438,1845999996.0
2005-08-25 21:50:00,83.436,83.5,83.414,83.457,1388799997.0
2005-08-25 21:55:00,83.453,83.543,83.436,83.518,1318399990.0
2005-08-25 22:00:00,83.523,83.546,83.475,83.523,3230099988.0
2005-08-25 22:05:00,83.502,83.55,83.492,83.531,1213900005.0
2005-08-25 22:10:00,83.5,83.538,83.478,83.505,1681000001.0
2005-08-25 22:15:00,83.515,83.545,83.459,83.519,1650400000.0
2005-08-25 22:20:00,83.503,83.551,83.475,83.543,1617699997.0
2005-08-25 22:25:00,83.534,83.583,83.482,83.551,1456599998.0
2005-08-25 22:30:00,83.537,83.581,83.482,83.521,1986200008.0
2005-08-25 22:35:00,83.521,83.552,83.482,83.508,1225600005.0
2005-08-25 22:40:00,83.493,83.55,83.479,83.523,1339799990.0
2005-08-25 22:45:00,83.537,83.561,83.471,83.545,1561599998.0
2005-08-25 22:50:00,83.54,83.573,83.456,83.48,1533300002.0
2005-08-25 22:55:00,83.484,83.55,83.44,83.484,1602099989.0
2005-08-25 23:00:00,83.526,83.567,83.488,83.523,1022199999.0
2005-08-25 23:05:00,83.516,83.551,83.47,83.473,984200000.0
2005-08-25 23:10:00,83.473,83.547,83.458,83.493,892600002.0
2005-08-25 23:15:00,83.483,83.58,83.474,83.509,1098800005.0
2005-08-25 23:20:00,83.533,83.551,83.45,83.504,1104300008.0
2005-08-25 23:25:00,83.473,83.535,83.455,83.495,919700004.0
2005-08-25 23:30:00,83.511,83.518,83.437,83.469,1194400010.0
2005-08-25 23:35:00,83.477,83.509,83.414,83.455,949000000.0
2005-08-25 23:40:00,83.472,83.497,83.434,83.485,982599994.0
2005-08-25 23:45:00,83.475,83.56,83.449,83.515,1084699988.0
2005-08-25 23:50:00,83.492,83.554,83.467,83.502,853700003.0
2005-08-25 23:55:00,83.495,83.526,83.464,83.47,1151999992.0
2005-08-26 00:00:00,83.476,83.495,83.407,83.435,873799998.0
2005-08-26 00:05:00,83.44,83.516,83.418,83.516,921900001.0
2005-08-26 00:10:00,83.508,83.532,83.453,83.493,1054100002.0
2005-08-26 00:15:00,83.484,83.527,83.456,83.483,953400003.0
2005-08-26 00:20:00,83.516,83.518,83.46,83.464,1377799995.0
2005-08-26 00:25:00,83.482,83.537,83.46,83.508,990899995.0
2005-08-26 00:30:00,83.497,83.521,83.464,83.473,876200001.0
2005-08-26 00:35:00,83.447,83.551,83.447,83.551,973300005.0
2005-08-26 00:40:00,83.522,83.624,83.507,83.584,870000006.0
2005-08-26 00:45:00,83.595,83.615,83.548,83.601,859199992.0
2005-08-26 00:50:00,83.588,83.617,83.552,83.581,920800003.0
2005-08-26 00:55:00,83.57,83.619,83.539,83.619,912499998.0
2005-08-26 01:00:00,83.588,83.636,83.557,83.588,1007700003.0
2005-08-26 01:05:00,83.617,83.635,83.567,83.615,982699995.0
2005-08-26 01:10:00,83.605,83.635,83.576,83.597,902599999.0
2005-08-26 01:15:00,83.59,83.64,83.576,83.595,969099997.0
2005-08-26 01:20:00,83.589,83.622,83.544,83.578,747199997.0
2005-08-26 01:25:00,83.568,83.596,83.498,83.548,941499994.0
2005-08-26 01:30:00,83.557,83.611,83.533,83.564,1195299989.0
2005-08-26 01:35:00,83.55,83.579,83.52,83.551,904300001.0
2005-08-26 01:40:00,83.577,83.62,83.544,83.564,918600012.0
2005-08-26 01:45:00,83.583,83.607,83.502,83.557,1049399996.0
2005-08-26 01:50:00,83.551,83.567,83.51,83.531,820100002.0
2005-08-26 01:55:00,83.567,83.569,83.473,83.487,1066599992.0
2005-08-26 02:00:00,83.506,83.539,83.466,83.483,1047899995.0
2005-08-26 02:05:00,83.504,83.536,83.467,83.498,1014999995.0
2005-08-26 02:10:00,83.49,83.51,83.434,83.465,848199999.0
2005-08-26 02:15:00,83.438,83.482,83.415,83.433,1167700006.0
2005-08-26 02:20:00,83.466,83.473,83.371,83.378,951799999.0
2005-08-26 02:25:00,83.406,83.48,83.406,83.474,824099997.0
2005-08-26 02:30:00,83.482,83.499,83.403,83.452,1138400002.0
2005-08-26 02:35:00,83.472,83.505,83.415,83.449,1054399999.0
2005-08-26 02:40:00,83.472,83.498,83.402,83.475,1012399993.0
2005-08-26 02:45:00,83.459,83.507,83.431,83.483,1077700005.0
2005-08-26 02:50:00,83.451,83.529,83.447,83.493,932799998.0
2005-08-26 02:55:00,83.486,83.519,83.446,83.459,1100499991.0
2005-08-26 03:00:00,83.455,83.499,83.453,83.484,994499997.0
2005-08-26 03:05:00,83.46,83.511,83.436,83.511,925000000.0
2005-08-26 03:10:00,83.503,83.567,83.471,83.509,845600001.0
2005-08-26 03:15:00,83.514,83.584,83.484,83.578,1065499997.0
2005-08-26 03:20:00,83.568,83.585,83.526,83.546,982000001.0
2005-08-26 03:25:00,83.546,83.567,83.503,83.534,1472999997.0
2005-08-26 03:30:00,83.558,83.578,83.5,83.564,927200005.0
2005-08-26 03:35:00,83.551,83.645,83.527,83.625,1019800003.0
2005-08-26 03:40:00,83.613,83.65,83.586,83.629,1096599991.0
2005-08-26 03:45:00,83.653,83.668,83.595,83.609,1006900004.0
2005-08-26 03:50:00,83.626,83.658,83.586,83.649,790099999.0
2005-08-26 03:55:00,83.667,83.681,83.63,83.66,994400001.0
2005-08-26 04:00:00,83.628,83.658,83.597,83.621,1036100000.0
2005-08-26 04:05:00,83.641,83.641,83.572,83.602,1028700000.0
2005-08-26 04:10:00,83.61,83.673,83.586,83.653,933499993.0
2005-08-26 04:15:00,83.667,83.682,83.618,83.618,1175799994.0
2005-08-26 04:20:00,83.615,83.66,83.589,83.618,964299994.0
2005-08-26 04:25:00,83.647,83.665,83.595,83.631,801200007.0
2005-08-26 04:30:00,83.623,83.668,83.582,83.656,1139500011.0
2005-08-26 04:35:00,83.653,83.653,83.592,83.614,792100003.0
2005-08-26 04:40:00,83.605,83.64,83.573,83.584,848700003.0
2005-08-26 04:45:00,83.594,83.64,83.586,83.61,1007899997.0
2005-08-26 04:50:00,83.625,83.642,83.579,83.6,1134399988.0
2005-08-26 04:55:00,83.593,83.635,83.579,83.63,851699990.0
2005-08-26 05:00:00,83.63,83.641,83.565,83.61,756299996.0
2005-08-26 05:05:00,83.599,83.622,83.553,83.605,1032799996.0
2005-08-26 05:10:00,83.583,83.584,83.514,83.554,991100000.0
2005-08-26 05:15:00,83.55,83.563,83.488,83.512,1190699990.0
2005-08-26 05:20:00,83.515,83.515,83.45,83.49,992699997.0
2005-08-26 05:25:00,83.466,83.497,83.404,83.453,930900003.0
2005-08-26 05:30:00,83.492,83.514,83.441,83.49,964699994.0
2005-08-26 05:35:00,83.453,83.502,83.438,83.439,966000003.0
2005-08-26 05:40:00,83.439,83.508,83.419,83.457,1048300008.0
2005-08-26 05:45:00,83.444,83.503,83.417,83.456,894900002.0
2005-08-26 05:50:00,83.47,83.482,83.406,83.445,875699995.0
2005-08-26 05:55:00,83.434,83.483,83.428,83.434,803499998.0
2005-08-26 06:00:00,83.44,83.481,83.393,83.452,966799998.0
2005-08-26 06:05:00,83.47,83.512,83.436,83.485,790700002.0
2005-08-26 06:10:00,83.495,83.563,83.491,83.54,718100008.0
2005-08-26 06:15:00,83.558,83.558,83.468,83.488,1043399996.0
2005-08-26 06:20:00,83.48,83.503,83.428,83.438,1055300000.0
2005-08-26 06:25:00,83.458,83.495,83.403,83.448,886600002.0
2005-08-26 06:30:00,83.425,83.488,83.409,83.447,982199996.0
2005-08-26 06:35:00,83.453,83.49,83.41,83.433,1155599998.0
2005-08-26 06:40:00,83.434,83.484,83.427,83.455,882700004.0
2005-08-26 06:45:00,83.464,83.505,83.404,83.505,1113200001.0
2005-08-26 06:50:00,83.481,83.529,83.429,83.474,849599996.0
2005-08-26 06:55:00,83.471,83.48,83.409,83.451,956800004.0
2005-08-26 07:00:00,83.428,83.464,83.398,83.405,930499995.0
2005-08-26 07:05:00,83.401,83.45,83.38,83.438,935300002.0
2005-08-26 07:10:00,83.426,83.48,83.381,83.45,922399992.0
2005-08-26 07:15:00,83.433,83.484,83.404,83.43,1013899989.0
2005-08-26 07:20:00,83.4,83.453,83.386,83.434,749200005.0
2005-08-26 07:25:00,83.418,83.453,83.363,83.406,1135900001.0
2005-08-26 07:30:00,83.394,83.425,83.36,83.408,849099992.0
2005-08-26 07:35:00,83.388,83.412,83.333,83.375,1001799996.0
2005-08-26 07:40:00,83.335,83.431,83.321,83.392,882500004.0
2005-08-26 07:45:00,83.389,83.419,83.348,83.375,1039399994.0
2005-08-26 07:50:00,83.401,83.42,83.344,83.387,869800000.0
2005-08-26 07:55:00,83.385,83.436,83.347,83.41,951600007.0
2005-08-26 08:00:00,83.438,83.455,83.407,83.442,674100004.0
2005-08-26 08:05:00,83.423,83.465,83.396,83.465,895599997.0
2005-08-26 08:10:00,83.453,83.467,83.399,83.452,824499995.0
2005-08-26 08:15:00,83.458,83.483,83.412,83.426,919099989.0
2005-08-26 08:20:00,83.456,83.521,83.436,83.46,990400000.0
2005-08-26 08:25:00,83.433,83.473,83.39,83.442,859000008.0
2005-08-26 08:30:00,83.459,83.485,83.407,83.44,1139699995.0
2005-08-26 08:35:00,83.404,83.5,83.399,83.471,702199996.0
2005-08-26 08:40:00,83.422,83.5,83.408,83.443,902500000.0
2005-08-26 08:45:00,83.417,83.48,83.417,83.461,1234300004.0
2005-08-26 08:50:00,83.458,83.495,83.42,83.462,992600003.0
2005-08-26 08:55:00,83.507,83.521,83.432,83.482,978000002.0
2005-08-26 09:00:00,83.471,83.502,83.406,83.406,1199100002.0
2005-08-26 09:05:00,83.456,83.468,83.39,83.423,957599994.0
2005-08-26 09:10:00,83.417,83.473,83.387,83.409,763999999.0
2005-08-26 09:15:00,83.415,83.433,83.344,83.364,963400001.0
2005-08-26 09:20:00,83.369,83.387,83.274,83.302,976199992.0
2005-08-26 09:25:00,83.329,83.432,83.312,83.371,961200002.0
2005-08-26 09:30:00,83.376,83.397,83.308,83.337,964399998.0
2005-08-26 09:35:00,83.327,83.349,83.271,83.321,1046699991.0
2005-08-26 09:40:00,83.316,83.333,83.258,83.28,1006899985.0
2005-08-26 09:45:00,83.301,83.305,83.211,83.228,1130300003.0
2005-08-26 09:50:00,83.22,83.29,83.199,83.277,1034499993.0
2005-08-26 09:55:00,83.301,83.399,83.291,83.316,894899997.0
2005-08-26 10:00:00,83.321,83.385,83.295,83.3,780499997.0
2005-08-26 10:05:00,83.258,83.301,83.159,83.159,1078499999.0
2005-08-26 10:10:00,83.172,83.249,83.122,83.146,1058699992.0
2005-08-26 10:15:00,83.158,83.2,83.074,83.085,918199992.0
2005-08-26 10:20:00,83.059,83.129,83.032,83.098,960899997.0
2005-08-26 10:25:00,83.117,83.141,83.085,83.107,869399996.0
2005-08-26 10:30:00,83.119,83.173,83.104,83.142,909099994.0
2005-08-26 10:35:00,83.163,83.206,83.139,83.17,992200006.0
2005-08-26 10:40:00,83.181,83.201,83.137,83.151,1212200004.0
2005-08-26 10:45:00,83.159,83.192,83.102,83.124,956799992.0
2005-08-26 10:50:00,83.11,83.179,83.069,83.144,1042799997.0
2005-08-26 10:55:00,83.18,83.207,83.144,83.169,1384900000.0
2005-08-26 11:00:00,83.204,83.21,83.113,83.21,1061200002.0
2005-08-26 11:05:00,83.198,83.212,83.155,83.177,862799996.0
2005-08-26 11:10:00,83.159,83.214,83.138,83.192,875199999.0
2005-08-26 11:15:00,83.203,83.269,83.175,83.259,806099991.0
2005-08-26 11:20:00,83.268,83.296,83.198,83.208,1129899996.0
2005-08-26 11:25:00,83.231,83.266,83.181,83.232,913499996.0
2005-08-26 11:30:00,83.219,83.243,83.145,83.221,976400001.0
2005-08-26 11:35:00,83.252,83.258,83.189,83.236,1058100005.0
2005-08-26 11:40:00,83.222,83.264,83.184,83.208,1085400007.0
2005-08-26 11:45:00,83.223,83.272,83.183,83.263,1147600005.0
2005-08-26 11:50:00,83.23,83.257,83.175,83.195,1128800004.0
2005-08-26 11:55:00,83.205,83.232,83.158,83.177,894699999.0
2005-08-26 12:00:00,83.165,83.203,83.145,83.203,1047299991.0
2005-08-26 12:05:00,83.181,83.214,83.137,83.206,982499999.0
2005-08-26 12:10:00,83.175,83.23,83.163,83.208,954299996.0
2005-08-26 12:15:00,83.204,83.263,83.175,83.193,937699999.0
2005-08-26 12:20:00,83.211,83.25,83.188,83.21,896499995.0
2005-08-26 12:25:00,83.18,83.229,83.166,83.213,1067199993.0
2005-08-26 12:30:00,83.189,83.233,83.169,83.233,1246600004.0
2005-08-26 12:35:00,83.237,83.253,83.167,83.194,1080299990.0
2005-08-26 12:40:00,83.204,83.223,83.151,83.17,891899992.0
2005-08-26 12:45:00,83.209,83.245,83.153,83.227,930999993.0
2005-08-26 12:50:00,83.223,83.234,83.179,83.218,991999995.0
2005-08-26 12:55:00,83.222,83.235,83.158,83.193,828799998.0
2005-08-26 13:00:00,83.21,83.275,83.173,83.275,852799998.0
2005-08-26 13:05:00,83.285,83.315,83.236,83.282,1040300010.0
2005-08-26 13:10:00,83.26,83.291,83.235,83.249,973900005.0
2005-08-26 13:15:00,83.279,83.298,83.251,83.263,1043199999.0
2005-08-26 13:20:00,83.252,83.304,83.238,83.258,1016200002.0
2005-08-26 13:25:00,83.263,83.287,83.217,83.239,960500000.0
2005-08-26 13:30:00,83.236,83.259,83.18,83.218,1047499997.0
2005-08-26 13:35:00,83.189,83.255,83.178,83.255,998099998.0
2005-08-26 13:40:00,83.229,83.285,83.227,83.241,1065300005.0
2005-08-26 13:45:00,83.226,83.274,83.208,83.26,998699999.0
2005-08-26 13:50:00,83.19,83.269,83.19,83.205,978100006.0
2005-08-26 13:55:00,83.249,83.251,83.152,83.235,1107399997.0
2005-08-26 14:00:00,83.203,83.235,83.169,83.2,780999995.0
2005-08-26 14:05:00,83.203,83.211,83.099,83.189,1055800003.0
2005-08-26 14:10:00,83.164,83.226,83.157,83.186,926900003.0
2005-08-26 14:15:00,83.204,83.219,83.153,83.196,1234399999.0
2005-08-26 14:20:00,83.211,83.213,83.142,83.166,834999997.0
2005-08-26 14:25:00,83.162,83.209,83.157,83.187,954199998.0
2005-08-26 14:30:00,83.196,83.234,83.163,83.213,929899990.0
2005-08-26 14:35:00,83.183,83.228,83.151,83.212,980199996.0
2005-08-26 14:40:00,83.205,83.225,83.154,83.188,871600002.0
2005-08-26 14:45:00,83.157,83.19,83.129,83.135,1049299995.0
2005-08-26 14:50:00,83.165,83.204,83.117,83.184,1075000000.0
2005-08-26 14:55:00,83.176,83.241,83.161,83.241,797899995.0
2005-08-26 15:00:00,83.211,83.254,83.195,83.235,952100000.0
2005-08-26 15:05:00,83.221,83.265,83.192,83.247,1172900006.0
2005-08-26 15:10:00,83.248,83.257,83.18,83.21,835100000.0
2005-08-26 15:15:00,83.203,83.232,83.141,83.185,828199993.0
2005-08-26 15:20:00,83.223,83.231,83.147,83.181,997799996.0
2005-08-26 15:25:00,83.186,83.249,83.153,83.225,973899997.0
2005-08-26 15:30:00,83.211,83.284,83.198,83.238,659600001.0
2005-08-26 15:35:00,83.25,83.267,83.209,83.242,795400002.0
2005-08-26 15:40:00,83.253,83.254,83.166,83.217,1021600002.0
2005-08-26 15:45:00,83.183,83.258,83.178,83.229,1255700007.0
2005-08-26 15:50:00,83.223,83.282,83.213,83.279,1003199998.0
2005-08-26 15:55:00,83.24,83.33,83.231,83.306,933699992.0
2005-08-26 16:00:00,83.29,83.315,83.219,83.243,750099998.0
2005-08-26 16:05:00,83.249,83.256,83.198,83.24,910699997.0
2005-08-26 16:10:00,83.229,83.273,83.16,83.223,789500002.0
2005-08-26 16:15:00,83.22,83.248,83.187,83.223,851100005.0
2005-08-26 16:20:00,83.238,83.248,83.168,83.208,1166800002.0
2005-08-26 16:25:00,83.182,83.234,83.157,83.198,1071900002.0
2005-08-26 16:30:00,83.174,83.201,83.14,83.165,1139399997.0
2005-08-26 16:35:00,83.166,83.201,83.141,83.159,979400005.0
2005-08-26 16:40:00,83.162,83.257,83.153,83.237,1013099991.0
2005-08-26 16:45:00,83.23,83.272,83.184,83.237,1010100001.0
2005-08-26 16:50:00,83.221,83.294,83.208,83.266,846499998.0
2005-08-26 16:55:00,83.268,83.307,83.207,83.207,926500007.0
2005-08-26 17:00:00,83.196,83.196,83.112,83.14,1022599994.0
2005-08-26 17:05:00,83.167,83.168,83.128,83.154,626600000.0
2005-08-26 17:10:00,83.122,83.188,83.096,83.188,924599996.0
2005-08-26 17:15:00,83.177,83.199,83.123,83.149,1014700007.0
2005-08-26 17:20:00,83.158,83.204,83.118,83.156,1033799998.0
2005-08-26 17:25:00,83.102,83.22,83.102,83.22,987699992.0
2005-08-26 17:30:00,83.219,83.305,83.219,83.298,944800001.0
2005-08-26 17:35:00,83.27,83.301,83.248,83.296,1023699997.0
2005-08-26 17:40:00,83.292,83.341,83.25,83.314,1007500004.0
2005-08-26 17:45:00,83.304,83.337,83.215,83.231,961300002.0
2005-08-26 17:50:00,83.234,83.275,83.203,83.227,1063699997.0
2005-08-26 17:55:00,83.21,83.246,83.168,83.228,802499997.0
2005-08-26 18:00:00,83.223,83.242,83.175,83.213,6958499984.0
2005-08-26 18:05:00,83.213,83.219,83.124,83.18,9542699958.0
2005-08-26 18:10:00,83.17,83.209,83.107,83.159,6991699982.0
2005-08-26 18:15:00,83.12,83.23,83.1,83.17,6423199981.0
2005-08-26 18:20:00,83.174,83.29,83.136,83.2,8292899981.0
2005-08-26 18:25:00,83.25,83.3,83.158,83.203,6512099967.0
2005-08-26 18:30:00,83.157,83.199,83.129,83.155,7174399983.0
2005-08-26 18:35:00,83.148,83.175,83.118,83.132,5442899993.0
2005-08-26 18:40:00,83.159,83.19,83.109,83.125,4548799984.0
2005-08-26 18:45:00,83.17,83.184,83.11,83.175,3575699982.0
2005-08-26 18:50:00,83.155,83.211,83.131,83.211,3830999981.0
2005-08-26 18:55:00,83.195,83.239,83.164,83.177,4090000002.0
2005-08-26 19:00:00,83.203,83.24,83.18,83.225,2873100002.0
2005-08-26 19:05:00,83.218,83.258,83.187,83.211,3569099978.0
2005-08-26 19:10:00,83.198,83.22,83.151,83.209,2061399996.0
2005-08-26 19:15:00,83.197,83.232,83.163,83.207,2573599988.0
2005-08-26 19:20:00,83.198,83.213,83.114,83.143,3005399983.0
2005-08-26 19:25:00,83.151,83.175,83.071,83.096,4500399977.0
2005-08-26 19:30:00,83.098,83.115,83.011,83.023,3919999995.0
2005-08-26 19:35:00,83.025,83.08,83.002,83.048,3490100007.0
2005-08-26 19:40:00,83.042,83.111,83.015,83.041,2838499989.0
2005-08-26 19:45:00,83.075,83.094,83.012,83.036,2116199994.0
2005-08-26 19:50:00,83.052,83.083,83.022,83.068,2576699996.0
2005-08-26 19:55:00,83.079,83.112,83.029,83.057,2775500002.0
2005-08-26 20:00:00,83.077,83.086,83.009,83.061,2040400001.0
2005-08-26 20:05:00,83.095,83.104,83.031,83.066,3260199992.0
2005-08-26 20:10:00,83.083,83.096,83.017,83.077,4200300007.0
2005-08-26 20:15:00,83.046,83.083,83.013,83.036,2413499995.0
2005-08-26 20:20:00,83.002,83.06,82.991,83.019,2943500011.0
2005-08-26 20:25:00,83.045,83.093,82.972,83.074,4154299988.0
2005-08-26 20:30:00,83.05,83.133,83.05,83.096,4805599987.0
2005-08-26 20:35:00,83.072,83.186,83.072,83.156,3452899991.0
2005-08-26 20:40:00,83.13,83.226,83.125,83.182,4973599996.0
2005-08-26 20:45:00,83.211,83.241,83.117,83.169,3613299988.0
2005-08-26 20:50:00,83.147,83.224,83.116,83.198,3429700000.0
2005-08-26 20:55:00,83.167,83.21,83.12,83.16,4840699990.0
2005-08-26 21:00:00,83.152,83.237,83.122,83.184,3071199993.0
2005-08-26 21:05:00,83.21,83.268,83.165,83.24,3216299998.0
2005-08-26 21:10:00,83.2,83.274,83.193,83.261,2447199990.0
2005-08-26 21:15:00,83.219,83.275,83.18,83.215,4459399997.0
2005-08-26 21:20:00,83.165,83.259,83.135,83.169,4630500001.0
2005-08-26 21:25:00,83.217,83.231,83.136,83.145,2934699989.0
2005-08-26 21:30:00,83.17,83.21,83.136,83.164,1738300004.0
2005-08-26 21:35:00,83.139,83.222,83.138,83.167,2062799991.0
2005-08-26 21:40:00,83.133,83.225,83.112,83.209,2449099995.0
2005-08-26 21:45:00,83.234,83.256,83.186,83.25,1901200000.0
2005-08-26 21:50:00,83.214,83.288,83.193,83.26,1451099990.0
2005-08-26 21:55:00,83.253,83.302,83.222,83.292,1474299992.0
2005-08-26 22:00:00,83.262,83.302,83.186,83.208,3071700001.0
2005-08-26 22:05:00,83.207,83.265,83.207,83.233,961199998.0
2005-08-26 22:10:00,83.229,83.283,83.195,83.252,1653799996.0
2005-08-26 22:15:00,83.291,83.3,83.198,83.26,1544900002.0
2005-08-26 22:20:00,83.271,83.312,83.237,83.237,1496900001.0
2005-08-26 22:25:00,83.253,83.312,83.199,83.221,1691399990.0
2005-08-26 22:30:00,83.249,83.273,83.18,83.204,2434699990.0
2005-08-26 22:35:00,83.201,83.262,83.177,83.247,1267700001.0
2005-08-26 22:40:00,83.188,83.256,83.148,83.194,1504900004.0
2005-08-26 22:45:00,83.225,83.279,83.179,83.222,1708499986.0
2005-08-26 22:50:00,83.188,83.259,83.163,83.205,1472499996.0
2005-08-26 22:55:00,83.211,83.288,83.17,83.22,1852699991.0
2005-08-26 23:00:00,83.31,83.32,83.21,83.29,957500000.0
2005-08-26 23:05:00,83.35,83.37,83.2,83.27,766000000.0
2005-08-26 23:10:00,83.29,83.29,83.19,83.21,574500000.0
2005-08-26 23:15:00,83.19,83.19,83.18,83.18,383000000.0
2005-08-26 23:20:00,83.16,83.16,83.16,83.16,191500000.0
2005-08-26 23:30:00,83.15,83.15,83.15,83.15,191500000.0
2005-08-26 23:35:00,83.16,83.16,83.16,83.16,191500000.0
2005-08-28 23:00:00,83.248,83.248,83.159,83.187,1048399990.0
2005-08-28 23:05:00,83.203,83.244,83.18,83.181,1026799997.0
2005-08-28 23:10:00,83.196,83.213,83.149,83.149,957200008.0
2005-08-28 23:15:00,83.153,83.226,83.153,83.175,1040299995.0
2005-08-28 23:20:00,83.165,83.193,83.11,83.193,978800000.0
2005-08-28 23:25:00,83.177,83.194,83.136,83.145,910800005.0
2005-08-28 23:30:00,83.146,83.217,83.134,83.168,933500001.0
2005-08-28 23:35:00,83.155,83.2,83.129,83.157,951700001.0
2005-08-28 23:40:00,83.177,83.188,83.13,83.159,1177500001.0
2005-08-28 23:45:00,83.139,83.188,83.07,83.107,1089199983.0
2005-08-28 23:50:00,83.083,83.126,83.061,83.07,924799991.0
2005-08-28 23:55:00,83.096,83.13,83.064,83.064,977999994.0
2005-08-29 00:00:00,83.216,83.216,83.047,83.114,951499995.0
2005-08-29 00:05:00,83.072,83.121,83.043,83.092,811199998.0
2005-08-29 00:10:00,83.072,83.115,83.054,83.056,973999998.0
2005-08-29 00:15:00,83.079,83.094,83.035,83.068,888900007.0
2005-08-29 00:20:00,83.041,83.113,83.04,83.093,1079400005.0
2005-08-29 00:25:00,83.114,83.118,83.053,83.087,898200003.0
2005-08-29 00:30:00,83.12,83.123,83.064,83.076,890600001.0
2005-08-29 00:35:00,83.083,83.102,83.034,83.048,854599993.0
2005-08-29 00:40:00,83.068,83.069,83.001,83.025,699599999.0
2005-08-29 00:45:00,83.012,83.057,82.997,83.049,864599994.0
2005-08-29 00:50:00,83.045,83.056,82.992,83.053,917499995.0
2005-08-29 00:55:00,83.03,83.082,83.019,83.082,767600002.0
2005-08-29 01:00:00,83.074,83.093,83.004,83.055,1030799995.0
2005-08-29 01:05:00,83.044,83.092,82.999,83.066,992299992.0
2005-08-29 01:10:00,83.055,83.09,83.013,83.055,1041799998.0
2005-08-29 01:15:00,83.068,83.158,83.062,83.14,1067400004.0
2005-08-29 01:20:00,83.132,83.192,83.114,83.144,937600000.0
2005-08-29 01:25:00,83.142,83.187,83.113,83.165,1024999997.0
2005-08-29 01:30:00,83.151,83.168,83.089,83.134,1056299999.0
2005-08-29 01:35:00,83.141,83.171,83.107,83.123,705499999.0
2005-08-29 01:40:00,83.135,83.135,83.049,83.049,1059899997.0
2005-08-29 01:45:00,83.089,83.099,83.033,83.069,863299994.0
2005-08-29 01:50:00,83.059,83.092,83.025,83.062,1038599999.0
2005-08-29 01:55:00,83.066,83.097,83.016,83.023,1060999997.0
2005-08-29 02:00:00,83.057,83.065,82.984,83.022,979399998.0
2005-08-29 02:05:00,83.042,83.086,82.999,83.064,950399997.0
2005-08-29 02:10:00,83.054,83.109,83.016,83.102,965699999.0
2005-08-29 02:15:00,83.12,83.171,83.062,83.136,1296099998.0
2005-08-29 02:20:00,83.154,83.191,83.133,83.158,824500005.0
2005-08-29 02:25:00,83.116,83.178,83.1,83.167,1031199998.0
2005-08-29 02:30:00,83.165,83.18,83.113,83.18,979699994.0
2005-08-29 02:35:00,83.147,83.183,83.107,83.143,913200006.0
2005-08-29 02:40:00,83.162,83.183,83.084,83.156,1000399997.0
2005-08-29 02:45:00,83.168,83.177,83.107,83.16,942299999.0
2005-08-29 02:50:00,83.172,83.2,83.143,83.175,938799997.0
2005-08-29 02:55:00,83.172,83.279,83.172,83.234,821099992.0
2005-08-29 03:00:00,83.243,83.27,83.186,83.209,968399998.0
2005-08-29 03:05:00,83.253,83.405,83.201,83.383,1131599993.0
2005-08-29 03:10:00,83.402,83.418,83.327,83.394,991099993.0
2005-08-29 03:15:00,83.397,83.405,83.34,83.34,962400001.0
2005-08-29 03:20:00,83.349,83.366,83.257,83.269,756000002.0
2005-08-29 03:25:00,83.278,83.304,83.238,83.274,954500003.0
2005-08-29 03:30:00,83.287,83.324,83.255,83.311,890499995.0
2005-08-29 03:35:00,83.294,83.324,83.252,83.252,1141499996.0
2005-08-29 03:40:00,83.263,83.287,83.22,83.259,920700000.0
2005-08-29 03:45:00,83.256,83.283,83.214,83.258,832199997.0
2005-08-29 03:50:00,83.24,83.302,83.218,83.234,968399998.0
2005-08-29 03:55:00,83.225,83.266,83.146,83.155,974999998.0
2005-08-29 04:00:00,83.17,83.198,83.138,83.165,1061900001.0
2005-08-29 04:05:00,83.163,83.19,83.127,83.162,1088200003.0
2005-08-29 04:10:00,83.179,83.268,83.155,83.268,1169399993.0
2005-08-29 04:15:00,83.242,83.27,83.196,83.255,1108500005.0
2005-08-29 04:20:00,83.237,83.276,83.179,83.229,1007599998.0
2005-08-29 04:25:00,83.198,83.258,83.182,83.21,784499999.0
2005-08-29 04:30:00,83.23,83.25,83.181,83.224,864300001.0
2005-08-29 04:35:00,83.212,83.246,83.178,83.194,807799994.0
2005-08-29 04:40:00,83.227,83.245,83.174,83.231,946299995.0
2005-08-29 04:45:00,83.231,83.248,83.168,83.232,1014500003.0
2005-08-29 04:50:00,83.19,83.23,83.173,83.194,1069700002.0
2005-08-29 04:55:00,83.181,83.23,83.159,83.204,834299996.0
2005-08-29 05:00:00,83.213,83.232,83.16,83.208,1040500009.0
2005-08-29 05:05:00,83.22,83.238,83.161,83.238,947699999.0
2005-08-29 05:10:00,83.226,83.235,83.174,83.203,1069399994.0
2005-08-29 05:15:00,83.215,83.24,83.178,83.216,1135600004.0
2005-08-29 05:20:00,83.196,83.244,83.181,83.192,1009799994.0
2005-08-29 05:25:00,83.199,83.242,83.18,83.228,998399998.0
2005-08-29 05:30:00,83.216,83.272,83.181,83.233,875300000.0
2005-08-29 05:35:00,83.232,83.325,83.21,83.258,1182499996.0
2005-08-29 05:40:00,83.243,83.273,83.197,83.219,938499997.0
2005-08-29 05:45:00,83.225,83.269,83.208,83.26,812699991.0
2005-08-29 05:50:00,83.26,83.288,83.218,83.282,1128399997.0
2005-08-29 05:55:00,83.25,83.299,83.232,83.287,962699999.0
2005-08-29 06:00:00,83.281,83.315,83.232,83.277,1050300001.0
2005-08-29 06:05:00,83.263,83.285,83.236,83.257,924299994.0
2005-08-29 06:10:00,83.243,83.3,83.219,83.255,935900000.0
2005-08-29 06:15:00,83.253,83.297,83.235,83.252,955699996.0
2005-08-29 06:20:00,83.244,83.312,83.244,83.258,1081999993.0
2005-08-29 06:25:00,83.293,83.307,83.228,83.257,996499996.0
2005-08-29 06:30:00,83.247,83.295,83.234,83.264,923800006.0
2005-08-29 06:35:00,83.303,83.359,83.289,83.335,939599999.0
2005-08-29 06:40:00,83.309,83.381,83.293,83.362,1034899996.0
2005-08-29 06:45:00,83.386,83.399,83.352,83.374,967800006.0
2005-08-29 06:50:00,83.364,83.398,83.344,83.37,1135999994.0
2005-08-29 06:55:00,83.354,83.395,83.332,83.354,899900000.0
2005-08-29 07:00:00,83.349,83.396,83.337,83.367,850000003.0
2005-08-29 07:05:00,83.34,83.365,83.287,83.326,991100004.0
2005-08-29 07:10:00,83.335,83.371,83.31,83.336,763299996.0
2005-08-29 07:15:00,83.37,83.41,83.331,83.41,1219599998.0
2005-08-29 07:20:00,83.401,83.443,83.356,83.419,763800000.0
2005-08-29 07:25:00,83.421,83.421,83.378,83.408,1132699993.0
2005-08-29 07:30:00,83.398,83.458,83.355,83.438,845699995.0
2005-08-29 07:35:00,83.442,83.462,83.379,83.422,1131700000.0
2005-08-29 07:40:00,83.395,83.419,83.35,83.371,898299995.0
2005-08-29 07:45:00,83.38,83.423,83.336,83.411,1177500003.0
2005-08-29 07:50:00,83.398,83.422,83.344,83.402,1037499988.0
2005-08-29 07:55:00,83.392,83.433,83.369,83.416,882399989.0
2005-08-29 08:00:00,83.435,83.463,83.371,83.412,992599995.0
2005-08-29 08:05:00,83.398,83.43,83.377,83.406,1104399994.0
2005-08-29 08:10:00,83.376,83.456,83.347,83.456,764200000.0
2005-08-29 08:15:00,83.457,83.478,83.4,83.455,869800002.0
2005-08-29 08:20:00,83.405,83.468,83.401,83.434,915799995.0
2005-08-29 08:25:00,83.379,83.418,83.342,83.368,997699997.0
2005-08-29 08:30:00,83.377,83.386,83.322,83.357,1110200011.0
2005-08-29 08:35:00,83.36,83.405,83.33,83.368,1021399992.0
2005-08-29 08:40:00,83.374,83.414,83.351,83.373,1032899998.0
2005-08-29 08:45:00,83.368,83.388,83.313,83.341,939300001.0
2005-08-29 08:50:00,83.35,83.377,83.319,83.36,856799992.0
2005-08-29 08:55:00,83.37,83.404,83.328,83.364,1029499995.0
2005-08-29 09:00:00,83.338,83.377,83.307,83.334,997199996.0
2005-08-29 09:05:00,83.374,83.382,83.312,83.361,948300001.0
2005-08-29 09:10:00,83.349,83.359,83.297,83.309,757099999.0
2005-08-29 09:15:00,83.305,83.381,83.299,83.356,898200000.0
2005-08-29 09:20:00,83.376,83.387,83.271,83.302,919099998.0
2005-08-29 09:25:00,83.293,83.349,83.283,83.325,1060000007.0
2005-08-29 09:30:00,83.307,83.375,83.271,83.339,808899997.0
2005-08-29 09:35:00,83.369,83.369,83.275,83.298,734499994.0
2005-08-29 09:40:00,83.313,83.325,83.225,83.266,831200001.0
2005-08-29 09:45:00,83.235,83.276,83.211,83.235,1285800000.0
2005-08-29 09:50:00,83.253,83.26,83.183,83.224,957100001.0
2005-08-29 09:55:00,83.231,83.27,83.194,83.223,1134299995.0
2005-08-29 10:00:00,83.226,83.249,83.2,83.216,789699999.0
2005-08-29 10:05:00,83.215,83.289,83.162,83.278,1258099995.0
2005-08-29 10:10:00,83.261,83.308,83.233,83.286,782999998.0
2005-08-29 10:15:00,83.287,83.292,83.202,83.238,722599995.0
2005-08-29 10:20:00,83.215,83.246,83.17,83.19,999799995.0
2005-08-29 10:25:00,83.247,83.299,83.223,83.282,1102199998.0
2005-08-29 10:30:00,83.268,83.321,83.242,83.311,783799995.0
2005-08-29 10:35:00,83.28,83.315,83.244,83.262,1097099986.0
2005-08-29 10:40:00,83.293,83.299,83.249,83.27,1225199993.0
2005-08-29 10:45:00,83.215,83.282,83.209,83.267,918800007.0
2005-08-29 10:50:00,83.262,83.282,83.221,83.253,892400001.0
2005-08-29 10:55:00,83.268,83.294,83.241,83.251,1276099987.0
2005-08-29 11:00:00,83.317,83.322,83.258,83.295,1047299995.0
2005-08-29 11:05:00,83.331,83.331,83.252,83.316,843199999.0
2005-08-29 11:10:00,83.315,83.315,83.264,83.272,1182400004.0
2005-08-29 11:15:00,83.293,83.312,83.25,83.276,923499998.0
2005-08-29 11:20:00,83.283,83.321,83.25,83.279,859099995.0
2005-08-29 11:25:00,83.294,83.323,83.257,83.286,1057299997.0
2005-08-29 11:30:00,83.303,83.315,83.25,83.25,1036599996.0
2005-08-29 11:35:00,83.248,83.35,83.233,83.308,1157500004.0
2005-08-29 11:40:00,83.265,83.357,83.265,83.339,925900003.0
2005-08-29 11:45:00,83.342,83.369,83.287,83.317,925099994.0
2005-08-29 11:50:00,83.305,83.352,83.254,83.289,1222600001.0
2005-08-29 11:55:00,83.315,83.355,83.283,83.327,762999998.0
2005-08-29 12:00:00,83.288,83.348,83.287,83.309,989499997.0
2005-08-29 12:05:00,83.311,83.346,83.26,83.309,796199995.0
2005-08-29 12:10:00,83.326,83.36,83.297,83.313,864599999.0
2005-08-29 12:15:00,83.33,83.358,83.296,83.327,791300000.0
2005-08-29 12:20:00,83.329,83.351,83.287,83.309,1075199995.0
2005-08-29 12:25:00,83.29,83.377,83.29,83.331,1069500000.0
2005-08-29 12:30:00,83.367,83.38,83.313,83.339,1050299999.0
2005-08-29 12:35:00,83.358,83.382,83.311,83.339,1008300003.0
2005-08-29 12:40:00,83.35,83.458,83.343,83.429,881199997.0
2005-08-29 12:45:00,83.427,83.458,83.38,83.414,974899993.0
2005-08-29 12:50:00,83.406,83.407,83.329,83.358,940199998.0
2005-08-29 12:55:00,83.42,83.441,83.373,83.434,955399997.0
2005-08-29 13:00:00,83.435,83.46,83.401,83.425,852200005.0
2005-08-29 13:05:00,83.411,83.447,83.381,83.411,1025599994.0
2005-08-29 13:10:00,83.414,83.433,83.365,83.408,952299997.0
2005-08-29 13:15:00,83.401,83.413,83.335,83.383,1125499993.0
2005-08-29 13:20:00,83.404,83.406,83.35,83.365,1065099997.0
2005-08-29 13:25:00,83.357,83.412,83.324,83.343,1084100000.0
2005-08-29 13:30:00,83.362,83.367,83.289,83.316,1072500000.0
2005-08-29 13:35:00,83.308,83.343,83.258,83.281,1089499997.0
2005-08-29 13:40:00,83.307,83.331,83.258,83.292,1266599989.0
2005-08-29 13:45:00,83.249,83.327,83.236,83.292,1017400001.0
2005-08-29 13:50:00,83.227,83.332,83.227,83.276,854799999.0
2005-08-29 13:55:00,83.283,83.295,83.196,83.247,1099199998.0
2005-08-29 14:00:00,83.268,83.292,83.227,83.267,870600001.0
2005-08-29 14:05:00,83.261,83.29,83.233,83.242,1175299992.0
2005-08-29 14:10:00,83.291,83.292,83.218,83.258,1205499998.0
2005-08-29 14:15:00,83.258,83.321,83.219,83.313,969499994.0
2005-08-29 14:20:00,83.276,83.302,83.238,83.282,1035399989.0
2005-08-29 14:25:00,83.299,83.338,83.263,83.317,993599991.0
2005-08-29 14:30:00,83.277,83.328,83.239,83.249,1033400001.0
2005-08-29 14:35:00,83.24,83.288,83.226,83.26,922599999.0
2005-08-29 14:40:00,83.273,83.339,83.244,83.323,937300004.0
2005-08-29 14:45:00,83.298,83.321,83.261,83.294,1019599997.0
2005-08-29 14:50:00,83.295,83.336,83.27,83.307,1009400003.0
2005-08-29 14:55:00,83.323,83.352,83.28,83.326,779400004.0
2005-08-29 15:00:00,83.311,83.378,83.283,83.328,944899998.0
2005-08-29 15:05:00,83.347,83.362,83.252,83.322,1056800005.0
2005-08-29 15:10:00,83.332,83.343,83.295,83.335,1036800003.0
2005-08-29 15:15:00,83.318,83.351,83.295,83.35,1126600000.0
2005-08-29 15:20:00,83.34,83.382,83.307,83.343,821699997.0
2005-08-29 15:25:00,83.327,83.405,83.312,83.396,821999996.0
2005-08-29 15:30:00,83.38,83.393,83.32,83.365,1022000001.0
2005-08-29 15:35:00,83.37,83.376,83.312,83.342,828699998.0
2005-08-29 15:40:00,83.34,83.361,83.276,83.305,1008299996.0
2005-08-29 15:45:00,83.334,83.351,83.264,83.329,991699999.0
2005-08-29 15:50:00,83.285,83.359,83.28,83.324,977599995.0
2005-08-29 15:55:00,83.331,83.379,83.312,83.361,726899994.0
2005-08-29 16:00:00,83.353,83.395,83.305,83.318,1030499998.0
2005-08-29 16:05:00,83.352,83.375,83.306,83.321,1104999990.0
2005-08-29 16:10:00,83.333,83.38,83.307,83.321,918700002.0
2005-08-29 16:15:00,83.324,83.388,83.319,83.365,929299999.0
2005-08-29 16:20:00,83.376,83.386,83.318,83.361,922699998.0
2005-08-29 16:25:00,83.356,83.373,83.299,83.328,1136200003.0
2005-08-29 16:30:00,83.308,83.354,83.277,83.317,983600003.0
2005-08-29 16:35:00,83.312,83.332,83.265,83.265,777499998.0
2005-08-29 16:40:00,83.307,83.307,83.22,83.242,1035499998.0
2005-08-29 16:45:00,83.283,83.327,83.23,83.3,1042400005.0
2005-08-29 16:50:00,83.314,83.349,83.269,83.289,1049799999.0
2005-08-29 16:55:00,83.28,83.31,83.227,83.25,1006799995.0
2005-08-29 17:00:00,83.245,83.261,83.185,83.195,893100006.0
2005-08-29 17:05:00,83.181,83.259,83.169,83.231,783599998.0
2005-08-29 17:10:00,83.232,83.261,83.204,83.24,1145300000.0
2005-08-29 17:15:00,83.246,83.267,83.198,83.206,947800004.0
2005-08-29 17:20:00,83.222,83.245,83.182,83.242,889299996.0
2005-08-29 17:25:00,83.239,83.239,83.154,83.218,1140500000.0
2005-08-29 17:30:00,83.182,83.209,83.14,83.209,976800002.0
2005-08-29 17:35:00,83.188,83.22,83.157,83.2,870799996.0
2005-08-29 17:40:00,83.204,83.208,83.081,83.082,895000004.0
2005-08-29 17:45:00,83.085,83.112,83.051,83.07,861300000.0
2005-08-29 17:50:00,83.096,83.142,83.072,83.113,1079099997.0
2005-08-29 17:55:00,83.077,83.121,83.031,83.031,1054000006.0
2005-08-29 18:00:00,83.003,83.19,83.003,83.113,6489099977.0
2005-08-29 18:05:00,83.128,83.25,83.117,83.185,8148000000.0
2005-08-29 18:10:00,83.176,83.213,83.135,83.176,7035499999.0
2005-08-29 18:15:00,83.21,83.24,83.145,83.182,8091300008.0
2005-08-29 18:20:00,83.18,83.27,83.11,83.175,8278799986.0
2005-08-29 18:25:00,83.22,83.23,83.124,83.127,6803599986.0
2005-08-29 18:30:00,83.201,83.201,83.071,83.071,7059599970.0
2005-08-29 18:35:00,83.117,83.161,83.077,83.086,5387699993.0
2005-08-29 18:40:00,83.111,83.141,83.049,83.087,4259899993.0
2005-08-29 18:45:00,83.115,83.168,83.048,83.114,3705699979.0
2005-08-29 18:50:00,83.148,83.217,83.133,83.188,4059699993.0
2005-08-29 18:55:00,83.157,83.202,83.089,83.134,4270199987.0
2005-08-29 19:00:00,83.172,83.172,83.098,83.162,2746199994.0
2005-08-29 19:05:00,83.153,83.173,83.112,83.16,3497200004.0
2005-08-29 19:10:00,83.104,83.172,83.09,83.135,2419199994.0
2005-08-29 19:15:00,83.146,83.173,83.103,83.165,3167099981.0
2005-08-29 19:20:00,83.163,83.19,83.077,83.16,3461900003.0
2005-08-29 19:25:00,83.161,83.179,83.107,83.166,4619700013.0
2005-08-29 19:30:00,83.14,83.164,83.096,83.117,3670600002.0
2005-08-29 19:35:00,83.127,83.194,83.099,83.152,3276699999.0
2005-08-29 19:40:00,83.128,83.199,83.11,83.121,2994499990.0
2005-08-29 19:45:00,83.141,83.168,83.075,83.142,2629999991.0
2005-08-29 19:50:00,83.135,83.153,83.076,83.127,2704399999.0
2005-08-29 19:55:00,83.107,83.157,83.064,83.12,2776900005.0
2005-08-29 20:00:00,83.121,83.155,83.065,83.137,2076099990.0
2005-08-29 20:05:00,83.127,83.16,83.094,83.131,2935999995.0
2005-08-29 20:10:00,83.114,83.155,83.082,83.143,3969099986.0
2005-08-29 20:15:00,83.145,83.153,83.085,83.118,2420899983.0
2005-08-29 20:20:00,83.156,83.201,83.108,83.17,3069099991.0
2005-08-29 20:25:00,83.164,83.209,83.112,83.148,3803299994.0
2005-08-29 20:30:00,83.141,83.238,83.114,83.235,4500700001.0
2005-08-29 20:35:00,83.209,83.248,83.179,83.207,3330599995.0
2005-08-29 20:40:00,83.215,83.244,83.187,83.191,4933099978.0
2005-08-29 20:45:00,83.22,83.25,83.162,83.212,3392399989.0
2005-08-29 20:50:00,83.237,83.271,83.189,83.258,3538000005.0
2005-08-29 20:55:00,83.231,83.259,83.188,83.217,5230199986.0
2005-08-29 21:00:00,83.219,83.248,83.165,83.165,3447999996.0
2005-08-29 21:05:00,83.215,83.241,83.175,83.19,3336699990.0
2005-08-29 21:10:00,83.201,83.235,83.162,83.194,2518599990.0
2005-08-29 21:15:00,83.16,83.204,83.142,83.179,3666099990.0
2005-08-29 21:20:00,83.181,83.202,83.13,83.136,4696499990.0
2005-08-29 21:25:00,83.138,83.216,83.138,83.208,2854599989.0
2005-08-29 21:30:00,83.206,83.24,83.167,83.211,1845999997.0
2005-08-29 21:35:00,83.206,83.263,83.182,83.25,2046100001.0
2005-08-29 21:40:00,83.25,83.269,83.188,83.213,2515099999.0
2005-08-29 21:45:00,83.21,83.249,83.18,83.181,2101299989.0
2005-08-29 21:50:00,83.212,83.212,83.159,83.191,1432799988.0
2005-08-29 21:55:00,83.19,83.224,83.154,83.18,1391000006.0
2005-08-29 22:00:00,83.165,83.211,83.14,83.161,3282199986.0
2005-08-29 22:05:00,83.174,83.208,83.137,83.155,1102600001.0
2005-08-29 22:10:00,83.162,83.222,83.143,83.165,1618899993.0
2005-08-29 22:15:00,83.181,83.224,83.151,83.204,1463500001.0
2005-08-29 22:20:00,83.212,83.234,83.164,83.215,1863399998.0
2005-08-29 22:25:00,83.159,83.234,83.147,83.234,1674600002.0
2005-08-29 22:30:00,83.223,83.235,83.161,83.209,2590500006.0
2005-08-29 22:35:00,83.209,83.26,83.188,83.208,1361799997.0
2005-08-29 22:40:00,83.212,83.255,83.168,83.228,1511699998.0
2005-08-29 22:45:00,83.214,83.246,83.141,83.19,1577599985.0
2005-08-29 22:50:00,83.156,83.233,83.142,83.183,1533699998.0
2005-08-29 22:55:00,83.216,83.246,83.117,83.163,1614499996.0
2005-08-29 23:00:00,83.231,83.231,83.11,83.134,1133900001.0
2005-08-29 23:05:00,83.142,83.17,83.097,83.158,720200000.0
2005-08-29 23:10:00,83.167,83.183,83.074,83.095,918900002.0
2005-08-29 23:15:00,83.085,83.122,83.045,83.06,1050699995.0
2005-08-29 23:20:00,83.055,83.078,83.001,83.038,1146699995.0
2005-08-29 23:25:00,83.062,83.089,82.998,83.03,762699998.0
2005-08-29 23:30:00,83.03,83.193,82.978,83.001,1076000004.0
2005-08-29 23:35:00,83.018,83.053,82.97,83.047,1004599995.0
2005-08-29 23:40:00,83.045,83.054,82.966,82.99,1243600000.0
2005-08-29 23:45:00,82.965,82.999,82.926,82.957,1242699992.0
2005-08-29 23:50:00,82.966,83.008,82.95,82.965,959299998.0
2005-08-29 23:55:00,82.943,82.996,82.936,82.986,825800004.0
2005-08-30 00:00:00,82.954,82.998,82.924,82.963,1105999996.0
2005-08-30 00:05:00,82.965,82.993,82.9,82.959,895400006.0
2005-08-30 00:10:00,82.938,82.977,82.917,82.931,1114800001.0
2005-08-30 00:15:00,82.963,82.963,82.893,82.94,1114299992.0
2005-08-30 00:20:00,82.929,82.954,82.874,82.89,999300006.0
2005-08-30 00:25:00,82.916,83.06,82.911,83.042,832500001.0
2005-08-30 00:30:00,83.057,83.06,82.988,83.055,903299996.0
2005-08-30 00:35:00,83.02,83.103,83.02,83.067,922400000.0
2005-08-30 00:40:00,83.098,83.135,83.048,83.096,996800005.0
2005-08-30 00:45:00,83.101,83.123,83.041,83.113,831499998.0
2005-08-30 00:50:00,83.106,83.167,83.064,83.123,993999995.0
2005-08-30 00:55:00,83.136,83.136,83.059,83.126,886900001.0
2005-08-30 01:00:00,83.081,83.116,83.045,83.071,787200001.0
2005-08-30 01:05:00,83.086,83.098,83.033,83.069,1215099996.0
2005-08-30 01:10:00,83.076,83.106,83.044,83.065,1315000001.0
2005-08-30 01:15:00,83.05,83.104,83.017,83.104,1125100001.0
2005-08-30 01:20:00,83.069,83.126,83.043,83.094,820099998.0
2005-08-30 01:25:00,83.07,83.125,83.059,83.1,899600000.0
2005-08-30 01:30:00,83.074,83.095,82.986,83.027,1065299994.0
2005-08-30 01:35:00,83.008,83.037,82.921,82.965,782899990.0
2005-08-30 01:40:00,82.925,83.003,82.912,82.995,738099995.0
2005-08-30 01:45:00,83.0,83.017,82.937,82.975,1164500000.0
2005-08-30 01:50:00,82.952,83.005,82.94,83.001,963399996.0
2005-08-30 01:55:00,82.959,83.024,82.941,82.984,1043500005.0
2005-08-30 02:00:00,83.003,83.003,82.905,82.955,957599992.0
2005-08-30 02:05:00,82.954,82.981,82.912,82.973,1091699999.0
2005-08-30 02:10:00,82.943,82.96,82.886,82.92,1159200004.0
2005-08-30 02:15:00,82.938,82.967,82.892,82.962,754999998.0
2005-08-30 02:20:00,82.979,83.035,82.96,83.035,774299998.0
2005-08-30 02:25:00,83.036,83.064,82.984,82.988,1046800005.0
2005-08-30 02:30:00,83.001,83.03,82.965,83.009,1018199997.0
2005-08-30 02:35:00,82.973,83.056,82.973,82.981,1106900001.0
2005-08-30 02:40:00,83.027,83.044,82.983,82.99,955699997.0
2005-08-30 02:45:00,82.988,83.039,82.962,83.007,1139799997.0
2005-08-30 02:50:00,82.984,83.03,82.966,82.993,938399998.0
2005-08-30 02:55:00,82.968,83.003,82.918,82.987,993999995.0
2005-08-30 03:00:00,82.954,82.997,82.93,82.961,884099997.0
2005-08-30 03:05:00,82.938,82.972,82.912,82.967,1318599999.0
2005-08-30 03:10:00,82.942,82.974,82.916,82.953,908499992.0
2005-08-30 03:15:00,82.963,82.988,82.92,82.981,1001699998.0
2005-08-30 03:20:00,82.974,82.984,82.927,82.95,656499993.0
2005-08-30 03:25:00,82.982,83.007,82.952,83.0,928500002.0
2005-08-30 03:30:00,82.999,83.038,82.933,82.971,1106399990.0
2005-08-30 03:35:00,83.007,83.08,82.96,83.053,846700000.0
2005-08-30 03:40:00,83.063,83.094,83.0,83.058,1251400001.0
2005-08-30 03:45:00,83.079,83.151,83.049,83.115,1069900004.0
2005-08-30 03:50:00,83.092,83.22,83.092,83.212,842400004.0
2005-08-30 03:55:00,83.214,83.24,83.126,83.152,1104300000.0
2005-08-30 04:00:00,83.123,83.171,83.093,83.099,914499996.0
2005-08-30 04:05:00,83.116,83.158,83.087,83.129,1046599994.0
2005-08-30 04:10:00,83.109,83.143,83.082,83.108,851499995.0
2005-08-30 04:15:00,83.117,83.198,83.079,83.168,1023300000.0
2005-08-30 04:20:00,83.193,83.223,83.141,83.18,1062000002.0
2005-08-30 04:25:00,83.178,83.223,83.162,83.185,977800000.0
2005-08-30 04:30:00,83.178,83.224,83.148,83.181,1016099999.0
2005-08-30 04:35:00,83.19,83.232,83.145,83.171,895800002.0
2005-08-30 04:40:00,83.172,83.194,83.068,83.087,869200001.0
2005-08-30 04:45:00,83.057,83.097,82.98,82.989,901400005.0
2005-08-30 04:50:00,82.984,83.022,82.936,83.022,1185000006.0
2005-08-30 04:55:00,83.001,83.016,82.958,82.971,856000001.0
2005-08-30 05:00:00,82.954,83.024,82.946,83.006,675000004.0
2005-08-30 05:05:00,82.998,83.09,82.975,83.075,874000001.0
2005-08-30 05:10:00,83.03,83.107,83.026,83.048,763999996.0
2005-08-30 05:15:00,83.055,83.062,82.998,83.012,1100599997.0
2005-08-30 05:20:00,83.042,83.079,82.986,83.06,1167999991.0
2005-08-30 05:25:00,83.047,83.071,83.01,83.028,1039200001.0
2005-08-30 05:30:00,83.06,83.093,82.998,83.01,757499998.0
2005-08-30 05:35:00,83.032,83.066,83.013,83.044,1081299998.0
2005-08-30 05:40:00,83.048,83.074,82.964,83.01,975299994.0
2005-08-30 05:45:00,82.995,83.065,82.991,83.02,994499996.0
2005-08-30 05:50:00,83.046,83.062,82.926,82.943,892500000.0
2005-08-30 05:55:00,82.952,82.974,82.917,82.932,793499995.0
2005-08-30 06:00:00,82.951,83.004,82.95,82.987,1162399994.0
2005-08-30 06:05:00,82.936,83.0,82.925,82.969,821999998.0
2005-08-30 06:10:00,82.95,83.07,82.944,83.021,933300001.0
2005-08-30 06:15:00,83.051,83.051,82.979,83.015,1192500006.0
2005-08-30 06:20:00,82.987,83.046,82.958,83.041,1099099993.0
2005-08-30 06:25:00,83.04,83.084,82.99,83.039,1251699995.0
2005-08-30 06:30:00,83.042,83.086,83.017,83.054,884699995.0
2005-08-30 06:35:00,83.044,83.073,83.009,83.073,1197599991.0
2005-08-30 06:40:00,83.074,83.074,83.009,83.022,958399998.0
2005-08-30 06:45:00,83.03,83.109,83.023,83.105,1009700004.0
2005-08-30 06:50:00,83.064,83.088,82.999,83.046,809100005.0
2005-08-30 06:55:00,83.05,83.074,83.008,83.045,1006400004.0
2005-08-30 07:00:00,83.043,83.063,82.977,82.99,1018899995.0
2005-08-30 07:05:00,83.017,83.017,82.947,82.953,888399998.0
2005-08-30 07:10:00,82.964,82.998,82.929,82.965,852699994.0
2005-08-30 07:15:00,82.961,83.01,82.938,82.99,1189800002.0
2005-08-30 07:20:00,82.963,83.001,82.944,82.997,898200000.0
2005-08-30 07:25:00,82.989,83.01,82.939,82.955,1048699995.0
2005-08-30 07:30:00,82.946,83.012,82.926,83.008,1077099999.0
2005-08-30 07:35:00,83.012,83.022,82.924,82.983,846100001.0
2005-08-30 07:40:00,82.947,83.006,82.929,82.947,891900001.0
2005-08-30 07:45:00,82.944,83.004,82.917,82.955,914700004.0
2005-08-30 07:50:00,83.014,83.029,82.958,82.984,1070299998.0
2005-08-30 07:55:00,82.977,83.006,82.909,82.982,783599998.0
2005-08-30 08:00:00,83.017,83.066,82.986,82.999,796699989.0
2005-08-30 08:05:00,83.001,83.049,82.962,82.988,928500001.0
2005-08-30 08:10:00,82.965,83.041,82.964,83.015,958799996.0
2005-08-30 08:15:00,82.996,83.039,82.958,82.975,929599994.0
2005-08-30 08:20:00,83.034,83.083,83.008,83.083,858699998.0
2005-08-30 08:25:00,83.044,83.11,83.009,83.093,1209899992.0
2005-08-30 08:30:00,83.118,83.154,83.075,83.098,1132099998.0
2005-08-30 08:35:00,83.119,83.139,83.088,83.102,883499998.0
2005-08-30 08:40:00,83.098,83.173,83.073,83.145,1193899997.0
2005-08-30 08:45:00,83.138,83.156,83.099,83.153,954399995.0
2005-08-30 08:50:00,83.164,83.164,83.084,83.134,937700003.0
2005-08-30 08:55:00,83.12,83.125,83.052,83.115,991899991.0
2005-08-30 09:00:00,83.092,83.165,83.088,83.105,1167200003.0
2005-08-30 09:05:00,83.094,83.122,83.045,83.097,791099999.0
2005-08-30 09:10:00,83.114,83.123,83.05,83.06,987099989.0
2005-08-30 09:15:00,83.094,83.14,83.074,83.129,971299997.0
2005-08-30 09:20:00,83.118,83.134,83.051,83.106,839000004.0
2005-08-30 09:25:00,83.087,83.123,83.055,83.076,892499992.0
2005-08-30 09:30:00,83.092,83.17,83.072,83.165,840699995.0
2005-08-30 09:35:00,83.168,83.233,83.145,83.193,818900007.0
2005-08-30 09:40:00,83.175,83.207,83.148,83.179,860399992.0
2005-08-30 09:45:00,83.178,83.201,83.126,83.179,1144800001.0
2005-08-30 09:50:00,83.174,83.235,83.139,83.218,1084000008.0
2005-08-30 09:55:00,83.228,83.235,83.151,83.184,1160499991.0
2005-08-30 10:00:00,83.18,83.244,83.147,83.244,1053700004.0
2005-08-30 10:05:00,83.251,83.265,83.185,83.233,968399993.0
2005-08-30 10:10:00,83.204,83.22,83.165,83.201,944799999.0
2005-08-30 10:15:00,83.203,83.232,83.175,83.231,912100004.0
2005-08-30 10:20:00,83.238,83.241,83.156,83.198,1028099999.0
2005-08-30 10:25:00,83.221,83.244,83.178,83.205,934699999.0
2005-08-30 10:30:00,83.223,83.237,83.142,83.171,1054799995.0
2005-08-30 10:35:00,83.148,83.189,83.114,83.158,1169500002.0
2005-08-30 10:40:00,83.161,83.229,83.143,83.209,1154199998.0
2005-08-30 10:45:00,83.21,83.258,83.171,83.241,821099995.0
2005-08-30 10:50:00,83.244,83.273,83.218,83.225,1149900000.0
2005-08-30 10:55:00,83.246,83.281,83.228,83.277,1114099998.0
2005-08-30 11:00:00,83.247,83.293,83.208,83.253,1057300006.0
2005-08-30 11:05:00,83.263,83.293,83.22,83.286,846299993.0
2005-08-30 11:10:00,83.272,83.282,83.194,83.222,728500003.0
2005-08-30 11:15:00,83.267,83.325,83.233,83.272,1003600000.0
2005-08-30 11:20:00,83.298,83.325,83.256,83.304,810499996.0
2005-08-30 11:25:00,83.318,83.373,83.268,83.298,1036399997.0
2005-08-30 11:30:00,83.32,83.334,83.29,83.328,1049099999.0
2005-08-30 11:35:00,83.288,83.345,83.283,83.308,1069100006.0
2005-08-30 11:40:00,83.279,83.334,83.26,83.296,1115000007.0
2005-08-30 11:45:00,83.286,83.331,83.27,83.286,952200000.0
2005-08-30 11:50:00,83.316,83.335,83.24,83.29,1130099991.0
2005-08-30 11:55:00,83.293,83.355,83.261,83.326,632499998.0
2005-08-30 12:00:00,83.335,83.348,83.277,83.303,968099994.0
2005-08-30 12:05:00,83.31,83.345,83.261,83.328,951899998.0
2005-08-30 12:10:00,83.325,83.346,83.292,83.319,944300004.0
2005-08-30 12:15:00,83.344,83.353,83.285,83.332,913299998.0
2005-08-30 12:20:00,83.343,83.377,83.296,83.296,891699994.0
2005-08-30 12:25:00,83.33,83.368,83.245,83.333,914800000.0
2005-08-30 12:30:00,83.337,83.352,83.277,83.317,1215400000.0
2005-08-30 12:35:00,83.321,83.341,83.286,83.317,966500000.0
2005-08-30 12:40:00,83.32,83.352,83.29,83.333,1038999999.0
2005-08-30 12:45:00,83.328,83.353,83.252,83.345,1003699999.0
2005-08-30 12:50:00,83.328,83.349,83.191,83.214,1005700001.0
2005-08-30 12:55:00,83.218,83.289,83.188,83.27,831600002.0
2005-08-30 13:00:00,83.266,83.36,83.231,83.33,791399993.0
2005-08-30 13:05:00,83.364,83.365,83.291,83.315,1213800002.0
2005-08-30 13:10:00,83.336,83.387,83.295,83.303,996700000.0
2005-08-30 13:15:00,83.312,83.381,83.306,83.319,1124900002.0
2005-08-30 13:20:00,83.327,83.363,83.313,83.328,1142099996.0
2005-08-30 13:25:00,83.321,83.342,83.286,83.325,1126699993.0
2005-08-30 13:30:00,83.273,83.318,83.248,83.283,1084599997.0
2005-08-30 13:35:00,83.273,83.348,83.247,83.276,1265700003.0
2005-08-30 13:40:00,83.303,83.342,83.237,83.324,946999993.0
2005-08-30 13:45:00,83.32,83.364,83.293,83.363,1307600001.0
2005-08-30 13:50:00,83.336,83.383,83.297,83.315,908500003.0
2005-08-30 13:55:00,83.301,83.373,83.301,83.343,1143600005.0
2005-08-30 14:00:00,83.365,83.394,83.298,83.31,887200002.0
2005-08-30 14:05:00,83.313,83.346,83.274,83.275,1049200004.0
2005-08-30 14:10:00,83.244,83.307,83.231,83.295,937599993.0
2005-08-30 14:15:00,83.277,83.341,83.247,83.341,954200000.0
2005-08-30 14:20:00,83.349,83.375,83.298,83.33,972999998.0
2005-08-30 14:25:00,83.314,83.345,83.255,83.276,1042499997.0
2005-08-30 14:30:00,83.266,83.338,83.254,83.294,952199994.0
2005-08-30 14:35:00,83.273,83.366,83.27,83.338,1001700002.0
2005-08-30 14:40:00,83.358,83.373,83.285,83.318,843199999.0
2005-08-30 14:45:00,83.287,83.35,83.279,83.325,763999998.0
2005-08-30 14:50:00,83.326,83.337,83.28,83.316,923699994.0
2005-08-30 14:55:00,83.331,83.356,83.278,83.341,998199998.0
2005-08-30 15:00:00,83.329,83.361,83.284,83.301,1082699996.0
2005-08-30 15:05:00,83.315,83.332,83.212,83.272,1113800007.0
2005-08-30 15:10:00,83.27,83.294,83.22,83.251,1031199994.0
2005-08-30 15:15:00,83.24,83.26,83.164,83.182,976800006.0
2005-08-30 15:20:00,83.206,83.227,83.144,83.168,953499990.0
2005-08-30 15:25:00,83.19,83.234,83.147,83.234,982999998.0
2005-08-30 15:30:00,83.203,83.213,83.142,83.157,938300002.0
2005-08-30 15:35:00,83.17,83.211,83.15,83.211,790500001.0
2005-08-30 15:40:00,83.187,83.241,83.136,83.216,963499999.0
2005-08-30 15:45:00,83.224,83.236,83.155,83.21,1178000002.0
2005-08-30 15:50:00,83.206,83.225,83.179,83.211,941699989.0
2005-08-30 15:55:00,83.204,83.258,83.181,83.232,1059499994.0
2005-08-30 16:00:00,83.243,83.282,83.181,83.21,952199997.0
2005-08-30 16:05:00,83.222,83.251,83.193,83.209,1077100001.0
2005-08-30 16:10:00,83.21,83.259,83.185,83.22,751399993.0
2005-08-30 16:15:00,83.254,83.267,83.164,83.204,905100000.0
2005-08-30 16:20:00,83.211,83.244,83.178,83.178,1089200003.0
2005-08-30 16:25:00,83.219,83.255,83.158,83.254,994099995.0
2005-08-30 16:30:00,83.251,83.296,83.235,83.273,1030300008.0
2005-08-30 16:35:00,83.248,83.279,83.186,83.241,934499996.0
2005-08-30 16:40:00,83.218,83.317,83.198,83.274,1055199992.0
2005-08-30 16:45:00,83.308,83.33,83.254,83.323,1078900002.0
2005-08-30 16:50:00,83.329,83.344,83.264,83.264,1088300002.0
2005-08-30 16:55:00,83.28,83.369,83.251,83.363,850700001.0
2005-08-30 17:00:00,83.356,83.372,83.283,83.323,881300002.0
2005-08-30 17:05:00,83.345,83.368,83.3,83.325,972700000.0
2005-08-30 17:10:00,83.335,83.363,83.296,83.333,919200008.0
2005-08-30 17:15:00,83.347,83.386,83.285,83.292,939500000.0
2005-08-30 17:20:00,83.301,83.337,83.236,83.308,1127399995.0
2005-08-30 17:25:00,83.311,83.335,83.24,83.29,1039499995.0
2005-08-30 17:30:00,83.278,83.324,83.251,83.267,991399991.0
2005-08-30 17:35:00,83.265,83.294,83.186,83.225,914300000.0
2005-08-30 17:40:00,83.201,83.257,83.164,83.239,1119299990.0
2005-08-30 17:45:00,83.254,83.278,83.199,83.258,947000001.0
2005-08-30 17:50:00,83.251,83.289,83.215,83.255,1102299994.0
2005-08-30 17:55:00,83.26,83.282,83.202,83.222,1117899993.0
2005-08-30 18:00:00,83.172,83.31,83.172,83.217,7032599984.0
2005-08-30 18:05:00,83.226,83.256,83.201,83.232,9259099988.0
2005-08-30 18:10:00,83.253,83.261,83.16,83.226,7201399973.0
2005-08-30 18:15:00,83.227,83.3,83.206,83.296,6556399969.0
2005-08-30 18:20:00,83.266,83.36,83.248,83.306,7786399964.0
2005-08-30 18:25:00,83.32,83.37,83.21,83.237,7561199994.0
2005-08-30 18:30:00,83.23,83.275,83.216,83.247,7178799984.0
2005-08-30 18:35:00,83.257,83.32,83.238,83.308,5415499996.0
2005-08-30 18:40:00,83.309,83.329,83.24,83.261,4629499985.0
2005-08-30 18:45:00,83.272,83.3,83.237,83.275,3818100003.0
2005-08-30 18:50:00,83.282,83.305,83.231,83.28,3974499990.0
2005-08-30 18:55:00,83.275,83.291,83.217,83.261,3992999989.0
2005-08-30 19:00:00,83.262,83.283,83.221,83.27,3137400003.0
2005-08-30 19:05:00,83.251,83.292,83.217,83.248,3392800007.0
2005-08-30 19:10:00,83.25,83.25,83.181,83.196,2227499993.0
2005-08-30 19:15:00,83.187,83.235,83.144,83.205,2978399986.0
2005-08-30 19:20:00,83.208,83.241,83.141,83.183,3207499986.0
2005-08-30 19:25:00,83.218,83.254,83.163,83.254,4136400008.0
2005-08-30 19:30:00,83.242,83.28,83.204,83.261,3515099977.0
2005-08-30 19:35:00,83.262,83.289,83.201,83.225,3352399997.0
2005-08-30 19:40:00,83.248,83.257,83.183,83.202,3165100003.0
2005-08-30 19:45:00,83.227,83.248,83.158,83.219,2534299991.0
2005-08-30 19:50:00,83.255,83.26,83.197,83.217,2934899997.0
2005-08-30 19:55:00,83.199,83.255,83.185,83.253,2985200002.0
2005-08-30 20:00:00,83.228,83.273,83.2,83.248,2379399992.0
2005-08-30 20:05:00,83.265,83.28,83.215,83.243,3247400001.0
2005-08-30 20:10:00,83.241,83.26,83.17,83.213,4215899982.0
2005-08-30 20:15:00,83.206,83.243,83.182,83.185,2325199988.0
2005-08-30 20:20:00,83.185,83.255,83.17,83.251,2737499987.0
2005-08-30 20:25:00,83.211,83.236,83.164,83.181,3945999986.0
2005-08-30 20:30:00,83.213,83.244,83.169,83.205,4724599986.0
2005-08-30 20:35:00,83.213,83.24,83.165,83.226,3283500001.0
2005-08-30 20:40:00,83.218,83.241,83.168,83.189,5167199984.0
2005-08-30 20:45:00,83.205,83.236,83.146,83.171,3564899993.0
2005-08-30 20:50:00,83.159,83.206,83.137,83.176,3553699997.0
2005-08-30 20:55:00,83.19,83.223,83.143,83.181,5154299989.0
2005-08-30 21:00:00,83.19,83.226,83.163,83.213,3811500003.0
2005-08-30 21:05:00,83.167,83.24,83.141,83.187,3409899992.0
2005-08-30 21:10:00,83.197,83.214,83.149,83.198,2654000000.0
2005-08-30 21:15:00,83.166,83.224,83.161,83.18,4035400001.0
2005-08-30 21:20:00,83.183,83.205,83.128,83.159,4658599981.0
2005-08-30 21:25:00,83.178,83.209,83.148,83.186,3203699984.0
2005-08-30 21:30:00,83.145,83.214,83.122,83.155,1872599998.0
2005-08-30 21:35:00,83.182,83.206,83.148,83.156,2240699991.0
2005-08-30 21:40:00,83.18,83.221,83.121,83.217,2844200002.0
2005-08-30 21:45:00,83.183,83.231,83.139,83.164,2031000009.0
2005-08-30 21:50:00,83.163,83.196,83.135,83.181,1590099996.0
2005-08-30 21:55:00,83.185,83.211,83.131,83.185,1231899997.0
2005-08-30 22:00:00,83.194,83.194,83.129,83.172,3149399999.0
2005-08-30 22:05:00,83.143,83.223,83.128,83.182,837399998.0
2005-08-30 22:10:00,83.188,83.224,83.147,83.176,1513800006.0
2005-08-30 22:15:00,83.187,83.238,83.161,83.218,1623699993.0
2005-08-30 22:20:00,83.171,83.224,83.154,83.187,1644699999.0
2005-08-30 22:25:00,83.163,83.207,83.141,83.168,1358700005.0
2005-08-30 22:30:00,83.163,83.21,83.144,83.187,2389400002.0
2005-08-30 22:35:00,83.165,83.267,83.142,83.234,1211999998.0
2005-08-30 22:40:00,83.223,83.255,83.171,83.172,1336600004.0
2005-08-30 22:45:00,83.206,83.318,83.19,83.256,1762999999.0
2005-08-30 22:50:00,83.264,83.29,83.203,83.257,1775099986.0
2005-08-30 22:55:00,83.236,83.299,83.204,83.204,1571499988.0
2005-08-30 23:00:00,83.285,83.288,83.168,83.277,923999997.0
2005-08-30 23:05:00,83.28,83.292,83.199,83.223,925499997.0
2005-08-30 23:10:00,83.236,83.276,83.189,83.204,1020099997.0
2005-08-30 23:15:00,83.191,83.22,83.17,83.198,1029100000.0
2005-08-30 23:20:00,83.172,83.284,83.162,83.251,929299994.0
2005-08-30 23:25:00,83.2,83.254,83.174,83.243,966399997.0
2005-08-30 23:30:00,83.228,83.248,83.168,83.173,869499998.0
2005-08-30 23:35:00,83.188,83.221,83.102,83.212,967299995.0
2005-08-30 23:40:00,83.212,83.236,83.166,83.203,1034600002.0
2005-08-30 23:45:00,83.208,83.259,83.17,83.22,1221700001.0
2005-08-30 23:50:00,83.183,83.276,83.183,83.27,652700001.0
2005-08-30 23:55:00,83.256,83.271,83.19,83.235,895699999.0
2005-08-31 00:00:00,83.2,83.236,83.182,83.202,1059699998.0
2005-08-31 00:05:00,83.186,83.24,83.17,83.197,1017499993.0
2005-08-31 00:10:00,83.194,83.255,83.175,83.225,1070699992.0
2005-08-31 00:15:00,83.224,83.274,83.201,83.258,874500003.0
2005-08-31 00:20:00,83.258,83.329,83.235,83.235,1258399995.0
2005-08-31 00:25:00,83.22,83.252,83.191,83.252,883100005.0
2005-08-31 00:30:00,83.229,83.253,83.166,83.194,784600003.0
2005-08-31 00:35:00,83.217,83.233,83.165,83.165,1001900013.0
2005-08-31 00:40:00,83.154,83.222,83.154,83.216,938899997.0
2005-08-31 00:45:00,83.22,83.225,83.144,83.187,898700004.0
2005-08-31 00:50:00,83.202,83.216,83.154,83.19,1247499994.0
2005-08-31 00:55:00,83.2,83.208,83.146,83.18,918099998.0
2005-08-31 01:00:00,83.167,83.194,83.135,83.181,837599994.0
2005-08-31 01:05:00,83.19,83.199,83.151,83.188,1042899997.0
2005-08-31 01:10:00,83.189,83.191,83.13,83.187,893099994.0
2005-08-31 01:15:00,83.197,83.199,83.13,83.183,1050599993.0
2005-08-31 01:20:00,83.164,83.205,83.151,83.203,896899991.0
2005-08-31 01:25:00,83.198,83.224,83.161,83.177,1045200001.0
2005-08-31 01:30:00,83.17,83.235,83.116,83.216,1082099998.0
2005-08-31 01:35:00,83.242,83.253,83.177,83.217,861099992.0
2005-08-31 01:40:00,83.203,83.218,83.14,83.15,961500003.0
2005-08-31 01:45:00,83.167,83.199,83.145,83.178,1007299999.0
2005-08-31 01:50:00,83.165,83.209,83.155,83.174,956399995.0
2005-08-31 01:55:00,83.193,83.213,83.097,83.14,1079900001.0
2005-08-31 02:00:00,83.178,83.183,83.099,83.144,870899999.0
2005-08-31 02:05:00,83.179,83.189,83.128,83.175,1046799990.0
2005-08-31 02:10:00,83.138,83.199,83.115,83.189,820499999.0
2005-08-31 02:15:00,83.194,83.218,83.144,83.162,1064899999.0
2005-08-31 02:20:00,83.144,83.173,83.118,83.15,1131099998.0
2005-08-31 02:25:00,83.129,83.168,83.091,83.137,1036400004.0
2005-08-31 02:30:00,83.162,83.179,83.116,83.125,951599998.0
2005-08-31 02:35:00,83.08,83.146,83.08,83.125,1168100000.0
2005-08-31 02:40:00,83.138,83.185,83.108,83.165,982699992.0
2005-08-31 02:45:00,83.146,83.169,83.093,83.121,862099993.0
2005-08-31 02:50:00,83.091,83.126,83.018,83.079,1094199992.0
2005-08-31 02:55:00,83.102,83.161,83.059,83.144,964899996.0
2005-08-31 03:00:00,83.132,83.181,83.116,83.158,926399994.0
2005-08-31 03:05:00,83.164,83.187,83.119,83.15,1226899989.0
2005-08-31 03:10:00,83.145,83.163,83.079,83.079,952199995.0
2005-08-31 03:15:00,83.1,83.173,83.072,83.128,1025700002.0
2005-08-31 03:20:00,83.136,83.169,83.107,83.142,1021000000.0
2005-08-31 03:25:00,83.132,83.226,83.122,83.184,1125400004.0
2005-08-31 03:30:00,83.212,83.26,83.026,83.074,1108399997.0
2005-08-31 03:35:00,83.103,83.212,83.088,83.189,812300002.0
2005-08-31 03:40:00,83.215,83.258,83.164,83.235,962200003.0
2005-08-31 03:45:00,83.211,83.247,83.165,83.206,804100004.0
2005-08-31 03:50:00,83.174,83.261,83.174,83.227,721500000.0
2005-08-31 03:55:00,83.23,83.356,83.21,83.335,946499998.0
2005-08-31 04:00:00,83.347,83.377,83.27,83.286,1044399995.0
2005-08-31 04:05:00,83.301,83.316,83.227,83.264,968899999.0
2005-08-31 04:10:00,83.275,83.35,83.254,83.314,1096199998.0
2005-08-31 04:15:00,83.342,83.4,83.29,83.343,1220599997.0
2005-08-31 04:20:00,83.343,83.371,83.282,83.319,813099992.0
2005-08-31 04:25:00,83.276,83.313,83.221,83.221,886200003.0
2005-08-31 04:30:00,83.232,83.268,83.192,83.235,1080100003.0
2005-08-31 04:35:00,83.223,83.267,83.185,83.25,819300001.0
2005-08-31 04:40:00,83.225,83.247,83.128,83.17,1044299999.0
2005-08-31 04:45:00,83.155,83.179,83.133,83.167,934599997.0
2005-08-31 04:50:00,83.165,83.191,83.105,83.151,1180600004.0
2005-08-31 04:55:00,83.148,83.175,83.089,83.138,809300002.0
2005-08-31 05:00:00,83.14,83.173,83.111,83.117,972399999.0
2005-08-31 05:05:00,83.147,83.182,83.098,83.12,966199996.0
2005-08-31 05:10:00,83.126,83.16,83.048,83.1,1154899999.0
2005-08-31 05:15:00,83.11,83.141,83.045,83.081,1115600007.0
2005-08-31 05:20:00,83.1,83.139,83.045,83.12,968699995.0
2005-08-31 05:25:00,83.107,83.136,83.059,83.103,975199996.0
2005-08-31 05:30:00,83.098,83.152,83.06,83.112,995100000.0
2005-08-31 05:35:00,83.113,83.181,83.072,83.125,1178900002.0
2005-08-31 05:40:00,83.153,83.181,83.11,83.143,895400001.0
2005-08-31 05:45:00,83.108,83.191,83.108,83.177,920900005.0
2005-08-31 05:50:00,83.173,83.197,83.115,83.172,1023800003.0
2005-08-31 05:55:00,83.161,83.161,83.112,83.139,1007899994.0
2005-08-31 06:00:00,83.157,83.193,83.114,83.148,1170699994.0
2005-08-31 06:05:00,83.173,83.247,83.152,83.21,769999991.0
2005-08-31 06:10:00,83.194,83.229,83.146,83.17,941599995.0
2005-08-31 06:15:00,83.161,83.192,83.135,83.175,1118800004.0
2005-08-31 06:20:00,83.125,83.173,83.101,83.146,1127099994.0
2005-08-31 06:25:00,83.159,83.175,83.102,83.125,849099997.0
2005-08-31 06:30:00,83.14,83.162,83.09,83.153,928600000.0
2005-08-31 06:35:00,83.135,83.157,83.064,83.089,1055099997.0
2005-08-31 06:40:00,83.079,83.13,83.063,83.107,1217399993.0
2005-08-31 06:45:00,83.086,83.126,83.046,83.089,685199994.0
2005-08-31 06:50:00,83.108,83.158,83.077,83.12,1031400001.0
2005-08-31 06:55:00,83.086,83.118,83.053,83.093,934900002.0
2005-08-31 07:00:00,83.066,83.104,83.048,83.065,895799999.0
2005-08-31 07:05:00,83.06,83.083,83.011,83.061,856599993.0
2005-08-31 07:10:00,83.044,83.101,83.026,83.086,795099992.0
2005-08-31 07:15:00,83.09,83.144,83.067,83.117,963000006.0
2005-08-31 07:20:00,83.126,83.164,83.048,83.113,830699997.0
2005-08-31 07:25:00,83.105,83.174,83.105,83.124,1192099995.0
2005-08-31 07:30:00,83.14,83.165,83.072,83.135,741099999.0
2005-08-31 07:35:00,83.125,83.185,83.083,83.107,1086199998.0
2005-08-31 07:40:00,83.097,83.132,83.078,83.104,795200004.0
2005-08-31 07:45:00,83.086,83.132,83.042,83.116,939799993.0
2005-08-31 07:50:00,83.106,83.145,83.069,83.08,1065299996.0
2005-08-31 07:55:00,83.117,83.166,83.07,83.147,1012299998.0
2005-08-31 08:00:00,83.158,83.158,83.059,83.06,609600001.0
2005-08-31 08:05:00,83.071,83.11,83.047,83.077,1233700001.0
2005-08-31 08:10:00,83.041,83.114,83.028,83.078,835500003.0
2005-08-31 08:15:00,83.09,83.136,83.057,83.105,832199997.0
2005-08-31 08:20:00,83.109,83.173,83.101,83.143,873700001.0
2005-08-31 08:25:00,83.131,83.183,83.129,83.183,781800004.0
2005-08-31 08:30:00,83.167,83.199,83.145,83.189,1035599996.0
2005-08-31 08:35:00,83.151,83.211,83.127,83.153,1018699999.0
2005-08-31 08:40:00,83.178,83.212,83.138,83.202,1069399990.0
2005-08-31 08:45:00,83.206,83.21,83.085,83.133,882999992.0
2005-08-31 08:50:00,83.145,83.166,83.103,83.166,907799999.0
2005-08-31 08:55:00,83.124,83.204,83.087,83.192,915699992.0
2005-08-31 09:00:00,83.182,83.24,83.157,83.201,1206899987.0
2005-08-31 09:05:00,83.191,83.239,83.17,83.237,839299990.0
2005-08-31 09:10:00,83.225,83.262,83.17,83.194,692999996.0
2005-08-31 09:15:00,83.232,83.266,83.185,83.231,1047799995.0
2005-08-31 09:20:00,83.189,83.24,83.188,83.207,774599995.0
2005-08-31 09:25:00,83.218,83.268,83.179,83.245,887500003.0
2005-08-31 09:30:00,83.258,83.286,83.217,83.266,828200007.0
2005-08-31 09:35:00,83.236,83.283,83.194,83.283,805899994.0
2005-08-31 09:40:00,83.244,83.284,83.2,83.235,1021099991.0
2005-08-31 09:45:00,83.229,83.263,83.182,83.22,1054399999.0
2005-08-31 09:50:00,83.216,83.264,83.186,83.2,1049700010.0
2005-08-31 09:55:00,83.223,83.271,83.19,83.271,1045000000.0
2005-08-31 10:00:00,83.251,83.287,83.218,83.243,847599999.0
2005-08-31 10:05:00,83.253,83.281,83.213,83.261,1047999997.0
2005-08-31 10:10:00,83.255,83.34,83.238,83.34,893399996.0
2005-08-31 10:15:00,83.315,83.353,83.282,83.321,681399992.0
2005-08-31 10:20:00,83.35,83.372,83.313,83.36,1010199994.0
2005-08-31 10:25:00,83.383,83.383,83.275,83.325,916499996.0
2005-08-31 10:30:00,83.335,83.35,83.264,83.28,993400006.0
2005-08-31 10:35:00,83.28,83.314,83.246,83.314,1177599993.0
2005-08-31 10:40:00,83.303,83.354,83.299,83.354,1144800000.0
2005-08-31 10:45:00,83.343,83.39,83.313,83.37,1158300002.0
2005-08-31 10:50:00,83.393,83.393,83.284,83.294,1044299995.0
2005-08-31 10:55:00,83.342,83.342,83.287,83.287,1012600012.0
2005-08-31 11:00:00,83.318,83.335,83.265,83.283,1091399989.0
2005-08-31 11:05:00,83.296,83.296,83.224,83.295,885999999.0
2005-08-31 11:10:00,83.281,83.314,83.243,83.253,1175599992.0
2005-08-31 11:15:00,83.273,83.31,83.212,83.269,1057099992.0
2005-08-31 11:20:00,83.305,83.308,83.216,83.217,955799996.0
2005-08-31 11:25:00,83.212,83.297,83.206,83.297,965200010.0
2005-08-31 11:30:00,83.292,83.292,83.214,83.236,898999999.0
2005-08-31 11:35:00,83.252,83.279,83.222,83.262,1022099992.0
2005-08-31 11:40:00,83.258,83.3,83.206,83.269,1047499988.0
2005-08-31 11:45:00,83.242,83.292,83.224,83.276,974299996.0
2005-08-31 11:50:00,83.24,83.343,83.223,83.34,1058200002.0
2005-08-31 11:55:00,83.33,83.357,83.278,83.335,898899998.0
2005-08-31 12:00:00,83.346,83.361,83.284,83.337,940999988.0
2005-08-31 12:05:00,83.327,83.354,83.285,83.334,819399993.0
2005-08-31 12:10:00,83.351,83.358,83.262,83.323,911500004.0
2005-08-31 12:15:00,83.316,83.353,83.288,83.296,863299987.0
2005-08-31 12:20:00,83.291,83.353,83.272,83.344,907599991.0
2005-08-31 12:25:00,83.32,83.348,83.252,83.31,1002199989.0
2005-08-31 12:30:00,83.321,83.336,83.274,83.31,1119500002.0
2005-08-31 12:35:00,83.315,83.362,83.267,83.334,917599999.0
2005-08-31 12:40:00,83.333,83.374,83.29,83.354,985300004.0
2005-08-31 12:45:00,83.365,83.419,83.304,83.388,1187899995.0
2005-08-31 12:50:00,83.403,83.425,83.345,83.364,923999994.0
2005-08-31 12:55:00,83.366,83.409,83.341,83.39,825399994.0
2005-08-31 13:00:00,83.39,83.39,83.27,83.327,917000000.0
2005-08-31 13:05:00,83.305,83.346,83.265,83.282,1005500004.0
2005-08-31 13:10:00,83.32,83.33,83.273,83.299,1222400000.0
2005-08-31 13:15:00,83.282,83.317,83.247,83.292,1074499995.0
2005-08-31 13:20:00,83.296,83.369,83.29,83.328,1149799995.0
2005-08-31 13:25:00,83.352,83.401,83.318,83.369,792100006.0
2005-08-31 13:30:00,83.318,83.407,83.277,83.277,1213400004.0
2005-08-31 13:35:00,83.27,83.334,83.246,83.327,1204999997.0
2005-08-31 13:40:00,83.332,83.332,83.249,83.285,1235199997.0
2005-08-31 13:45:00,83.281,83.318,83.234,83.25,1048600002.0
2005-08-31 13:50:00,83.213,83.262,83.191,83.23,885200000.0
2005-08-31 13:55:00,83.241,83.242,83.172,83.2,951999999.0
2005-08-31 14:00:00,83.214,83.236,83.187,83.207,835499996.0
2005-08-31 14:05:00,83.211,83.223,83.137,83.147,993399995.0
2005-08-31 14:10:00,83.178,83.229,83.134,83.198,936900000.0
2005-08-31 14:15:00,83.21,83.274,83.188,83.258,1052499995.0
2005-08-31 14:20:00,83.267,83.335,83.234,83.317,955299995.0
2005-08-31 14:25:00,83.315,83.342,83.268,83.286,1003799995.0
2005-08-31 14:30:00,83.295,83.35,83.263,83.3,1145799996.0
2005-08-31 14:35:00,83.282,83.353,83.269,83.317,818499999.0
2005-08-31 14:40:00,83.279,83.347,83.279,83.323,978099992.0
2005-08-31 14:45:00,83.337,83.34,83.262,83.287,1032099995.0
2005-08-31 14:50:00,83.29,83.371,83.279,83.367,1091299996.0
2005-08-31 14:55:00,83.349,83.424,83.345,83.402,907800003.0
2005-08-31 15:00:00,83.381,83.416,83.352,83.374,982100008.0
2005-08-31 15:05:00,83.404,83.433,83.33,83.354,1172399997.0
2005-08-31 15:10:00,83.368,83.387,83.326,83.363,1073699998.0
2005-08-31 15:15:00,83.347,83.374,83.305,83.353,936199998.0
2005-08-31 15:20:00,83.322,83.365,83.298,83.331,990199990.0
2005-08-31 15:25:00,83.349,83.384,83.322,83.384,1193699996.0
2005-08-31 15:30:00,83.355,83.385,83.337,83.369,859199999.0
2005-08-31 15:35:00,83.337,83.378,83.314,83.352,918799995.0
2005-08-31 15:40:00,83.369,83.437,83.281,83.384,890600002.0
2005-08-31 15:45:00,83.403,83.445,83.373,83.423,1123800002.0
2005-08-31 15:50:00,83.429,83.471,83.383,83.467,980300004.0
2005-08-31 15:55:00,83.453,83.476,83.404,83.417,672700001.0
2005-08-31 16:00:00,83.426,83.44,83.282,83.304,1066199993.0
2005-08-31 16:05:00,83.338,83.389,83.32,83.363,879000001.0
2005-08-31 16:10:00,83.38,83.401,83.317,83.346,793799999.0
2005-08-31 16:15:00,83.349,83.44,83.339,83.385,891900001.0
2005-08-31 16:20:00,83.403,83.483,83.402,83.445,1044699992.0
2005-08-31 16:25:00,83.446,83.473,83.385,83.389,1193500001.0
2005-08-31 16:30:00,83.385,83.431,83.359,83.385,907399997.0
2005-08-31 16:35:00,83.42,83.495,83.414,83.45,872399996.0
2005-08-31 16:40:00,83.453,83.516,83.446,83.458,956999996.0
2005-08-31 16:45:00,83.48,83.5,83.417,83.462,1069599998.0
2005-08-31 16:50:00,83.473,83.537,83.423,83.503,1013399992.0
2005-08-31 16:55:00,83.457,83.526,83.436,83.436,955000003.0
2005-08-31 17:00:00,83.413,83.511,83.413,83.462,964900005.0
2005-08-31 17:05:00,83.446,83.53,83.429,83.522,924999995.0
2005-08-31 17:10:00,83.53,83.533,83.368,83.419,1102999992.0
2005-08-31 17:15:00,83.409,83.432,83.359,83.359,957099993.0
2005-08-31 17:20:00,83.386,83.444,83.357,83.405,948699999.0
2005-08-31 17:25:00,83.363,83.433,83.363,83.418,1017599993.0
2005-08-31 17:30:00,83.416,83.426,83.317,83.373,967899997.0
2005-08-31 17:35:00,83.354,83.414,83.338,83.393,894000000.0
2005-08-31 17:40:00,83.39,83.405,83.313,83.331,1087099993.0
2005-08-31 17:45:00,83.317,83.351,83.286,83.324,877899995.0
2005-08-31 17:50:00,83.296,83.332,83.24,83.243,1151199992.0
2005-08-31 17:55:00,83.24,83.296,83.213,83.289,1099199999.0
2005-08-31 18:00:00,83.236,83.38,83.227,83.286,6758299969.0
2005-08-31 18:05:00,83.292,83.39,83.202,83.22,9063399996.0
2005-08-31 18:10:00,83.212,83.294,83.195,83.25,7215599997.0
2005-08-31 18:15:00,83.228,83.356,83.228,83.33,7578899980.0
2005-08-31 18:20:00,83.334,83.42,83.289,83.332,7971599969.0
2005-08-31 18:25:00,83.38,83.39,83.252,83.258,7056199999.0
2005-08-31 18:30:00,83.233,83.256,83.166,83.173,7375299992.0
2005-08-31 18:35:00,83.174,83.287,83.122,83.275,5088099981.0
2005-08-31 18:40:00,83.277,83.327,83.239,83.303,4301699988.0
2005-08-31 18:45:00,83.307,83.34,83.247,83.327,3930399984.0
2005-08-31 18:50:00,83.32,83.357,83.278,83.291,4056399994.0
2005-08-31 18:55:00,83.297,83.348,83.253,83.327,4149200017.0
2005-08-31 19:00:00,83.342,83.346,83.241,83.25,2764200003.0
2005-08-31 19:05:00,83.244,83.29,83.207,83.272,3059799993.0
2005-08-31 19:10:00,83.257,83.347,83.229,83.318,1930700001.0
2005-08-31 19:15:00,83.317,83.35,83.26,83.315,3006899983.0
2005-08-31 19:20:00,83.324,83.37,83.277,83.325,2952099994.0
2005-08-31 19:25:00,83.341,83.364,83.278,83.341,4167300002.0
2005-08-31 19:30:00,83.334,83.401,83.292,83.363,3546799993.0
2005-08-31 19:35:00,83.373,83.375,83.281,83.319,3501199997.0
2005-08-31 19:40:00,83.318,83.334,83.271,83.289,2677099990.0
2005-08-31 19:45:00,83.27,83.363,83.251,83.329,2404600009.0
2005-08-31 19:50:00,83.345,83.365,83.277,83.313,2904599980.0
2005-08-31 19:55:00,83.345,83.353,83.299,83.332,2681600007.0
2005-08-31 20:00:00,83.353,83.364,83.299,83.331,2072299991.0
2005-08-31 20:05:00,83.33,83.381,83.285,83.357,3275099979.0
2005-08-31 20:10:00,83.356,83.412,83.34,83.369,3919599983.0
2005-08-31 20:15:00,83.359,83.388,83.326,83.37,2394599986.0
2005-08-31 20:20:00,83.369,83.408,83.311,83.345,3016300014.0
2005-08-31 20:25:00,83.373,83.394,83.327,83.358,4248299990.0
2005-08-31 20:30:00,83.357,83.388,83.325,83.344,4781499995.0
2005-08-31 20:35:00,83.35,83.421,83.304,83.361,2888499991.0
2005-08-31 20:40:00,83.327,83.395,83.323,83.368,4957299995.0
2005-08-31 20:45:00,83.363,83.429,83.335,83.395,3460299998.0
2005-08-31 20:50:00,83.379,83.407,83.343,83.372,3342299998.0
2005-08-31 20:55:00,83.396,83.409,83.333,83.335,5198999988.0
2005-08-31 21:00:00,83.362,83.394,83.311,83.323,3850599991.0
2005-08-31 21:05:00,83.323,83.389,83.303,83.333,3137100001.0
2005-08-31 21:10:00,83.341,83.422,83.311,83.377,2583999990.0
2005-08-31 21:15:00,83.358,83.426,83.339,83.38,4165600010.0
2005-08-31 21:20:00,83.355,83.426,83.349,83.352,4629599974.0
2005-08-31 21:25:00,83.383,83.44,83.379,83.42,2742099982.0
2005-08-31 21:30:00,83.424,83.436,83.372,83.436,1975699998.0
2005-08-31 21:35:00,83.422,83.447,83.366,83.386,2190899988.0
2005-08-31 21:40:00,83.399,83.44,83.371,83.405,2357799999.0
2005-08-31 21:45:00,83.409,83.455,83.381,83.443,1866799987.0
2005-08-31 21:50:00,83.435,83.475,83.387,83.416,1370399995.0
2005-08-31 21:55:00,83.442,83.482,83.398,83.465,1281499997.0
2005-08-31 22:00:00,83.448,83.481,83.401,83.465,3139899979.0
2005-08-31 22:05:00,83.446,83.49,83.427,83.453,1165199994.0
2005-08-31 22:10:00,83.449,83.511,83.429,83.462,1861400001.0
2005-08-31 22:15:00,83.466,83.503,83.427,83.446,1552800004.0
2005-08-31 22:20:00,83.47,83.495,83.428,83.447,1640000003.0
2005-08-31 22:25:00,83.465,83.519,83.433,83.519,1793799996.0
2005-08-31 22:30:00,83.525,83.532,83.444,83.503,2292999994.0
2005-08-31 22:35:00,83.525,83.525,83.407,83.436,1266999995.0
2005-08-31 22:40:00,83.429,83.477,83.379,83.441,1311900004.0
2005-08-31 22:45:00,83.411,83.486,83.404,83.416,1783699998.0
2005-08-31 22:50:00,83.429,83.539,83.421,83.491,1563999994.0
2005-08-31 22:55:00,83.508,83.528,83.417,83.422,1555999994.0
2005-08-31 23:00:00,83.478,83.499,83.4,83.446,1056599994.0
2005-08-31 23:05:00,83.428,83.47,83.381,83.434,990799998.0
2005-08-31 23:10:00,83.428,83.488,83.41,83.458,1115700003.0
2005-08-31 23:15:00,83.451,83.484,83.422,83.437,999699995.0
2005-08-31 23:20:00,83.422,83.465,83.404,83.42,1083799998.0
2005-08-31 23:25:00,83.428,83.459,83.381,83.445,957599999.0
2005-08-31 23:30:00,83.441,83.505,83.381,83.436,1154500007.0
2005-08-31 23:35:00,83.387,83.452,83.363,83.405,1005299997.0
2005-08-31 23:40:00,83.412,83.449,83.388,83.409,978800004.0
2005-08-31 23:45:00,83.398,83.446,83.383,83.397,1083700000.0
2005-08-31 23:50:00,83.365,83.436,83.36,83.411,963800003.0
2005-08-31 23:55:00,83.404,83.447,83.383,83.4,847500002.0
2005-09-01 00:00:00,83.415,83.431,83.357,83.373,965999997.0
2005-09-01 00:05:00,83.37,83.411,83.332,83.39,1000800000.0
2005-09-01 00:10:00,83.391,83.417,83.346,83.38,1020100002.0
2005-09-01 00:15:00,83.374,83.419,83.354,83.401,875900004.0
2005-09-01 00:20:00,83.36,83.425,83.355,83.393,1119500000.0
2005-09-01 00:25:00,83.419,83.447,83.383,83.424,864999997.0
2005-09-01 00:30:00,83.397,83.42,83.359,83.4,952399997.0
2005-09-01 00:35:00,83.427,83.454,83.386,83.42,1251300000.0
2005-09-01 00:40:00,83.433,83.441,83.336,83.398,1298499991.0
2005-09-01 00:45:00,83.402,83.431,83.38,83.431,915400002.0
2005-09-01 00:50:00,83.433,83.441,83.363,83.372,846100000.0
2005-09-01 00:55:00,83.36,83.401,83.341,83.384,886699999.0
2005-09-01 01:00:00,83.352,83.402,83.331,83.395,918799998.0
2005-09-01 01:05:00,83.368,83.423,83.352,83.404,921799991.0
2005-09-01 01:10:00,83.404,83.423,83.351,83.374,1099199999.0
2005-09-01 01:15:00,83.379,83.396,83.316,83.359,908299989.0
2005-09-01 01:20:00,83.368,83.39,83.312,83.323,822099999.0
2005-09-01 01:25:00,83.346,83.404,83.328,83.362,960599998.0
2005-09-01 01:30:00,83.34,83.403,83.318,83.367,1105799996.0
2005-09-01 01:35:00,83.386,83.392,83.342,83.345,829699990.0
2005-09-01 01:40:00,83.378,83.388,83.313,83.367,1168600002.0
2005-09-01 01:45:00,83.368,83.392,83.324,83.377,849699996.0
2005-09-01 01:50:00,83.34,83.406,83.326,83.384,889000004.0
2005-09-01 01:55:00,83.389,83.434,83.376,83.398,977699989.0
2005-09-01 02:00:00,83.444,83.511,83.392,83.511,895200005.0
2005-09-01 02:05:00,83.511,83.532,83.425,83.464,991299998.0
2005-09-01 02:10:00,83.464,83.485,83.387,83.426,865399997.0
2005-09-01 02:15:00,83.439,83.451,83.357,83.422,952699998.0
2005-09-01 02:20:00,83.43,83.441,83.38,83.402,1126499999.0
2005-09-01 02:25:00,83.396,83.427,83.376,83.391,1091200002.0
2005-09-01 02:30:00,83.394,83.426,83.368,83.413,1069499990.0
2005-09-01 02:35:00,83.44,83.449,83.377,83.406,1006500001.0
2005-09-01 02:40:00,83.43,83.506,83.381,83.476,1058999993.0
2005-09-01 02:45:00,83.495,83.513,83.417,83.437,910899998.0
2005-09-01 02:50:00,83.432,83.491,83.428,83.445,990099993.0
2005-09-01 02:55:00,83.452,83.501,83.412,83.483,1158299997.0
2005-09-01 03:00:00,83.49,83.578,83.459,83.54,894400001.0
2005-09-01 03:05:00,83.557,83.595,83.505,83.555,926100005.0
2005-09-01 03:10:00,83.523,83.56,83.485,83.507,1112599996.0
2005-09-01 03:15:00,83.494,83.526,83.46,83.503,821100002.0
2005-09-01 03:20:00,83.494,83.544,83.476,83.522,887599998.0
2005-09-01 03:25:00,83.532,83.538,83.437,83.455,1117000005.0
2005-09-01 03:30:00,83.487,83.52,83.446,83.493,1421099985.0
2005-09-01 03:35:00,83.484,83.534,83.466,83.512,1071200000.0
2005-09-01 03:40:00,83.518,83.543,83.465,83.497,1195199999.0
2005-09-01 03:45:00,83.527,83.574,83.489,83.567,897100009.0
2005-09-01 03:50:00,83.549,83.562,83.48,83.518,883300000.0
2005-09-01 03:55:00,83.534,83.554,83.485,83.508,895499995.0
2005-09-01 04:00:00,83.527,83.528,83.451,83.502,1214799995.0
2005-09-01 04:05:00,83.494,83.52,83.45,83.487,1120699989.0
2005-09-01 04:10:00,83.463,83.54,83.463,83.504,1015299996.0
2005-09-01 04:15:00,83.498,83.55,83.474,83.498,1038699995.0
2005-09-01 04:20:00,83.502,83.562,83.466,83.534,1060500001.0
2005-09-01 04:25:00,83.529,83.555,83.482,83.511,1005699997.0
2005-09-01 04:30:00,83.5,83.55,83.488,83.517,1073700003.0
2005-09-01 04:35:00,83.496,83.586,83.49,83.543,876499995.0
2005-09-01 04:40:00,83.552,83.58,83.507,83.551,1246000002.0
2005-09-01 04:45:00,83.527,83.591,83.489,83.59,1001699996.0
2005-09-01 04:50:00,83.541,83.595,83.518,83.564,1198999993.0
2005-09-01 04:55:00,83.538,83.58,83.516,83.532,895700008.0
2005-09-01 05:00:00,83.545,83.588,83.501,83.578,825899996.0
2005-09-01 05:05:00,83.55,83.577,83.505,83.531,937799992.0
2005-09-01 05:10:00,83.551,83.58,83.488,83.546,960999993.0
2005-09-01 05:15:00,83.554,83.578,83.505,83.518,1131500001.0
2005-09-01 05:20:00,83.517,83.561,83.504,83.525,930700003.0
2005-09-01 05:25:00,83.525,83.565,83.498,83.561,874599997.0
2005-09-01 05:30:00,83.535,83.557,83.484,83.518,1060699993.0
2005-09-01 05:35:00,83.531,83.561,83.496,83.538,1097600000.0
2005-09-01 05:40:00,83.493,83.569,83.493,83.531,975800000.0
2005-09-01 05:45:00,83.524,83.588,83.492,83.512,966800000.0
2005-09-01 05:50:00,83.513,83.578,83.494,83.55,1117800002.0
2005-09-01 05:55:00,83.544,83.604,83.538,83.543,791500000.0
2005-09-01 06:00:00,83.552,83.585,83.524,83.56,1254800008.0
2005-09-01 06:05:00,83.561,83.655,83.545,83.615,787799993.0
2005-09-01 06:10:00,83.632,83.661,83.583,83.6,975100000.0
2005-09-01 06:15:00,83.627,83.631,83.552,83.58,1263099991.0
2005-09-01 06:20:00,83.553,83.624,83.542,83.571,1117500003.0
2005-09-01 06:25:00,83.59,83.636,83.552,83.572,997899997.0
2005-09-01 06:30:00,83.591,83.608,83.549,83.567,1168400001.0
2005-09-01 06:35:00,83.564,83.631,83.564,83.577,1030100001.0
2005-09-01 06:40:00,83.588,83.625,83.554,83.609,1041800002.0
2005-09-01 06:45:00,83.595,83.611,83.546,83.566,1073599989.0
2005-09-01 06:50:00,83.578,83.637,83.541,83.623,1066400000.0
2005-09-01 06:55:00,83.614,83.641,83.563,83.6,1066399999.0
2005-09-01 07:00:00,83.588,83.63,83.545,83.588,1035700002.0
2005-09-01 07:05:00,83.589,83.617,83.555,83.595,982300002.0
2005-09-01 07:10:00,83.579,83.613,83.547,83.575,793000004.0
2005-09-01 07:15:00,83.545,83.591,83.506,83.551,1235499989.0
2005-09-01 07:20:00,83.539,83.615,83.533,83.588,978799997.0
2005-09-01 07:25:00,83.573,83.64,83.567,83.624,946599994.0
2005-09-01 07:30:00,83.578,83.639,83.564,83.594,978000001.0
2005-09-01 07:35:00,83.6,83.626,83.565,83.584,1205600000.0
2005-09-01 07:40:00,83.569,83.638,83.566,83.62,820199996.0
2005-09-01 07:45:00,83.585,83.63,83.554,83.579,907099997.0
2005-09-01 07:50:00,83.599,83.659,83.546,83.627,893700001.0
2005-09-01 07:55:00,83.628,83.661,83.597,83.643,992899997.0
2005-09-01 08:00:00,83.652,83.674,83.601,83.625,952700010.0
2005-09-01 08:05:00,83.606,83.678,83.575,83.656,958599991.0
2005-09-01 08:10:00,83.64,83.662,83.579,83.579,942799993.0
2005-09-01 08:15:00,83.612,83.622,83.566,83.61,849900000.0
2005-09-01 08:20:00,83.573,83.625,83.548,83.602,1192000005.0
2005-09-01 08:25:00,83.627,83.654,83.57,83.609,1167700003.0
2005-09-01 08:30:00,83.604,83.639,83.547,83.551,880999997.0
2005-09-01 08:35:00,83.567,83.617,83.538,83.573,796699999.0
2005-09-01 08:40:00,83.543,83.598,83.529,83.529,907599999.0
2005-09-01 08:45:00,83.536,83.601,83.532,83.574,1070399998.0
2005-09-01 08:50:00,83.569,83.607,83.513,83.584,1039899994.0
2005-09-01 08:55:00,83.58,83.632,83.548,83.612,989100006.0
2005-09-01 09:00:00,83.673,83.677,83.577,83.577,1048799999.0
2005-09-01 09:05:00,83.608,83.659,83.589,83.615,1224999989.0
2005-09-01 09:10:00,83.624,83.645,83.564,83.569,979000000.0
2005-09-01 09:15:00,83.598,83.647,83.572,83.595,1152900007.0
2005-09-01 09:20:00,83.595,83.684,83.59,83.643,962599999.0
2005-09-01 09:25:00,83.684,83.693,83.613,83.618,964199999.0
2005-09-01 09:30:00,83.612,83.677,83.592,83.677,765799992.0
2005-09-01 09:35:00,83.679,83.701,83.636,83.675,990999997.0
2005-09-01 09:40:00,83.667,83.712,83.626,83.664,1263100001.0
2005-09-01 09:45:00,83.631,83.7,83.617,83.62,1198000000.0
2005-09-01 09:50:00,83.608,83.654,83.589,83.61,892399995.0
2005-09-01 09:55:00,83.618,83.663,83.589,83.613,984299996.0
2005-09-01 10:00:00,83.605,83.659,83.595,83.605,1039500001.0
2005-09-01 10:05:00,83.605,83.636,83.567,83.612,1336699998.0
2005-09-01 10:10:00,83.62,83.641,83.574,83.598,1004400001.0
2005-09-01 10:15:00,83.598,83.633,83.476,83.608,805399998.0
2005-09-01 10:20:00,83.633,83.673,83.585,83.618,912300001.0
2005-09-01 10:25:00,83.597,83.633,83.576,83.618,906199999.0
2005-09-01 10:30:00,83.579,83.648,83.568,83.583,891500000.0
2005-09-01 10:35:00,83.637,83.643,83.584,83.61,1045300003.0
2005-09-01 10:40:00,83.622,83.65,83.576,83.624,1088599993.0
2005-09-01 10:45:00,83.588,83.641,83.567,83.588,900500004.0
2005-09-01 10:50:00,83.609,83.626,83.567,83.605,1127099999.0
2005-09-01 10:55:00,83.582,83.644,83.56,83.609,929899999.0
2005-09-01 11:00:00,83.621,83.664,83.552,83.664,765500006.0
2005-09-01 11:05:00,83.642,83.676,83.585,83.675,1007199999.0
2005-09-01 11:10:00,83.643,83.685,83.631,83.652,1008699993.0
2005-09-01 11:15:00,83.673,83.683,83.602,83.66,932500000.0
2005-09-01 11:20:00,83.659,83.672,83.607,83.638,875099997.0
2005-09-01 11:25:00,83.617,83.665,83.6,83.641,915399996.0
2005-09-01 11:30:00,83.626,83.674,83.588,83.633,1073800011.0
2005-09-01 11:35:00,83.646,83.705,83.638,83.683,1096799992.0
2005-09-01 11:40:00,83.701,83.724,83.644,83.662,892700007.0
2005-09-01 11:45:00,83.68,83.683,83.599,83.639,1251699995.0
2005-09-01 11:50:00,83.664,83.685,83.617,83.655,1295099998.0
2005-09-01 11:55:00,83.672,83.712,83.639,83.71,989899993.0
2005-09-01 12:00:00,83.691,83.725,83.654,83.676,1047399998.0
2005-09-01 12:05:00,83.721,83.748,83.649,83.701,932799993.0
2005-09-01 12:10:00,83.669,83.72,83.667,83.685,1010200006.0
2005-09-01 12:15:00,83.675,83.705,83.627,83.671,941700003.0
2005-09-01 12:20:00,83.662,83.666,83.578,83.599,1092100000.0
2005-09-01 12:25:00,83.573,83.66,83.573,83.61,919800004.0
2005-09-01 12:30:00,83.65,83.691,83.621,83.636,1263600000.0
2005-09-01 12:35:00,83.662,83.662,83.584,83.651,984400001.0
2005-09-01 12:40:00,83.635,83.653,83.576,83.599,1062899997.0
2005-09-01 12:45:00,83.625,83.655,83.558,83.625,997299997.0
2005-09-01 12:50:00,83.643,83.682,83.611,83.629,1033899994.0
2005-09-01 12:55:00,83.662,83.69,83.61,83.64,1000399999.0
2005-09-01 13:00:00,83.625,83.651,83.59,83.602,944999996.0
2005-09-01 13:05:00,83.594,83.661,83.585,83.611,1081200000.0
2005-09-01 13:10:00,83.628,83.677,83.592,83.626,938499993.0
2005-09-01 13:15:00,83.657,83.67,83.595,83.65,1235399995.0
2005-09-01 13:20:00,83.659,83.687,83.614,83.675,875499998.0
2005-09-01 13:25:00,83.678,83.69,83.626,83.67,917399993.0
2005-09-01 13:30:00,83.66,83.692,83.61,83.612,1087899998.0
2005-09-01 13:35:00,83.625,83.669,83.605,83.656,931000004.0
2005-09-01 13:40:00,83.635,83.681,83.609,83.641,836200001.0
2005-09-01 13:45:00,83.628,83.67,83.601,83.654,1069700000.0
2005-09-01 13:50:00,83.631,83.682,83.61,83.642,929599994.0
2005-09-01 13:55:00,83.635,83.688,83.607,83.643,976200001.0
2005-09-01 14:00:00,83.662,83.687,83.623,83.668,809999990.0
2005-09-01 14:05:00,83.62,83.689,83.619,83.644,788299999.0
2005-09-01 14:10:00,83.658,83.663,83.559,83.573,934400007.0
2005-09-01 14:15:00,83.586,83.649,83.554,83.644,956900005.0
2005-09-01 14:20:00,83.64,83.661,83.587,83.651,1029700000.0
2005-09-01 14:25:00,83.633,83.739,83.632,83.69,744600003.0
2005-09-01 14:30:00,83.699,83.75,83.692,83.705,717900000.0
2005-09-01 14:35:00,83.721,83.772,83.674,83.772,959499994.0
2005-09-01 14:40:00,83.757,83.783,83.705,83.736,998899999.0
2005-09-01 14:45:00,83.75,83.803,83.719,83.753,1101799993.0
2005-09-01 14:50:00,83.766,83.77,83.63,83.653,866500000.0
2005-09-01 14:55:00,83.65,83.713,83.629,83.674,776099999.0
2005-09-01 15:00:00,83.687,83.705,83.632,83.704,1005200003.0
2005-09-01 15:05:00,83.715,83.735,83.64,83.693,1105999998.0
2005-09-01 15:10:00,83.714,83.759,83.701,83.745,1043699994.0
2005-09-01 15:15:00,83.704,83.783,83.683,83.761,1236999992.0
2005-09-01 15:20:00,83.762,83.762,83.68,83.68,940800001.0
2005-09-01 15:25:00,83.695,83.732,83.673,83.717,957199997.0
2005-09-01 15:30:00,83.667,83.748,83.667,83.725,704700000.0
2005-09-01 15:35:00,83.727,83.766,83.698,83.733,946200003.0
2005-09-01 15:40:00,83.721,83.776,83.68,83.757,1004599995.0
2005-09-01 15:45:00,83.78,83.808,83.753,83.77,937099995.0
2005-09-01 15:50:00,83.77,83.782,83.702,83.733,943700001.0
2005-09-01 15:55:00,83.707,83.731,83.676,83.703,1017699996.0
2005-09-01 16:00:00,83.725,83.785,83.655,83.655,866700008.0
2005-09-01 16:05:00,83.667,83.722,83.613,83.718,876799993.0
2005-09-01 16:10:00,83.694,83.728,83.635,83.685,855999996.0
2005-09-01 16:15:00,83.68,83.705,83.626,83.647,1161699999.0
2005-09-01 16:20:00,83.634,83.74,83.624,83.7,948200008.0
2005-09-01 16:25:00,83.68,83.75,83.62,83.67,804500015.0
2005-09-01 16:30:00,83.69,83.77,83.67,83.71,804500015.0
2005-09-01 16:35:00,83.73,83.82,83.67,83.79,804500015.0
2005-09-01 16:40:00,83.82,83.86,83.74,83.81,804500015.0
2005-09-01 16:45:00,83.81,83.91,83.76,83.83,804500015.0
2005-09-01 16:50:00,83.83,83.91,83.673,83.722,799800008.0
2005-09-01 16:55:00,83.719,83.738,83.693,83.711,1009300000.0
2005-09-01 17:00:00,83.721,83.8,83.705,83.785,1127599996.0
2005-09-01 17:05:00,83.758,83.794,83.692,83.721,949000001.0
2005-09-01 17:10:00,83.722,83.756,83.687,83.702,1180599990.0
2005-09-01 17:15:00,83.688,83.739,83.637,83.656,1060199997.0
2005-09-01 17:20:00,83.673,83.725,83.643,83.723,1064999993.0
2005-09-01 17:25:00,83.708,83.744,83.686,83.724,996099998.0
2005-09-01 17:30:00,83.71,83.735,83.655,83.7,798900004.0
2005-09-01 17:35:00,83.694,83.713,83.636,83.68,872399995.0
2005-09-01 17:40:00,83.682,83.722,83.663,83.687,1072900002.0
2005-09-01 17:45:00,83.659,83.745,83.652,83.693,751299999.0
2005-09-01 17:50:00,83.679,83.77,83.661,83.746,899099999.0
2005-09-01 17:55:00,83.768,83.797,83.746,83.792,920899995.0
2005-09-01 18:00:00,83.766,83.85,83.695,83.757,6750299983.0
2005-09-01 18:05:00,83.743,83.775,83.701,83.735,9289899991.0
2005-09-01 18:10:00,83.748,83.749,83.634,83.693,6994599978.0
2005-09-01 18:15:00,83.74,83.78,83.637,83.646,5065599993.0
2005-09-01 18:20:00,83.695,83.79,83.651,83.712,7774199976.0
2005-09-01 18:25:00,83.71,83.79,83.676,83.743,7156699989.0
2005-09-01 18:30:00,83.745,83.791,83.703,83.737,7696899996.0
2005-09-01 18:35:00,83.755,83.804,83.71,83.753,5053999991.0
2005-09-01 18:40:00,83.769,83.806,83.733,83.776,4609299997.0
2005-09-01 18:45:00,83.763,83.808,83.739,83.757,3820499994.0
2005-09-01 18:50:00,83.765,83.791,83.717,83.77,3998200007.0
2005-09-01 18:55:00,83.763,83.794,83.727,83.79,3934400006.0
2005-09-01 19:00:00,83.763,83.797,83.696,83.775,3237100004.0
2005-09-01 19:05:00,83.742,83.8,83.691,83.716,3689299989.0
2005-09-01 19:10:00,83.736,83.782,83.716,83.719,2208199989.0
2005-09-01 19:15:00,83.749,83.781,83.7,83.763,2884799983.0
2005-09-01 19:20:00,83.753,83.788,83.698,83.733,3150599983.0
2005-09-01 19:25:00,83.723,83.8,83.698,83.783,4088500009.0
2005-09-01 19:30:00,83.783,83.811,83.742,83.777,3783699999.0
2005-09-01 19:35:00,83.784,83.802,83.734,83.748,3419799988.0
2005-09-01 19:40:00,83.755,83.778,83.698,83.735,3062799985.0
2005-09-01 19:45:00,83.738,83.785,83.716,83.742,2550999998.0
2005-09-01 19:50:00,83.728,83.803,83.709,83.758,2718699984.0
2005-09-01 19:55:00,83.781,83.805,83.731,83.765,2521999996.0
2005-09-01 20:00:00,83.751,83.78,83.707,83.759,2224799996.0
2005-09-01 20:05:00,83.756,83.777,83.726,83.762,3091500002.0
2005-09-01 20:10:00,83.757,83.793,83.709,83.793,4033899990.0
2005-09-01 20:15:00,83.78,83.859,83.754,83.825,2201799997.0
2005-09-01 20:20:00,83.803,83.85,83.724,83.731,3209499993.0
2005-09-01 20:25:00,83.75,83.797,83.716,83.757,3920400002.0
2005-09-01 20:30:00,83.731,83.783,83.707,83.737,4260999994.0
2005-09-01 20:35:00,83.776,83.791,83.682,83.703,3341299985.0
2005-09-01 20:40:00,83.717,83.743,83.656,83.664,4863900010.0
2005-09-01 20:45:00,83.683,83.733,83.641,83.718,3447199977.0
2005-09-01 20:50:00,83.717,83.781,83.679,83.765,3466100000.0
2005-09-01 20:55:00,83.744,83.764,83.654,83.675,5355999998.0
2005-09-01 21:00:00,83.663,83.706,83.621,83.645,3326799999.0
2005-09-01 21:05:00,83.649,83.692,83.607,83.665,3006999990.0
2005-09-01 21:10:00,83.671,83.674,83.587,83.656,2583299984.0
2005-09-01 21:15:00,83.646,83.656,83.596,83.627,3824000004.0
2005-09-01 21:20:00,83.664,83.741,83.627,83.678,4382600005.0
2005-09-01 21:25:00,83.689,83.714,83.628,83.658,2669099988.0
2005-09-01 21:30:00,83.674,83.74,83.648,83.684,1883099998.0
2005-09-01 21:35:00,83.73,83.736,83.657,83.695,2015299996.0
2005-09-01 21:40:00,83.689,83.737,83.658,83.708,2448099990.0
2005-09-01 21:45:00,83.703,83.715,83.654,83.678,2088399997.0
2005-09-01 21:50:00,83.685,83.715,83.658,83.688,1690200003.0
2005-09-01 21:55:00,83.673,83.719,83.63,83.655,1379499992.0
2005-09-01 22:00:00,83.64,83.678,83.593,83.629,2924599996.0
2005-09-01 22:05:00,83.627,83.628,83.548,83.597,1118100002.0
2005-09-01 22:10:00,83.591,83.611,83.505,83.545,1753000001.0
2005-09-01 22:15:00,83.559,83.607,83.531,83.595,1677199994.0
2005-09-01 22:20:00,83.577,83.663,83.551,83.642,1821799983.0
2005-09-01 22:25:00,83.659,83.669,83.575,83.613,1704299997.0
2005-09-01 22:30:00,83.606,83.641,83.583,83.629,2204300002.0
2005-09-01 22:35:00,83.603,83.661,83.58,83.62,1436699991.0
2005-09-01 22:40:00,83.655,83.66,83.578,83.6,1410600000.0
2005-09-01 22:45:00,83.602,83.646,83.569,83.618,1719599992.0
2005-09-01 22:50:00,83.625,83.711,83.595,83.69,1769999991.0
2005-09-01 22:55:00,83.688,83.708,83.566,83.68,1432999987.0
2005-09-01 23:00:00,83.681,83.722,83.626,83.639,988999994.0
2005-09-01 23:05:00,83.629,83.671,83.605,83.607,1049300002.0
2005-09-01 23:10:00,83.647,83.681,83.602,83.661,907999993.0
2005-09-01 23:15:00,83.646,83.718,83.626,83.671,951599991.0
2005-09-01 23:20:00,83.668,83.711,83.645,83.693,1076199995.0
2005-09-01 23:25:00,83.669,83.708,83.618,83.656,984700000.0
2005-09-01 23:30:00,83.67,83.715,83.599,83.641,1215299990.0
2005-09-01 23:35:00,83.625,83.692,83.599,83.65,685599998.0
2005-09-01 23:40:00,83.647,83.674,83.604,83.644,1052099990.0
2005-09-01 23:45:00,83.635,83.663,83.592,83.592,872500002.0
2005-09-01 23:50:00,83.652,83.687,83.609,83.676,1025399994.0
2005-09-01 23:55:00,83.667,83.708,83.594,83.663,948300000.0
2005-09-02 00:00:00,83.675,83.725,83.627,83.723,962999999.0
2005-09-02 00:05:00,83.697,83.725,83.646,83.719,766899997.0
2005-09-02 00:10:00,83.676,83.741,83.649,83.669,1188400002.0
2005-09-02 00:15:00,83.66,83.716,83.654,83.686,843899999.0
2005-09-02 00:20:00,83.653,83.686,83.618,83.645,1060700006.0
2005-09-02 00:25:00,83.647,83.677,83.599,83.673,1003899993.0
2005-09-02 00:30:00,83.66,83.686,83.618,83.652,929299996.0
2005-09-02 00:35:00,83.69,83.703,83.641,83.648,1027200002.0
2005-09-02 00:40:00,83.65,83.759,83.638,83.711,794099999.0
2005-09-02 00:45:00,83.692,83.736,83.67,83.709,884799998.0
2005-09-02 00:50:00,83.732,83.748,83.67,83.712,897399996.0
2005-09-02 00:55:00,83.74,83.763,83.688,83.715,811500003.0
2005-09-02 01:00:00,83.718,83.746,83.671,83.683,949500001.0
2005-09-02 01:05:00,83.692,83.735,83.67,83.731,797300003.0
2005-09-02 01:10:00,83.699,83.738,83.688,83.727,1115999998.0
2005-09-02 01:15:00,83.685,83.735,83.664,83.691,903100005.0
2005-09-02 01:20:00,83.653,83.71,83.624,83.663,820200001.0
2005-09-02 01:25:00,83.675,83.692,83.639,83.656,1112900006.0
2005-09-02 01:30:00,83.65,83.706,83.63,83.695,1286000002.0
2005-09-02 01:35:00,83.697,83.729,83.645,83.682,921899999.0
2005-09-02 01:40:00,83.708,83.734,83.67,83.723,1225999999.0
2005-09-02 01:45:00,83.688,83.754,83.659,83.723,1012500002.0
2005-09-02 01:50:00,83.732,83.77,83.684,83.684,871999998.0
2005-09-02 01:55:00,83.719,83.8,83.719,83.753,1248800003.0
2005-09-02 02:00:00,83.786,83.795,83.738,83.78,1100900001.0
2005-09-02 02:05:00,83.769,83.789,83.701,83.719,926800000.0
2005-09-02 02:10:00,83.693,83.771,83.691,83.736,981199998.0
2005-09-02 02:15:00,83.72,83.756,83.687,83.756,1045299997.0
2005-09-02 02:20:00,83.752,83.775,83.661,83.728,914900008.0
2005-09-02 02:25:00,83.718,83.8,83.718,83.8,1090200004.0
2005-09-02 02:30:00,83.759,83.819,83.739,83.793,1026300004.0
2005-09-02 02:35:00,83.79,83.858,83.772,83.843,987800008.0
2005-09-02 02:40:00,83.811,83.858,83.778,83.846,809699999.0
2005-09-02 02:45:00,83.841,83.865,83.79,83.807,1092599998.0
2005-09-02 02:50:00,83.796,83.814,83.745,83.782,1056099995.0
2005-09-02 02:55:00,83.77,83.861,83.764,83.855,1058999994.0
2005-09-02 03:00:00,83.85,83.85,83.784,83.811,810199995.0
2005-09-02 03:05:00,83.772,83.876,83.765,83.863,940299995.0
2005-09-02 03:10:00,83.851,83.869,83.809,83.809,937899995.0
2005-09-02 03:15:00,83.843,83.849,83.762,83.802,916500006.0
2005-09-02 03:20:00,83.809,83.809,83.72,83.742,958099996.0
2005-09-02 03:25:00,83.749,83.77,83.697,83.714,935900000.0
2005-09-02 03:30:00,83.729,83.744,83.678,83.724,1043499997.0
2005-09-02 03:35:00,83.695,83.739,83.656,83.722,961499999.0
2005-09-02 03:40:00,83.702,83.741,83.664,83.668,985699994.0
2005-09-02 03:45:00,83.668,83.728,83.651,83.695,966799997.0
2005-09-02 03:50:00,83.651,83.717,83.646,83.705,1008399998.0
2005-09-02 03:55:00,83.698,83.717,83.63,83.662,785899995.0
2005-09-02 04:00:00,83.647,83.732,83.637,83.708,1078299995.0
2005-09-02 04:05:00,83.708,83.734,83.672,83.7,805599991.0
2005-09-02 04:10:00,83.723,83.755,83.692,83.731,901299995.0
2005-09-02 04:15:00,83.713,83.752,83.686,83.702,1240500000.0
2005-09-02 04:20:00,83.739,83.773,83.697,83.728,906900004.0
2005-09-02 04:25:00,83.756,83.792,83.722,83.772,808099992.0
2005-09-02 04:30:00,83.729,83.792,83.697,83.742,1177000003.0
2005-09-02 04:35:00,83.772,83.793,83.725,83.747,998400004.0
2005-09-02 04:40:00,83.733,83.795,83.715,83.787,983200000.0
2005-09-02 04:45:00,83.76,83.798,83.735,83.774,808499998.0
2005-09-02 04:50:00,83.802,83.82,83.751,83.792,1235799993.0
2005-09-02 04:55:00,83.778,83.826,83.769,83.782,1011699988.0
2005-09-02 05:00:00,83.787,83.83,83.753,83.79,862000001.0
2005-09-02 05:05:00,83.767,83.808,83.734,83.767,1070199995.0
2005-09-02 05:10:00,83.737,83.797,83.725,83.773,1204800001.0
2005-09-02 05:15:00,83.76,83.81,83.738,83.789,872199997.0
2005-09-02 05:20:00,83.803,83.82,83.761,83.808,931199999.0
2005-09-02 05:25:00,83.812,83.824,83.749,83.801,1010599999.0
2005-09-02 05:30:00,83.802,83.849,83.778,83.828,830900000.0
2005-09-02 05:35:00,83.819,83.844,83.764,83.827,1191099996.0
2005-09-02 05:40:00,83.825,83.863,83.789,83.831,781400000.0
2005-09-02 05:45:00,83.803,83.86,83.793,83.823,862600003.0
2005-09-02 05:50:00,83.818,83.871,83.802,83.828,933300001.0
2005-09-02 05:55:00,83.799,83.865,83.799,83.824,885200007.0
2005-09-02 06:00:00,83.837,83.883,83.829,83.85,1056000003.0
2005-09-02 06:05:00,83.856,83.866,83.792,83.834,740500003.0
2005-09-02 06:10:00,83.798,83.844,83.791,83.808,838700000.0
2005-09-02 06:15:00,83.817,83.853,83.775,83.822,962999993.0
2005-09-02 06:20:00,83.831,83.863,83.801,83.822,1051600004.0
2005-09-02 06:25:00,83.822,83.876,83.811,83.862,1039899998.0
2005-09-02 06:30:00,83.829,83.875,83.795,83.811,1065299995.0
2005-09-02 06:35:00,83.808,83.843,83.783,83.808,1274199994.0
2005-09-02 06:40:00,83.788,83.833,83.773,83.803,862400000.0
2005-09-02 06:45:00,83.816,83.839,83.756,83.795,1167900003.0
2005-09-02 06:50:00,83.837,83.837,83.774,83.811,1168700003.0
2005-09-02 06:55:00,83.798,83.875,83.788,83.865,1045600002.0
2005-09-02 07:00:00,83.867,83.878,83.815,83.855,1022799996.0
2005-09-02 07:05:00,83.849,83.89,83.816,83.869,820499996.0
2005-09-02 07:10:00,83.829,83.874,83.809,83.836,1023899991.0
2005-09-02 07:15:00,83.821,83.872,83.805,83.821,1151000002.0
2005-09-02 07:20:00,83.82,83.862,83.796,83.835,881999998.0
2005-09-02 07:25:00,83.853,83.892,83.817,83.885,1064400000.0
2005-09-02 07:30:00,83.832,83.89,83.822,83.845,1078499994.0
2005-09-02 07:35:00,83.855,83.888,83.829,83.852,991700003.0
2005-09-02 07:40:00,83.868,83.9,83.824,83.868,963199997.0
2005-09-02 07:45:00,83.895,83.904,83.827,83.867,960299993.0
2005-09-02 07:50:00,83.87,83.889,83.803,83.832,1104699998.0
2005-09-02 07:55:00,83.835,83.88,83.814,83.858,789000007.0
2005-09-02 08:00:00,83.837,83.897,83.821,83.891,927299995.0
2005-09-02 08:05:00,83.883,83.901,83.844,83.874,1041199993.0
2005-09-02 08:10:00,83.867,83.943,83.845,83.857,939900005.0
2005-09-02 08:15:00,83.859,83.869,83.79,83.828,833299995.0
2005-09-02 08:20:00,83.828,83.896,83.786,83.893,875499999.0
2005-09-02 08:25:00,83.874,83.883,83.818,83.87,774499998.0
2005-09-02 08:30:00,83.844,83.89,83.801,83.828,1183600000.0
2005-09-02 08:35:00,83.871,83.875,83.796,83.823,847699996.0
2005-09-02 08:40:00,83.813,83.863,83.799,83.836,1004599995.0
2005-09-02 08:45:00,83.826,83.898,83.819,83.846,779999998.0
2005-09-02 08:50:00,83.856,83.878,83.799,83.83,884200003.0
2005-09-02 08:55:00,83.804,83.911,83.798,83.888,1080800003.0
2005-09-02 09:00:00,83.89,83.905,83.805,83.866,1012500004.0
2005-09-02 09:05:00,83.873,83.893,83.823,83.833,974099996.0
2005-09-02 09:10:00,83.84,83.893,83.826,83.845,671199995.0
2005-09-02 09:15:00,83.854,83.881,83.794,83.81,1119199998.0
2005-09-02 09:20:00,83.851,83.861,83.77,83.836,862800003.0
2005-09-02 09:25:00,83.845,83.858,83.774,83.836,1028900003.0
2005-09-02 09:30:00,83.835,83.845,83.774,83.82,916699999.0
2005-09-02 09:35:00,83.815,83.831,83.755,83.798,871299997.0
2005-09-02 09:40:00,83.802,83.819,83.754,83.776,1036899998.0
2005-09-02 09:45:00,83.749,83.808,83.739,83.757,902000001.0
2005-09-02 09:50:00,83.769,83.824,83.75,83.81,1042699995.0
2005-09-02 09:55:00,83.78,83.818,83.751,83.789,1267400001.0
2005-09-02 10:00:00,83.782,83.798,83.752,83.784,923599995.0
2005-09-02 10:05:00,83.722,83.816,83.719,83.776,1149999993.0
2005-09-02 10:10:00,83.792,83.806,83.675,83.723,750099999.0
2005-09-02 10:15:00,83.686,83.784,83.645,83.747,827599997.0
2005-09-02 10:20:00,83.765,83.826,83.745,83.78,1155900000.0
2005-09-02 10:25:00,83.813,83.868,83.764,83.771,1089899995.0
2005-09-02 10:30:00,83.763,83.94,83.741,83.8,912199999.0
2005-09-02 10:35:00,83.806,83.85,83.794,83.8,1182399998.0
2005-09-02 10:40:00,83.797,83.827,83.752,83.797,1375299998.0
2005-09-02 10:45:00,83.779,83.8,83.719,83.755,1059499991.0
2005-09-02 10:50:00,83.773,83.781,83.694,83.74,1079600000.0
2005-09-02 10:55:00,83.757,83.772,83.639,83.639,1041500001.0
2005-09-02 11:00:00,83.623,83.689,83.578,83.666,1096599996.0
2005-09-02 11:05:00,83.662,83.688,83.61,83.638,971700004.0
2005-09-02 11:10:00,83.639,83.692,83.614,83.66,1114300010.0
2005-09-02 11:15:00,83.702,83.748,83.688,83.712,910299998.0
2005-09-02 11:20:00,83.736,83.79,83.712,83.78,765099999.0
2005-09-02 11:25:00,83.783,83.798,83.718,83.755,935000009.0
2005-09-02 11:30:00,83.772,83.858,83.726,83.794,933499991.0
2005-09-02 11:35:00,83.808,83.857,83.785,83.807,973699989.0
2005-09-02 11:40:00,83.769,83.845,83.741,83.763,807700001.0
2005-09-02 11:45:00,83.782,83.787,83.692,83.78,952900004.0
2005-09-02 11:50:00,83.768,83.775,83.681,83.728,1186999996.0
2005-09-02 11:55:00,83.77,83.852,83.713,83.77,956400000.0
2005-09-02 12:00:00,83.75,83.79,83.729,83.753,1125999992.0
2005-09-02 12:05:00,83.754,83.79,83.699,83.773,748800004.0
2005-09-02 12:10:00,83.791,83.839,83.754,83.811,739299993.0
2005-09-02 12:15:00,83.787,83.827,83.718,83.764,992899995.0
2005-09-02 12:20:00,83.792,83.856,83.754,83.844,1024999999.0
2005-09-02 12:25:00,83.817,83.843,83.74,83.804,1105899998.0
2005-09-02 12:30:00,83.825,83.856,83.772,83.848,1232699990.0
2005-09-02 12:35:00,83.842,83.86,83.805,83.81,1183400000.0
2005-09-02 12:40:00,83.835,83.869,83.796,83.811,1102900001.0
2005-09-02 12:45:00,83.801,83.876,83.786,83.876,921899999.0
2005-09-02 12:50:00,83.846,83.885,83.827,83.853,875299996.0
2005-09-02 12:55:00,83.875,83.875,83.811,83.845,1021699995.0
2005-09-02 13:00:00,83.845,83.888,83.833,83.853,1010500006.0
2005-09-02 13:05:00,83.854,83.877,83.814,83.814,1033500001.0
2005-09-02 13:10:00,83.822,83.867,83.786,83.806,1156699996.0
2005-09-02 13:15:00,83.807,83.815,83.735,83.789,958799998.0
2005-09-02 13:20:00,83.794,83.883,83.755,83.844,1157000007.0
2005-09-02 13:25:00,83.835,83.91,83.83,83.887,860999996.0
2005-09-02 13:30:00,83.879,83.885,83.827,83.87,945199996.0
2005-09-02 13:35:00,83.826,83.911,83.817,83.866,1079500000.0
2005-09-02 13:40:00,83.88,83.912,83.848,83.883,1122599999.0
2005-09-02 13:45:00,83.86,83.894,83.823,83.864,1077700000.0
2005-09-02 13:50:00,83.823,83.874,83.791,83.85,910700000.0
2005-09-02 13:55:00,83.851,83.912,83.846,83.892,1007700007.0
2005-09-02 14:00:00,83.922,83.93,83.845,83.917,821500000.0
2005-09-02 14:05:00,83.94,83.946,83.838,83.913,827800005.0
2005-09-02 14:10:00,83.888,83.907,83.819,83.861,841600002.0
2005-09-02 14:15:00,83.855,83.945,83.833,83.848,1032299994.0
2005-09-02 14:20:00,83.832,83.867,83.778,83.824,976199997.0
2005-09-02 14:25:00,83.852,83.9,83.801,83.817,818499995.0
2005-09-02 14:30:00,83.875,83.974,83.77,83.935,998200003.0
2005-09-02 14:35:00,83.867,83.903,83.792,83.841,1017099990.0
2005-09-02 14:40:00,83.805,83.924,83.761,83.875,1020099999.0
2005-09-02 14:45:00,83.844,83.888,83.784,83.804,907899998.0
2005-09-02 14:50:00,83.8,83.877,83.755,83.838,803100000.0
2005-09-02 14:55:00,83.827,83.868,83.783,83.842,707099999.0
2005-09-02 15:00:00,83.83,83.893,83.808,83.836,1098499995.0
2005-09-02 15:05:00,83.816,83.837,83.701,83.74,1191599998.0
2005-09-02 15:10:00,83.776,83.776,83.717,83.742,977799996.0
2005-09-02 15:15:00,83.728,83.772,83.685,83.745,771099996.0
2005-09-02 15:20:00,83.747,83.766,83.712,83.754,899300000.0
2005-09-02 15:25:00,83.735,83.776,83.68,83.744,1006999998.0
2005-09-02 15:30:00,83.751,83.765,83.67,83.695,826499999.0
2005-09-02 15:35:00,83.7,83.712,83.638,83.656,994499995.0
2005-09-02 15:40:00,83.649,83.682,83.626,83.644,911300001.0
2005-09-02 15:45:00,83.658,83.762,83.633,83.721,1096099993.0
2005-09-02 15:50:00,83.718,83.749,83.694,83.711,1023499997.0
2005-09-02 15:55:00,83.724,83.768,83.724,83.747,950699993.0
2005-09-02 16:00:00,83.74,83.814,83.736,83.796,987299995.0
2005-09-02 16:05:00,83.78,83.823,83.755,83.798,959600002.0
2005-09-02 16:10:00,83.825,83.837,83.731,83.731,815599993.0
2005-09-02 16:15:00,83.778,83.817,83.746,83.798,1012700005.0
2005-09-02 16:20:00,83.797,83.841,83.767,83.781,1060499992.0
2005-09-02 16:25:00,83.75,83.862,83.743,83.787,882300003.0
2005-09-02 16:30:00,83.79,83.842,83.718,83.755,917999992.0
2005-09-02 16:35:00,83.735,83.823,83.727,83.797,893499999.0
2005-09-02 16:40:00,83.79,83.845,83.761,83.845,1229900001.0
2005-09-02 16:45:00,83.793,83.862,83.771,83.787,1116999994.0
2005-09-02 16:50:00,83.787,83.815,83.742,83.755,970100001.0
2005-09-02 16:55:00,83.746,83.797,83.721,83.725,946900003.0
2005-09-02 17:00:00,83.743,83.793,83.726,83.763,862799997.0
2005-09-02 17:05:00,83.785,83.86,83.766,83.786,948799997.0
2005-09-02 17:10:00,83.824,83.842,83.763,83.81,932999999.0
2005-09-02 17:15:00,83.776,83.849,83.742,83.803,992700006.0
2005-09-02 17:20:00,83.826,83.91,83.826,83.843,1184199999.0
2005-09-02 17:25:00,83.832,83.878,83.753,83.756,1081700000.0
2005-09-02 17:30:00,83.744,83.825,83.722,83.8,986200003.0
2005-09-02 17:35:00,83.79,83.808,83.732,83.759,642999999.0
2005-09-02 17:40:00,83.793,83.853,83.787,83.821,946299996.0
2005-09-02 17:45:00,83.802,83.862,83.775,83.851,1005200000.0
2005-09-02 17:50:00,83.833,83.883,83.806,83.837,1054299988.0
2005-09-02 17:55:00,83.839,83.877,83.809,83.847,894499998.0
2005-09-02 18:00:00,83.819,83.95,83.788,83.872,6792800011.0
2005-09-02 18:05:00,83.915,83.98,83.868,83.937,9142500003.0
2005-09-02 18:10:00,83.932,83.967,83.878,83.955,7137100000.0
2005-09-02 18:15:00,83.943,83.962,83.856,83.918,7824999989.0
2005-09-02 18:20:00,83.927,84.0,83.869,83.908,7899099989.0
2005-09-02 18:25:00,83.95,83.98,83.84,83.868,7359699986.0
2005-09-02 18:30:00,83.875,83.909,83.814,83.909,6765199982.0
2005-09-02 18:35:00,83.919,83.928,83.857,83.905,5842200006.0
2005-09-02 18:40:00,83.918,83.925,83.847,83.896,4966799989.0
2005-09-02 18:45:00,83.866,83.931,83.855,83.918,3495999988.0
2005-09-02 18:50:00,83.918,83.935,83.829,83.868,4209899989.0
2005-09-02 18:55:00,83.888,83.936,83.84,83.879,4073799978.0
2005-09-02 19:00:00,83.869,83.903,83.83,83.898,2603299998.0
2005-09-02 19:05:00,83.908,83.979,83.867,83.919,3588499994.0
2005-09-02 19:10:00,83.895,83.946,83.839,83.897,2387200006.0
2005-09-02 19:15:00,83.904,83.941,83.865,83.867,2830299989.0
2005-09-02 19:20:00,83.852,83.896,83.789,83.85,3294599994.0
2005-09-02 19:25:00,83.877,83.88,83.808,83.848,4428199991.0
2005-09-02 19:30:00,83.832,83.903,83.818,83.838,3916099986.0
2005-09-02 19:35:00,83.852,83.869,83.785,83.816,3287899983.0
2005-09-02 19:40:00,83.815,83.886,83.79,83.87,2833499987.0
2005-09-02 19:45:00,83.865,83.876,83.778,83.835,2694199992.0
2005-09-02 19:50:00,83.815,83.87,83.795,83.84,2640400001.0
2005-09-02 19:55:00,83.847,83.889,83.783,83.868,2847399997.0
2005-09-02 20:00:00,83.869,83.904,83.806,83.86,2305599987.0
2005-09-02 20:05:00,83.853,83.876,83.801,83.851,3214699992.0
2005-09-02 20:10:00,83.817,83.875,83.802,83.824,4022700000.0
2005-09-02 20:15:00,83.841,83.909,83.822,83.881,2096800003.0
2005-09-02 20:20:00,83.869,83.874,83.815,83.835,3028100000.0
2005-09-02 20:25:00,83.86,83.89,83.796,83.86,4412399981.0
2005-09-02 20:30:00,83.865,83.895,83.833,83.871,4568199985.0
2005-09-02 20:35:00,83.854,83.881,83.808,83.859,3115599995.0
2005-09-02 20:40:00,83.836,83.869,83.812,83.827,5018999990.0
2005-09-02 20:45:00,83.847,83.883,83.826,83.875,3257999999.0
2005-09-02 20:50:00,83.829,83.888,83.792,83.874,3728099987.0
2005-09-02 20:55:00,83.881,83.935,83.834,83.935,4952499987.0
2005-09-02 21:00:00,83.916,83.938,83.842,83.842,3278199999.0
2005-09-02 21:05:00,83.827,83.875,83.804,83.839,3141000001.0
2005-09-02 21:10:00,83.832,83.902,83.805,83.865,2651599998.0
2005-09-02 21:15:00,83.895,83.912,83.828,83.88,4027999989.0
2005-09-02 21:20:00,83.866,83.929,83.83,83.846,4995899983.0
2005-09-02 21:25:00,83.827,83.906,83.812,83.867,2940100000.0
2005-09-02 21:30:00,83.871,83.903,83.825,83.833,1775899992.0
2005-09-02 21:35:00,83.842,83.91,83.825,83.897,1912499989.0
2005-09-02 21:40:00,83.851,83.917,83.828,83.885,2563999986.0
2005-09-02 21:45:00,83.872,83.878,83.765,83.866,2138799987.0
2005-09-02 21:50:00,83.838,83.887,83.822,83.859,1660199991.0
2005-09-02 21:55:00,83.862,83.905,83.8,83.905,1406900004.0
2005-09-02 22:00:00,83.89,83.935,83.83,83.926,2985500007.0
2005-09-02 22:05:00,83.914,83.931,83.884,83.898,1025300004.0
2005-09-02 22:10:00,83.884,83.949,83.864,83.939,1761499987.0
2005-09-02 22:15:00,83.923,83.931,83.849,83.892,1521100004.0
2005-09-02 22:20:00,83.877,83.927,83.853,83.92,1913499995.0
2005-09-02 22:25:00,83.911,83.922,83.848,83.903,1437900006.0
2005-09-02 22:30:00,83.902,83.914,83.838,83.891,2155699993.0
2005-09-02 22:35:00,83.901,83.95,83.857,83.909,1142800003.0
2005-09-02 22:40:00,83.913,83.948,83.842,83.894,1502700000.0
2005-09-02 22:45:00,83.878,83.945,83.813,83.916,1515900005.0
2005-09-02 22:50:00,83.92,83.959,83.853,83.915,1752999999.0
2005-09-02 22:55:00,83.911,83.993,83.871,83.934,1609900004.0
2005-09-02 23:00:00,84.03,84.06,83.99,83.99,1815499995.0
2005-09-02 23:05:00,84.01,84.04,83.98,84.04,1089299997.0
2005-09-02 23:10:00,84.05,84.14,84.02,84.02,726199998.0
2005-09-02 23:15:00,84.15,84.15,84.1,84.12,1089299997.0
2005-09-02 23:20:00,84.05,84.12,84.05,84.12,726199998.0
2005-09-02 23:25:00,84.11,84.11,83.94,83.94,726199998.0
2005-09-02 23:30:00,83.96,83.96,83.96,83.96,363099999.0
2005-09-02 23:35:00,83.94,83.94,83.94,83.94,363099999.0
2005-09-02 23:40:00,83.98,83.98,83.98,83.98,363099999.0
2005-09-02 23:45:00,84.0,84.0,83.98,83.98,726199998.0
2005-09-02 23:50:00,83.96,83.96,83.96,83.96,363099999.0
2005-09-02 23:55:00,83.84,83.84,83.84,83.84,363099999.0
2005-09-04 23:00:00,83.811,83.897,83.753,83.794,1190799999.0
2005-09-04 23:05:00,83.795,83.806,83.752,83.786,787099998.0
2005-09-04 23:10:00,83.815,83.877,83.802,83.852,879900003.0
2005-09-04 23:15:00,83.831,83.856,83.798,83.812,1017500001.0
2005-09-04 23:20:00,83.823,83.865,83.788,83.813,844500004.0
2005-09-04 23:25:00,83.813,83.884,83.798,83.858,842999998.0
2005-09-04 23:30:00,83.874,83.885,83.82,83.825,1014799997.0
2005-09-04 23:35:00,83.827,83.887,83.773,83.861,938099986.0
2005-09-04 23:40:00,83.842,83.87,83.73,83.767,1092499996.0
2005-09-04 23:45:00,83.741,83.774,83.717,83.764,1238699995.0
2005-09-04 23:50:00,83.761,83.777,83.697,83.726,949899997.0
2005-09-04 23:55:00,83.745,83.781,83.729,83.766,907399998.0
2005-09-05 00:00:00,83.828,83.828,83.726,83.78,1004799996.0
2005-09-05 00:05:00,83.794,83.817,83.703,83.726,880500003.0
2005-09-05 00:10:00,83.759,83.817,83.728,83.752,1343800000.0
2005-09-05 00:15:00,83.768,83.802,83.742,83.787,794399997.0
2005-09-05 00:20:00,83.817,83.826,83.754,83.776,997300001.0
2005-09-05 00:25:00,83.775,83.822,83.757,83.797,1006199998.0
2005-09-05 00:30:00,83.792,83.849,83.741,83.793,824100001.0
2005-09-05 00:35:00,83.828,83.868,83.792,83.841,1258299999.0
2005-09-05 00:40:00,83.836,83.843,83.754,83.813,1062700003.0
2005-09-05 00:45:00,83.808,83.866,83.791,83.822,733099993.0
2005-09-05 00:50:00,83.894,83.912,83.828,83.862,958499995.0
2005-09-05 00:55:00,83.898,84.009,83.898,83.984,895800004.0
2005-09-05 01:00:00,83.972,83.994,83.92,83.972,949099998.0
2005-09-05 01:05:00,83.943,83.974,83.903,83.952,1131099994.0
2005-09-05 01:10:00,83.958,83.979,83.904,83.967,960299997.0
2005-09-05 01:15:00,83.924,84.011,83.916,83.999,856300004.0
2005-09-05 01:20:00,83.988,84.007,83.926,83.944,967300005.0
2005-09-05 01:25:00,83.985,84.029,83.958,84.002,839899992.0
2005-09-05 01:30:00,84.005,84.013,83.923,83.987,1035899994.0
2005-09-05 01:35:00,84.014,84.039,83.952,84.025,860199993.0
2005-09-05 01:40:00,84.025,84.072,83.977,84.025,765899993.0
2005-09-05 01:45:00,83.998,84.074,83.998,84.029,1014399994.0
2005-09-05 01:50:00,84.056,84.067,84.006,84.037,849299999.0
2005-09-05 01:55:00,84.065,84.072,83.986,84.048,1062399999.0
2005-09-05 02:00:00,84.068,84.094,84.029,84.051,1051799990.0
2005-09-05 02:05:00,84.063,84.08,84.008,84.045,852799998.0
2005-09-05 02:10:00,84.009,84.068,84.009,84.026,837699998.0
2005-09-05 02:15:00,84.051,84.104,84.026,84.073,928000008.0
2005-09-05 02:20:00,84.073,84.093,83.998,84.037,1115099997.0
2005-09-05 02:25:00,84.016,84.044,83.992,84.006,811999998.0
2005-09-05 02:30:00,84.03,84.039,83.969,84.001,1010699990.0
2005-09-05 02:35:00,83.957,84.003,83.945,83.959,1126899993.0
2005-09-05 02:40:00,83.953,84.017,83.94,83.984,743799995.0
2005-09-05 02:45:00,83.984,84.011,83.952,83.978,1106900003.0
2005-09-05 02:50:00,83.948,84.007,83.93,83.976,1054099994.0
2005-09-05 02:55:00,83.988,84.046,83.979,83.979,1151799998.0
2005-09-05 03:00:00,83.955,83.958,83.814,83.846,778100000.0
2005-09-05 03:05:00,83.864,83.864,83.779,83.803,941899994.0
2005-09-05 03:10:00,83.816,83.829,83.756,83.798,986200004.0
2005-09-05 03:15:00,83.811,83.838,83.744,83.829,974600005.0
2005-09-05 03:20:00,83.847,83.883,83.823,83.83,965199996.0
2005-09-05 03:25:00,83.817,83.863,83.797,83.82,1148600005.0
2005-09-05 03:30:00,83.834,83.851,83.785,83.851,941899991.0
2005-09-05 03:35:00,83.84,83.861,83.78,83.807,924099999.0
2005-09-05 03:40:00,83.825,83.87,83.776,83.815,1086899996.0
2005-09-05 03:45:00,83.805,83.859,83.787,83.859,1110399999.0
2005-09-05 03:50:00,83.829,83.878,83.803,83.834,908200003.0
2005-09-05 03:55:00,83.869,83.923,83.849,83.887,789600001.0
2005-09-05 04:00:00,83.869,83.899,83.832,83.859,936599995.0
2005-09-05 04:05:00,83.857,83.898,83.82,83.856,845100001.0
2005-09-05 04:10:00,83.888,83.903,83.845,83.848,1018100001.0
2005-09-05 04:15:00,83.875,83.912,83.819,83.841,1150800000.0
2005-09-05 04:20:00,83.8,83.897,83.8,83.851,617599997.0
2005-09-05 04:25:00,83.825,83.873,83.788,83.817,783799998.0
2005-09-05 04:30:00,83.843,83.884,83.815,83.853,1029199997.0
2005-09-05 04:35:00,83.839,83.904,83.822,83.889,1225700002.0
2005-09-05 04:40:00,83.89,83.933,83.874,83.93,999000007.0
2005-09-05 04:45:00,83.919,83.928,83.866,83.871,1099399999.0
2005-09-05 04:50:00,83.89,83.953,83.872,83.893,1211499997.0
2005-09-05 04:55:00,83.898,83.946,83.881,83.919,860499997.0
2005-09-05 05:00:00,83.924,83.949,83.895,83.905,1168600000.0
2005-09-05 05:05:00,83.87,83.937,83.85,83.922,1014600000.0
2005-09-05 05:10:00,83.907,83.911,83.86,83.897,1002899989.0
2005-09-05 05:15:00,83.861,83.893,83.802,83.842,1075499989.0
2005-09-05 05:20:00,83.851,83.891,83.811,83.834,1023199998.0
2005-09-05 05:25:00,83.841,83.865,83.796,83.84,954099996.0
2005-09-05 05:30:00,83.86,83.873,83.808,83.858,1062899993.0
2005-09-05 05:35:00,83.829,83.872,83.811,83.852,1002799999.0
2005-09-05 05:40:00,83.87,83.887,83.822,83.847,1203899997.0
2005-09-05 05:45:00,83.856,83.879,83.82,83.828,914200001.0
2005-09-05 05:50:00,83.817,83.854,83.802,83.816,848399999.0
2005-09-05 05:55:00,83.808,83.853,83.802,83.819,712499991.0
2005-09-05 06:00:00,83.799,83.865,83.799,83.843,881499996.0
2005-09-05 06:05:00,83.816,83.885,83.788,83.842,861000003.0
2005-09-05 06:10:00,83.837,83.889,83.829,83.877,962300000.0
2005-09-05 06:15:00,83.876,83.899,83.805,83.815,889699999.0
2005-09-05 06:20:00,83.819,83.877,83.803,83.841,1051699997.0
2005-09-05 06:25:00,83.85,83.873,83.794,83.82,842299991.0
2005-09-05 06:30:00,83.849,83.85,83.78,83.832,854599998.0
2005-09-05 06:35:00,83.815,83.852,83.792,83.815,1125500000.0
2005-09-05 06:40:00,83.837,83.855,83.791,83.821,1184300005.0
2005-09-05 06:45:00,83.815,83.848,83.791,83.83,1002299998.0
2005-09-05 06:50:00,83.797,83.832,83.771,83.83,1178900005.0
2005-09-05 06:55:00,83.842,83.861,83.78,83.825,1054499998.0
2005-09-05 07:00:00,83.81,83.851,83.762,83.808,840800003.0
2005-09-05 07:05:00,83.861,83.915,83.831,83.915,937599992.0
2005-09-05 07:10:00,83.909,83.923,83.86,83.887,752799993.0
2005-09-05 07:15:00,83.867,83.924,83.844,83.898,1015399996.0
2005-09-05 07:20:00,83.876,83.939,83.867,83.902,938599998.0
2005-09-05 07:25:00,83.892,83.921,83.866,83.897,1080700007.0
2005-09-05 07:30:00,83.882,83.932,83.869,83.899,857300001.0
2005-09-05 07:35:00,83.897,83.933,83.838,83.903,1041999992.0
2005-09-05 07:40:00,83.916,83.989,83.893,83.98,840300003.0
2005-09-05 07:45:00,83.948,83.963,83.893,83.901,1087299994.0
2005-09-05 07:50:00,83.915,83.948,83.859,83.911,1088099999.0
2005-09-05 07:55:00,83.957,83.988,83.916,83.987,987299999.0
2005-09-05 08:00:00,84.002,84.007,83.926,83.933,752399997.0
2005-09-05 08:05:00,83.94,83.956,83.867,83.897,1015499996.0
2005-09-05 08:10:00,83.872,84.031,83.858,83.899,820900003.0
2005-09-05 08:15:00,83.888,83.926,83.841,83.896,913200004.0
2005-09-05 08:20:00,83.888,83.907,83.827,83.887,1034500001.0
2005-09-05 08:25:00,83.872,83.946,83.869,83.927,1023299995.0
2005-09-05 08:30:00,83.944,83.956,83.874,83.89,1031699999.0
2005-09-05 08:35:00,83.882,83.947,83.84,83.943,1001999995.0
2005-09-05 08:40:00,83.931,83.961,83.907,83.907,973799992.0
2005-09-05 08:45:00,83.898,83.927,83.86,83.92,913999995.0
2005-09-05 08:50:00,83.899,83.921,83.86,83.905,863800000.0
2005-09-05 08:55:00,83.885,83.885,83.808,83.808,930099992.0
2005-09-05 09:00:00,83.85,83.897,83.83,83.861,1203699995.0
2005-09-05 09:05:00,83.866,83.915,83.833,83.902,1003600003.0
2005-09-05 09:10:00,83.881,83.924,83.851,83.895,761699996.0
2005-09-05 09:15:00,83.877,83.945,83.865,83.882,837400001.0
2005-09-05 09:20:00,83.881,83.89,83.815,83.85,690499999.0
2005-09-05 09:25:00,83.829,83.918,83.817,83.905,769499996.0
2005-09-05 09:30:00,83.907,83.909,83.832,83.859,927300000.0
2005-09-05 09:35:00,83.851,83.881,83.817,83.826,768399998.0
2005-09-05 09:40:00,83.823,83.869,83.784,83.809,925199999.0
2005-09-05 09:45:00,83.791,83.816,83.741,83.769,982599993.0
2005-09-05 09:50:00,83.772,83.79,83.726,83.754,974999991.0
2005-09-05 09:55:00,83.757,83.78,83.697,83.758,1216700003.0
2005-09-05 10:00:00,83.747,83.783,83.7,83.725,912500002.0
2005-09-05 10:05:00,83.714,83.751,83.669,83.685,1104000000.0
2005-09-05 10:10:00,83.694,83.728,83.651,83.682,904499998.0
2005-09-05 10:15:00,83.672,83.743,83.633,83.702,953800003.0
2005-09-05 10:20:00,83.734,83.8,83.688,83.778,954000001.0
2005-09-05 10:25:00,83.751,83.778,83.631,83.649,985400002.0
2005-09-05 10:30:00,83.639,83.687,83.617,83.63,805099998.0
2005-09-05 10:35:00,83.644,83.676,83.556,83.593,1102599998.0
2005-09-05 10:40:00,83.631,83.64,83.552,83.603,1309000005.0
2005-09-05 10:45:00,83.584,83.623,83.556,83.599,991000001.0
2005-09-05 10:50:00,83.613,83.66,83.578,83.652,997199997.0
2005-09-05 10:55:00,83.648,83.679,83.592,83.63,933699997.0
2005-09-05 11:00:00,83.649,83.715,83.611,83.681,953399994.0
2005-09-05 11:05:00,83.667,83.683,83.629,83.659,901999998.0
2005-09-05 11:10:00,83.676,83.696,83.592,83.619,1050100007.0
2005-09-05 11:15:00,83.615,83.66,83.578,83.621,1066199997.0
2005-09-05 11:20:00,83.632,83.681,83.595,83.681,880099991.0
2005-09-05 11:25:00,83.69,83.715,83.639,83.702,885499995.0
2005-09-05 11:30:00,83.705,83.735,83.687,83.717,1280800001.0
2005-09-05 11:35:00,83.687,83.726,83.647,83.703,1067199991.0
2005-09-05 11:40:00,83.644,83.745,83.644,83.72,920300001.0
2005-09-05 11:45:00,83.74,83.747,83.683,83.708,1152800000.0
2005-09-05 11:50:00,83.705,83.736,83.669,83.725,1126000000.0
2005-09-05 11:55:00,83.728,83.768,83.69,83.715,994300003.0
2005-09-05 12:00:00,83.732,83.769,83.677,83.718,1053499999.0
2005-09-05 12:05:00,83.697,83.744,83.645,83.656,1009999998.0
2005-09-05 12:10:00,83.659,83.677,83.615,83.653,816599997.0
2005-09-05 12:15:00,83.655,83.674,83.589,83.61,851299998.0
2005-09-05 12:20:00,83.638,83.657,83.574,83.574,1211799992.0
2005-09-05 12:25:00,83.575,83.634,83.549,83.629,1089999997.0
2005-09-05 12:30:00,83.625,83.659,83.582,83.6,980699995.0
2005-09-05 12:35:00,83.632,83.645,83.559,83.621,960100004.0
2005-09-05 12:40:00,83.601,83.648,83.585,83.609,937600003.0
2005-09-05 12:45:00,83.574,83.65,83.566,83.604,1134299998.0
2005-09-05 12:50:00,83.611,83.634,83.552,83.59,1007700008.0
2005-09-05 12:55:00,83.575,83.617,83.563,83.605,913799996.0
2005-09-05 13:00:00,83.561,83.614,83.551,83.585,939699995.0
2005-09-05 13:05:00,83.569,83.627,83.555,83.602,944299998.0
2005-09-05 13:10:00,83.649,83.673,83.563,83.612,1067399984.0
2005-09-05 13:15:00,83.657,83.666,83.583,83.612,1068600001.0
2005-09-05 13:20:00,83.625,83.658,83.561,83.609,1089699996.0
2005-09-05 13:25:00,83.606,83.66,83.589,83.638,1063299990.0
2005-09-05 13:30:00,83.593,83.647,83.584,83.601,891600002.0
2005-09-05 13:35:00,83.607,83.653,83.552,83.625,994799998.0
2005-09-05 13:40:00,83.603,83.655,83.585,83.625,1121700001.0
2005-09-05 13:45:00,83.624,83.673,83.579,83.626,1182000003.0
2005-09-05 13:50:00,83.586,83.658,83.573,83.641,949599993.0
2005-09-05 13:55:00,83.621,83.659,83.564,83.63,1046999998.0
2005-09-05 14:00:00,83.64,83.658,83.588,83.634,870700000.0
2005-09-05 14:05:00,83.642,83.672,83.614,83.651,970200005.0
2005-09-05 14:10:00,83.643,83.676,83.623,83.638,820400001.0
2005-09-05 14:15:00,83.623,83.686,83.613,83.654,1113399990.0
2005-09-05 14:20:00,83.653,83.698,83.63,83.659,1067900001.0
2005-09-05 14:25:00,83.665,83.708,83.611,83.684,818599997.0
2005-09-05 14:30:00,83.677,83.727,83.648,83.655,833400002.0
2005-09-05 14:35:00,83.673,83.717,83.654,83.717,1096999998.0
2005-09-05 14:40:00,83.675,83.725,83.613,83.716,925399998.0
2005-09-05 14:45:00,83.697,83.722,83.649,83.705,947999993.0
2005-09-05 14:50:00,83.653,83.774,83.653,83.755,1196200007.0
2005-09-05 14:55:00,83.755,83.787,83.701,83.749,949099996.0
2005-09-05 15:00:00,83.716,83.746,83.644,83.661,1053199993.0
2005-09-05 15:05:00,83.66,83.728,83.636,83.66,1031800007.0
2005-09-05 15:10:00,83.653,83.7,83.623,83.646,1092999988.0
2005-09-05 15:15:00,83.65,83.707,83.625,83.682,903599998.0
2005-09-05 15:20:00,83.669,83.695,83.63,83.659,968399991.0
2005-09-05 15:25:00,83.684,83.714,83.639,83.683,1073099993.0
2005-09-05 15:30:00,83.66,83.722,83.638,83.673,904499993.0
2005-09-05 15:35:00,83.661,83.701,83.61,83.665,877099995.0
2005-09-05 15:40:00,83.657,83.717,83.643,83.659,1090300009.0
2005-09-05 15:45:00,83.69,83.747,83.643,83.701,1133999997.0
2005-09-05 15:50:00,83.688,83.779,83.686,83.762,1072500000.0
2005-09-05 15:55:00,83.727,83.763,83.653,83.698,952399999.0
2005-09-05 16:00:00,83.675,83.738,83.666,83.684,905299997.0
2005-09-05 16:05:00,83.698,83.743,83.634,83.71,914199996.0
2005-09-05 16:10:00,83.73,83.795,83.696,83.753,852199999.0
2005-09-05 16:15:00,83.718,83.764,83.676,83.676,956700003.0
2005-09-05 16:20:00,83.669,83.74,83.667,83.708,1062300002.0
2005-09-05 16:25:00,83.715,83.758,83.657,83.662,1051299993.0
2005-09-05 16:30:00,83.679,83.73,83.633,83.706,1116099984.0
2005-09-05 16:35:00,83.705,83.789,83.687,83.748,1019300000.0
2005-09-05 16:40:00,83.763,83.819,83.754,83.764,977699998.0
2005-09-05 16:45:00,83.763,83.825,83.723,83.757,872200003.0
2005-09-05 16:50:00,83.732,83.788,83.72,83.728,1087799998.0
2005-09-05 16:55:00,83.706,83.769,83.682,83.717,916300001.0
2005-09-05 17:00:00,83.717,83.838,83.707,83.804,1171200000.0
2005-09-05 17:05:00,83.83,83.844,83.747,83.758,979699999.0
2005-09-05 17:10:00,83.772,83.86,83.764,83.836,920100005.0
2005-09-05 17:15:00,83.815,83.864,83.766,83.818,1049399998.0
2005-09-05 17:20:00,83.808,83.851,83.764,83.786,885899998.0
2005-09-05 17:25:00,83.784,83.82,83.742,83.785,1279699996.0
2005-09-05 17:30:00,83.761,83.799,83.713,83.738,1045499991.0
2005-09-05 17:35:00,83.768,83.832,83.754,83.786,860800000.0
2005-09-05 17:40:00,83.816,83.827,83.733,83.782,1188500007.0
2005-09-05 17:45:00,83.774,83.818,83.75,83.765,648100005.0
2005-09-05 17:50:00,83.766,83.821,83.738,83.794,1141399991.0
2005-09-05 17:55:00,83.79,83.835,83.766,83.767,835900000.0
2005-09-05 18:00:00,83.749,83.84,83.724,83.739,7310699982.0
2005-09-05 18:05:00,83.745,83.82,83.693,83.747,9204400008.0
2005-09-05 18:10:00,83.769,83.828,83.732,83.81,6732099987.0
2005-09-05 18:15:00,83.84,83.87,83.754,83.79,4907099999.0
2005-09-05 18:20:00,83.788,83.85,83.729,83.76,7870199974.0
2005-09-05 18:25:00,83.83,83.85,83.755,83.833,6825799988.0
2005-09-05 18:30:00,83.826,83.857,83.754,83.811,6942399984.0
2005-09-05 18:35:00,83.811,83.839,83.767,83.803,5410799988.0
2005-09-05 18:40:00,83.791,83.829,83.748,83.797,4783199979.0
2005-09-05 18:45:00,83.792,83.83,83.752,83.773,3762099997.0
2005-09-05 18:50:00,83.763,83.796,83.698,83.749,3933299995.0
2005-09-05 18:55:00,83.737,83.796,83.694,83.741,4085100002.0
2005-09-05 19:00:00,83.732,83.8,83.694,83.762,2546800001.0
2005-09-05 19:05:00,83.757,83.786,83.692,83.694,3610599991.0
2005-09-05 19:10:00,83.724,83.742,83.648,83.675,2274499989.0
2005-09-05 19:15:00,83.674,83.73,83.656,83.676,2595500001.0
2005-09-05 19:20:00,83.662,83.713,83.592,83.644,2966700004.0
2005-09-05 19:25:00,83.637,83.699,83.634,83.671,4659299998.0
2005-09-05 19:30:00,83.68,83.749,83.653,83.7,3724699993.0
2005-09-05 19:35:00,83.701,83.812,83.679,83.801,3212899992.0
2005-09-05 19:40:00,83.769,83.79,83.713,83.722,2888700002.0
2005-09-05 19:45:00,83.716,83.783,83.706,83.732,2394700006.0
2005-09-05 19:50:00,83.727,83.787,83.713,83.768,2817599996.0
2005-09-05 19:55:00,83.741,83.805,83.736,83.762,2883699991.0
2005-09-05 20:00:00,83.758,83.818,83.716,83.772,1910299994.0
2005-09-05 20:05:00,83.764,83.785,83.676,83.684,3350199987.0
2005-09-05 20:10:00,83.692,83.754,83.666,83.73,4033599986.0
2005-09-05 20:15:00,83.728,83.759,83.679,83.721,2069099996.0
2005-09-05 20:20:00,83.726,83.755,83.684,83.696,3084200004.0
2005-09-05 20:25:00,83.683,83.741,83.662,83.709,4288799985.0
2005-09-05 20:30:00,83.728,83.742,83.662,83.71,4988699990.0
2005-09-05 20:35:00,83.691,83.713,83.65,83.667,2999199996.0
2005-09-05 20:40:00,83.71,83.713,83.649,83.705,5278400003.0
2005-09-05 20:45:00,83.717,83.755,83.673,83.733,3435399989.0
2005-09-05 20:50:00,83.673,83.754,83.656,83.7,3686900001.0
2005-09-05 20:55:00,83.684,83.741,83.665,83.675,5269199987.0
2005-09-05 21:00:00,83.689,83.744,83.659,83.677,3804500000.0
2005-09-05 21:05:00,83.647,83.722,83.647,83.696,3047300004.0
2005-09-05 21:10:00,83.697,83.75,83.668,83.718,2566400003.0
2005-09-05 21:15:00,83.722,83.766,83.692,83.728,4208699984.0
2005-09-05 21:20:00,83.763,83.769,83.692,83.71,4976399992.0
2005-09-05 21:25:00,83.698,83.762,83.683,83.691,2721199978.0
2005-09-05 21:30:00,83.691,83.744,83.672,83.696,1816200012.0
2005-09-05 21:35:00,83.691,83.752,83.678,83.717,2196300005.0
2005-09-05 21:40:00,83.678,83.739,83.675,83.701,2786399995.0
2005-09-05 21:45:00,83.691,83.748,83.675,83.73,1778000008.0
2005-09-05 21:50:00,83.723,83.737,83.669,83.673,1389199991.0
2005-09-05 21:55:00,83.684,83.718,83.661,83.681,1306099998.0
2005-09-05 22:00:00,83.695,83.755,83.67,83.711,3161000004.0
2005-09-05 22:05:00,83.722,83.746,83.681,83.723,1116900004.0
2005-09-05 22:10:00,83.74,83.765,83.7,83.733,1866399990.0
2005-09-05 22:15:00,83.745,83.749,83.698,83.719,1749100001.0
2005-09-05 22:20:00,83.722,83.782,83.712,83.766,1621000011.0
2005-09-05 22:25:00,83.75,83.768,83.712,83.766,1720499998.0
2005-09-05 22:30:00,83.746,83.789,83.724,83.741,2257399997.0
2005-09-05 22:35:00,83.753,83.77,83.692,83.708,1248800009.0
2005-09-05 22:40:00,83.68,83.739,83.676,83.683,1443199994.0
2005-09-05 22:45:00,83.691,83.761,83.677,83.72,1455300000.0
2005-09-05 22:50:00,83.698,83.733,83.666,83.712,1524399991.0
2005-09-05 22:55:00,83.693,83.771,83.601,83.645,1612899994.0
2005-09-05 23:00:00,83.693,83.781,83.647,83.717,1078499993.0
2005-09-05 23:05:00,83.735,83.771,83.701,83.725,981599997.0
2005-09-05 23:10:00,83.728,83.764,83.699,83.709,947999996.0
2005-09-05 23:15:00,83.721,83.77,83.695,83.718,961899992.0
2005-09-05 23:20:00,83.725,83.753,83.701,83.736,940899998.0
2005-09-05 23:25:00,83.737,83.762,83.688,83.707,1033399998.0
2005-09-05 23:30:00,83.699,83.737,83.679,83.686,971299997.0
2005-09-05 23:35:00,83.694,83.753,83.663,83.709,1011400002.0
2005-09-05 23:40:00,83.709,83.775,83.706,83.728,841099998.0
2005-09-05 23:45:00,83.728,83.773,83.718,83.742,988799999.0
2005-09-05 23:50:00,83.744,83.805,83.683,83.755,1042799995.0
2005-09-05 23:55:00,83.756,83.876,83.739,83.826,1062000004.0
2005-09-06 00:00:00,83.797,83.829,83.74,83.788,954800004.0
2005-09-06 00:05:00,83.768,83.797,83.711,83.738,875299999.0
2005-09-06 00:10:00,83.759,83.767,83.708,83.75,1239200004.0
2005-09-06 00:15:00,83.731,83.784,83.717,83.738,1067299989.0
2005-09-06 00:20:00,83.75,83.798,83.709,83.763,1020499991.0
2005-09-06 00:25:00,83.773,83.811,83.739,83.797,990399999.0
2005-09-06 00:30:00,83.799,83.821,83.754,83.774,874000000.0
2005-09-06 00:35:00,83.782,83.824,83.753,83.816,1164699995.0
2005-09-06 00:40:00,83.818,83.823,83.751,83.791,889300000.0
2005-09-06 00:45:00,83.81,83.825,83.759,83.806,848400000.0
2005-09-06 00:50:00,83.789,83.813,83.753,83.803,689799995.0
2005-09-06 00:55:00,83.798,83.811,83.755,83.811,1023899999.0
2005-09-06 01:00:00,83.823,83.899,83.797,83.887,1082099995.0
2005-09-06 01:05:00,83.878,83.905,83.798,83.83,894000000.0
2005-09-06 01:10:00,83.842,83.842,83.788,83.82,916600009.0
2005-09-06 01:15:00,83.834,83.836,83.766,83.819,839599995.0
2005-09-06 01:20:00,83.789,83.824,83.76,83.776,1015099999.0
2005-09-06 01:25:00,83.811,83.845,83.767,83.824,889799995.0
2005-09-06 01:30:00,83.847,83.879,83.765,83.824,1173599996.0
2005-09-06 01:35:00,83.824,83.842,83.776,83.797,770300004.0
2005-09-06 01:40:00,83.788,83.828,83.7,83.785,1135999988.0
2005-09-06 01:45:00,83.815,83.888,83.768,83.874,1045000003.0
2005-09-06 01:50:00,83.828,83.868,83.803,83.839,919899995.0
2005-09-06 01:55:00,83.877,83.889,83.822,83.845,865999995.0
2005-09-06 02:00:00,83.851,83.871,83.801,83.801,1068900000.0
2005-09-06 02:05:00,83.816,83.852,83.796,83.814,1184199999.0
2005-09-06 02:10:00,83.842,83.92,83.807,83.831,1113299999.0
2005-09-06 02:15:00,83.85,83.885,83.817,83.859,1035299995.0
2005-09-06 02:20:00,83.852,83.892,83.786,83.81,970400001.0
2005-09-06 02:25:00,83.778,83.805,83.715,83.758,1184200001.0
2005-09-06 02:30:00,83.777,83.777,83.697,83.746,1052299997.0
2005-09-06 02:35:00,83.76,83.774,83.71,83.754,944999999.0
2005-09-06 02:40:00,83.76,83.767,83.7,83.706,867600000.0
2005-09-06 02:45:00,83.737,83.744,83.661,83.677,1013899990.0
2005-09-06 02:50:00,83.675,83.745,83.654,83.735,918800000.0
2005-09-06 02:55:00,83.738,83.746,83.673,83.709,1103699995.0
2005-09-06 03:00:00,83.705,83.713,83.644,83.664,864500000.0
2005-09-06 03:05:00,83.665,83.705,83.628,83.657,1051000000.0
2005-09-06 03:10:00,83.661,83.689,83.621,83.633,1041500000.0
2005-09-06 03:15:00,83.654,83.709,83.618,83.678,878099997.0
2005-09-06 03:20:00,83.688,83.716,83.619,83.619,1002399999.0
2005-09-06 03:25:00,83.661,83.697,83.63,83.659,830299995.0
2005-09-06 03:30:00,83.653,83.687,83.621,83.648,1183399990.0
2005-09-06 03:35:00,83.64,83.669,83.609,83.635,1127399991.0
2005-09-06 03:40:00,83.669,83.691,83.625,83.673,1070200003.0
2005-09-06 03:45:00,83.666,83.682,83.592,83.638,971200000.0
2005-09-06 03:50:00,83.623,83.667,83.597,83.646,799100001.0
2005-09-06 03:55:00,83.65,83.721,83.648,83.669,878400003.0
2005-09-06 04:00:00,83.714,83.755,83.691,83.708,947899996.0
2005-09-06 04:05:00,83.693,83.715,83.628,83.651,841100002.0
2005-09-06 04:10:00,83.674,83.679,83.615,83.676,938899999.0
2005-09-06 04:15:00,83.668,83.682,83.613,83.668,1173000000.0
2005-09-06 04:20:00,83.61,83.689,83.61,83.669,781099992.0
2005-09-06 04:25:00,83.686,83.699,83.62,83.679,832200000.0
2005-09-06 04:30:00,83.657,83.707,83.633,83.686,1000799997.0
2005-09-06 04:35:00,83.668,83.711,83.635,83.654,787999992.0
2005-09-06 04:40:00,83.631,83.702,83.627,83.693,963199998.0
2005-09-06 04:45:00,83.658,83.691,83.633,83.66,879600001.0
2005-09-06 04:50:00,83.694,83.705,83.635,83.675,1207299993.0
2005-09-06 04:55:00,83.645,83.708,83.64,83.681,909599999.0
2005-09-06 05:00:00,83.66,83.712,83.641,83.709,1036200007.0
2005-09-06 05:05:00,83.707,83.739,83.646,83.739,1032699997.0
2005-09-06 05:10:00,83.735,83.769,83.677,83.735,876399995.0
2005-09-06 05:15:00,83.725,83.73,83.66,83.704,890899998.0
2005-09-06 05:20:00,83.675,83.755,83.673,83.709,846099997.0
2005-09-06 05:25:00,83.725,83.767,83.694,83.723,887999996.0
2005-09-06 05:30:00,83.744,83.776,83.701,83.756,922799996.0
2005-09-06 05:35:00,83.714,83.768,83.7,83.75,902600000.0
2005-09-06 05:40:00,83.748,83.759,83.696,83.704,844000002.0
2005-09-06 05:45:00,83.739,83.763,83.676,83.729,774500000.0
2005-09-06 05:50:00,83.688,83.75,83.67,83.712,832699997.0
2005-09-06 05:55:00,83.702,83.75,83.671,83.718,959899997.0
2005-09-06 06:00:00,83.721,83.774,83.695,83.735,891100000.0
2005-09-06 06:05:00,83.676,83.78,83.666,83.752,992099994.0
2005-09-06 06:10:00,83.765,83.792,83.724,83.768,844900005.0
2005-09-06 06:15:00,83.765,83.851,83.762,83.814,913199996.0
2005-09-06 06:20:00,83.81,83.831,83.717,83.73,963399993.0
2005-09-06 06:25:00,83.747,83.797,83.717,83.775,856500003.0
2005-09-06 06:30:00,83.769,83.769,83.701,83.75,780599999.0
2005-09-06 06:35:00,83.736,83.756,83.65,83.678,1134100005.0
2005-09-06 06:40:00,83.696,83.728,83.626,83.653,1003900008.0
2005-09-06 06:45:00,83.671,83.747,83.661,83.713,849800000.0
2005-09-06 06:50:00,83.712,83.749,83.662,83.73,1005399997.0
2005-09-06 06:55:00,83.697,83.79,83.697,83.768,1024400008.0
2005-09-06 07:00:00,83.73,83.802,83.723,83.795,1094299994.0
2005-09-06 07:05:00,83.763,83.786,83.691,83.691,912599999.0
2005-09-06 07:10:00,83.721,83.789,83.72,83.768,967400002.0
2005-09-06 07:15:00,83.764,83.775,83.698,83.775,1100399992.0
2005-09-06 07:20:00,83.734,83.776,83.72,83.745,915400000.0
2005-09-06 07:25:00,83.74,83.834,83.74,83.817,989800001.0
2005-09-06 07:30:00,83.844,83.846,83.764,83.809,781199998.0
2005-09-06 07:35:00,83.767,83.806,83.741,83.757,1066399990.0
2005-09-06 07:40:00,83.773,83.794,83.726,83.758,809599998.0
2005-09-06 07:45:00,83.767,83.793,83.706,83.74,977699999.0
2005-09-06 07:50:00,83.733,83.819,83.692,83.801,926400000.0
2005-09-06 07:55:00,83.795,83.826,83.751,83.793,855999998.0
2005-09-06 08:00:00,83.822,83.838,83.754,83.773,873400003.0
2005-09-06 08:05:00,83.799,83.83,83.762,83.82,948800005.0
2005-09-06 08:10:00,83.788,83.837,83.766,83.779,864699992.0
2005-09-06 08:15:00,83.753,83.794,83.731,83.773,832499997.0
2005-09-06 08:20:00,83.75,83.811,83.717,83.78,916200007.0
2005-09-06 08:25:00,83.789,83.835,83.755,83.819,1066900002.0
2005-09-06 08:30:00,83.801,83.826,83.763,83.804,1034000000.0
2005-09-06 08:35:00,83.762,83.837,83.762,83.837,796199999.0
2005-09-06 08:40:00,83.821,83.85,83.791,83.85,952100001.0
2005-09-06 08:45:00,83.831,83.847,83.769,83.832,811499998.0
2005-09-06 08:50:00,83.804,83.903,83.784,83.884,1031299997.0
2005-09-06 08:55:00,83.873,83.911,83.851,83.887,1065200011.0
2005-09-06 09:00:00,83.901,83.941,83.881,83.905,815100001.0
2005-09-06 09:05:00,83.909,83.962,83.883,83.955,857399997.0
2005-09-06 09:10:00,83.948,83.972,83.897,83.968,1044100013.0
2005-09-06 09:15:00,83.973,83.973,83.883,83.883,909199999.0
2005-09-06 09:20:00,83.914,84.004,83.872,83.998,814099999.0
2005-09-06 09:25:00,84.006,84.03,83.971,84.014,918399997.0
2005-09-06 09:30:00,84.013,84.044,83.979,84.016,906600000.0
2005-09-06 09:35:00,84.017,84.018,83.922,83.939,941599988.0
2005-09-06 09:40:00,83.933,83.989,83.922,83.976,1016999995.0
2005-09-06 09:45:00,83.962,84.013,83.951,83.986,1043599996.0
2005-09-06 09:50:00,83.949,83.993,83.879,83.93,1147299999.0
2005-09-06 09:55:00,83.931,83.967,83.908,83.939,1008100001.0
2005-09-06 10:00:00,83.941,83.979,83.908,83.967,839199995.0
2005-09-06 10:05:00,83.96,83.965,83.897,83.897,1004299997.0
2005-09-06 10:10:00,83.952,83.967,83.892,83.948,950999996.0
2005-09-06 10:15:00,83.922,83.966,83.892,83.913,761300002.0
2005-09-06 10:20:00,83.904,83.946,83.879,83.917,1109799998.0
2005-09-06 10:25:00,83.933,83.996,83.908,83.939,792699999.0
2005-09-06 10:30:00,83.948,84.002,83.903,83.942,863899992.0
2005-09-06 10:35:00,83.955,83.981,83.922,83.944,840900002.0
2005-09-06 10:40:00,83.948,83.964,83.9,83.927,1244299993.0
2005-09-06 10:45:00,83.911,83.93,83.858,83.891,946499997.0
2005-09-06 10:50:00,83.888,83.935,83.838,83.896,1017700002.0
2005-09-06 10:55:00,83.93,83.957,83.894,83.957,1111100008.0
2005-09-06 11:00:00,83.977,83.992,83.89,83.914,934000004.0
2005-09-06 11:05:00,83.937,84.005,83.909,83.974,996499990.0
2005-09-06 11:10:00,83.978,84.009,83.935,83.974,908899999.0
2005-09-06 11:15:00,83.97,84.032,83.959,84.001,824000003.0
2005-09-06 11:20:00,83.985,84.054,83.963,84.0,930099998.0
2005-09-06 11:25:00,84.027,84.032,83.942,83.993,809400003.0
2005-09-06 11:30:00,83.985,84.018,83.938,83.943,1103799995.0
2005-09-06 11:35:00,84.019,84.049,83.948,83.984,1058699994.0
2005-09-06 11:40:00,83.949,84.038,83.946,84.014,961100000.0
2005-09-06 11:45:00,84.007,84.054,83.979,84.043,1014599993.0
2005-09-06 11:50:00,84.014,84.065,83.986,84.04,1151299999.0
2005-09-06 11:55:00,84.038,84.057,83.978,84.024,922199999.0
2005-09-06 12:00:00,84.015,84.038,83.973,83.981,1116099999.0
2005-09-06 12:05:00,84.002,84.036,83.958,84.033,979699994.0
2005-09-06 12:10:00,84.032,84.073,83.999,84.004,809299998.0
2005-09-06 12:15:00,84.022,84.057,83.974,84.052,983499996.0
2005-09-06 12:20:00,84.061,84.113,84.05,84.072,1080699999.0
2005-09-06 12:25:00,84.048,84.09,84.014,84.068,1042399995.0
2005-09-06 12:30:00,84.028,84.078,83.979,84.043,1091299996.0
2005-09-06 12:35:00,84.041,84.062,83.999,84.017,1010099995.0
2005-09-06 12:40:00,84.04,84.115,84.004,84.048,963799998.0
2005-09-06 12:45:00,84.053,84.09,84.007,84.068,986699989.0
2005-09-06 12:50:00,84.074,84.105,84.046,84.078,851599994.0
2005-09-06 12:55:00,84.102,84.107,84.074,84.087,634899993.0
2005-09-06 13:00:00,84.082,84.106,84.058,84.088,763699997.0
2005-09-06 13:05:00,84.076,84.109,84.065,84.071,1005899997.0
2005-09-06 13:10:00,84.099,84.107,84.068,84.076,723499999.0
2005-09-06 13:15:00,84.08,84.106,84.068,84.085,960600001.0
2005-09-06 13:20:00,84.087,84.105,84.074,84.087,1032599997.0
2005-09-06 13:25:00,84.097,84.105,84.069,84.084,852200002.0
2005-09-06 13:30:00,84.072,84.107,84.072,84.076,803300004.0
2005-09-06 13:35:00,84.099,84.105,84.064,84.075,961900000.0
2005-09-06 13:40:00,84.084,84.113,84.064,84.079,907599996.0
2005-09-06 13:45:00,84.095,84.109,84.067,84.08,996500004.0
2005-09-06 13:50:00,84.076,84.109,84.067,84.087,947400002.0
2005-09-06 13:55:00,84.079,84.107,84.055,84.075,1077100000.0
2005-09-06 14:00:00,84.047,84.064,83.975,84.061,965900001.0
2005-09-06 14:05:00,84.039,84.04,83.984,84.012,838299994.0
2005-09-06 14:10:00,84.011,84.035,83.978,83.99,928099992.0
2005-09-06 14:15:00,83.996,84.014,83.945,83.983,1054900001.0
2005-09-06 14:20:00,84.003,84.014,83.935,83.992,968199993.0
2005-09-06 14:25:00,84.003,84.099,83.998,84.053,883199997.0
2005-09-06 14:30:00,84.07,84.102,84.041,84.087,869199998.0
2005-09-06 14:35:00,84.06,84.105,84.032,84.07,871500003.0
2005-09-06 14:40:00,84.065,84.094,83.978,84.014,823399993.0
2005-09-06 14:45:00,84.034,84.056,84.008,84.014,992500003.0
2005-09-06 14:50:00,84.039,84.053,83.965,83.965,1007499998.0
2005-09-06 14:55:00,84.011,84.015,83.937,83.956,800399997.0
2005-09-06 15:00:00,83.964,84.001,83.928,83.976,856799997.0
2005-09-06 15:05:00,83.96,83.993,83.906,83.956,1246999994.0
2005-09-06 15:10:00,83.934,83.972,83.91,83.964,912899999.0
2005-09-06 15:15:00,83.954,83.99,83.905,83.965,860200002.0
2005-09-06 15:20:00,83.963,83.967,83.919,83.924,794999999.0
2005-09-06 15:25:00,83.923,83.979,83.897,83.965,1236099995.0
2005-09-06 15:30:00,83.956,84.007,83.935,83.992,859999998.0
2005-09-06 15:35:00,83.985,84.039,83.974,84.019,878300002.0
2005-09-06 15:40:00,83.99,84.04,83.952,84.019,1008700002.0
2005-09-06 15:45:00,84.028,84.05,83.969,84.004,1199600013.0
2005-09-06 15:50:00,84.045,84.062,83.991,84.031,1059899998.0
2005-09-06 15:55:00,84.013,84.082,83.954,84.06,972900000.0
2005-09-06 16:00:00,84.083,84.124,84.031,84.112,1140199994.0
2005-09-06 16:05:00,84.11,84.126,84.074,84.087,932499995.0
2005-09-06 16:10:00,84.094,84.153,84.065,84.11,834799996.0
2005-09-06 16:15:00,84.113,84.133,84.086,84.126,901999997.0
2005-09-06 16:20:00,84.114,84.137,84.044,84.06,908299999.0
2005-09-06 16:25:00,84.066,84.112,84.047,84.057,927100003.0
2005-09-06 16:30:00,84.064,84.115,84.055,84.084,972600001.0
2005-09-06 16:35:00,84.093,84.142,84.066,84.081,843000002.0
2005-09-06 16:40:00,84.089,84.133,84.052,84.131,956199993.0
2005-09-06 16:45:00,84.088,84.145,84.054,84.108,1131499990.0
2005-09-06 16:50:00,84.097,84.124,84.026,84.047,908399997.0
2005-09-06 16:55:00,84.076,84.141,84.076,84.126,857600003.0
2005-09-06 17:00:00,84.142,84.149,84.038,84.12,914200000.0
2005-09-06 17:05:00,84.096,84.13,84.038,84.038,858399998.0
2005-09-06 17:10:00,84.031,84.065,83.972,84.036,904099999.0
2005-09-06 17:15:00,84.053,84.068,83.994,84.033,838900000.0
2005-09-06 17:20:00,83.993,84.058,83.958,84.005,948699989.0
2005-09-06 17:25:00,83.984,84.005,83.934,83.956,1022999994.0
2005-09-06 17:30:00,83.946,83.978,83.877,83.903,945299999.0
2005-09-06 17:35:00,83.902,83.958,83.872,83.917,829799992.0
2005-09-06 17:40:00,83.938,84.084,83.922,84.084,1305100001.0
2005-09-06 17:45:00,84.063,84.065,83.99,83.999,747899993.0
2005-09-06 17:50:00,83.981,84.037,83.958,84.013,1057900003.0
2005-09-06 17:55:00,83.964,84.071,83.964,84.066,999500006.0
2005-09-06 18:00:00,84.017,84.099,84.017,84.09,7135799967.0
2005-09-06 18:05:00,84.073,84.109,84.013,84.086,9345499980.0
2005-09-06 18:10:00,84.098,84.103,84.013,84.065,7303800005.0
2005-09-06 18:15:00,84.052,84.13,84.023,84.089,5789499990.0
2005-09-06 18:20:00,84.071,84.11,84.028,84.079,8824299976.0
2005-09-06 18:25:00,84.081,84.098,84.027,84.092,6496299986.0
2005-09-06 18:30:00,84.075,84.098,84.032,84.065,7218799977.0
2005-09-06 18:35:00,84.082,84.11,84.032,84.095,5362799989.0
2005-09-06 18:40:00,84.084,84.109,84.029,84.079,4707099987.0
2005-09-06 18:45:00,84.073,84.112,84.045,84.067,4195699997.0
2005-09-06 18:50:00,84.088,84.11,84.048,84.057,4198399992.0
2005-09-06 18:55:00,84.09,84.09,84.005,84.066,4156699988.0
2005-09-06 19:00:00,84.082,84.104,84.005,84.054,2962399983.0
2005-09-06 19:05:00,84.06,84.064,83.964,84.017,3923999998.0
2005-09-06 19:10:00,84.045,84.065,83.996,84.056,2168200000.0
2005-09-06 19:15:00,84.04,84.117,83.993,84.101,2811099997.0
2005-09-06 19:20:00,84.113,84.139,84.038,84.111,2823299996.0
2005-09-06 19:25:00,84.122,84.163,84.074,84.157,4792099983.0
2005-09-06 19:30:00,84.155,84.155,84.084,84.109,3511999997.0
2005-09-06 19:35:00,84.1,84.138,84.065,84.107,3626599990.0
2005-09-06 19:40:00,84.122,84.165,84.101,84.115,3220199993.0
2005-09-06 19:45:00,84.156,84.163,84.095,84.143,2812299995.0
2005-09-06 19:50:00,84.13,84.169,84.097,84.116,2624399988.0
2005-09-06 19:55:00,84.122,84.168,84.096,84.109,2529699999.0
2005-09-06 20:00:00,84.118,84.147,84.074,84.113,2043200006.0
2005-09-06 20:05:00,84.154,84.189,84.108,84.138,2904499993.0
2005-09-06 20:10:00,84.13,84.197,84.113,84.191,3750900005.0
2005-09-06 20:15:00,84.153,84.194,84.102,84.157,2109100008.0
2005-09-06 20:20:00,84.165,84.177,84.093,84.128,3294999982.0
2005-09-06 20:25:00,84.115,84.138,84.065,84.085,4149499975.0
2005-09-06 20:30:00,84.069,84.117,84.04,84.085,4879699999.0
2005-09-06 20:35:00,84.086,84.122,84.039,84.055,3078300007.0
2005-09-06 20:40:00,84.052,84.118,84.036,84.076,5199200009.0
2005-09-06 20:45:00,84.101,84.103,84.032,84.067,3542299993.0
2005-09-06 20:50:00,84.086,84.142,84.049,84.121,3657299995.0
2005-09-06 20:55:00,84.112,84.158,84.083,84.158,5125399997.0
2005-09-06 21:00:00,84.133,84.157,84.066,84.101,3399799994.0
2005-09-06 21:05:00,84.071,84.11,84.031,84.075,3136399985.0
2005-09-06 21:10:00,84.042,84.105,84.032,84.076,2416899999.0
2005-09-06 21:15:00,84.08,84.157,84.049,84.132,4080399989.0
2005-09-06 21:20:00,84.128,84.15,84.076,84.099,4835599993.0
2005-09-06 21:25:00,84.13,84.179,84.079,84.138,3147699978.0
2005-09-06 21:30:00,84.158,84.212,84.126,84.194,1872199995.0
2005-09-06 21:35:00,84.169,84.209,84.081,84.135,1758599999.0
2005-09-06 21:40:00,84.143,84.183,84.101,84.127,2648599994.0
2005-09-06 21:45:00,84.13,84.186,84.12,84.173,1966999991.0
2005-09-06 21:50:00,84.138,84.19,84.119,84.131,1289700000.0
2005-09-06 21:55:00,84.14,84.194,84.109,84.136,1276300001.0
2005-09-06 22:00:00,84.146,84.184,84.117,84.16,3379399991.0
2005-09-06 22:05:00,84.131,84.17,84.109,84.123,1135300001.0
2005-09-06 22:10:00,84.116,84.182,84.102,84.131,2056399999.0
2005-09-06 22:15:00,84.16,84.172,84.104,84.163,1624100004.0
2005-09-06 22:20:00,84.156,84.208,84.094,84.147,1741299993.0
2005-09-06 22:25:00,84.128,84.196,84.117,84.148,1622900001.0
2005-09-06 22:30:00,84.179,84.181,84.112,84.17,2271899998.0
2005-09-06 22:35:00,84.155,84.177,84.095,84.127,1163900008.0
2005-09-06 22:40:00,84.099,84.173,84.065,84.11,1469899988.0
2005-09-06 22:45:00,84.148,84.186,84.102,84.149,1558100000.0
2005-09-06 22:50:00,84.117,84.18,84.085,84.108,1474099995.0
2005-09-06 22:55:00,84.127,84.168,84.084,84.128,1361399998.0
2005-09-06 23:00:00,84.141,84.169,84.083,84.131,1020699996.0
2005-09-06 23:05:00,84.134,84.149,84.084,84.098,1007099997.0
2005-09-06 23:10:00,84.128,84.153,84.097,84.125,888899993.0
2005-09-06 23:15:00,84.134,84.159,84.102,84.113,975999998.0
2005-09-06 23:20:00,84.126,84.14,84.081,84.127,957199990.0
2005-09-06 23:25:00,84.117,84.159,84.097,84.134,1104500006.0
2005-09-06 23:30:00,84.132,84.175,84.107,84.129,950899998.0
2005-09-06 23:35:00,84.141,84.184,84.087,84.147,1039099997.0
2005-09-06 23:40:00,84.152,84.188,84.121,84.18,1417700002.0
2005-09-06 23:45:00,84.149,84.188,84.119,84.129,1059300003.0
2005-09-06 23:50:00,84.104,84.176,84.091,84.149,985500001.0
2005-09-06 23:55:00,84.157,84.189,84.132,84.179,900700003.0
2005-09-07 00:00:00,84.179,84.238,84.145,84.222,946299990.0
2005-09-07 00:05:00,84.174,84.228,84.15,84.171,968700001.0
2005-09-07 00:10:00,84.159,84.221,84.141,84.173,991499994.0
2005-09-07 00:15:00,84.217,84.222,84.155,84.191,851499999.0
2005-09-07 00:20:00,84.199,84.223,84.147,84.156,1110799996.0
2005-09-07 00:25:00,84.21,84.21,84.149,84.186,919200001.0
2005-09-07 00:30:00,84.146,84.177,84.118,84.133,859499997.0
2005-09-07 00:35:00,84.134,84.195,84.127,84.194,891300000.0
2005-09-07 00:40:00,84.147,84.213,84.137,84.185,997400004.0
2005-09-07 00:45:00,84.183,84.213,84.156,84.186,699499999.0
2005-09-07 00:50:00,84.204,84.222,84.161,84.213,857099994.0
2005-09-07 00:55:00,84.207,84.222,84.17,84.178,1004199999.0
2005-09-07 01:00:00,84.176,84.195,84.128,84.175,1077199995.0
2005-09-07 01:05:00,84.177,84.196,84.122,84.178,1222100007.0
2005-09-07 01:10:00,84.182,84.217,84.13,84.172,925799997.0
2005-09-07 01:15:00,84.188,84.215,84.144,84.188,1096499999.0
2005-09-07 01:20:00,84.185,84.192,84.103,84.119,845999998.0
2005-09-07 01:25:00,84.12,84.179,84.093,84.124,857999997.0
2005-09-07 01:30:00,84.132,84.137,84.045,84.137,918300001.0
2005-09-07 01:35:00,84.145,84.179,84.077,84.137,800000003.0
2005-09-07 01:40:00,84.129,84.203,84.117,84.142,968899999.0
2005-09-07 01:45:00,84.102,84.157,84.092,84.11,1113199998.0
2005-09-07 01:50:00,84.133,84.17,84.103,84.15,959900000.0
2005-09-07 01:55:00,84.172,84.172,84.107,84.128,954400001.0
2005-09-07 02:00:00,84.098,84.18,84.081,84.149,1035699999.0
2005-09-07 02:05:00,84.145,84.176,84.082,84.121,923899993.0
2005-09-07 02:10:00,84.099,84.124,84.035,84.089,1080999998.0
2005-09-07 02:15:00,84.067,84.092,83.925,83.938,1292899992.0
2005-09-07 02:20:00,84.02,84.029,83.943,83.999,944800002.0
2005-09-07 02:25:00,83.966,84.002,83.939,83.98,858399996.0
2005-09-07 02:30:00,83.989,84.028,83.963,83.99,850000002.0
2005-09-07 02:35:00,83.981,84.012,83.956,83.972,815499995.0
2005-09-07 02:40:00,83.97,84.002,83.908,83.976,967399997.0
2005-09-07 02:45:00,83.958,84.051,83.921,84.023,1084600004.0
2005-09-07 02:50:00,84.012,84.052,83.969,84.009,1104299993.0
2005-09-07 02:55:00,84.011,84.145,84.001,84.094,874100002.0
2005-09-07 03:00:00,84.105,84.144,84.069,84.096,863500000.0
2005-09-07 03:05:00,84.062,84.104,84.022,84.066,1114199997.0
2005-09-07 03:10:00,84.071,84.157,84.042,84.11,1084499999.0
2005-09-07 03:15:00,84.113,84.157,84.092,84.105,793499996.0
2005-09-07 03:20:00,84.12,84.16,84.075,84.132,1010700001.0
2005-09-07 03:25:00,84.128,84.165,84.086,84.145,891000004.0
2005-09-07 03:30:00,84.192,84.278,84.161,84.176,1360099990.0
2005-09-07 03:35:00,84.166,84.254,84.138,84.234,844999994.0
2005-09-07 03:40:00,84.241,84.274,84.159,84.217,1044199993.0
2005-09-07 03:45:00,84.225,84.242,84.159,84.174,984199991.0
2005-09-07 03:50:00,84.152,84.195,84.125,84.158,889599996.0
2005-09-07 03:55:00,84.197,84.229,84.138,84.226,901700001.0
2005-09-07 04:00:00,84.229,84.238,84.147,84.156,1022899994.0
2005-09-07 04:05:00,84.184,84.192,84.085,84.116,872199999.0
2005-09-07 04:10:00,84.119,84.153,84.078,84.11,705199998.0
2005-09-07 04:15:00,84.125,84.184,84.107,84.139,1219400001.0
2005-09-07 04:20:00,84.175,84.188,84.121,84.175,1007900001.0
2005-09-07 04:25:00,84.14,84.191,84.121,84.179,813599999.0
2005-09-07 04:30:00,84.124,84.201,84.122,84.195,1096099997.0
2005-09-07 04:35:00,84.173,84.211,84.138,84.208,908399999.0
2005-09-07 04:40:00,84.163,84.224,84.151,84.196,1034900003.0
2005-09-07 04:45:00,84.19,84.245,84.169,84.215,868999998.0
2005-09-07 04:50:00,84.199,84.243,84.169,84.197,1297199982.0
2005-09-07 04:55:00,84.198,84.221,84.156,84.183,822200000.0
2005-09-07 05:00:00,84.17,84.195,84.101,84.166,1023799999.0
2005-09-07 05:05:00,84.117,84.222,84.1,84.208,978500000.0
2005-09-07 05:10:00,84.189,84.232,84.136,84.214,1000799998.0
2005-09-07 05:15:00,84.219,84.318,84.183,84.283,773199999.0
2005-09-07 05:20:00,84.299,84.392,84.299,84.37,1127699996.0
2005-09-07 05:25:00,84.385,84.4,84.255,84.277,864099999.0
2005-09-07 05:30:00,84.258,84.32,84.236,84.303,817699999.0
2005-09-07 05:35:00,84.324,84.325,84.255,84.278,1223699994.0
2005-09-07 05:40:00,84.296,84.338,84.248,84.324,988100000.0
2005-09-07 05:45:00,84.289,84.318,84.234,84.275,986499998.0
2005-09-07 05:50:00,84.293,84.341,84.254,84.296,907900000.0
2005-09-07 05:55:00,84.313,84.34,84.262,84.314,838199997.0
2005-09-07 06:00:00,84.32,84.398,84.293,84.364,1128699999.0
2005-09-07 06:05:00,84.373,84.392,84.336,84.342,874099992.0
2005-09-07 06:10:00,84.362,84.375,84.301,84.327,831600001.0
2005-09-07 06:15:00,84.351,84.353,84.272,84.318,841300002.0
2005-09-07 06:20:00,84.279,84.37,84.27,84.362,998999989.0
2005-09-07 06:25:00,84.363,84.373,84.294,84.356,924799995.0
2005-09-07 06:30:00,84.319,84.388,84.306,84.366,927100000.0
2005-09-07 06:35:00,84.336,84.364,84.299,84.339,1085099999.0
2005-09-07 06:40:00,84.362,84.381,84.295,84.32,1026400001.0
2005-09-07 06:45:00,84.276,84.323,84.251,84.298,956799997.0
2005-09-07 06:50:00,84.308,84.318,84.232,84.318,1166899996.0
2005-09-07 06:55:00,84.265,84.351,84.249,84.334,860499996.0
2005-09-07 07:00:00,84.357,84.364,84.292,84.304,689000000.0
2005-09-07 07:05:00,84.348,84.349,84.284,84.306,1076200001.0
2005-09-07 07:10:00,84.315,84.335,84.244,84.266,929900002.0
2005-09-07 07:15:00,84.273,84.363,84.261,84.322,1013000002.0
2005-09-07 07:20:00,84.31,84.377,84.282,84.355,957899996.0
2005-09-07 07:25:00,84.377,84.377,84.309,84.339,1160299992.0
2005-09-07 07:30:00,84.322,84.363,84.306,84.346,755699993.0
2005-09-07 07:35:00,84.317,84.347,84.276,84.325,1147900003.0
2005-09-07 07:40:00,84.336,84.336,84.251,84.32,800499998.0
2005-09-07 07:45:00,84.309,84.329,84.257,84.281,948499992.0
2005-09-07 07:50:00,84.28,84.33,84.228,84.31,995800003.0
2005-09-07 07:55:00,84.306,84.352,84.274,84.336,901399998.0
2005-09-07 08:00:00,84.36,84.39,84.297,84.327,801100000.0
2005-09-07 08:05:00,84.347,84.372,84.298,84.326,1095999996.0
2005-09-07 08:10:00,84.33,84.387,84.308,84.326,763799999.0
2005-09-07 08:15:00,84.324,84.346,84.3,84.329,962000004.0
2005-09-07 08:20:00,84.328,84.391,84.304,84.371,1181199994.0
2005-09-07 08:25:00,84.386,84.398,84.338,84.39,889099995.0
2005-09-07 08:30:00,84.369,84.432,84.366,84.43,1070800006.0
2005-09-07 08:35:00,84.403,84.431,84.339,84.363,936099995.0
2005-09-07 08:40:00,84.374,84.397,84.334,84.367,995799999.0
2005-09-07 08:45:00,84.342,84.406,84.338,84.37,894099999.0
2005-09-07 08:50:00,84.365,84.385,84.332,84.345,891799997.0
2005-09-07 08:55:00,84.327,84.42,84.313,84.397,955600000.0
2005-09-07 09:00:00,84.357,84.39,84.301,84.343,866599997.0
2005-09-07 09:05:00,84.355,84.441,84.351,84.384,727099999.0
2005-09-07 09:10:00,84.384,84.384,84.292,84.374,735200008.0
2005-09-07 09:15:00,84.354,84.373,84.275,84.278,947399997.0
2005-09-07 09:20:00,84.272,84.295,84.237,84.295,876000000.0
2005-09-07 09:25:00,84.298,84.32,84.247,84.295,898899998.0
2005-09-07 09:30:00,84.28,84.332,84.26,84.269,1034900000.0
2005-09-07 09:35:00,84.293,84.371,84.28,84.344,710500000.0
2005-09-07 09:40:00,84.303,84.398,84.303,84.379,967999997.0
2005-09-07 09:45:00,84.398,84.41,84.319,84.365,1143599994.0
2005-09-07 09:50:00,84.358,84.402,84.349,84.355,1073899999.0
2005-09-07 09:55:00,84.382,84.435,84.365,84.404,1211499992.0
2005-09-07 10:00:00,84.407,84.416,84.347,84.385,917100003.0
2005-09-07 10:05:00,84.359,84.426,84.338,84.387,966100000.0
2005-09-07 10:10:00,84.412,84.437,84.385,84.413,952999999.0
2005-09-07 10:15:00,84.418,84.454,84.374,84.409,917899995.0
2005-09-07 10:20:00,84.348,84.405,84.33,84.355,924499994.0
2005-09-07 10:25:00,84.392,84.408,84.337,84.393,1027900002.0
2005-09-07 10:30:00,84.391,84.391,84.294,84.34,706900000.0
2005-09-07 10:35:00,84.356,84.375,84.309,84.318,1060500004.0
2005-09-07 10:40:00,84.36,84.385,84.304,84.368,1187500007.0
2005-09-07 10:45:00,84.356,84.383,84.306,84.352,759100003.0
2005-09-07 10:50:00,84.367,84.367,84.289,84.341,844399997.0
2005-09-07 10:55:00,84.317,84.367,84.285,84.36,1155000003.0
2005-09-07 11:00:00,84.364,84.379,84.305,84.354,949300003.0
2005-09-07 11:05:00,84.364,84.397,84.32,84.376,1070299990.0
2005-09-07 11:10:00,84.382,84.395,84.336,84.35,1025700003.0
2005-09-07 11:15:00,84.355,84.38,84.323,84.338,869400000.0
2005-09-07 11:20:00,84.348,84.408,84.337,84.397,924399994.0
2005-09-07 11:25:00,84.358,84.402,84.34,84.392,739900003.0
2005-09-07 11:30:00,84.366,84.41,84.333,84.389,791800004.0
2005-09-07 11:35:00,84.397,84.414,84.302,84.331,1023300001.0
2005-09-07 11:40:00,84.337,84.347,84.277,84.315,926499999.0
2005-09-07 11:45:00,84.347,84.372,84.296,84.352,1068599996.0
2005-09-07 11:50:00,84.322,84.342,84.28,84.31,1165099997.0
2005-09-07 11:55:00,84.337,84.398,84.317,84.379,763799994.0
2005-09-07 12:00:00,84.399,84.422,84.34,84.385,1043499996.0
2005-09-07 12:05:00,84.372,84.386,84.288,84.34,1070799998.0
2005-09-07 12:10:00,84.313,84.393,84.311,84.393,830200005.0
2005-09-07 12:15:00,84.398,84.442,84.354,84.417,970799995.0
2005-09-07 12:20:00,84.423,84.432,84.34,84.407,880600000.0
2005-09-07 12:25:00,84.385,84.455,84.344,84.412,1196000010.0
2005-09-07 12:30:00,84.417,84.445,84.347,84.347,1031899994.0
2005-09-07 12:35:00,84.353,84.372,84.32,84.336,1012900006.0
2005-09-07 12:40:00,84.342,84.377,84.307,84.34,1028200002.0
2005-09-07 12:45:00,84.392,84.392,84.306,84.313,1005299996.0
2005-09-07 12:50:00,84.345,84.365,84.276,84.292,836199998.0
2005-09-07 12:55:00,84.327,84.415,84.316,84.393,812900001.0
2005-09-07 13:00:00,84.375,84.405,84.322,84.359,898299991.0
2005-09-07 13:05:00,84.377,84.404,84.319,84.35,1190500000.0
2005-09-07 13:10:00,84.402,84.435,84.347,84.381,881899998.0
2005-09-07 13:15:00,84.347,84.398,84.323,84.374,1084999994.0
2005-09-07 13:20:00,84.344,84.403,84.344,84.373,1083499992.0
2005-09-07 13:25:00,84.369,84.403,84.312,84.325,904000002.0
2005-09-07 13:30:00,84.323,84.357,84.264,84.33,1012599992.0
2005-09-07 13:35:00,84.346,84.413,84.316,84.352,945699999.0
2005-09-07 13:40:00,84.387,84.424,84.324,84.391,980899999.0
2005-09-07 13:45:00,84.386,84.436,84.334,84.429,936200009.0
2005-09-07 13:50:00,84.38,84.454,84.374,84.437,973000001.0
2005-09-07 13:55:00,84.415,84.486,84.379,84.438,1080700000.0
2005-09-07 14:00:00,84.462,84.462,84.398,84.44,643200004.0
2005-09-07 14:05:00,84.426,84.484,84.397,84.445,915000004.0
2005-09-07 14:10:00,84.43,84.46,84.365,84.369,913799997.0
2005-09-07 14:15:00,84.375,84.443,84.34,84.432,1123500008.0
2005-09-07 14:20:00,84.406,84.437,84.372,84.386,812700001.0
2005-09-07 14:25:00,84.381,84.433,84.345,84.407,878499997.0
2005-09-07 14:30:00,84.389,84.429,84.364,84.383,858500001.0
2005-09-07 14:35:00,84.402,84.442,84.364,84.392,981599997.0
2005-09-07 14:40:00,84.398,84.437,84.351,84.426,799199995.0
2005-09-07 14:45:00,84.439,84.439,84.387,84.396,934500003.0
2005-09-07 14:50:00,84.363,84.43,84.363,84.382,818699997.0
2005-09-07 14:55:00,84.389,84.431,84.343,84.413,873800001.0
2005-09-07 15:00:00,84.42,84.442,84.377,84.385,1019899996.0
2005-09-07 15:05:00,84.427,84.452,84.34,84.406,1001799998.0
2005-09-07 15:10:00,84.393,84.469,84.384,84.43,938999997.0
2005-09-07 15:15:00,84.407,84.444,84.376,84.432,1038500000.0
2005-09-07 15:20:00,84.413,84.468,84.393,84.441,911399998.0
2005-09-07 15:25:00,84.477,84.48,84.412,84.462,1107099998.0
2005-09-07 15:30:00,84.467,84.509,84.423,84.423,987100000.0
2005-09-07 15:35:00,84.408,84.438,84.358,84.377,809199995.0
2005-09-07 15:40:00,84.397,84.451,84.333,84.377,1035299996.0
2005-09-07 15:45:00,84.385,84.48,84.355,84.48,853600001.0
2005-09-07 15:50:00,84.446,84.467,84.4,84.447,884999996.0
2005-09-07 15:55:00,84.437,84.47,84.391,84.47,797399998.0
2005-09-07 16:00:00,84.448,84.473,84.429,84.44,811999998.0
2005-09-07 16:05:00,84.447,84.471,84.413,84.439,891699998.0
2005-09-07 16:10:00,84.47,84.473,84.362,84.423,935199998.0
2005-09-07 16:15:00,84.45,84.452,84.367,84.405,970100000.0
2005-09-07 16:20:00,84.389,84.444,84.383,84.437,989100003.0
2005-09-07 16:25:00,84.417,84.441,84.346,84.356,993699993.0
2005-09-07 16:30:00,84.399,84.469,84.349,84.468,944499998.0
2005-09-07 16:35:00,84.424,84.524,84.424,84.489,1020100005.0
2005-09-07 16:40:00,84.467,84.495,84.405,84.437,852199996.0
2005-09-07 16:45:00,84.452,84.545,84.423,84.439,1170300000.0
2005-09-07 16:50:00,84.448,84.499,84.431,84.467,1133400002.0
2005-09-07 16:55:00,84.466,84.56,84.455,84.553,845899995.0
2005-09-07 17:00:00,84.534,84.553,84.444,84.489,1106700001.0
2005-09-07 17:05:00,84.509,84.54,84.438,84.492,681699994.0
2005-09-07 17:10:00,84.525,84.543,84.483,84.499,888500002.0
2005-09-07 17:15:00,84.492,84.529,84.465,84.483,1026499994.0
2005-09-07 17:20:00,84.506,84.55,84.45,84.515,863200000.0
2005-09-07 17:25:00,84.523,84.541,84.454,84.504,1106900001.0
2005-09-07 17:30:00,84.512,84.587,84.481,84.509,1029899996.0
2005-09-07 17:35:00,84.496,84.533,84.476,84.489,916400000.0
2005-09-07 17:40:00,84.509,84.553,84.481,84.542,945499998.0
2005-09-07 17:45:00,84.539,84.545,84.47,84.517,986800002.0
2005-09-07 17:50:00,84.526,84.553,84.46,84.535,1143500003.0
2005-09-07 17:55:00,84.521,84.55,84.452,84.488,1022100000.0
2005-09-07 18:00:00,84.44,84.537,84.44,84.507,7062599996.0
2005-09-07 18:05:00,84.53,84.61,84.47,84.536,9448399972.0
2005-09-07 18:10:00,84.58,84.582,84.495,84.527,6970299991.0
2005-09-07 18:15:00,84.542,84.563,84.471,84.514,7741199962.0
2005-09-07 18:20:00,84.528,84.6,84.477,84.534,8192799986.0
2005-09-07 18:25:00,84.57,84.59,84.447,84.546,6684100002.0
2005-09-07 18:30:00,84.543,84.563,84.496,84.543,7152799988.0
2005-09-07 18:35:00,84.563,84.609,84.516,84.588,5175599987.0
2005-09-07 18:40:00,84.609,84.609,84.541,84.566,4669599985.0
2005-09-07 18:45:00,84.562,84.632,84.555,84.569,3967099966.0
2005-09-07 18:50:00,84.594,84.634,84.545,84.6,3997599996.0
2005-09-07 18:55:00,84.591,84.63,84.554,84.604,4195699993.0
2005-09-07 19:00:00,84.583,84.624,84.538,84.565,2618300002.0
2005-09-07 19:05:00,84.608,84.644,84.511,84.623,3693799992.0
2005-09-07 19:10:00,84.604,84.627,84.542,84.557,2067199986.0
2005-09-07 19:15:00,84.565,84.584,84.509,84.57,2769699996.0
2005-09-07 19:20:00,84.564,84.583,84.499,84.514,2788099991.0
2005-09-07 19:25:00,84.511,84.602,84.503,84.563,4524299974.0
2005-09-07 19:30:00,84.588,84.606,84.525,84.587,3429599989.0
2005-09-07 19:35:00,84.585,84.593,84.531,84.541,3506200000.0
2005-09-07 19:40:00,84.502,84.564,84.496,84.523,3163099983.0
2005-09-07 19:45:00,84.514,84.572,84.47,84.529,2677399988.0
2005-09-07 19:50:00,84.488,84.59,84.483,84.517,2796000002.0
2005-09-07 19:55:00,84.56,84.596,84.506,84.53,2630199998.0
2005-09-07 20:00:00,84.546,84.574,84.503,84.543,2269200002.0
2005-09-07 20:05:00,84.567,84.611,84.528,84.557,3450299985.0
2005-09-07 20:10:00,84.571,84.596,84.524,84.535,4211099983.0
2005-09-07 20:15:00,84.531,84.561,84.474,84.533,2092999996.0
2005-09-07 20:20:00,84.532,84.559,84.458,84.458,3041299995.0
2005-09-07 20:25:00,84.438,84.504,84.416,84.445,4354799997.0
2005-09-07 20:30:00,84.46,84.505,84.437,84.474,4697299987.0
2005-09-07 20:35:00,84.506,84.519,84.43,84.488,2712799992.0
2005-09-07 20:40:00,84.506,84.523,84.441,84.479,5700599994.0
2005-09-07 20:45:00,84.479,84.512,84.445,84.512,3516500005.0
2005-09-07 20:50:00,84.516,84.517,84.432,84.435,3706899984.0
2005-09-07 20:55:00,84.437,84.494,84.427,84.492,5120999993.0
2005-09-07 21:00:00,84.49,84.49,84.407,84.407,3794299977.0
2005-09-07 21:05:00,84.372,84.447,84.371,84.415,3354999985.0
2005-09-07 21:10:00,84.395,84.447,84.357,84.358,2386599992.0
2005-09-07 21:15:00,84.318,84.412,84.306,84.401,3991399977.0
2005-09-07 21:20:00,84.416,84.429,84.308,84.356,4686899986.0
2005-09-07 21:25:00,84.401,84.414,84.345,84.366,2996399987.0
2005-09-07 21:30:00,84.35,84.407,84.334,84.373,1693200006.0
2005-09-07 21:35:00,84.399,84.399,84.291,84.34,1928999992.0
2005-09-07 21:40:00,84.336,84.368,84.284,84.34,2274899999.0
2005-09-07 21:45:00,84.331,84.36,84.287,84.355,2016199998.0
2005-09-07 21:50:00,84.332,84.335,84.282,84.315,1396199998.0
2005-09-07 21:55:00,84.306,84.332,84.239,84.261,1264499994.0
2005-09-07 22:00:00,84.267,84.313,84.219,84.29,2909299987.0
2005-09-07 22:05:00,84.275,84.32,84.256,84.283,1074300001.0
2005-09-07 22:10:00,84.286,84.305,84.226,84.263,1744499993.0
2005-09-07 22:15:00,84.242,84.321,84.229,84.273,1657700000.0
2005-09-07 22:20:00,84.266,84.32,84.248,84.314,1611600004.0
2005-09-07 22:25:00,84.313,84.332,84.257,84.282,1364800004.0
2005-09-07 22:30:00,84.329,84.333,84.258,84.275,2247099990.0
2005-09-07 22:35:00,84.263,84.317,84.208,84.23,1402000000.0
2005-09-07 22:40:00,84.252,84.293,84.191,84.258,1421399995.0
2005-09-07 22:45:00,84.279,84.294,84.226,84.256,1719999997.0
2005-09-07 22:50:00,84.26,84.28,84.172,84.226,1785299998.0
2005-09-07 22:55:00,84.237,84.273,84.157,84.22,1368200002.0
2005-09-07 23:00:00,84.246,84.267,84.137,84.245,1084199993.0
2005-09-07 23:05:00,84.253,84.288,84.219,84.263,917199995.0
2005-09-07 23:10:00,84.238,84.314,84.231,84.287,926200005.0
2005-09-07 23:15:00,84.282,84.317,84.244,84.252,1025700006.0
2005-09-07 23:20:00,84.268,84.288,84.213,84.24,1000999995.0
2005-09-07 23:25:00,84.244,84.28,84.204,84.233,1076100002.0
2005-09-07 23:30:00,84.226,84.272,84.187,84.204,1019199997.0
2005-09-07 23:35:00,84.208,84.29,84.164,84.255,843200000.0
2005-09-07 23:40:00,84.207,84.268,84.184,84.24,935999999.0
2005-09-07 23:45:00,84.202,84.272,84.164,84.199,898500000.0
2005-09-07 23:50:00,84.199,84.229,84.161,84.199,991199993.0
2005-09-07 23:55:00,84.221,84.233,84.164,84.2,1017299997.0
2005-09-08 00:00:00,84.204,84.241,84.162,84.226,1031999997.0
2005-09-08 00:05:00,84.192,84.28,84.187,84.279,961399997.0
2005-09-08 00:10:00,84.242,84.291,84.234,84.282,1137900004.0
2005-09-08 00:15:00,84.263,84.302,84.23,84.261,972499998.0
2005-09-08 00:20:00,84.274,84.311,84.241,84.256,1144899998.0
2005-09-08 00:25:00,84.28,84.323,84.248,84.305,1098800000.0
2005-09-08 00:30:00,84.278,84.305,84.259,84.267,746999996.0
2005-09-08 00:35:00,84.28,84.35,84.262,84.322,1185499990.0
2005-09-08 00:40:00,84.297,84.346,84.274,84.321,934799999.0
2005-09-08 00:45:00,84.333,84.368,84.293,84.346,949199998.0
2005-09-08 00:50:00,84.367,84.367,84.294,84.304,1071099998.0
2005-09-08 00:55:00,84.279,84.331,84.25,84.257,1089999997.0
2005-09-08 01:00:00,84.242,84.291,84.202,84.267,870600004.0
2005-09-08 01:05:00,84.271,84.282,84.216,84.266,778899997.0
2005-09-08 01:10:00,84.252,84.295,84.236,84.261,1071399997.0
2005-09-08 01:15:00,84.283,84.329,84.235,84.318,822200000.0
2005-09-08 01:20:00,84.254,84.366,84.253,84.366,997600001.0
2005-09-08 01:25:00,84.387,84.389,84.318,84.358,919799991.0
2005-09-08 01:30:00,84.364,84.375,84.297,84.375,1061699997.0
2005-09-08 01:35:00,84.379,84.381,84.321,84.337,677000001.0
2005-09-08 01:40:00,84.363,84.393,84.317,84.335,920200000.0
2005-09-08 01:45:00,84.333,84.356,84.29,84.303,906099999.0
2005-09-08 01:50:00,84.357,84.403,84.304,84.34,922699992.0
2005-09-08 01:55:00,84.366,84.394,84.319,84.387,1023899992.0
2005-09-08 02:00:00,84.348,84.389,84.321,84.336,1095399996.0
2005-09-08 02:05:00,84.364,84.431,84.355,84.431,1003699997.0
2005-09-08 02:10:00,84.439,84.467,84.404,84.438,966899999.0
2005-09-08 02:15:00,84.464,84.487,84.406,84.443,1098500000.0
2005-09-08 02:20:00,84.419,84.469,84.378,84.425,877000005.0
2005-09-08 02:25:00,84.419,84.523,84.395,84.514,1029699994.0
2005-09-08 02:30:00,84.493,84.517,84.441,84.469,922400000.0
2005-09-08 02:35:00,84.49,84.49,84.431,84.441,845400007.0
2005-09-08 02:40:00,84.468,84.474,84.384,84.449,778600002.0
2005-09-08 02:45:00,84.428,84.5,84.414,84.466,958800004.0
2005-09-08 02:50:00,84.479,84.512,84.451,84.494,1028199998.0
2005-09-08 02:55:00,84.49,84.537,84.427,84.528,1058999992.0
2005-09-08 03:00:00,84.504,84.561,84.488,84.512,1108599997.0
2005-09-08 03:05:00,84.507,84.531,84.449,84.482,1214500004.0
2005-09-08 03:10:00,84.506,84.553,84.454,84.474,1086199999.0
2005-09-08 03:15:00,84.47,84.526,84.454,84.495,934299997.0
2005-09-08 03:20:00,84.512,84.512,84.441,84.457,929500004.0
2005-09-08 03:25:00,84.49,84.513,84.442,84.476,1053999995.0
2005-09-08 03:30:00,84.49,84.71,84.458,84.684,1115399997.0
2005-09-08 03:35:00,84.672,84.699,84.615,84.667,924900003.0
2005-09-08 03:40:00,84.65,84.762,84.635,84.712,1003700000.0
2005-09-08 03:45:00,84.727,84.744,84.655,84.676,970499996.0
2005-09-08 03:50:00,84.708,84.767,84.672,84.74,812599994.0
2005-09-08 03:55:00,84.725,84.753,84.683,84.714,993499998.0
2005-09-08 04:00:00,84.693,84.71,84.638,84.697,921800001.0
2005-09-08 04:05:00,84.685,84.714,84.636,84.677,878299996.0
2005-09-08 04:10:00,84.672,84.681,84.611,84.651,1202099992.0
2005-09-08 04:15:00,84.64,84.685,84.621,84.659,1040199998.0
2005-09-08 04:20:00,84.668,84.727,84.645,84.712,699700001.0
2005-09-08 04:25:00,84.676,84.706,84.654,84.678,810899999.0
2005-09-08 04:30:00,84.675,84.73,84.661,84.669,1017099998.0
2005-09-08 04:35:00,84.709,84.715,84.656,84.692,700899996.0
2005-09-08 04:40:00,84.708,84.708,84.649,84.664,1034599995.0
2005-09-08 04:45:00,84.659,84.679,84.608,84.643,913899997.0
2005-09-08 04:50:00,84.677,84.742,84.633,84.672,1118200004.0
2005-09-08 04:55:00,84.711,84.719,84.657,84.657,862999996.0
2005-09-08 05:00:00,84.665,84.715,84.647,84.67,902800003.0
2005-09-08 05:05:00,84.65,84.729,84.633,84.704,1047900001.0
2005-09-08 05:10:00,84.659,84.711,84.64,84.711,1211799999.0
2005-09-08 05:15:00,84.695,84.704,84.626,84.649,1040399994.0
2005-09-08 05:20:00,84.635,84.688,84.626,84.638,1279600000.0
2005-09-08 05:25:00,84.659,84.69,84.635,84.69,1001800001.0
2005-09-08 05:30:00,84.705,84.712,84.628,84.672,906099994.0
2005-09-08 05:35:00,84.702,84.717,84.642,84.679,979299998.0
2005-09-08 05:40:00,84.679,84.725,84.621,84.651,999199997.0
2005-09-08 05:45:00,84.671,84.723,84.636,84.688,868600000.0
2005-09-08 05:50:00,84.712,84.727,84.653,84.7,844499996.0
2005-09-08 05:55:00,84.671,84.701,84.626,84.665,799599996.0
2005-09-08 06:00:00,84.657,84.704,84.626,84.659,1109399988.0
2005-09-08 06:05:00,84.669,84.699,84.636,84.676,1019399997.0
2005-09-08 06:10:00,84.681,84.697,84.639,84.657,920600000.0
2005-09-08 06:15:00,84.646,84.684,84.619,84.64,827000002.0
2005-09-08 06:20:00,84.627,84.676,84.614,84.65,996199995.0
2005-09-08 06:25:00,84.637,84.687,84.607,84.646,823200007.0
2005-09-08 06:30:00,84.636,84.69,84.612,84.651,1141600010.0
2005-09-08 06:35:00,84.66,84.68,84.623,84.643,1299299992.0
2005-09-08 06:40:00,84.675,84.702,84.649,84.696,1006199992.0
2005-09-08 06:45:00,84.704,84.713,84.635,84.689,950400001.0
2005-09-08 06:50:00,84.676,84.711,84.659,84.696,984799996.0
2005-09-08 06:55:00,84.68,84.724,84.656,84.67,872899996.0
2005-09-08 07:00:00,84.722,84.742,84.677,84.713,994599991.0
2005-09-08 07:05:00,84.683,84.772,84.668,84.755,884299993.0
2005-09-08 07:10:00,84.726,84.788,84.714,84.771,960499997.0
2005-09-08 07:15:00,84.747,84.792,84.72,84.754,1056800000.0
2005-09-08 07:20:00,84.708,84.77,84.667,84.77,1031099996.0
2005-09-08 07:25:00,84.767,84.79,84.714,84.76,1164000001.0
2005-09-08 07:30:00,84.715,84.764,84.701,84.753,998200008.0
2005-09-08 07:35:00,84.746,84.789,84.7,84.763,1048300003.0
2005-09-08 07:40:00,84.711,84.782,84.697,84.78,855599994.0
2005-09-08 07:45:00,84.781,84.794,84.722,84.746,1004300003.0
2005-09-08 07:50:00,84.78,84.826,84.688,84.807,906800002.0
2005-09-08 07:55:00,84.79,84.85,84.776,84.826,834700005.0
2005-09-08 08:00:00,84.824,84.856,84.793,84.816,776899994.0
2005-09-08 08:05:00,84.841,84.885,84.815,84.861,1148899989.0
2005-09-08 08:10:00,84.844,84.901,84.801,84.837,1100800001.0
2005-09-08 08:15:00,84.845,84.868,84.821,84.844,900799996.0
2005-09-08 08:20:00,84.879,84.899,84.824,84.829,1188100002.0
2005-09-08 08:25:00,84.83,84.858,84.78,84.822,897300003.0
2005-09-08 08:30:00,84.831,84.85,84.776,84.84,909099999.0
2005-09-08 08:35:00,84.844,84.871,84.789,84.847,730200006.0
2005-09-08 08:40:00,84.838,84.857,84.787,84.837,1149800005.0
2005-09-08 08:45:00,84.846,84.875,84.781,84.832,983400005.0
2005-09-08 08:50:00,84.809,84.847,84.786,84.822,1052399998.0
2005-09-08 08:55:00,84.815,84.854,84.795,84.831,805199994.0
2005-09-08 09:00:00,84.8,84.844,84.745,84.78,1023400006.0
2005-09-08 09:05:00,84.777,84.788,84.718,84.767,1053299992.0
2005-09-08 09:10:00,84.781,84.814,84.757,84.787,967899998.0
2005-09-08 09:15:00,84.812,84.857,84.776,84.854,778800000.0
2005-09-08 09:20:00,84.83,84.875,84.79,84.875,935600001.0
2005-09-08 09:25:00,84.856,84.884,84.8,84.862,931200010.0
2005-09-08 09:30:00,84.87,84.873,84.806,84.836,1151300004.0
2005-09-08 09:35:00,84.812,84.867,84.804,84.853,746000000.0
2005-09-08 09:40:00,84.855,84.899,84.802,84.819,797399998.0
2005-09-08 09:45:00,84.853,84.902,84.827,84.892,1066599995.0
2005-09-08 09:50:00,84.842,84.895,84.841,84.873,1045400006.0
2005-09-08 09:55:00,84.832,84.887,84.804,84.836,862999993.0
2005-09-08 10:00:00,84.798,84.876,84.798,84.86,737099997.0
2005-09-08 10:05:00,84.886,84.903,84.843,84.876,1194399999.0
2005-09-08 10:10:00,84.893,84.923,84.854,84.882,982100002.0
2005-09-08 10:15:00,84.897,84.927,84.863,84.896,836699997.0
2005-09-08 10:20:00,84.903,84.944,84.859,84.859,932099995.0
2005-09-08 10:25:00,84.923,84.971,84.908,84.934,1002099999.0
2005-09-08 10:30:00,84.924,84.958,84.856,84.948,902400005.0
2005-09-08 10:35:00,84.95,84.976,84.92,84.936,993499997.0
2005-09-08 10:40:00,84.951,84.982,84.911,84.929,1238399992.0
2005-09-08 10:45:00,84.958,84.979,84.897,84.938,1005699995.0
2005-09-08 10:50:00,84.916,84.958,84.883,84.888,1007899997.0
2005-09-08 10:55:00,84.944,84.947,84.883,84.899,1070699995.0
2005-09-08 11:00:00,84.947,84.961,84.89,84.914,1017299992.0
2005-09-08 11:05:00,84.955,84.963,84.897,84.935,955899995.0
2005-09-08 11:10:00,84.937,84.962,84.894,84.909,1044300002.0
2005-09-08 11:15:00,84.936,84.936,84.862,84.865,908100001.0
2005-09-08 11:20:00,84.885,84.902,84.837,84.869,859800001.0
2005-09-08 11:25:00,84.849,84.899,84.809,84.884,975099997.0
2005-09-08 11:30:00,84.872,84.891,84.821,84.846,1133499990.0
2005-09-08 11:35:00,84.847,84.859,84.79,84.819,1092900006.0
2005-09-08 11:40:00,84.796,84.838,84.763,84.767,1007699997.0
2005-09-08 11:45:00,84.786,84.866,84.757,84.849,916599999.0
2005-09-08 11:50:00,84.819,84.874,84.798,84.824,1186099996.0
2005-09-08 11:55:00,84.851,84.874,84.814,84.827,1359600003.0
2005-09-08 12:00:00,84.842,84.855,84.787,84.809,1058099996.0
2005-09-08 12:05:00,84.835,84.87,84.772,84.866,1208199995.0
2005-09-08 12:10:00,84.853,84.948,84.84,84.92,972999998.0
2005-09-08 12:15:00,84.885,84.938,84.861,84.864,848899998.0
2005-09-08 12:20:00,84.906,84.921,84.844,84.894,890799998.0
2005-09-08 12:25:00,84.92,84.938,84.868,84.938,1053099989.0
2005-09-08 12:30:00,84.933,84.933,84.862,84.897,1209500002.0
2005-09-08 12:35:00,84.895,84.947,84.849,84.933,1095899988.0
2005-09-08 12:40:00,84.923,84.953,84.878,84.939,1003999998.0
2005-09-08 12:45:00,84.935,84.964,84.876,84.943,863199998.0
2005-09-08 12:50:00,84.934,84.953,84.895,84.921,1006399996.0
2005-09-08 12:55:00,84.922,84.948,84.887,84.931,873700001.0
2005-09-08 13:00:00,84.938,84.938,84.879,84.905,1078199994.0
2005-09-08 13:05:00,84.898,84.923,84.837,84.837,1193799993.0
2005-09-08 13:10:00,84.868,84.957,84.838,84.893,745399999.0
2005-09-08 13:15:00,84.892,84.94,84.864,84.904,1337800005.0
2005-09-08 13:20:00,84.886,84.927,84.865,84.898,971600005.0
2005-09-08 13:25:00,84.888,84.962,84.872,84.946,899200003.0
2005-09-08 13:30:00,84.919,84.964,84.887,84.937,1091099998.0
2005-09-08 13:35:00,84.923,84.983,84.903,84.928,1299399997.0
2005-09-08 13:40:00,84.927,84.976,84.911,84.954,1113200000.0
2005-09-08 13:45:00,84.961,84.984,84.92,84.954,974999995.0
2005-09-08 13:50:00,84.93,84.984,84.9,84.912,837299990.0
2005-09-08 13:55:00,84.938,84.974,84.896,84.947,938700000.0
2005-09-08 14:00:00,84.943,84.973,84.888,84.924,798599995.0
2005-09-08 14:05:00,84.925,85.027,84.925,85.021,931399999.0
2005-09-08 14:10:00,85.003,85.03,84.968,84.99,921699988.0
2005-09-08 14:15:00,84.997,85.025,84.951,84.971,943499996.0
2005-09-08 14:20:00,84.982,85.078,84.958,85.053,857300000.0
2005-09-08 14:25:00,85.043,85.077,85.009,85.024,895099999.0
2005-09-08 14:30:00,85.005,85.107,84.989,85.037,890700004.0
2005-09-08 14:35:00,85.035,85.091,85.011,85.091,1044099999.0
2005-09-08 14:40:00,85.069,85.121,85.024,85.118,1026299994.0
2005-09-08 14:45:00,85.109,85.113,85.047,85.105,1117199998.0
2005-09-08 14:50:00,85.075,85.109,85.035,85.079,1052100003.0
2005-09-08 14:55:00,85.098,85.15,85.065,85.15,880499992.0
2005-09-08 15:00:00,85.113,85.189,85.102,85.161,791999998.0
2005-09-08 15:05:00,85.174,85.251,85.144,85.171,1168799998.0
2005-09-08 15:10:00,85.185,85.217,85.162,85.195,847700002.0
2005-09-08 15:15:00,85.17,85.258,85.162,85.238,965600001.0
2005-09-08 15:20:00,85.235,85.255,85.164,85.232,932899996.0
2005-09-08 15:25:00,85.23,85.267,85.186,85.241,1032800000.0
2005-09-08 15:30:00,85.216,85.283,85.195,85.254,1127600003.0
2005-09-08 15:35:00,85.257,85.289,85.206,85.252,833399992.0
2005-09-08 15:40:00,85.25,85.293,85.199,85.258,1023799997.0
2005-09-08 15:45:00,85.305,85.306,85.203,85.214,1032100005.0
2005-09-08 15:50:00,85.232,85.262,85.208,85.228,876699994.0
2005-09-08 15:55:00,85.202,85.237,85.174,85.233,907400000.0
2005-09-08 16:00:00,85.225,85.247,85.154,85.181,718399990.0
2005-09-08 16:05:00,85.199,85.243,85.135,85.218,991599993.0
2005-09-08 16:10:00,85.237,85.239,85.133,85.198,843600006.0
2005-09-08 16:15:00,85.193,85.228,85.147,85.162,1052100008.0
2005-09-08 16:20:00,85.172,85.222,85.156,85.22,1093599993.0
2005-09-08 16:25:00,85.241,85.248,85.19,85.237,806800002.0
2005-09-08 16:30:00,85.202,85.27,85.177,85.227,1222599993.0
2005-09-08 16:35:00,85.238,85.252,85.18,85.223,864899995.0
2005-09-08 16:40:00,85.226,85.226,85.174,85.187,1061599996.0
2005-09-08 16:45:00,85.178,85.22,85.149,85.195,812100003.0
2005-09-08 16:50:00,85.219,85.228,85.122,85.185,956699998.0
2005-09-08 16:55:00,85.119,85.226,85.119,85.205,892300004.0
2005-09-08 17:00:00,85.227,85.261,85.2,85.234,1184500000.0
2005-09-08 17:05:00,85.228,85.274,85.21,85.233,747899999.0
2005-09-08 17:10:00,85.27,85.27,85.092,85.108,809999995.0
2005-09-08 17:15:00,85.105,85.21,85.091,85.187,803999999.0
2005-09-08 17:20:00,85.164,85.24,85.156,85.2,1098199994.0
2005-09-08 17:25:00,85.21,85.21,85.142,85.205,978700002.0
2005-09-08 17:30:00,85.189,85.233,85.139,85.23,1112799997.0
2005-09-08 17:35:00,85.211,85.241,85.17,85.218,912900001.0
2005-09-08 17:40:00,85.228,85.229,85.137,85.168,1100599999.0
2005-09-08 17:45:00,85.159,85.188,85.11,85.128,929799991.0
2005-09-08 17:50:00,85.158,85.171,85.078,85.148,1081799989.0
2005-09-08 17:55:00,85.136,85.149,85.089,85.11,1030600001.0
2005-09-08 18:00:00,85.042,85.19,85.042,85.104,6891299971.0
2005-09-08 18:05:00,85.109,85.17,85.078,85.112,8716899995.0
2005-09-08 18:10:00,85.12,85.17,85.07,85.161,7286200001.0
2005-09-08 18:15:00,85.162,85.168,85.059,85.117,7544699996.0
2005-09-08 18:20:00,85.095,85.181,85.08,85.121,8571000000.0
2005-09-08 18:25:00,85.19,85.22,85.087,85.116,6548399986.0
2005-09-08 18:30:00,85.097,85.167,85.076,85.111,7140099970.0
2005-09-08 18:35:00,85.127,85.171,85.091,85.154,5035799976.0
2005-09-08 18:40:00,85.156,85.2,85.101,85.157,4219399978.0
2005-09-08 18:45:00,85.187,85.233,85.16,85.216,3965100005.0
2005-09-08 18:50:00,85.219,85.253,85.16,85.202,4381299981.0
2005-09-08 18:55:00,85.196,85.217,85.132,85.149,4147500011.0
2005-09-08 19:00:00,85.135,85.176,85.119,85.176,2907399986.0
2005-09-08 19:05:00,85.161,85.218,85.145,85.181,3641499987.0
2005-09-08 19:10:00,85.173,85.25,85.145,85.209,1897999996.0
2005-09-08 19:15:00,85.192,85.213,85.139,85.171,2749399997.0
2005-09-08 19:20:00,85.162,85.21,85.111,85.205,3060799998.0
2005-09-08 19:25:00,85.21,85.302,85.168,85.242,4589199992.0
2005-09-08 19:30:00,85.234,85.234,85.147,85.195,3605099985.0
2005-09-08 19:35:00,85.185,85.234,85.157,85.179,3419299992.0
2005-09-08 19:40:00,85.183,85.265,85.174,85.265,2852899999.0
2005-09-08 19:45:00,85.25,85.274,85.178,85.178,2647800011.0
2005-09-08 19:50:00,85.215,85.259,85.177,85.188,2999100003.0
2005-09-08 19:55:00,85.205,85.258,85.178,85.2,2544499996.0
2005-09-08 20:00:00,85.248,85.301,85.187,85.298,2248400000.0
2005-09-08 20:05:00,85.275,85.314,85.24,85.256,3096399995.0
2005-09-08 20:10:00,85.308,85.324,85.225,85.257,4099299998.0
2005-09-08 20:15:00,85.24,85.3,85.238,85.248,2496499996.0
2005-09-08 20:20:00,85.243,85.31,85.243,85.277,3197399997.0
2005-09-08 20:25:00,85.286,85.331,85.251,85.287,4160499988.0
2005-09-08 20:30:00,85.289,85.324,85.254,85.259,4972000003.0
2005-09-08 20:35:00,85.278,85.307,85.231,85.296,3330300006.0
2005-09-08 20:40:00,85.312,85.358,85.27,85.304,5389899981.0
2005-09-08 20:45:00,85.305,85.352,85.279,85.309,3514799994.0
2005-09-08 20:50:00,85.332,85.353,85.262,85.279,3692799992.0
2005-09-08 20:55:00,85.31,85.343,85.258,85.322,5314500002.0
2005-09-08 21:00:00,85.309,85.375,85.266,85.332,3694799991.0
2005-09-08 21:05:00,85.337,85.367,85.303,85.321,3073699999.0
2005-09-08 21:10:00,85.33,85.362,85.289,85.316,2663800002.0
2005-09-08 21:15:00,85.346,85.367,85.287,85.338,3949900005.0
2005-09-08 21:20:00,85.296,85.344,85.273,85.303,4827600000.0
2005-09-08 21:25:00,85.31,85.344,85.284,85.334,3038900006.0
2005-09-08 21:30:00,85.328,85.354,85.288,85.301,1635999988.0
2005-09-08 21:35:00,85.304,85.36,85.283,85.289,2010199995.0
2005-09-08 21:40:00,85.325,85.398,85.283,85.35,2432599986.0
2005-09-08 21:45:00,85.337,85.378,85.282,85.351,2045899985.0
2005-09-08 21:50:00,85.298,85.367,85.292,85.352,1482200002.0
2005-09-08 21:55:00,85.351,85.384,85.298,85.317,1241900001.0
2005-09-08 22:00:00,85.369,85.391,85.316,85.348,2782299981.0
2005-09-08 22:05:00,85.343,85.382,85.302,85.343,1042200006.0
2005-09-08 22:10:00,85.31,85.387,85.29,85.313,1551599993.0
2005-09-08 22:15:00,85.358,85.382,85.319,85.338,1577699996.0
2005-09-08 22:20:00,85.378,85.401,85.329,85.354,1693399996.0
2005-09-08 22:25:00,85.38,85.395,85.305,85.345,1798099990.0
2005-09-08 22:30:00,85.363,85.385,85.3,85.346,2282299983.0
2005-09-08 22:35:00,85.348,85.368,85.291,85.308,1100200001.0
2005-09-08 22:40:00,85.333,85.363,85.297,85.346,1411399997.0
2005-09-08 22:45:00,85.35,85.365,85.304,85.342,1481699995.0
2005-09-08 22:50:00,85.323,85.404,85.298,85.375,1423000000.0
2005-09-08 22:55:00,85.371,85.393,85.259,85.335,1757599988.0
2005-09-08 23:00:00,85.338,85.374,85.26,85.342,965199997.0
2005-09-08 23:05:00,85.336,85.392,85.308,85.308,933200002.0
2005-09-08 23:10:00,85.326,85.387,85.305,85.352,1118899990.0
2005-09-08 23:15:00,85.316,85.348,85.285,85.304,1063699995.0
2005-09-08 23:20:00,85.324,85.38,85.3,85.367,1034500000.0
2005-09-08 23:25:00,85.38,85.389,85.311,85.375,920800002.0
2005-09-08 23:30:00,85.333,85.389,85.295,85.367,938100000.0
2005-09-08 23:35:00,85.36,85.377,85.306,85.333,1021899987.0
2005-09-08 23:40:00,85.365,85.372,85.316,85.357,841099999.0
2005-09-08 23:45:00,85.327,85.381,85.302,85.36,987399994.0
2005-09-08 23:50:00,85.37,85.385,85.292,85.381,938300001.0
2005-09-08 23:55:00,85.369,85.39,85.31,85.34,916100001.0
2005-09-09 00:00:00,85.327,85.382,85.303,85.342,897199997.0
2005-09-09 00:05:00,85.374,85.379,85.294,85.327,783200005.0
2005-09-09 00:10:00,85.301,85.374,85.278,85.32,1022799998.0
2005-09-09 00:15:00,85.295,85.358,85.273,85.336,942899997.0
2005-09-09 00:20:00,85.333,85.333,85.251,85.306,988099997.0
2005-09-09 00:25:00,85.298,85.335,85.245,85.308,1028099993.0
2005-09-09 00:30:00,85.317,85.318,85.235,85.279,920699999.0
2005-09-09 00:35:00,85.299,85.35,85.271,85.331,1078999997.0
2005-09-09 00:40:00,85.312,85.351,85.292,85.297,1032999991.0
2005-09-09 00:45:00,85.304,85.335,85.274,85.307,848699995.0
2005-09-09 00:50:00,85.308,85.334,85.255,85.29,989999994.0
2005-09-09 00:55:00,85.275,85.309,85.256,85.291,1058100002.0
2005-09-09 01:00:00,85.31,85.317,85.245,85.305,814400002.0
2005-09-09 01:05:00,85.285,85.323,85.268,85.302,805399993.0
2005-09-09 01:10:00,85.298,85.326,85.271,85.285,1006899992.0
2005-09-09 01:15:00,85.261,85.302,85.211,85.276,1014799989.0
2005-09-09 01:20:00,85.258,85.311,85.247,85.284,1001999999.0
2005-09-09 01:25:00,85.274,85.32,85.239,85.251,904899997.0
2005-09-09 01:30:00,85.257,85.315,85.211,85.266,1012000000.0
2005-09-09 01:35:00,85.264,85.286,85.217,85.243,801000000.0
2005-09-09 01:40:00,85.239,85.279,85.19,85.206,809700004.0
2005-09-09 01:45:00,85.208,85.258,85.192,85.198,897900001.0
2005-09-09 01:50:00,85.233,85.248,85.176,85.213,1145299996.0
2005-09-09 01:55:00,85.217,85.223,85.155,85.163,1130099994.0
2005-09-09 02:00:00,85.176,85.215,85.129,85.142,1250299996.0
2005-09-09 02:05:00,85.172,85.271,85.133,85.255,929999996.0
2005-09-09 02:10:00,85.229,85.262,85.196,85.235,990500001.0
2005-09-09 02:15:00,85.225,85.266,85.173,85.263,996600000.0
2005-09-09 02:20:00,85.267,85.305,85.23,85.305,765100002.0
2005-09-09 02:25:00,85.29,85.327,85.24,85.303,916600004.0
2005-09-09 02:30:00,85.318,85.354,85.278,85.315,973800001.0
2005-09-09 02:35:00,85.287,85.333,85.284,85.321,987099998.0
2005-09-09 02:40:00,85.295,85.332,85.248,85.31,1112599990.0
2005-09-09 02:45:00,85.267,85.315,85.236,85.261,1178600004.0
2005-09-09 02:50:00,85.293,85.309,85.251,85.303,1016899995.0
2005-09-09 02:55:00,85.307,85.307,85.235,85.277,904399995.0
2005-09-09 03:00:00,85.275,85.341,85.262,85.312,1007000001.0
2005-09-09 03:05:00,85.282,85.316,85.239,85.261,1091799992.0
2005-09-09 03:10:00,85.289,85.294,85.226,85.272,1203400002.0
2005-09-09 03:15:00,85.233,85.298,85.215,85.269,1021100000.0
2005-09-09 03:20:00,85.281,85.282,85.223,85.261,894899991.0
2005-09-09 03:25:00,85.237,85.26,85.189,85.216,1132899996.0
2005-09-09 03:30:00,85.248,85.253,85.193,85.236,980299996.0
2005-09-09 03:35:00,85.201,85.238,85.179,85.195,851000006.0
2005-09-09 03:40:00,85.183,85.246,85.174,85.233,1199900004.0
2005-09-09 03:45:00,85.21,85.235,85.168,85.212,932300004.0
2005-09-09 03:50:00,85.216,85.229,85.159,85.187,844500005.0
2005-09-09 03:55:00,85.194,85.224,85.161,85.187,915099995.0
2005-09-09 04:00:00,85.216,85.246,85.087,85.155,1178500003.0
2005-09-09 04:05:00,85.158,85.217,85.103,85.179,914999999.0
2005-09-09 04:10:00,85.197,85.213,85.165,85.166,860399994.0
2005-09-09 04:15:00,85.172,85.242,85.167,85.207,1213899989.0
2005-09-09 04:20:00,85.195,85.218,85.161,85.189,1018199986.0
2005-09-09 04:25:00,85.218,85.218,85.142,85.159,847399999.0
2005-09-09 04:30:00,85.158,85.185,85.115,85.17,1126900005.0
2005-09-09 04:35:00,85.192,85.21,85.155,85.166,1118499996.0
2005-09-09 04:40:00,85.164,85.211,85.139,85.158,1198699998.0
2005-09-09 04:45:00,85.143,85.199,85.131,85.174,791700004.0
2005-09-09 04:50:00,85.154,85.2,85.11,85.145,1072399996.0
2005-09-09 04:55:00,85.134,85.178,85.121,85.145,872899995.0
2005-09-09 05:00:00,85.15,85.174,85.121,85.155,909099998.0
2005-09-09 05:05:00,85.158,85.184,85.118,85.161,879399997.0
2005-09-09 05:10:00,85.111,85.173,85.067,85.131,1003599998.0
2005-09-09 05:15:00,85.143,85.161,85.085,85.091,933599999.0
2005-09-09 05:20:00,85.119,85.161,85.087,85.137,1130000000.0
2005-09-09 05:25:00,85.131,85.206,85.11,85.189,1078599997.0
2005-09-09 05:30:00,85.168,85.205,85.127,85.172,1169900000.0
2005-09-09 05:35:00,85.185,85.185,85.093,85.116,1019599998.0
2005-09-09 05:40:00,85.12,85.194,85.106,85.155,883499994.0
2005-09-09 05:45:00,85.161,85.206,85.13,85.155,834799996.0
2005-09-09 05:50:00,85.153,85.218,85.143,85.166,1022199993.0
2005-09-09 05:55:00,85.216,85.247,85.159,85.222,944600001.0
2005-09-09 06:00:00,85.224,85.25,85.183,85.2,1013199997.0
2005-09-09 06:05:00,85.226,85.243,85.187,85.21,808800002.0
2005-09-09 06:10:00,85.196,85.282,85.17,85.255,903500006.0
2005-09-09 06:15:00,85.277,85.281,85.218,85.25,1013999995.0
2005-09-09 06:20:00,85.221,85.285,85.206,85.239,1062000002.0
2005-09-09 06:25:00,85.259,85.299,85.216,85.279,1116100001.0
2005-09-09 06:30:00,85.267,85.294,85.233,85.283,718499999.0
2005-09-09 06:35:00,85.286,85.319,85.245,85.294,984999994.0
2005-09-09 06:40:00,85.322,85.322,85.242,85.272,1078899995.0
2005-09-09 06:45:00,85.292,85.343,85.257,85.335,1053900006.0
2005-09-09 06:50:00,85.332,85.341,85.257,85.262,1106599999.0
2005-09-09 06:55:00,85.263,85.339,85.262,85.3,809299997.0
2005-09-09 07:00:00,85.327,85.337,85.26,85.277,864999992.0
2005-09-09 07:05:00,85.257,85.309,85.233,85.266,914000001.0
2005-09-09 07:10:00,85.256,85.296,85.222,85.261,1005100004.0
2005-09-09 07:15:00,85.272,85.292,85.219,85.244,975800004.0
2005-09-09 07:20:00,85.247,85.299,85.219,85.29,1037799996.0
2005-09-09 07:25:00,85.253,85.295,85.219,85.228,1049099998.0
2005-09-09 07:30:00,85.26,85.285,85.23,85.275,836999999.0
2005-09-09 07:35:00,85.232,85.266,85.196,85.24,1024899998.0
2005-09-09 07:40:00,85.235,85.242,85.179,85.234,994999999.0
2005-09-09 07:45:00,85.206,85.254,85.169,85.236,1016499999.0
2005-09-09 07:50:00,85.272,85.279,85.194,85.257,894299999.0
2005-09-09 07:55:00,85.252,85.292,85.201,85.254,1090400001.0
2005-09-09 08:00:00,85.257,85.259,85.21,85.253,617500002.0
2005-09-09 08:05:00,85.235,85.235,85.16,85.18,926399996.0
2005-09-09 08:10:00,85.19,85.229,85.162,85.181,920599996.0
2005-09-09 08:15:00,85.197,85.247,85.164,85.218,840800001.0
2005-09-09 08:20:00,85.238,85.261,85.179,85.261,986099998.0
2005-09-09 08:25:00,85.253,85.272,85.188,85.255,941300000.0
2005-09-09 08:30:00,85.266,85.269,85.178,85.198,1219799997.0
2005-09-09 08:35:00,85.205,85.23,85.136,85.147,1012799997.0
2005-09-09 08:40:00,85.128,85.24,85.128,85.222,915500002.0
2005-09-09 08:45:00,85.232,85.263,85.19,85.215,939199994.0
2005-09-09 08:50:00,85.194,85.232,85.156,85.231,1009899996.0
2005-09-09 08:55:00,85.223,85.283,85.205,85.275,866699992.0
2005-09-09 09:00:00,85.25,85.294,85.216,85.239,1035199994.0
2005-09-09 09:05:00,85.245,85.331,85.209,85.331,855500009.0
2005-09-09 09:10:00,85.289,85.317,85.255,85.304,585900000.0
2005-09-09 09:15:00,85.303,85.331,85.256,85.283,795500003.0
2005-09-09 09:20:00,85.283,85.318,85.249,85.283,869100003.0
2005-09-09 09:25:00,85.296,85.311,85.235,85.257,881100004.0
2005-09-09 09:30:00,85.28,85.364,85.268,85.322,1009299998.0
2005-09-09 09:35:00,85.337,85.337,85.262,85.273,836699999.0
2005-09-09 09:40:00,85.275,85.318,85.247,85.291,848500001.0
2005-09-09 09:45:00,85.306,85.335,85.218,85.23,991699997.0
2005-09-09 09:50:00,85.246,85.281,85.202,85.26,1119299995.0
2005-09-09 09:55:00,85.255,85.283,85.196,85.248,1088299998.0
2005-09-09 10:00:00,85.259,85.293,85.218,85.254,740800001.0
2005-09-09 10:05:00,85.257,85.315,85.235,85.313,1206799992.0
2005-09-09 10:10:00,85.295,85.325,85.259,85.309,977500005.0
2005-09-09 10:15:00,85.323,85.347,85.277,85.319,926999994.0
2005-09-09 10:20:00,85.336,85.343,85.275,85.3,827899998.0
2005-09-09 10:25:00,85.344,85.375,85.312,85.355,1041600001.0
2005-09-09 10:30:00,85.342,85.362,85.301,85.335,1043699993.0
2005-09-09 10:35:00,85.349,85.367,85.291,85.319,1031199992.0
2005-09-09 10:40:00,85.359,85.375,85.313,85.358,1247599996.0
2005-09-09 10:45:00,85.339,85.399,85.327,85.359,868100005.0
2005-09-09 10:50:00,85.364,85.399,85.31,85.399,963499994.0
2005-09-09 10:55:00,85.403,85.46,85.355,85.449,990100004.0
2005-09-09 11:00:00,85.443,85.482,85.378,85.444,984199997.0
2005-09-09 11:05:00,85.438,85.493,85.408,85.456,954599996.0
2005-09-09 11:10:00,85.431,85.49,85.395,85.482,945300002.0
2005-09-09 11:15:00,85.466,85.493,85.42,85.453,1060599997.0
2005-09-09 11:20:00,85.454,85.481,85.407,85.419,935399999.0
2005-09-09 11:25:00,85.428,85.455,85.398,85.413,892099994.0
2005-09-09 11:30:00,85.443,85.458,85.354,85.38,1040799998.0
2005-09-09 11:35:00,85.394,85.413,85.329,85.356,1013099996.0
2005-09-09 11:40:00,85.302,85.372,85.299,85.32,933999998.0
2005-09-09 11:45:00,85.297,85.33,85.273,85.31,1299699994.0
2005-09-09 11:50:00,85.273,85.325,85.235,85.258,1122000000.0
2005-09-09 11:55:00,85.291,85.3,85.245,85.259,809699996.0
2005-09-09 12:00:00,85.255,85.285,85.182,85.271,983300003.0
2005-09-09 12:05:00,85.262,85.291,85.197,85.254,989099998.0
2005-09-09 12:10:00,85.237,85.307,85.233,85.284,1005000000.0
2005-09-09 12:15:00,85.266,85.307,85.234,85.271,951199999.0
2005-09-09 12:20:00,85.202,85.303,85.202,85.258,1212500005.0
2005-09-09 12:25:00,85.286,85.306,85.203,85.227,1213799990.0
2005-09-09 12:30:00,85.246,85.246,85.171,85.22,1075799999.0
2005-09-09 12:35:00,85.213,85.213,85.147,85.2,975199998.0
2005-09-09 12:40:00,85.186,85.227,85.146,85.218,1068999993.0
2005-09-09 12:45:00,85.197,85.23,85.144,85.198,1040899999.0
2005-09-09 12:50:00,85.164,85.24,85.163,85.222,1063400005.0
2005-09-09 12:55:00,85.217,85.276,85.213,85.252,713100002.0
2005-09-09 13:00:00,85.242,85.253,85.172,85.215,977799999.0
2005-09-09 13:05:00,85.196,85.237,85.168,85.168,1217600000.0
2005-09-09 13:10:00,85.203,85.237,85.189,85.226,776499993.0
2005-09-09 13:15:00,85.212,85.273,85.193,85.273,1031199997.0
2005-09-09 13:20:00,85.266,85.293,85.222,85.272,1221099997.0
2005-09-09 13:25:00,85.238,85.277,85.219,85.27,809899993.0
2005-09-09 13:30:00,85.243,85.283,85.208,85.22,909599992.0
2005-09-09 13:35:00,85.212,85.232,85.147,85.195,992499999.0
2005-09-09 13:40:00,85.232,85.264,85.181,85.244,1049099994.0
2005-09-09 13:45:00,85.225,85.297,85.18,85.212,1414199984.0
2005-09-09 13:50:00,85.223,85.237,85.156,85.164,953099999.0
2005-09-09 13:55:00,85.166,85.248,85.143,85.171,1127499999.0
2005-09-09 14:00:00,85.19,85.19,85.131,85.148,796500005.0
2005-09-09 14:05:00,85.153,85.163,85.071,85.077,888300006.0
2005-09-09 14:10:00,85.069,85.101,84.999,84.999,901100001.0
2005-09-09 14:15:00,85.017,85.099,84.996,85.099,1084400000.0
2005-09-09 14:20:00,85.091,85.171,85.087,85.153,1031599998.0
2005-09-09 14:25:00,85.158,85.195,85.132,85.17,950799998.0
2005-09-09 14:30:00,85.164,85.165,85.105,85.124,987099997.0
2005-09-09 14:35:00,85.12,85.131,85.052,85.116,934399999.0
2005-09-09 14:40:00,85.12,85.122,85.058,85.079,1072000006.0
2005-09-09 14:45:00,85.067,85.085,85.006,85.039,1000100003.0
2005-09-09 14:50:00,85.038,85.055,84.961,84.99,1106800002.0
2005-09-09 14:55:00,84.978,85.03,84.967,84.996,747499996.0
2005-09-09 15:00:00,84.99,85.007,84.942,84.975,1158399994.0
2005-09-09 15:05:00,84.989,84.996,84.905,84.936,1116900003.0
2005-09-09 15:10:00,84.903,84.992,84.886,84.985,906900001.0
2005-09-09 15:15:00,84.965,84.994,84.913,84.974,845899998.0
2005-09-09 15:20:00,84.986,85.003,84.914,84.977,1129800006.0
2005-09-09 15:25:00,84.99,85.031,84.946,85.014,930900002.0
2005-09-09 15:30:00,85.011,85.04,84.963,85.028,893499997.0
2005-09-09 15:35:00,84.978,85.017,84.937,85.001,807699993.0
2005-09-09 15:40:00,84.997,85.031,84.869,84.966,947899991.0
2005-09-09 15:45:00,84.998,85.015,84.936,84.985,1088700002.0
2005-09-09 15:50:00,84.98,84.988,84.936,84.967,943599998.0
2005-09-09 15:55:00,84.958,84.979,84.923,84.947,842800001.0
2005-09-09 16:00:00,84.948,84.978,84.917,84.934,764999996.0
2005-09-09 16:05:00,84.908,84.979,84.869,84.954,1071199999.0
2005-09-09 16:10:00,84.9,84.964,84.9,84.94,971199993.0
2005-09-09 16:15:00,84.94,84.959,84.879,84.894,789299996.0
2005-09-09 16:20:00,84.924,84.972,84.908,84.908,1084800002.0
2005-09-09 16:25:00,84.928,84.937,84.85,84.871,848099999.0
2005-09-09 16:30:00,84.854,84.889,84.786,84.813,962199997.0
2005-09-09 16:35:00,84.825,84.866,84.782,84.817,1081699990.0
2005-09-09 16:40:00,84.823,84.859,84.773,84.801,1020199994.0
2005-09-09 16:45:00,84.793,84.82,84.772,84.808,968100003.0
2005-09-09 16:50:00,84.792,84.85,84.773,84.829,973500004.0
2005-09-09 16:55:00,84.808,84.846,84.788,84.815,917100003.0
2005-09-09 17:00:00,84.807,84.872,84.786,84.832,1310100005.0
2005-09-09 17:05:00,84.853,84.925,84.837,84.901,848199992.0
2005-09-09 17:10:00,84.874,84.895,84.834,84.859,824400000.0
2005-09-09 17:15:00,84.856,84.856,84.784,84.791,1127199998.0
2005-09-09 17:20:00,84.824,84.855,84.799,84.837,899899996.0
2005-09-09 17:25:00,84.819,84.84,84.73,84.741,1177099993.0
2005-09-09 17:30:00,84.79,84.864,84.79,84.847,1000699997.0
2005-09-09 17:35:00,84.832,84.862,84.778,84.829,906099995.0
2005-09-09 17:40:00,84.798,84.815,84.698,84.737,856699991.0
2005-09-09 17:45:00,84.757,84.757,84.692,84.736,812599999.0
2005-09-09 17:50:00,84.754,84.807,84.73,84.758,907100001.0
2005-09-09 17:55:00,84.739,84.778,84.725,84.732,1061599996.0
2005-09-09 18:00:00,84.692,84.84,84.692,84.781,6815499992.0
2005-09-09 18:05:00,84.786,84.803,84.718,84.773,9210500001.0
2005-09-09 18:10:00,84.765,84.833,84.737,84.82,6956299987.0
2005-09-09 18:15:00,84.777,84.87,84.762,84.792,6638599983.0
2005-09-09 18:20:00,84.767,84.85,84.72,84.775,8276599969.0
2005-09-09 18:25:00,84.82,84.857,84.775,84.821,7213499982.0
2005-09-09 18:30:00,84.846,84.851,84.75,84.812,7293099973.0
2005-09-09 18:35:00,84.825,84.883,84.784,84.84,5528299984.0
2005-09-09 18:40:00,84.846,84.868,84.786,84.828,4641299993.0
2005-09-09 18:45:00,84.809,84.851,84.778,84.833,3687000000.0
2005-09-09 18:50:00,84.863,84.877,84.803,84.847,3987399994.0
2005-09-09 18:55:00,84.845,84.935,84.817,84.934,3949599975.0
2005-09-09 19:00:00,84.925,84.938,84.858,84.892,2792699986.0
2005-09-09 19:05:00,84.901,84.925,84.825,84.869,3149199989.0
2005-09-09 19:10:00,84.894,84.915,84.829,84.901,1941500004.0
2005-09-09 19:15:00,84.887,84.9,84.825,84.873,2958099988.0
2005-09-09 19:20:00,84.875,84.898,84.812,84.859,2822800004.0
2005-09-09 19:25:00,84.835,84.891,84.816,84.855,4494699989.0
2005-09-09 19:30:00,84.852,84.881,84.805,84.845,3673699990.0
2005-09-09 19:35:00,84.86,84.91,84.824,84.871,3387299983.0
2005-09-09 19:40:00,84.864,84.886,84.801,84.833,2813099992.0
2005-09-09 19:45:00,84.783,84.864,84.783,84.861,2430999992.0
2005-09-09 19:50:00,84.84,84.914,84.799,84.846,2726400000.0
2005-09-09 19:55:00,84.901,84.902,84.833,84.879,2902299996.0
2005-09-09 20:00:00,84.876,84.955,84.853,84.927,2175199999.0
2005-09-09 20:05:00,84.917,84.926,84.834,84.853,3161999991.0
2005-09-09 20:10:00,84.898,84.921,84.828,84.88,4036199998.0
2005-09-09 20:15:00,84.861,84.9,84.829,84.833,2164500002.0
2005-09-09 20:20:00,84.833,84.916,84.833,84.875,2793900005.0
2005-09-09 20:25:00,84.895,84.919,84.846,84.849,3705299992.0
2005-09-09 20:30:00,84.919,84.934,84.86,84.9,4436599986.0
2005-09-09 20:35:00,84.868,84.919,84.84,84.919,3436999999.0
2005-09-09 20:40:00,84.905,84.929,84.853,84.913,5518099973.0
2005-09-09 20:45:00,84.912,84.925,84.84,84.874,3599099988.0
2005-09-09 20:50:00,84.869,84.919,84.842,84.891,3824299993.0
2005-09-09 20:55:00,84.887,84.975,84.844,84.945,5162700002.0
2005-09-09 21:00:00,84.969,84.969,84.893,84.961,3569499996.0
2005-09-09 21:05:00,84.916,84.983,84.893,84.961,2873799997.0
2005-09-09 21:10:00,84.947,84.993,84.918,84.918,2730499993.0
2005-09-09 21:15:00,84.975,84.992,84.908,84.929,4121599995.0
2005-09-09 21:20:00,84.967,85.007,84.922,84.944,4948399992.0
2005-09-09 21:25:00,84.957,85.003,84.913,84.915,2621100002.0
2005-09-09 21:30:00,84.923,84.964,84.889,84.896,1835499989.0
2005-09-09 21:35:00,84.932,84.94,84.864,84.884,1972699997.0
2005-09-09 21:40:00,84.897,84.947,84.871,84.933,2723300001.0
2005-09-09 21:45:00,84.929,84.957,84.849,84.894,1815399994.0
2005-09-09 21:50:00,84.899,84.935,84.855,84.903,1427500003.0
2005-09-09 21:55:00,84.893,84.927,84.838,84.892,1336099998.0
2005-09-09 22:00:00,84.905,84.922,84.845,84.887,3048999988.0
2005-09-09 22:05:00,84.91,84.951,84.891,84.925,939299992.0
2005-09-09 22:10:00,84.944,85.005,84.92,84.947,1372400002.0
2005-09-09 22:15:00,84.97,85.007,84.942,84.963,1699499991.0
2005-09-09 22:20:00,84.924,84.981,84.909,84.96,1792099994.0
2005-09-09 22:25:00,84.871,84.957,84.866,84.911,1493400000.0
2005-09-09 22:30:00,84.905,84.978,84.88,84.893,2173699991.0
2005-09-09 22:35:00,84.912,84.992,84.901,84.962,1229699998.0
2005-09-09 22:40:00,84.923,85.001,84.911,84.984,1416999990.0
2005-09-09 22:45:00,84.955,84.995,84.917,84.982,1759899997.0
2005-09-09 22:50:00,84.936,84.998,84.925,84.951,1593000002.0
2005-09-09 22:55:00,84.94,85.006,84.872,84.878,1669099991.0
2005-09-09 23:00:00,85.02,85.13,84.99,85.09,816500005.0
2005-09-09 23:05:00,85.1,85.11,85.03,85.06,816500005.0
2005-09-09 23:15:00,85.02,85.09,85.02,85.04,489900003.0
2005-09-09 23:20:00,85.06,85.06,85.06,85.06,163300001.0
2005-09-09 23:25:00,85.0,85.03,85.0,85.03,326600002.0
2005-09-09 23:30:00,85.06,85.06,85.06,85.06,163300001.0
2005-09-09 23:40:00,85.02,85.03,85.02,85.03,326600002.0
2005-09-09 23:45:00,85.01,85.01,85.01,85.01,163300001.0
2005-09-11 23:00:00,84.499,84.804,84.357,84.543,915400001.0
2005-09-11 23:05:00,84.448,84.53,84.448,84.492,1054000002.0
2005-09-11 23:10:00,84.487,84.529,84.458,84.492,1121899993.0
2005-09-11 23:15:00,84.465,84.589,84.465,84.496,1048899995.0
2005-09-11 23:20:00,84.516,84.611,84.481,84.607,1160099995.0
2005-09-11 23:25:00,84.607,84.613,84.512,84.525,974799993.0
2005-09-11 23:30:00,84.561,84.595,84.508,84.573,853700004.0
2005-09-11 23:35:00,84.568,84.607,84.442,84.511,779000000.0
2005-09-11 23:40:00,84.531,84.57,84.485,84.516,1276000005.0
2005-09-11 23:45:00,84.499,84.56,84.492,84.507,1033799997.0
2005-09-11 23:50:00,84.501,84.545,84.468,84.495,1080500001.0
2005-09-11 23:55:00,84.481,84.533,84.459,84.477,807299994.0
2005-09-12 00:00:00,84.519,84.574,84.481,84.508,1054599988.0
2005-09-12 00:05:00,84.536,84.553,84.462,84.507,907399998.0
2005-09-12 00:10:00,84.491,84.532,84.46,84.49,1155600000.0
2005-09-12 00:15:00,84.522,84.544,84.485,84.535,1109400001.0
2005-09-12 00:20:00,84.491,84.576,84.474,84.524,938400000.0
2005-09-12 00:25:00,84.535,84.601,84.529,84.601,801700002.0
2005-09-12 00:30:00,84.558,84.649,84.544,84.611,945399996.0
2005-09-12 00:35:00,84.594,84.616,84.516,84.577,1191599998.0
2005-09-12 00:40:00,84.538,84.627,84.535,84.62,1059900002.0
2005-09-12 00:45:00,84.627,84.653,84.544,84.633,840799999.0
2005-09-12 00:50:00,84.628,84.645,84.568,84.631,968700001.0
2005-09-12 00:55:00,84.609,84.629,84.579,84.622,1013299995.0
2005-09-12 01:00:00,84.624,84.64,84.562,84.608,1125900003.0
2005-09-12 01:05:00,84.6,84.631,84.534,84.576,998599999.0
2005-09-12 01:10:00,84.591,84.61,84.515,84.515,1064800003.0
2005-09-12 01:15:00,84.5,84.575,84.499,84.575,866499998.0
2005-09-12 01:20:00,84.572,84.592,84.516,84.568,994299996.0
2005-09-12 01:25:00,84.577,84.649,84.535,84.64,1087799993.0
2005-09-12 01:30:00,84.637,84.667,84.577,84.612,1119499994.0
2005-09-12 01:35:00,84.617,84.633,84.562,84.618,778700001.0
2005-09-12 01:40:00,84.627,84.681,84.613,84.642,898399997.0
2005-09-12 01:45:00,84.686,84.693,84.611,84.671,941699995.0
2005-09-12 01:50:00,84.669,84.669,84.577,84.628,903399997.0
2005-09-12 01:55:00,84.635,84.754,84.618,84.69,855099998.0
2005-09-12 02:00:00,84.728,84.768,84.672,84.703,1140799997.0
2005-09-12 02:05:00,84.73,84.813,84.725,84.775,958400000.0
2005-09-12 02:10:00,84.736,84.791,84.717,84.756,836200002.0
2005-09-12 02:15:00,84.807,84.861,84.77,84.822,981599991.0
2005-09-12 02:20:00,84.868,84.889,84.827,84.851,895199995.0
2005-09-12 02:25:00,84.823,84.862,84.811,84.813,955399999.0
2005-09-12 02:30:00,84.839,84.847,84.77,84.842,961299994.0
2005-09-12 02:35:00,84.79,84.844,84.749,84.769,948299994.0
2005-09-12 02:40:00,84.783,84.823,84.742,84.774,909200001.0
2005-09-12 02:45:00,84.794,84.841,84.77,84.817,912199992.0
2005-09-12 02:50:00,84.802,84.856,84.8,84.837,909099997.0
2005-09-12 02:55:00,84.82,84.839,84.757,84.812,996300000.0
2005-09-12 03:00:00,84.797,84.888,84.778,84.825,801600004.0
2005-09-12 03:05:00,84.834,84.839,84.736,84.772,1184599994.0
2005-09-12 03:10:00,84.733,84.753,84.685,84.7,899299998.0
2005-09-12 03:15:00,84.716,84.729,84.659,84.659,907100000.0
2005-09-12 03:20:00,84.723,84.753,84.671,84.671,981100005.0
2005-09-12 03:25:00,84.687,84.704,84.638,84.638,828099994.0
2005-09-12 03:30:00,84.696,84.696,84.627,84.658,970799992.0
2005-09-12 03:35:00,84.699,84.716,84.644,84.686,944999996.0
2005-09-12 03:40:00,84.7,84.707,84.628,84.66,1169399992.0
2005-09-12 03:45:00,84.68,84.707,84.637,84.644,1049999998.0
2005-09-12 03:50:00,84.643,84.69,84.609,84.658,1032899991.0
2005-09-12 03:55:00,84.644,84.712,84.634,84.667,921499999.0
2005-09-12 04:00:00,84.636,84.745,84.636,84.706,945999991.0
2005-09-12 04:05:00,84.714,84.732,84.671,84.715,909999999.0
2005-09-12 04:10:00,84.672,84.743,84.672,84.715,1123199996.0
2005-09-12 04:15:00,84.724,84.786,84.698,84.713,841299999.0
2005-09-12 04:20:00,84.702,84.765,84.682,84.715,886399999.0
2005-09-12 04:25:00,84.723,84.779,84.701,84.721,825599996.0
2005-09-12 04:30:00,84.721,84.77,84.713,84.75,971300001.0
2005-09-12 04:35:00,84.724,84.742,84.655,84.657,731799996.0
2005-09-12 04:40:00,84.654,84.706,84.65,84.679,869099995.0
2005-09-12 04:45:00,84.661,84.708,84.613,84.677,867200000.0
2005-09-12 04:50:00,84.673,84.719,84.626,84.701,1188499999.0
2005-09-12 04:55:00,84.693,84.693,84.602,84.622,668200000.0
2005-09-12 05:00:00,84.636,84.681,84.617,84.657,774300007.0
2005-09-12 05:05:00,84.64,84.673,84.598,84.599,835899993.0
2005-09-12 05:10:00,84.592,84.682,84.585,84.659,836699999.0
2005-09-12 05:15:00,84.66,84.694,84.566,84.59,1103099998.0
2005-09-12 05:20:00,84.555,84.646,84.549,84.597,1121199995.0
2005-09-12 05:25:00,84.583,84.623,84.534,84.567,1091900000.0
2005-09-12 05:30:00,84.573,84.598,84.538,84.572,960199991.0
2005-09-12 05:35:00,84.554,84.654,84.55,84.611,993099998.0
2005-09-12 05:40:00,84.624,84.669,84.582,84.615,1182199999.0
2005-09-12 05:45:00,84.63,84.686,84.583,84.601,917800003.0
2005-09-12 05:50:00,84.612,84.645,84.575,84.618,933800000.0
2005-09-12 05:55:00,84.627,84.7,84.623,84.663,901999997.0
2005-09-12 06:00:00,84.659,84.707,84.622,84.679,1086399988.0
2005-09-12 06:05:00,84.691,84.759,84.672,84.748,897499998.0
2005-09-12 06:10:00,84.749,84.773,84.718,84.718,835999998.0
2005-09-12 06:15:00,84.726,84.77,84.692,84.733,1012500001.0
2005-09-12 06:20:00,84.685,84.749,84.645,84.654,1107300000.0
2005-09-12 06:25:00,84.665,84.676,84.597,84.63,995299995.0
2005-09-12 06:30:00,84.657,84.679,84.606,84.643,982599995.0
2005-09-12 06:35:00,84.629,84.702,84.618,84.682,1142399999.0
2005-09-12 06:40:00,84.664,84.69,84.618,84.631,1218699993.0
2005-09-12 06:45:00,84.653,84.679,84.588,84.625,1053200003.0
2005-09-12 06:50:00,84.556,84.623,84.554,84.611,952499998.0
2005-09-12 06:55:00,84.581,84.612,84.518,84.567,801300001.0
2005-09-12 07:00:00,84.533,84.607,84.531,84.605,1151299994.0
2005-09-12 07:05:00,84.598,84.621,84.544,84.594,1058999994.0
2005-09-12 07:10:00,84.61,84.639,84.566,84.608,808800001.0
2005-09-12 07:15:00,84.622,84.631,84.544,84.594,1131599996.0
2005-09-12 07:20:00,84.538,84.625,84.522,84.568,936099999.0
2005-09-12 07:25:00,84.565,84.593,84.519,84.546,1077900005.0
2005-09-12 07:30:00,84.572,84.617,84.529,84.594,1057599994.0
2005-09-12 07:35:00,84.617,84.627,84.554,84.602,1126500005.0
2005-09-12 07:40:00,84.602,84.675,84.582,84.64,956900000.0
2005-09-12 07:45:00,84.612,84.629,84.517,84.569,1151399999.0
2005-09-12 07:50:00,84.543,84.654,84.54,84.621,1212499990.0
2005-09-12 07:55:00,84.625,84.686,84.599,84.668,958399996.0
2005-09-12 08:00:00,84.684,84.716,84.647,84.69,777599999.0
2005-09-12 08:05:00,84.693,84.759,84.671,84.735,917699994.0
2005-09-12 08:10:00,84.731,84.769,84.688,84.693,916699997.0
2005-09-12 08:15:00,84.687,84.72,84.655,84.685,937099995.0
2005-09-12 08:20:00,84.678,84.725,84.646,84.715,1040199997.0
2005-09-12 08:25:00,84.681,84.697,84.615,84.658,983700003.0
2005-09-12 08:30:00,84.685,84.718,84.648,84.699,875099995.0
2005-09-12 08:35:00,84.695,84.741,84.677,84.7,916499999.0
2005-09-12 08:40:00,84.671,84.704,84.63,84.675,1057299999.0
2005-09-12 08:45:00,84.668,84.711,84.638,84.663,1024399994.0
2005-09-12 08:50:00,84.657,84.657,84.588,84.64,1306799997.0
2005-09-12 08:55:00,84.615,84.661,84.601,84.617,904400004.0
2005-09-12 09:00:00,84.634,84.761,84.596,84.7,1211699995.0
2005-09-12 09:05:00,84.726,84.75,84.679,84.734,1025500003.0
2005-09-12 09:10:00,84.77,84.772,84.705,84.73,824899997.0
2005-09-12 09:15:00,84.742,84.752,84.679,84.679,778299996.0
2005-09-12 09:20:00,84.713,84.802,84.684,84.765,785299994.0
2005-09-12 09:25:00,84.786,84.809,84.713,84.722,911500000.0
2005-09-12 09:30:00,84.736,84.767,84.653,84.665,969299995.0
2005-09-12 09:35:00,84.647,84.677,84.602,84.624,720699999.0
2005-09-12 09:40:00,84.62,84.656,84.59,84.627,786599995.0
2005-09-12 09:45:00,84.63,84.646,84.585,84.611,1019900003.0
2005-09-12 09:50:00,84.61,84.669,84.585,84.602,1082600000.0
2005-09-12 09:55:00,84.623,84.659,84.582,84.644,1119499990.0
2005-09-12 10:00:00,84.637,84.691,84.624,84.659,1020399994.0
2005-09-12 10:05:00,84.692,84.711,84.606,84.638,1273100001.0
2005-09-12 10:10:00,84.633,84.686,84.576,84.595,1029900002.0
2005-09-12 10:15:00,84.612,84.672,84.589,84.647,776799996.0
2005-09-12 10:20:00,84.642,84.677,84.616,84.676,878600004.0
2005-09-12 10:25:00,84.649,84.692,84.625,84.643,1006899995.0
2005-09-12 10:30:00,84.655,84.7,84.635,84.648,980200001.0
2005-09-12 10:35:00,84.667,84.696,84.64,84.69,1143900001.0
2005-09-12 10:40:00,84.661,84.699,84.641,84.669,1247799995.0
2005-09-12 10:45:00,84.645,84.699,84.619,84.675,939200002.0
2005-09-12 10:50:00,84.67,84.731,84.645,84.705,853900000.0
2005-09-12 10:55:00,84.691,84.732,84.67,84.689,946100002.0
2005-09-12 11:00:00,84.698,84.758,84.645,84.723,1056599990.0
2005-09-12 11:05:00,84.725,84.766,84.689,84.745,1052999997.0
2005-09-12 11:10:00,84.745,84.788,84.722,84.75,1245399997.0
2005-09-12 11:15:00,84.745,84.77,84.688,84.732,908199995.0
2005-09-12 11:20:00,84.722,84.763,84.691,84.717,893799998.0
2005-09-12 11:25:00,84.71,84.74,84.623,84.637,899899993.0
2005-09-12 11:30:00,84.649,84.689,84.609,84.656,945899994.0
2005-09-12 11:35:00,84.672,84.672,84.599,84.655,1124999995.0
2005-09-12 11:40:00,84.631,84.676,84.6,84.621,1030899992.0
2005-09-12 11:45:00,84.602,84.667,84.586,84.651,1140200005.0
2005-09-12 11:50:00,84.65,84.686,84.612,84.674,1155899996.0
2005-09-12 11:55:00,84.655,84.701,84.639,84.666,1040900007.0
2005-09-12 12:00:00,84.695,84.71,84.616,84.65,1026000004.0
2005-09-12 12:05:00,84.638,84.67,84.56,84.629,1171300001.0
2005-09-12 12:10:00,84.614,84.657,84.588,84.605,1127999987.0
2005-09-12 12:15:00,84.625,84.663,84.606,84.618,993800006.0
2005-09-12 12:20:00,84.602,84.68,84.58,84.605,1064699999.0
2005-09-12 12:25:00,84.625,84.653,84.564,84.595,1082199998.0
2005-09-12 12:30:00,84.615,84.635,84.575,84.633,1205699998.0
2005-09-12 12:35:00,84.613,84.657,84.59,84.637,1004800004.0
2005-09-12 12:40:00,84.643,84.684,84.625,84.632,1122699992.0
2005-09-12 12:45:00,84.661,84.686,84.604,84.659,1121600002.0
2005-09-12 12:50:00,84.634,84.716,84.634,84.693,1000499993.0
2005-09-12 12:55:00,84.691,84.723,84.664,84.694,769199999.0
2005-09-12 13:00:00,84.683,84.72,84.645,84.691,836299997.0
2005-09-12 13:05:00,84.667,84.712,84.622,84.699,1007400001.0
2005-09-12 13:10:00,84.69,84.721,84.636,84.679,1049599993.0
2005-09-12 13:15:00,84.678,84.727,84.634,84.664,1072899999.0
2005-09-12 13:20:00,84.663,84.72,84.662,84.682,1275499999.0
2005-09-12 13:25:00,84.679,84.732,84.674,84.705,1017699997.0
2005-09-12 13:30:00,84.684,84.713,84.651,84.662,1018499995.0
2005-09-12 13:35:00,84.647,84.707,84.619,84.684,1285799986.0
2005-09-12 13:40:00,84.681,84.757,84.677,84.751,1049299997.0
2005-09-12 13:45:00,84.723,84.808,84.707,84.783,1143799999.0
2005-09-12 13:50:00,84.779,84.8,84.722,84.736,1156899995.0
2005-09-12 13:55:00,84.732,84.79,84.73,84.772,1150200000.0
2005-09-12 14:00:00,84.751,84.817,84.746,84.776,965000000.0
2005-09-12 14:05:00,84.741,84.794,84.717,84.719,857299999.0
2005-09-12 14:10:00,84.717,84.75,84.671,84.722,1175300010.0
2005-09-12 14:15:00,84.723,84.742,84.658,84.677,1046699999.0
2005-09-12 14:20:00,84.694,84.768,84.687,84.738,1055699995.0
2005-09-12 14:25:00,84.73,84.769,84.696,84.696,940999993.0
2005-09-12 14:30:00,84.692,84.712,84.654,84.675,1017200007.0
2005-09-12 14:35:00,84.687,84.711,84.638,84.682,850300003.0
2005-09-12 14:40:00,84.678,84.713,84.625,84.696,948699990.0
2005-09-12 14:45:00,84.675,84.764,84.644,84.69,977699997.0
2005-09-12 14:50:00,84.676,84.698,84.629,84.661,1004099992.0
2005-09-12 14:55:00,84.642,84.694,84.615,84.65,841799999.0
2005-09-12 15:00:00,84.641,84.734,84.631,84.709,939299997.0
2005-09-12 15:05:00,84.699,84.759,84.669,84.739,923399999.0
2005-09-12 15:10:00,84.749,84.765,84.678,84.679,1021599997.0
2005-09-12 15:15:00,84.675,84.757,84.659,84.692,1213299990.0
2005-09-12 15:20:00,84.683,84.735,84.661,84.689,991200000.0
2005-09-12 15:25:00,84.691,84.742,84.673,84.705,1182700000.0
2005-09-12 15:30:00,84.705,84.737,84.648,84.728,885099993.0
2005-09-12 15:35:00,84.71,84.774,84.71,84.768,786600000.0
2005-09-12 15:40:00,84.737,84.836,84.722,84.751,1217800001.0
2005-09-12 15:45:00,84.737,84.789,84.693,84.71,1054800005.0
2005-09-12 15:50:00,84.707,84.74,84.669,84.727,1071699992.0
2005-09-12 15:55:00,84.716,84.74,84.676,84.708,915899998.0
2005-09-12 16:00:00,84.707,84.725,84.647,84.671,1096899988.0
2005-09-12 16:05:00,84.703,84.714,84.651,84.685,908500000.0
2005-09-12 16:10:00,84.703,84.735,84.655,84.705,762600000.0
2005-09-12 16:15:00,84.699,84.741,84.684,84.704,808600005.0
2005-09-12 16:20:00,84.721,84.766,84.69,84.734,1133200003.0
2005-09-12 16:25:00,84.729,84.754,84.683,84.695,923500003.0
2005-09-12 16:30:00,84.718,84.718,84.654,84.685,1058499986.0
2005-09-12 16:35:00,84.696,84.746,84.657,84.677,770799998.0
2005-09-12 16:40:00,84.683,84.703,84.652,84.689,796999999.0
2005-09-12 16:45:00,84.701,84.709,84.658,84.669,926300002.0
2005-09-12 16:50:00,84.664,84.741,84.642,84.716,990200008.0
2005-09-12 16:55:00,84.712,84.783,84.689,84.746,808299997.0
2005-09-12 17:00:00,84.775,84.775,84.712,84.729,1042100004.0
2005-09-12 17:05:00,84.711,84.765,84.705,84.728,760799997.0
2005-09-12 17:10:00,84.738,84.759,84.687,84.721,845699995.0
2005-09-12 17:15:00,84.719,84.765,84.691,84.708,944200000.0
2005-09-12 17:20:00,84.73,84.732,84.668,84.689,858900000.0
2005-09-12 17:25:00,84.669,84.742,84.667,84.727,968999999.0
2005-09-12 17:30:00,84.746,84.768,84.703,84.745,934500003.0
2005-09-12 17:35:00,84.754,84.789,84.71,84.735,816299999.0
2005-09-12 17:40:00,84.783,84.801,84.709,84.775,991199996.0
2005-09-12 17:45:00,84.787,84.796,84.699,84.765,968199999.0
2005-09-12 17:50:00,84.74,84.83,84.711,84.805,1228399998.0
2005-09-12 17:55:00,84.79,84.817,84.738,84.794,995899993.0
2005-09-12 18:00:00,84.754,84.87,84.745,84.764,6761399993.0
2005-09-12 18:05:00,84.749,84.85,84.679,84.704,9041599986.0
2005-09-12 18:10:00,84.713,84.753,84.685,84.73,6894499991.0
2005-09-12 18:15:00,84.714,84.81,84.677,84.745,6402499986.0
2005-09-12 18:20:00,84.723,84.751,84.686,84.729,8869899991.0
2005-09-12 18:25:00,84.728,84.758,84.688,84.738,7386499985.0
2005-09-12 18:30:00,84.711,84.815,84.697,84.815,7268499994.0
2005-09-12 18:35:00,84.805,84.904,84.76,84.884,5222699995.0
2005-09-12 18:40:00,84.903,84.97,84.847,84.965,4625199985.0
2005-09-12 18:45:00,84.955,84.955,84.85,84.901,3853100007.0
2005-09-12 18:50:00,84.928,84.973,84.873,84.904,3832699986.0
2005-09-12 18:55:00,84.931,84.954,84.864,84.93,3966799990.0
2005-09-12 19:00:00,84.94,84.972,84.89,84.89,3159800005.0
2005-09-12 19:05:00,84.965,84.966,84.888,84.902,3670699986.0
2005-09-12 19:10:00,84.947,84.96,84.877,84.92,1715900001.0
2005-09-12 19:15:00,84.953,84.971,84.902,84.955,2777000007.0
2005-09-12 19:20:00,84.933,84.958,84.849,84.872,2948200006.0
2005-09-12 19:25:00,84.92,84.92,84.84,84.908,4740499999.0
2005-09-12 19:30:00,84.894,84.925,84.854,84.866,3601800007.0
2005-09-12 19:35:00,84.869,84.935,84.831,84.902,3079700004.0
2005-09-12 19:40:00,84.879,84.928,84.864,84.903,2722199993.0
2005-09-12 19:45:00,84.877,84.958,84.852,84.905,2600199998.0
2005-09-12 19:50:00,84.932,84.963,84.897,84.924,2690199986.0
2005-09-12 19:55:00,84.938,84.962,84.873,84.903,2699999983.0
2005-09-12 20:00:00,84.901,84.919,84.826,84.885,2265800000.0
2005-09-12 20:05:00,84.861,84.877,84.788,84.788,3060399984.0
2005-09-12 20:10:00,84.802,84.83,84.75,84.766,4101399974.0
2005-09-12 20:15:00,84.803,84.816,84.736,84.816,2186899991.0
2005-09-12 20:20:00,84.802,84.845,84.762,84.82,2932199996.0
2005-09-12 20:25:00,84.814,84.825,84.747,84.775,4538999991.0
2005-09-12 20:30:00,84.808,84.863,84.754,84.84,4678499990.0
2005-09-12 20:35:00,84.831,84.871,84.771,84.784,3042099992.0
2005-09-12 20:40:00,84.778,84.822,84.742,84.807,4968899977.0
2005-09-12 20:45:00,84.815,84.84,84.754,84.813,3287600004.0
2005-09-12 20:50:00,84.835,84.853,84.773,84.817,3546399993.0
2005-09-12 20:55:00,84.839,84.899,84.79,84.899,4971099998.0
2005-09-12 21:00:00,84.877,84.896,84.803,84.821,3682599993.0
2005-09-12 21:05:00,84.825,84.853,84.767,84.798,3355999979.0
2005-09-12 21:10:00,84.844,84.844,84.778,84.808,2771199992.0
2005-09-12 21:15:00,84.807,84.86,84.776,84.804,4438899970.0
2005-09-12 21:20:00,84.786,84.877,84.781,84.848,4522200001.0
2005-09-12 21:25:00,84.834,84.883,84.789,84.84,2913899996.0
2005-09-12 21:30:00,84.85,84.876,84.808,84.824,1802599991.0
2005-09-12 21:35:00,84.819,84.855,84.752,84.778,1999399987.0
2005-09-12 21:40:00,84.744,84.814,84.737,84.774,2629699997.0
2005-09-12 21:45:00,84.773,84.823,84.744,84.756,2020299996.0
2005-09-12 21:50:00,84.776,84.797,84.737,84.774,1369699999.0
2005-09-12 21:55:00,84.775,84.841,84.758,84.841,1384299996.0
2005-09-12 22:00:00,84.775,84.824,84.772,84.811,3261799981.0
2005-09-12 22:05:00,84.799,84.804,84.73,84.778,1241200004.0
2005-09-12 22:10:00,84.749,84.822,84.733,84.739,1732300006.0
2005-09-12 22:15:00,84.775,84.792,84.73,84.787,1646299998.0
2005-09-12 22:20:00,84.769,84.815,84.742,84.78,1551599995.0
2005-09-12 22:25:00,84.76,84.792,84.688,84.737,1354999997.0
2005-09-12 22:30:00,84.726,84.757,84.695,84.732,2197800001.0
2005-09-12 22:35:00,84.747,84.79,84.708,84.722,1538700000.0
2005-09-12 22:40:00,84.75,84.775,84.704,84.762,1416400000.0
2005-09-12 22:45:00,84.757,84.8,84.696,84.748,1634800005.0
2005-09-12 22:50:00,84.758,84.808,84.73,84.802,1540499992.0
2005-09-12 22:55:00,84.768,84.793,84.68,84.68,1615800000.0
2005-09-12 23:00:00,84.837,84.897,84.672,84.776,1081299998.0
2005-09-12 23:05:00,84.775,84.809,84.731,84.773,1195100001.0
2005-09-12 23:10:00,84.746,84.823,84.732,84.797,982599992.0
2005-09-12 23:15:00,84.817,84.825,84.756,84.786,996299997.0
2005-09-12 23:20:00,84.826,84.88,84.771,84.869,937100002.0
2005-09-12 23:25:00,84.863,84.884,84.801,84.862,1004300003.0
2005-09-12 23:30:00,84.83,84.861,84.78,84.792,1136699996.0
2005-09-12 23:35:00,84.837,84.838,84.743,84.787,1014900000.0
2005-09-12 23:40:00,84.771,84.823,84.761,84.799,1152500008.0
2005-09-12 23:45:00,84.791,84.813,84.736,84.785,941199998.0
2005-09-12 23:50:00,84.763,84.801,84.717,84.717,906699995.0
2005-09-12 23:55:00,84.757,84.769,84.694,84.734,891199994.0
2005-09-13 00:00:00,84.767,84.816,84.718,84.738,991899989.0
2005-09-13 00:05:00,84.78,84.817,84.731,84.787,912899998.0
2005-09-13 00:10:00,84.794,84.816,84.743,84.762,1071599994.0
2005-09-13 00:15:00,84.759,84.817,84.736,84.781,1116399999.0
2005-09-13 00:20:00,84.75,84.822,84.746,84.78,1134199998.0
2005-09-13 00:25:00,84.777,84.794,84.721,84.79,1013700003.0
2005-09-13 00:30:00,84.785,84.803,84.73,84.774,957100004.0
2005-09-13 00:35:00,84.771,84.782,84.718,84.768,952399990.0
2005-09-13 00:40:00,84.745,84.787,84.726,84.759,900300002.0
2005-09-13 00:45:00,84.777,84.779,84.722,84.758,909600003.0
2005-09-13 00:50:00,84.761,84.786,84.711,84.758,953499999.0
2005-09-13 00:55:00,84.739,84.804,84.727,84.779,969799992.0
2005-09-13 01:00:00,84.775,84.917,84.748,84.805,938400006.0
2005-09-13 01:05:00,84.795,84.811,84.751,84.781,1078999998.0
2005-09-13 01:10:00,84.764,84.811,84.741,84.76,938999993.0
2005-09-13 01:15:00,84.759,84.77,84.685,84.712,1119300001.0
2005-09-13 01:20:00,84.718,84.752,84.68,84.735,896499999.0
2005-09-13 01:25:00,84.725,84.789,84.717,84.767,889300002.0
2005-09-13 01:30:00,84.774,84.806,84.698,84.724,1076199998.0
2005-09-13 01:35:00,84.734,84.755,84.684,84.744,750100002.0
2005-09-13 01:40:00,84.757,84.775,84.648,84.703,750200002.0
2005-09-13 01:45:00,84.714,84.747,84.68,84.741,1045100008.0
2005-09-13 01:50:00,84.703,84.778,84.698,84.727,1049899994.0
2005-09-13 01:55:00,84.756,84.772,84.697,84.751,971699994.0
2005-09-13 02:00:00,84.744,84.75,84.689,84.719,1023399988.0
2005-09-13 02:05:00,84.664,84.748,84.66,84.721,962899998.0
2005-09-13 02:10:00,84.736,84.808,84.706,84.799,933399996.0
2005-09-13 02:15:00,84.777,84.792,84.691,84.691,1051800001.0
2005-09-13 02:20:00,84.71,84.758,84.695,84.726,1090799997.0
2005-09-13 02:25:00,84.722,84.738,84.645,84.673,1115200002.0
2005-09-13 02:30:00,84.724,84.744,84.679,84.72,893899995.0
2005-09-13 02:35:00,84.731,84.824,84.721,84.803,1020399992.0
2005-09-13 02:40:00,84.788,84.819,84.738,84.738,926600002.0
2005-09-13 02:45:00,84.75,84.785,84.703,84.736,990099993.0
2005-09-13 02:50:00,84.717,84.764,84.665,84.683,975500000.0
2005-09-13 02:55:00,84.672,84.718,84.655,84.702,915799997.0
2005-09-13 03:00:00,84.668,84.725,84.651,84.7,679499998.0
2005-09-13 03:05:00,84.67,84.727,84.67,84.693,981299994.0
2005-09-13 03:10:00,84.709,84.774,84.64,84.773,979099997.0
2005-09-13 03:15:00,84.764,84.784,84.705,84.764,833400001.0
2005-09-13 03:20:00,84.757,84.81,84.721,84.721,973099991.0
2005-09-13 03:25:00,84.738,84.8,84.73,84.75,977400005.0
2005-09-13 03:30:00,84.751,84.793,84.706,84.743,1016000003.0
2005-09-13 03:35:00,84.743,84.788,84.715,84.752,889099997.0
2005-09-13 03:40:00,84.769,84.795,84.734,84.77,986399997.0
2005-09-13 03:45:00,84.811,84.863,84.76,84.851,1085199991.0
2005-09-13 03:50:00,84.819,84.855,84.783,84.802,1021599995.0
2005-09-13 03:55:00,84.793,84.862,84.788,84.828,1149299998.0
2005-09-13 04:00:00,84.875,84.901,84.795,84.827,868099995.0
2005-09-13 04:05:00,84.846,84.861,84.767,84.82,939699998.0
2005-09-13 04:10:00,84.856,84.874,84.808,84.848,939499993.0
2005-09-13 04:15:00,84.859,84.906,84.836,84.875,1080399993.0
2005-09-13 04:20:00,84.861,84.885,84.79,84.843,849199996.0
2005-09-13 04:25:00,84.806,84.833,84.785,84.826,927499994.0
2005-09-13 04:30:00,84.801,84.843,84.783,84.798,1006799995.0
2005-09-13 04:35:00,84.785,84.82,84.763,84.782,859500002.0
2005-09-13 04:40:00,84.752,84.82,84.727,84.799,1263299991.0
2005-09-13 04:45:00,84.815,84.851,84.781,84.814,864499997.0
2005-09-13 04:50:00,84.79,84.839,84.772,84.79,1287400007.0
2005-09-13 04:55:00,84.767,84.823,84.766,84.805,782199994.0
2005-09-13 05:00:00,84.784,84.814,84.748,84.804,865999990.0
2005-09-13 05:05:00,84.778,84.828,84.752,84.818,969600012.0
2005-09-13 05:10:00,84.789,84.86,84.789,84.834,980799999.0
2005-09-13 05:15:00,84.824,84.85,84.789,84.841,1056299994.0
2005-09-13 05:20:00,84.81,84.873,84.791,84.833,1187399990.0
2005-09-13 05:25:00,84.832,84.88,84.812,84.837,1151800000.0
2005-09-13 05:30:00,84.852,84.898,84.824,84.831,851999994.0
2005-09-13 05:35:00,84.855,84.882,84.788,84.87,999600001.0
2005-09-13 05:40:00,84.88,84.903,84.829,84.854,1291099999.0
2005-09-13 05:45:00,84.871,84.884,84.819,84.862,906499998.0
2005-09-13 05:50:00,84.845,84.885,84.825,84.873,1008900003.0
2005-09-13 05:55:00,84.872,84.897,84.808,84.864,721000001.0
2005-09-13 06:00:00,84.861,84.91,84.834,84.87,1283999998.0
2005-09-13 06:05:00,84.842,84.922,84.828,84.919,1065599995.0
2005-09-13 06:10:00,84.896,84.929,84.874,84.915,768699996.0
2005-09-13 06:15:00,84.905,84.933,84.872,84.898,784299989.0
2005-09-13 06:20:00,84.86,84.921,84.85,84.914,969399993.0
2005-09-13 06:25:00,84.923,84.929,84.848,84.875,869299999.0
2005-09-13 06:30:00,84.893,84.954,84.86,84.912,1106900000.0
2005-09-13 06:35:00,84.914,84.955,84.892,84.935,910799997.0
2005-09-13 06:40:00,84.965,84.965,84.889,84.931,1080900000.0
2005-09-13 06:45:00,84.928,84.956,84.907,84.935,910600003.0
2005-09-13 06:50:00,84.918,84.944,84.876,84.931,1024700006.0
2005-09-13 06:55:00,84.925,84.97,84.905,84.947,982599997.0
2005-09-13 07:00:00,84.966,84.99,84.935,84.98,824999995.0
2005-09-13 07:05:00,84.961,84.988,84.93,84.98,1020599996.0
2005-09-13 07:10:00,84.94,84.986,84.933,84.968,899800000.0
2005-09-13 07:15:00,84.929,84.987,84.913,84.965,1180099997.0
2005-09-13 07:20:00,84.931,84.97,84.901,84.934,1020899997.0
2005-09-13 07:25:00,84.928,84.972,84.91,84.967,1039699991.0
2005-09-13 07:30:00,84.96,84.985,84.915,84.944,962699997.0
2005-09-13 07:35:00,84.943,84.98,84.914,84.952,903100001.0
2005-09-13 07:40:00,84.946,84.994,84.9,84.94,933700004.0
2005-09-13 07:45:00,84.933,84.98,84.91,84.951,1162799991.0
2005-09-13 07:50:00,84.981,85.021,84.944,85.021,1125200001.0
2005-09-13 07:55:00,85.016,85.028,84.949,85.005,1024900007.0
2005-09-13 08:00:00,85.014,85.029,84.92,84.953,727700002.0
2005-09-13 08:05:00,84.943,85.009,84.897,84.983,1079500005.0
2005-09-13 08:10:00,84.957,85.03,84.954,85.003,981600005.0
2005-09-13 08:15:00,85.025,85.044,84.99,85.022,808500001.0
2005-09-13 08:20:00,85.037,85.105,85.031,85.105,987799993.0
2005-09-13 08:25:00,85.088,85.119,85.029,85.081,694700006.0
2005-09-13 08:30:00,85.071,85.105,85.031,85.09,1187899992.0
2005-09-13 08:35:00,85.082,85.12,85.01,85.018,844599993.0
2005-09-13 08:40:00,85.025,85.058,85.002,85.041,971999997.0
2005-09-13 08:45:00,85.021,85.07,85.005,85.015,958900003.0
2005-09-13 08:50:00,85.011,85.038,84.95,85.008,1012200007.0
2005-09-13 08:55:00,84.99,85.028,84.971,85.0,710599996.0
2005-09-13 09:00:00,85.024,85.063,85.0,85.002,1150899992.0
2005-09-13 09:05:00,85.047,85.11,85.027,85.067,668199999.0
2005-09-13 09:10:00,85.04,85.122,85.032,85.068,820000005.0
2005-09-13 09:15:00,85.113,85.148,85.078,85.113,956099996.0
2005-09-13 09:20:00,85.118,85.13,85.046,85.083,816100001.0
2005-09-13 09:25:00,85.087,85.106,85.001,85.063,1113199997.0
2005-09-13 09:30:00,85.051,85.062,85.01,85.019,844400000.0
2005-09-13 09:35:00,85.023,85.04,84.969,85.006,760599997.0
2005-09-13 09:40:00,84.995,85.019,84.963,85.014,1001299992.0
2005-09-13 09:45:00,84.98,85.016,84.964,84.988,966499999.0
2005-09-13 09:50:00,84.989,85.007,84.943,84.961,843999997.0
2005-09-13 09:55:00,84.956,85.065,84.938,85.041,1047500004.0
2005-09-13 10:00:00,85.074,85.091,85.018,85.08,757000002.0
2005-09-13 10:05:00,85.055,85.11,85.02,85.08,1005500000.0
2005-09-13 10:10:00,85.075,85.131,85.054,85.131,905899992.0
2005-09-13 10:15:00,85.108,85.152,85.08,85.1,796500005.0
2005-09-13 10:20:00,85.117,85.165,85.105,85.11,1008800000.0
2005-09-13 10:25:00,85.155,85.162,85.08,85.13,938900001.0
2005-09-13 10:30:00,85.164,85.204,85.133,85.133,927099997.0
2005-09-13 10:35:00,85.149,85.259,85.123,85.225,1176499993.0
2005-09-13 10:40:00,85.212,85.233,85.15,85.168,1319699993.0
2005-09-13 10:45:00,85.186,85.233,85.134,85.209,1067300002.0
2005-09-13 10:50:00,85.205,85.226,85.148,85.163,1149200000.0
2005-09-13 10:55:00,85.154,85.262,85.143,85.24,1049399998.0
2005-09-13 11:00:00,85.22,85.253,85.153,85.211,811700000.0
2005-09-13 11:05:00,85.218,85.25,85.179,85.225,1140599999.0
2005-09-13 11:10:00,85.198,85.265,85.184,85.236,972200008.0
2005-09-13 11:15:00,85.21,85.253,85.159,85.169,900599999.0
2005-09-13 11:20:00,85.2,85.21,85.146,85.208,985400008.0
2005-09-13 11:25:00,85.21,85.238,85.167,85.167,868900003.0
2005-09-13 11:30:00,85.206,85.245,85.169,85.181,876300009.0
2005-09-13 11:35:00,85.223,85.263,85.173,85.239,1025399998.0
2005-09-13 11:40:00,85.183,85.259,85.156,85.225,1002099993.0
2005-09-13 11:45:00,85.226,85.24,85.177,85.185,1198399999.0
2005-09-13 11:50:00,85.184,85.213,85.117,85.154,1106700009.0
2005-09-13 11:55:00,85.171,85.238,85.161,85.209,931199999.0
2005-09-13 12:00:00,85.193,85.247,85.174,85.191,995399996.0
2005-09-13 12:05:00,85.173,85.207,85.114,85.191,976100002.0
2005-09-13 12:10:00,85.188,85.217,85.147,85.179,1233299992.0
2005-09-13 12:15:00,85.158,85.257,85.14,85.252,879900001.0
2005-09-13 12:20:00,85.245,85.257,85.159,85.159,919400000.0
2005-09-13 12:25:00,85.184,85.205,85.114,85.179,1130400000.0
2005-09-13 12:30:00,85.182,85.206,85.157,85.178,1064700007.0
2005-09-13 12:35:00,85.213,85.213,85.121,85.146,912200000.0
2005-09-13 12:40:00,85.159,85.178,85.116,85.154,926699992.0
2005-09-13 12:45:00,85.165,85.175,85.098,85.175,905099995.0
2005-09-13 12:50:00,85.166,85.193,85.134,85.157,886600002.0
2005-09-13 12:55:00,85.206,85.232,85.153,85.211,814199995.0
2005-09-13 13:00:00,85.21,85.229,85.146,85.155,967899995.0
2005-09-13 13:05:00,85.146,85.166,85.086,85.098,1157499999.0
2005-09-13 13:10:00,85.159,85.218,85.108,85.108,873799998.0
2005-09-13 13:15:00,85.093,85.156,85.064,85.151,1023900003.0
2005-09-13 13:20:00,85.159,85.16,85.108,85.118,898399997.0
2005-09-13 13:25:00,85.133,85.155,85.092,85.117,823000001.0
2005-09-13 13:30:00,85.104,85.159,85.096,85.107,1013600000.0
2005-09-13 13:35:00,85.118,85.148,85.091,85.119,1105499994.0
2005-09-13 13:40:00,85.145,85.178,85.081,85.118,906799986.0
2005-09-13 13:45:00,85.095,85.146,85.072,85.094,1165000001.0
2005-09-13 13:50:00,85.1,85.127,85.067,85.094,825299993.0
2005-09-13 13:55:00,85.1,85.13,85.043,85.095,1022599995.0
2005-09-13 14:00:00,85.093,85.156,85.071,85.116,802099996.0
2005-09-13 14:05:00,85.097,85.203,85.095,85.184,1037800000.0
2005-09-13 14:10:00,85.191,85.191,85.105,85.105,899899990.0
2005-09-13 14:15:00,85.116,85.191,85.108,85.182,1165500004.0
2005-09-13 14:20:00,85.181,85.185,85.13,85.153,846000000.0
2005-09-13 14:25:00,85.142,85.168,85.116,85.138,960499997.0
2005-09-13 14:30:00,85.123,85.205,85.106,85.162,1003299997.0
2005-09-13 14:35:00,85.143,85.195,85.127,85.151,855599994.0
2005-09-13 14:40:00,85.167,85.196,85.105,85.161,971099998.0
2005-09-13 14:45:00,85.173,85.199,85.133,85.18,805200003.0
2005-09-13 14:50:00,85.2,85.215,85.132,85.145,1070700000.0
2005-09-13 14:55:00,85.131,85.196,85.125,85.165,739700002.0
2005-09-13 15:00:00,85.138,85.182,85.113,85.147,763599998.0
2005-09-13 15:05:00,85.148,85.194,85.113,85.174,925500002.0
2005-09-13 15:10:00,85.159,85.243,85.126,85.226,876199998.0
2005-09-13 15:15:00,85.221,85.221,85.16,85.204,979000004.0
2005-09-13 15:20:00,85.188,85.207,85.127,85.139,1085200001.0
2005-09-13 15:25:00,85.17,85.17,85.102,85.143,984999999.0
2005-09-13 15:30:00,85.153,85.201,85.131,85.16,872700000.0
2005-09-13 15:35:00,85.141,85.177,85.116,85.132,849299995.0
2005-09-13 15:40:00,85.128,85.173,85.105,85.122,1095599999.0
2005-09-13 15:45:00,85.13,85.157,85.073,85.083,1057899992.0
2005-09-13 15:50:00,85.063,85.091,85.042,85.071,966599992.0
2005-09-13 15:55:00,85.104,85.115,85.055,85.096,748700000.0
2005-09-13 16:00:00,85.09,85.109,85.038,85.063,1008599990.0
2005-09-13 16:05:00,85.049,85.115,85.049,85.074,1143699990.0
2005-09-13 16:10:00,85.053,85.086,85.0,85.044,919800003.0
2005-09-13 16:15:00,85.066,85.113,85.048,85.083,1009199993.0
2005-09-13 16:20:00,85.108,85.131,85.038,85.082,1080199997.0
2005-09-13 16:25:00,85.049,85.091,85.027,85.045,980699995.0
2005-09-13 16:30:00,85.043,85.083,85.012,85.042,916699993.0
2005-09-13 16:35:00,85.062,85.09,85.024,85.035,891900005.0
2005-09-13 16:40:00,85.07,85.112,85.03,85.105,1011699999.0
2005-09-13 16:45:00,85.098,85.145,85.076,85.136,1046500001.0
2005-09-13 16:50:00,85.141,85.147,85.101,85.11,1027400001.0
2005-09-13 16:55:00,85.116,85.168,85.064,85.168,957300006.0
2005-09-13 17:00:00,85.127,85.165,85.11,85.127,921900010.0
2005-09-13 17:05:00,85.143,85.165,85.097,85.124,932599991.0
2005-09-13 17:10:00,85.154,85.16,85.094,85.137,948100001.0
2005-09-13 17:15:00,85.138,85.158,85.095,85.118,826200002.0
2005-09-13 17:20:00,85.135,85.176,85.09,85.15,1099199990.0
2005-09-13 17:25:00,85.15,85.15,84.998,85.13,1026699992.0
2005-09-13 17:30:00,85.099,85.125,85.049,85.08,1145499995.0
2005-09-13 17:35:00,85.054,85.093,85.003,85.062,846099993.0
2005-09-13 17:40:00,85.078,85.107,85.035,85.074,974999994.0
2005-09-13 17:45:00,85.067,85.11,85.053,85.08,1064499998.0
2005-09-13 17:50:00,85.078,85.092,85.026,85.045,1036499995.0
2005-09-13 17:55:00,85.05,85.112,85.023,85.055,927499994.0
2005-09-13 18:00:00,85.025,85.101,84.996,85.062,7278899975.0
2005-09-13 18:05:00,85.16,85.18,85.023,85.056,8768199984.0
2005-09-13 18:10:00,85.051,85.071,84.935,84.966,6857899974.0
2005-09-13 18:15:00,84.969,85.06,84.923,84.984,6208799983.0
2005-09-13 18:20:00,84.977,85.07,84.952,84.964,8587399959.0
2005-09-13 18:25:00,85.03,85.05,84.913,84.986,7186299984.0
2005-09-13 18:30:00,84.95,84.981,84.885,84.91,7192300001.0
2005-09-13 18:35:00,84.907,84.987,84.879,84.971,5054200007.0
2005-09-13 18:40:00,84.979,84.987,84.926,84.933,4626299977.0
2005-09-13 18:45:00,84.956,84.978,84.919,84.935,3901499983.0
2005-09-13 18:50:00,84.924,84.993,84.909,84.94,4237599988.0
2005-09-13 18:55:00,84.982,85.01,84.927,84.952,4072999995.0
2005-09-13 19:00:00,84.974,85.016,84.92,84.957,2822499979.0
2005-09-13 19:05:00,84.942,85.023,84.928,84.985,3752100001.0
2005-09-13 19:10:00,84.951,85.015,84.921,84.986,1982499997.0
2005-09-13 19:15:00,84.981,85.023,84.951,85.004,2786299996.0
2005-09-13 19:20:00,84.998,85.01,84.905,84.981,3505899996.0
2005-09-13 19:25:00,84.982,85.004,84.918,84.978,4741699995.0
2005-09-13 19:30:00,84.963,85.015,84.945,84.971,3396899989.0
2005-09-13 19:35:00,84.992,85.021,84.94,84.993,2994099986.0
2005-09-13 19:40:00,84.995,85.037,84.947,84.993,3080799986.0
2005-09-13 19:45:00,85.015,85.048,84.951,85.023,2765600001.0
2005-09-13 19:50:00,84.998,85.05,84.95,85.026,2682900004.0
2005-09-13 19:55:00,85.032,85.04,84.956,85.02,2776699999.0
2005-09-13 20:00:00,84.987,85.04,84.958,84.971,1997500000.0
2005-09-13 20:05:00,84.99,85.022,84.938,84.96,2935900010.0
2005-09-13 20:10:00,84.95,85.02,84.925,84.962,4094199983.0
2005-09-13 20:15:00,84.985,85.006,84.911,84.973,2207999988.0
2005-09-13 20:20:00,84.941,85.024,84.941,84.992,2783199992.0
2005-09-13 20:25:00,84.985,85.024,84.936,84.976,4229600004.0
2005-09-13 20:30:00,85.013,85.048,84.966,84.966,4772400018.0
2005-09-13 20:35:00,85.021,85.064,84.973,85.032,2818699998.0
2005-09-13 20:40:00,85.019,85.078,84.983,85.056,4938200001.0
2005-09-13 20:45:00,85.038,85.089,84.996,85.043,3509199991.0
2005-09-13 20:50:00,85.064,85.079,85.0,85.031,3496599991.0
2005-09-13 20:55:00,85.031,85.058,84.963,84.986,4888599996.0
2005-09-13 21:00:00,84.968,85.029,84.947,84.967,3524699988.0
2005-09-13 21:05:00,84.934,85.018,84.934,84.973,3348699996.0
2005-09-13 21:10:00,84.997,85.017,84.931,84.999,2599399979.0
2005-09-13 21:15:00,84.953,85.023,84.938,85.023,3711400001.0
2005-09-13 21:20:00,84.986,85.045,84.975,85.009,4437600007.0
2005-09-13 21:25:00,85.013,85.053,84.947,85.043,2937199988.0
2005-09-13 21:30:00,85.01,85.051,84.973,85.004,1766599999.0
2005-09-13 21:35:00,85.003,85.042,84.967,84.999,2044599998.0
2005-09-13 21:40:00,84.996,85.041,84.966,85.008,2503799990.0
2005-09-13 21:45:00,84.983,85.034,84.957,84.988,2068799992.0
2005-09-13 21:50:00,84.978,85.03,84.936,85.03,1610699994.0
2005-09-13 21:55:00,84.977,85.011,84.945,84.967,1288099998.0
2005-09-13 22:00:00,84.952,85.023,84.948,85.006,2945000006.0
2005-09-13 22:05:00,84.988,85.024,84.949,85.017,1101099992.0
2005-09-13 22:10:00,85.005,85.035,84.963,84.986,1672099982.0
2005-09-13 22:15:00,84.982,85.028,84.937,84.955,1477899998.0
2005-09-13 22:20:00,84.966,85.014,84.942,84.989,1632400009.0
2005-09-13 22:25:00,84.984,85.007,84.942,84.959,1850899991.0
2005-09-13 22:30:00,84.966,84.996,84.916,84.97,2271500003.0
2005-09-13 22:35:00,84.953,84.998,84.933,84.967,1365699996.0
2005-09-13 22:40:00,84.961,85.015,84.933,84.957,1443400010.0
2005-09-13 22:45:00,84.947,85.005,84.931,84.97,1484099992.0
2005-09-13 22:50:00,85.018,85.03,84.93,84.991,1493599996.0
2005-09-13 22:55:00,84.988,84.991,84.876,84.926,1534099999.0
2005-09-13 23:00:00,84.962,85.013,84.89,84.951,986000001.0
2005-09-13 23:05:00,84.943,84.997,84.927,84.951,1167699993.0
2005-09-13 23:10:00,84.987,85.089,84.96,85.057,1087499987.0
2005-09-13 23:15:00,85.059,85.103,84.95,85.059,1132700001.0
2005-09-13 23:20:00,85.058,85.087,84.99,85.058,1072699998.0
2005-09-13 23:25:00,85.072,85.14,85.036,85.125,746099999.0
2005-09-13 23:30:00,85.11,85.135,85.046,85.063,1071900008.0
2005-09-13 23:35:00,85.054,85.097,84.976,85.055,893400000.0
2005-09-13 23:40:00,85.069,85.102,85.014,85.082,1265300000.0
2005-09-13 23:45:00,85.084,85.1,85.004,85.021,895899994.0
2005-09-13 23:50:00,85.037,85.077,84.991,85.059,734700002.0
2005-09-13 23:55:00,85.071,85.071,85.007,85.023,1187499986.0
2005-09-14 00:00:00,85.035,85.074,85.008,85.051,802000002.0
2005-09-14 00:05:00,85.01,85.054,84.993,85.015,997700003.0
2005-09-14 00:10:00,85.006,85.059,84.996,85.019,1023499997.0
2005-09-14 00:15:00,85.003,85.096,84.999,85.053,802199998.0
2005-09-14 00:20:00,85.044,85.113,85.015,85.055,1482699989.0
2005-09-14 00:25:00,85.089,85.099,85.043,85.079,889700001.0
2005-09-14 00:30:00,85.048,85.104,85.035,85.043,904199995.0
2005-09-14 00:35:00,85.032,85.112,85.029,85.089,990100001.0
2005-09-14 00:40:00,85.089,85.104,85.04,85.045,1166600001.0
2005-09-14 00:45:00,85.039,85.108,85.037,85.067,1061999991.0
2005-09-14 00:50:00,85.117,85.136,85.032,85.103,900599990.0
2005-09-14 00:55:00,85.088,85.149,85.076,85.108,904899991.0
2005-09-14 01:00:00,85.096,85.123,85.039,85.077,1032299996.0
2005-09-14 01:05:00,85.113,85.152,85.091,85.112,922799997.0
2005-09-14 01:10:00,85.108,85.153,85.094,85.126,1016799994.0
2005-09-14 01:15:00,85.121,85.191,85.1,85.16,1074800002.0
2005-09-14 01:20:00,85.14,85.185,85.111,85.131,811600000.0
2005-09-14 01:25:00,85.129,85.186,85.102,85.164,907300000.0
2005-09-14 01:30:00,85.18,85.199,85.147,85.17,1127799997.0
2005-09-14 01:35:00,85.194,85.202,85.101,85.137,965400005.0
2005-09-14 01:40:00,85.134,85.158,85.092,85.124,848499994.0
2005-09-14 01:45:00,85.113,85.17,85.113,85.142,940099998.0
2005-09-14 01:50:00,85.147,85.186,85.122,85.149,922500004.0
2005-09-14 01:55:00,85.171,85.184,85.119,85.165,1027800001.0
2005-09-14 02:00:00,85.151,85.167,85.088,85.14,1053699999.0
2005-09-14 02:05:00,85.11,85.145,85.081,85.126,1145800000.0
2005-09-14 02:10:00,85.12,85.136,85.066,85.076,1163199998.0
2005-09-14 02:15:00,85.085,85.122,85.043,85.122,864499996.0
2005-09-14 02:20:00,85.102,85.13,85.043,85.106,1033699999.0
2005-09-14 02:25:00,85.123,85.123,85.039,85.095,928799998.0
2005-09-14 02:30:00,85.078,85.107,85.016,85.034,994399998.0
2005-09-14 02:35:00,85.008,85.05,84.983,84.983,996200003.0
2005-09-14 02:40:00,85.05,85.06,84.99,85.012,872100003.0
2005-09-14 02:45:00,85.005,85.079,84.981,85.044,1011399996.0
2005-09-14 02:50:00,85.059,85.094,85.014,85.094,967099995.0
2005-09-14 02:55:00,85.097,85.108,85.058,85.08,983999995.0
2005-09-14 03:00:00,85.097,85.103,85.022,85.039,852499995.0
2005-09-14 03:05:00,85.019,85.098,85.012,85.029,1147400001.0
2005-09-14 03:10:00,85.042,85.052,84.986,85.023,901000005.0
2005-09-14 03:15:00,85.006,85.089,84.99,85.08,928299998.0
2005-09-14 03:20:00,85.056,85.111,85.009,85.078,823299995.0
2005-09-14 03:25:00,85.089,85.117,85.055,85.097,1085899998.0
2005-09-14 03:30:00,85.086,85.097,85.018,85.072,1011900002.0
2005-09-14 03:35:00,85.069,85.076,85.003,85.054,1010199988.0
2005-09-14 03:40:00,85.046,85.076,84.989,85.042,1253699994.0
2005-09-14 03:45:00,85.064,85.07,85.005,85.064,885399999.0
2005-09-14 03:50:00,85.026,85.118,85.026,85.064,850699993.0
2005-09-14 03:55:00,85.04,85.104,85.028,85.062,950399999.0
2005-09-14 04:00:00,85.082,85.092,85.022,85.057,1245900002.0
2005-09-14 04:05:00,85.015,85.089,85.013,85.089,890599992.0
2005-09-14 04:10:00,85.071,85.098,85.022,85.079,808599999.0
2005-09-14 04:15:00,85.056,85.115,85.045,85.084,887299998.0
2005-09-14 04:20:00,85.101,85.112,85.047,85.089,872799999.0
2005-09-14 04:25:00,85.073,85.116,85.051,85.069,871699997.0
2005-09-14 04:30:00,85.068,85.097,85.023,85.049,1084799997.0
2005-09-14 04:35:00,85.069,85.096,85.039,85.067,680600003.0
2005-09-14 04:40:00,85.054,85.11,85.048,85.11,1022099997.0
2005-09-14 04:45:00,85.1,85.118,85.055,85.08,1078699991.0
2005-09-14 04:50:00,85.062,85.109,85.049,85.081,901100002.0
2005-09-14 04:55:00,85.07,85.131,85.06,85.06,755599993.0
2005-09-14 05:00:00,85.108,85.16,85.067,85.142,1009099988.0
2005-09-14 05:05:00,85.145,85.205,85.122,85.152,954799994.0
2005-09-14 05:10:00,85.124,85.168,85.085,85.147,881099998.0
2005-09-14 05:15:00,85.155,85.172,85.109,85.15,940499993.0
2005-09-14 05:20:00,85.144,85.165,85.117,85.13,1037000000.0
2005-09-14 05:25:00,85.14,85.159,85.06,85.094,1020900000.0
2005-09-14 05:30:00,85.123,85.141,85.071,85.123,1074699996.0
2005-09-14 05:35:00,85.147,85.171,85.097,85.142,1093099998.0
2005-09-14 05:40:00,85.149,85.183,85.107,85.136,1059699999.0
2005-09-14 05:45:00,85.151,85.182,85.107,85.17,752800003.0
2005-09-14 05:50:00,85.157,85.175,85.103,85.153,911100001.0
2005-09-14 05:55:00,85.167,85.167,85.113,85.126,841900005.0
2005-09-14 06:00:00,85.14,85.171,85.077,85.171,1039000001.0
2005-09-14 06:05:00,85.168,85.198,85.117,85.18,918999997.0
2005-09-14 06:10:00,85.209,85.209,85.091,85.12,944299995.0
2005-09-14 06:15:00,85.095,85.174,85.087,85.128,875099994.0
2005-09-14 06:20:00,85.125,85.174,85.125,85.169,1085499996.0
2005-09-14 06:25:00,85.151,85.168,85.097,85.111,865399991.0
2005-09-14 06:30:00,85.146,85.186,85.118,85.162,752499996.0
2005-09-14 06:35:00,85.144,85.188,85.113,85.127,1194099998.0
2005-09-14 06:40:00,85.155,85.174,85.108,85.136,933900001.0
2005-09-14 06:45:00,85.147,85.178,85.101,85.122,864199996.0
2005-09-14 06:50:00,85.131,85.197,85.109,85.197,1171199991.0
2005-09-14 06:55:00,85.17,85.21,85.149,85.208,983899992.0
2005-09-14 07:00:00,85.209,85.221,85.173,85.178,985499990.0
2005-09-14 07:05:00,85.186,85.219,85.15,85.17,1017999997.0
2005-09-14 07:10:00,85.179,85.208,85.156,85.185,732099999.0
2005-09-14 07:15:00,85.173,85.219,85.137,85.173,1072799998.0
2005-09-14 07:20:00,85.185,85.216,85.139,85.179,817900003.0
2005-09-14 07:25:00,85.171,85.209,85.109,85.118,1096399996.0
2005-09-14 07:30:00,85.124,85.165,85.107,85.127,965399999.0
2005-09-14 07:35:00,85.099,85.145,85.095,85.111,906199992.0
2005-09-14 07:40:00,85.098,85.144,85.075,85.127,840600001.0
2005-09-14 07:45:00,85.141,85.216,85.086,85.162,1077699999.0
2005-09-14 07:50:00,85.166,85.194,85.103,85.126,902999995.0
2005-09-14 07:55:00,85.189,85.211,85.102,85.137,672500007.0
2005-09-14 08:00:00,85.166,85.199,85.14,85.187,777599996.0
2005-09-14 08:05:00,85.156,85.203,85.132,85.179,890200004.0
2005-09-14 08:10:00,85.127,85.201,85.117,85.145,794399993.0
2005-09-14 08:15:00,85.15,85.162,85.094,85.111,817600002.0
2005-09-14 08:20:00,85.119,85.152,85.078,85.136,997699992.0
2005-09-14 08:25:00,85.106,85.143,85.065,85.098,1207799987.0
2005-09-14 08:30:00,85.072,85.111,85.018,85.051,1024200000.0
2005-09-14 08:35:00,85.049,85.113,85.027,85.113,1037699999.0
2005-09-14 08:40:00,85.11,85.149,85.092,85.124,969499998.0
2005-09-14 08:45:00,85.106,85.164,85.075,85.101,786100006.0
2005-09-14 08:50:00,85.099,85.131,85.075,85.108,799400005.0
2005-09-14 08:55:00,85.141,85.141,85.073,85.132,825399998.0
2005-09-14 09:00:00,85.116,85.166,85.097,85.139,1140899997.0
2005-09-14 09:05:00,85.155,85.19,85.112,85.131,1024199998.0
2005-09-14 09:10:00,85.123,85.155,85.086,85.126,765700004.0
2005-09-14 09:15:00,85.106,85.154,85.084,85.093,1150699997.0
2005-09-14 09:20:00,85.145,85.146,85.078,85.106,780599998.0
2005-09-14 09:25:00,85.119,85.153,85.068,85.107,984000005.0
2005-09-14 09:30:00,85.145,85.145,85.078,85.085,840900000.0
2005-09-14 09:35:00,85.093,85.135,85.05,85.102,747600003.0
2005-09-14 09:40:00,85.097,85.148,85.06,85.075,981899999.0
2005-09-14 09:45:00,85.099,85.107,85.034,85.057,1117499995.0
2005-09-14 09:50:00,85.034,85.109,85.017,85.106,844500002.0
2005-09-14 09:55:00,85.07,85.131,85.036,85.115,1068599992.0
2005-09-14 10:00:00,85.099,85.125,85.056,85.102,789000000.0
2005-09-14 10:05:00,85.106,85.106,85.048,85.07,1047299993.0
2005-09-14 10:10:00,85.042,85.055,84.97,84.984,936000000.0
2005-09-14 10:15:00,85.003,85.055,84.977,85.018,615899997.0
2005-09-14 10:20:00,85.026,85.048,84.95,84.95,781400001.0
2005-09-14 10:25:00,84.992,85.03,84.965,84.98,1114799993.0
2005-09-14 10:30:00,85.0,85.073,84.966,84.994,1027599997.0
2005-09-14 10:35:00,84.99,85.041,84.958,84.968,1021799993.0
2005-09-14 10:40:00,84.957,84.986,84.915,84.968,1177800003.0
2005-09-14 10:45:00,84.943,84.985,84.915,84.985,956000002.0
2005-09-14 10:50:00,84.974,84.988,84.921,84.965,984199993.0
2005-09-14 10:55:00,84.989,85.003,84.904,84.936,1308899990.0
2005-09-14 11:00:00,84.923,84.988,84.872,84.969,1079199991.0
2005-09-14 11:05:00,84.973,85.042,84.962,85.022,808899999.0
2005-09-14 11:10:00,85.009,85.036,84.966,85.023,941899993.0
2005-09-14 11:15:00,84.977,85.054,84.958,85.018,970699997.0
2005-09-14 11:20:00,84.996,85.044,84.957,84.957,956500000.0
2005-09-14 11:25:00,85.027,85.033,84.973,85.01,975300004.0
2005-09-14 11:30:00,85.007,85.027,84.928,84.972,918999998.0
2005-09-14 11:35:00,84.984,85.001,84.926,84.945,1028199993.0
2005-09-14 11:40:00,84.931,84.97,84.901,84.91,872700003.0
2005-09-14 11:45:00,84.946,84.998,84.896,84.988,1231200002.0
2005-09-14 11:50:00,84.964,85.004,84.927,84.977,1059200008.0
2005-09-14 11:55:00,84.962,85.011,84.944,84.95,831699990.0
2005-09-14 12:00:00,84.978,85.018,84.928,84.954,1078799992.0
2005-09-14 12:05:00,84.992,85.029,84.947,84.955,825000006.0
2005-09-14 12:10:00,84.954,85.004,84.934,84.965,784600001.0
2005-09-14 12:15:00,84.981,84.99,84.891,84.953,994599994.0
2005-09-14 12:20:00,84.947,85.008,84.921,84.941,931900002.0
2005-09-14 12:25:00,84.988,85.007,84.906,84.947,1044600005.0
2005-09-14 12:30:00,84.953,84.953,84.87,84.916,1086699990.0
2005-09-14 12:35:00,84.911,84.947,84.879,84.935,951100003.0
2005-09-14 12:40:00,84.894,84.942,84.87,84.889,952200004.0
2005-09-14 12:45:00,84.905,84.936,84.848,84.9,1013800001.0
2005-09-14 12:50:00,84.886,84.931,84.869,84.925,741899991.0
2005-09-14 12:55:00,84.912,84.934,84.879,84.897,902199997.0
2005-09-14 13:00:00,84.898,84.958,84.895,84.929,924399991.0
2005-09-14 13:05:00,84.935,84.94,84.855,84.921,1035900004.0
2005-09-14 13:10:00,84.914,84.931,84.858,84.898,645199999.0
2005-09-14 13:15:00,84.902,84.914,84.838,84.878,1114600003.0
2005-09-14 13:20:00,84.841,84.909,84.841,84.882,1058899996.0
2005-09-14 13:25:00,84.876,84.9,84.839,84.862,937399999.0
2005-09-14 13:30:00,84.856,84.931,84.827,84.878,973999994.0
2005-09-14 13:35:00,84.922,84.97,84.886,84.94,1055700008.0
2005-09-14 13:40:00,84.95,84.954,84.846,84.883,1070499992.0
2005-09-14 13:45:00,84.897,84.943,84.863,84.893,1273100002.0
2005-09-14 13:50:00,84.855,84.928,84.841,84.886,987600003.0
2005-09-14 13:55:00,84.872,84.892,84.815,84.874,1084199994.0
2005-09-14 14:00:00,84.892,84.907,84.849,84.89,738999999.0
2005-09-14 14:05:00,84.888,84.91,84.864,84.879,760499996.0
2005-09-14 14:10:00,84.875,84.891,84.839,84.84,955400002.0
2005-09-14 14:15:00,84.858,84.858,84.785,84.822,951299997.0
2005-09-14 14:20:00,84.8,84.854,84.775,84.834,786900001.0
2005-09-14 14:25:00,84.856,84.91,84.819,84.878,946199994.0
2005-09-14 14:30:00,84.866,84.935,84.866,84.904,838399995.0
2005-09-14 14:35:00,84.939,84.953,84.885,84.924,932900009.0
2005-09-14 14:40:00,84.941,84.968,84.875,84.9,799699998.0
2005-09-14 14:45:00,84.915,84.948,84.881,84.902,885300000.0
2005-09-14 14:50:00,84.894,84.937,84.88,84.897,919400002.0
2005-09-14 14:55:00,84.901,84.923,84.812,84.888,830300001.0
2005-09-14 15:00:00,84.875,84.931,84.851,84.884,1001899999.0
2005-09-14 15:05:00,84.879,84.905,84.797,84.832,922799995.0
2005-09-14 15:10:00,84.854,84.887,84.777,84.852,821399995.0
2005-09-14 15:15:00,84.871,84.944,84.852,84.92,1021699994.0
2005-09-14 15:20:00,84.922,84.965,84.889,84.96,803100000.0
2005-09-14 15:25:00,84.962,84.993,84.926,84.947,1018600008.0
2005-09-14 15:30:00,84.941,84.971,84.92,84.954,882400001.0
2005-09-14 15:35:00,84.941,84.99,84.906,84.975,949599998.0
2005-09-14 15:40:00,84.989,85.002,84.88,84.985,815899995.0
2005-09-14 15:45:00,84.986,85.006,84.933,84.954,983999994.0
2005-09-14 15:50:00,84.975,85.012,84.944,85.008,941100001.0
2005-09-14 15:55:00,84.994,85.06,84.963,85.038,1009899994.0
2005-09-14 16:00:00,85.044,85.098,85.032,85.034,729600000.0
2005-09-14 16:05:00,85.069,85.098,85.029,85.079,992099995.0
2005-09-14 16:10:00,85.072,85.107,85.025,85.094,815399998.0
2005-09-14 16:15:00,85.066,85.088,85.022,85.057,906499996.0
2005-09-14 16:20:00,85.065,85.092,85.033,85.07,1176299997.0
2005-09-14 16:25:00,85.085,85.085,84.996,85.049,980500004.0
2005-09-14 16:30:00,85.013,85.062,84.982,85.025,1033799998.0
2005-09-14 16:35:00,85.045,85.068,84.993,85.025,957499994.0
2005-09-14 16:40:00,85.039,85.04,84.956,85.02,1265200004.0
2005-09-14 16:45:00,85.008,85.058,84.982,85.009,1019699997.0
2005-09-14 16:50:00,85.009,85.019,84.953,84.953,1084000002.0
2005-09-14 16:55:00,84.976,85.013,84.936,84.956,887299995.0
2005-09-14 17:00:00,84.968,85.021,84.945,84.969,1024800003.0
2005-09-14 17:05:00,85.012,85.03,84.954,84.975,905700000.0
2005-09-14 17:10:00,85.024,85.076,84.911,84.985,797399994.0
2005-09-14 17:15:00,84.992,85.021,84.931,84.983,976299996.0
2005-09-14 17:20:00,85.018,85.052,84.981,84.982,921099995.0
2005-09-14 17:25:00,84.971,85.011,84.93,84.975,916399992.0
2005-09-14 17:30:00,84.963,84.996,84.911,84.938,1064800001.0
2005-09-14 17:35:00,84.95,84.984,84.889,84.93,879599994.0
2005-09-14 17:40:00,84.951,84.951,84.856,84.932,820799997.0
2005-09-14 17:45:00,84.89,84.943,84.859,84.894,917199998.0
2005-09-14 17:50:00,84.912,84.952,84.894,84.933,1034899991.0
2005-09-14 17:55:00,84.908,84.979,84.891,84.979,949200000.0
2005-09-14 18:00:00,84.96,84.995,84.922,84.944,6962600002.0
2005-09-14 18:05:00,84.962,85.06,84.914,84.958,9249499972.0
2005-09-14 18:10:00,84.963,84.983,84.893,84.937,6907599987.0
2005-09-14 18:15:00,84.99,85.02,84.849,84.907,4889399989.0
2005-09-14 18:20:00,84.897,84.99,84.84,84.888,8583200006.0
2005-09-14 18:25:00,84.94,84.99,84.86,84.874,7782200006.0
2005-09-14 18:30:00,84.87,84.92,84.85,84.892,7261099988.0
2005-09-14 18:35:00,84.883,84.927,84.835,84.88,5003299988.0
2005-09-14 18:40:00,84.883,84.904,84.824,84.862,4170799994.0
2005-09-14 18:45:00,84.881,84.924,84.844,84.889,3692699988.0
2005-09-14 18:50:00,84.892,84.945,84.857,84.923,3751999990.0
2005-09-14 18:55:00,84.865,84.919,84.849,84.874,4176099999.0
2005-09-14 19:00:00,84.874,84.911,84.825,84.88,2876899991.0
2005-09-14 19:05:00,84.894,84.927,84.862,84.873,3529900003.0
2005-09-14 19:10:00,84.916,84.958,84.903,84.921,2138699997.0
2005-09-14 19:15:00,84.936,84.97,84.895,84.941,2862299982.0
2005-09-14 19:20:00,84.954,84.97,84.852,84.962,3128299992.0
2005-09-14 19:25:00,84.967,84.988,84.913,84.96,4473899998.0
2005-09-14 19:30:00,84.95,84.993,84.907,84.983,3681499993.0
2005-09-14 19:35:00,84.984,84.99,84.91,84.914,3158800006.0
2005-09-14 19:40:00,84.96,84.998,84.899,84.945,2964899992.0
2005-09-14 19:45:00,84.961,84.992,84.926,84.952,2508400002.0
2005-09-14 19:50:00,84.993,84.997,84.904,84.938,2892799984.0
2005-09-14 19:55:00,84.968,84.995,84.9,84.909,2899199985.0
2005-09-14 20:00:00,84.904,84.979,84.882,84.952,2260300001.0
2005-09-14 20:05:00,84.942,84.986,84.882,84.968,3013199988.0
2005-09-14 20:10:00,84.929,85.006,84.91,84.989,4201099991.0
2005-09-14 20:15:00,84.999,85.044,84.937,85.006,2443300001.0
2005-09-14 20:20:00,85.022,85.049,84.972,84.972,2916400004.0
2005-09-14 20:25:00,84.996,85.03,84.965,85.001,3982499999.0
2005-09-14 20:30:00,84.991,85.014,84.946,84.97,4540699992.0
2005-09-14 20:35:00,84.986,85.028,84.94,85.028,3326599988.0
2005-09-14 20:40:00,85.032,85.052,84.963,84.987,5050699996.0
2005-09-14 20:45:00,85.018,85.038,84.959,84.995,3551399996.0
2005-09-14 20:50:00,84.984,85.05,84.95,85.03,3410899990.0
2005-09-14 20:55:00,85.04,85.047,84.979,85.01,5078799993.0
2005-09-14 21:00:00,85.024,85.08,84.995,85.013,3581999986.0
2005-09-14 21:05:00,84.994,85.056,84.991,85.021,3327099998.0
2005-09-14 21:10:00,85.031,85.062,84.972,85.019,2502800003.0
2005-09-14 21:15:00,85.009,85.053,84.968,85.029,4341300011.0
2005-09-14 21:20:00,85.05,85.084,84.99,85.052,4838599998.0
2005-09-14 21:25:00,85.056,85.086,84.998,85.022,2650599994.0
2005-09-14 21:30:00,85.019,85.067,85.01,85.05,1651699993.0
2005-09-14 21:35:00,85.057,85.082,85.018,85.059,1842400002.0
2005-09-14 21:40:00,85.04,85.09,85.001,85.071,2566099992.0
2005-09-14 21:45:00,85.049,85.078,84.992,85.006,1983899997.0
2005-09-14 21:50:00,85.016,85.065,84.998,85.045,1387000000.0
2005-09-14 21:55:00,85.028,85.083,84.998,85.07,1501599996.0
2005-09-14 22:00:00,85.03,85.081,85.006,85.02,3191599984.0
2005-09-14 22:05:00,85.042,85.063,85.016,85.035,1100099989.0
2005-09-14 22:10:00,85.035,85.068,84.998,85.055,1908800000.0
2005-09-14 22:15:00,85.004,85.077,85.004,85.046,1778299985.0
2005-09-14 22:20:00,84.999,85.075,84.999,85.022,1821899999.0
2005-09-14 22:25:00,85.077,85.085,85.006,85.043,1772299995.0
2005-09-14 22:30:00,85.064,85.097,85.002,85.078,2195099992.0
2005-09-14 22:35:00,85.069,85.109,85.033,85.097,1131199999.0
2005-09-14 22:40:00,85.044,85.087,85.017,85.054,1434700005.0
2005-09-14 22:45:00,85.038,85.116,85.024,85.11,1555999989.0
2005-09-14 22:50:00,85.074,85.127,85.047,85.122,1452700004.0
2005-09-14 22:55:00,85.113,85.138,85.025,85.072,1533999995.0
2005-09-14 23:00:00,85.123,85.123,85.021,85.044,1000399996.0
2005-09-14 23:05:00,85.038,85.067,84.979,84.979,958299993.0
2005-09-14 23:10:00,85.004,85.079,85.001,85.047,1001199994.0
2005-09-14 23:15:00,85.046,85.069,84.992,85.016,1156400000.0
2005-09-14 23:20:00,84.993,85.111,84.971,85.048,957300001.0
2005-09-14 23:25:00,84.998,85.041,84.991,85.011,892599997.0
2005-09-14 23:30:00,85.039,85.043,84.982,85.021,870699999.0
2005-09-14 23:35:00,85.014,85.038,84.947,84.992,962699988.0
2005-09-14 23:40:00,85.036,85.051,84.981,85.029,940700000.0
2005-09-14 23:45:00,85.001,85.058,84.981,85.028,1161099999.0
2005-09-14 23:50:00,84.995,85.026,84.953,84.985,1006699993.0
2005-09-14 23:55:00,84.993,85.014,84.932,84.947,1017399999.0
2005-09-15 00:00:00,84.962,85.013,84.932,84.981,911699999.0
2005-09-15 00:05:00,84.959,85.005,84.928,84.966,865199992.0
2005-09-15 00:10:00,84.943,84.993,84.922,84.993,1210099994.0
2005-09-15 00:15:00,84.952,84.995,84.929,84.953,794399997.0
2005-09-15 00:20:00,84.993,85.02,84.944,84.997,1286699993.0
2005-09-15 00:25:00,85.003,85.08,84.997,85.08,1113099997.0
2005-09-15 00:30:00,85.039,85.086,85.013,85.013,832999999.0
2005-09-15 00:35:00,85.053,85.068,85.0,85.014,1048099996.0
2005-09-15 00:40:00,85.039,85.053,84.991,85.0,973699995.0
2005-09-15 00:45:00,85.012,85.09,85.006,85.089,853499995.0
2005-09-15 00:50:00,85.094,85.107,85.018,85.047,822399997.0
2005-09-15 00:55:00,85.064,85.097,85.027,85.056,972499991.0
2005-09-15 01:00:00,85.032,85.059,84.985,85.032,998900000.0
2005-09-15 01:05:00,84.989,85.052,84.973,85.029,923699999.0
2005-09-15 01:10:00,85.019,85.067,84.983,85.04,916099993.0
2005-09-15 01:15:00,85.024,85.055,84.997,85.027,895200001.0
2005-09-15 01:20:00,85.015,85.05,84.993,85.029,930699999.0
2005-09-15 01:25:00,85.055,85.067,85.003,85.041,861099993.0
2005-09-15 01:30:00,85.012,85.067,84.987,85.026,1029499997.0
2005-09-15 01:35:00,85.053,85.104,85.027,85.06,841400000.0
2005-09-15 01:40:00,85.072,85.098,85.022,85.069,1019299995.0
2005-09-15 01:45:00,85.051,85.127,85.033,85.091,993299992.0
2005-09-15 01:50:00,85.068,85.147,85.06,85.133,1001099988.0
2005-09-15 01:55:00,85.141,85.141,85.062,85.109,783000000.0
2005-09-15 02:00:00,85.097,85.139,85.055,85.102,1087699998.0
2005-09-15 02:05:00,85.128,85.136,85.071,85.079,881299998.0
2005-09-15 02:10:00,85.098,85.15,85.078,85.099,748700001.0
2005-09-15 02:15:00,85.132,85.142,85.053,85.083,837699994.0
2005-09-15 02:20:00,85.1,85.145,85.08,85.097,903099993.0
2005-09-15 02:25:00,85.141,85.152,85.106,85.124,1195599999.0
2005-09-15 02:30:00,85.154,85.171,85.1,85.15,903899994.0
2005-09-15 02:35:00,85.144,85.161,85.095,85.118,960899993.0
2005-09-15 02:40:00,85.118,85.129,85.057,85.103,1113399994.0
2005-09-15 02:45:00,85.113,85.132,85.055,85.076,897799998.0
2005-09-15 02:50:00,85.108,85.109,85.009,85.015,975800006.0
2005-09-15 02:55:00,85.067,85.093,84.992,85.001,999499992.0
2005-09-15 03:00:00,84.987,84.999,84.905,84.978,924500004.0
2005-09-15 03:05:00,84.952,85.018,84.935,85.017,1198899994.0
2005-09-15 03:10:00,85.011,85.06,84.981,85.01,1042000003.0
2005-09-15 03:15:00,85.019,85.039,84.977,85.017,925900007.0
2005-09-15 03:20:00,85.021,85.03,84.953,84.97,1081099996.0
2005-09-15 03:25:00,84.962,84.999,84.939,84.988,1115999997.0
2005-09-15 03:30:00,85.005,85.007,84.942,84.974,1158299995.0
2005-09-15 03:35:00,84.983,85.0,84.933,84.99,1136399996.0
2005-09-15 03:40:00,84.958,85.022,84.934,84.967,1253600003.0
2005-09-15 03:45:00,84.952,84.996,84.904,84.991,1019600002.0
2005-09-15 03:50:00,84.985,85.007,84.934,84.99,827999994.0
2005-09-15 03:55:00,84.956,85.017,84.944,84.976,980699997.0
2005-09-15 04:00:00,84.978,85.011,84.942,84.967,844499996.0
2005-09-15 04:05:00,84.962,84.982,84.911,84.957,833200001.0
2005-09-15 04:10:00,84.932,84.98,84.9,84.921,785999999.0
2005-09-15 04:15:00,84.932,84.965,84.893,84.925,1170499996.0
2005-09-15 04:20:00,84.892,84.943,84.862,84.919,902899991.0
2005-09-15 04:25:00,84.945,84.945,84.872,84.912,926100003.0
2005-09-15 04:30:00,84.902,84.936,84.846,84.923,982800004.0
2005-09-15 04:35:00,84.95,85.0,84.895,84.941,735400002.0
2005-09-15 04:40:00,84.949,85.012,84.93,84.96,936899999.0
2005-09-15 04:45:00,85.007,85.038,84.968,84.999,871200003.0
2005-09-15 04:50:00,84.985,85.008,84.955,85.001,1145099998.0
2005-09-15 04:55:00,84.97,85.017,84.955,84.968,867799996.0
2005-09-15 05:00:00,84.999,85.01,84.962,84.993,983400000.0
2005-09-15 05:05:00,84.984,85.022,84.96,84.995,982000008.0
2005-09-15 05:10:00,84.956,85.006,84.933,84.968,964600006.0
2005-09-15 05:15:00,84.972,84.99,84.899,84.974,927800000.0
2005-09-15 05:20:00,84.987,85.014,84.945,84.977,1244199985.0
2005-09-15 05:25:00,84.994,85.021,84.929,85.021,1124399996.0
2005-09-15 05:30:00,85.008,85.028,84.961,85.024,1201699994.0
2005-09-15 05:35:00,84.998,85.018,84.95,84.998,1007000002.0
2005-09-15 05:40:00,85.003,85.04,84.971,85.013,814999995.0
2005-09-15 05:45:00,85.009,85.051,84.986,85.025,839599997.0
2005-09-15 05:50:00,85.026,85.062,84.968,84.988,919499995.0
2005-09-15 05:55:00,84.988,85.032,84.973,84.992,901399987.0
2005-09-15 06:00:00,85.008,85.079,84.99,85.054,744200003.0
2005-09-15 06:05:00,85.054,85.064,85.001,85.017,946899989.0
2005-09-15 06:10:00,85.003,85.044,84.988,85.006,932899998.0
2005-09-15 06:15:00,85.012,85.022,84.969,84.998,901300000.0
2005-09-15 06:20:00,85.006,85.037,84.965,85.031,1212799992.0
2005-09-15 06:25:00,85.017,85.043,84.981,85.011,1183999997.0
2005-09-15 06:30:00,84.955,85.021,84.941,85.008,773199997.0
2005-09-15 06:35:00,84.972,85.018,84.957,84.976,1019399995.0
2005-09-15 06:40:00,85.002,85.038,84.968,84.984,1131900006.0
2005-09-15 06:45:00,84.971,85.028,84.95,84.952,839900010.0
2005-09-15 06:50:00,84.975,84.991,84.918,84.939,804799995.0
2005-09-15 06:55:00,84.933,84.968,84.903,84.927,845700000.0
2005-09-15 07:00:00,84.913,84.972,84.892,84.91,817799998.0
2005-09-15 07:05:00,84.918,84.93,84.871,84.912,992400005.0
2005-09-15 07:10:00,84.914,84.924,84.847,84.884,822200002.0
2005-09-15 07:15:00,84.896,84.92,84.867,84.894,845899997.0
2005-09-15 07:20:00,84.918,84.925,84.857,84.914,812400003.0
2005-09-15 07:25:00,84.905,84.954,84.88,84.893,1247199994.0
2005-09-15 07:30:00,84.887,84.943,84.886,84.938,1152899991.0
2005-09-15 07:35:00,84.92,84.982,84.902,84.982,906799993.0
2005-09-15 07:40:00,84.951,84.972,84.928,84.971,674299998.0
2005-09-15 07:45:00,84.922,84.993,84.902,84.94,889799997.0
2005-09-15 07:50:00,84.974,84.99,84.926,84.977,988399994.0
2005-09-15 07:55:00,84.947,84.989,84.904,84.94,1184499996.0
2005-09-15 08:00:00,84.948,84.963,84.893,84.941,876899995.0
2005-09-15 08:05:00,84.946,84.951,84.892,84.93,1167600006.0
2005-09-15 08:10:00,84.89,84.951,84.873,84.905,1102999994.0
2005-09-15 08:15:00,84.906,84.941,84.862,84.909,976399995.0
2005-09-15 08:20:00,84.93,84.93,84.878,84.913,829599996.0
2005-09-15 08:25:00,84.892,84.927,84.861,84.892,925599993.0
2005-09-15 08:30:00,84.882,84.948,84.874,84.905,892799997.0
2005-09-15 08:35:00,84.909,84.969,84.892,84.93,817600001.0
2005-09-15 08:40:00,84.948,84.95,84.867,84.909,1188000001.0
2005-09-15 08:45:00,84.925,84.946,84.872,84.943,868799997.0
2005-09-15 08:50:00,84.957,84.977,84.923,84.944,849799998.0
2005-09-15 08:55:00,84.96,84.987,84.92,84.96,948999992.0
2005-09-15 09:00:00,84.966,84.98,84.855,84.869,996800000.0
2005-09-15 09:05:00,84.879,84.899,84.833,84.86,1097199997.0
2005-09-15 09:10:00,84.87,84.902,84.848,84.857,935500004.0
2005-09-15 09:15:00,84.868,84.904,84.839,84.85,1043100001.0
2005-09-15 09:20:00,84.871,84.894,84.821,84.865,858699998.0
2005-09-15 09:25:00,84.835,84.889,84.816,84.845,969799997.0
2005-09-15 09:30:00,84.859,84.885,84.83,84.849,781300000.0
2005-09-15 09:35:00,84.881,84.904,84.834,84.876,1022699987.0
2005-09-15 09:40:00,84.886,84.921,84.811,84.868,844599995.0
2005-09-15 09:45:00,84.839,84.867,84.811,84.824,1062099993.0
2005-09-15 09:50:00,84.82,84.841,84.775,84.807,1076700003.0
2005-09-15 09:55:00,84.778,84.82,84.724,84.766,888999997.0
2005-09-15 10:00:00,84.772,84.846,84.752,84.841,972099994.0
2005-09-15 10:05:00,84.838,84.888,84.817,84.838,1083699988.0
2005-09-15 10:10:00,84.856,84.916,84.844,84.875,757399999.0
2005-09-15 10:15:00,84.87,84.911,84.82,84.86,864799989.0
2005-09-15 10:20:00,84.848,84.9,84.811,84.84,967999997.0
2005-09-15 10:25:00,84.858,84.869,84.795,84.851,934399999.0
2005-09-15 10:30:00,84.871,84.921,84.832,84.89,881499993.0
2005-09-15 10:35:00,84.881,84.939,84.867,84.88,1098699999.0
2005-09-15 10:40:00,84.903,84.927,84.855,84.88,1160099999.0
2005-09-15 10:45:00,84.868,84.896,84.822,84.88,992900005.0
2005-09-15 10:50:00,84.835,84.866,84.791,84.822,1120200005.0
2005-09-15 10:55:00,84.837,84.854,84.778,84.789,1080199999.0
2005-09-15 11:00:00,84.79,84.873,84.745,84.856,948999994.0
2005-09-15 11:05:00,84.86,84.886,84.827,84.885,770499995.0
2005-09-15 11:10:00,84.862,84.898,84.814,84.829,806499995.0
2005-09-15 11:15:00,84.817,84.863,84.791,84.827,923799998.0
2005-09-15 11:20:00,84.802,84.86,84.781,84.825,722999998.0
2005-09-15 11:25:00,84.83,84.879,84.805,84.825,910500000.0
2005-09-15 11:30:00,84.852,84.872,84.812,84.814,911999997.0
2005-09-15 11:35:00,84.852,84.86,84.788,84.833,1118100004.0
2005-09-15 11:40:00,84.818,84.855,84.771,84.787,876699996.0
2005-09-15 11:45:00,84.762,84.811,84.744,84.8,1065200002.0
2005-09-15 11:50:00,84.779,84.823,84.735,84.769,1278799991.0
2005-09-15 11:55:00,84.78,84.84,84.778,84.793,754300001.0
2005-09-15 12:00:00,84.831,84.859,84.799,84.822,1021999998.0
2005-09-15 12:05:00,84.817,84.836,84.727,84.795,963899992.0
2005-09-15 12:10:00,84.774,84.797,84.727,84.765,788999998.0
2005-09-15 12:15:00,84.773,84.823,84.726,84.795,903700004.0
2005-09-15 12:20:00,84.793,84.81,84.699,84.699,974599992.0
2005-09-15 12:25:00,84.765,84.816,84.73,84.804,1193800002.0
2005-09-15 12:30:00,84.82,84.82,84.714,84.79,1383599999.0
2005-09-15 12:35:00,84.79,84.827,84.755,84.807,891700005.0
2005-09-15 12:40:00,84.792,84.816,84.748,84.781,998700001.0
2005-09-15 12:45:00,84.805,84.825,84.714,84.774,1172300003.0
2005-09-15 12:50:00,84.795,84.819,84.739,84.776,896100001.0
2005-09-15 12:55:00,84.786,84.834,84.748,84.832,1041399999.0
2005-09-15 13:00:00,84.797,84.841,84.775,84.808,747199994.0
2005-09-15 13:05:00,84.829,84.869,84.812,84.835,1227599995.0
2005-09-15 13:10:00,84.86,84.877,84.804,84.851,980099996.0
2005-09-15 13:15:00,84.84,84.87,84.799,84.831,1126300004.0
2005-09-15 13:20:00,84.857,84.886,84.818,84.832,1030700003.0
2005-09-15 13:25:00,84.831,84.902,84.807,84.845,761399990.0
2005-09-15 13:30:00,84.831,84.884,84.822,84.848,813199999.0
2005-09-15 13:35:00,84.844,84.877,84.8,84.854,1118199998.0
2005-09-15 13:40:00,84.865,84.873,84.816,84.849,1042400006.0
2005-09-15 13:45:00,84.842,84.881,84.81,84.837,1206600004.0
2005-09-15 13:50:00,84.873,84.884,84.804,84.847,994000000.0
2005-09-15 13:55:00,84.858,84.859,84.794,84.821,977900005.0
2005-09-15 14:00:00,84.836,84.873,84.797,84.856,928899994.0
2005-09-15 14:05:00,84.821,84.86,84.779,84.817,1017299993.0
2005-09-15 14:10:00,84.794,84.865,84.772,84.834,961299997.0
2005-09-15 14:15:00,84.85,84.886,84.815,84.837,1115799992.0
2005-09-15 14:20:00,84.865,84.968,84.816,84.968,963099997.0
2005-09-15 14:25:00,84.963,84.995,84.911,84.917,914699996.0
2005-09-15 14:30:00,84.93,84.968,84.862,84.938,1040599999.0
2005-09-15 14:35:00,84.962,84.972,84.831,84.869,763700000.0
2005-09-15 14:40:00,84.872,84.903,84.801,84.821,767900001.0
2005-09-15 14:45:00,84.831,84.843,84.772,84.784,739999995.0
2005-09-15 14:50:00,84.779,84.845,84.779,84.811,843500005.0
2005-09-15 14:55:00,84.788,84.859,84.766,84.855,911099994.0
2005-09-15 15:00:00,84.835,84.863,84.766,84.82,1054199997.0
2005-09-15 15:05:00,84.834,84.855,84.743,84.83,992899996.0
2005-09-15 15:10:00,84.818,84.862,84.784,84.862,1020499995.0
2005-09-15 15:15:00,84.839,84.873,84.807,84.859,1225000000.0
2005-09-15 15:20:00,84.824,84.865,84.803,84.822,857299997.0
2005-09-15 15:25:00,84.862,84.867,84.784,84.855,1050300003.0
2005-09-15 15:30:00,84.829,84.835,84.768,84.797,797800000.0
2005-09-15 15:35:00,84.8,84.855,84.786,84.855,950799999.0
2005-09-15 15:40:00,84.836,84.901,84.783,84.849,973699995.0
2005-09-15 15:45:00,84.857,84.881,84.83,84.833,1165499993.0
2005-09-15 15:50:00,84.825,84.845,84.76,84.783,846099999.0
2005-09-15 15:55:00,84.77,84.783,84.682,84.701,871399997.0
2005-09-15 16:00:00,84.702,84.748,84.626,84.641,948900002.0
2005-09-15 16:05:00,84.686,84.732,84.63,84.716,919299999.0
2005-09-15 16:10:00,84.714,84.76,84.69,84.76,777099996.0
2005-09-15 16:15:00,84.765,84.765,84.699,84.717,928799989.0
2005-09-15 16:20:00,84.706,84.742,84.679,84.694,1055599995.0
2005-09-15 16:25:00,84.705,84.721,84.622,84.637,882700002.0
2005-09-15 16:30:00,84.659,84.66,84.594,84.61,1082499998.0
2005-09-15 16:35:00,84.593,84.636,84.537,84.628,1229799991.0
2005-09-15 16:40:00,84.638,84.69,84.623,84.653,1013600005.0
2005-09-15 16:45:00,84.641,84.676,84.574,84.584,1321899990.0
2005-09-15 16:50:00,84.587,84.608,84.544,84.574,1108299997.0
2005-09-15 16:55:00,84.605,84.643,84.58,84.623,763500000.0
2005-09-15 17:00:00,84.653,84.686,84.618,84.633,1269299994.0
2005-09-15 17:05:00,84.66,84.736,84.66,84.701,895499999.0
2005-09-15 17:10:00,84.712,84.758,84.686,84.687,990199991.0
2005-09-15 17:15:00,84.711,84.73,84.654,84.669,1093899998.0
2005-09-15 17:20:00,84.679,84.71,84.624,84.693,1002599997.0
2005-09-15 17:25:00,84.715,84.718,84.648,84.702,997200001.0
2005-09-15 17:30:00,84.694,84.724,84.643,84.654,986899995.0
2005-09-15 17:35:00,84.643,84.669,84.558,84.571,948800004.0
2005-09-15 17:40:00,84.592,84.606,84.536,84.576,941800003.0
2005-09-15 17:45:00,84.617,84.673,84.554,84.598,1019300000.0
2005-09-15 17:50:00,84.583,84.648,84.564,84.602,928899997.0
2005-09-15 17:55:00,84.624,84.631,84.567,84.595,939400000.0
2005-09-15 18:00:00,84.567,84.7,84.561,84.635,6821800000.0
2005-09-15 18:05:00,84.62,84.65,84.547,84.562,9705599981.0
2005-09-15 18:10:00,84.55,84.637,84.538,84.626,6667600003.0
2005-09-15 18:15:00,84.611,84.714,84.587,84.673,6277399999.0
2005-09-15 18:20:00,84.67,84.774,84.655,84.774,8965399997.0
2005-09-15 18:25:00,84.77,84.83,84.698,84.742,6548499971.0
2005-09-15 18:30:00,84.724,84.745,84.658,84.699,7539900000.0
2005-09-15 18:35:00,84.678,84.723,84.646,84.696,5533299972.0
2005-09-15 18:40:00,84.695,84.744,84.623,84.64,4415099987.0
2005-09-15 18:45:00,84.653,84.706,84.6,84.688,3824100005.0
2005-09-15 18:50:00,84.684,84.757,84.648,84.74,3978099982.0
2005-09-15 18:55:00,84.742,84.755,84.696,84.749,4327899985.0
2005-09-15 19:00:00,84.75,84.776,84.699,84.776,3033000007.0
2005-09-15 19:05:00,84.755,84.791,84.72,84.755,3354100000.0
2005-09-15 19:10:00,84.758,84.779,84.691,84.706,2226500009.0
2005-09-15 19:15:00,84.678,84.78,84.678,84.77,2631300009.0
2005-09-15 19:20:00,84.738,84.772,84.668,84.723,3154899991.0
2005-09-15 19:25:00,84.759,84.772,84.704,84.75,4512399978.0
2005-09-15 19:30:00,84.749,84.773,84.698,84.739,3859299988.0
2005-09-15 19:35:00,84.736,84.787,84.696,84.761,3116399996.0
2005-09-15 19:40:00,84.72,84.792,84.717,84.745,2704900008.0
2005-09-15 19:45:00,84.739,84.775,84.707,84.719,2830399989.0
2005-09-15 19:50:00,84.698,84.749,84.67,84.713,2606599991.0
2005-09-15 19:55:00,84.685,84.744,84.672,84.715,2813199997.0
2005-09-15 20:00:00,84.716,84.734,84.659,84.69,2359600003.0
2005-09-15 20:05:00,84.681,84.735,84.656,84.66,2789499987.0
2005-09-15 20:10:00,84.7,84.733,84.647,84.664,4208500003.0
2005-09-15 20:15:00,84.652,84.718,84.644,84.687,2347599989.0
2005-09-15 20:20:00,84.692,84.725,84.658,84.689,2969699995.0
2005-09-15 20:25:00,84.714,84.771,84.687,84.74,4072999995.0
2005-09-15 20:30:00,84.717,84.764,84.676,84.727,4628300007.0
2005-09-15 20:35:00,84.72,84.76,84.682,84.738,3053199981.0
2005-09-15 20:40:00,84.719,84.773,84.693,84.72,5441399985.0
2005-09-15 20:45:00,84.748,84.792,84.703,84.777,3545599996.0
2005-09-15 20:50:00,84.774,84.802,84.723,84.781,3742899983.0
2005-09-15 20:55:00,84.762,84.796,84.731,84.774,4898699997.0
2005-09-15 21:00:00,84.777,84.811,84.74,84.761,3601799987.0
2005-09-15 21:05:00,84.749,84.798,84.737,84.766,3220699992.0
2005-09-15 21:10:00,84.772,84.808,84.744,84.78,2589099991.0
2005-09-15 21:15:00,84.77,84.801,84.732,84.756,4605699997.0
2005-09-15 21:20:00,84.779,84.803,84.736,84.766,4622499996.0
2005-09-15 21:25:00,84.784,84.808,84.737,84.783,2825399989.0
2005-09-15 21:30:00,84.778,84.833,84.746,84.803,1666599999.0
2005-09-15 21:35:00,84.785,84.824,84.736,84.758,1710900000.0
2005-09-15 21:40:00,84.773,84.794,84.732,84.768,2492499983.0
2005-09-15 21:45:00,84.75,84.786,84.722,84.738,2293499997.0
2005-09-15 21:50:00,84.715,84.781,84.694,84.75,1469299997.0
2005-09-15 21:55:00,84.699,84.77,84.699,84.749,1324300002.0
2005-09-15 22:00:00,84.755,84.782,84.708,84.761,3181499985.0
2005-09-15 22:05:00,84.767,84.804,84.747,84.747,1255099997.0
2005-09-15 22:10:00,84.773,84.806,84.74,84.774,1755099987.0
2005-09-15 22:15:00,84.763,84.798,84.73,84.758,1502900000.0
2005-09-15 22:20:00,84.746,84.831,84.742,84.81,1577300003.0
2005-09-15 22:25:00,84.807,84.832,84.753,84.795,1735499999.0
2005-09-15 22:30:00,84.795,84.833,84.766,84.8,2022100007.0
2005-09-15 22:35:00,84.768,84.827,84.745,84.79,1529799997.0
2005-09-15 22:40:00,84.775,84.82,84.752,84.778,1549999997.0
2005-09-15 22:45:00,84.811,84.84,84.756,84.768,1608700004.0
2005-09-15 22:50:00,84.817,84.823,84.726,84.75,1470200002.0
2005-09-15 22:55:00,84.737,84.788,84.658,84.752,1552200003.0
2005-09-15 23:00:00,84.771,84.869,84.718,84.798,961999999.0
2005-09-15 23:05:00,84.806,84.859,84.776,84.777,946399992.0
2005-09-15 23:10:00,84.819,84.877,84.787,84.798,1036600000.0
2005-09-15 23:15:00,84.796,84.89,84.789,84.826,903500000.0
2005-09-15 23:20:00,84.838,84.859,84.778,84.849,1035599992.0
2005-09-15 23:25:00,84.83,84.886,84.815,84.859,855400008.0
2005-09-15 23:30:00,84.819,84.883,84.795,84.814,955799994.0
2005-09-15 23:35:00,84.843,84.901,84.774,84.849,878400002.0
2005-09-15 23:40:00,84.844,84.905,84.817,84.885,1138399994.0
2005-09-15 23:45:00,84.904,84.934,84.876,84.903,1004000001.0
2005-09-15 23:50:00,84.885,84.951,84.865,84.908,1003399997.0
2005-09-15 23:55:00,84.899,84.927,84.868,84.893,990999999.0
2005-09-16 00:00:00,84.928,84.928,84.846,84.866,978400000.0
2005-09-16 00:05:00,84.892,84.929,84.855,84.898,824999993.0
2005-09-16 00:10:00,84.905,84.911,84.831,84.89,1267300008.0
2005-09-16 00:15:00,84.885,84.939,84.86,84.908,1108999996.0
2005-09-16 00:20:00,84.883,84.936,84.875,84.886,1022600003.0
2005-09-16 00:25:00,84.907,84.969,84.874,84.958,1166500002.0
2005-09-16 00:30:00,84.946,84.97,84.91,84.921,986199993.0
2005-09-16 00:35:00,84.925,84.949,84.883,84.912,1150600003.0
2005-09-16 00:40:00,84.905,84.979,84.859,84.869,905600000.0
2005-09-16 00:45:00,84.886,84.905,84.854,84.901,860100001.0
2005-09-16 00:50:00,84.904,84.92,84.856,84.88,946299999.0
2005-09-16 00:55:00,84.85,84.893,84.832,84.887,853299993.0
2005-09-16 01:00:00,84.868,84.91,84.845,84.865,1026000003.0
2005-09-16 01:05:00,84.875,84.902,84.801,84.859,1279699994.0
2005-09-16 01:10:00,84.877,84.895,84.823,84.846,1007999998.0
2005-09-16 01:15:00,84.868,84.895,84.821,84.847,1156699996.0
2005-09-16 01:20:00,84.839,84.897,84.833,84.861,959799994.0
2005-09-16 01:25:00,84.833,84.869,84.818,84.863,923699996.0
2005-09-16 01:30:00,84.834,84.894,84.821,84.884,1087899991.0
2005-09-16 01:35:00,84.912,84.924,84.854,84.872,1061799997.0
2005-09-16 01:40:00,84.892,84.899,84.833,84.866,835100003.0
2005-09-16 01:45:00,84.858,84.932,84.858,84.908,946400011.0
2005-09-16 01:50:00,84.946,84.946,84.848,84.848,897300000.0
2005-09-16 01:55:00,84.85,84.903,84.829,84.84,938499997.0
2005-09-16 02:00:00,84.847,84.902,84.812,84.841,919799990.0
2005-09-16 02:05:00,84.865,84.889,84.83,84.857,1014400010.0
2005-09-16 02:10:00,84.852,84.883,84.817,84.84,836900000.0
2005-09-16 02:15:00,84.84,84.871,84.771,84.779,840899990.0
2005-09-16 02:20:00,84.82,84.838,84.786,84.804,1002200002.0
2005-09-16 02:25:00,84.814,84.846,84.765,84.765,1040000001.0
2005-09-16 02:30:00,84.785,84.799,84.653,84.7,980899994.0
2005-09-16 02:35:00,84.705,84.765,84.696,84.717,934000001.0
2005-09-16 02:40:00,84.729,84.738,84.606,84.624,875300000.0
2005-09-16 02:45:00,84.62,84.693,84.619,84.693,903599998.0
2005-09-16 02:50:00,84.673,84.743,84.667,84.734,982400001.0
2005-09-16 02:55:00,84.716,84.73,84.674,84.683,1166099996.0
2005-09-16 03:00:00,84.676,84.724,84.655,84.688,1111799986.0
2005-09-16 03:05:00,84.69,84.717,84.662,84.692,1200299992.0
2005-09-16 03:10:00,84.699,84.754,84.666,84.703,1088600002.0
2005-09-16 03:15:00,84.692,84.716,84.64,84.714,935899997.0
2005-09-16 03:20:00,84.73,84.762,84.705,84.726,854800002.0
2005-09-16 03:25:00,84.73,84.781,84.695,84.695,963900000.0
2005-09-16 03:30:00,84.713,84.752,84.681,84.723,1149099992.0
2005-09-16 03:35:00,84.714,84.763,84.69,84.723,1122399998.0
2005-09-16 03:40:00,84.732,84.744,84.659,84.702,869000002.0
2005-09-16 03:45:00,84.703,84.752,84.68,84.725,896499997.0
2005-09-16 03:50:00,84.69,84.764,84.686,84.742,1058300005.0
2005-09-16 03:55:00,84.734,84.766,84.71,84.756,923200007.0
2005-09-16 04:00:00,84.735,84.789,84.701,84.742,1153800001.0
2005-09-16 04:05:00,84.757,84.835,84.739,84.762,942099999.0
2005-09-16 04:10:00,84.755,84.831,84.75,84.828,938599995.0
2005-09-16 04:15:00,84.795,84.841,84.782,84.814,1240900002.0
2005-09-16 04:20:00,84.794,84.868,84.781,84.841,750600003.0
2005-09-16 04:25:00,84.838,84.867,84.809,84.82,905899991.0
2005-09-16 04:30:00,84.825,84.887,84.818,84.818,1012099998.0
2005-09-16 04:35:00,84.836,84.873,84.818,84.844,794999995.0
2005-09-16 04:40:00,84.844,84.935,84.822,84.914,882900004.0
2005-09-16 04:45:00,84.907,84.94,84.868,84.896,1155000000.0
2005-09-16 04:50:00,84.878,84.928,84.859,84.919,1209099989.0
2005-09-16 04:55:00,84.913,84.961,84.894,84.943,769099998.0
2005-09-16 05:00:00,84.93,84.951,84.902,84.918,1157099995.0
2005-09-16 05:05:00,84.909,84.948,84.885,84.927,975399994.0
2005-09-16 05:10:00,84.938,84.948,84.877,84.895,1037599994.0
2005-09-16 05:15:00,84.918,84.946,84.878,84.902,987600002.0
2005-09-16 05:20:00,84.907,84.935,84.89,84.91,1027500002.0
2005-09-16 05:25:00,84.877,84.945,84.877,84.924,766300000.0
2005-09-16 05:30:00,84.925,84.961,84.875,84.961,980600002.0
2005-09-16 05:35:00,84.931,84.967,84.904,84.938,1011900005.0
2005-09-16 05:40:00,84.901,84.972,84.895,84.917,1087599995.0
2005-09-16 05:45:00,84.937,84.975,84.903,84.923,983199993.0
2005-09-16 05:50:00,84.946,84.989,84.913,84.953,1101699989.0
2005-09-16 05:55:00,84.945,85.039,84.944,85.039,832199998.0
2005-09-16 06:00:00,85.047,85.063,84.994,85.023,1163099999.0
2005-09-16 06:05:00,85.02,85.047,84.966,84.999,977700002.0
2005-09-16 06:10:00,84.995,85.029,84.928,84.93,879499988.0
2005-09-16 06:15:00,84.937,84.977,84.902,84.924,812900006.0
2005-09-16 06:20:00,84.905,84.966,84.904,84.941,1165899995.0
2005-09-16 06:25:00,84.952,84.965,84.891,84.9,1007999993.0
2005-09-16 06:30:00,84.927,84.936,84.867,84.915,1074799994.0
2005-09-16 06:35:00,84.921,84.977,84.902,84.922,1016299995.0
2005-09-16 06:40:00,84.932,84.952,84.879,84.931,1013699997.0
2005-09-16 06:45:00,84.95,85.018,84.903,84.982,1025900000.0
2005-09-16 06:50:00,84.963,85.02,84.954,85.01,1157600003.0
2005-09-16 06:55:00,85.005,85.041,84.994,85.018,925700002.0
2005-09-16 07:00:00,85.0,85.011,84.956,84.983,884900004.0
2005-09-16 07:05:00,84.974,85.003,84.942,84.974,749800000.0
2005-09-16 07:10:00,85.003,85.022,84.964,85.005,875000004.0
2005-09-16 07:15:00,85.016,85.046,84.95,85.016,949900000.0
2005-09-16 07:20:00,85.028,85.041,84.989,85.012,833699996.0
2005-09-16 07:25:00,85.027,85.047,84.962,85.026,1035799998.0
2005-09-16 07:30:00,85.0,85.037,84.978,85.0,903200000.0
2005-09-16 07:35:00,85.001,85.026,84.969,84.991,1082599996.0
2005-09-16 07:40:00,85.015,85.04,84.984,85.023,1034499998.0
2005-09-16 07:45:00,85.016,85.07,85.005,85.032,1172700002.0
2005-09-16 07:50:00,85.036,85.058,84.976,85.024,922300002.0
2005-09-16 07:55:00,85.022,85.061,85.004,85.018,974899990.0
2005-09-16 08:00:00,85.021,85.021,84.939,84.95,915399997.0
2005-09-16 08:05:00,84.96,85.002,84.905,84.988,1043800001.0
2005-09-16 08:10:00,85.007,85.059,84.981,85.024,855200008.0
2005-09-16 08:15:00,85.004,85.043,84.977,85.035,1043299989.0
2005-09-16 08:20:00,85.021,85.047,84.99,85.027,1149199998.0
2005-09-16 08:25:00,84.99,85.068,84.99,85.022,680299998.0
2005-09-16 08:30:00,85.024,85.051,84.993,84.993,930100001.0
2005-09-16 08:35:00,85.033,85.052,84.971,85.018,678999999.0
2005-09-16 08:40:00,85.009,85.043,84.988,85.006,1223199996.0
2005-09-16 08:45:00,84.982,85.049,84.976,85.026,1062599998.0
2005-09-16 08:50:00,85.034,85.034,84.958,85.022,1116699990.0
2005-09-16 08:55:00,84.999,85.044,84.959,85.013,934299995.0
2005-09-16 09:00:00,85.015,85.08,84.998,85.051,1052499998.0
2005-09-16 09:05:00,85.054,85.107,85.054,85.107,1110099997.0
2005-09-16 09:10:00,85.093,85.188,85.074,85.152,775500000.0
2005-09-16 09:15:00,85.175,85.211,85.128,85.179,971200000.0
2005-09-16 09:20:00,85.179,85.195,85.07,85.077,882000000.0
2005-09-16 09:25:00,85.113,85.135,85.068,85.088,1061599994.0
2005-09-16 09:30:00,85.077,85.098,85.034,85.054,762599990.0
2005-09-16 09:35:00,85.061,85.085,85.024,85.075,789099996.0
2005-09-16 09:40:00,85.074,85.088,85.013,85.036,1002700001.0
2005-09-16 09:45:00,85.034,85.079,85.006,85.033,1082700002.0
2005-09-16 09:50:00,85.04,85.065,84.981,85.009,1088400001.0
2005-09-16 09:55:00,85.001,85.038,84.976,85.021,1038600000.0
2005-09-16 10:00:00,85.029,85.062,85.0,85.027,952100004.0
2005-09-16 10:05:00,85.011,85.06,84.983,85.032,1065299996.0
2005-09-16 10:10:00,85.007,85.071,85.0,85.054,842799998.0
2005-09-16 10:15:00,85.045,85.118,85.036,85.066,854300001.0
2005-09-16 10:20:00,85.07,85.114,85.061,85.087,870699997.0
2005-09-16 10:25:00,85.097,85.098,85.007,85.033,940700002.0
2005-09-16 10:30:00,85.022,85.07,85.019,85.038,995100000.0
2005-09-16 10:35:00,85.057,85.115,85.027,85.093,1062799989.0
2005-09-16 10:40:00,85.064,85.106,85.053,85.069,1228399997.0
2005-09-16 10:45:00,85.095,85.116,85.05,85.091,888899989.0
2005-09-16 10:50:00,85.077,85.089,85.01,85.068,1062100001.0
2005-09-16 10:55:00,85.105,85.114,85.054,85.067,1151500000.0
2005-09-16 11:00:00,85.061,85.119,85.033,85.119,962700001.0
2005-09-16 11:05:00,85.127,85.135,85.068,85.09,854799999.0
2005-09-16 11:10:00,85.1,85.132,85.065,85.129,932200006.0
2005-09-16 11:15:00,85.115,85.145,85.074,85.096,860999997.0
2005-09-16 11:20:00,85.077,85.128,85.061,85.119,799099999.0
2005-09-16 11:25:00,85.097,85.17,85.079,85.127,898799998.0
2005-09-16 11:30:00,85.144,85.172,85.1,85.159,993299995.0
2005-09-16 11:35:00,85.148,85.166,85.102,85.153,1098099998.0
2005-09-16 11:40:00,85.116,85.162,85.107,85.145,895599996.0
2005-09-16 11:45:00,85.12,85.187,85.115,85.152,906500000.0
2005-09-16 11:50:00,85.153,85.211,85.117,85.17,1037999996.0
2005-09-16 11:55:00,85.186,85.186,85.128,85.172,1036399999.0
2005-09-16 12:00:00,85.149,85.175,85.11,85.136,1080199995.0
2005-09-16 12:05:00,85.142,85.168,85.099,85.153,1002000003.0
2005-09-16 12:10:00,85.152,85.177,85.096,85.105,866399999.0
2005-09-16 12:15:00,85.134,85.178,85.096,85.111,1149099999.0
2005-09-16 12:20:00,85.109,85.133,85.075,85.075,907700002.0
2005-09-16 12:25:00,85.114,85.176,85.093,85.171,1080599996.0
2005-09-16 12:30:00,85.141,85.18,85.089,85.142,1222299983.0
2005-09-16 12:35:00,85.125,85.212,85.12,85.189,974799995.0
2005-09-16 12:40:00,85.184,85.212,85.163,85.198,1066799988.0
2005-09-16 12:45:00,85.168,85.195,85.109,85.192,1011799998.0
2005-09-16 12:50:00,85.151,85.211,85.137,85.147,950200000.0
2005-09-16 12:55:00,85.175,85.184,85.117,85.164,954099989.0
2005-09-16 13:00:00,85.173,85.186,85.142,85.182,861500002.0
2005-09-16 13:05:00,85.142,85.188,85.119,85.164,1193300011.0
2005-09-16 13:10:00,85.176,85.25,85.166,85.225,981299997.0
2005-09-16 13:15:00,85.202,85.255,85.186,85.202,1037799999.0
2005-09-16 13:20:00,85.213,85.234,85.184,85.21,975000005.0
2005-09-16 13:25:00,85.193,85.234,85.143,85.234,894999996.0
2005-09-16 13:30:00,85.213,85.259,85.17,85.225,929200003.0
2005-09-16 13:35:00,85.22,85.25,85.188,85.232,1086899996.0
2005-09-16 13:40:00,85.24,85.24,85.179,85.18,1223299999.0
2005-09-16 13:45:00,85.181,85.192,85.129,85.173,1148299992.0
2005-09-16 13:50:00,85.182,85.23,85.163,85.208,875899992.0
2005-09-16 13:55:00,85.222,85.236,85.155,85.216,1016399996.0
2005-09-16 14:00:00,85.23,85.282,85.219,85.265,786100001.0
2005-09-16 14:05:00,85.228,85.272,85.192,85.255,950699997.0
2005-09-16 14:10:00,85.22,85.223,85.155,85.16,871299999.0
2005-09-16 14:15:00,85.16,85.177,85.116,85.146,1115799994.0
2005-09-16 14:20:00,85.105,85.122,85.06,85.101,1161799994.0
2005-09-16 14:25:00,85.104,85.201,85.104,85.178,862300001.0
2005-09-16 14:30:00,85.164,85.177,85.124,85.17,915999995.0
2005-09-16 14:35:00,85.175,85.201,85.124,85.196,868199997.0
2005-09-16 14:40:00,85.193,85.213,85.133,85.156,1055700004.0
2005-09-16 14:45:00,85.127,85.174,85.103,85.126,1011899998.0
2005-09-16 14:50:00,85.093,85.137,85.085,85.12,772000003.0
2005-09-16 14:55:00,85.107,85.144,85.065,85.115,858400001.0
2005-09-16 15:00:00,85.11,85.128,85.045,85.095,955000002.0
2005-09-16 15:05:00,85.106,85.127,84.983,85.01,1254099997.0
2005-09-16 15:10:00,85.071,85.147,85.064,85.135,911799998.0
2005-09-16 15:15:00,85.128,85.188,85.111,85.186,1055900002.0
2005-09-16 15:20:00,85.176,85.21,85.095,85.11,1049099991.0
2005-09-16 15:25:00,85.103,85.151,85.087,85.115,975899997.0
2005-09-16 15:30:00,85.12,85.165,85.08,85.15,932900001.0
2005-09-16 15:35:00,85.142,85.168,85.119,85.137,1107099998.0
2005-09-16 15:40:00,85.147,85.151,85.08,85.08,854899996.0
2005-09-16 15:45:00,85.122,85.149,85.059,85.113,1196199999.0
2005-09-16 15:50:00,85.114,85.127,85.027,85.115,963899995.0
2005-09-16 15:55:00,85.123,85.205,85.097,85.103,919099996.0
2005-09-16 16:00:00,85.1,85.248,85.1,85.21,851900003.0
2005-09-16 16:05:00,85.212,85.274,85.2,85.25,1338999995.0
2005-09-16 16:10:00,85.258,85.295,85.206,85.24,694800001.0
2005-09-16 16:15:00,85.269,85.297,85.231,85.272,719399998.0
2005-09-16 16:20:00,85.247,85.32,85.213,85.32,1057899998.0
2005-09-16 16:25:00,85.332,85.348,85.288,85.305,1090099993.0
2005-09-16 16:30:00,85.301,85.345,85.278,85.331,1105099999.0
2005-09-16 16:35:00,85.31,85.332,85.202,85.309,1126299997.0
2005-09-16 16:40:00,85.314,85.333,85.239,85.239,927799998.0
2005-09-16 16:45:00,85.239,85.321,85.226,85.293,748699996.0
2005-09-16 16:50:00,85.295,85.325,85.264,85.291,1085999991.0
2005-09-16 16:55:00,85.294,85.347,85.259,85.329,956900008.0
2005-09-16 17:00:00,85.357,85.363,85.24,85.303,1109900007.0
2005-09-16 17:05:00,85.273,85.299,85.232,85.286,796699996.0
2005-09-16 17:10:00,85.257,85.294,85.238,85.257,924999998.0
2005-09-16 17:15:00,85.278,85.326,85.263,85.318,922999997.0
2005-09-16 17:20:00,85.316,85.365,85.276,85.327,848100000.0
2005-09-16 17:25:00,85.319,85.364,85.286,85.325,1071500001.0
2005-09-16 17:30:00,85.29,85.338,85.265,85.314,870199999.0
2005-09-16 17:35:00,85.316,85.355,85.301,85.327,855800001.0
2005-09-16 17:40:00,85.341,85.364,85.279,85.33,896399999.0
2005-09-16 17:45:00,85.331,85.36,85.249,85.32,774099999.0
2005-09-16 17:50:00,85.312,85.365,85.301,85.308,1047900010.0
2005-09-16 17:55:00,85.337,85.361,85.311,85.345,1125999999.0
2005-09-16 18:00:00,85.32,85.368,85.285,85.325,6909899980.0
2005-09-16 18:05:00,85.323,85.351,85.269,85.274,9222399996.0
2005-09-16 18:10:00,85.263,85.331,85.262,85.307,7208499993.0
2005-09-16 18:15:00,85.34,85.37,85.273,85.332,8011600006.0
2005-09-16 18:20:00,85.32,85.41,85.306,85.368,7761000001.0
2005-09-16 18:25:00,85.39,85.43,85.297,85.313,6892699978.0
2005-09-16 18:30:00,85.325,85.369,85.315,85.337,7312699976.0
2005-09-16 18:35:00,85.34,85.378,85.321,85.358,5651099989.0
2005-09-16 18:40:00,85.345,85.36,85.27,85.283,4542599994.0
2005-09-16 18:45:00,85.296,85.341,85.259,85.308,3888299993.0
2005-09-16 18:50:00,85.299,85.354,85.27,85.324,3833999994.0
2005-09-16 18:55:00,85.319,85.358,85.305,85.327,3864099994.0
2005-09-16 19:00:00,85.322,85.351,85.272,85.31,2791499992.0
2005-09-16 19:05:00,85.31,85.352,85.281,85.301,3305099990.0
2005-09-16 19:10:00,85.308,85.36,85.28,85.332,1873700001.0
2005-09-16 19:15:00,85.351,85.366,85.282,85.32,2743199987.0
2005-09-16 19:20:00,85.32,85.35,85.23,85.35,3050399992.0
2005-09-16 19:25:00,85.321,85.361,85.285,85.325,4224299988.0
2005-09-16 19:30:00,85.322,85.366,85.306,85.331,3397999993.0
2005-09-16 19:35:00,85.325,85.347,85.289,85.311,3281799986.0
2005-09-16 19:40:00,85.333,85.349,85.284,85.302,3184899980.0
2005-09-16 19:45:00,85.285,85.334,85.268,85.284,1999899995.0
2005-09-16 19:50:00,85.3,85.33,85.266,85.307,2788999997.0
2005-09-16 19:55:00,85.283,85.344,85.253,85.318,2716299998.0
2005-09-16 20:00:00,85.336,85.367,85.281,85.346,2386899991.0
2005-09-16 20:05:00,85.338,85.366,85.299,85.307,3359100007.0
2005-09-16 20:10:00,85.333,85.39,85.31,85.372,3925600013.0
2005-09-16 20:15:00,85.384,85.404,85.312,85.376,2598400003.0
2005-09-16 20:20:00,85.373,85.419,85.347,85.347,2985599989.0
2005-09-16 20:25:00,85.354,85.469,85.354,85.4,3956499985.0
2005-09-16 20:30:00,85.412,85.439,85.369,85.405,4598799996.0
2005-09-16 20:35:00,85.427,85.434,85.371,85.389,2796299988.0
2005-09-16 20:40:00,85.39,85.416,85.337,85.354,4992999992.0
2005-09-16 20:45:00,85.374,85.4,85.335,85.357,3262199999.0
2005-09-16 20:50:00,85.318,85.415,85.301,85.411,3705699997.0
2005-09-16 20:55:00,85.4,85.45,85.387,85.417,5223599980.0
2005-09-16 21:00:00,85.426,85.437,85.341,85.343,3515099997.0
2005-09-16 21:05:00,85.365,85.399,85.337,85.379,3236499999.0
2005-09-16 21:10:00,85.363,85.425,85.348,85.4,2716899990.0
2005-09-16 21:15:00,85.39,85.415,85.35,85.397,4594099995.0
2005-09-16 21:20:00,85.399,85.408,85.337,85.337,4589999996.0
2005-09-16 21:25:00,85.372,85.394,85.328,85.357,2614199998.0
2005-09-16 21:30:00,85.365,85.384,85.327,85.367,1828899984.0
2005-09-16 21:35:00,85.358,85.419,85.319,85.395,1993799996.0
2005-09-16 21:40:00,85.392,85.435,85.384,85.435,2381699998.0
2005-09-16 21:45:00,85.412,85.434,85.358,85.411,2131499994.0
2005-09-16 21:50:00,85.396,85.441,85.369,85.416,1700299999.0
2005-09-16 21:55:00,85.39,85.444,85.37,85.406,1205399994.0
2005-09-16 22:00:00,85.419,85.453,85.357,85.389,3003399981.0
2005-09-16 22:05:00,85.372,85.388,85.331,85.349,1097599988.0
2005-09-16 22:10:00,85.366,85.436,85.35,85.399,1553599987.0
2005-09-16 22:15:00,85.42,85.458,85.397,85.447,1569500005.0
2005-09-16 22:20:00,85.446,85.459,85.39,85.407,1943999997.0
2005-09-16 22:25:00,85.415,85.453,85.386,85.426,1652499998.0
2005-09-16 22:30:00,85.423,85.444,85.374,85.422,2333599996.0
2005-09-16 22:35:00,85.42,85.42,85.339,85.369,1480299991.0
2005-09-16 22:40:00,85.381,85.426,85.354,85.378,1540400006.0
2005-09-16 22:45:00,85.359,85.436,85.347,85.432,1566699996.0
2005-09-16 22:50:00,85.394,85.432,85.344,85.388,1922699990.0
2005-09-16 22:55:00,85.376,85.457,85.354,85.355,1491800002.0
2005-09-16 23:00:00,85.49,85.5,85.45,85.47,700400000.0
2005-09-16 23:05:00,85.45,85.46,85.41,85.41,525300000.0
2005-09-16 23:10:00,85.36,85.36,85.35,85.35,350200000.0
2005-09-16 23:15:00,85.38,85.38,85.35,85.38,525300000.0
2005-09-16 23:20:00,85.37,85.37,85.36,85.36,350200000.0
2005-09-16 23:25:00,85.37,85.37,85.35,85.35,175100000.0
2005-09-16 23:30:00,85.32,85.32,85.32,85.32,175100000.0
2005-09-16 23:35:00,85.31,85.36,85.29,85.32,700400000.0
2005-09-16 23:40:00,85.33,85.33,85.33,85.33,175100000.0
2005-09-16 23:45:00,85.45,85.45,85.45,85.45,175100000.0
2005-09-16 23:55:00,85.46,85.52,85.46,85.52,700400000.0
2005-09-18 23:00:00,85.386,85.399,85.263,85.287,988200004.0
2005-09-18 23:05:00,85.286,85.312,85.254,85.277,910399998.0
2005-09-18 23:10:00,85.294,85.377,85.258,85.37,972099998.0
2005-09-18 23:15:00,85.367,85.396,85.326,85.381,950600001.0
2005-09-18 23:20:00,85.357,85.392,85.319,85.37,991500002.0
2005-09-18 23:25:00,85.346,85.373,85.313,85.359,893900000.0
2005-09-18 23:30:00,85.343,85.4,85.314,85.38,901899999.0
2005-09-18 23:35:00,85.336,85.422,85.313,85.388,864399999.0
2005-09-18 23:40:00,85.415,85.435,85.354,85.381,1088900000.0
2005-09-18 23:45:00,85.387,85.408,85.351,85.382,954099995.0
2005-09-18 23:50:00,85.361,85.434,85.345,85.405,824300001.0
2005-09-18 23:55:00,85.423,85.423,85.349,85.354,1014499989.0
2005-09-19 00:00:00,85.369,85.403,85.331,85.361,927499992.0
2005-09-19 00:05:00,85.374,85.392,85.291,85.322,914100000.0
2005-09-19 00:10:00,85.335,85.376,85.307,85.33,1165499997.0
2005-09-19 00:15:00,85.355,85.375,85.303,85.335,1195400006.0
2005-09-19 00:20:00,85.303,85.368,85.292,85.324,1225099988.0
2005-09-19 00:25:00,85.34,85.379,85.305,85.335,875000001.0
2005-09-19 00:30:00,85.342,85.371,85.299,85.331,771700001.0
2005-09-19 00:35:00,85.33,85.381,85.313,85.338,1033099998.0
2005-09-19 00:40:00,85.348,85.381,85.296,85.296,1111200005.0
2005-09-19 00:45:00,85.3,85.353,85.271,85.33,1060499998.0
2005-09-19 00:50:00,85.32,85.331,85.269,85.314,928699995.0
2005-09-19 00:55:00,85.327,85.351,85.27,85.283,1159199996.0
2005-09-19 01:00:00,85.246,85.303,85.224,85.296,921499999.0
2005-09-19 01:05:00,85.287,85.304,85.214,85.298,1095199993.0
2005-09-19 01:10:00,85.271,85.34,85.248,85.277,1029399996.0
2005-09-19 01:15:00,85.3,85.337,85.262,85.295,978799995.0
2005-09-19 01:20:00,85.336,85.358,85.28,85.319,1229799999.0
2005-09-19 01:25:00,85.295,85.33,85.254,85.257,908799990.0
2005-09-19 01:30:00,85.249,85.286,85.208,85.234,992399985.0
2005-09-19 01:35:00,85.27,85.296,85.229,85.234,866799997.0
2005-09-19 01:40:00,85.252,85.271,85.181,85.241,887800001.0
2005-09-19 01:45:00,85.262,85.333,85.24,85.303,1126699993.0
2005-09-19 01:50:00,85.312,85.312,85.237,85.263,1050300002.0
2005-09-19 01:55:00,85.273,85.292,85.21,85.232,885299995.0
2005-09-19 02:00:00,85.255,85.297,85.226,85.249,1143999994.0
2005-09-19 02:05:00,85.265,85.292,85.21,85.26,1031399996.0
2005-09-19 02:10:00,85.243,85.263,85.202,85.23,946999991.0
2005-09-19 02:15:00,85.216,85.262,85.193,85.209,1030999999.0
2005-09-19 02:20:00,85.223,85.239,85.18,85.183,995699996.0
2005-09-19 02:25:00,85.195,85.241,85.195,85.215,1265499999.0
2005-09-19 02:30:00,85.227,85.243,85.182,85.202,972199996.0
2005-09-19 02:35:00,85.22,85.272,85.192,85.255,1002100003.0
2005-09-19 02:40:00,85.268,85.335,85.242,85.319,848100000.0
2005-09-19 02:45:00,85.315,85.351,85.308,85.322,1083099998.0
2005-09-19 02:50:00,85.344,85.344,85.272,85.272,947099998.0
2005-09-19 02:55:00,85.306,85.315,85.239,85.28,923099998.0
2005-09-19 03:00:00,85.274,85.287,85.225,85.266,1012800000.0
2005-09-19 03:05:00,85.223,85.284,85.221,85.259,1165199996.0
2005-09-19 03:10:00,85.25,85.294,85.208,85.264,1105900011.0
2005-09-19 03:15:00,85.272,85.285,85.214,85.214,919400003.0
2005-09-19 03:20:00,85.201,85.254,85.174,85.183,917700003.0
2005-09-19 03:25:00,85.209,85.239,85.174,85.208,1222999992.0
2005-09-19 03:30:00,85.218,85.243,85.174,85.223,906100001.0
2005-09-19 03:35:00,85.205,85.277,85.181,85.197,864300002.0
2005-09-19 03:40:00,85.219,85.266,85.193,85.232,988999999.0
2005-09-19 03:45:00,85.27,85.29,85.225,85.246,896199996.0
2005-09-19 03:50:00,85.239,85.275,85.204,85.257,883600004.0
2005-09-19 03:55:00,85.213,85.261,85.196,85.223,948000007.0
2005-09-19 04:00:00,85.206,85.258,85.182,85.214,1154400001.0
2005-09-19 04:05:00,85.235,85.247,85.199,85.216,925600000.0
2005-09-19 04:10:00,85.232,85.255,85.197,85.22,851699998.0
2005-09-19 04:15:00,85.235,85.263,85.199,85.227,1163099995.0
2005-09-19 04:20:00,85.211,85.265,85.196,85.248,1164400001.0
2005-09-19 04:25:00,85.267,85.267,85.211,85.221,863800002.0
2005-09-19 04:30:00,85.219,85.286,85.21,85.237,1047299999.0
2005-09-19 04:35:00,85.247,85.268,85.196,85.235,829499995.0
2005-09-19 04:40:00,85.221,85.266,85.188,85.195,1104100003.0
2005-09-19 04:45:00,85.195,85.231,85.155,85.182,931799999.0
2005-09-19 04:50:00,85.173,85.209,85.115,85.145,1034299996.0
2005-09-19 04:55:00,85.118,85.208,85.112,85.186,826199998.0
2005-09-19 05:00:00,85.184,85.234,85.178,85.215,984999998.0
2005-09-19 05:05:00,85.214,85.242,85.165,85.186,963699992.0
2005-09-19 05:10:00,85.208,85.215,85.152,85.215,915700000.0
2005-09-19 05:15:00,85.189,85.224,85.162,85.197,1175300004.0
2005-09-19 05:20:00,85.208,85.276,85.204,85.276,1069699996.0
2005-09-19 05:25:00,85.27,85.308,85.235,85.275,752100003.0
2005-09-19 05:30:00,85.226,85.306,85.216,85.265,1005599994.0
2005-09-19 05:35:00,85.236,85.29,85.202,85.232,888300001.0
2005-09-19 05:40:00,85.245,85.251,85.183,85.205,996599995.0
2005-09-19 05:45:00,85.191,85.243,85.17,85.207,978199996.0
2005-09-19 05:50:00,85.223,85.247,85.18,85.188,826100002.0
2005-09-19 05:55:00,85.2,85.243,85.185,85.206,805500010.0
2005-09-19 06:00:00,85.243,85.27,85.213,85.251,1037100003.0
2005-09-19 06:05:00,85.238,85.26,85.214,85.245,1070899997.0
2005-09-19 06:10:00,85.22,85.242,85.18,85.199,918799996.0
2005-09-19 06:15:00,85.218,85.253,85.186,85.192,1162199994.0
2005-09-19 06:20:00,85.185,85.248,85.173,85.206,1031199996.0
2005-09-19 06:25:00,85.203,85.227,85.166,85.196,1079399992.0
2005-09-19 06:30:00,85.196,85.221,85.17,85.205,816500003.0
2005-09-19 06:35:00,85.182,85.213,85.157,85.161,1012500003.0
2005-09-19 06:40:00,85.162,85.18,85.116,85.145,1032600001.0
2005-09-19 06:45:00,85.133,85.169,85.119,85.133,1010199998.0
2005-09-19 06:50:00,85.133,85.157,85.101,85.111,1098899996.0
2005-09-19 06:55:00,85.108,85.115,85.06,85.082,746899995.0
2005-09-19 07:00:00,85.077,85.14,85.061,85.132,882900002.0
2005-09-19 07:05:00,85.124,85.174,85.124,85.151,1048899995.0
2005-09-19 07:10:00,85.159,85.184,85.132,85.146,1062900005.0
2005-09-19 07:15:00,85.138,85.15,85.063,85.107,975199997.0
2005-09-19 07:20:00,85.103,85.121,85.018,85.077,832499996.0
2005-09-19 07:25:00,85.088,85.11,85.06,85.101,1059300003.0
2005-09-19 07:30:00,85.077,85.115,85.05,85.054,892600006.0
2005-09-19 07:35:00,85.057,85.128,85.054,85.109,819799992.0
2005-09-19 07:40:00,85.085,85.141,85.076,85.127,1047800000.0
2005-09-19 07:45:00,85.098,85.126,85.032,85.102,985999989.0
2005-09-19 07:50:00,85.123,85.161,85.07,85.137,954899995.0
2005-09-19 07:55:00,85.15,85.192,85.135,85.153,861799991.0
2005-09-19 08:00:00,85.146,85.146,85.061,85.066,819900006.0
2005-09-19 08:05:00,85.084,85.122,85.044,85.07,1072699994.0
2005-09-19 08:10:00,85.023,85.083,84.979,85.068,911099997.0
2005-09-19 08:15:00,85.062,85.118,85.049,85.11,1046099993.0
2005-09-19 08:20:00,85.087,85.117,85.047,85.053,1000200006.0
2005-09-19 08:25:00,85.019,85.09,85.019,85.087,982900007.0
2005-09-19 08:30:00,85.09,85.09,85.038,85.04,1050600002.0
2005-09-19 08:35:00,85.062,85.093,85.014,85.061,912899999.0
2005-09-19 08:40:00,85.052,85.072,85.012,85.049,1049399995.0
2005-09-19 08:45:00,85.029,85.058,85.005,85.04,1053000004.0
2005-09-19 08:50:00,85.036,85.069,84.996,85.026,898000001.0
2005-09-19 08:55:00,85.03,85.072,85.013,85.064,950399995.0
2005-09-19 09:00:00,85.063,85.093,85.022,85.044,1030100004.0
2005-09-19 09:05:00,85.062,85.114,85.04,85.044,896499999.0
2005-09-19 09:10:00,85.033,85.125,85.013,85.086,820700001.0
2005-09-19 09:15:00,85.075,85.147,85.072,85.096,978399990.0
2005-09-19 09:20:00,85.081,85.1,85.032,85.05,800000002.0
2005-09-19 09:25:00,85.067,85.101,85.024,85.041,962099997.0
2005-09-19 09:30:00,85.009,85.03,84.948,84.98,995800003.0
2005-09-19 09:35:00,85.002,85.034,84.942,84.985,613099993.0
2005-09-19 09:40:00,84.963,85.025,84.96,84.98,927299996.0
2005-09-19 09:45:00,85.008,85.092,84.994,85.072,919900004.0
2005-09-19 09:50:00,85.055,85.102,85.038,85.041,1144500000.0
2005-09-19 09:55:00,85.006,85.034,84.958,84.996,1173100013.0
2005-09-19 10:00:00,84.942,85.053,84.942,85.021,981999993.0
2005-09-19 10:05:00,85.02,85.084,84.993,85.069,1020700007.0
2005-09-19 10:10:00,85.083,85.102,85.031,85.087,852300004.0
2005-09-19 10:15:00,85.08,85.168,85.063,85.128,909099999.0
2005-09-19 10:20:00,85.147,85.165,85.045,85.047,885499999.0
2005-09-19 10:25:00,85.056,85.128,85.043,85.109,936300000.0
2005-09-19 10:30:00,85.088,85.13,85.048,85.084,1102799988.0
2005-09-19 10:35:00,85.101,85.155,85.074,85.082,948899997.0
2005-09-19 10:40:00,85.075,85.108,85.039,85.054,1114799992.0
2005-09-19 10:45:00,85.04,85.084,85.027,85.082,1151699999.0
2005-09-19 10:50:00,85.117,85.154,85.082,85.109,909799991.0
2005-09-19 10:55:00,85.108,85.142,85.083,85.119,1122900000.0
2005-09-19 11:00:00,85.124,85.179,85.083,85.153,937399999.0
2005-09-19 11:05:00,85.139,85.161,85.108,85.124,943200002.0
2005-09-19 11:10:00,85.116,85.152,85.082,85.097,1025199990.0
2005-09-19 11:15:00,85.09,85.152,85.082,85.104,907000008.0
2005-09-19 11:20:00,85.102,85.17,85.093,85.1,914700004.0
2005-09-19 11:25:00,85.103,85.148,85.087,85.141,936000000.0
2005-09-19 11:30:00,85.106,85.149,85.079,85.12,905699997.0
2005-09-19 11:35:00,85.119,85.14,85.076,85.114,1374799996.0
2005-09-19 11:40:00,85.071,85.131,85.051,85.123,1063800000.0
2005-09-19 11:45:00,85.102,85.121,85.07,85.088,1137200001.0
2005-09-19 11:50:00,85.103,85.157,85.09,85.136,1259499997.0
2005-09-19 11:55:00,85.12,85.178,85.096,85.163,1023500001.0
2005-09-19 12:00:00,85.147,85.168,85.1,85.105,968900005.0
2005-09-19 12:05:00,85.119,85.124,85.047,85.067,754400000.0
2005-09-19 12:10:00,85.06,85.113,85.043,85.113,814899999.0
2005-09-19 12:15:00,85.088,85.111,85.037,85.053,922699996.0
2005-09-19 12:20:00,85.062,85.092,85.013,85.032,1004800003.0
2005-09-19 12:25:00,85.049,85.085,85.027,85.06,1055699999.0
2005-09-19 12:30:00,85.034,85.099,85.027,85.076,1116900001.0
2005-09-19 12:35:00,85.087,85.102,85.026,85.05,887400000.0
2005-09-19 12:40:00,85.045,85.093,85.023,85.033,884600000.0
2005-09-19 12:45:00,85.072,85.072,85.0,85.043,941999995.0
2005-09-19 12:50:00,85.039,85.08,85.01,85.034,976300000.0
2005-09-19 12:55:00,85.023,85.097,85.013,85.083,879099997.0
2005-09-19 13:00:00,85.069,85.098,85.038,85.08,1029699999.0
2005-09-19 13:05:00,85.049,85.078,85.009,85.01,1090799995.0
2005-09-19 13:10:00,85.018,85.05,84.986,85.013,946999994.0
2005-09-19 13:15:00,85.011,85.056,84.989,84.999,1206900000.0
2005-09-19 13:20:00,85.004,85.048,84.99,85.02,1136100003.0
2005-09-19 13:25:00,85.033,85.063,84.998,85.037,1023900003.0
2005-09-19 13:30:00,85.003,85.072,84.975,84.988,926099992.0
2005-09-19 13:35:00,84.994,85.037,84.953,85.003,948299996.0
2005-09-19 13:40:00,85.0,85.101,84.998,85.082,1173199997.0
2005-09-19 13:45:00,85.067,85.143,85.033,85.104,1082299996.0
2005-09-19 13:50:00,85.078,85.143,85.063,85.086,1113600002.0
2005-09-19 13:55:00,85.076,85.112,85.05,85.053,871499995.0
2005-09-19 14:00:00,85.077,85.1,85.035,85.1,738700002.0
2005-09-19 14:05:00,85.099,85.136,85.062,85.111,921399991.0
2005-09-19 14:10:00,85.127,85.161,85.083,85.126,859899999.0
2005-09-19 14:15:00,85.129,85.15,85.089,85.124,1020599997.0
2005-09-19 14:20:00,85.115,85.174,85.08,85.14,680700002.0
2005-09-19 14:25:00,85.129,85.191,85.078,85.136,849400001.0
2005-09-19 14:30:00,85.137,85.18,85.116,85.12,950700003.0
2005-09-19 14:35:00,85.131,85.189,85.099,85.142,866299995.0
2005-09-19 14:40:00,85.165,85.171,85.064,85.139,1022999992.0
2005-09-19 14:45:00,85.134,85.177,85.093,85.147,1218200001.0
2005-09-19 14:50:00,85.164,85.164,85.1,85.15,840900003.0
2005-09-19 14:55:00,85.149,85.16,85.089,85.12,967399994.0
2005-09-19 15:00:00,85.086,85.177,85.086,85.147,852700005.0
2005-09-19 15:05:00,85.197,85.205,85.102,85.125,1138699990.0
2005-09-19 15:10:00,85.147,85.148,85.055,85.096,1027799993.0
2005-09-19 15:15:00,85.078,85.129,85.059,85.108,1285099993.0
2005-09-19 15:20:00,85.113,85.162,85.095,85.113,999900001.0
2005-09-19 15:25:00,85.108,85.138,85.055,85.138,1005499991.0
2005-09-19 15:30:00,85.109,85.161,85.083,85.161,862199997.0
2005-09-19 15:35:00,85.138,85.167,85.106,85.154,963399999.0
2005-09-19 15:40:00,85.165,85.19,85.095,85.133,1022900001.0
2005-09-19 15:45:00,85.16,85.185,85.111,85.158,1022099995.0
2005-09-19 15:50:00,85.15,85.185,85.13,85.167,1113799994.0
2005-09-19 15:55:00,85.174,85.224,85.147,85.205,980599999.0
2005-09-19 16:00:00,85.218,85.255,85.177,85.222,924999998.0
2005-09-19 16:05:00,85.224,85.257,85.2,85.241,892599996.0
2005-09-19 16:10:00,85.203,85.25,85.153,85.187,774500009.0
2005-09-19 16:15:00,85.155,85.215,85.147,85.191,1121099997.0
2005-09-19 16:20:00,85.19,85.213,85.165,85.187,1151299993.0
2005-09-19 16:25:00,85.188,85.235,85.159,85.213,975199999.0
2005-09-19 16:30:00,85.218,85.257,85.196,85.238,1051199998.0
2005-09-19 16:35:00,85.252,85.303,85.218,85.24,1067400005.0
2005-09-19 16:40:00,85.22,85.282,85.201,85.254,998300007.0
2005-09-19 16:45:00,85.264,85.297,85.218,85.243,913399996.0
2005-09-19 16:50:00,85.244,85.286,85.221,85.251,1041599997.0
2005-09-19 16:55:00,85.232,85.32,85.226,85.316,909099996.0
2005-09-19 17:00:00,85.325,85.338,85.27,85.324,1032999992.0
2005-09-19 17:05:00,85.304,85.339,85.278,85.278,945400002.0
2005-09-19 17:10:00,85.313,85.375,85.298,85.305,853199988.0
2005-09-19 17:15:00,85.314,85.354,85.283,85.31,946600000.0
2005-09-19 17:20:00,85.295,85.341,85.268,85.309,1105499987.0
2005-09-19 17:25:00,85.316,85.35,85.267,85.286,847099999.0
2005-09-19 17:30:00,85.29,85.346,85.272,85.318,1027899988.0
2005-09-19 17:35:00,85.3,85.354,85.286,85.308,970199999.0
2005-09-19 17:40:00,85.286,85.37,85.26,85.353,1263999997.0
2005-09-19 17:45:00,85.304,85.37,85.304,85.34,971499999.0
2005-09-19 17:50:00,85.314,85.366,85.28,85.328,1279899995.0
2005-09-19 17:55:00,85.327,85.378,85.305,85.342,912499998.0
2005-09-19 18:00:00,85.273,85.43,85.273,85.339,6959399966.0
2005-09-19 18:05:00,85.321,85.4,85.298,85.337,8504799989.0
2005-09-19 18:10:00,85.329,85.4,85.314,85.383,7011900026.0
2005-09-19 18:15:00,85.375,85.422,85.336,85.377,7958899967.0
2005-09-19 18:20:00,85.377,85.46,85.351,85.393,8210299991.0
2005-09-19 18:25:00,85.39,85.442,85.345,85.402,6992200002.0
2005-09-19 18:30:00,85.377,85.434,85.357,85.409,6951799987.0
2005-09-19 18:35:00,85.403,85.447,85.378,85.436,5620399978.0
2005-09-19 18:40:00,85.415,85.456,85.379,85.425,4501000004.0
2005-09-19 18:45:00,85.42,85.44,85.378,85.389,3652999990.0
2005-09-19 18:50:00,85.389,85.429,85.356,85.384,4223099993.0
2005-09-19 18:55:00,85.391,85.42,85.326,85.364,4182299996.0
2005-09-19 19:00:00,85.358,85.41,85.328,85.36,2671199999.0
2005-09-19 19:05:00,85.411,85.411,85.325,85.363,3577500002.0
2005-09-19 19:10:00,85.365,85.404,85.336,85.361,2054700006.0
2005-09-19 19:15:00,85.355,85.403,85.315,85.342,2552799994.0
2005-09-19 19:20:00,85.319,85.383,85.294,85.382,2641300007.0
2005-09-19 19:25:00,85.362,85.392,85.308,85.368,4313699998.0
2005-09-19 19:30:00,85.37,85.388,85.317,85.343,3587999991.0
2005-09-19 19:35:00,85.355,85.378,85.324,85.35,3408199992.0
2005-09-19 19:40:00,85.336,85.37,85.313,85.317,2807099987.0
2005-09-19 19:45:00,85.319,85.354,85.285,85.334,2612500009.0
2005-09-19 19:50:00,85.333,85.372,85.298,85.352,2734699998.0
2005-09-19 19:55:00,85.339,85.394,85.318,85.363,2857699990.0
2005-09-19 20:00:00,85.352,85.359,85.27,85.342,2220299996.0
2005-09-19 20:05:00,85.348,85.403,85.305,85.343,2924299994.0
2005-09-19 20:10:00,85.351,85.422,85.338,85.404,3913499996.0
2005-09-19 20:15:00,85.396,85.439,85.35,85.409,2277599999.0
2005-09-19 20:20:00,85.407,85.465,85.398,85.441,2975099995.0
2005-09-19 20:25:00,85.438,85.466,85.394,85.44,4305499983.0
2005-09-19 20:30:00,85.434,85.471,85.382,85.407,4951600004.0
2005-09-19 20:35:00,85.412,85.457,85.398,85.414,3185199995.0
2005-09-19 20:40:00,85.421,85.459,85.392,85.397,4974299985.0
2005-09-19 20:45:00,85.427,85.451,85.358,85.405,3801500003.0
2005-09-19 20:50:00,85.408,85.466,85.377,85.411,3641899984.0
2005-09-19 20:55:00,85.419,85.452,85.358,85.435,5522699978.0
2005-09-19 21:00:00,85.423,85.47,85.401,85.437,3698199985.0
2005-09-19 21:05:00,85.418,85.458,85.382,85.423,3012799993.0
2005-09-19 21:10:00,85.443,85.45,85.392,85.415,2564499997.0
2005-09-19 21:15:00,85.409,85.466,85.38,85.415,4168099975.0
2005-09-19 21:20:00,85.421,85.464,85.394,85.43,4816899992.0
2005-09-19 21:25:00,85.408,85.481,85.398,85.468,2718999981.0
2005-09-19 21:30:00,85.482,85.492,85.403,85.432,1668499993.0
2005-09-19 21:35:00,85.436,85.462,85.398,85.413,2133499994.0
2005-09-19 21:40:00,85.42,85.474,85.391,85.447,2681500002.0
2005-09-19 21:45:00,85.433,85.476,85.405,85.455,2068699996.0
2005-09-19 21:50:00,85.411,85.472,85.406,85.438,1476100006.0
2005-09-19 21:55:00,85.438,85.471,85.412,85.445,1388099994.0
2005-09-19 22:00:00,85.436,85.486,85.413,85.455,2839999991.0
2005-09-19 22:05:00,85.44,85.479,85.418,85.436,1190900000.0
2005-09-19 22:10:00,85.47,85.502,85.434,85.453,1751499993.0
2005-09-19 22:15:00,85.461,85.499,85.413,85.443,1521299996.0
2005-09-19 22:20:00,85.422,85.463,85.398,85.413,1713800007.0
2005-09-19 22:25:00,85.455,85.487,85.392,85.451,1715799991.0
2005-09-19 22:30:00,85.452,85.479,85.401,85.467,2566199991.0
2005-09-19 22:35:00,85.426,85.501,85.412,85.437,1237400002.0
2005-09-19 22:40:00,85.447,85.484,85.408,85.443,1407599990.0
2005-09-19 22:45:00,85.464,85.478,85.384,85.425,1480199987.0
2005-09-19 22:50:00,85.429,85.465,85.365,85.429,1469799996.0
2005-09-19 22:55:00,85.435,85.529,85.402,85.446,1773199983.0
2005-09-19 23:00:00,85.487,85.569,85.464,85.54,1097899994.0
2005-09-19 23:05:00,85.544,85.547,85.465,85.488,998999998.0
2005-09-19 23:10:00,85.5,85.532,85.458,85.463,934399997.0
2005-09-19 23:15:00,85.461,85.509,85.428,85.483,941199998.0
2005-09-19 23:20:00,85.437,85.512,85.429,85.493,1045499991.0
2005-09-19 23:25:00,85.464,85.543,85.453,85.519,666499998.0
2005-09-19 23:30:00,85.489,85.508,85.412,85.438,938999996.0
2005-09-19 23:35:00,85.427,85.46,85.387,85.424,909499999.0
2005-09-19 23:40:00,85.443,85.461,85.413,85.438,1118999998.0
2005-09-19 23:45:00,85.435,85.492,85.405,85.432,1119299988.0
2005-09-19 23:50:00,85.416,85.472,85.392,85.392,920699997.0
2005-09-19 23:55:00,85.406,85.45,85.383,85.412,1037399998.0
2005-09-20 00:00:00,85.416,85.466,85.402,85.42,1025700000.0
2005-09-20 00:05:00,85.413,85.464,85.398,85.432,978000002.0
2005-09-20 00:10:00,85.406,85.469,85.404,85.459,1202700000.0
2005-09-20 00:15:00,85.477,85.492,85.424,85.424,1006999995.0
2005-09-20 00:20:00,85.465,85.505,85.449,85.454,1189199992.0
2005-09-20 00:25:00,85.492,85.532,85.458,85.491,1035499989.0
2005-09-20 00:30:00,85.482,85.54,85.477,85.502,951299995.0
2005-09-20 00:35:00,85.51,85.575,85.479,85.479,1119000000.0
2005-09-20 00:40:00,85.521,85.567,85.495,85.543,1005299993.0
2005-09-20 00:45:00,85.558,85.565,85.497,85.537,828399997.0
2005-09-20 00:50:00,85.53,85.548,85.476,85.494,1175799992.0
2005-09-20 00:55:00,85.485,85.512,85.453,85.458,915899998.0
2005-09-20 01:00:00,85.459,85.499,85.412,85.43,1203099992.0
2005-09-20 01:05:00,85.412,85.444,85.386,85.411,1073500005.0
2005-09-20 01:10:00,85.419,85.421,85.34,85.361,1157799999.0
2005-09-20 01:15:00,85.384,85.422,85.37,85.422,903499998.0
2005-09-20 01:20:00,85.395,85.457,85.38,85.409,785999999.0
2005-09-20 01:25:00,85.402,85.509,85.391,85.46,1145300001.0
2005-09-20 01:30:00,85.478,85.514,85.429,85.462,939900000.0
2005-09-20 01:35:00,85.47,85.518,85.456,85.475,830999997.0
2005-09-20 01:40:00,85.488,85.54,85.466,85.503,1041099997.0
2005-09-20 01:45:00,85.509,85.532,85.47,85.47,955700002.0
2005-09-20 01:50:00,85.438,85.522,85.435,85.51,993599990.0
2005-09-20 01:55:00,85.473,85.542,85.473,85.521,1049600004.0
2005-09-20 02:00:00,85.541,85.565,85.511,85.531,894100000.0
2005-09-20 02:05:00,85.554,85.573,85.52,85.539,967699995.0
2005-09-20 02:10:00,85.491,85.571,85.474,85.514,859799993.0
2005-09-20 02:15:00,85.496,85.549,85.478,85.493,885499999.0
2005-09-20 02:20:00,85.519,85.525,85.447,85.476,970099999.0
2005-09-20 02:25:00,85.493,85.52,85.469,85.491,1116600002.0
2005-09-20 02:30:00,85.514,85.516,85.43,85.449,1182300000.0
2005-09-20 02:35:00,85.45,85.51,85.446,85.473,1038099988.0
2005-09-20 02:40:00,85.477,85.496,85.414,85.449,748999990.0
2005-09-20 02:45:00,85.433,85.47,85.43,85.45,955699988.0
2005-09-20 02:50:00,85.431,85.465,85.348,85.375,954100000.0
2005-09-20 02:55:00,85.364,85.425,85.361,85.419,844500002.0
2005-09-20 03:00:00,85.412,85.433,85.333,85.365,851799997.0
2005-09-20 03:05:00,85.344,85.407,85.344,85.391,1156899991.0
2005-09-20 03:10:00,85.363,85.411,85.325,85.325,1068200000.0
2005-09-20 03:15:00,85.364,85.368,85.304,85.34,983999995.0
2005-09-20 03:20:00,85.33,85.351,85.26,85.26,1037900006.0
2005-09-20 03:25:00,85.281,85.304,85.238,85.265,1018499998.0
2005-09-20 03:30:00,85.298,85.311,85.253,85.295,1017500000.0
2005-09-20 03:35:00,85.273,85.326,85.251,85.304,987699991.0
2005-09-20 03:40:00,85.318,85.41,85.307,85.389,1189899996.0
2005-09-20 03:45:00,85.422,85.422,85.35,85.391,971000001.0
2005-09-20 03:50:00,85.371,85.448,85.346,85.436,826399990.0
2005-09-20 03:55:00,85.453,85.507,85.434,85.467,1003699989.0
2005-09-20 04:00:00,85.498,85.578,85.472,85.541,1034999997.0
2005-09-20 04:05:00,85.562,85.578,85.493,85.574,909799998.0
2005-09-20 04:10:00,85.571,85.596,85.534,85.534,1000400000.0
2005-09-20 04:15:00,85.538,85.623,85.521,85.57,1309499999.0
2005-09-20 04:20:00,85.559,85.585,85.518,85.543,979800000.0
2005-09-20 04:25:00,85.547,85.621,85.536,85.59,894599997.0
2005-09-20 04:30:00,85.583,85.616,85.547,85.581,1101999997.0
2005-09-20 04:35:00,85.577,85.608,85.546,85.58,843899999.0
2005-09-20 04:40:00,85.56,85.611,85.555,85.595,1026100000.0
2005-09-20 04:45:00,85.587,85.619,85.539,85.565,1102200002.0
2005-09-20 04:50:00,85.553,85.61,85.544,85.57,949399995.0
2005-09-20 04:55:00,85.564,85.605,85.542,85.577,916299988.0
2005-09-20 05:00:00,85.575,85.611,85.557,85.607,893900003.0
2005-09-20 05:05:00,85.593,85.643,85.534,85.623,985899987.0
2005-09-20 05:10:00,85.587,85.642,85.534,85.601,1000399998.0
2005-09-20 05:15:00,85.61,85.63,85.548,85.571,1226099994.0
2005-09-20 05:20:00,85.58,85.62,85.541,85.6,1045499991.0
2005-09-20 05:25:00,85.58,85.613,85.561,85.608,1186599995.0
2005-09-20 05:30:00,85.578,85.619,85.543,85.559,1050200008.0
2005-09-20 05:35:00,85.568,85.612,85.556,85.568,1018800002.0
2005-09-20 05:40:00,85.575,85.61,85.549,85.562,1005799999.0
2005-09-20 05:45:00,85.564,85.659,85.562,85.623,724999997.0
2005-09-20 05:50:00,85.623,85.692,85.597,85.683,1105399999.0
2005-09-20 05:55:00,85.673,85.688,85.626,85.666,756099997.0
2005-09-20 06:00:00,85.648,85.648,85.569,85.598,1152199987.0
2005-09-20 06:05:00,85.632,85.644,85.571,85.587,914200002.0
2005-09-20 06:10:00,85.584,85.608,85.558,85.571,951700004.0
2005-09-20 06:15:00,85.586,85.62,85.573,85.608,1105200001.0
2005-09-20 06:20:00,85.572,85.624,85.568,85.584,918099998.0
2005-09-20 06:25:00,85.586,85.613,85.542,85.561,837400002.0
2005-09-20 06:30:00,85.54,85.612,85.527,85.563,799899999.0
2005-09-20 06:35:00,85.581,85.622,85.564,85.579,1067899998.0
2005-09-20 06:40:00,85.575,85.617,85.525,85.574,1015000001.0
2005-09-20 06:45:00,85.592,85.605,85.556,85.573,1137200001.0
2005-09-20 06:50:00,85.57,85.62,85.562,85.592,846999996.0
2005-09-20 06:55:00,85.575,85.61,85.548,85.6,988299997.0
2005-09-20 07:00:00,85.609,85.637,85.567,85.591,813699995.0
2005-09-20 07:05:00,85.609,85.647,85.586,85.611,1146700001.0
2005-09-20 07:10:00,85.642,85.642,85.559,85.601,879299996.0
2005-09-20 07:15:00,85.561,85.62,85.544,85.58,903900005.0
2005-09-20 07:20:00,85.609,85.622,85.558,85.6,867099999.0
2005-09-20 07:25:00,85.6,85.648,85.582,85.601,1121099996.0
2005-09-20 07:30:00,85.613,85.621,85.563,85.608,941000002.0
2005-09-20 07:35:00,85.589,85.607,85.548,85.598,1115199998.0
2005-09-20 07:40:00,85.57,85.608,85.551,85.579,831600004.0
2005-09-20 07:45:00,85.571,85.637,85.571,85.592,922800004.0
2005-09-20 07:50:00,85.611,85.638,85.54,85.581,953500002.0
2005-09-20 07:55:00,85.58,85.632,85.575,85.632,752400002.0
2005-09-20 08:00:00,85.636,85.636,85.554,85.585,877299996.0
2005-09-20 08:05:00,85.572,85.591,85.525,85.566,825400002.0
2005-09-20 08:10:00,85.552,85.6,85.53,85.556,861199998.0
2005-09-20 08:15:00,85.541,85.593,85.531,85.575,700499997.0
2005-09-20 08:20:00,85.573,85.595,85.542,85.57,1021800001.0
2005-09-20 08:25:00,85.565,85.594,85.509,85.523,1131599996.0
2005-09-20 08:30:00,85.525,85.527,85.441,85.493,885599996.0
2005-09-20 08:35:00,85.481,85.518,85.457,85.498,837999998.0
2005-09-20 08:40:00,85.51,85.601,85.483,85.543,922800004.0
2005-09-20 08:45:00,85.543,85.573,85.498,85.518,888600001.0
2005-09-20 08:50:00,85.537,85.593,85.515,85.569,1205299994.0
2005-09-20 08:55:00,85.585,85.597,85.535,85.577,810899994.0
2005-09-20 09:00:00,85.587,85.59,85.504,85.504,1057699994.0
2005-09-20 09:05:00,85.528,85.63,85.505,85.608,898799995.0
2005-09-20 09:10:00,85.621,85.68,85.595,85.615,944400000.0
2005-09-20 09:15:00,85.604,85.643,85.578,85.605,998300003.0
2005-09-20 09:20:00,85.608,85.705,85.581,85.677,874700002.0
2005-09-20 09:25:00,85.684,85.727,85.653,85.654,1052799996.0
2005-09-20 09:30:00,85.658,85.697,85.629,85.688,791400004.0
2005-09-20 09:35:00,85.675,85.712,85.644,85.667,853599998.0
2005-09-20 09:40:00,85.643,85.708,85.639,85.694,891699997.0
2005-09-20 09:45:00,85.689,85.705,85.62,85.631,949100005.0
2005-09-20 09:50:00,85.623,85.675,85.606,85.647,949299995.0
2005-09-20 09:55:00,85.615,85.676,85.607,85.647,1126599992.0
2005-09-20 10:00:00,85.642,85.657,85.6,85.618,1000999992.0
2005-09-20 10:05:00,85.621,85.691,85.598,85.639,991100003.0
2005-09-20 10:10:00,85.659,85.691,85.627,85.664,788699996.0
2005-09-20 10:15:00,85.671,85.691,85.637,85.664,709000002.0
2005-09-20 10:20:00,85.638,85.704,85.624,85.649,807500002.0
2005-09-20 10:25:00,85.673,85.702,85.635,85.655,1077699998.0
2005-09-20 10:30:00,85.678,85.684,85.61,85.628,874099999.0
2005-09-20 10:35:00,85.632,85.671,85.615,85.639,1208499995.0
2005-09-20 10:40:00,85.654,85.689,85.603,85.618,1105199999.0
2005-09-20 10:45:00,85.645,85.777,85.621,85.763,966899994.0
2005-09-20 10:50:00,85.791,85.803,85.726,85.784,920000001.0
2005-09-20 10:55:00,85.769,85.878,85.749,85.85,1042299999.0
2005-09-20 11:00:00,85.856,85.857,85.791,85.834,894000001.0
2005-09-20 11:05:00,85.804,85.855,85.783,85.855,783699996.0
2005-09-20 11:10:00,85.844,85.867,85.798,85.798,969900001.0
2005-09-20 11:15:00,85.818,85.839,85.713,85.73,796600007.0
2005-09-20 11:20:00,85.732,85.793,85.708,85.79,1092100006.0
2005-09-20 11:25:00,85.794,85.805,85.739,85.78,729300000.0
2005-09-20 11:30:00,85.754,85.815,85.731,85.792,938499995.0
2005-09-20 11:35:00,85.819,85.847,85.753,85.782,1113499996.0
2005-09-20 11:40:00,85.754,85.785,85.723,85.755,1025599999.0
2005-09-20 11:45:00,85.743,85.771,85.711,85.733,963499998.0
2005-09-20 11:50:00,85.709,85.784,85.709,85.729,1056400003.0
2005-09-20 11:55:00,85.76,85.826,85.748,85.79,1112500004.0
2005-09-20 12:00:00,85.779,85.861,85.766,85.771,963499999.0
2005-09-20 12:05:00,85.785,85.821,85.76,85.79,1194099994.0
2005-09-20 12:10:00,85.794,85.829,85.765,85.781,947000010.0
2005-09-20 12:15:00,85.786,85.841,85.76,85.835,1015500002.0
2005-09-20 12:20:00,85.813,85.845,85.789,85.838,947099999.0
2005-09-20 12:25:00,85.821,85.862,85.785,85.846,1080400001.0
2005-09-20 12:30:00,85.838,85.846,85.748,85.76,1270199997.0
2005-09-20 12:35:00,85.796,85.812,85.723,85.757,1060799998.0
2005-09-20 12:40:00,85.767,85.794,85.721,85.74,1263299998.0
2005-09-20 12:45:00,85.731,85.768,85.69,85.755,1208099997.0
2005-09-20 12:50:00,85.769,85.814,85.717,85.814,984499991.0
2005-09-20 12:55:00,85.809,85.843,85.779,85.812,964799992.0
2005-09-20 13:00:00,85.815,85.851,85.789,85.801,802400002.0
2005-09-20 13:05:00,85.776,85.808,85.744,85.785,1111299999.0
2005-09-20 13:10:00,85.74,85.801,85.734,85.754,851999993.0
2005-09-20 13:15:00,85.741,85.825,85.735,85.812,1084099996.0
2005-09-20 13:20:00,85.777,85.8,85.751,85.763,1015499994.0
2005-09-20 13:25:00,85.781,85.792,85.719,85.756,1074499986.0
2005-09-20 13:30:00,85.71,85.757,85.704,85.725,859800000.0
2005-09-20 13:35:00,85.736,85.765,85.7,85.757,1210299990.0
2005-09-20 13:40:00,85.751,85.755,85.684,85.755,798499998.0
2005-09-20 13:45:00,85.756,85.769,85.706,85.742,1089399999.0
2005-09-20 13:50:00,85.747,85.775,85.719,85.742,1061200001.0
2005-09-20 13:55:00,85.753,85.806,85.731,85.806,1008899995.0
2005-09-20 14:00:00,85.813,85.83,85.743,85.807,723900000.0
2005-09-20 14:05:00,85.819,85.858,85.796,85.836,911200002.0
2005-09-20 14:10:00,85.854,85.878,85.812,85.837,821699998.0
2005-09-20 14:15:00,85.829,85.866,85.804,85.838,945099994.0
2005-09-20 14:20:00,85.841,85.898,85.821,85.869,960000005.0
2005-09-20 14:25:00,85.87,85.894,85.821,85.858,964500002.0
2005-09-20 14:30:00,85.852,85.888,85.836,85.845,985400001.0
2005-09-20 14:35:00,85.831,85.913,85.827,85.859,890799996.0
2005-09-20 14:40:00,85.855,85.898,85.817,85.865,1074500000.0
2005-09-20 14:45:00,85.845,85.913,85.824,85.859,977500007.0
2005-09-20 14:50:00,85.866,85.9,85.858,85.868,1055499997.0
2005-09-20 14:55:00,85.858,85.905,85.856,85.875,1005799995.0
2005-09-20 15:00:00,85.854,85.919,85.854,85.894,909500007.0
2005-09-20 15:05:00,85.914,85.949,85.85,85.901,1166099994.0
2005-09-20 15:10:00,85.919,85.934,85.862,85.873,1023599998.0
2005-09-20 15:15:00,85.883,85.907,85.853,85.871,1161699991.0
2005-09-20 15:20:00,85.863,85.909,85.835,85.883,999899994.0
2005-09-20 15:25:00,85.885,85.899,85.841,85.888,1027400000.0
2005-09-20 15:30:00,85.883,85.902,85.837,85.885,761900002.0
2005-09-20 15:35:00,85.9,85.932,85.872,85.918,996799998.0
2005-09-20 15:40:00,85.892,85.913,85.822,85.85,914299992.0
2005-09-20 15:45:00,85.877,85.948,85.874,85.935,1189599998.0
2005-09-20 15:50:00,85.937,85.945,85.843,85.885,951399999.0
2005-09-20 15:55:00,85.853,85.899,85.846,85.861,774199997.0
2005-09-20 16:00:00,85.866,85.872,85.799,85.853,867999996.0
2005-09-20 16:05:00,85.842,85.923,85.825,85.911,925100004.0
2005-09-20 16:10:00,85.919,85.936,85.876,85.901,954600002.0
2005-09-20 16:15:00,85.919,85.925,85.861,85.862,941299995.0
2005-09-20 16:20:00,85.878,85.961,85.863,85.896,1048099999.0
2005-09-20 16:25:00,85.87,85.945,85.853,85.928,1072099997.0
2005-09-20 16:30:00,85.929,85.951,85.873,85.951,1132600005.0
2005-09-20 16:35:00,85.919,85.943,85.831,85.865,1126099993.0
2005-09-20 16:40:00,85.839,85.904,85.817,85.857,888199999.0
2005-09-20 16:45:00,85.856,85.871,85.809,85.843,1080699998.0
2005-09-20 16:50:00,85.84,85.874,85.809,85.838,952299995.0
2005-09-20 16:55:00,85.832,85.873,85.732,85.741,1068400000.0
2005-09-20 17:00:00,85.751,85.814,85.738,85.807,1043899999.0
2005-09-20 17:05:00,85.793,85.818,85.778,85.778,912500001.0
2005-09-20 17:10:00,85.788,85.875,85.778,85.823,900200002.0
2005-09-20 17:15:00,85.82,85.856,85.701,85.732,813500002.0
2005-09-20 17:20:00,85.72,85.772,85.678,85.752,1058400005.0
2005-09-20 17:25:00,85.769,85.792,85.703,85.779,1192899995.0
2005-09-20 17:30:00,85.788,85.84,85.727,85.783,838299995.0
2005-09-20 17:35:00,85.814,85.86,85.769,85.826,845499995.0
2005-09-20 17:40:00,85.832,85.833,85.752,85.795,937199996.0
2005-09-20 17:45:00,85.789,85.838,85.781,85.817,754599997.0
2005-09-20 17:50:00,85.823,85.844,85.779,85.813,1010200003.0
2005-09-20 17:55:00,85.818,85.842,85.75,85.759,957899997.0
2005-09-20 18:00:00,85.718,85.87,85.718,85.777,6608499967.0
2005-09-20 18:05:00,85.775,85.85,85.739,85.779,9177100003.0
2005-09-20 18:10:00,85.744,85.808,85.744,85.79,7228700001.0
2005-09-20 18:15:00,85.765,85.813,85.731,85.798,7953800005.0
2005-09-20 18:20:00,85.753,85.84,85.732,85.803,8422099985.0
2005-09-20 18:25:00,85.85,85.88,85.756,85.777,7070599979.0
2005-09-20 18:30:00,85.771,85.82,85.721,85.774,7453599986.0
2005-09-20 18:35:00,85.787,85.821,85.75,85.815,5253099996.0
2005-09-20 18:40:00,85.806,85.834,85.755,85.796,4371699996.0
2005-09-20 18:45:00,85.794,85.853,85.773,85.798,4130099984.0
2005-09-20 18:50:00,85.79,85.863,85.778,85.823,4430399993.0
2005-09-20 18:55:00,85.828,85.874,85.776,85.79,4115500000.0
2005-09-20 19:00:00,85.798,85.837,85.772,85.811,2893399993.0
2005-09-20 19:05:00,85.797,85.852,85.771,85.826,3327199997.0
2005-09-20 19:10:00,85.792,85.83,85.777,85.791,1875899997.0
2005-09-20 19:15:00,85.795,85.845,85.775,85.795,2555899990.0
2005-09-20 19:20:00,85.789,85.823,85.728,85.741,3265199998.0
2005-09-20 19:25:00,85.756,85.831,85.729,85.822,4604599986.0
2005-09-20 19:30:00,85.804,85.857,85.782,85.822,3631299994.0
2005-09-20 19:35:00,85.83,85.837,85.751,85.785,3440400009.0
2005-09-20 19:40:00,85.771,85.848,85.763,85.787,3035400006.0
2005-09-20 19:45:00,85.817,85.864,85.77,85.816,2579099995.0
2005-09-20 19:50:00,85.807,85.864,85.799,85.82,2784899993.0
2005-09-20 19:55:00,85.823,85.871,85.804,85.836,2888299979.0
2005-09-20 20:00:00,85.863,85.893,85.822,85.842,2290699993.0
2005-09-20 20:05:00,85.835,85.882,85.797,85.799,3277899992.0
2005-09-20 20:10:00,85.825,85.847,85.739,85.748,4136699998.0
2005-09-20 20:15:00,85.726,85.857,85.705,85.807,2087999994.0
2005-09-20 20:20:00,85.81,85.892,85.78,85.78,2741299997.0
2005-09-20 20:25:00,85.777,85.875,85.755,85.793,4043799994.0
2005-09-20 20:30:00,85.816,85.847,85.787,85.818,4765899982.0
2005-09-20 20:35:00,85.83,85.884,85.804,85.842,3109399987.0
2005-09-20 20:40:00,85.876,85.916,85.804,85.815,4946399995.0
2005-09-20 20:45:00,85.853,85.892,85.82,85.869,3439899987.0
2005-09-20 20:50:00,85.879,85.899,85.835,85.897,3568400000.0
2005-09-20 20:55:00,85.905,85.928,85.857,85.885,5429299991.0
2005-09-20 21:00:00,85.885,85.902,85.844,85.846,3576099993.0
2005-09-20 21:05:00,85.844,85.891,85.813,85.849,3122200008.0
2005-09-20 21:10:00,85.865,85.884,85.787,85.802,2592499996.0
2005-09-20 21:15:00,85.787,85.866,85.781,85.823,4082899979.0
2005-09-20 21:20:00,85.825,85.864,85.78,85.78,4650699989.0
2005-09-20 21:25:00,85.799,85.799,85.712,85.728,3280299996.0
2005-09-20 21:30:00,85.719,85.765,85.702,85.744,1602599998.0
2005-09-20 21:35:00,85.744,85.766,85.692,85.725,2322999989.0
2005-09-20 21:40:00,85.673,85.752,85.673,85.742,2488000002.0
2005-09-20 21:45:00,85.714,85.746,85.692,85.719,1941399992.0
2005-09-20 21:50:00,85.734,85.754,85.708,85.747,1535300000.0
2005-09-20 21:55:00,85.756,85.758,85.698,85.724,1301399994.0
2005-09-20 22:00:00,85.714,85.747,85.679,85.746,3081299998.0
2005-09-20 22:05:00,85.723,85.749,85.702,85.714,1087700002.0
2005-09-20 22:10:00,85.742,85.758,85.662,85.696,1882099994.0
2005-09-20 22:15:00,85.701,85.749,85.675,85.684,1517599997.0
2005-09-20 22:20:00,85.72,85.746,85.693,85.709,1524100002.0
2005-09-20 22:25:00,85.713,85.73,85.635,85.714,1537199997.0
2005-09-20 22:30:00,85.705,85.731,85.657,85.704,2402299992.0
2005-09-20 22:35:00,85.73,85.75,85.671,85.749,1365199998.0
2005-09-20 22:40:00,85.704,85.76,85.68,85.693,1721399989.0
2005-09-20 22:45:00,85.718,85.742,85.674,85.696,1529399998.0
2005-09-20 22:50:00,85.699,85.774,85.681,85.702,1560999993.0
2005-09-20 22:55:00,85.737,85.783,85.68,85.68,1576999994.0
2005-09-20 23:00:00,85.767,85.776,85.697,85.728,1093000000.0
2005-09-20 23:05:00,85.715,85.739,85.657,85.696,1097199996.0
2005-09-20 23:10:00,85.685,85.718,85.664,85.69,922699994.0
2005-09-20 23:15:00,85.688,85.733,85.679,85.714,1038099995.0
2005-09-20 23:20:00,85.743,85.769,85.694,85.76,967899993.0
2005-09-20 23:25:00,85.74,85.792,85.73,85.748,901199995.0
2005-09-20 23:30:00,85.752,85.786,85.717,85.724,1083899992.0
2005-09-20 23:35:00,85.745,85.791,85.716,85.755,961199997.0
2005-09-20 23:40:00,85.767,85.831,85.733,85.831,980799995.0
2005-09-20 23:45:00,85.794,85.82,85.763,85.763,985099994.0
2005-09-20 23:50:00,85.773,85.805,85.745,85.762,1007399998.0
2005-09-20 23:55:00,85.773,85.822,85.749,85.769,880700008.0
2005-09-21 00:00:00,85.781,85.805,85.746,85.758,1047299996.0
2005-09-21 00:05:00,85.755,85.77,85.714,85.725,932399998.0
2005-09-21 00:10:00,85.743,85.797,85.713,85.734,1069199996.0
2005-09-21 00:15:00,85.762,85.782,85.714,85.735,1022499990.0
2005-09-21 00:20:00,85.735,85.751,85.674,85.685,1150000002.0
2005-09-21 00:25:00,85.696,85.753,85.682,85.709,845300000.0
2005-09-21 00:30:00,85.708,85.745,85.687,85.71,830900000.0
2005-09-21 00:35:00,85.723,85.749,85.686,85.697,1355199990.0
2005-09-21 00:40:00,85.702,85.79,85.701,85.754,1078999992.0
2005-09-21 00:45:00,85.729,85.751,85.688,85.723,980399998.0
2005-09-21 00:50:00,85.738,85.758,85.694,85.722,999799997.0
2005-09-21 00:55:00,85.709,85.737,85.685,85.7,759599999.0
2005-09-21 01:00:00,85.709,85.709,85.658,85.662,806499997.0
2005-09-21 01:05:00,85.696,85.764,85.692,85.745,1042899995.0
2005-09-21 01:10:00,85.752,85.755,85.688,85.719,1150100000.0
2005-09-21 01:15:00,85.738,85.757,85.689,85.745,1080199999.0
2005-09-21 01:20:00,85.712,85.756,85.659,85.677,861399998.0
2005-09-21 01:25:00,85.673,85.703,85.637,85.664,924100001.0
2005-09-21 01:30:00,85.677,85.718,85.634,85.671,999100002.0
2005-09-21 01:35:00,85.668,85.723,85.656,85.688,739400000.0
2005-09-21 01:40:00,85.693,85.762,85.671,85.725,1148699998.0
2005-09-21 01:45:00,85.777,85.83,85.734,85.76,1080100001.0
2005-09-21 01:50:00,85.758,85.815,85.748,85.749,949299996.0
2005-09-21 01:55:00,85.774,85.789,85.699,85.76,1230600002.0
2005-09-21 02:00:00,85.755,85.79,85.719,85.761,1115499993.0
2005-09-21 02:05:00,85.777,85.826,85.765,85.825,1179900000.0
2005-09-21 02:10:00,85.809,85.845,85.787,85.845,993499994.0
2005-09-21 02:15:00,85.855,85.898,85.835,85.845,1062199991.0
2005-09-21 02:20:00,85.869,85.907,85.841,85.868,1003700012.0
2005-09-21 02:25:00,85.896,85.934,85.877,85.899,1337499986.0
2005-09-21 02:30:00,85.924,85.939,85.846,85.872,1115699998.0
2005-09-21 02:35:00,85.87,85.879,85.764,85.775,915999994.0
2005-09-21 02:40:00,85.813,85.832,85.781,85.81,998299995.0
2005-09-21 02:45:00,85.805,85.846,85.788,85.815,880599999.0
2005-09-21 02:50:00,85.78,85.843,85.739,85.757,1016699995.0
2005-09-21 02:55:00,85.775,85.828,85.747,85.811,1143400000.0
2005-09-21 03:00:00,85.804,85.832,85.757,85.784,911599999.0
2005-09-21 03:05:00,85.802,85.816,85.73,85.756,1150899999.0
2005-09-21 03:10:00,85.754,85.78,85.707,85.707,811700002.0
2005-09-21 03:15:00,85.717,85.774,85.682,85.751,794899994.0
2005-09-21 03:20:00,85.764,85.821,85.728,85.781,1091899998.0
2005-09-21 03:25:00,85.791,85.81,85.762,85.77,1044999994.0
2005-09-21 03:30:00,85.795,85.832,85.761,85.815,1160299999.0
2005-09-21 03:35:00,85.809,85.907,85.809,85.895,868699999.0
2005-09-21 03:40:00,85.909,85.918,85.855,85.898,997200000.0
2005-09-21 03:45:00,85.898,85.935,85.87,85.915,852299993.0
2005-09-21 03:50:00,85.881,85.946,85.881,85.888,906300001.0
2005-09-21 03:55:00,85.915,85.924,85.862,85.893,1017900004.0
2005-09-21 04:00:00,85.886,85.92,85.862,85.874,1285199978.0
2005-09-21 04:05:00,85.864,85.92,85.841,85.896,802199996.0
2005-09-21 04:10:00,85.879,85.926,85.868,85.918,851300000.0
2005-09-21 04:15:00,85.89,85.935,85.877,85.899,1179500004.0
2005-09-21 04:20:00,85.888,85.938,85.882,85.927,818800000.0
2005-09-21 04:25:00,85.903,85.949,85.888,85.91,952999997.0
2005-09-21 04:30:00,85.924,85.948,85.883,85.913,1076799993.0
2005-09-21 04:35:00,85.908,85.949,85.88,85.928,841000001.0
2005-09-21 04:40:00,85.922,85.933,85.875,85.923,1002999999.0
2005-09-21 04:45:00,85.92,85.936,85.885,85.905,844200000.0
2005-09-21 04:50:00,85.908,85.95,85.858,85.899,1188599994.0
2005-09-21 04:55:00,85.875,85.922,85.861,85.869,740099997.0
2005-09-21 05:00:00,85.886,85.921,85.87,85.91,983800005.0
2005-09-21 05:05:00,85.888,85.937,85.847,85.912,1189099996.0
2005-09-21 05:10:00,85.88,85.929,85.851,85.873,994300007.0
2005-09-21 05:15:00,85.876,85.917,85.847,85.849,1104299998.0
2005-09-21 05:20:00,85.857,85.889,85.828,85.867,988800006.0
2005-09-21 05:25:00,85.86,85.897,85.824,85.832,883299997.0
2005-09-21 05:30:00,85.833,85.864,85.814,85.848,1217400009.0
2005-09-21 05:35:00,85.841,85.881,85.806,85.87,966199998.0
2005-09-21 05:40:00,85.874,85.884,85.823,85.848,950100005.0
2005-09-21 05:45:00,85.841,85.875,85.814,85.843,773999997.0
2005-09-21 05:50:00,85.859,85.919,85.842,85.874,1007199992.0
2005-09-21 05:55:00,85.867,85.902,85.849,85.88,816200003.0
2005-09-21 06:00:00,85.88,85.936,85.864,85.91,977999992.0
2005-09-21 06:05:00,85.907,85.948,85.848,85.909,893499998.0
2005-09-21 06:10:00,85.926,85.975,85.9,85.915,792300001.0
2005-09-21 06:15:00,85.931,85.962,85.901,85.919,1166099993.0
2005-09-21 06:20:00,85.904,85.962,85.898,85.898,927899998.0
2005-09-21 06:25:00,85.929,85.947,85.89,85.931,947200001.0
2005-09-21 06:30:00,85.911,85.962,85.899,85.927,1030699993.0
2005-09-21 06:35:00,85.928,85.996,85.903,85.969,1123800004.0
2005-09-21 06:40:00,85.975,85.987,85.885,85.921,889400001.0
2005-09-21 06:45:00,85.927,85.957,85.887,85.887,1127000001.0
2005-09-21 06:50:00,85.898,85.994,85.883,85.99,1098599996.0
2005-09-21 06:55:00,85.972,85.996,85.926,85.969,735800000.0
2005-09-21 07:00:00,85.95,86.001,85.921,85.921,817100001.0
2005-09-21 07:05:00,85.942,85.98,85.889,85.934,1063699997.0
2005-09-21 07:10:00,85.96,86.006,85.931,85.95,941600003.0
2005-09-21 07:15:00,85.965,86.014,85.931,85.991,1210399995.0
2005-09-21 07:20:00,85.97,85.991,85.914,85.948,922200002.0
2005-09-21 07:25:00,85.96,85.997,85.919,85.936,1029899999.0
2005-09-21 07:30:00,85.937,85.964,85.886,85.892,1077100011.0
2005-09-21 07:35:00,85.887,85.918,85.839,85.859,1070099995.0
2005-09-21 07:40:00,85.841,85.913,85.824,85.896,996599995.0
2005-09-21 07:45:00,85.896,85.912,85.843,85.843,913300002.0
2005-09-21 07:50:00,85.852,85.913,85.837,85.873,1175000008.0
2005-09-21 07:55:00,85.907,85.952,85.878,85.911,823700001.0
2005-09-21 08:00:00,85.914,85.924,85.855,85.897,1078699996.0
2005-09-21 08:05:00,85.867,85.932,85.856,85.901,984800003.0
2005-09-21 08:10:00,85.911,85.951,85.852,85.866,922400004.0
2005-09-21 08:15:00,85.873,85.899,85.832,85.848,930200000.0
2005-09-21 08:20:00,85.859,85.87,85.822,85.839,893199988.0
2005-09-21 08:25:00,85.834,85.878,85.813,85.843,933299997.0
2005-09-21 08:30:00,85.836,85.861,85.777,85.783,1240199994.0
2005-09-21 08:35:00,85.811,85.853,85.766,85.817,949399995.0
2005-09-21 08:40:00,85.815,85.839,85.71,85.76,935599992.0
2005-09-21 08:45:00,85.761,85.802,85.744,85.779,916300000.0
2005-09-21 08:50:00,85.81,85.846,85.779,85.823,1061800001.0
2005-09-21 08:55:00,85.822,85.835,85.756,85.76,787600004.0
2005-09-21 09:00:00,85.762,85.81,85.744,85.793,1185899997.0
2005-09-21 09:05:00,85.789,85.835,85.77,85.813,964699993.0
2005-09-21 09:10:00,85.822,85.864,85.793,85.859,878699995.0
2005-09-21 09:15:00,85.851,85.915,85.848,85.851,933500005.0
2005-09-21 09:20:00,85.85,85.943,85.839,85.943,782800003.0
2005-09-21 09:25:00,85.925,85.956,85.866,85.933,892599990.0
2005-09-21 09:30:00,85.911,85.956,85.887,85.917,887699999.0
2005-09-21 09:35:00,85.938,85.958,85.88,85.913,883100005.0
2005-09-21 09:40:00,85.865,85.935,85.865,85.908,909699993.0
2005-09-21 09:45:00,85.901,85.919,85.814,85.82,974100004.0
2005-09-21 09:50:00,85.831,85.854,85.771,85.83,816699999.0
2005-09-21 09:55:00,85.833,85.854,85.791,85.84,1245699998.0
2005-09-21 10:00:00,85.84,85.865,85.785,85.812,890099999.0
2005-09-21 10:05:00,85.805,85.87,85.772,85.847,1118799998.0
2005-09-21 10:10:00,85.84,85.889,85.806,85.85,814799995.0
2005-09-21 10:15:00,85.834,85.858,85.732,85.733,697699996.0
2005-09-21 10:20:00,85.751,85.779,85.658,85.668,1088599996.0
2005-09-21 10:25:00,85.701,85.774,85.677,85.722,842000001.0
2005-09-21 10:30:00,85.727,85.761,85.686,85.741,767700006.0
2005-09-21 10:35:00,85.751,85.786,85.731,85.744,1099199995.0
2005-09-21 10:40:00,85.743,85.846,85.735,85.792,1331699992.0
2005-09-21 10:45:00,85.788,85.793,85.713,85.741,858299992.0
2005-09-21 10:50:00,85.744,85.771,85.721,85.731,994199994.0
2005-09-21 10:55:00,85.733,85.746,85.624,85.649,1174099993.0
2005-09-21 11:00:00,85.666,85.682,85.608,85.677,1157199993.0
2005-09-21 11:05:00,85.664,85.746,85.663,85.737,774899996.0
2005-09-21 11:10:00,85.727,85.853,85.718,85.825,876299995.0
2005-09-21 11:15:00,85.768,85.913,85.738,85.807,1121699996.0
2005-09-21 11:20:00,85.814,85.887,85.803,85.848,932099997.0
2005-09-21 11:25:00,85.84,85.847,85.742,85.784,823699996.0
2005-09-21 11:30:00,85.78,85.78,85.675,85.709,977000003.0
2005-09-21 11:35:00,85.696,85.761,85.688,85.753,942900006.0
2005-09-21 11:40:00,85.721,85.752,85.685,85.685,918399998.0
2005-09-21 11:45:00,85.746,85.76,85.712,85.75,996899998.0
2005-09-21 11:50:00,85.747,85.769,85.701,85.733,1411799998.0
2005-09-21 11:55:00,85.715,85.793,85.708,85.753,1094099991.0
2005-09-21 12:00:00,85.754,85.759,85.691,85.717,981199999.0
2005-09-21 12:05:00,85.724,85.754,85.674,85.724,789800000.0
2005-09-21 12:10:00,85.712,85.773,85.712,85.747,757000002.0
2005-09-21 12:15:00,85.753,85.788,85.72,85.771,736999993.0
2005-09-21 12:20:00,85.776,85.807,85.73,85.732,1192700003.0
2005-09-21 12:25:00,85.759,85.796,85.735,85.775,932699999.0
2005-09-21 12:30:00,85.746,85.804,85.732,85.733,1177899993.0
2005-09-21 12:35:00,85.742,85.782,85.723,85.757,1003699998.0
2005-09-21 12:40:00,85.745,85.817,85.734,85.813,1171799996.0
2005-09-21 12:45:00,85.814,85.82,85.734,85.77,1021299995.0
2005-09-21 12:50:00,85.725,85.789,85.709,85.738,919799998.0
2005-09-21 12:55:00,85.77,85.792,85.731,85.77,931200000.0
2005-09-21 13:00:00,85.757,85.811,85.714,85.8,1135599994.0
2005-09-21 13:05:00,85.792,85.801,85.738,85.763,1083899991.0
2005-09-21 13:10:00,85.783,85.804,85.75,85.775,908700000.0
2005-09-21 13:15:00,85.752,85.81,85.74,85.798,900799996.0
2005-09-21 13:20:00,85.812,85.821,85.766,85.786,1130799996.0
2005-09-21 13:25:00,85.781,85.84,85.78,85.814,991000003.0
2005-09-21 13:30:00,85.798,85.843,85.778,85.8,1163200002.0
2005-09-21 13:35:00,85.819,85.874,85.799,85.831,1073199996.0
2005-09-21 13:40:00,85.849,85.881,85.829,85.85,1079900000.0
2005-09-21 13:45:00,85.827,85.859,85.783,85.799,1150500002.0
2005-09-21 13:50:00,85.795,85.842,85.754,85.755,919099998.0
2005-09-21 13:55:00,85.76,85.775,85.719,85.753,1083799992.0
2005-09-21 14:00:00,85.773,85.779,85.713,85.741,891099992.0
2005-09-21 14:05:00,85.762,85.804,85.713,85.769,1061100001.0
2005-09-21 14:10:00,85.767,85.806,85.753,85.778,992099997.0
2005-09-21 14:15:00,85.814,85.823,85.737,85.765,964599998.0
2005-09-21 14:20:00,85.776,85.797,85.705,85.706,929899997.0
2005-09-21 14:25:00,85.71,85.773,85.695,85.741,890899996.0
2005-09-21 14:30:00,85.709,85.76,85.681,85.695,870299991.0
2005-09-21 14:35:00,85.694,85.818,85.691,85.818,840799998.0
2005-09-21 14:40:00,85.797,85.802,85.713,85.771,915199998.0
2005-09-21 14:45:00,85.756,85.806,85.739,85.79,964199995.0
2005-09-21 14:50:00,85.77,85.82,85.745,85.754,881900003.0
2005-09-21 14:55:00,85.766,85.812,85.75,85.773,898399997.0
2005-09-21 15:00:00,85.745,85.804,85.724,85.724,1035000003.0
2005-09-21 15:05:00,85.736,85.774,85.685,85.723,1187499997.0
2005-09-21 15:10:00,85.733,85.743,85.672,85.709,1004799996.0
2005-09-21 15:15:00,85.698,85.726,85.668,85.707,1150000006.0
2005-09-21 15:20:00,85.69,85.77,85.676,85.747,845999998.0
2005-09-21 15:25:00,85.742,85.802,85.715,85.795,987899998.0
2005-09-21 15:30:00,85.764,85.803,85.76,85.793,708699995.0
2005-09-21 15:35:00,85.768,85.818,85.716,85.751,878600009.0
2005-09-21 15:40:00,85.743,85.775,85.708,85.742,1173599996.0
2005-09-21 15:45:00,85.74,85.76,85.689,85.734,1056400003.0
2005-09-21 15:50:00,85.728,85.752,85.694,85.721,873599994.0
2005-09-21 15:55:00,85.726,85.748,85.654,85.694,1013399987.0
2005-09-21 16:00:00,85.671,85.726,85.651,85.677,793699999.0
2005-09-21 16:05:00,85.69,85.708,85.65,85.664,893999991.0
2005-09-21 16:10:00,85.661,85.777,85.644,85.749,809900001.0
2005-09-21 16:15:00,85.778,85.779,85.694,85.735,1031900002.0
2005-09-21 16:20:00,85.742,85.753,85.703,85.717,1196699994.0
2005-09-21 16:25:00,85.733,85.774,85.71,85.737,1143599997.0
2005-09-21 16:30:00,85.765,85.813,85.743,85.806,1087799993.0
2005-09-21 16:35:00,85.785,85.819,85.772,85.8,1239499999.0
2005-09-21 16:40:00,85.806,85.832,85.752,85.766,1180199998.0
2005-09-21 16:45:00,85.767,85.789,85.743,85.767,900299995.0
2005-09-21 16:50:00,85.781,85.804,85.737,85.743,962699996.0
2005-09-21 16:55:00,85.737,85.79,85.687,85.735,842399990.0
2005-09-21 17:00:00,85.766,85.799,85.741,85.785,995799987.0
2005-09-21 17:05:00,85.746,85.799,85.713,85.719,652299996.0
2005-09-21 17:10:00,85.739,85.796,85.698,85.711,959899998.0
2005-09-21 17:15:00,85.701,85.745,85.661,85.661,1045000000.0
2005-09-21 17:20:00,85.658,85.714,85.643,85.677,1112399994.0
2005-09-21 17:25:00,85.674,85.726,85.659,85.683,1095500000.0
2005-09-21 17:30:00,85.664,85.71,85.632,85.669,1073199998.0
2005-09-21 17:35:00,85.697,85.78,85.69,85.728,843799998.0
2005-09-21 17:40:00,85.713,85.76,85.688,85.71,1070299991.0
2005-09-21 17:45:00,85.703,85.762,85.69,85.736,1066999998.0
2005-09-21 17:50:00,85.738,85.765,85.717,85.745,1103799999.0
2005-09-21 17:55:00,85.747,85.781,85.724,85.745,910199998.0
2005-09-21 18:00:00,85.715,85.87,85.687,85.756,6972799989.0
2005-09-21 18:05:00,85.771,85.832,85.756,85.8,9488799998.0
2005-09-21 18:10:00,85.779,85.824,85.71,85.739,7137299998.0
2005-09-21 18:15:00,85.75,85.82,85.74,85.766,7831200003.0
2005-09-21 18:20:00,85.772,85.797,85.73,85.779,8621799993.0
2005-09-21 18:25:00,85.83,85.88,85.75,85.781,6983999988.0
2005-09-21 18:30:00,85.752,85.801,85.733,85.759,7431399997.0
2005-09-21 18:35:00,85.751,85.798,85.716,85.758,5514299961.0
2005-09-21 18:40:00,85.769,85.842,85.758,85.758,4210299999.0
2005-09-21 18:45:00,85.777,85.789,85.683,85.734,3852500000.0
2005-09-21 18:50:00,85.727,85.785,85.704,85.729,4041000000.0
2005-09-21 18:55:00,85.732,85.802,85.704,85.772,4136700002.0
2005-09-21 19:00:00,85.758,85.793,85.72,85.752,3103599982.0
2005-09-21 19:05:00,85.745,85.772,85.714,85.742,3799199994.0
2005-09-21 19:10:00,85.716,85.776,85.702,85.729,1967400004.0
2005-09-21 19:15:00,85.743,85.773,85.699,85.741,2828999989.0
2005-09-21 19:20:00,85.724,85.793,85.678,85.739,3142799996.0
2005-09-21 19:25:00,85.749,85.776,85.687,85.701,4426999984.0
2005-09-21 19:30:00,85.697,85.718,85.671,85.672,3770199983.0
2005-09-21 19:35:00,85.697,85.726,85.66,85.705,3504399993.0
2005-09-21 19:40:00,85.702,85.719,85.66,85.664,2738200007.0
2005-09-21 19:45:00,85.665,85.7,85.612,85.626,2523899987.0
2005-09-21 19:50:00,85.646,85.682,85.612,85.639,2799899992.0
2005-09-21 19:55:00,85.683,85.715,85.632,85.653,2890299991.0
2005-09-21 20:00:00,85.655,85.711,85.605,85.69,2079600001.0
2005-09-21 20:05:00,85.69,85.711,85.646,85.646,3002499994.0
2005-09-21 20:10:00,85.668,85.7,85.632,85.659,3703100008.0
2005-09-21 20:15:00,85.655,85.688,85.628,85.663,2152100000.0
2005-09-21 20:20:00,85.639,85.682,85.622,85.65,3353199989.0
2005-09-21 20:25:00,85.638,85.717,85.6,85.662,4070599985.0
2005-09-21 20:30:00,85.683,85.694,85.646,85.653,4480300002.0
2005-09-21 20:35:00,85.684,85.696,85.604,85.614,3142500004.0
2005-09-21 20:40:00,85.624,85.674,85.606,85.644,5023900011.0
2005-09-21 20:45:00,85.665,85.699,85.616,85.645,3485399986.0
2005-09-21 20:50:00,85.638,85.681,85.601,85.624,3736499982.0
2005-09-21 20:55:00,85.627,85.669,85.604,85.634,5169600000.0
2005-09-21 21:00:00,85.653,85.709,85.629,85.692,3362999992.0
2005-09-21 21:05:00,85.644,85.728,85.644,85.692,3039900000.0
2005-09-21 21:10:00,85.695,85.721,85.651,85.693,2445200002.0
2005-09-21 21:15:00,85.681,85.719,85.629,85.665,3934799990.0
2005-09-21 21:20:00,85.688,85.703,85.649,85.655,5236900001.0
2005-09-21 21:25:00,85.653,85.725,85.651,85.702,3158999970.0
2005-09-21 21:30:00,85.691,85.738,85.66,85.723,1957700002.0
2005-09-21 21:35:00,85.714,85.756,85.695,85.719,1991399995.0
2005-09-21 21:40:00,85.725,85.748,85.679,85.704,2327199989.0
2005-09-21 21:45:00,85.703,85.757,85.697,85.719,2156599994.0
2005-09-21 21:50:00,85.72,85.789,85.72,85.756,1500599998.0
2005-09-21 21:55:00,85.732,85.78,85.72,85.748,1482600001.0
2005-09-21 22:00:00,85.745,85.796,85.71,85.763,2943799990.0
2005-09-21 22:05:00,85.75,85.793,85.739,85.764,1018899998.0
2005-09-21 22:10:00,85.77,85.815,85.738,85.795,1851399998.0
2005-09-21 22:15:00,85.766,85.828,85.753,85.777,1685399995.0
2005-09-21 22:20:00,85.754,85.811,85.754,85.803,1683400000.0
2005-09-21 22:25:00,85.775,85.825,85.754,85.767,1452800004.0
2005-09-21 22:30:00,85.789,85.811,85.742,85.766,2197499997.0
2005-09-21 22:35:00,85.76,85.844,85.754,85.795,1472199989.0
2005-09-21 22:40:00,85.803,85.863,85.775,85.784,1326999991.0
2005-09-21 22:45:00,85.792,85.831,85.751,85.768,1600900000.0
2005-09-21 22:50:00,85.803,85.839,85.764,85.782,1574199997.0
2005-09-21 22:55:00,85.769,85.827,85.726,85.733,1708500003.0
2005-09-21 23:00:00,85.806,85.855,85.779,85.816,926799995.0
2005-09-21 23:05:00,85.838,85.856,85.781,85.813,928699996.0
2005-09-21 23:10:00,85.814,85.831,85.77,85.785,937499998.0
2005-09-21 23:15:00,85.767,85.821,85.757,85.789,820599995.0
2005-09-21 23:20:00,85.798,85.83,85.771,85.799,1091599988.0
2005-09-21 23:25:00,85.798,85.829,85.769,85.799,944499994.0
2005-09-21 23:30:00,85.798,85.818,85.737,85.757,1003500000.0
2005-09-21 23:35:00,85.744,85.804,85.713,85.767,821799995.0
2005-09-21 23:40:00,85.77,85.785,85.735,85.777,1069600003.0
2005-09-21 23:45:00,85.755,85.804,85.74,85.788,1140799999.0
2005-09-21 23:50:00,85.773,85.804,85.742,85.768,858700001.0
2005-09-21 23:55:00,85.779,85.825,85.75,85.781,972799996.0
2005-09-22 00:00:00,85.768,85.825,85.754,85.811,1037000003.0
2005-09-22 00:05:00,85.798,85.832,85.762,85.779,924000004.0
2005-09-22 00:10:00,85.784,85.845,85.774,85.81,813399999.0
2005-09-22 00:15:00,85.832,85.88,85.817,85.838,953900000.0
2005-09-22 00:20:00,85.827,85.888,85.808,85.865,1240699996.0
2005-09-22 00:25:00,85.868,85.898,85.84,85.898,1019099988.0
2005-09-22 00:30:00,85.852,85.92,85.843,85.885,865300000.0
2005-09-22 00:35:00,85.9,85.925,85.852,85.877,1065999998.0
2005-09-22 00:40:00,85.886,85.909,85.839,85.874,1063499994.0
2005-09-22 00:45:00,85.875,85.932,85.874,85.92,853799992.0
2005-09-22 00:50:00,85.926,85.951,85.896,85.942,1250100000.0
2005-09-22 00:55:00,85.912,85.953,85.893,85.912,822400000.0
2005-09-22 01:00:00,85.884,85.933,85.853,85.864,1000399997.0
2005-09-22 01:05:00,85.894,85.917,85.858,85.909,1009599998.0
2005-09-22 01:10:00,85.89,85.912,85.83,85.865,811299999.0
2005-09-22 01:15:00,85.873,85.891,85.828,85.854,873800000.0
2005-09-22 01:20:00,85.841,85.877,85.824,85.824,857500007.0
2005-09-22 01:25:00,85.833,85.893,85.824,85.891,1193899995.0
2005-09-22 01:30:00,85.873,85.902,85.823,85.844,868200000.0
2005-09-22 01:35:00,85.853,85.872,85.814,85.822,812600001.0
2005-09-22 01:40:00,85.844,85.872,85.82,85.854,1117500002.0
2005-09-22 01:45:00,85.827,85.851,85.787,85.796,1063899996.0
2005-09-22 01:50:00,85.784,85.823,85.713,85.735,779000003.0
2005-09-22 01:55:00,85.759,85.808,85.727,85.742,840500002.0
2005-09-22 02:00:00,85.754,85.823,85.722,85.793,973199999.0
2005-09-22 02:05:00,85.807,85.856,85.77,85.833,942300003.0
2005-09-22 02:10:00,85.816,85.836,85.782,85.82,876000004.0
2005-09-22 02:15:00,85.805,85.837,85.78,85.78,1008700003.0
2005-09-22 02:20:00,85.813,85.82,85.775,85.787,1026299994.0
2005-09-22 02:25:00,85.772,85.799,85.737,85.754,980100005.0
2005-09-22 02:30:00,85.763,85.822,85.737,85.81,1166499994.0
2005-09-22 02:35:00,85.809,85.85,85.786,85.788,1026499999.0
2005-09-22 02:40:00,85.81,85.859,85.78,85.837,843299995.0
2005-09-22 02:45:00,85.815,85.899,85.815,85.871,976599996.0
2005-09-22 02:50:00,85.878,85.927,85.844,85.922,1082199996.0
2005-09-22 02:55:00,85.91,85.947,85.895,85.931,1027400001.0
2005-09-22 03:00:00,85.922,85.95,85.872,85.891,965599998.0
2005-09-22 03:05:00,85.91,85.937,85.883,85.914,1234200005.0
2005-09-22 03:10:00,85.915,85.98,85.905,85.978,1057800001.0
2005-09-22 03:15:00,85.952,85.976,85.914,85.939,1021399998.0
2005-09-22 03:20:00,85.937,85.956,85.912,85.917,1003399993.0
2005-09-22 03:25:00,85.932,85.963,85.868,85.887,1056399992.0
2005-09-22 03:30:00,85.932,85.932,85.815,85.845,1020500002.0
2005-09-22 03:35:00,85.86,85.942,85.85,85.928,1026600008.0
2005-09-22 03:40:00,85.921,85.946,85.88,85.911,1054899995.0
2005-09-22 03:45:00,85.923,85.971,85.904,85.947,819299997.0
2005-09-22 03:50:00,85.951,86.009,85.921,85.95,740000000.0
2005-09-22 03:55:00,85.969,85.994,85.946,85.979,1173900005.0
2005-09-22 04:00:00,85.971,85.984,85.902,85.967,1013599999.0
2005-09-22 04:05:00,85.994,86.022,85.948,85.982,746200002.0
2005-09-22 04:10:00,85.985,86.004,85.818,85.818,833299994.0
2005-09-22 04:15:00,85.845,85.905,85.826,85.862,1001199996.0
2005-09-22 04:20:00,85.858,85.942,85.858,85.93,937999996.0
2005-09-22 04:25:00,85.892,85.95,85.796,85.815,1290699995.0
2005-09-22 04:30:00,85.818,85.892,85.811,85.835,1110299996.0
2005-09-22 04:35:00,85.843,85.892,85.834,85.852,1040900002.0
2005-09-22 04:40:00,85.847,85.884,85.815,85.86,1187299993.0
2005-09-22 04:45:00,85.832,85.918,85.832,85.917,1073400002.0
2005-09-22 04:50:00,85.904,85.925,85.866,85.918,961500000.0
2005-09-22 04:55:00,85.883,85.949,85.883,85.92,847199995.0
2005-09-22 05:00:00,85.929,85.951,85.885,85.936,833999996.0
2005-09-22 05:05:00,85.91,85.951,85.838,85.859,833100004.0
2005-09-22 05:10:00,85.84,85.878,85.813,85.842,985000002.0
2005-09-22 05:15:00,85.862,85.891,85.831,85.849,1213500006.0
2005-09-22 05:20:00,85.89,85.894,85.836,85.84,958000000.0
2005-09-22 05:25:00,85.86,85.874,85.797,85.858,907699999.0
2005-09-22 05:30:00,85.868,85.897,85.841,85.88,1101099996.0
2005-09-22 05:35:00,85.885,85.906,85.841,85.864,1186499998.0
2005-09-22 05:40:00,85.878,85.923,85.842,85.918,1098099995.0
2005-09-22 05:45:00,85.89,85.931,85.872,85.888,942399994.0
2005-09-22 05:50:00,85.914,85.949,85.864,85.896,832599996.0
2005-09-22 05:55:00,85.897,85.946,85.872,85.926,711799994.0
2005-09-22 06:00:00,85.896,85.932,85.885,85.91,1068000007.0
2005-09-22 06:05:00,85.918,85.939,85.874,85.9,902799994.0
2005-09-22 06:10:00,85.88,85.902,85.83,85.881,986799998.0
2005-09-22 06:15:00,85.886,85.904,85.839,85.859,1186999995.0
2005-09-22 06:20:00,85.863,85.913,85.851,85.885,1066299993.0
2005-09-22 06:25:00,85.885,85.918,85.857,85.857,1022299994.0
2005-09-22 06:30:00,85.84,85.921,85.84,85.894,843900002.0
2005-09-22 06:35:00,85.885,85.93,85.861,85.868,843000000.0
2005-09-22 06:40:00,85.877,85.901,85.838,85.877,1060699993.0
2005-09-22 06:45:00,85.86,85.89,85.842,85.864,801300000.0
2005-09-22 06:50:00,85.851,85.886,85.836,85.871,759999997.0
2005-09-22 06:55:00,85.889,85.897,85.811,85.833,846700000.0
2005-09-22 07:00:00,85.841,85.869,85.824,85.856,939799994.0
2005-09-22 07:05:00,85.834,85.876,85.813,85.833,839600006.0
2005-09-22 07:10:00,85.833,85.865,85.816,85.852,884299999.0
2005-09-22 07:15:00,85.82,85.866,85.789,85.836,898599995.0
2005-09-22 07:20:00,85.815,85.868,85.789,85.838,850299997.0
2005-09-22 07:25:00,85.812,85.858,85.802,85.83,1300599995.0
2005-09-22 07:30:00,85.779,85.867,85.779,85.817,1119799987.0
2005-09-22 07:35:00,85.817,85.839,85.773,85.829,997899997.0
2005-09-22 07:40:00,85.797,85.834,85.776,85.825,1076299991.0
2005-09-22 07:45:00,85.825,85.848,85.784,85.804,916999999.0
2005-09-22 07:50:00,85.84,85.857,85.764,85.794,958200001.0
2005-09-22 07:55:00,85.784,85.788,85.685,85.734,766999998.0
2005-09-22 08:00:00,85.756,85.808,85.732,85.732,739400000.0
2005-09-22 08:05:00,85.705,85.728,85.661,85.682,925300003.0
2005-09-22 08:10:00,85.658,85.695,85.64,85.675,838799999.0
2005-09-22 08:15:00,85.696,85.721,85.56,85.662,983699997.0
2005-09-22 08:20:00,85.654,85.694,85.632,85.637,863299995.0
2005-09-22 08:25:00,85.615,85.678,85.615,85.661,903000004.0
2005-09-22 08:30:00,85.635,85.679,85.619,85.653,1241599995.0
2005-09-22 08:35:00,85.674,85.749,85.635,85.713,753600005.0
2005-09-22 08:40:00,85.731,85.778,85.702,85.729,998299994.0
2005-09-22 08:45:00,85.741,85.761,85.695,85.745,884899989.0
2005-09-22 08:50:00,85.78,85.78,85.673,85.684,936300005.0
2005-09-22 08:55:00,85.696,85.75,85.671,85.732,984499990.0
2005-09-22 09:00:00,85.732,85.761,85.67,85.691,1020700000.0
2005-09-22 09:05:00,85.685,85.713,85.661,85.684,893000001.0
2005-09-22 09:10:00,85.692,85.713,85.647,85.664,985000001.0
2005-09-22 09:15:00,85.647,85.72,85.641,85.706,1050299996.0
2005-09-22 09:20:00,85.687,85.716,85.595,85.609,1016999998.0
2005-09-22 09:25:00,85.606,85.664,85.587,85.614,901699999.0
2005-09-22 09:30:00,85.616,85.651,85.593,85.618,981299985.0
2005-09-22 09:35:00,85.61,85.634,85.575,85.609,926999999.0
2005-09-22 09:40:00,85.622,85.633,85.523,85.55,939599999.0
2005-09-22 09:45:00,85.559,85.573,85.505,85.512,979599997.0
2005-09-22 09:50:00,85.52,85.604,85.506,85.58,1093099987.0
2005-09-22 09:55:00,85.606,85.617,85.54,85.563,1041200002.0
2005-09-22 10:00:00,85.54,85.55,85.488,85.519,811599995.0
2005-09-22 10:05:00,85.52,85.52,85.467,85.501,1143700009.0
2005-09-22 10:10:00,85.494,85.518,85.435,85.446,1000799999.0
2005-09-22 10:15:00,85.456,85.485,85.43,85.455,765100000.0
2005-09-22 10:20:00,85.464,85.536,85.462,85.483,1004599995.0
2005-09-22 10:25:00,85.51,85.535,85.481,85.525,904000002.0
2005-09-22 10:30:00,85.505,85.545,85.453,85.493,840099996.0
2005-09-22 10:35:00,85.493,85.524,85.429,85.435,1222800003.0
2005-09-22 10:40:00,85.423,85.46,85.396,85.432,1233199999.0
2005-09-22 10:45:00,85.421,85.458,85.396,85.415,874400006.0
2005-09-22 10:50:00,85.393,85.443,85.358,85.438,822000003.0
2005-09-22 10:55:00,85.441,85.45,85.377,85.408,1118500002.0
2005-09-22 11:00:00,85.428,85.435,85.363,85.378,1082700001.0
2005-09-22 11:05:00,85.38,85.426,85.356,85.372,1090399989.0
2005-09-22 11:10:00,85.381,85.427,85.37,85.374,798499989.0
2005-09-22 11:15:00,85.371,85.412,85.342,85.374,828800001.0
2005-09-22 11:20:00,85.394,85.415,85.359,85.398,968699996.0
2005-09-22 11:25:00,85.389,85.411,85.333,85.335,858099990.0
2005-09-22 11:30:00,85.335,85.366,85.261,85.348,940299999.0
2005-09-22 11:35:00,85.341,85.397,85.333,85.36,1162199999.0
2005-09-22 11:40:00,85.351,85.41,85.332,85.372,835099998.0
2005-09-22 11:45:00,85.367,85.436,85.352,85.405,987500009.0
2005-09-22 11:50:00,85.378,85.421,85.315,85.336,988999991.0
2005-09-22 11:55:00,85.349,85.373,85.25,85.26,919999999.0
2005-09-22 12:00:00,85.234,85.31,85.234,85.265,1136799991.0
2005-09-22 12:05:00,85.246,85.297,85.225,85.274,821800002.0
2005-09-22 12:10:00,85.279,85.335,85.265,85.299,925399993.0
2005-09-22 12:15:00,85.306,85.372,85.277,85.343,835999992.0
2005-09-22 12:20:00,85.36,85.406,85.315,85.373,974300005.0
2005-09-22 12:25:00,85.413,85.435,85.367,85.393,1089499989.0
2005-09-22 12:30:00,85.41,85.411,85.356,85.365,1179399989.0
2005-09-22 12:35:00,85.38,85.382,85.317,85.338,1117300005.0
2005-09-22 12:40:00,85.346,85.383,85.295,85.332,1072099992.0
2005-09-22 12:45:00,85.336,85.381,85.306,85.369,934099994.0
2005-09-22 12:50:00,85.382,85.39,85.341,85.361,899799997.0
2005-09-22 12:55:00,85.364,85.386,85.343,85.371,868900002.0
2005-09-22 13:00:00,85.365,85.386,85.329,85.35,859700001.0
2005-09-22 13:05:00,85.337,85.39,85.306,85.348,1094499998.0
2005-09-22 13:10:00,85.365,85.422,85.35,85.413,962999995.0
2005-09-22 13:15:00,85.369,85.423,85.36,85.376,1129199993.0
2005-09-22 13:20:00,85.395,85.41,85.347,85.375,901700004.0
2005-09-22 13:25:00,85.347,85.38,85.304,85.345,890699996.0
2005-09-22 13:30:00,85.333,85.383,85.311,85.327,932000003.0
2005-09-22 13:35:00,85.344,85.361,85.297,85.353,982200003.0
2005-09-22 13:40:00,85.382,85.391,85.335,85.359,1147599997.0
2005-09-22 13:45:00,85.342,85.361,85.276,85.314,1126199997.0
2005-09-22 13:50:00,85.291,85.353,85.291,85.329,1043199993.0
2005-09-22 13:55:00,85.342,85.366,85.3,85.318,1044599995.0
2005-09-22 14:00:00,85.341,85.382,85.318,85.372,826300004.0
2005-09-22 14:05:00,85.358,85.374,85.329,85.363,932300007.0
2005-09-22 14:10:00,85.351,85.378,85.325,85.375,991799994.0
2005-09-22 14:15:00,85.354,85.425,85.343,85.425,1079400000.0
2005-09-22 14:20:00,85.407,85.427,85.369,85.369,823500004.0
2005-09-22 14:25:00,85.363,85.391,85.334,85.355,907499995.0
2005-09-22 14:30:00,85.337,85.411,85.334,85.375,936100004.0
2005-09-22 14:35:00,85.379,85.487,85.36,85.46,1170999999.0
2005-09-22 14:40:00,85.44,85.44,85.341,85.422,1166699998.0
2005-09-22 14:45:00,85.397,85.422,85.368,85.372,1040300003.0
2005-09-22 14:50:00,85.379,85.44,85.36,85.388,927099991.0
2005-09-22 14:55:00,85.416,85.434,85.354,85.382,862499998.0
2005-09-22 15:00:00,85.379,85.412,85.363,85.403,876599993.0
2005-09-22 15:05:00,85.394,85.412,85.316,85.353,1041499992.0
2005-09-22 15:10:00,85.334,85.403,85.324,85.381,936499993.0
2005-09-22 15:15:00,85.37,85.388,85.317,85.37,1054200001.0
2005-09-22 15:20:00,85.383,85.39,85.305,85.377,1037499991.0
2005-09-22 15:25:00,85.362,85.418,85.347,85.371,971899997.0
2005-09-22 15:30:00,85.359,85.384,85.324,85.343,901199999.0
2005-09-22 15:35:00,85.364,85.402,85.337,85.39,875999996.0
2005-09-22 15:40:00,85.402,85.407,85.314,85.341,1060300000.0
2005-09-22 15:45:00,85.368,85.412,85.348,85.405,1017000008.0
2005-09-22 15:50:00,85.403,85.421,85.358,85.382,852100000.0
2005-09-22 15:55:00,85.371,85.421,85.36,85.395,998000002.0
2005-09-22 16:00:00,85.385,85.454,85.37,85.386,1000799992.0
2005-09-22 16:05:00,85.39,85.442,85.373,85.406,928999999.0
2005-09-22 16:10:00,85.408,85.48,85.408,85.411,941999991.0
2005-09-22 16:15:00,85.449,85.454,85.391,85.408,849399994.0
2005-09-22 16:20:00,85.375,85.449,85.373,85.421,1082599996.0
2005-09-22 16:25:00,85.413,85.431,85.295,85.303,951499997.0
2005-09-22 16:30:00,85.278,85.317,85.266,85.291,1042300000.0
2005-09-22 16:35:00,85.301,85.325,85.252,85.284,924700002.0
2005-09-22 16:40:00,85.27,85.32,85.26,85.305,964200001.0
2005-09-22 16:45:00,85.304,85.319,85.255,85.28,956200000.0
2005-09-22 16:50:00,85.311,85.323,85.258,85.26,1123900001.0
2005-09-22 16:55:00,85.25,85.273,85.15,85.167,908299994.0
2005-09-22 17:00:00,85.165,85.206,85.142,85.142,1017199995.0
2005-09-22 17:05:00,85.162,85.206,85.115,85.196,868399999.0
2005-09-22 17:10:00,85.2,85.23,85.141,85.198,853300002.0
2005-09-22 17:15:00,85.195,85.22,85.102,85.134,967999998.0
2005-09-22 17:20:00,85.17,85.191,85.052,85.108,1049399991.0
2005-09-22 17:25:00,85.097,85.152,85.078,85.107,1104399988.0
2005-09-22 17:30:00,85.097,85.125,85.06,85.105,1043900000.0
2005-09-22 17:35:00,85.105,85.216,85.082,85.183,1030399996.0
2005-09-22 17:40:00,85.199,85.233,85.168,85.207,1143699995.0
2005-09-22 17:45:00,85.206,85.231,85.165,85.187,974700000.0
2005-09-22 17:50:00,85.207,85.239,85.17,85.233,1070000000.0
2005-09-22 17:55:00,85.197,85.197,85.136,85.16,1036399999.0
2005-09-22 18:00:00,85.12,85.19,85.092,85.143,6603299979.0
2005-09-22 18:05:00,85.134,85.134,85.048,85.093,9097899979.0
2005-09-22 18:10:00,85.096,85.13,85.069,85.118,7384199999.0
2005-09-22 18:15:00,85.17,85.197,85.113,85.191,8025499980.0
2005-09-22 18:20:00,85.171,85.25,85.142,85.193,7275399970.0
2005-09-22 18:25:00,85.21,85.27,85.143,85.185,6918899989.0
2005-09-22 18:30:00,85.179,85.239,85.165,85.205,7284899988.0
2005-09-22 18:35:00,85.212,85.254,85.19,85.227,5641099990.0
2005-09-22 18:40:00,85.224,85.275,85.194,85.225,4292599996.0
2005-09-22 18:45:00,85.228,85.267,85.194,85.237,4097500004.0
2005-09-22 18:50:00,85.213,85.227,85.14,85.199,4161399986.0
2005-09-22 18:55:00,85.176,85.215,85.124,85.153,3940599987.0
2005-09-22 19:00:00,85.165,85.228,85.145,85.156,2747399997.0
2005-09-22 19:05:00,85.175,85.191,85.11,85.118,3451599991.0
2005-09-22 19:10:00,85.115,85.188,85.087,85.158,2115799991.0
2005-09-22 19:15:00,85.131,85.198,85.123,85.167,2738799987.0
2005-09-22 19:20:00,85.185,85.221,85.107,85.196,3162999986.0
2005-09-22 19:25:00,85.176,85.198,85.112,85.139,4620599997.0
2005-09-22 19:30:00,85.163,85.194,85.115,85.179,3638299990.0
2005-09-22 19:35:00,85.168,85.185,85.097,85.122,3214700011.0
2005-09-22 19:40:00,85.123,85.177,85.106,85.123,2830499996.0
2005-09-22 19:45:00,85.123,85.149,85.002,85.021,2667099989.0
2005-09-22 19:50:00,85.045,85.142,85.04,85.082,2918599979.0
2005-09-22 19:55:00,85.103,85.132,85.033,85.076,2791499986.0
2005-09-22 20:00:00,85.068,85.085,85.012,85.061,2206799987.0
2005-09-22 20:05:00,85.064,85.101,85.041,85.056,2876199997.0
2005-09-22 20:10:00,85.091,85.144,85.069,85.095,4283699978.0
2005-09-22 20:15:00,85.083,85.122,85.05,85.09,2232799988.0
2005-09-22 20:20:00,85.049,85.14,85.03,85.102,3098399998.0
2005-09-22 20:25:00,85.105,85.194,85.099,85.186,4129699998.0
2005-09-22 20:30:00,85.168,85.199,85.098,85.098,4358399990.0
2005-09-22 20:35:00,85.126,85.192,85.105,85.136,3309899993.0
2005-09-22 20:40:00,85.141,85.185,85.086,85.125,5182999989.0
2005-09-22 20:45:00,85.134,85.163,85.089,85.11,3096299992.0
2005-09-22 20:50:00,85.114,85.18,85.08,85.158,3650100003.0
2005-09-22 20:55:00,85.145,85.178,85.109,85.121,4964099984.0
2005-09-22 21:00:00,85.129,85.171,85.095,85.118,3575499980.0
2005-09-22 21:05:00,85.117,85.155,85.075,85.105,3512899993.0
2005-09-22 21:10:00,85.092,85.14,85.069,85.094,2622100000.0
2005-09-22 21:15:00,85.081,85.186,85.073,85.144,3815099991.0
2005-09-22 21:20:00,85.124,85.192,85.1,85.12,4642899995.0
2005-09-22 21:25:00,85.115,85.198,85.115,85.19,2906899995.0
2005-09-22 21:30:00,85.182,85.195,85.124,85.151,1817299989.0
2005-09-22 21:35:00,85.134,85.193,85.122,85.147,1892499995.0
2005-09-22 21:40:00,85.16,85.191,85.126,85.152,2482000000.0
2005-09-22 21:45:00,85.148,85.177,85.08,85.111,2100399988.0
2005-09-22 21:50:00,85.092,85.161,85.069,85.111,1467999999.0
2005-09-22 21:55:00,85.122,85.167,85.105,85.151,1196600009.0
2005-09-22 22:00:00,85.151,85.175,85.099,85.145,3408899991.0
2005-09-22 22:05:00,85.125,85.187,85.107,85.127,1290999994.0
2005-09-22 22:10:00,85.16,85.19,85.12,85.122,1792300002.0
2005-09-22 22:15:00,85.145,85.166,85.099,85.141,1534500001.0
2005-09-22 22:20:00,85.113,85.18,85.099,85.134,1527500001.0
2005-09-22 22:25:00,85.145,85.177,85.101,85.138,1679999997.0
2005-09-22 22:30:00,85.135,85.153,85.104,85.127,2424199994.0
2005-09-22 22:35:00,85.118,85.169,85.098,85.112,1501499997.0
2005-09-22 22:40:00,85.149,85.183,85.114,85.158,1585599999.0
2005-09-22 22:45:00,85.163,85.307,85.144,85.191,1751899989.0
2005-09-22 22:50:00,85.143,85.231,85.139,85.187,1407399998.0
2005-09-22 22:55:00,85.199,85.209,85.07,85.145,1698999990.0
2005-09-22 23:00:00,85.191,85.23,85.104,85.164,982799996.0
2005-09-22 23:05:00,85.122,85.191,85.08,85.117,1004300003.0
2005-09-22 23:10:00,85.107,85.136,85.06,85.082,1121999989.0
2005-09-22 23:15:00,85.085,85.141,85.069,85.093,1093799997.0
2005-09-22 23:20:00,85.085,85.133,85.053,85.094,1027600000.0
2005-09-22 23:25:00,85.063,85.106,85.062,85.07,1101599997.0
2005-09-22 23:30:00,85.078,85.111,85.029,85.082,817200002.0
2005-09-22 23:35:00,85.111,85.111,85.028,85.078,885799994.0
2005-09-22 23:40:00,85.061,85.121,85.025,85.095,963600000.0
2005-09-22 23:45:00,85.076,85.134,85.071,85.11,780100000.0
2005-09-22 23:50:00,85.119,85.171,85.091,85.126,907899999.0
2005-09-22 23:55:00,85.091,85.128,85.068,85.068,808500001.0
2005-09-23 00:00:00,85.073,85.122,85.049,85.092,958100002.0
2005-09-23 00:05:00,85.088,85.147,85.06,85.097,914399994.0
2005-09-23 00:10:00,85.09,85.174,85.077,85.147,1148399999.0
2005-09-23 00:15:00,85.124,85.155,85.084,85.098,1154399998.0
2005-09-23 00:20:00,85.109,85.134,85.09,85.119,1196200005.0
2005-09-23 00:25:00,85.111,85.163,85.092,85.133,888799992.0
2005-09-23 00:30:00,85.111,85.157,85.094,85.124,978200000.0
2005-09-23 00:35:00,85.14,85.158,85.112,85.131,1195499996.0
2005-09-23 00:40:00,85.135,85.188,85.114,85.157,1270099994.0
2005-09-23 00:45:00,85.166,85.193,85.128,85.17,985800014.0
2005-09-23 00:50:00,85.193,85.231,85.166,85.214,916399991.0
2005-09-23 00:55:00,85.187,85.22,85.152,85.174,1156800005.0
2005-09-23 01:00:00,85.195,85.212,85.146,85.18,681199999.0
2005-09-23 01:05:00,85.18,85.225,85.163,85.212,1017900004.0
2005-09-23 01:10:00,85.189,85.227,85.11,85.167,958300007.0
2005-09-23 01:15:00,85.13,85.175,85.09,85.14,971399991.0
2005-09-23 01:20:00,85.135,85.172,85.101,85.116,1103999997.0
2005-09-23 01:25:00,85.113,85.156,85.074,85.109,1135899995.0
2005-09-23 01:30:00,85.093,85.149,85.053,85.13,1191099996.0
2005-09-23 01:35:00,85.114,85.166,85.094,85.113,844199991.0
2005-09-23 01:40:00,85.11,85.165,85.099,85.108,1073900001.0
2005-09-23 01:45:00,85.127,85.181,85.112,85.161,1024299999.0
2005-09-23 01:50:00,85.108,85.177,85.056,85.111,926799995.0
2005-09-23 01:55:00,85.13,85.133,85.02,85.03,1035399996.0
2005-09-23 02:00:00,84.999,85.059,84.957,84.97,833699997.0
2005-09-23 02:05:00,84.947,85.046,84.906,85.024,981299997.0
2005-09-23 02:10:00,85.043,85.084,85.024,85.06,1104799999.0
2005-09-23 02:15:00,85.062,85.08,85.008,85.036,1041299992.0
2005-09-23 02:20:00,85.048,85.084,84.975,85.009,1043499998.0
2005-09-23 02:25:00,85.003,85.048,84.903,84.918,1070099990.0
2005-09-23 02:30:00,84.918,84.976,84.889,84.915,1027600001.0
2005-09-23 02:35:00,84.903,84.937,84.861,84.908,918599993.0
2005-09-23 02:40:00,84.885,84.939,84.866,84.933,805800002.0
2005-09-23 02:45:00,84.957,84.965,84.876,84.883,909900002.0
2005-09-23 02:50:00,84.886,84.926,84.849,84.899,889899999.0
2005-09-23 02:55:00,84.901,84.928,84.859,84.914,1059899998.0
2005-09-23 03:00:00,84.899,84.952,84.844,84.858,1021599998.0
2005-09-23 03:05:00,84.87,84.905,84.833,84.833,1031799994.0
2005-09-23 03:10:00,84.845,84.884,84.806,84.843,1119700005.0
2005-09-23 03:15:00,84.851,84.909,84.825,84.886,805499998.0
2005-09-23 03:20:00,84.898,84.961,84.874,84.933,1051100003.0
2005-09-23 03:25:00,84.943,84.994,84.921,84.96,1016800001.0
2005-09-23 03:30:00,84.951,84.981,84.878,84.909,937099993.0
2005-09-23 03:35:00,84.91,84.929,84.847,84.876,992199998.0
2005-09-23 03:40:00,84.845,84.867,84.795,84.83,1029300001.0
2005-09-23 03:45:00,84.833,84.875,84.81,84.846,1002499998.0
2005-09-23 03:50:00,84.809,84.876,84.808,84.83,830699998.0
2005-09-23 03:55:00,84.839,84.897,84.827,84.852,944300002.0
2005-09-23 04:00:00,84.865,84.877,84.799,84.82,781599992.0
2005-09-23 04:05:00,84.837,84.879,84.815,84.828,913999994.0
2005-09-23 04:10:00,84.822,84.896,84.817,84.848,1146300003.0
2005-09-23 04:15:00,84.867,84.908,84.833,84.867,1066899996.0
2005-09-23 04:20:00,84.851,84.894,84.821,84.84,991699998.0
2005-09-23 04:25:00,84.851,84.881,84.826,84.863,740199999.0
2005-09-23 04:30:00,84.859,84.892,84.812,84.837,1081800000.0
2005-09-23 04:35:00,84.861,84.875,84.805,84.841,1264299996.0
2005-09-23 04:40:00,84.838,84.89,84.799,84.861,968299998.0
2005-09-23 04:45:00,84.86,84.905,84.816,84.816,820000001.0
2005-09-23 04:50:00,84.828,84.884,84.814,84.841,1233799999.0
2005-09-23 04:55:00,84.819,84.863,84.805,84.854,801599995.0
2005-09-23 05:00:00,84.847,84.887,84.815,84.858,1015300001.0
2005-09-23 05:05:00,84.888,84.922,84.841,84.884,776899993.0
2005-09-23 05:10:00,84.881,84.913,84.816,84.87,902100003.0
2005-09-23 05:15:00,84.857,84.888,84.818,84.852,890499997.0
2005-09-23 05:20:00,84.838,84.887,84.814,84.835,1014300001.0
2005-09-23 05:25:00,84.819,84.863,84.788,84.826,996999996.0
2005-09-23 05:30:00,84.855,84.885,84.816,84.824,1018399995.0
2005-09-23 05:35:00,84.803,84.863,84.803,84.827,1084600007.0
2005-09-23 05:40:00,84.834,84.878,84.797,84.815,959399985.0
2005-09-23 05:45:00,84.811,84.873,84.804,84.842,890699999.0
2005-09-23 05:50:00,84.893,84.893,84.801,84.843,1058300000.0
2005-09-23 05:55:00,84.868,84.881,84.815,84.838,792800003.0
2005-09-23 06:00:00,84.865,84.886,84.818,84.858,793000000.0
2005-09-23 06:05:00,84.873,84.896,84.846,84.871,842299998.0
2005-09-23 06:10:00,84.848,84.912,84.831,84.831,849500001.0
2005-09-23 06:15:00,84.866,84.878,84.81,84.814,971299999.0
2005-09-23 06:20:00,84.818,84.853,84.781,84.819,976799999.0
2005-09-23 06:25:00,84.82,84.848,84.801,84.818,971800000.0
2005-09-23 06:30:00,84.784,84.836,84.771,84.787,1010299999.0
2005-09-23 06:35:00,84.813,84.823,84.766,84.774,965500004.0
2005-09-23 06:40:00,84.785,84.852,84.759,84.778,828700002.0
2005-09-23 06:45:00,84.773,84.813,84.728,84.74,924599995.0
2005-09-23 06:50:00,84.77,84.796,84.742,84.768,1155399996.0
2005-09-23 06:55:00,84.763,84.813,84.755,84.802,889200005.0
2005-09-23 07:00:00,84.789,84.833,84.772,84.812,824100003.0
2005-09-23 07:05:00,84.799,84.854,84.769,84.817,872000000.0
2005-09-23 07:10:00,84.826,84.859,84.798,84.845,952099994.0
2005-09-23 07:15:00,84.808,84.847,84.773,84.825,1029499998.0
2005-09-23 07:20:00,84.82,84.873,84.804,84.838,935600000.0
2005-09-23 07:25:00,84.85,84.892,84.816,84.842,1114299995.0
2005-09-23 07:30:00,84.863,84.904,84.799,84.806,1058399994.0
2005-09-23 07:35:00,84.813,84.863,84.798,84.819,1122399998.0
2005-09-23 07:40:00,84.809,84.868,84.809,84.821,635200001.0
2005-09-23 07:45:00,84.819,84.85,84.764,84.787,992299999.0
2005-09-23 07:50:00,84.821,84.867,84.761,84.83,1270899992.0
2005-09-23 07:55:00,84.82,84.857,84.782,84.818,909199992.0
2005-09-23 08:00:00,84.795,85.004,84.795,85.004,1079900000.0
2005-09-23 08:05:00,84.887,84.925,84.849,84.887,990999995.0
2005-09-23 08:10:00,84.878,84.917,84.847,84.873,900200007.0
2005-09-23 08:15:00,84.88,84.905,84.816,84.849,892100000.0
2005-09-23 08:20:00,84.835,84.869,84.793,84.861,962899987.0
2005-09-23 08:25:00,84.856,84.913,84.832,84.894,927699991.0
2005-09-23 08:30:00,84.927,84.958,84.873,84.885,1274700000.0
2005-09-23 08:35:00,84.895,84.947,84.834,84.84,846599995.0
2005-09-23 08:40:00,84.816,84.866,84.782,84.8,1060600001.0
2005-09-23 08:45:00,84.821,84.913,84.821,84.879,849499999.0
2005-09-23 08:50:00,84.863,84.881,84.804,84.819,1075699993.0
2005-09-23 08:55:00,84.808,84.835,84.721,84.77,818699999.0
2005-09-23 09:00:00,84.774,84.871,84.761,84.801,928000000.0
2005-09-23 09:05:00,84.837,84.846,84.793,84.825,1058799992.0
2005-09-23 09:10:00,84.791,84.833,84.745,84.768,764699992.0
2005-09-23 09:15:00,84.79,84.816,84.743,84.783,802599997.0
2005-09-23 09:20:00,84.796,84.822,84.728,84.748,883299996.0
2005-09-23 09:25:00,84.765,84.802,84.744,84.781,1046099996.0
2005-09-23 09:30:00,84.774,84.796,84.718,84.749,940400001.0
2005-09-23 09:35:00,84.759,84.775,84.709,84.729,777700002.0
2005-09-23 09:40:00,84.752,84.766,84.711,84.746,1028400001.0
2005-09-23 09:45:00,84.758,84.812,84.742,84.755,1103699999.0
2005-09-23 09:50:00,84.76,84.806,84.728,84.783,1019599991.0
2005-09-23 09:55:00,84.789,84.807,84.76,84.776,994800000.0
2005-09-23 10:00:00,84.773,84.818,84.75,84.795,793600010.0
2005-09-23 10:05:00,84.772,84.816,84.747,84.777,1249199991.0
2005-09-23 10:10:00,84.78,84.799,84.731,84.768,859900002.0
2005-09-23 10:15:00,84.767,84.811,84.749,84.789,846000000.0
2005-09-23 10:20:00,84.787,84.815,84.73,84.751,743100003.0
2005-09-23 10:25:00,84.768,84.792,84.737,84.753,1078000002.0
2005-09-23 10:30:00,84.772,84.796,84.717,84.73,982799996.0
2005-09-23 10:35:00,84.73,84.799,84.729,84.796,1203400001.0
2005-09-23 10:40:00,84.758,84.891,84.758,84.866,1194299995.0
2005-09-23 10:45:00,84.876,84.927,84.854,84.89,996199993.0
2005-09-23 10:50:00,84.897,84.923,84.839,84.878,1058600000.0
2005-09-23 10:55:00,84.909,84.93,84.856,84.859,1272299998.0
2005-09-23 11:00:00,84.775,84.868,84.615,84.819,1039800001.0
2005-09-23 11:05:00,84.809,84.813,84.685,84.756,1330900010.0
2005-09-23 11:10:00,84.762,84.806,84.737,84.754,888400005.0
2005-09-23 11:15:00,84.745,84.8,84.702,84.775,988099998.0
2005-09-23 11:20:00,84.821,84.859,84.806,84.831,713799995.0
2005-09-23 11:25:00,84.817,84.918,84.817,84.848,682800002.0
2005-09-23 11:30:00,84.859,84.875,84.803,84.853,922200000.0
2005-09-23 11:35:00,84.869,84.901,84.81,84.871,961599995.0
2005-09-23 11:40:00,84.853,84.899,84.809,84.844,943799994.0
2005-09-23 11:45:00,84.873,84.928,84.823,84.835,1153099998.0
2005-09-23 11:50:00,84.828,84.915,84.805,84.87,1066899997.0
2005-09-23 11:55:00,84.882,84.92,84.844,84.865,824700001.0
2005-09-23 12:00:00,84.866,84.955,84.863,84.911,782899996.0
2005-09-23 12:05:00,84.927,84.938,84.873,84.92,942999997.0
2005-09-23 12:10:00,84.898,84.934,84.882,84.886,965899995.0
2005-09-23 12:15:00,84.895,84.937,84.849,84.907,948399997.0
2005-09-23 12:20:00,84.903,84.928,84.843,84.857,992599998.0
2005-09-23 12:25:00,84.842,84.915,84.818,84.915,1020199994.0
2005-09-23 12:30:00,84.923,84.972,84.885,84.909,1027899994.0
2005-09-23 12:35:00,84.914,84.931,84.835,84.84,936000000.0
2005-09-23 12:40:00,84.87,84.913,84.754,84.77,1120700000.0
2005-09-23 12:45:00,84.787,84.825,84.753,84.825,996299993.0
2005-09-23 12:50:00,84.821,84.849,84.778,84.811,930299999.0
2005-09-23 12:55:00,84.83,84.849,84.717,84.753,786300000.0
2005-09-23 13:00:00,84.771,84.785,84.741,84.743,828900001.0
2005-09-23 13:05:00,84.733,84.811,84.733,84.798,1054599997.0
2005-09-23 13:10:00,84.771,84.848,84.753,84.78,1026600002.0
2005-09-23 13:15:00,84.776,84.831,84.759,84.811,1068999987.0
2005-09-23 13:20:00,84.818,84.883,84.809,84.826,1184099997.0
2005-09-23 13:25:00,84.844,84.858,84.79,84.821,930200001.0
2005-09-23 13:30:00,84.815,84.838,84.748,84.76,870800002.0
2005-09-23 13:35:00,84.788,84.79,84.716,84.766,1008599998.0
2005-09-23 13:40:00,84.718,84.805,84.71,84.763,941899997.0
2005-09-23 13:45:00,84.751,84.847,84.729,84.791,1049299999.0
2005-09-23 13:50:00,84.762,84.795,84.739,84.762,810699996.0
2005-09-23 13:55:00,84.76,84.796,84.697,84.713,903899993.0
2005-09-23 14:00:00,84.688,84.747,84.652,84.708,985199997.0
2005-09-23 14:05:00,84.696,84.728,84.65,84.686,856599998.0
2005-09-23 14:10:00,84.686,84.771,84.673,84.742,711299999.0
2005-09-23 14:15:00,84.731,84.762,84.682,84.715,1108700003.0
2005-09-23 14:20:00,84.721,84.744,84.636,84.64,972099999.0
2005-09-23 14:25:00,84.636,84.679,84.608,84.657,683800002.0
2005-09-23 14:30:00,84.633,84.661,84.61,84.62,795200001.0
2005-09-23 14:35:00,84.628,84.719,84.625,84.692,890999995.0
2005-09-23 14:40:00,84.688,84.734,84.643,84.708,867400003.0
2005-09-23 14:45:00,84.692,84.766,84.692,84.742,975899994.0
2005-09-23 14:50:00,84.737,84.783,84.698,84.753,1007199995.0
2005-09-23 14:55:00,84.768,84.796,84.736,84.756,849600003.0
2005-09-23 15:00:00,84.724,84.803,84.724,84.774,1067199998.0
2005-09-23 15:05:00,84.779,84.796,84.661,84.661,1253800006.0
2005-09-23 15:10:00,84.699,84.773,84.683,84.748,999299998.0
2005-09-23 15:15:00,84.745,84.795,84.734,84.777,917700002.0
2005-09-23 15:20:00,84.787,84.806,84.731,84.768,967199999.0
2005-09-23 15:25:00,84.772,84.842,84.717,84.842,1113199993.0
2005-09-23 15:30:00,84.79,84.852,84.753,84.795,777799992.0
2005-09-23 15:35:00,84.781,84.839,84.742,84.773,930500003.0
2005-09-23 15:40:00,84.792,84.821,84.738,84.776,950299995.0
2005-09-23 15:45:00,84.8,84.878,84.776,84.802,1016799997.0
2005-09-23 15:50:00,84.815,84.816,84.768,84.787,908699999.0
2005-09-23 15:55:00,84.783,84.838,84.769,84.804,1168799997.0
2005-09-23 16:00:00,84.751,84.815,84.725,84.8,940500006.0
2005-09-23 16:05:00,84.803,84.857,84.803,84.82,1077399997.0
2005-09-23 16:10:00,84.833,84.908,84.815,84.877,643400004.0
2005-09-23 16:15:00,84.884,84.914,84.864,84.898,845299996.0
2005-09-23 16:20:00,84.879,84.927,84.872,84.901,1093799995.0
2005-09-23 16:25:00,84.899,84.945,84.888,84.944,867299998.0
2005-09-23 16:30:00,84.923,84.951,84.892,84.898,810300001.0
2005-09-23 16:35:00,84.892,84.946,84.874,84.915,963000001.0
2005-09-23 16:40:00,84.897,84.925,84.861,84.89,921400001.0
2005-09-23 16:45:00,84.869,84.956,84.848,84.953,1078399991.0
2005-09-23 16:50:00,84.944,85.004,84.92,84.983,951999995.0
2005-09-23 16:55:00,84.976,85.011,84.96,85.005,910399995.0
2005-09-23 17:00:00,85.005,85.03,84.952,85.001,980300002.0
2005-09-23 17:05:00,84.977,85.05,84.977,84.993,961099999.0
2005-09-23 17:10:00,85.01,85.06,84.986,84.995,1033800004.0
2005-09-23 17:15:00,85.022,85.084,84.994,85.053,860999994.0
2005-09-23 17:20:00,85.037,85.064,84.987,84.999,995499999.0
2005-09-23 17:25:00,85.023,85.054,84.966,84.996,1009499997.0
2005-09-23 17:30:00,84.985,85.037,84.96,85.008,931200001.0
2005-09-23 17:35:00,85.008,85.053,84.976,84.982,1029199995.0
2005-09-23 17:40:00,84.997,85.035,84.947,84.996,807599999.0
2005-09-23 17:45:00,85.016,85.058,84.977,85.004,984800005.0
2005-09-23 17:50:00,84.998,85.052,84.92,84.922,895999998.0
2005-09-23 17:55:00,84.979,85.004,84.918,84.931,1050300004.0
2005-09-23 18:00:00,84.906,85.06,84.882,84.985,7143599969.0
2005-09-23 18:05:00,84.99,85.051,84.962,84.987,8829499992.0
2005-09-23 18:10:00,84.985,85.071,84.984,85.063,6624399970.0
2005-09-23 18:15:00,85.058,85.14,85.033,85.033,6357299982.0
2005-09-23 18:20:00,85.036,85.1,85.004,85.031,8771399955.0
2005-09-23 18:25:00,85.05,85.11,85.016,85.068,6974599998.0
2005-09-23 18:30:00,85.044,85.07,84.977,84.995,6769299984.0
2005-09-23 18:35:00,84.991,85.061,84.979,84.993,5291199972.0
2005-09-23 18:40:00,84.998,85.053,84.947,84.981,4201399989.0
2005-09-23 18:45:00,84.982,85.038,84.977,85.007,3708800002.0
2005-09-23 18:50:00,85.018,85.072,84.992,85.018,4270099996.0
2005-09-23 18:55:00,85.037,85.075,84.994,85.022,4403700004.0
2005-09-23 19:00:00,85.025,85.068,84.987,85.018,2840400002.0
2005-09-23 19:05:00,85.027,85.069,84.994,85.01,3569400008.0
2005-09-23 19:10:00,85.014,85.099,85.004,85.042,1924099990.0
2005-09-23 19:15:00,85.053,85.095,85.027,85.05,2708100007.0
2005-09-23 19:20:00,85.048,85.121,85.022,85.076,3031799999.0
2005-09-23 19:25:00,85.074,85.1,85.026,85.058,5011399974.0
2005-09-23 19:30:00,85.053,85.096,84.996,85.049,3589899988.0
2005-09-23 19:35:00,85.056,85.139,85.033,85.096,2945599996.0
2005-09-23 19:40:00,85.098,85.121,85.056,85.058,2815000000.0
2005-09-23 19:45:00,85.09,85.14,85.059,85.085,2472699994.0
2005-09-23 19:50:00,85.1,85.159,85.048,85.068,2451199999.0
2005-09-23 19:55:00,85.086,85.147,85.069,85.096,3146499999.0
2005-09-23 20:00:00,85.099,85.132,85.02,85.092,2031799998.0
2005-09-23 20:05:00,85.093,85.153,85.073,85.14,2973399991.0
2005-09-23 20:10:00,85.087,85.137,85.065,85.092,4036399987.0
2005-09-23 20:15:00,85.088,85.104,85.035,85.057,2137899995.0
2005-09-23 20:20:00,85.059,85.119,85.038,85.064,3020899996.0
2005-09-23 20:25:00,85.051,85.114,85.025,85.058,4620099976.0
2005-09-23 20:30:00,85.047,85.143,85.034,85.1,4947999979.0
2005-09-23 20:35:00,85.108,85.165,85.075,85.08,2851099994.0
2005-09-23 20:40:00,85.082,85.127,85.048,85.054,5234400001.0
2005-09-23 20:45:00,85.077,85.136,85.04,85.086,3449300007.0
2005-09-23 20:50:00,85.069,85.137,85.031,85.091,3420299983.0
2005-09-23 20:55:00,85.089,85.126,85.054,85.06,5236099976.0
2005-09-23 21:00:00,85.045,85.121,85.034,85.051,3521099985.0
2005-09-23 21:05:00,85.047,85.163,85.047,85.105,3042999995.0
2005-09-23 21:10:00,85.101,85.173,85.068,85.091,2669499993.0
2005-09-23 21:15:00,85.136,85.185,85.117,85.131,4073799995.0
2005-09-23 21:20:00,85.141,85.183,85.105,85.124,4656499997.0
2005-09-23 21:25:00,85.11,85.192,85.095,85.143,2844699993.0
2005-09-23 21:30:00,85.147,85.186,85.107,85.185,1699499997.0
2005-09-23 21:35:00,85.137,85.16,85.11,85.128,1875499996.0
2005-09-23 21:40:00,85.126,85.177,85.093,85.115,2520299979.0
2005-09-23 21:45:00,85.123,85.138,85.072,85.115,1888199993.0
2005-09-23 21:50:00,85.081,85.135,85.059,85.115,1656000002.0
2005-09-23 21:55:00,85.085,85.135,85.077,85.104,1281100000.0
2005-09-23 22:00:00,85.092,85.161,85.084,85.119,2945599997.0
2005-09-23 22:05:00,85.085,85.165,85.085,85.138,1035099999.0
2005-09-23 22:10:00,85.149,85.165,85.108,85.145,1639999995.0
2005-09-23 22:15:00,85.131,85.156,85.091,85.115,1837599998.0
2005-09-23 22:20:00,85.116,85.172,85.101,85.14,1690500002.0
2005-09-23 22:25:00,85.125,85.189,85.107,85.144,1790400000.0
2005-09-23 22:30:00,85.13,85.18,85.096,85.132,2101099993.0
2005-09-23 22:35:00,85.132,85.162,85.109,85.129,1247399990.0
2005-09-23 22:40:00,85.15,85.183,85.086,85.107,1233400003.0
2005-09-23 22:45:00,85.079,85.142,85.059,85.108,1515200000.0
2005-09-23 22:50:00,85.097,85.158,85.064,85.099,1441500000.0
2005-09-23 22:55:00,85.124,85.218,85.086,85.086,1641899989.0
2005-09-23 23:00:00,85.17,85.25,85.17,85.18,796800016.0
2005-09-23 23:05:00,85.17,85.21,85.17,85.21,597600012.0
2005-09-23 23:10:00,85.24,85.27,85.24,85.27,398400008.0
2005-09-23 23:15:00,85.24,85.24,85.23,85.23,398400008.0
2005-09-23 23:20:00,85.24,85.24,85.14,85.2,597600012.0
2005-09-23 23:25:00,85.27,85.27,85.18,85.18,398400008.0
2005-09-23 23:30:00,85.17,85.24,85.17,85.24,597600012.0
2005-09-23 23:40:00,85.21,85.21,85.21,85.21,199200004.0
2005-09-23 23:45:00,85.24,85.24,85.21,85.21,398400008.0
2005-09-23 23:50:00,85.24,85.29,85.21,85.29,597600012.0
2005-09-23 23:55:00,85.36,85.36,85.28,85.28,398400008.0
2005-09-25 23:00:00,85.171,85.188,85.048,85.135,984300002.0
2005-09-25 23:05:00,85.117,85.161,85.078,85.079,1093899996.0
2005-09-25 23:10:00,85.118,85.145,85.078,85.11,1070199999.0
2005-09-25 23:15:00,85.093,85.16,85.077,85.154,1007399999.0
2005-09-25 23:20:00,85.118,85.186,85.111,85.164,863000000.0
2005-09-25 23:25:00,85.162,85.192,85.122,85.177,1036999996.0
2005-09-25 23:30:00,85.152,85.178,85.111,85.111,966899993.0
2005-09-25 23:35:00,85.099,85.146,85.027,85.099,1059299995.0
2005-09-25 23:40:00,85.112,85.16,85.08,85.113,1006599993.0
2005-09-25 23:45:00,85.087,85.126,85.07,85.097,785899998.0
2005-09-25 23:50:00,85.108,85.149,85.065,85.103,785399999.0
2005-09-25 23:55:00,85.116,85.141,85.076,85.129,984299989.0
2005-09-26 00:00:00,85.149,85.164,85.066,85.097,899100001.0
2005-09-26 00:05:00,85.102,85.158,85.063,85.088,915599997.0
2005-09-26 00:10:00,85.092,85.143,85.083,85.119,1130699990.0
2005-09-26 00:15:00,85.123,85.145,85.071,85.145,965400002.0
2005-09-26 00:20:00,85.089,85.132,85.056,85.068,1169200002.0
2005-09-26 00:25:00,85.077,85.091,85.023,85.045,978799997.0
2005-09-26 00:30:00,85.011,85.07,85.009,85.035,903000002.0
2005-09-26 00:35:00,85.026,85.055,84.987,85.025,1047900002.0
2005-09-26 00:40:00,85.028,85.058,84.996,85.043,1010999997.0
2005-09-26 00:45:00,85.024,85.074,85.014,85.061,1109300007.0
2005-09-26 00:50:00,85.069,85.092,85.015,85.042,1193599997.0
2005-09-26 00:55:00,85.042,85.133,85.023,85.083,849400001.0
2005-09-26 01:00:00,85.077,85.132,85.052,85.085,705300003.0
2005-09-26 01:05:00,85.093,85.132,85.066,85.091,959100004.0
2005-09-26 01:10:00,85.084,85.095,85.002,85.01,1016899989.0
2005-09-26 01:15:00,85.009,85.076,84.997,85.038,1006499987.0
2005-09-26 01:20:00,85.036,85.093,85.018,85.052,1032099991.0
2005-09-26 01:25:00,85.028,85.076,85.019,85.03,961499996.0
2005-09-26 01:30:00,85.022,85.059,84.989,85.028,1117000001.0
2005-09-26 01:35:00,85.029,85.042,84.983,84.987,1075999995.0
2005-09-26 01:40:00,85.005,85.047,84.969,84.985,964399996.0
2005-09-26 01:45:00,85.016,85.049,84.989,85.01,1040400002.0
2005-09-26 01:50:00,84.989,85.06,84.986,84.994,974399995.0
2005-09-26 01:55:00,85.002,85.043,84.982,85.006,1135599994.0
2005-09-26 02:00:00,85.019,85.057,84.965,84.965,1148199998.0
2005-09-26 02:05:00,84.98,85.008,84.959,84.992,792299997.0
2005-09-26 02:10:00,84.997,85.031,84.943,85.026,1024900003.0
2005-09-26 02:15:00,85.021,85.067,84.991,85.01,1069399997.0
2005-09-26 02:20:00,85.022,85.044,84.972,85.011,896799995.0
2005-09-26 02:25:00,84.996,85.038,84.978,84.991,1069099995.0
2005-09-26 02:30:00,85.012,85.055,84.995,85.02,906300002.0
2005-09-26 02:35:00,85.023,85.055,85.0,85.0,875599995.0
2005-09-26 02:40:00,85.012,85.057,84.977,85.006,848800000.0
2005-09-26 02:45:00,85.006,85.066,85.006,85.018,1089800004.0
2005-09-26 02:50:00,85.013,85.032,84.971,84.973,1048099993.0
2005-09-26 02:55:00,84.992,85.039,84.963,85.021,993099998.0
2005-09-26 03:00:00,85.005,85.081,85.001,85.053,864299998.0
2005-09-26 03:05:00,85.045,85.07,85.017,85.031,982700000.0
2005-09-26 03:10:00,85.039,85.082,84.996,84.996,1139400009.0
2005-09-26 03:15:00,84.998,85.118,84.991,85.109,906899995.0
2005-09-26 03:20:00,85.06,85.085,85.03,85.072,1010700002.0
2005-09-26 03:25:00,85.079,85.116,85.051,85.099,1104399999.0
2005-09-26 03:30:00,85.112,85.137,85.078,85.122,1034600005.0
2005-09-26 03:35:00,85.102,85.176,85.088,85.135,981299995.0
2005-09-26 03:40:00,85.142,85.157,85.089,85.111,1176399997.0
2005-09-26 03:45:00,85.135,85.194,85.108,85.162,1011999997.0
2005-09-26 03:50:00,85.118,85.184,85.098,85.153,763999997.0
2005-09-26 03:55:00,85.133,85.167,85.119,85.148,887400007.0
2005-09-26 04:00:00,85.169,85.191,85.134,85.16,788899999.0
2005-09-26 04:05:00,85.168,85.218,85.143,85.169,987199994.0
2005-09-26 04:10:00,85.158,85.193,85.138,85.144,957500003.0
2005-09-26 04:15:00,85.13,85.189,85.13,85.146,1170599996.0
2005-09-26 04:20:00,85.165,85.198,85.123,85.159,785800001.0
2005-09-26 04:25:00,85.14,85.174,85.105,85.107,813099993.0
2005-09-26 04:30:00,85.127,85.131,85.071,85.09,1136599999.0
2005-09-26 04:35:00,85.091,85.133,85.071,85.106,961999996.0
2005-09-26 04:40:00,85.11,85.127,85.079,85.092,1029899987.0
2005-09-26 04:45:00,85.085,85.14,85.046,85.062,985899998.0
2005-09-26 04:50:00,85.067,85.127,85.045,85.078,1139099998.0
2005-09-26 04:55:00,85.056,85.114,85.045,85.079,703700001.0
2005-09-26 05:00:00,85.069,85.093,85.034,85.069,805999996.0
2005-09-26 05:05:00,85.047,85.097,85.024,85.065,832499998.0
2005-09-26 05:10:00,85.059,85.11,85.031,85.04,910799998.0
2005-09-26 05:15:00,85.058,85.101,85.024,85.064,896500002.0
2005-09-26 05:20:00,85.046,85.081,85.01,85.031,1360499995.0
2005-09-26 05:25:00,85.05,85.074,85.023,85.056,851100002.0
2005-09-26 05:30:00,85.04,85.103,85.011,85.048,898199998.0
2005-09-26 05:35:00,85.057,85.077,85.027,85.049,1019200002.0
2005-09-26 05:40:00,85.07,85.115,85.044,85.09,1207299997.0
2005-09-26 05:45:00,85.081,85.096,85.049,85.07,996100004.0
2005-09-26 05:50:00,85.06,85.111,85.053,85.079,827099999.0
2005-09-26 05:55:00,85.062,85.112,85.04,85.04,954299995.0
2005-09-26 06:00:00,85.058,85.121,85.034,85.12,1044999999.0
2005-09-26 06:05:00,85.107,85.131,85.065,85.081,962700000.0
2005-09-26 06:10:00,85.075,85.128,85.063,85.117,1047599997.0
2005-09-26 06:15:00,85.083,85.127,85.054,85.059,675599995.0
2005-09-26 06:20:00,85.062,85.116,85.038,85.081,1108699998.0
2005-09-26 06:25:00,85.083,85.104,85.036,85.078,1040199998.0
2005-09-26 06:30:00,85.048,85.111,85.032,85.074,992900001.0
2005-09-26 06:35:00,85.095,85.142,85.059,85.118,1024999996.0
2005-09-26 06:40:00,85.088,85.118,85.049,85.055,975200001.0
2005-09-26 06:45:00,85.067,85.138,85.062,85.088,1110199994.0
2005-09-26 06:50:00,85.085,85.132,85.072,85.119,1041400004.0
2005-09-26 06:55:00,85.12,85.135,85.069,85.094,776100004.0
2005-09-26 07:00:00,85.076,85.124,85.072,85.078,843399999.0
2005-09-26 07:05:00,85.098,85.143,85.069,85.118,970000005.0
2005-09-26 07:10:00,85.127,85.171,85.113,85.154,836899994.0
2005-09-26 07:15:00,85.135,85.168,85.104,85.109,1251499996.0
2005-09-26 07:20:00,85.102,85.136,85.077,85.118,926700004.0
2005-09-26 07:25:00,85.1,85.14,85.078,85.089,987399996.0
2005-09-26 07:30:00,85.101,85.179,85.096,85.141,897299992.0
2005-09-26 07:35:00,85.146,85.18,85.133,85.148,1104600009.0
2005-09-26 07:40:00,85.154,85.191,85.109,85.126,717400000.0
2005-09-26 07:45:00,85.122,85.172,85.111,85.142,1008999997.0
2005-09-26 07:50:00,85.163,85.18,85.075,85.13,813900002.0
2005-09-26 07:55:00,85.126,85.19,85.109,85.133,1024399999.0
2005-09-26 08:00:00,85.135,85.165,85.104,85.126,1006700003.0
2005-09-26 08:05:00,85.129,85.18,85.083,85.18,1008200004.0
2005-09-26 08:10:00,85.133,85.172,85.083,85.103,1026999997.0
2005-09-26 08:15:00,85.079,85.12,85.067,85.078,873700005.0
2005-09-26 08:20:00,85.092,85.127,85.07,85.122,1065399995.0
2005-09-26 08:25:00,85.109,85.176,85.085,85.128,734599996.0
2005-09-26 08:30:00,85.111,85.155,85.096,85.113,984999997.0
2005-09-26 08:35:00,85.114,85.148,85.088,85.114,1022400001.0
2005-09-26 08:40:00,85.124,85.171,85.092,85.092,1001999994.0
2005-09-26 08:45:00,85.091,85.108,85.066,85.099,874399991.0
2005-09-26 08:50:00,85.115,85.134,85.065,85.119,935699997.0
2005-09-26 08:55:00,85.101,85.162,85.101,85.123,1077500002.0
2005-09-26 09:00:00,85.12,85.164,85.088,85.097,961600003.0
2005-09-26 09:05:00,85.14,85.185,85.116,85.185,942300003.0
2005-09-26 09:10:00,85.176,85.226,85.17,85.194,817200000.0
2005-09-26 09:15:00,85.213,85.263,85.194,85.228,882800005.0
2005-09-26 09:20:00,85.233,85.295,85.225,85.283,1103199999.0
2005-09-26 09:25:00,85.241,85.285,85.21,85.285,1081299998.0
2005-09-26 09:30:00,85.236,85.257,85.206,85.216,853600000.0
2005-09-26 09:35:00,85.251,85.251,85.165,85.185,874800001.0
2005-09-26 09:40:00,85.177,85.205,85.14,85.173,795499997.0
2005-09-26 09:45:00,85.171,85.216,85.143,85.212,1075399994.0
2005-09-26 09:50:00,85.176,85.213,85.156,85.187,988600005.0
2005-09-26 09:55:00,85.191,85.25,85.18,85.2,1156000010.0
2005-09-26 10:00:00,85.209,85.23,85.157,85.187,1000999994.0
2005-09-26 10:05:00,85.184,85.23,85.159,85.195,967299999.0
2005-09-26 10:10:00,85.185,85.225,85.158,85.194,762800002.0
2005-09-26 10:15:00,85.209,85.221,85.144,85.165,736899998.0
2005-09-26 10:20:00,85.194,85.232,85.166,85.188,988100000.0
2005-09-26 10:25:00,85.173,85.229,85.158,85.221,802099995.0
2005-09-26 10:30:00,85.193,85.27,85.176,85.184,853299995.0
2005-09-26 10:35:00,85.204,85.232,85.154,85.197,905400003.0
2005-09-26 10:40:00,85.196,85.24,85.176,85.213,1147499998.0
2005-09-26 10:45:00,85.184,85.216,85.166,85.202,1138199988.0
2005-09-26 10:50:00,85.23,85.241,85.18,85.215,1030100001.0
2005-09-26 10:55:00,85.223,85.281,85.168,85.192,1040599996.0
2005-09-26 11:00:00,85.18,85.18,85.094,85.103,971299997.0
2005-09-26 11:05:00,85.108,85.168,85.08,85.133,956499993.0
2005-09-26 11:10:00,85.126,85.17,85.101,85.12,1031300000.0
2005-09-26 11:15:00,85.122,85.155,85.098,85.117,747700002.0
2005-09-26 11:20:00,85.093,85.136,85.069,85.093,897000001.0
2005-09-26 11:25:00,85.083,85.147,85.079,85.133,1012299995.0
2005-09-26 11:30:00,85.131,85.165,85.09,85.091,900900001.0
2005-09-26 11:35:00,85.097,85.147,85.074,85.147,1004500000.0
2005-09-26 11:40:00,85.127,85.204,85.096,85.096,879800002.0
2005-09-26 11:45:00,85.089,85.165,85.089,85.132,1153699996.0
2005-09-26 11:50:00,85.113,85.202,85.111,85.181,987799993.0
2005-09-26 11:55:00,85.135,85.182,85.095,85.12,936000006.0
2005-09-26 12:00:00,85.12,85.191,85.1,85.142,956199998.0
2005-09-26 12:05:00,85.159,85.177,85.09,85.143,1176800001.0
2005-09-26 12:10:00,85.143,85.179,85.105,85.13,901499999.0
2005-09-26 12:15:00,85.119,85.22,85.1,85.194,813499999.0
2005-09-26 12:20:00,85.211,85.242,85.171,85.207,1186399997.0
2005-09-26 12:25:00,85.174,85.213,85.116,85.192,1111700009.0
2005-09-26 12:30:00,85.134,85.178,85.106,85.123,1269799994.0
2005-09-26 12:35:00,85.137,85.183,85.096,85.133,1030300007.0
2005-09-26 12:40:00,85.138,85.192,85.12,85.13,846799996.0
2005-09-26 12:45:00,85.139,85.169,85.082,85.09,892999997.0
2005-09-26 12:50:00,85.087,85.122,85.037,85.085,1002200003.0
2005-09-26 12:55:00,85.097,85.2,85.092,85.177,815200001.0
2005-09-26 13:00:00,85.187,85.189,85.085,85.085,1000899994.0
2005-09-26 13:05:00,85.057,85.132,85.048,85.11,918300005.0
2005-09-26 13:10:00,85.113,85.155,85.063,85.07,696200000.0
2005-09-26 13:15:00,85.094,85.157,85.073,85.116,1179000003.0
2005-09-26 13:20:00,85.125,85.168,85.107,85.111,938499997.0
2005-09-26 13:25:00,85.101,85.131,85.057,85.074,956500001.0
2005-09-26 13:30:00,85.07,85.113,85.03,85.049,964999997.0
2005-09-26 13:35:00,85.06,85.08,85.001,85.015,1200299994.0
2005-09-26 13:40:00,85.013,85.06,84.95,84.975,1063699989.0
2005-09-26 13:45:00,84.976,84.991,84.935,84.964,1106999987.0
2005-09-26 13:50:00,84.957,84.978,84.904,84.928,889699999.0
2005-09-26 13:55:00,84.937,84.943,84.882,84.894,1017799999.0
2005-09-26 14:00:00,84.896,84.94,84.876,84.897,898399993.0
2005-09-26 14:05:00,84.86,84.916,84.847,84.885,920600001.0
2005-09-26 14:10:00,84.886,84.924,84.863,84.89,880799998.0
2005-09-26 14:15:00,84.895,84.937,84.848,84.884,1042800002.0
2005-09-26 14:20:00,84.874,84.89,84.817,84.837,1133899993.0
2005-09-26 14:25:00,84.824,84.84,84.778,84.82,864500001.0
2005-09-26 14:30:00,84.822,84.883,84.802,84.88,903000003.0
2005-09-26 14:35:00,84.883,84.954,84.865,84.895,941200006.0
2005-09-26 14:40:00,84.887,84.939,84.812,84.843,705100006.0
2005-09-26 14:45:00,84.829,84.89,84.809,84.813,1028599999.0
2005-09-26 14:50:00,84.806,84.818,84.758,84.758,994999997.0
2005-09-26 14:55:00,84.757,84.838,84.75,84.788,875500001.0
2005-09-26 15:00:00,84.783,84.858,84.774,84.858,1135400001.0
2005-09-26 15:05:00,84.851,84.899,84.774,84.866,1158299994.0
2005-09-26 15:10:00,84.904,84.935,84.872,84.891,1190599996.0
2005-09-26 15:15:00,84.902,84.953,84.873,84.919,1051899998.0
2005-09-26 15:20:00,84.867,84.933,84.838,84.898,785400002.0
2005-09-26 15:25:00,84.922,84.924,84.855,84.87,1087099993.0
2005-09-26 15:30:00,84.854,84.894,84.81,84.848,981199991.0
2005-09-26 15:35:00,84.842,84.91,84.828,84.89,812900001.0
2005-09-26 15:40:00,84.883,84.924,84.818,84.901,1144700004.0
2005-09-26 15:45:00,84.901,84.943,84.886,84.922,932400002.0
2005-09-26 15:50:00,84.936,84.989,84.9,84.967,909600001.0
2005-09-26 15:55:00,84.942,85.014,84.924,84.996,1035999982.0
2005-09-26 16:00:00,85.01,85.019,84.942,84.942,983600001.0
2005-09-26 16:05:00,84.954,85.008,84.937,84.972,980399998.0
2005-09-26 16:10:00,84.982,84.995,84.926,84.948,602700006.0
2005-09-26 16:15:00,84.928,84.996,84.927,84.943,940899996.0
2005-09-26 16:20:00,84.95,85.009,84.95,84.97,1108799995.0
2005-09-26 16:25:00,84.964,85.079,84.964,85.026,1047800000.0
2005-09-26 16:30:00,85.008,85.078,85.0,85.024,974900002.0
2005-09-26 16:35:00,85.009,85.059,84.981,85.014,939099991.0
2005-09-26 16:40:00,85.011,85.034,84.97,84.973,954899995.0
2005-09-26 16:45:00,84.958,85.041,84.958,84.981,1034100005.0
2005-09-26 16:50:00,85.014,85.036,84.969,84.98,1090299999.0
2005-09-26 16:55:00,84.98,85.015,84.917,84.948,1021599996.0
2005-09-26 17:00:00,84.933,84.992,84.932,84.961,954599999.0
2005-09-26 17:05:00,84.973,85.025,84.947,84.947,952499994.0
2005-09-26 17:10:00,85.016,85.04,84.962,84.988,878600000.0
2005-09-26 17:15:00,84.974,85.006,84.893,84.913,937299993.0
2005-09-26 17:20:00,84.923,85.003,84.91,84.955,920899994.0
2005-09-26 17:25:00,84.93,84.962,84.88,84.901,1362200001.0
2005-09-26 17:30:00,84.896,84.927,84.872,84.88,931100004.0
2005-09-26 17:35:00,84.891,84.935,84.845,84.872,940200002.0
2005-09-26 17:40:00,84.874,84.876,84.802,84.839,902100002.0
2005-09-26 17:45:00,84.83,84.848,84.8,84.816,900700000.0
2005-09-26 17:50:00,84.824,84.864,84.784,84.785,1020999994.0
2005-09-26 17:55:00,84.793,84.871,84.793,84.849,1090299990.0
2005-09-26 18:00:00,84.812,84.92,84.785,84.838,6301199976.0
2005-09-26 18:05:00,84.861,84.94,84.815,84.841,8671199991.0
2005-09-26 18:10:00,84.85,84.893,84.835,84.879,6856200007.0
2005-09-26 18:15:00,84.859,84.94,84.842,84.914,6146700002.0
2005-09-26 18:20:00,84.899,84.995,84.843,84.956,8609799985.0
2005-09-26 18:25:00,84.955,84.993,84.919,84.942,7313999984.0
2005-09-26 18:30:00,84.943,84.977,84.893,84.914,7552099982.0
2005-09-26 18:35:00,84.929,84.973,84.903,84.932,5543799986.0
2005-09-26 18:40:00,84.937,84.979,84.918,84.918,4915199987.0
2005-09-26 18:45:00,84.936,84.962,84.897,84.942,3897699996.0
2005-09-26 18:50:00,84.965,84.994,84.933,84.938,4161499984.0
2005-09-26 18:55:00,84.93,84.974,84.893,84.923,4160899998.0
2005-09-26 19:00:00,84.925,84.959,84.902,84.925,3026900004.0
2005-09-26 19:05:00,84.917,84.949,84.855,84.927,3812399992.0
2005-09-26 19:10:00,84.91,84.952,84.897,84.925,1903399998.0
2005-09-26 19:15:00,84.919,84.972,84.909,84.936,2883799994.0
2005-09-26 19:20:00,84.932,84.999,84.908,84.935,3267099971.0
2005-09-26 19:25:00,84.931,84.998,84.881,84.932,3937499981.0
2005-09-26 19:30:00,84.923,84.945,84.881,84.923,3041899988.0
2005-09-26 19:35:00,84.896,84.947,84.876,84.93,3511899999.0
2005-09-26 19:40:00,84.939,84.977,84.901,84.901,2792599993.0
2005-09-26 19:45:00,84.925,84.976,84.84,84.932,2623599994.0
2005-09-26 19:50:00,84.921,84.979,84.884,84.968,3264400001.0
2005-09-26 19:55:00,84.967,85.036,84.961,84.988,2865699987.0
2005-09-26 20:00:00,85.005,85.026,84.937,84.997,2300200002.0
2005-09-26 20:05:00,84.986,85.021,84.947,85.008,3180300005.0
2005-09-26 20:10:00,84.956,85.0,84.924,84.959,3854899972.0
2005-09-26 20:15:00,84.954,84.961,84.896,84.925,2091499993.0
2005-09-26 20:20:00,84.915,84.933,84.852,84.852,3197700000.0
2005-09-26 20:25:00,84.862,84.882,84.789,84.832,3892399993.0
2005-09-26 20:30:00,84.848,84.887,84.818,84.83,4990599980.0
2005-09-26 20:35:00,84.848,84.873,84.773,84.773,2904699991.0
2005-09-26 20:40:00,84.788,84.839,84.787,84.822,5289799989.0
2005-09-26 20:45:00,84.83,84.899,84.798,84.834,3504999991.0
2005-09-26 20:50:00,84.847,84.915,84.814,84.868,3755799985.0
2005-09-26 20:55:00,84.85,84.904,84.815,84.815,5425499998.0
2005-09-26 21:00:00,84.808,84.859,84.773,84.79,3704799991.0
2005-09-26 21:05:00,84.758,84.845,84.758,84.84,3221199995.0
2005-09-26 21:10:00,84.84,84.84,84.789,84.811,2477199987.0
2005-09-26 21:15:00,84.791,84.853,84.776,84.829,4029999994.0
2005-09-26 21:20:00,84.829,84.88,84.806,84.84,4652999988.0
2005-09-26 21:25:00,84.852,84.888,84.807,84.835,3207499995.0
2005-09-26 21:30:00,84.83,84.922,84.82,84.852,1739799992.0
2005-09-26 21:35:00,84.842,84.889,84.814,84.863,2026200003.0
2005-09-26 21:40:00,84.837,84.951,84.837,84.906,2090899993.0
2005-09-26 21:45:00,84.885,84.931,84.852,84.871,2363299990.0
2005-09-26 21:50:00,84.871,84.884,84.819,84.857,1433899999.0
2005-09-26 21:55:00,84.864,84.91,84.844,84.864,1300800000.0
2005-09-26 22:00:00,84.867,84.909,84.831,84.839,3194999993.0
2005-09-26 22:05:00,84.824,84.89,84.806,84.833,1125099993.0
2005-09-26 22:10:00,84.86,84.9,84.829,84.857,1836799996.0
2005-09-26 22:15:00,84.883,84.894,84.814,84.842,1692699989.0
2005-09-26 22:20:00,84.833,84.904,84.823,84.887,1434899999.0
2005-09-26 22:25:00,84.867,84.896,84.832,84.859,1632699993.0
2005-09-26 22:30:00,84.844,84.898,84.822,84.868,2428200001.0
2005-09-26 22:35:00,84.859,84.917,84.832,84.845,1342300001.0
2005-09-26 22:40:00,84.871,84.904,84.824,84.845,1461099993.0
2005-09-26 22:45:00,84.864,84.903,84.829,84.87,1715799988.0
2005-09-26 22:50:00,84.853,84.913,84.814,84.845,1561300000.0
2005-09-26 22:55:00,84.873,84.975,84.838,84.873,1645999990.0
2005-09-26 23:00:00,84.917,84.941,84.852,84.883,1132999999.0
2005-09-26 23:05:00,84.866,84.915,84.826,84.862,862799999.0
2005-09-26 23:10:00,84.855,84.881,84.823,84.858,1047700006.0
2005-09-26 23:15:00,84.858,84.88,84.818,84.845,1019099991.0
2005-09-26 23:20:00,84.845,84.882,84.812,84.845,1102600002.0
2005-09-26 23:25:00,84.833,84.89,84.829,84.829,880499995.0
2005-09-26 23:30:00,84.857,84.918,84.857,84.872,879599995.0
2005-09-26 23:35:00,84.878,84.919,84.831,84.856,888099997.0
2005-09-26 23:40:00,84.865,84.892,84.799,84.854,1097999998.0
2005-09-26 23:45:00,84.824,84.88,84.822,84.863,978999997.0
2005-09-26 23:50:00,84.795,84.85,84.786,84.804,942099997.0
2005-09-26 23:55:00,84.81,84.85,84.786,84.805,881000001.0
2005-09-27 00:00:00,84.81,84.854,84.761,84.815,892999991.0
2005-09-27 00:05:00,84.789,84.86,84.789,84.82,889800001.0
2005-09-27 00:10:00,84.817,84.899,84.804,84.847,1322199989.0
2005-09-27 00:15:00,84.892,84.92,84.838,84.859,924800004.0
2005-09-27 00:20:00,84.848,84.881,84.816,84.832,1095900002.0
2005-09-27 00:25:00,84.815,84.901,84.815,84.883,879499999.0
2005-09-27 00:30:00,84.85,84.918,84.837,84.897,958499997.0
2005-09-27 00:35:00,84.905,84.921,84.853,84.913,1108199997.0
2005-09-27 00:40:00,84.898,84.931,84.855,84.929,1016199992.0
2005-09-27 00:45:00,84.831,84.883,84.784,84.883,847100001.0
2005-09-27 00:50:00,84.895,84.943,84.877,84.943,1135799996.0
2005-09-27 00:55:00,84.91,84.943,84.895,84.917,962300002.0
2005-09-27 01:00:00,84.933,85.002,84.895,84.914,933799999.0
2005-09-27 01:05:00,84.947,85.004,84.905,84.972,1117599991.0
2005-09-27 01:10:00,84.977,85.019,84.95,84.992,973000001.0
2005-09-27 01:15:00,84.961,85.012,84.957,85.002,973599993.0
2005-09-27 01:20:00,85.002,85.051,84.989,85.009,821700002.0
2005-09-27 01:25:00,85.014,85.078,84.985,85.034,862200010.0
2005-09-27 01:30:00,85.019,85.063,84.995,85.024,1023700002.0
2005-09-27 01:35:00,85.035,85.046,84.994,85.039,713799995.0
2005-09-27 01:40:00,85.025,85.067,85.002,85.034,846899994.0
2005-09-27 01:45:00,85.023,85.044,84.999,85.036,1290399991.0
2005-09-27 01:50:00,85.029,85.031,84.953,84.972,879300004.0
2005-09-27 01:55:00,84.959,85.029,84.947,84.975,1092700003.0
2005-09-27 02:00:00,84.99,85.036,84.972,84.975,963700009.0
2005-09-27 02:05:00,85.024,85.043,84.971,85.025,728199994.0
2005-09-27 02:10:00,85.017,85.056,84.996,85.013,1042199994.0
2005-09-27 02:15:00,85.008,85.055,84.994,85.042,839199997.0
2005-09-27 02:20:00,85.049,85.095,85.004,85.053,1013999999.0
2005-09-27 02:25:00,85.038,85.091,85.014,85.045,1138000002.0
2005-09-27 02:30:00,85.065,85.083,85.018,85.066,1197599997.0
2005-09-27 02:35:00,85.033,85.057,84.999,85.035,962699998.0
2005-09-27 02:40:00,85.044,85.082,85.012,85.055,999900004.0
2005-09-27 02:45:00,85.068,85.093,85.027,85.054,846699996.0
2005-09-27 02:50:00,85.061,85.112,84.985,84.985,902200008.0
2005-09-27 02:55:00,84.998,85.053,84.995,85.045,917199997.0
2005-09-27 03:00:00,85.05,85.065,84.998,85.028,824299995.0
2005-09-27 03:05:00,85.03,85.062,85.004,85.037,1030499996.0
2005-09-27 03:10:00,85.031,85.033,84.985,85.018,1052499999.0
2005-09-27 03:15:00,85.017,85.07,85.003,85.045,1025899989.0
2005-09-27 03:20:00,85.049,85.072,84.985,84.985,1025699998.0
2005-09-27 03:25:00,85.001,85.023,84.96,85.0,1009799998.0
2005-09-27 03:30:00,85.021,85.047,84.983,85.019,1117999999.0
2005-09-27 03:35:00,85.024,85.069,84.997,85.041,811199997.0
2005-09-27 03:40:00,85.042,85.066,84.953,85.03,1035399997.0
2005-09-27 03:45:00,85.034,85.067,85.016,85.067,817899995.0
2005-09-27 03:50:00,85.059,85.136,85.036,85.099,781400004.0
2005-09-27 03:55:00,85.083,85.111,85.049,85.067,969000006.0
2005-09-27 04:00:00,85.065,85.106,85.025,85.036,910200003.0
2005-09-27 04:05:00,85.045,85.082,85.021,85.026,906499996.0
2005-09-27 04:10:00,85.04,85.1,85.022,85.037,1054099993.0
2005-09-27 04:15:00,85.036,85.081,85.019,85.023,1233200003.0
2005-09-27 04:20:00,85.037,85.067,85.004,85.04,922199998.0
2005-09-27 04:25:00,85.036,85.069,85.005,85.028,775699999.0
2005-09-27 04:30:00,85.023,85.074,85.014,85.06,1172499996.0
2005-09-27 04:35:00,85.071,85.093,85.037,85.057,736799998.0
2005-09-27 04:40:00,85.053,85.104,85.053,85.08,1027399993.0
2005-09-27 04:45:00,85.07,85.115,85.052,85.07,990400013.0
2005-09-27 04:50:00,85.039,85.071,85.014,85.064,1206499996.0
2005-09-27 04:55:00,85.033,85.061,85.013,85.021,899100001.0
2005-09-27 05:00:00,85.026,85.079,85.015,85.073,1134500001.0
2005-09-27 05:05:00,85.055,85.129,85.036,85.098,1074200000.0
2005-09-27 05:10:00,85.093,85.149,85.075,85.085,977099998.0
2005-09-27 05:15:00,85.093,85.166,85.052,85.1,958800000.0
2005-09-27 05:20:00,85.089,85.165,85.089,85.165,1228599992.0
2005-09-27 05:25:00,85.153,85.181,85.122,85.171,908999996.0
2005-09-27 05:30:00,85.16,85.194,85.131,85.143,1083499994.0
2005-09-27 05:35:00,85.142,85.192,85.124,85.129,1043000002.0
2005-09-27 05:40:00,85.147,85.154,85.064,85.096,857199992.0
2005-09-27 05:45:00,85.084,85.174,85.081,85.121,759800000.0
2005-09-27 05:50:00,85.138,85.154,85.069,85.09,958299995.0
2005-09-27 05:55:00,85.063,85.092,85.05,85.05,804199994.0
2005-09-27 06:00:00,85.051,85.135,85.05,85.085,1074700004.0
2005-09-27 06:05:00,85.09,85.12,85.059,85.08,861299998.0
2005-09-27 06:10:00,85.076,85.113,85.055,85.082,1040599999.0
2005-09-27 06:15:00,85.097,85.125,85.06,85.073,900599997.0
2005-09-27 06:20:00,85.063,85.102,85.037,85.051,975599999.0
2005-09-27 06:25:00,85.063,85.095,85.022,85.054,953299999.0
2005-09-27 06:30:00,85.042,85.09,85.025,85.071,734999998.0
2005-09-27 06:35:00,85.057,85.096,85.046,85.071,786900003.0
2005-09-27 06:40:00,85.064,85.092,85.025,85.071,936400005.0
2005-09-27 06:45:00,85.044,85.093,85.022,85.057,871200002.0
2005-09-27 06:50:00,85.042,85.09,85.018,85.037,889399998.0
2005-09-27 06:55:00,85.031,85.064,85.0,85.025,837300004.0
2005-09-27 07:00:00,85.04,85.046,85.002,85.037,981399993.0
2005-09-27 07:05:00,85.019,85.09,85.016,85.055,1096999994.0
2005-09-27 07:10:00,85.056,85.091,85.034,85.052,961100010.0
2005-09-27 07:15:00,85.042,85.07,85.008,85.025,911199993.0
2005-09-27 07:20:00,85.011,85.047,84.972,85.027,967600007.0
2005-09-27 07:25:00,85.017,85.045,84.996,85.043,1045199994.0
2005-09-27 07:30:00,85.033,85.085,85.021,85.065,907900004.0
2005-09-27 07:35:00,85.046,85.075,85.028,85.036,1101599996.0
2005-09-27 07:40:00,85.051,85.097,85.028,85.057,885299991.0
2005-09-27 07:45:00,85.077,85.15,85.057,85.081,1366599990.0
2005-09-27 07:50:00,85.098,85.142,85.053,85.124,954599993.0
2005-09-27 07:55:00,85.125,85.143,85.043,85.055,1059799994.0
2005-09-27 08:00:00,85.086,85.119,85.05,85.081,846000003.0
2005-09-27 08:05:00,85.076,85.131,85.067,85.131,950499999.0
2005-09-27 08:10:00,85.103,85.147,85.091,85.116,1113100001.0
2005-09-27 08:15:00,85.123,85.149,85.092,85.149,907299991.0
2005-09-27 08:20:00,85.165,85.177,85.094,85.12,830300002.0
2005-09-27 08:25:00,85.079,85.147,85.079,85.127,990700000.0
2005-09-27 08:30:00,85.133,85.148,85.093,85.099,1047500001.0
2005-09-27 08:35:00,85.125,85.18,85.019,85.023,935599996.0
2005-09-27 08:40:00,85.012,85.051,85.005,85.01,1314000000.0
2005-09-27 08:45:00,85.016,85.068,84.995,85.05,964399999.0
2005-09-27 08:50:00,85.047,85.067,85.01,85.05,1008199996.0
2005-09-27 08:55:00,85.038,85.07,85.022,85.043,909199998.0
2005-09-27 09:00:00,85.053,85.076,85.016,85.016,1130500000.0
2005-09-27 09:05:00,85.056,85.097,85.05,85.078,836399992.0
2005-09-27 09:10:00,85.084,85.102,85.054,85.054,736600000.0
2005-09-27 09:15:00,85.05,85.091,85.049,85.064,739799997.0
2005-09-27 09:20:00,85.105,85.157,85.088,85.147,717500001.0
2005-09-27 09:25:00,85.156,85.187,85.136,85.145,1055899995.0
2005-09-27 09:30:00,85.13,85.15,85.079,85.114,741099999.0
2005-09-27 09:35:00,85.111,85.145,85.077,85.113,865499996.0
2005-09-27 09:40:00,85.094,85.128,85.046,85.072,994000001.0
2005-09-27 09:45:00,85.069,85.136,85.046,85.104,933999996.0
2005-09-27 09:50:00,85.096,85.198,85.077,85.167,1056300001.0
2005-09-27 09:55:00,85.15,85.17,85.076,85.149,1043300000.0
2005-09-27 10:00:00,85.165,85.183,85.135,85.141,891900009.0
2005-09-27 10:05:00,85.15,85.196,85.133,85.169,1036099998.0
2005-09-27 10:10:00,85.172,85.216,85.143,85.2,827199991.0
2005-09-27 10:15:00,85.228,85.23,85.139,85.143,1048499994.0
2005-09-27 10:20:00,85.154,85.208,85.133,85.174,1072999994.0
2005-09-27 10:25:00,85.196,85.223,85.125,85.15,982099996.0
2005-09-27 10:30:00,85.156,85.268,85.142,85.259,824300004.0
2005-09-27 10:35:00,85.226,85.26,85.195,85.223,950599996.0
2005-09-27 10:40:00,85.221,85.249,85.13,85.243,1159799990.0
2005-09-27 10:45:00,85.247,85.257,85.207,85.229,1046899997.0
2005-09-27 10:50:00,85.26,85.28,85.22,85.27,834999998.0
2005-09-27 10:55:00,85.267,85.306,85.219,85.249,1009499999.0
2005-09-27 11:00:00,85.228,85.27,85.183,85.266,921199999.0
2005-09-27 11:05:00,85.243,85.271,85.21,85.225,950500003.0
2005-09-27 11:10:00,85.239,85.29,85.209,85.284,824099994.0
2005-09-27 11:15:00,85.279,85.3,85.247,85.247,942300001.0
2005-09-27 11:20:00,85.255,85.3,85.255,85.269,813800001.0
2005-09-27 11:25:00,85.289,85.315,85.255,85.269,982599996.0
2005-09-27 11:30:00,85.262,85.308,85.239,85.287,1041500001.0
2005-09-27 11:35:00,85.314,85.353,85.289,85.323,1142899994.0
2005-09-27 11:40:00,85.279,85.353,85.279,85.312,1039799998.0
2005-09-27 11:45:00,85.295,85.337,85.285,85.324,928500000.0
2005-09-27 11:50:00,85.307,85.334,85.247,85.262,1111400001.0
2005-09-27 11:55:00,85.272,85.314,85.229,85.246,1164799995.0
2005-09-27 12:00:00,85.233,85.285,85.216,85.263,998699997.0
2005-09-27 12:05:00,85.26,85.3,85.218,85.278,951100006.0
2005-09-27 12:10:00,85.277,85.329,85.26,85.291,769899996.0
2005-09-27 12:15:00,85.315,85.348,85.294,85.342,881499998.0
2005-09-27 12:20:00,85.312,85.369,85.283,85.299,978200002.0
2005-09-27 12:25:00,85.316,85.435,85.301,85.41,874099997.0
2005-09-27 12:30:00,85.403,85.425,85.348,85.404,1066799997.0
2005-09-27 12:35:00,85.432,85.481,85.432,85.454,986499994.0
2005-09-27 12:40:00,85.445,85.466,85.411,85.429,916399997.0
2005-09-27 12:45:00,85.446,85.491,85.414,85.458,987099996.0
2005-09-27 12:50:00,85.449,85.486,85.424,85.447,804200003.0
2005-09-27 12:55:00,85.458,85.485,85.43,85.47,943600001.0
2005-09-27 13:00:00,85.44,85.488,85.422,85.485,1002999998.0
2005-09-27 13:05:00,85.495,85.536,85.474,85.504,1274699998.0
2005-09-27 13:10:00,85.504,85.548,85.49,85.532,942200002.0
2005-09-27 13:15:00,85.511,85.544,85.48,85.48,1157000003.0
2005-09-27 13:20:00,85.503,85.568,85.489,85.515,1153099996.0
2005-09-27 13:25:00,85.501,85.586,85.494,85.517,860300000.0
2005-09-27 13:30:00,85.492,85.566,85.464,85.467,995199994.0
2005-09-27 13:35:00,85.476,85.53,85.432,85.462,1048599997.0
2005-09-27 13:40:00,85.449,85.472,85.395,85.437,1012899996.0
2005-09-27 13:45:00,85.428,85.468,85.412,85.42,955200005.0
2005-09-27 13:50:00,85.406,85.499,85.387,85.456,952299996.0
2005-09-27 13:55:00,85.443,85.508,85.432,85.482,891699997.0
2005-09-27 14:00:00,85.467,85.498,85.426,85.463,933599994.0
2005-09-27 14:05:00,85.467,85.496,85.431,85.453,987900010.0
2005-09-27 14:10:00,85.476,85.501,85.443,85.447,905899995.0
2005-09-27 14:15:00,85.457,85.503,85.432,85.475,1049699997.0
2005-09-27 14:20:00,85.493,85.515,85.466,85.503,944299999.0
2005-09-27 14:25:00,85.508,85.536,85.444,85.466,887500001.0
2005-09-27 14:30:00,85.47,85.532,85.45,85.494,869099990.0
2005-09-27 14:35:00,85.511,85.557,85.49,85.555,850700001.0
2005-09-27 14:40:00,85.53,85.543,85.433,85.453,1111599996.0
2005-09-27 14:45:00,85.457,85.478,85.416,85.423,937600001.0
2005-09-27 14:50:00,85.435,85.483,85.41,85.452,1072900001.0
2005-09-27 14:55:00,85.456,85.53,85.438,85.468,989299997.0
2005-09-27 15:00:00,85.447,85.493,85.427,85.466,1136100006.0
2005-09-27 15:05:00,85.469,85.495,85.419,85.429,1288700002.0
2005-09-27 15:10:00,85.462,85.485,85.394,85.409,922899988.0
2005-09-27 15:15:00,85.398,85.423,85.371,85.394,850799992.0
2005-09-27 15:20:00,85.398,85.436,85.367,85.43,1009100001.0
2005-09-27 15:25:00,85.435,85.436,85.38,85.419,945800000.0
2005-09-27 15:30:00,85.419,85.439,85.355,85.374,633899999.0
2005-09-27 15:35:00,85.38,85.418,85.339,85.362,779299998.0
2005-09-27 15:40:00,85.377,85.401,85.285,85.328,1026000002.0
2005-09-27 15:45:00,85.34,85.378,85.301,85.312,1201699997.0
2005-09-27 15:50:00,85.314,85.367,85.279,85.332,1083399998.0
2005-09-27 15:55:00,85.314,85.348,85.273,85.28,1004100005.0
2005-09-27 16:00:00,85.276,85.362,85.27,85.299,1122900000.0
2005-09-27 16:05:00,85.297,85.382,85.292,85.357,1116899999.0
2005-09-27 16:10:00,85.349,85.387,85.326,85.361,957500000.0
2005-09-27 16:15:00,85.371,85.432,85.364,85.432,1071799992.0
2005-09-27 16:20:00,85.423,85.441,85.378,85.426,975999995.0
2005-09-27 16:25:00,85.434,85.479,85.399,85.443,1109400000.0
2005-09-27 16:30:00,85.416,85.446,85.324,85.341,755500000.0
2005-09-27 16:35:00,85.332,85.39,85.319,85.345,1229300005.0
2005-09-27 16:40:00,85.355,85.383,85.328,85.383,924899995.0
2005-09-27 16:45:00,85.367,85.399,85.348,85.37,799699996.0
2005-09-27 16:50:00,85.388,85.394,85.345,85.368,1201399993.0
2005-09-27 16:55:00,85.393,85.405,85.336,85.363,910200005.0
2005-09-27 17:00:00,85.374,85.413,85.34,85.343,953900000.0
2005-09-27 17:05:00,85.368,85.405,85.325,85.325,680900003.0
2005-09-27 17:10:00,85.355,85.401,85.342,85.395,1110699997.0
2005-09-27 17:15:00,85.397,85.417,85.348,85.35,978299999.0
2005-09-27 17:20:00,85.373,85.404,85.338,85.372,990300001.0
2005-09-27 17:25:00,85.368,85.4,85.331,85.388,881700002.0
2005-09-27 17:30:00,85.383,85.395,85.293,85.32,802199993.0
2005-09-27 17:35:00,85.328,85.353,85.307,85.328,763099990.0
2005-09-27 17:40:00,85.326,85.369,85.31,85.338,995099989.0
2005-09-27 17:45:00,85.3,85.352,85.279,85.308,833499996.0
2005-09-27 17:50:00,85.303,85.377,85.294,85.339,866500005.0
2005-09-27 17:55:00,85.354,85.384,85.331,85.346,1018299994.0
2005-09-27 18:00:00,85.331,85.46,85.302,85.375,6538800006.0
2005-09-27 18:05:00,85.43,85.44,85.356,85.38,8485199982.0
2005-09-27 18:10:00,85.383,85.425,85.349,85.383,6804599983.0
2005-09-27 18:15:00,85.367,85.46,85.367,85.392,6445199986.0
2005-09-27 18:20:00,85.4,85.46,85.373,85.432,7891799994.0
2005-09-27 18:25:00,85.43,85.473,85.405,85.448,7337399983.0
2005-09-27 18:30:00,85.445,85.472,85.405,85.429,7145599972.0
2005-09-27 18:35:00,85.42,85.465,85.419,85.425,5458199990.0
2005-09-27 18:40:00,85.44,85.47,85.409,85.424,4626599978.0
2005-09-27 18:45:00,85.435,85.471,85.405,85.428,3910099986.0
2005-09-27 18:50:00,85.407,85.428,85.378,85.401,4069299988.0
2005-09-27 18:55:00,85.397,85.437,85.38,85.414,4399599990.0
2005-09-27 19:00:00,85.394,85.443,85.368,85.417,2905099987.0
2005-09-27 19:05:00,85.412,85.466,85.394,85.416,3828099982.0
2005-09-27 19:10:00,85.432,85.496,85.418,85.493,1868499997.0
2005-09-27 19:15:00,85.473,85.501,85.443,85.457,2787599988.0
2005-09-27 19:20:00,85.451,85.519,85.407,85.494,3253600009.0
2005-09-27 19:25:00,85.497,85.528,85.457,85.475,4946899982.0
2005-09-27 19:30:00,85.484,85.503,85.438,85.483,3771699994.0
2005-09-27 19:35:00,85.51,85.512,85.435,85.475,3159799991.0
2005-09-27 19:40:00,85.454,85.498,85.414,85.414,3205999987.0
2005-09-27 19:45:00,85.412,85.503,85.41,85.448,2588500004.0
2005-09-27 19:50:00,85.473,85.499,85.434,85.46,3170900000.0
2005-09-27 19:55:00,85.452,85.494,85.442,85.452,2739599994.0
2005-09-27 20:00:00,85.462,85.544,85.46,85.519,2514699995.0
2005-09-27 20:05:00,85.529,85.561,85.487,85.513,3169500004.0
2005-09-27 20:10:00,85.561,85.578,85.504,85.548,3662799999.0
2005-09-27 20:15:00,85.547,85.578,85.524,85.538,2379399999.0
2005-09-27 20:20:00,85.538,85.6,85.513,85.558,2955399997.0
2005-09-27 20:25:00,85.574,85.61,85.536,85.554,4043699993.0
2005-09-27 20:30:00,85.564,85.634,85.559,85.603,4796900000.0
2005-09-27 20:35:00,85.597,85.635,85.573,85.587,3182799978.0
2005-09-27 20:40:00,85.566,85.625,85.566,85.569,5348999974.0
2005-09-27 20:45:00,85.603,85.62,85.56,85.574,3908399993.0
2005-09-27 20:50:00,85.564,85.6,85.529,85.55,3460200002.0
2005-09-27 20:55:00,85.551,85.591,85.543,85.554,5143699995.0
2005-09-27 21:00:00,85.563,85.637,85.544,85.567,3443599987.0
2005-09-27 21:05:00,85.55,85.614,85.55,85.568,3350399994.0
2005-09-27 21:10:00,85.58,85.605,85.544,85.547,2481500003.0
2005-09-27 21:15:00,85.573,85.611,85.52,85.58,3923100000.0
2005-09-27 21:20:00,85.58,85.61,85.523,85.546,4556199982.0
2005-09-27 21:25:00,85.571,85.596,85.541,85.555,3346099994.0
2005-09-27 21:30:00,85.559,85.607,85.537,85.581,1560799989.0
2005-09-27 21:35:00,85.595,85.643,85.572,85.615,2055399992.0
2005-09-27 21:40:00,85.583,85.643,85.576,85.616,2696299990.0
2005-09-27 21:45:00,85.579,85.641,85.563,85.596,2055199987.0
2005-09-27 21:50:00,85.61,85.635,85.571,85.575,1517499995.0
2005-09-27 21:55:00,85.584,85.632,85.56,85.607,1262600004.0
2005-09-27 22:00:00,85.59,85.637,85.578,85.609,3230999992.0
2005-09-27 22:05:00,85.611,85.636,85.576,85.576,1073599998.0
2005-09-27 22:10:00,85.601,85.632,85.579,85.612,1596799998.0
2005-09-27 22:15:00,85.605,85.655,85.597,85.61,1685099995.0
2005-09-27 22:20:00,85.634,85.662,85.598,85.634,1480999996.0
2005-09-27 22:25:00,85.642,85.655,85.584,85.594,1872900000.0
2005-09-27 22:30:00,85.606,85.637,85.555,85.562,2106599994.0
2005-09-27 22:35:00,85.571,85.631,85.548,85.595,1448100005.0
2005-09-27 22:40:00,85.583,85.619,85.548,85.578,1382399998.0
2005-09-27 22:45:00,85.588,85.621,85.532,85.573,1633499990.0
2005-09-27 22:50:00,85.571,85.626,85.564,85.589,1656399991.0
2005-09-27 22:55:00,85.575,85.631,85.53,85.534,1577199997.0
2005-09-27 23:00:00,85.618,85.64,85.57,85.62,1071699997.0
2005-09-27 23:05:00,85.638,85.644,85.573,85.574,1093199998.0
2005-09-27 23:10:00,85.602,85.639,85.569,85.611,971800004.0
2005-09-27 23:15:00,85.584,85.631,85.482,85.536,1135699992.0
2005-09-27 23:20:00,85.596,85.634,85.566,85.588,1084099988.0
2005-09-27 23:25:00,85.573,85.61,85.55,85.565,709100001.0
2005-09-27 23:30:00,85.568,85.598,85.532,85.54,1009499995.0
2005-09-27 23:35:00,85.545,85.598,85.496,85.562,829500000.0
2005-09-27 23:40:00,85.556,85.614,85.536,85.607,1183099995.0
2005-09-27 23:45:00,85.592,85.624,85.569,85.592,1062100000.0
2005-09-27 23:50:00,85.579,85.605,85.545,85.597,945100000.0
2005-09-27 23:55:00,85.598,85.62,85.573,85.583,1081100000.0
2005-09-28 00:00:00,85.59,85.653,85.579,85.642,955599996.0
2005-09-28 00:05:00,85.611,85.674,85.606,85.67,959299995.0
2005-09-28 00:10:00,85.645,85.669,85.62,85.624,1077000008.0
2005-09-28 00:15:00,85.607,85.666,85.607,85.64,986400003.0
2005-09-28 00:20:00,85.624,85.681,85.608,85.615,1208199999.0
2005-09-28 00:25:00,85.628,85.663,85.603,85.631,1129599992.0
2005-09-28 00:30:00,85.622,85.633,85.576,85.603,949699996.0
2005-09-28 00:35:00,85.635,85.693,85.617,85.623,1191499995.0
2005-09-28 00:40:00,85.63,85.677,85.617,85.629,1141499991.0
2005-09-28 00:45:00,85.629,85.659,85.556,85.585,976500000.0
2005-09-28 00:50:00,85.609,85.609,85.53,85.542,1015799995.0
2005-09-28 00:55:00,85.54,85.565,85.51,85.526,681000000.0
2005-09-28 01:00:00,85.474,85.581,85.45,85.546,969699999.0
2005-09-28 01:05:00,85.582,85.598,85.541,85.565,981099989.0
2005-09-28 01:10:00,85.561,85.585,85.527,85.543,1031700006.0
2005-09-28 01:15:00,85.545,85.604,85.532,85.598,947599999.0
2005-09-28 01:20:00,85.569,85.631,85.569,85.584,914500004.0
2005-09-28 01:25:00,85.586,85.615,85.533,85.585,1005899998.0
2005-09-28 01:30:00,85.546,85.598,85.527,85.546,1053399995.0
2005-09-28 01:35:00,85.558,85.585,85.543,85.581,775799995.0
2005-09-28 01:40:00,85.578,85.62,85.542,85.568,914700003.0
2005-09-28 01:45:00,85.605,85.621,85.519,85.521,1056900001.0
2005-09-28 01:50:00,85.519,85.576,85.487,85.514,871699998.0
2005-09-28 01:55:00,85.54,85.54,85.467,85.503,849599999.0
2005-09-28 02:00:00,85.5,85.515,85.459,85.468,970400005.0
2005-09-28 02:05:00,85.499,85.5,85.416,85.442,911799997.0
2005-09-28 02:10:00,85.434,85.455,85.392,85.427,887499988.0
2005-09-28 02:15:00,85.398,85.422,85.341,85.416,1067999991.0
2005-09-28 02:20:00,85.42,85.478,85.394,85.406,952200001.0
2005-09-28 02:25:00,85.421,85.462,85.384,85.423,973399997.0
2005-09-28 02:30:00,85.427,85.458,85.384,85.45,977099994.0
2005-09-28 02:35:00,85.417,85.451,85.367,85.367,1095399997.0
2005-09-28 02:40:00,85.406,85.455,85.399,85.448,977199995.0
2005-09-28 02:45:00,85.449,85.485,85.415,85.468,884700007.0
2005-09-28 02:50:00,85.449,85.525,85.448,85.499,908299994.0
2005-09-28 02:55:00,85.506,85.533,85.476,85.502,902699996.0
2005-09-28 03:00:00,85.505,85.549,85.489,85.537,917099988.0
2005-09-28 03:05:00,85.525,85.548,85.504,85.52,1073800001.0
2005-09-28 03:10:00,85.536,85.544,85.444,85.502,867499999.0
2005-09-28 03:15:00,85.525,85.578,85.497,85.521,955100001.0
2005-09-28 03:20:00,85.527,85.57,85.498,85.547,1010699998.0
2005-09-28 03:25:00,85.544,85.566,85.506,85.512,1226500000.0
2005-09-28 03:30:00,85.535,85.547,85.482,85.513,1099999995.0
2005-09-28 03:35:00,85.523,85.564,85.498,85.517,1059400000.0
2005-09-28 03:40:00,85.53,85.549,85.474,85.533,1065899997.0
2005-09-28 03:45:00,85.505,85.546,85.488,85.507,863399992.0
2005-09-28 03:50:00,85.475,85.511,85.451,85.453,794900000.0
2005-09-28 03:55:00,85.461,85.515,85.422,85.508,909699988.0
2005-09-28 04:00:00,85.452,85.485,85.42,85.459,870099993.0
2005-09-28 04:05:00,85.441,85.457,85.4,85.431,778500004.0
2005-09-28 04:10:00,85.467,85.524,85.44,85.511,896900001.0
2005-09-28 04:15:00,85.507,85.565,85.486,85.498,1002999993.0
2005-09-28 04:20:00,85.491,85.534,85.457,85.516,863500000.0
2005-09-28 04:25:00,85.517,85.566,85.502,85.522,789199997.0
2005-09-28 04:30:00,85.522,85.592,85.51,85.572,1015899998.0
2005-09-28 04:35:00,85.567,85.602,85.526,85.558,844599997.0
2005-09-28 04:40:00,85.535,85.597,85.515,85.574,820900007.0
2005-09-28 04:45:00,85.588,85.62,85.559,85.575,1013299999.0
2005-09-28 04:50:00,85.58,85.638,85.565,85.616,1133300000.0
2005-09-28 04:55:00,85.631,85.645,85.559,85.638,750000001.0
2005-09-28 05:00:00,85.629,85.671,85.589,85.638,973299996.0
2005-09-28 05:05:00,85.631,85.674,85.581,85.655,858199998.0
2005-09-28 05:10:00,85.644,85.654,85.585,85.653,1088999994.0
2005-09-28 05:15:00,85.635,85.651,85.585,85.61,1226000009.0
2005-09-28 05:20:00,85.612,85.67,85.597,85.622,978699995.0
2005-09-28 05:25:00,85.625,85.66,85.578,85.613,911300007.0
2005-09-28 05:30:00,85.632,85.675,85.596,85.65,1090300001.0
2005-09-28 05:35:00,85.645,85.664,85.584,85.641,980100004.0
2005-09-28 05:40:00,85.61,85.654,85.577,85.591,964000002.0
2005-09-28 05:45:00,85.603,85.63,85.551,85.577,728299990.0
2005-09-28 05:50:00,85.6,85.629,85.566,85.605,889599999.0
2005-09-28 05:55:00,85.61,85.65,85.577,85.581,852900004.0
2005-09-28 06:00:00,85.574,85.635,85.564,85.598,1068099994.0
2005-09-28 06:05:00,85.607,85.64,85.554,85.557,737900000.0
2005-09-28 06:10:00,85.559,85.595,85.545,85.561,1015500008.0
2005-09-28 06:15:00,85.583,85.61,85.551,85.57,947199998.0
2005-09-28 06:20:00,85.561,85.615,85.543,85.593,1075100003.0
2005-09-28 06:25:00,85.585,85.607,85.519,85.578,900300002.0
2005-09-28 06:30:00,85.546,85.578,85.509,85.548,975999987.0
2005-09-28 06:35:00,85.584,85.61,85.535,85.547,1044799993.0
2005-09-28 06:40:00,85.576,85.629,85.549,85.56,1024799995.0
2005-09-28 06:45:00,85.58,85.63,85.537,85.575,1002400000.0
2005-09-28 06:50:00,85.572,85.619,85.56,85.58,1121700000.0
2005-09-28 06:55:00,85.545,85.604,85.543,85.561,785400000.0
2005-09-28 07:00:00,85.536,85.59,85.515,85.569,877399993.0
2005-09-28 07:05:00,85.555,85.631,85.529,85.56,1056699998.0
2005-09-28 07:10:00,85.552,85.587,85.516,85.535,963699996.0
2005-09-28 07:15:00,85.516,85.602,85.503,85.556,857700000.0
2005-09-28 07:20:00,85.561,85.635,85.55,85.59,892999993.0
2005-09-28 07:25:00,85.595,85.637,85.549,85.558,1117199999.0
2005-09-28 07:30:00,85.582,85.63,85.555,85.608,924700001.0
2005-09-28 07:35:00,85.57,85.609,85.547,85.571,997099993.0
2005-09-28 07:40:00,85.565,85.66,85.565,85.625,836999994.0
2005-09-28 07:45:00,85.627,85.644,85.59,85.59,1035699997.0
2005-09-28 07:50:00,85.584,85.628,85.537,85.581,1048800000.0
2005-09-28 07:55:00,85.577,85.617,85.562,85.585,1048700003.0
2005-09-28 08:00:00,85.58,85.584,85.467,85.546,893999993.0
2005-09-28 08:05:00,85.554,85.592,85.524,85.54,944099993.0
2005-09-28 08:10:00,85.515,85.602,85.504,85.602,1099299990.0
2005-09-28 08:15:00,85.608,85.656,85.591,85.591,979099992.0
2005-09-28 08:20:00,85.584,85.604,85.539,85.552,824599997.0
2005-09-28 08:25:00,85.521,85.59,85.521,85.579,820399995.0
2005-09-28 08:30:00,85.587,85.638,85.566,85.617,993800004.0
2005-09-28 08:35:00,85.607,85.67,85.607,85.626,1099599987.0
2005-09-28 08:40:00,85.63,85.669,85.612,85.623,1029699999.0
2005-09-28 08:45:00,85.606,85.63,85.581,85.591,746099992.0
2005-09-28 08:50:00,85.599,85.625,85.58,85.6,908399997.0
2005-09-28 08:55:00,85.604,85.699,85.6,85.661,906199989.0
2005-09-28 09:00:00,85.642,85.686,85.578,85.578,1097400004.0
2005-09-28 09:05:00,85.611,85.675,85.611,85.667,800499996.0
2005-09-28 09:10:00,85.647,85.673,85.611,85.634,622600002.0
2005-09-28 09:15:00,85.64,85.676,85.611,85.627,1117900002.0
2005-09-28 09:20:00,85.633,85.637,85.569,85.592,895199995.0
2005-09-28 09:25:00,85.644,85.654,85.558,85.592,1083700003.0
2005-09-28 09:30:00,85.593,85.642,85.577,85.593,852800004.0
2005-09-28 09:35:00,85.611,85.655,85.602,85.638,901400002.0
2005-09-28 09:40:00,85.639,85.69,85.623,85.671,902899999.0
2005-09-28 09:45:00,85.684,85.694,85.595,85.609,1018600001.0
2005-09-28 09:50:00,85.595,85.654,85.594,85.619,1123499996.0
2005-09-28 09:55:00,85.596,85.64,85.566,85.626,1042300001.0
2005-09-28 10:00:00,85.621,85.685,85.612,85.658,815599999.0
2005-09-28 10:05:00,85.651,85.701,85.635,85.636,899099999.0
2005-09-28 10:10:00,85.643,85.672,85.616,85.654,769100000.0
2005-09-28 10:15:00,85.637,85.687,85.628,85.663,688399999.0
2005-09-28 10:20:00,85.673,85.702,85.651,85.675,1009099994.0
2005-09-28 10:25:00,85.708,85.751,85.673,85.709,912299993.0
2005-09-28 10:30:00,85.719,85.73,85.677,85.701,785199999.0
2005-09-28 10:35:00,85.695,85.738,85.675,85.718,889300002.0
2005-09-28 10:40:00,85.715,85.738,85.698,85.72,1174199999.0
2005-09-28 10:45:00,85.717,85.739,85.679,85.717,1006200006.0
2005-09-28 10:50:00,85.728,85.728,85.668,85.697,1058999997.0
2005-09-28 10:55:00,85.707,85.74,85.641,85.651,992399999.0
2005-09-28 11:00:00,85.668,85.74,85.636,85.74,976099997.0
2005-09-28 11:05:00,85.693,85.72,85.672,85.689,818700002.0
2005-09-28 11:10:00,85.663,85.724,85.651,85.669,1171899996.0
2005-09-28 11:15:00,85.7,85.737,85.672,85.697,938300003.0
2005-09-28 11:20:00,85.715,85.739,85.681,85.713,893899999.0
2005-09-28 11:25:00,85.701,85.721,85.658,85.678,802499998.0
2005-09-28 11:30:00,85.689,85.714,85.634,85.663,866800001.0
2005-09-28 11:35:00,85.67,85.738,85.654,85.738,1066100004.0
2005-09-28 11:40:00,85.692,85.765,85.688,85.714,908900004.0
2005-09-28 11:45:00,85.738,85.757,85.673,85.684,1238300000.0
2005-09-28 11:50:00,85.676,85.699,85.625,85.667,1053700001.0
2005-09-28 11:55:00,85.688,85.737,85.673,85.687,847299997.0
2005-09-28 12:00:00,85.701,85.78,85.688,85.742,978699999.0
2005-09-28 12:05:00,85.755,85.78,85.711,85.745,1102999999.0
2005-09-28 12:10:00,85.732,85.762,85.681,85.691,847299999.0
2005-09-28 12:15:00,85.723,85.821,85.714,85.776,831099992.0
2005-09-28 12:20:00,85.782,85.784,85.7,85.7,1159699999.0
2005-09-28 12:25:00,85.711,85.765,85.683,85.738,1300199995.0
2005-09-28 12:30:00,85.76,85.783,85.708,85.732,1102600002.0
2005-09-28 12:35:00,85.729,85.766,85.684,85.689,969699994.0
2005-09-28 12:40:00,85.691,85.728,85.671,85.69,1136799994.0
2005-09-28 12:45:00,85.705,85.733,85.657,85.69,973599995.0
2005-09-28 12:50:00,85.7,85.73,85.663,85.677,998300002.0
2005-09-28 12:55:00,85.678,85.725,85.656,85.663,613300003.0
2005-09-28 13:00:00,85.668,85.705,85.624,85.624,972699998.0
2005-09-28 13:05:00,85.644,85.7,85.634,85.647,1118799999.0
2005-09-28 13:10:00,85.674,85.726,85.649,85.695,750700003.0
2005-09-28 13:15:00,85.688,85.738,85.656,85.656,1080899991.0
2005-09-28 13:20:00,85.677,85.729,85.66,85.698,1107499993.0
2005-09-28 13:25:00,85.708,85.739,85.688,85.736,1029099998.0
2005-09-28 13:30:00,85.717,85.774,85.694,85.714,1003800001.0
2005-09-28 13:35:00,85.707,85.767,85.693,85.732,1060499987.0
2005-09-28 13:40:00,85.7,85.779,85.696,85.721,1099799999.0
2005-09-28 13:45:00,85.733,85.783,85.689,85.717,1099200006.0
2005-09-28 13:50:00,85.703,85.741,85.685,85.715,810599991.0
2005-09-28 13:55:00,85.715,85.788,85.685,85.755,905200000.0
2005-09-28 14:00:00,85.747,85.788,85.731,85.764,904999996.0
2005-09-28 14:05:00,85.775,85.8,85.73,85.752,901100001.0
2005-09-28 14:10:00,85.811,85.811,85.735,85.767,1029399996.0
2005-09-28 14:15:00,85.769,85.769,85.708,85.728,1110799996.0
2005-09-28 14:20:00,85.749,85.814,85.739,85.781,1061899995.0
2005-09-28 14:25:00,85.774,85.805,85.715,85.743,713099999.0
2005-09-28 14:30:00,85.734,85.776,85.711,85.769,997700000.0
2005-09-28 14:35:00,85.756,85.8,85.747,85.8,755999992.0
2005-09-28 14:40:00,85.786,85.829,85.743,85.797,1083900003.0
2005-09-28 14:45:00,85.778,85.821,85.769,85.804,906599995.0
2005-09-28 14:50:00,85.802,85.856,85.793,85.814,1054900004.0
2005-09-28 14:55:00,85.837,85.884,85.821,85.858,781000001.0
2005-09-28 15:00:00,85.827,85.868,85.804,85.804,997499992.0
2005-09-28 15:05:00,85.809,85.836,85.704,85.719,1347200002.0
2005-09-28 15:10:00,85.732,85.78,85.71,85.765,1091000002.0
2005-09-28 15:15:00,85.747,85.82,85.731,85.802,854800003.0
2005-09-28 15:20:00,85.824,85.843,85.771,85.787,980999996.0
2005-09-28 15:25:00,85.78,85.871,85.78,85.834,977700003.0
2005-09-28 15:30:00,85.834,85.863,85.777,85.796,992199995.0
2005-09-28 15:35:00,85.788,85.852,85.787,85.827,750200003.0
2005-09-28 15:40:00,85.816,85.847,85.723,85.788,1017000000.0
2005-09-28 15:45:00,85.781,85.802,85.723,85.765,1140099998.0
2005-09-28 15:50:00,85.726,85.761,85.681,85.682,1139199983.0
2005-09-28 15:55:00,85.681,85.725,85.659,85.706,1001399996.0
2005-09-28 16:00:00,85.699,85.786,85.697,85.778,980699995.0
2005-09-28 16:05:00,85.783,85.823,85.767,85.785,989900001.0
2005-09-28 16:10:00,85.766,85.801,85.74,85.777,857299991.0
2005-09-28 16:15:00,85.776,85.812,85.741,85.741,768999998.0
2005-09-28 16:20:00,85.75,85.768,85.703,85.725,910399997.0
2005-09-28 16:25:00,85.727,85.758,85.704,85.723,855399997.0
2005-09-28 16:30:00,85.74,85.764,85.694,85.74,972799997.0
2005-09-28 16:35:00,85.713,85.758,85.656,85.676,967599997.0
2005-09-28 16:40:00,85.64,85.707,85.636,85.643,1080200005.0
2005-09-28 16:45:00,85.645,85.672,85.56,85.594,971399997.0
2005-09-28 16:50:00,85.705,85.732,85.608,85.666,945499998.0
2005-09-28 16:55:00,85.653,85.681,85.625,85.648,862499992.0
2005-09-28 17:00:00,85.662,85.696,85.631,85.647,1129399999.0
2005-09-28 17:05:00,85.661,85.692,85.614,85.66,627600001.0
2005-09-28 17:10:00,85.669,85.688,85.613,85.67,917400001.0
2005-09-28 17:15:00,85.693,85.714,85.664,85.682,782499997.0
2005-09-28 17:20:00,85.674,85.71,85.651,85.68,1060600001.0
2005-09-28 17:25:00,85.703,85.733,85.68,85.718,941699998.0
2005-09-28 17:30:00,85.712,85.746,85.681,85.717,1024099993.0
2005-09-28 17:35:00,85.728,85.756,85.698,85.73,1056699993.0
2005-09-28 17:40:00,85.748,85.772,85.686,85.712,1104200006.0
2005-09-28 17:45:00,85.7,85.746,85.68,85.7,870899995.0
2005-09-28 17:50:00,85.692,85.722,85.653,85.689,899899995.0
2005-09-28 17:55:00,85.684,85.725,85.659,85.697,935699998.0
2005-09-28 18:00:00,85.667,85.77,85.615,85.658,6865800007.0
2005-09-28 18:05:00,85.655,85.72,85.595,85.641,7360199993.0
2005-09-28 18:10:00,85.633,85.669,85.592,85.616,7350199985.0
2005-09-28 18:15:00,85.606,85.669,85.582,85.624,7770899973.0
2005-09-28 18:20:00,85.617,85.67,85.55,85.582,7915499979.0
2005-09-28 18:25:00,85.61,85.66,85.535,85.58,6827099992.0
2005-09-28 18:30:00,85.575,85.651,85.557,85.615,6978399977.0
2005-09-28 18:35:00,85.619,85.681,85.608,85.654,5652099987.0
2005-09-28 18:40:00,85.648,85.714,85.543,85.687,4065299995.0
2005-09-28 18:45:00,85.672,85.719,85.608,85.678,3854899981.0
2005-09-28 18:50:00,85.71,85.748,85.65,85.729,4476999980.0
2005-09-28 18:55:00,85.713,85.736,85.641,85.67,4201600005.0
2005-09-28 19:00:00,85.709,85.724,85.636,85.706,2886500002.0
2005-09-28 19:05:00,85.729,85.74,85.659,85.66,3683699987.0
2005-09-28 19:10:00,85.697,85.735,85.656,85.69,2125399992.0
2005-09-28 19:15:00,85.696,85.759,85.68,85.737,3115199987.0
2005-09-28 19:20:00,85.746,85.763,85.647,85.73,3344299990.0
2005-09-28 19:25:00,85.735,85.771,85.684,85.734,4726399996.0
2005-09-28 19:30:00,85.745,85.745,85.673,85.725,3492799996.0
2005-09-28 19:35:00,85.745,85.768,85.683,85.74,3106499983.0
2005-09-28 19:40:00,85.734,85.777,85.681,85.767,3018899989.0
2005-09-28 19:45:00,85.737,85.77,85.684,85.731,2237200001.0
2005-09-28 19:50:00,85.723,85.769,85.693,85.719,2932400007.0
2005-09-28 19:55:00,85.737,85.792,85.701,85.766,2644600006.0
2005-09-28 20:00:00,85.748,85.795,85.693,85.76,2187999998.0
2005-09-28 20:05:00,85.798,85.852,85.744,85.744,3030499995.0
2005-09-28 20:10:00,85.828,85.861,85.779,85.814,4155599997.0
2005-09-28 20:15:00,85.848,85.872,85.789,85.853,2328800002.0
2005-09-28 20:20:00,85.814,85.972,85.804,85.887,2896299990.0
2005-09-28 20:25:00,85.873,85.901,85.823,85.857,3817999999.0
2005-09-28 20:30:00,85.855,85.885,85.805,85.865,4710099965.0
2005-09-28 20:35:00,85.852,85.887,85.815,85.856,2981200003.0
2005-09-28 20:40:00,85.829,85.88,85.817,85.87,4814700004.0
2005-09-28 20:45:00,85.887,85.887,85.787,85.83,3504399991.0
2005-09-28 20:50:00,85.87,85.882,85.811,85.826,3198199996.0
2005-09-28 20:55:00,85.831,85.855,85.764,85.837,4968899989.0
2005-09-28 21:00:00,85.839,85.839,85.742,85.742,3266100006.0
2005-09-28 21:05:00,85.737,85.818,85.725,85.77,3601699996.0
2005-09-28 21:10:00,85.796,85.818,85.754,85.757,2585200002.0
2005-09-28 21:15:00,85.79,85.8,85.729,85.753,4171200001.0
2005-09-28 21:20:00,85.773,85.817,85.754,85.79,4839599987.0
2005-09-28 21:25:00,85.801,85.861,85.76,85.847,2816399998.0
2005-09-28 21:30:00,85.847,85.86,85.789,85.84,1763899993.0
2005-09-28 21:35:00,85.827,85.85,85.772,85.808,2053099989.0
2005-09-28 21:40:00,85.79,85.829,85.76,85.823,2378000006.0
2005-09-28 21:45:00,85.799,85.821,85.759,85.797,2200999992.0
2005-09-28 21:50:00,85.799,85.824,85.782,85.798,1399299999.0
2005-09-28 21:55:00,85.792,85.82,85.754,85.788,1181599993.0
2005-09-28 22:00:00,85.804,85.838,85.779,85.809,2727499996.0
2005-09-28 22:05:00,85.798,85.822,85.741,85.805,980500006.0
2005-09-28 22:10:00,85.798,85.856,85.769,85.822,1701799994.0
2005-09-28 22:15:00,85.835,85.867,85.78,85.814,1498800004.0
2005-09-28 22:20:00,85.8,85.852,85.787,85.818,1707399999.0
2005-09-28 22:25:00,85.796,85.865,85.796,85.853,1552299998.0
2005-09-28 22:30:00,85.842,85.85,85.771,85.815,2064299998.0
2005-09-28 22:35:00,85.806,85.842,85.741,85.741,1138600001.0
2005-09-28 22:40:00,85.794,85.817,85.745,85.81,1323299998.0
2005-09-28 22:45:00,85.8,85.845,85.765,85.838,1611999993.0
2005-09-28 22:50:00,85.812,85.864,85.778,85.793,1740699995.0
2005-09-28 22:55:00,85.779,85.83,85.712,85.717,1626799999.0
2005-09-28 23:00:00,85.785,85.813,85.708,85.785,1106500001.0
2005-09-28 23:05:00,85.769,85.798,85.705,85.711,865799998.0
2005-09-28 23:10:00,85.736,85.803,85.717,85.747,1234600001.0
2005-09-28 23:15:00,85.76,85.779,85.706,85.761,1067199990.0
2005-09-28 23:20:00,85.747,85.809,85.733,85.777,1129099991.0
2005-09-28 23:25:00,85.733,85.786,85.72,85.763,851600000.0
2005-09-28 23:30:00,85.724,85.751,85.67,85.684,1124899998.0
2005-09-28 23:35:00,85.699,85.792,85.604,85.687,912300001.0
2005-09-28 23:40:00,85.657,85.715,85.657,85.707,923500004.0
2005-09-28 23:45:00,85.698,85.754,85.663,85.742,1123100003.0
2005-09-28 23:50:00,85.735,85.76,85.695,85.739,1208199999.0
2005-09-28 23:55:00,85.69,85.733,85.664,85.672,855599997.0
2005-09-29 00:00:00,85.712,85.746,85.677,85.698,984899992.0
2005-09-29 00:05:00,85.717,85.77,85.695,85.747,873899999.0
2005-09-29 00:10:00,85.728,85.763,85.691,85.713,1032199995.0
2005-09-29 00:15:00,85.745,85.783,85.711,85.759,1000800002.0
2005-09-29 00:20:00,85.772,85.826,85.742,85.795,900499994.0
2005-09-29 00:25:00,85.862,85.915,85.821,85.86,1288599991.0
2005-09-29 00:30:00,85.834,85.893,85.828,85.887,819399999.0
2005-09-29 00:35:00,85.867,85.878,85.792,85.809,931300001.0
2005-09-29 00:40:00,85.782,85.826,85.722,85.727,919199997.0
2005-09-29 00:45:00,85.758,85.832,85.67,85.8,897899989.0
2005-09-29 00:50:00,85.803,85.824,85.765,85.765,820999998.0
2005-09-29 00:55:00,85.78,85.825,85.764,85.789,949599998.0
2005-09-29 01:00:00,85.803,85.877,85.783,85.873,1018999998.0
2005-09-29 01:05:00,85.847,85.87,85.766,85.793,970399998.0
2005-09-29 01:10:00,85.763,85.811,85.751,85.798,949199996.0
2005-09-29 01:15:00,85.741,85.809,85.736,85.798,796300003.0
2005-09-29 01:20:00,85.758,85.817,85.748,85.775,841300005.0
2005-09-29 01:25:00,85.736,85.798,85.693,85.758,849699991.0
2005-09-29 01:30:00,85.763,85.794,85.721,85.754,968999994.0
2005-09-29 01:35:00,85.764,85.805,85.747,85.787,859299996.0
2005-09-29 01:40:00,85.809,85.851,85.789,85.839,867700001.0
2005-09-29 01:45:00,85.852,85.92,85.844,85.868,965299997.0
2005-09-29 01:50:00,85.882,85.882,85.777,85.778,1152499991.0
2005-09-29 01:55:00,85.767,85.802,85.738,85.773,1199599988.0
2005-09-29 02:00:00,85.753,85.804,85.738,85.754,1002099999.0
2005-09-29 02:05:00,85.732,85.776,85.704,85.776,806900001.0
2005-09-29 02:10:00,85.746,85.771,85.714,85.735,963300000.0
2005-09-29 02:15:00,85.732,85.745,85.687,85.74,1046599995.0
2005-09-29 02:20:00,85.735,85.735,85.646,85.667,825800004.0
2005-09-29 02:25:00,85.649,85.714,85.649,85.693,812600001.0
2005-09-29 02:30:00,85.707,85.724,85.672,85.698,1131999991.0
2005-09-29 02:35:00,85.684,85.705,85.636,85.675,778899999.0
2005-09-29 02:40:00,85.679,85.72,85.655,85.717,1110699990.0
2005-09-29 02:45:00,85.705,85.768,85.7,85.749,935399992.0
2005-09-29 02:50:00,85.764,85.779,85.736,85.747,1033499996.0
2005-09-29 02:55:00,85.761,85.785,85.71,85.741,974600000.0
2005-09-29 03:00:00,85.742,85.773,85.697,85.717,826100004.0
2005-09-29 03:05:00,85.693,85.734,85.668,85.728,931800004.0
2005-09-29 03:10:00,85.686,85.716,85.641,85.641,955100001.0
2005-09-29 03:15:00,85.648,85.668,85.593,85.639,1012099996.0
2005-09-29 03:20:00,85.649,85.67,85.612,85.646,841399996.0
2005-09-29 03:25:00,85.655,85.672,85.586,85.612,994899997.0
2005-09-29 03:30:00,85.637,85.645,85.578,85.628,1079899997.0
2005-09-29 03:35:00,85.62,85.654,85.586,85.611,832600002.0
2005-09-29 03:40:00,85.617,85.644,85.585,85.612,1040299995.0
2005-09-29 03:45:00,85.615,85.653,85.6,85.636,1017999992.0
2005-09-29 03:50:00,85.65,85.673,85.617,85.666,1045199998.0
2005-09-29 03:55:00,85.664,85.674,85.614,85.662,962399996.0
2005-09-29 04:00:00,85.668,85.684,85.596,85.631,995400006.0
2005-09-29 04:05:00,85.618,85.661,85.59,85.596,1060699996.0
2005-09-29 04:10:00,85.647,85.665,85.615,85.653,867200000.0
2005-09-29 04:15:00,85.643,85.715,85.635,85.686,1110100000.0
2005-09-29 04:20:00,85.707,85.748,85.671,85.715,765799993.0
2005-09-29 04:25:00,85.68,85.722,85.661,85.701,824499999.0
2005-09-29 04:30:00,85.678,85.704,85.65,85.668,951099999.0
2005-09-29 04:35:00,85.651,85.693,85.628,85.67,782699997.0
2005-09-29 04:40:00,85.675,85.7,85.639,85.668,1009900002.0
2005-09-29 04:45:00,85.668,85.71,85.646,85.69,937099994.0
2005-09-29 04:50:00,85.649,85.696,85.632,85.68,1142200001.0
2005-09-29 04:55:00,85.662,85.694,85.629,85.661,925900002.0
2005-09-29 05:00:00,85.688,85.688,85.628,85.653,1088500003.0
2005-09-29 05:05:00,85.666,85.688,85.614,85.646,883499997.0
2005-09-29 05:10:00,85.604,85.669,85.573,85.662,918899996.0
2005-09-29 05:15:00,85.653,85.685,85.622,85.685,1052399996.0
2005-09-29 05:20:00,85.656,85.717,85.653,85.696,1072700007.0
2005-09-29 05:25:00,85.668,85.702,85.635,85.65,956299999.0
2005-09-29 05:30:00,85.633,85.67,85.587,85.617,674300000.0
2005-09-29 05:35:00,85.607,85.641,85.586,85.613,968799993.0
2005-09-29 05:40:00,85.586,85.649,85.573,85.614,959799995.0
2005-09-29 05:45:00,85.62,85.642,85.577,85.605,882199994.0
2005-09-29 05:50:00,85.587,85.63,85.556,85.606,1050099994.0
2005-09-29 05:55:00,85.626,85.629,85.581,85.594,760299995.0
2005-09-29 06:00:00,85.614,85.634,85.566,85.604,977099996.0
2005-09-29 06:05:00,85.615,85.665,85.601,85.659,1007000001.0
2005-09-29 06:10:00,85.648,85.698,85.614,85.666,984499997.0
2005-09-29 06:15:00,85.642,85.704,85.642,85.687,886200001.0
2005-09-29 06:20:00,85.668,85.7,85.653,85.664,1063800007.0
2005-09-29 06:25:00,85.694,85.702,85.631,85.654,1034899997.0
2005-09-29 06:30:00,85.613,85.714,85.613,85.682,953799997.0
2005-09-29 06:35:00,85.681,85.73,85.648,85.71,990100000.0
2005-09-29 06:40:00,85.73,85.768,85.714,85.714,1082900001.0
2005-09-29 06:45:00,85.716,85.773,85.705,85.734,1149699991.0
2005-09-29 06:50:00,85.719,85.788,85.719,85.75,828899995.0
2005-09-29 06:55:00,85.742,85.796,85.727,85.739,896399999.0
2005-09-29 07:00:00,85.746,85.791,85.726,85.772,1002899996.0
2005-09-29 07:05:00,85.786,85.826,85.752,85.802,963399993.0
2005-09-29 07:10:00,85.796,85.82,85.763,85.801,952699999.0
2005-09-29 07:15:00,85.783,85.833,85.756,85.81,813499997.0
2005-09-29 07:20:00,85.778,85.808,85.754,85.789,850399992.0
2005-09-29 07:25:00,85.775,85.825,85.758,85.785,1100499999.0
2005-09-29 07:30:00,85.756,85.833,85.748,85.816,832499999.0
2005-09-29 07:35:00,85.809,85.851,85.776,85.825,1042199998.0
2005-09-29 07:40:00,85.809,85.848,85.785,85.829,886700000.0
2005-09-29 07:45:00,85.806,85.839,85.776,85.778,1030399994.0
2005-09-29 07:50:00,85.833,85.846,85.769,85.83,1003299997.0
2005-09-29 07:55:00,85.789,85.839,85.784,85.798,831199994.0
2005-09-29 08:00:00,85.81,85.838,85.769,85.813,935099997.0
2005-09-29 08:05:00,85.83,85.873,85.783,85.823,1150799999.0
2005-09-29 08:10:00,85.819,85.845,85.773,85.79,741899999.0
2005-09-29 08:15:00,85.792,85.841,85.786,85.815,919500001.0
2005-09-29 08:20:00,85.826,85.852,85.782,85.829,1031100006.0
2005-09-29 08:25:00,85.8,85.863,85.8,85.863,969499995.0
2005-09-29 08:30:00,85.844,85.858,85.786,85.803,1066600002.0
2005-09-29 08:35:00,85.82,85.846,85.788,85.829,962299993.0
2005-09-29 08:40:00,85.832,85.865,85.788,85.79,1063700003.0
2005-09-29 08:45:00,85.779,85.835,85.774,85.819,911399997.0
2005-09-29 08:50:00,85.811,85.844,85.754,85.759,1154999992.0
2005-09-29 08:55:00,85.763,85.806,85.749,85.785,749900000.0
2005-09-29 09:00:00,85.798,85.83,85.779,85.796,1081999997.0
2005-09-29 09:05:00,85.834,85.871,85.821,85.858,928100000.0
2005-09-29 09:10:00,85.837,85.88,85.812,85.848,896899998.0
2005-09-29 09:15:00,85.881,85.885,85.806,85.823,770500002.0
2005-09-29 09:20:00,85.861,85.872,85.789,85.847,905299995.0
2005-09-29 09:25:00,85.844,85.852,85.802,85.845,800700000.0
2005-09-29 09:30:00,85.833,85.86,85.79,85.86,709699998.0
2005-09-29 09:35:00,85.842,85.881,85.833,85.881,724400001.0
2005-09-29 09:40:00,85.861,85.9,85.828,85.864,754999995.0
2005-09-29 09:45:00,85.896,85.934,85.843,85.917,932699995.0
2005-09-29 09:50:00,85.931,85.964,85.893,85.935,949500003.0
2005-09-29 09:55:00,85.921,86.002,85.921,86.002,865099999.0
2005-09-29 10:00:00,85.96,85.988,85.902,85.919,928699994.0
2005-09-29 10:05:00,85.922,86.025,85.885,85.978,1028199989.0
2005-09-29 10:10:00,85.944,85.96,85.854,85.911,741799996.0
2005-09-29 10:15:00,85.893,85.942,85.883,85.906,893600004.0
2005-09-29 10:20:00,85.883,85.919,85.834,85.855,883599997.0
2005-09-29 10:25:00,85.891,85.891,85.788,85.827,962300003.0
2005-09-29 10:30:00,85.808,85.836,85.744,85.744,908599995.0
2005-09-29 10:35:00,85.791,85.801,85.758,85.797,1094100003.0
2005-09-29 10:40:00,85.786,85.834,85.763,85.782,1326999989.0
2005-09-29 10:45:00,85.762,85.812,85.756,85.776,780700000.0
2005-09-29 10:50:00,85.8,85.841,85.723,85.741,1017200004.0
2005-09-29 10:55:00,85.752,85.822,85.717,85.817,1081499997.0
2005-09-29 11:00:00,85.823,85.823,85.747,85.773,1039699996.0
2005-09-29 11:05:00,85.786,85.828,85.731,85.806,948199999.0
2005-09-29 11:10:00,85.783,85.835,85.783,85.83,947299999.0
2005-09-29 11:15:00,85.833,85.857,85.809,85.845,1193799993.0
2005-09-29 11:20:00,85.85,85.883,85.811,85.826,883800001.0
2005-09-29 11:25:00,85.804,85.902,85.782,85.86,902900001.0
2005-09-29 11:30:00,85.84,85.874,85.797,85.829,1054499995.0
2005-09-29 11:35:00,85.797,85.832,85.781,85.815,933999998.0
2005-09-29 11:40:00,85.801,85.837,85.754,85.83,1108199993.0
2005-09-29 11:45:00,85.816,85.846,85.772,85.818,1130999996.0
2005-09-29 11:50:00,85.801,85.82,85.755,85.785,1236100003.0
2005-09-29 11:55:00,85.789,85.819,85.771,85.786,948599998.0
2005-09-29 12:00:00,85.781,85.81,85.752,85.777,930900001.0
2005-09-29 12:05:00,85.787,85.814,85.733,85.765,966900001.0
2005-09-29 12:10:00,85.776,85.839,85.764,85.834,802400003.0
2005-09-29 12:15:00,85.822,85.859,85.792,85.831,942600006.0
2005-09-29 12:20:00,85.831,85.91,85.799,85.878,1309699989.0
2005-09-29 12:25:00,85.875,85.91,85.811,85.902,1183999991.0
2005-09-29 12:30:00,85.889,85.908,85.844,85.867,1201699993.0
2005-09-29 12:35:00,85.901,85.904,85.842,85.876,1064200004.0
2005-09-29 12:40:00,85.865,85.89,85.821,85.854,1072999996.0
2005-09-29 12:45:00,85.872,85.895,85.817,85.88,932899997.0
2005-09-29 12:50:00,85.891,85.908,85.824,85.86,916099993.0
2005-09-29 12:55:00,85.865,85.873,85.803,85.852,697900001.0
2005-09-29 13:00:00,85.831,85.886,85.826,85.841,1135899999.0
2005-09-29 13:05:00,85.852,85.873,85.81,85.827,1040899994.0
2005-09-29 13:10:00,85.805,85.847,85.788,85.815,768299995.0
2005-09-29 13:15:00,85.825,85.838,85.774,85.818,1048799993.0
2005-09-29 13:20:00,85.811,85.863,85.798,85.853,1285800001.0
2005-09-29 13:25:00,85.83,85.863,85.809,85.836,1032699989.0
2005-09-29 13:30:00,85.832,85.868,85.795,85.863,854999994.0
2005-09-29 13:35:00,85.862,85.915,85.853,85.874,1072299999.0
2005-09-29 13:40:00,85.875,85.935,85.856,85.861,1003499994.0
2005-09-29 13:45:00,85.863,85.917,85.839,85.884,1245099998.0
2005-09-29 13:50:00,85.869,85.917,85.861,85.88,918799994.0
2005-09-29 13:55:00,85.881,85.894,85.81,85.828,1041900006.0
2005-09-29 14:00:00,85.851,85.869,85.817,85.836,715599997.0
2005-09-29 14:05:00,85.828,85.864,85.809,85.823,1082699992.0
2005-09-29 14:10:00,85.841,85.841,85.781,85.79,764499993.0
2005-09-29 14:15:00,85.816,85.839,85.776,85.819,1269899997.0
2005-09-29 14:20:00,85.849,85.872,85.774,85.833,1050199998.0
2005-09-29 14:25:00,85.823,85.887,85.759,85.864,852999998.0
2005-09-29 14:30:00,85.863,85.905,85.617,85.814,949999993.0
2005-09-29 14:35:00,85.795,85.846,85.791,85.814,780400000.0
2005-09-29 14:40:00,85.785,85.846,85.762,85.825,996300004.0
2005-09-29 14:45:00,85.8,85.832,85.75,85.813,693099999.0
2005-09-29 14:50:00,85.832,85.832,85.741,85.758,868199999.0
2005-09-29 14:55:00,85.786,85.805,85.751,85.787,878799998.0
2005-09-29 15:00:00,85.769,85.802,85.757,85.795,991599995.0
2005-09-29 15:05:00,85.798,85.855,85.744,85.76,1255199998.0
2005-09-29 15:10:00,85.76,85.809,85.746,85.792,910300004.0
2005-09-29 15:15:00,85.774,85.856,85.774,85.842,1029399998.0
2005-09-29 15:20:00,85.825,85.851,85.772,85.79,804799994.0
2005-09-29 15:25:00,85.81,85.831,85.776,85.817,933399998.0
2005-09-29 15:30:00,85.813,85.847,85.789,85.84,948799994.0
2005-09-29 15:35:00,85.8,85.861,85.799,85.852,873299998.0
2005-09-29 15:40:00,85.828,85.855,85.761,85.833,923099999.0
2005-09-29 15:45:00,85.847,85.866,85.796,85.86,1053699993.0
2005-09-29 15:50:00,85.845,85.882,85.816,85.878,893699995.0
2005-09-29 15:55:00,85.87,85.912,85.842,85.898,794300002.0
2005-09-29 16:00:00,85.899,85.917,85.863,85.881,1111699999.0
2005-09-29 16:05:00,85.861,85.922,85.847,85.898,1147399993.0
2005-09-29 16:10:00,85.923,85.952,85.876,85.892,1000900000.0
2005-09-29 16:15:00,85.867,85.896,85.844,85.853,1048899993.0
2005-09-29 16:20:00,85.896,85.907,85.853,85.866,979500001.0
2005-09-29 16:25:00,85.863,85.89,85.845,85.865,909999993.0
2005-09-29 16:30:00,85.854,85.866,85.818,85.851,938499998.0
2005-09-29 16:35:00,85.85,85.868,85.813,85.84,1164499994.0
2005-09-29 16:40:00,85.833,85.865,85.78,85.858,926500002.0
2005-09-29 16:45:00,85.83,85.868,85.81,85.848,813999999.0
2005-09-29 16:50:00,85.864,85.864,85.777,85.789,943799997.0
2005-09-29 16:55:00,85.768,85.874,85.757,85.816,910800001.0
2005-09-29 17:00:00,85.815,85.832,85.772,85.801,1102800004.0
2005-09-29 17:05:00,85.796,85.847,85.78,85.823,720400005.0
2005-09-29 17:10:00,85.841,85.869,85.819,85.869,779799997.0
2005-09-29 17:15:00,85.853,85.87,85.78,85.811,932800005.0
2005-09-29 17:20:00,85.81,85.833,85.757,85.813,921799995.0
2005-09-29 17:25:00,85.801,85.844,85.779,85.844,1046200003.0
2005-09-29 17:30:00,85.846,85.853,85.766,85.807,850899998.0
2005-09-29 17:35:00,85.791,85.812,85.741,85.741,1004400000.0
2005-09-29 17:40:00,85.738,85.787,85.731,85.774,905799999.0
2005-09-29 17:45:00,85.758,85.865,85.758,85.855,945999995.0
2005-09-29 17:50:00,85.837,85.885,85.822,85.843,1041799998.0
2005-09-29 17:55:00,85.836,85.878,85.807,85.83,829899996.0
2005-09-29 18:00:00,85.808,85.94,85.8,85.814,7446399989.0
2005-09-29 18:05:00,85.833,85.837,85.752,85.771,9521599960.0
2005-09-29 18:10:00,85.775,85.834,85.769,85.802,7562599981.0
2005-09-29 18:15:00,85.803,85.87,85.731,85.763,6412999999.0
2005-09-29 18:20:00,85.773,85.86,85.726,85.763,8545999969.0
2005-09-29 18:25:00,85.82,85.83,85.726,85.796,6067499976.0
2005-09-29 18:30:00,85.772,85.85,85.745,85.814,6600400003.0
2005-09-29 18:35:00,85.808,85.827,85.745,85.804,5542799979.0
2005-09-29 18:40:00,85.804,85.85,85.775,85.791,4800400001.0
2005-09-29 18:45:00,85.842,85.853,85.78,85.81,4007099985.0
2005-09-29 18:50:00,85.833,85.848,85.732,85.758,4213399983.0
2005-09-29 18:55:00,85.774,85.807,85.721,85.769,4026100011.0
2005-09-29 19:00:00,85.797,85.814,85.725,85.786,2696399995.0
2005-09-29 19:05:00,85.786,85.812,85.736,85.801,3415999996.0
2005-09-29 19:10:00,85.781,85.831,85.769,85.791,2161500001.0
2005-09-29 19:15:00,85.82,85.856,85.747,85.784,2644099997.0
2005-09-29 19:20:00,85.767,85.825,85.729,85.815,2837999988.0
2005-09-29 19:25:00,85.79,85.826,85.767,85.814,4346099999.0
2005-09-29 19:30:00,85.755,85.838,85.715,85.826,3689299992.0
2005-09-29 19:35:00,85.823,85.824,85.748,85.797,3852100001.0
2005-09-29 19:40:00,85.811,85.827,85.753,85.767,2832099988.0
2005-09-29 19:45:00,85.808,85.82,85.756,85.777,2648799985.0
2005-09-29 19:50:00,85.788,85.823,85.741,85.781,2920599982.0
2005-09-29 19:55:00,85.786,85.85,85.769,85.805,2900299982.0
2005-09-29 20:00:00,85.826,85.844,85.763,85.844,1868899993.0
2005-09-29 20:05:00,85.845,85.848,85.736,85.787,3142000000.0
2005-09-29 20:10:00,85.791,85.832,85.748,85.785,4274299987.0
2005-09-29 20:15:00,85.774,85.831,85.753,85.83,2130699995.0
2005-09-29 20:20:00,85.815,85.877,85.782,85.872,3097599994.0
2005-09-29 20:25:00,85.88,85.909,85.789,85.795,4197500012.0
2005-09-29 20:30:00,85.825,85.854,85.785,85.818,4709899987.0
2005-09-29 20:35:00,85.824,85.867,85.785,85.804,3003999987.0
2005-09-29 20:40:00,85.835,85.847,85.778,85.821,4752399982.0
2005-09-29 20:45:00,85.807,85.846,85.779,85.84,3545999996.0
2005-09-29 20:50:00,85.808,85.86,85.784,85.812,3564399990.0
2005-09-29 20:55:00,85.821,85.885,85.786,85.868,5195099995.0
2005-09-29 21:00:00,85.853,85.882,85.722,85.795,3584899989.0
2005-09-29 21:05:00,85.763,85.87,85.763,85.852,3559800004.0
2005-09-29 21:10:00,85.829,85.875,85.794,85.871,2617399988.0
2005-09-29 21:15:00,85.842,85.867,85.794,85.838,4465299999.0
2005-09-29 21:20:00,85.8,85.869,85.796,85.796,4340299993.0
2005-09-29 21:25:00,85.797,85.876,85.794,85.856,2970400000.0
2005-09-29 21:30:00,85.865,85.865,85.788,85.828,1662799995.0
2005-09-29 21:35:00,85.83,85.879,85.788,85.834,2042400003.0
2005-09-29 21:40:00,85.863,85.874,85.786,85.82,2315599990.0
2005-09-29 21:45:00,85.81,85.85,85.787,85.819,2050100002.0
2005-09-29 21:50:00,85.813,85.864,85.789,85.826,1527599999.0
2005-09-29 21:55:00,85.774,85.851,85.774,85.825,1151599995.0
2005-09-29 22:00:00,85.828,85.861,85.771,85.845,2912600002.0
2005-09-29 22:05:00,85.835,85.86,85.805,85.827,1278400000.0
2005-09-29 22:10:00,85.826,85.876,85.802,85.833,1779999983.0
2005-09-29 22:15:00,85.839,85.868,85.805,85.833,1617499997.0
2005-09-29 22:20:00,85.837,85.857,85.743,85.753,1806399991.0
2005-09-29 22:25:00,85.79,85.838,85.737,85.819,1698299995.0
2005-09-29 22:30:00,85.833,85.851,85.767,85.809,2250800000.0
2005-09-29 22:35:00,85.811,85.873,85.785,85.83,1160199991.0
2005-09-29 22:40:00,85.838,85.854,85.765,85.815,1473999996.0
2005-09-29 22:45:00,85.813,85.843,85.779,85.822,1884499985.0
2005-09-29 22:50:00,85.788,85.834,85.766,85.795,1901299993.0
2005-09-29 22:55:00,85.773,85.829,85.727,85.765,1487900000.0
2005-09-29 23:00:00,85.796,85.843,85.704,85.795,1106099997.0
2005-09-29 23:05:00,85.801,85.822,85.728,85.817,1108199998.0
2005-09-29 23:10:00,85.854,85.868,85.794,85.815,1080699991.0
2005-09-29 23:15:00,85.834,85.847,85.758,85.778,1079799996.0
2005-09-29 23:20:00,85.779,85.876,85.768,85.876,1102200000.0
2005-09-29 23:25:00,85.86,85.906,85.819,85.857,1070899996.0
2005-09-29 23:30:00,85.854,85.901,85.837,85.867,1107899995.0
2005-09-29 23:35:00,85.872,85.923,85.852,85.892,898399987.0
2005-09-29 23:40:00,85.882,85.919,85.863,85.91,1223000000.0
2005-09-29 23:45:00,85.881,85.93,85.864,85.925,883300003.0
2005-09-29 23:50:00,85.909,85.974,85.902,85.922,735899998.0
2005-09-29 23:55:00,85.949,85.989,85.906,85.921,1022599992.0
2005-09-30 00:00:00,85.958,85.958,85.89,85.912,1000099999.0
2005-09-30 00:05:00,85.931,85.959,85.888,85.914,904500002.0
2005-09-30 00:10:00,85.945,85.946,85.831,85.846,1219999993.0
2005-09-30 00:15:00,85.834,85.873,85.792,85.822,972299999.0
2005-09-30 00:20:00,85.797,85.842,85.762,85.792,1041299993.0
2005-09-30 00:25:00,85.788,85.826,85.763,85.81,827099993.0
2005-09-30 00:30:00,85.803,85.819,85.77,85.8,960700005.0
2005-09-30 00:35:00,85.807,85.845,85.789,85.817,962599997.0
2005-09-30 00:40:00,85.837,85.859,85.786,85.843,1066099997.0
2005-09-30 00:45:00,85.847,85.85,85.78,85.8,847900000.0
2005-09-30 00:50:00,85.813,85.902,85.785,85.878,1019599989.0
2005-09-30 00:55:00,85.888,85.928,85.849,85.87,980000004.0
2005-09-30 01:00:00,85.863,85.883,85.813,85.855,1106699994.0
2005-09-30 01:05:00,85.879,85.906,85.847,85.901,1115799995.0
2005-09-30 01:10:00,85.889,85.936,85.86,85.936,842699996.0
2005-09-30 01:15:00,85.943,85.954,85.903,85.927,861299993.0
2005-09-30 01:20:00,85.903,85.935,85.868,85.897,1097200002.0
2005-09-30 01:25:00,85.915,85.97,85.881,85.944,984300004.0
2005-09-30 01:30:00,85.936,85.967,85.889,85.942,1121099999.0
2005-09-30 01:35:00,85.942,85.942,85.877,85.917,872399995.0
2005-09-30 01:40:00,85.902,85.958,85.874,85.954,1068699998.0
2005-09-30 01:45:00,85.936,85.961,85.893,85.932,1046599995.0
2005-09-30 01:50:00,85.95,85.969,85.889,85.914,911199997.0
2005-09-30 01:55:00,85.905,85.941,85.857,85.941,620699999.0
2005-09-30 02:00:00,85.955,85.972,85.896,85.927,919799995.0
2005-09-30 02:05:00,85.969,85.983,85.908,85.983,998600003.0
2005-09-30 02:10:00,85.949,85.979,85.908,85.909,951999998.0
2005-09-30 02:15:00,85.946,85.946,85.885,85.902,968599993.0
2005-09-30 02:20:00,85.915,85.95,85.892,85.915,879499993.0
2005-09-30 02:25:00,85.908,85.921,85.86,85.903,838899993.0
2005-09-30 02:30:00,85.903,85.94,85.86,85.924,1111999998.0
2005-09-30 02:35:00,85.937,85.964,85.901,85.918,1087200007.0
2005-09-30 02:40:00,85.949,85.969,85.893,85.948,875900001.0
2005-09-30 02:45:00,85.95,86.004,85.916,85.958,930800000.0
2005-09-30 02:50:00,85.946,85.951,85.876,85.917,1090099997.0
2005-09-30 02:55:00,85.93,85.936,85.879,85.91,1271899996.0
2005-09-30 03:00:00,85.899,85.97,85.883,85.932,732499994.0
2005-09-30 03:05:00,85.908,85.947,85.883,85.921,932599995.0
2005-09-30 03:10:00,85.93,85.972,85.897,85.945,1158599989.0
2005-09-30 03:15:00,85.965,86.016,85.932,85.934,802999996.0
2005-09-30 03:20:00,85.965,85.992,85.947,85.962,807000004.0
2005-09-30 03:25:00,85.957,85.991,85.904,85.951,1085899999.0
2005-09-30 03:30:00,85.982,86.06,85.982,86.046,1133999998.0
2005-09-30 03:35:00,86.026,86.063,85.988,86.02,918299994.0
2005-09-30 03:40:00,86.008,86.031,85.934,85.958,1011199992.0
2005-09-30 03:45:00,85.97,86.036,85.949,86.025,976500001.0
2005-09-30 03:50:00,86.008,86.036,85.948,85.97,915699999.0
2005-09-30 03:55:00,85.956,85.99,85.91,85.943,881999994.0
2005-09-30 04:00:00,85.949,85.97,85.902,85.958,1021100001.0
2005-09-30 04:05:00,85.958,85.974,85.906,85.91,811000002.0
2005-09-30 04:10:00,85.932,85.965,85.903,85.914,906899999.0
2005-09-30 04:15:00,85.946,86.05,85.926,86.018,888000004.0
2005-09-30 04:20:00,86.012,86.055,85.983,86.017,942800001.0
2005-09-30 04:25:00,86.022,86.069,86.01,86.035,862999997.0
2005-09-30 04:30:00,86.048,86.073,86.023,86.043,1173499996.0
2005-09-30 04:35:00,86.058,86.066,86.028,86.064,818199998.0
2005-09-30 04:40:00,86.057,86.074,86.018,86.064,1069999997.0
2005-09-30 04:45:00,86.05,86.083,86.028,86.078,1098400003.0
2005-09-30 04:50:00,86.073,86.082,86.014,86.059,1178800008.0
2005-09-30 04:55:00,86.066,86.088,86.03,86.054,930500000.0
2005-09-30 05:00:00,86.034,86.083,86.023,86.032,936099999.0
2005-09-30 05:05:00,86.008,86.058,85.982,86.041,945399999.0
2005-09-30 05:10:00,86.013,86.05,85.988,86.043,1032599999.0
2005-09-30 05:15:00,86.048,86.048,86.005,86.035,960400007.0
2005-09-30 05:20:00,86.014,86.041,85.98,86.017,1178700000.0
2005-09-30 05:25:00,86.009,86.04,85.982,86.02,1220400004.0
2005-09-30 05:30:00,86.033,86.057,85.981,86.042,1053699995.0
2005-09-30 05:35:00,86.017,86.057,85.988,86.033,1004100002.0
2005-09-30 05:40:00,86.049,86.057,86.002,86.023,734899999.0
2005-09-30 05:45:00,86.032,86.069,86.001,86.045,1079100008.0
2005-09-30 05:50:00,86.033,86.075,86.018,86.038,984199996.0
2005-09-30 05:55:00,86.05,86.076,86.016,86.049,900399993.0
2005-09-30 06:00:00,86.053,86.094,86.028,86.033,1210599997.0
2005-09-30 06:05:00,86.051,86.065,86.017,86.03,815999994.0
2005-09-30 06:10:00,86.028,86.077,86.02,86.029,877400007.0
2005-09-30 06:15:00,86.056,86.082,86.035,86.035,968599997.0
2005-09-30 06:20:00,86.05,86.091,86.028,86.041,955700001.0
2005-09-30 06:25:00,86.043,86.081,86.021,86.039,915299999.0
2005-09-30 06:30:00,86.044,86.093,86.029,86.062,896999998.0
2005-09-30 06:35:00,86.064,86.101,86.056,86.073,1146500005.0
2005-09-30 06:40:00,86.105,86.116,86.029,86.088,875699992.0
2005-09-30 06:45:00,86.047,86.092,86.043,86.065,1004800006.0
2005-09-30 06:50:00,86.053,86.103,86.036,86.062,958999996.0
2005-09-30 06:55:00,86.07,86.084,86.023,86.051,900199995.0
2005-09-30 07:00:00,86.048,86.058,86.017,86.039,883300002.0
2005-09-30 07:05:00,86.076,86.088,86.037,86.054,889699998.0
2005-09-30 07:10:00,86.069,86.094,86.035,86.059,908999994.0
2005-09-30 07:15:00,86.062,86.091,86.036,86.087,901699998.0
2005-09-30 07:20:00,86.049,86.116,86.048,86.112,835799998.0
2005-09-30 07:25:00,86.118,86.118,86.059,86.1,1070899992.0
2005-09-30 07:30:00,86.087,86.135,86.047,86.135,802300001.0
2005-09-30 07:35:00,86.109,86.129,86.031,86.087,979200002.0
2005-09-30 07:40:00,86.089,86.089,86.027,86.037,875199997.0
2005-09-30 07:45:00,86.044,86.068,86.003,86.028,1007700000.0
2005-09-30 07:50:00,86.019,86.046,85.963,86.022,779500000.0
2005-09-30 07:55:00,86.036,86.044,85.976,86.007,859899994.0
2005-09-30 08:00:00,85.998,86.065,85.975,86.062,875099997.0
2005-09-30 08:05:00,86.061,86.073,86.022,86.043,959600000.0
2005-09-30 08:10:00,86.042,86.119,86.023,86.099,834500000.0
2005-09-30 08:15:00,86.092,86.126,86.078,86.117,945400001.0
2005-09-30 08:20:00,86.099,86.178,86.094,86.136,933799996.0
2005-09-30 08:25:00,86.14,86.186,86.11,86.146,1055099998.0
2005-09-30 08:30:00,86.163,86.184,86.128,86.14,897800000.0
2005-09-30 08:35:00,86.167,86.181,86.065,86.078,688099999.0
2005-09-30 08:40:00,86.065,86.115,86.048,86.09,1226499992.0
2005-09-30 08:45:00,86.08,86.113,86.044,86.113,949199986.0
2005-09-30 08:50:00,86.121,86.13,86.078,86.087,816299994.0
2005-09-30 08:55:00,86.111,86.131,86.086,86.1,926299992.0
2005-09-30 09:00:00,86.084,86.099,86.03,86.051,1098000002.0
2005-09-30 09:05:00,86.055,86.128,86.049,86.116,862000002.0
2005-09-30 09:10:00,86.117,86.126,86.056,86.1,868399992.0
2005-09-30 09:15:00,86.125,86.145,86.089,86.116,1008800004.0
2005-09-30 09:20:00,86.136,86.159,86.07,86.103,627199998.0
2005-09-30 09:25:00,86.097,86.122,86.04,86.045,1112300005.0
2005-09-30 09:30:00,86.069,86.074,86.005,86.053,871999992.0
2005-09-30 09:35:00,86.058,86.06,85.994,86.025,834399999.0
2005-09-30 09:40:00,86.034,86.078,86.002,86.019,940699999.0
2005-09-30 09:45:00,86.017,86.063,85.981,85.996,1070800002.0
2005-09-30 09:50:00,86.006,86.044,85.977,86.027,977299995.0
2005-09-30 09:55:00,86.035,86.087,85.994,86.076,956399994.0
2005-09-30 10:00:00,86.06,86.1,86.03,86.041,928600003.0
2005-09-30 10:05:00,86.061,86.082,86.029,86.056,1289700005.0
2005-09-30 10:10:00,86.075,86.083,86.024,86.047,758400000.0
2005-09-30 10:15:00,86.075,86.146,86.027,86.111,803999999.0
2005-09-30 10:20:00,86.091,86.135,86.061,86.117,1033599996.0
2005-09-30 10:25:00,86.116,86.149,86.074,86.107,1124799996.0
2005-09-30 10:30:00,86.105,86.125,86.051,86.073,880000004.0
2005-09-30 10:35:00,86.09,86.128,86.076,86.105,1124599998.0
2005-09-30 10:40:00,86.119,86.124,86.056,86.065,1238899994.0
2005-09-30 10:45:00,86.042,86.086,86.031,86.07,983499998.0
2005-09-30 10:50:00,86.086,86.094,86.051,86.092,853299994.0
2005-09-30 10:55:00,86.095,86.117,85.971,85.988,763800002.0
2005-09-30 11:00:00,85.986,86.032,85.922,86.004,1050600002.0
2005-09-30 11:05:00,85.995,86.004,85.912,85.967,950400005.0
2005-09-30 11:10:00,85.979,86.032,85.972,86.016,940300001.0
2005-09-30 11:15:00,86.032,86.096,86.003,86.056,1077299992.0
2005-09-30 11:20:00,86.06,86.062,85.994,86.062,901000003.0
2005-09-30 11:25:00,86.066,86.069,86.02,86.059,853300004.0
2005-09-30 11:30:00,86.039,86.066,86.0,86.066,855399998.0
2005-09-30 11:35:00,86.068,86.093,86.02,86.041,1092499997.0
2005-09-30 11:40:00,85.987,86.057,85.987,86.028,1161700009.0
2005-09-30 11:45:00,86.045,86.067,86.013,86.047,1166699994.0
2005-09-30 11:50:00,86.029,86.113,86.013,86.088,895400000.0
2005-09-30 11:55:00,86.102,86.154,86.057,86.15,743499998.0
2005-09-30 12:00:00,86.121,86.168,86.104,86.138,1197599998.0
2005-09-30 12:05:00,86.13,86.183,86.115,86.162,725900004.0
2005-09-30 12:10:00,86.162,86.192,86.103,86.115,839999998.0
2005-09-30 12:15:00,86.112,86.168,86.093,86.117,874999997.0
2005-09-30 12:20:00,86.117,86.137,86.085,86.085,945900005.0
2005-09-30 12:25:00,86.086,86.154,86.077,86.138,1087699999.0
2005-09-30 12:30:00,86.147,86.227,86.126,86.205,1130200003.0
2005-09-30 12:35:00,86.224,86.276,86.197,86.201,862999994.0
2005-09-30 12:40:00,86.229,86.282,86.218,86.231,1090099997.0
2005-09-30 12:45:00,86.228,86.263,86.173,86.226,1146100004.0
2005-09-30 12:50:00,86.213,86.284,86.196,86.264,1042300000.0
2005-09-30 12:55:00,86.264,86.281,86.226,86.251,964900002.0
2005-09-30 13:00:00,86.229,86.263,86.198,86.236,794099999.0
2005-09-30 13:05:00,86.202,86.262,86.181,86.194,1199599989.0
2005-09-30 13:10:00,86.182,86.196,86.109,86.128,986899999.0
2005-09-30 13:15:00,86.149,86.192,86.116,86.183,896300000.0
2005-09-30 13:20:00,86.166,86.204,86.145,86.158,1021400001.0
2005-09-30 13:25:00,86.151,86.205,86.14,86.191,842399999.0
2005-09-30 13:30:00,86.19,86.208,86.132,86.151,1097299998.0
2005-09-30 13:35:00,86.152,86.194,86.093,86.191,828300005.0
2005-09-30 13:40:00,86.175,86.2,86.075,86.099,1179300002.0
2005-09-30 13:45:00,86.115,86.133,86.072,86.092,1183799989.0
2005-09-30 13:50:00,86.064,86.105,86.039,86.05,762799994.0
2005-09-30 13:55:00,86.077,86.124,86.058,86.106,1049499998.0
2005-09-30 14:00:00,86.1,86.115,86.062,86.11,869599996.0
2005-09-30 14:05:00,86.093,86.112,86.018,86.032,959600004.0
2005-09-30 14:10:00,86.045,86.053,86.005,86.012,923699994.0
2005-09-30 14:15:00,86.029,86.084,85.992,86.055,1037400002.0
2005-09-30 14:20:00,86.063,86.112,86.041,86.093,1000799993.0
2005-09-30 14:25:00,86.094,86.116,86.023,86.087,977999995.0
2005-09-30 14:30:00,86.068,86.155,86.048,86.136,734500004.0
2005-09-30 14:35:00,86.124,86.164,86.098,86.143,820900000.0
2005-09-30 14:40:00,86.157,86.163,86.101,86.146,907399992.0
2005-09-30 14:45:00,86.144,86.156,86.085,86.122,847300004.0
2005-09-30 14:50:00,86.134,86.155,86.089,86.135,964699995.0
2005-09-30 14:55:00,86.158,86.189,86.12,86.183,835400000.0
2005-09-30 15:00:00,86.142,86.171,86.093,86.106,1011299993.0
2005-09-30 15:05:00,86.136,86.161,86.089,86.132,1302199994.0
2005-09-30 15:10:00,86.163,86.163,86.085,86.138,966399992.0
2005-09-30 15:15:00,86.121,86.167,86.105,86.149,1049599998.0
2005-09-30 15:20:00,86.129,86.144,86.077,86.086,1012199995.0
2005-09-30 15:25:00,86.109,86.12,86.068,86.099,985700000.0
2005-09-30 15:30:00,86.072,86.112,86.066,86.086,758699996.0
2005-09-30 15:35:00,86.1,86.131,86.053,86.083,1025199990.0
2005-09-30 15:40:00,86.109,86.161,86.087,86.15,803999999.0
2005-09-30 15:45:00,86.128,86.168,86.095,86.15,1225899994.0
2005-09-30 15:50:00,86.141,86.169,86.105,86.153,977800001.0
2005-09-30 15:55:00,86.165,86.201,86.116,86.123,884499994.0
2005-09-30 16:00:00,86.135,86.181,86.098,86.152,957299991.0
2005-09-30 16:05:00,86.143,86.207,86.132,86.207,990800004.0
2005-09-30 16:10:00,86.184,86.245,86.168,86.234,918500001.0
2005-09-30 16:15:00,86.237,86.239,86.18,86.193,841799999.0
2005-09-30 16:20:00,86.202,86.259,86.181,86.222,1024400000.0
2005-09-30 16:25:00,86.231,86.239,86.172,86.198,1003499996.0
2005-09-30 16:30:00,86.211,86.321,86.201,86.321,1127100002.0
2005-09-30 16:35:00,86.32,86.332,86.214,86.214,906799998.0
2005-09-30 16:40:00,86.215,86.225,86.162,86.225,1042100006.0
2005-09-30 16:45:00,86.233,86.236,86.128,86.144,953199999.0
2005-09-30 16:50:00,86.15,86.287,86.139,86.278,1013599997.0
2005-09-30 16:55:00,86.281,86.507,86.281,86.503,814700000.0
2005-09-30 17:00:00,86.495,86.511,86.406,86.422,887500001.0
2005-09-30 17:05:00,86.439,86.453,86.39,86.397,918299992.0
2005-09-30 17:10:00,86.456,86.524,86.422,86.498,1008199998.0
2005-09-30 17:15:00,86.475,86.503,86.42,86.45,895400001.0
2005-09-30 17:20:00,86.449,86.512,86.449,86.504,1047899992.0
2005-09-30 17:25:00,86.494,86.521,86.438,86.458,922100002.0
2005-09-30 17:30:00,86.448,86.469,86.415,86.455,1086300000.0
2005-09-30 17:35:00,86.449,86.497,86.404,86.446,743499991.0
2005-09-30 17:40:00,86.44,86.53,86.402,86.494,1015900001.0
2005-09-30 17:45:00,86.478,86.514,86.421,86.45,967099992.0
2005-09-30 17:50:00,86.436,86.516,86.436,86.475,978999994.0
2005-09-30 17:55:00,86.507,86.569,86.5,86.528,1260200007.0
2005-09-30 18:00:00,86.52,86.57,86.467,86.497,6767899985.0
2005-09-30 18:05:00,86.496,86.6,86.463,86.496,9129699958.0
2005-09-30 18:10:00,86.477,86.543,86.444,86.472,7241799988.0
2005-09-30 18:15:00,86.452,86.55,86.449,86.503,6612700001.0
2005-09-30 18:20:00,86.52,86.613,86.508,86.613,8714199997.0
2005-09-30 18:25:00,86.61,86.66,86.55,86.593,7143600004.0
2005-09-30 18:30:00,86.593,86.623,86.528,86.562,7085200007.0
2005-09-30 18:35:00,86.573,86.607,86.52,86.557,5590099980.0
2005-09-30 18:40:00,86.59,86.675,86.544,86.656,4686699995.0
2005-09-30 18:45:00,86.651,86.698,86.629,86.656,4160399994.0
2005-09-30 18:50:00,86.666,86.69,86.628,86.656,4020099994.0
2005-09-30 18:55:00,86.639,86.707,86.602,86.677,4193399998.0
2005-09-30 19:00:00,86.679,86.685,86.603,86.652,2689399994.0
2005-09-30 19:05:00,86.655,86.67,86.59,86.599,3289300008.0
2005-09-30 19:10:00,86.62,86.663,86.579,86.643,2123500000.0
2005-09-30 19:15:00,86.633,86.661,86.603,86.614,2527299989.0
2005-09-30 19:20:00,86.612,86.629,86.516,86.602,2967399989.0
2005-09-30 19:25:00,86.605,86.667,86.596,86.617,4546799998.0
2005-09-30 19:30:00,86.62,86.622,86.574,86.59,3547099999.0
2005-09-30 19:35:00,86.58,86.645,86.554,86.6,2994299990.0
2005-09-30 19:40:00,86.614,86.662,86.565,86.618,2975000004.0
2005-09-30 19:45:00,86.627,86.639,86.558,86.612,2774199990.0
2005-09-30 19:50:00,86.616,86.635,86.552,86.618,2732099997.0
2005-09-30 19:55:00,86.618,86.637,86.573,86.625,2848000005.0
2005-09-30 20:00:00,86.627,86.682,86.582,86.658,2446699994.0
2005-09-30 20:05:00,86.663,86.689,86.595,86.681,3201699994.0
2005-09-30 20:10:00,86.632,86.696,86.632,86.653,4104000000.0
2005-09-30 20:15:00,86.653,86.666,86.583,86.637,2446500000.0
2005-09-30 20:20:00,86.617,86.662,86.61,86.631,2868599991.0
2005-09-30 20:25:00,86.619,86.646,86.594,86.612,3961199996.0
2005-09-30 20:30:00,86.633,86.67,86.604,86.614,5114399993.0
2005-09-30 20:35:00,86.636,86.643,86.57,86.634,3056799994.0
2005-09-30 20:40:00,86.64,86.646,86.587,86.627,5042499980.0
2005-09-30 20:45:00,86.638,86.641,86.566,86.605,3509599988.0
2005-09-30 20:50:00,86.59,86.619,86.557,86.597,3497100001.0
2005-09-30 20:55:00,86.585,86.616,86.554,86.587,4969399993.0
2005-09-30 21:00:00,86.584,86.602,86.518,86.54,3923999994.0
2005-09-30 21:05:00,86.527,86.575,86.497,86.549,3213900001.0
2005-09-30 21:10:00,86.538,86.576,86.515,86.541,2569999990.0
2005-09-30 21:15:00,86.52,86.562,86.444,86.497,4159399985.0
2005-09-30 21:20:00,86.513,86.549,86.476,86.535,4737300006.0
2005-09-30 21:25:00,86.524,86.565,86.485,86.516,3022600002.0
2005-09-30 21:30:00,86.519,86.547,86.467,86.47,1964399998.0
2005-09-30 21:35:00,86.444,86.5,86.422,86.473,1829799998.0
2005-09-30 21:40:00,86.454,86.5,86.431,86.475,2735299994.0
2005-09-30 21:45:00,86.482,86.515,86.424,86.515,1809499994.0
2005-09-30 21:50:00,86.483,86.541,86.447,86.539,1623500001.0
2005-09-30 21:55:00,86.547,86.551,86.467,86.499,1194899999.0
2005-09-30 22:00:00,86.497,86.527,86.425,86.485,3056799990.0
2005-09-30 22:05:00,86.498,86.503,86.432,86.468,1058299999.0
2005-09-30 22:10:00,86.488,86.527,86.455,86.493,1619400005.0
2005-09-30 22:15:00,86.529,86.541,86.473,86.525,1680999992.0
2005-09-30 22:20:00,86.514,86.531,86.463,86.503,1323000001.0
2005-09-30 22:25:00,86.5,86.518,86.431,86.478,1587799995.0
2005-09-30 22:30:00,86.461,86.497,86.422,86.475,2179600003.0
2005-09-30 22:35:00,86.473,86.493,86.433,86.433,1260500000.0
2005-09-30 22:40:00,86.44,86.46,86.368,86.368,1369499991.0
2005-09-30 22:45:00,86.38,86.434,86.365,86.406,1574499994.0
2005-09-30 22:50:00,86.423,86.441,86.361,86.415,1578699996.0
2005-09-30 22:55:00,86.397,86.45,86.353,86.354,1644099992.0
2005-09-30 23:00:00,86.5,86.52,86.44,86.44,994999985.0
2005-09-30 23:05:00,86.45,86.5,86.35,86.41,795999988.0
2005-09-30 23:10:00,86.39,86.41,86.35,86.4,994999985.0
2005-09-30 23:15:00,86.45,86.45,86.35,86.36,596999991.0
2005-09-30 23:20:00,86.49,86.49,86.36,86.36,198999997.0
2005-09-30 23:25:00,86.56,86.7,86.56,86.7,397999994.0
2005-09-30 23:30:00,86.73,86.74,86.73,86.74,397999994.0
2005-09-30 23:35:00,86.77,86.81,86.68,86.68,596999991.0
2005-09-30 23:40:00,86.8,86.95,86.8,86.95,397999994.0
2005-09-30 23:45:00,86.96,86.96,86.88,86.88,397999994.0
2005-09-30 23:55:00,86.85,86.85,86.85,86.85,198999997.0
2005-10-02 23:00:00,86.703,86.723,86.361,86.426,1056100000.0
2005-10-02 23:05:00,86.395,86.426,86.376,86.381,993699999.0
2005-10-02 23:10:00,86.397,86.46,86.381,86.407,1053099990.0
2005-10-02 23:15:00,86.399,86.433,86.348,86.351,1123200002.0
2005-10-02 23:20:00,86.355,86.415,86.348,86.396,1066599999.0
2005-10-02 23:25:00,86.359,86.409,86.34,86.381,1093900001.0
2005-10-02 23:30:00,86.362,86.444,86.361,86.396,938000002.0
2005-10-02 23:35:00,86.385,86.424,86.292,86.398,839399997.0
2005-10-02 23:40:00,86.338,86.409,86.331,86.36,1239999989.0
2005-10-02 23:45:00,86.347,86.442,86.343,86.397,949700003.0
2005-10-02 23:50:00,86.394,86.458,86.375,86.458,816100002.0
2005-10-02 23:55:00,86.471,86.481,86.415,86.429,885699995.0
2005-10-03 00:00:00,86.464,86.527,86.403,86.52,1205900003.0
2005-10-03 00:05:00,86.508,86.549,86.454,86.485,740600002.0
2005-10-03 00:10:00,86.481,86.516,86.432,86.473,982999995.0
2005-10-03 00:15:00,86.499,86.515,86.45,86.453,1005899988.0
2005-10-03 00:20:00,86.479,86.53,86.448,86.522,1144299991.0
2005-10-03 00:25:00,86.513,86.542,86.453,86.53,859700004.0
2005-10-03 00:30:00,86.473,86.514,86.453,86.478,954799991.0
2005-10-03 00:35:00,86.471,86.533,86.435,86.486,1037599996.0
2005-10-03 00:40:00,86.455,86.534,86.455,86.479,1194900000.0
2005-10-03 00:45:00,86.473,86.551,86.471,86.497,982500002.0
2005-10-03 00:50:00,86.524,86.524,86.456,86.476,1031099989.0
2005-10-03 00:55:00,86.483,86.56,86.481,86.533,942599998.0
2005-10-03 01:00:00,86.508,86.608,86.473,86.494,1071500001.0
2005-10-03 01:05:00,86.501,86.551,86.468,86.501,1219600002.0
2005-10-03 01:10:00,86.497,86.549,86.392,86.392,1099599978.0
2005-10-03 01:15:00,86.434,86.514,86.383,86.453,1054599999.0
2005-10-03 01:20:00,86.457,86.524,86.447,86.498,941899995.0
2005-10-03 01:25:00,86.477,86.529,86.406,86.463,1145199998.0
2005-10-03 01:30:00,86.463,86.545,86.422,86.521,1054200003.0
2005-10-03 01:35:00,86.49,86.526,86.443,86.488,834599989.0
2005-10-03 01:40:00,86.525,86.537,86.418,86.484,967700000.0
2005-10-03 01:45:00,86.522,86.533,86.397,86.412,952799997.0
2005-10-03 01:50:00,86.403,86.584,86.403,86.551,936899996.0
2005-10-03 01:55:00,86.544,86.587,86.424,86.472,990500001.0
2005-10-03 02:00:00,86.501,86.575,86.43,86.521,954499998.0
2005-10-03 02:05:00,86.563,86.611,86.469,86.595,1079099991.0
2005-10-03 02:10:00,86.587,86.656,86.552,86.644,1111800004.0
2005-10-03 02:15:00,86.639,86.704,86.611,86.651,963300001.0
2005-10-03 02:20:00,86.66,86.734,86.623,86.727,884700004.0
2005-10-03 02:25:00,86.679,86.729,86.66,86.685,1011700002.0
2005-10-03 02:30:00,86.7,86.713,86.665,86.7,876799997.0
2005-10-03 02:35:00,86.703,86.703,86.618,86.618,767300001.0
2005-10-03 02:40:00,86.648,86.673,86.591,86.609,1009299994.0
2005-10-03 02:45:00,86.609,86.652,86.573,86.629,944700002.0
2005-10-03 02:50:00,86.62,86.667,86.595,86.644,953900003.0
2005-10-03 02:55:00,86.629,86.659,86.583,86.609,1215899995.0
2005-10-03 03:00:00,86.622,86.715,86.61,86.706,1060100004.0
2005-10-03 03:05:00,86.703,86.735,86.647,86.652,1014699997.0
2005-10-03 03:10:00,86.651,86.683,86.597,86.604,1097800001.0
2005-10-03 03:15:00,86.613,86.717,86.595,86.677,942999994.0
2005-10-03 03:20:00,86.703,86.716,86.654,86.685,1090799997.0
2005-10-03 03:25:00,86.68,86.731,86.659,86.698,1042000007.0
2005-10-03 03:30:00,86.71,86.73,86.654,86.705,914599992.0
2005-10-03 03:35:00,86.703,86.703,86.634,86.688,962399993.0
2005-10-03 03:40:00,86.697,86.723,86.65,86.665,1056299995.0
2005-10-03 03:45:00,86.699,86.733,86.673,86.704,850099994.0
2005-10-03 03:50:00,86.694,86.732,86.645,86.686,949400002.0
2005-10-03 03:55:00,86.697,86.741,86.69,86.733,969699996.0
2005-10-03 04:00:00,86.718,86.736,86.677,86.691,973200000.0
2005-10-03 04:05:00,86.689,86.727,86.672,86.696,900399994.0
2005-10-03 04:10:00,86.707,86.726,86.669,86.722,831700000.0
2005-10-03 04:15:00,86.726,86.732,86.673,86.689,955800001.0
2005-10-03 04:20:00,86.678,86.723,86.658,86.722,883699999.0
2005-10-03 04:25:00,86.684,86.72,86.648,86.709,843999995.0
2005-10-03 04:30:00,86.699,86.72,86.642,86.673,920099996.0
2005-10-03 04:35:00,86.676,86.695,86.648,86.667,975099994.0
2005-10-03 04:40:00,86.678,86.681,86.607,86.654,1013499994.0
2005-10-03 04:45:00,86.651,86.671,86.58,86.618,766500000.0
2005-10-03 04:50:00,86.63,86.662,86.593,86.64,980999998.0
2005-10-03 04:55:00,86.627,86.639,86.584,86.589,631200002.0
2005-10-03 05:00:00,86.593,86.617,86.56,86.617,911900000.0
2005-10-03 05:05:00,86.586,86.617,86.535,86.598,910999995.0
2005-10-03 05:10:00,86.569,86.604,86.541,86.586,854100002.0
2005-10-03 05:15:00,86.582,86.613,86.527,86.602,899899994.0
2005-10-03 05:20:00,86.605,86.624,86.542,86.616,1130399994.0
2005-10-03 05:25:00,86.594,86.621,86.537,86.573,1115399999.0
2005-10-03 05:30:00,86.6,86.617,86.527,86.55,1079900006.0
2005-10-03 05:35:00,86.559,86.604,86.509,86.593,923999996.0
2005-10-03 05:40:00,86.583,86.606,86.543,86.573,1152199999.0
2005-10-03 05:45:00,86.571,86.609,86.538,86.555,826799998.0
2005-10-03 05:50:00,86.563,86.591,86.512,86.548,945300001.0
2005-10-03 05:55:00,86.558,86.6,86.53,86.592,785099998.0
2005-10-03 06:00:00,86.612,86.655,86.591,86.647,1156499999.0
2005-10-03 06:05:00,86.633,86.718,86.605,86.676,880199997.0
2005-10-03 06:10:00,86.65,86.692,86.64,86.663,774299994.0
2005-10-03 06:15:00,86.636,86.662,86.573,86.634,849499994.0
2005-10-03 06:20:00,86.616,86.65,86.582,86.621,1075800003.0
2005-10-03 06:25:00,86.634,86.656,86.6,86.614,892800002.0
2005-10-03 06:30:00,86.595,86.661,86.574,86.625,1020399993.0
2005-10-03 06:35:00,86.642,86.653,86.594,86.629,1092100007.0
2005-10-03 06:40:00,86.653,86.662,86.559,86.616,836600000.0
2005-10-03 06:45:00,86.659,86.685,86.59,86.613,1126499996.0
2005-10-03 06:50:00,86.598,86.635,86.566,86.6,1013099999.0
2005-10-03 06:55:00,86.558,86.601,86.532,86.56,891000000.0
2005-10-03 07:00:00,86.553,86.597,86.513,86.541,759100002.0
2005-10-03 07:05:00,86.551,86.577,86.509,86.539,781500002.0
2005-10-03 07:10:00,86.517,86.561,86.498,86.528,867699996.0
2005-10-03 07:15:00,86.518,86.57,86.496,86.57,1151099992.0
2005-10-03 07:20:00,86.572,86.588,86.502,86.519,801299991.0
2005-10-03 07:25:00,86.546,86.579,86.521,86.549,1187800004.0
2005-10-03 07:30:00,86.513,86.556,86.489,86.54,886499999.0
2005-10-03 07:35:00,86.526,86.558,86.494,86.527,1057499995.0
2005-10-03 07:40:00,86.524,86.559,86.47,86.512,934399993.0
2005-10-03 07:45:00,86.482,86.573,86.465,86.539,1030399999.0
2005-10-03 07:50:00,86.546,86.566,86.466,86.51,997100005.0
2005-10-03 07:55:00,86.505,86.561,86.493,86.552,924300000.0
2005-10-03 08:00:00,86.551,86.584,86.505,86.555,952599994.0
2005-10-03 08:05:00,86.549,86.617,86.528,86.604,951600001.0
2005-10-03 08:10:00,86.602,86.617,86.519,86.571,815199997.0
2005-10-03 08:15:00,86.531,86.555,86.471,86.494,652800002.0
2005-10-03 08:20:00,86.498,86.524,86.464,86.49,1010199994.0
2005-10-03 08:25:00,86.454,86.511,86.454,86.502,844200004.0
2005-10-03 08:30:00,86.475,86.513,86.447,86.483,981900008.0
2005-10-03 08:35:00,86.481,86.503,86.453,86.498,884200003.0
2005-10-03 08:40:00,86.459,86.491,86.42,86.475,973899999.0
2005-10-03 08:45:00,86.474,86.524,86.459,86.524,947200003.0
2005-10-03 08:50:00,86.511,86.558,86.496,86.543,1165699991.0
2005-10-03 08:55:00,86.522,86.581,86.496,86.529,868499999.0
2005-10-03 09:00:00,86.546,86.596,86.508,86.56,1045000003.0
2005-10-03 09:05:00,86.596,86.603,86.547,86.578,928099996.0
2005-10-03 09:10:00,86.559,86.622,86.543,86.605,806599992.0
2005-10-03 09:15:00,86.603,86.629,86.568,86.625,787199998.0
2005-10-03 09:20:00,86.63,86.69,86.6,86.636,924999988.0
2005-10-03 09:25:00,86.64,86.737,86.598,86.732,773799999.0
2005-10-03 09:30:00,86.733,86.774,86.696,86.731,1039999995.0
2005-10-03 09:35:00,86.776,86.794,86.723,86.758,990099994.0
2005-10-03 09:40:00,86.751,86.764,86.676,86.7,1016500004.0
2005-10-03 09:45:00,86.693,86.733,86.647,86.686,875799999.0
2005-10-03 09:50:00,86.663,86.713,86.647,86.694,1077200000.0
2005-10-03 09:55:00,86.683,86.733,86.633,86.715,1268500000.0
2005-10-03 10:00:00,86.714,86.791,86.697,86.765,875799996.0
2005-10-03 10:05:00,86.732,86.768,86.685,86.726,1284799992.0
2005-10-03 10:10:00,86.75,86.762,86.708,86.731,1030299996.0
2005-10-03 10:15:00,86.738,86.792,86.722,86.765,951399990.0
2005-10-03 10:20:00,86.752,86.792,86.733,86.733,1032900004.0
2005-10-03 10:25:00,86.765,86.765,86.691,86.72,1054599995.0
2005-10-03 10:30:00,86.729,86.791,86.709,86.781,883399996.0
2005-10-03 10:35:00,86.774,86.788,86.696,86.711,1028500001.0
2005-10-03 10:40:00,86.72,86.752,86.679,86.71,1265399999.0
2005-10-03 10:45:00,86.723,86.764,86.682,86.749,869500009.0
2005-10-03 10:50:00,86.738,86.76,86.702,86.74,900300002.0
2005-10-03 10:55:00,86.736,86.766,86.678,86.743,1036900001.0
2005-10-03 11:00:00,86.746,86.767,86.682,86.699,966599995.0
2005-10-03 11:05:00,86.717,86.75,86.695,86.74,645099995.0
2005-10-03 11:10:00,86.74,86.767,86.728,86.735,801000003.0
2005-10-03 11:15:00,86.733,86.788,86.669,86.698,809299999.0
2005-10-03 11:20:00,86.732,86.745,86.672,86.677,919399998.0
2005-10-03 11:25:00,86.732,86.732,86.658,86.685,1103599990.0
2005-10-03 11:30:00,86.68,86.717,86.653,86.693,996299994.0
2005-10-03 11:35:00,86.687,86.718,86.627,86.687,1169700001.0
2005-10-03 11:40:00,86.671,86.748,86.652,86.725,1091099993.0
2005-10-03 11:45:00,86.743,86.773,86.701,86.733,1047799996.0
2005-10-03 11:50:00,86.767,86.78,86.686,86.747,1173899998.0
2005-10-03 11:55:00,86.739,86.761,86.67,86.721,870700006.0
2005-10-03 12:00:00,86.668,86.745,86.656,86.722,1004299990.0
2005-10-03 12:05:00,86.721,86.746,86.686,86.693,735999995.0
2005-10-03 12:10:00,86.722,86.726,86.66,86.683,900999995.0
2005-10-03 12:15:00,86.684,86.744,86.654,86.718,1126199992.0
2005-10-03 12:20:00,86.704,86.736,86.669,86.713,1022600002.0
2005-10-03 12:25:00,86.689,86.743,86.67,86.728,905900003.0
2005-10-03 12:30:00,86.716,86.716,86.639,86.653,1205200004.0
2005-10-03 12:35:00,86.671,86.708,86.627,86.691,903199991.0
2005-10-03 12:40:00,86.675,86.693,86.647,86.692,1248199993.0
2005-10-03 12:45:00,86.677,86.714,86.617,86.685,920599999.0
2005-10-03 12:50:00,86.702,86.745,86.644,86.725,1142800003.0
2005-10-03 12:55:00,86.746,86.825,86.733,86.803,715600004.0
2005-10-03 13:00:00,86.813,86.838,86.773,86.814,880299999.0
2005-10-03 13:05:00,86.824,86.824,86.752,86.769,1030499999.0
2005-10-03 13:10:00,86.811,86.821,86.771,86.802,806099996.0
2005-10-03 13:15:00,86.795,86.831,86.761,86.811,1115599998.0
2005-10-03 13:20:00,86.812,86.861,86.809,86.861,1219199999.0
2005-10-03 13:25:00,86.852,86.894,86.799,86.819,1018600003.0
2005-10-03 13:30:00,86.823,86.85,86.769,86.808,1077700000.0
2005-10-03 13:35:00,86.812,86.828,86.769,86.794,992300002.0
2005-10-03 13:40:00,86.793,86.883,86.773,86.867,871499996.0
2005-10-03 13:45:00,86.867,86.9,86.823,86.87,1328699999.0
2005-10-03 13:50:00,86.848,86.907,86.836,86.866,957799999.0
2005-10-03 13:55:00,86.886,86.889,86.784,86.835,1001099994.0
2005-10-03 14:00:00,86.856,86.893,86.818,86.87,646800000.0
2005-10-03 14:05:00,86.868,86.889,86.825,86.862,992799997.0
2005-10-03 14:10:00,86.848,86.894,86.809,86.859,937999996.0
2005-10-03 14:15:00,86.855,86.886,86.828,86.847,1080800007.0
2005-10-03 14:20:00,86.843,86.858,86.777,86.799,785199997.0
2005-10-03 14:25:00,86.83,86.84,86.778,86.801,978800000.0
2005-10-03 14:30:00,86.807,86.93,86.807,86.91,865099994.0
2005-10-03 14:35:00,86.908,86.92,86.852,86.88,994699996.0
2005-10-03 14:40:00,86.857,86.905,86.799,86.849,1119599993.0
2005-10-03 14:45:00,86.877,86.898,86.827,86.852,1013100004.0
2005-10-03 14:50:00,86.872,86.929,86.866,86.92,801099998.0
2005-10-03 14:55:00,86.892,86.969,86.859,86.919,985099994.0
2005-10-03 15:00:00,86.904,86.942,86.887,86.887,1052000007.0
2005-10-03 15:05:00,86.907,86.923,86.813,86.856,1241500001.0
2005-10-03 15:10:00,86.85,86.89,86.811,86.872,835400002.0
2005-10-03 15:15:00,86.876,86.895,86.795,86.857,983299999.0
2005-10-03 15:20:00,86.848,86.848,86.779,86.815,977300000.0
2005-10-03 15:25:00,86.84,86.893,86.812,86.881,907100000.0
2005-10-03 15:30:00,86.853,86.876,86.802,86.82,755799994.0
2005-10-03 15:35:00,86.859,86.885,86.811,86.87,832599991.0
2005-10-03 15:40:00,86.895,86.927,86.828,86.922,916500006.0
2005-10-03 15:45:00,86.923,86.951,86.873,86.897,997999998.0
2005-10-03 15:50:00,86.926,86.947,86.898,86.935,987999993.0
2005-10-03 15:55:00,86.927,86.927,86.841,86.907,1065499996.0
2005-10-03 16:00:00,86.954,87.008,86.897,86.952,822399994.0
2005-10-03 16:05:00,86.985,86.991,86.918,86.918,855900000.0
2005-10-03 16:10:00,86.907,86.93,86.877,86.903,901100001.0
2005-10-03 16:15:00,86.898,86.924,86.864,86.872,941600003.0
2005-10-03 16:20:00,86.836,86.919,86.807,86.848,1088599997.0
2005-10-03 16:25:00,86.899,86.936,86.887,86.927,921099994.0
2005-10-03 16:30:00,86.894,86.979,86.888,86.956,1132699999.0
2005-10-03 16:35:00,86.957,86.981,86.925,86.937,943799999.0
2005-10-03 16:40:00,86.96,86.995,86.946,86.952,1060399995.0
2005-10-03 16:45:00,86.962,87.005,86.901,86.963,959099995.0
2005-10-03 16:50:00,86.942,86.976,86.924,86.975,885500001.0
2005-10-03 16:55:00,86.949,87.001,86.921,86.979,1212199997.0
2005-10-03 17:00:00,86.978,87.035,86.973,86.981,1176099994.0
2005-10-03 17:05:00,86.986,87.001,86.922,86.922,830200001.0
2005-10-03 17:10:00,86.977,87.008,86.957,86.989,886499997.0
2005-10-03 17:15:00,86.976,87.042,86.953,87.015,1010199996.0
2005-10-03 17:20:00,87.015,87.031,86.963,86.991,1075999991.0
2005-10-03 17:25:00,87.002,87.05,86.992,87.033,1173799988.0
2005-10-03 17:30:00,87.039,87.039,86.957,86.969,925599995.0
2005-10-03 17:35:00,86.974,87.014,86.942,87.001,846600002.0
2005-10-03 17:40:00,87.023,87.054,86.986,87.046,984400010.0
2005-10-03 17:45:00,87.036,87.055,86.995,87.0,1035699999.0
2005-10-03 17:50:00,87.031,87.053,86.979,87.011,844700001.0
2005-10-03 17:55:00,87.046,87.092,87.027,87.04,1050800000.0
2005-10-03 18:00:00,87.022,87.12,86.991,87.049,6314699990.0
2005-10-03 18:05:00,87.038,87.075,86.985,87.033,9704700006.0
2005-10-03 18:10:00,87.022,87.032,86.974,87.005,6975799994.0
2005-10-03 18:15:00,87.032,87.11,86.999,87.08,6034999989.0
2005-10-03 18:20:00,87.037,87.11,86.998,87.048,8196399972.0
2005-10-03 18:25:00,87.11,87.14,86.993,87.051,6929299997.0
2005-10-03 18:30:00,87.036,87.078,86.993,87.023,7285899972.0
2005-10-03 18:35:00,87.046,87.055,86.989,87.041,5424599971.0
2005-10-03 18:40:00,87.042,87.095,86.981,87.086,4659499983.0
2005-10-03 18:45:00,87.07,87.102,87.04,87.066,3854500005.0
2005-10-03 18:50:00,87.082,87.094,87.018,87.06,3864599979.0
2005-10-03 18:55:00,87.047,87.1,87.023,87.094,4422800006.0
2005-10-03 19:00:00,87.092,87.092,87.01,87.034,3083799990.0
2005-10-03 19:05:00,87.066,87.098,87.006,87.061,3540900005.0
2005-10-03 19:10:00,87.033,87.085,87.018,87.053,1924099989.0
2005-10-03 19:15:00,87.049,87.074,87.002,87.043,3120099991.0
2005-10-03 19:20:00,87.052,87.071,86.955,87.068,3022199995.0
2005-10-03 19:25:00,87.063,87.087,87.046,87.081,4719299984.0
2005-10-03 19:30:00,87.059,87.066,86.99,87.016,3511499977.0
2005-10-03 19:35:00,87.022,87.053,86.988,87.027,2968999991.0
2005-10-03 19:40:00,87.022,87.066,87.006,87.036,2899999996.0
2005-10-03 19:45:00,87.037,87.053,86.997,87.032,2791799983.0
2005-10-03 19:50:00,87.0,87.064,86.969,87.014,3060999977.0
2005-10-03 19:55:00,87.027,87.078,87.001,87.009,2592000000.0
2005-10-03 20:00:00,87.043,87.067,86.964,87.022,2517999996.0
2005-10-03 20:05:00,87.016,87.043,86.954,87.043,3191499994.0
2005-10-03 20:10:00,87.039,87.049,86.975,87.034,4348799989.0
2005-10-03 20:15:00,87.043,87.071,86.998,87.036,2305599991.0
2005-10-03 20:20:00,87.03,87.064,87.004,87.039,2840399994.0
2005-10-03 20:25:00,87.027,87.068,87.0,87.017,4451799983.0
2005-10-03 20:30:00,87.045,87.064,86.97,86.976,4604499995.0
2005-10-03 20:35:00,87.006,87.063,86.992,87.047,3201499996.0
2005-10-03 20:40:00,87.062,87.079,87.017,87.061,4713300012.0
2005-10-03 20:45:00,87.056,87.074,87.014,87.061,3307499994.0
2005-10-03 20:50:00,87.056,87.082,87.007,87.026,3577499987.0
2005-10-03 20:55:00,87.024,87.089,87.012,87.062,5091099990.0
2005-10-03 21:00:00,87.073,87.115,87.027,87.04,3431700001.0
2005-10-03 21:05:00,87.062,87.092,87.03,87.075,3296199992.0
2005-10-03 21:10:00,87.049,87.07,86.993,87.011,2708299994.0
2005-10-03 21:15:00,87.002,87.045,86.972,87.011,4220300000.0
2005-10-03 21:20:00,87.025,87.046,86.978,87.035,4669100001.0
2005-10-03 21:25:00,87.023,87.042,86.972,87.028,2744799994.0
2005-10-03 21:30:00,87.038,87.047,86.968,87.035,1834199994.0
2005-10-03 21:35:00,87.039,87.04,86.973,87.011,1959299997.0
2005-10-03 21:40:00,86.945,87.025,86.942,87.018,2507799991.0
2005-10-03 21:45:00,87.008,87.042,86.965,87.004,1867099999.0
2005-10-03 21:50:00,87.015,87.07,87.003,87.05,1568399992.0
2005-10-03 21:55:00,87.07,87.082,87.016,87.039,1258400009.0
2005-10-03 22:00:00,87.048,87.08,87.001,87.061,2694099988.0
2005-10-03 22:05:00,87.066,87.08,87.017,87.019,1098999993.0
2005-10-03 22:10:00,87.048,87.065,87.005,87.057,1806099994.0
2005-10-03 22:15:00,87.034,87.066,87.013,87.041,1787099996.0
2005-10-03 22:20:00,87.028,87.085,87.006,87.011,1626100004.0
2005-10-03 22:25:00,87.021,87.067,87.003,87.046,1858299997.0
2005-10-03 22:30:00,87.054,87.064,86.984,87.041,2301899992.0
2005-10-03 22:35:00,87.046,87.06,86.981,86.983,986300000.0
2005-10-03 22:40:00,87.006,87.055,86.983,87.002,1515600004.0
2005-10-03 22:45:00,87.027,87.056,86.986,87.018,1503699995.0
2005-10-03 22:50:00,87.04,87.053,86.99,87.009,1410999995.0
2005-10-03 22:55:00,87.009,87.053,86.904,86.904,1560699998.0
2005-10-03 23:00:00,86.966,87.041,86.878,87.03,1135099992.0
2005-10-03 23:05:00,87.034,87.076,87.005,87.035,1028999994.0
2005-10-03 23:10:00,87.046,87.103,87.029,87.069,1010499992.0
2005-10-03 23:15:00,87.06,87.109,87.043,87.075,855799999.0
2005-10-03 23:20:00,87.068,87.109,87.043,87.071,948600000.0
2005-10-03 23:25:00,87.082,87.102,87.035,87.056,1037000000.0
2005-10-03 23:30:00,87.058,87.081,86.992,86.992,927400002.0
2005-10-03 23:35:00,87.025,87.059,86.916,86.981,768799999.0
2005-10-03 23:40:00,87.002,87.046,86.967,86.995,1280899996.0
2005-10-03 23:45:00,86.991,87.038,86.953,87.011,1172300004.0
2005-10-03 23:50:00,87.008,87.032,86.973,86.996,1037400001.0
2005-10-03 23:55:00,86.995,87.034,86.976,87.0,1114999989.0
2005-10-04 00:00:00,86.998,87.037,86.964,86.993,1093599997.0
2005-10-04 00:05:00,86.99,87.035,86.963,87.035,1056900000.0
2005-10-04 00:10:00,87.02,87.037,86.965,86.997,945299994.0
2005-10-04 00:15:00,87.003,87.011,86.958,86.992,909299996.0
2005-10-04 00:20:00,86.982,87.005,86.949,86.959,901299999.0
2005-10-04 00:25:00,86.987,87.005,86.945,86.97,1115399992.0
2005-10-04 00:30:00,86.985,87.035,86.953,87.029,853599999.0
2005-10-04 00:35:00,87.007,87.033,86.957,87.008,1297000000.0
2005-10-04 00:40:00,86.97,86.998,86.902,86.981,979699994.0
2005-10-04 00:45:00,86.982,87.072,86.968,87.072,830900001.0
2005-10-04 00:50:00,87.084,87.121,87.048,87.095,895900003.0
2005-10-04 00:55:00,87.11,87.219,87.11,87.187,908499997.0
2005-10-04 01:00:00,87.179,87.186,87.101,87.159,1042600001.0
2005-10-04 01:05:00,87.157,87.177,87.102,87.14,1127299997.0
2005-10-04 01:10:00,87.169,87.169,87.091,87.134,946900002.0
2005-10-04 01:15:00,87.143,87.169,87.09,87.117,1218300006.0
2005-10-04 01:20:00,87.094,87.152,87.08,87.096,1042299991.0
2005-10-04 01:25:00,87.108,87.159,87.09,87.138,857000001.0
2005-10-04 01:30:00,87.167,87.167,87.074,87.135,922899999.0
2005-10-04 01:35:00,87.133,87.147,87.083,87.093,808799993.0
2005-10-04 01:40:00,87.11,87.137,87.06,87.125,1193000002.0
2005-10-04 01:45:00,87.098,87.131,87.069,87.104,890199996.0
2005-10-04 01:50:00,87.118,87.138,87.068,87.102,812399999.0
2005-10-04 01:55:00,87.115,87.136,87.066,87.08,837399997.0
2005-10-04 02:00:00,87.086,87.115,87.039,87.065,797699996.0
2005-10-04 02:05:00,87.112,87.119,87.025,87.029,804800000.0
2005-10-04 02:10:00,87.019,87.053,86.979,87.001,963899998.0
2005-10-04 02:15:00,87.025,87.035,86.958,86.961,1036400002.0
2005-10-04 02:20:00,86.973,87.015,86.952,87.015,842400000.0
2005-10-04 02:25:00,87.003,87.05,86.993,87.025,1118399996.0
2005-10-04 02:30:00,87.046,87.046,86.991,87.005,1060700006.0
2005-10-04 02:35:00,87.004,87.064,86.962,87.052,978199996.0
2005-10-04 02:40:00,87.049,87.089,87.016,87.065,894699990.0
2005-10-04 02:45:00,87.039,87.082,87.025,87.061,1035799993.0
2005-10-04 02:50:00,87.067,87.108,87.025,87.085,998299997.0
2005-10-04 02:55:00,87.098,87.137,87.087,87.124,1155100011.0
2005-10-04 03:00:00,87.085,87.175,87.085,87.162,630800001.0
2005-10-04 03:05:00,87.147,87.172,87.121,87.142,1158799998.0
2005-10-04 03:10:00,87.148,87.148,87.083,87.132,1119899993.0
2005-10-04 03:15:00,87.118,87.136,87.069,87.104,837400004.0
2005-10-04 03:20:00,87.104,87.128,87.074,87.092,953099995.0
2005-10-04 03:25:00,87.117,87.13,87.045,87.089,1068599994.0
2005-10-04 03:30:00,87.069,87.069,86.985,87.035,876999998.0
2005-10-04 03:35:00,86.996,87.03,86.966,87.015,1048499999.0
2005-10-04 03:40:00,87.011,87.055,86.981,87.037,969800003.0
2005-10-04 03:45:00,87.045,87.058,86.982,87.031,1046000002.0
2005-10-04 03:50:00,86.992,87.053,86.982,87.013,822499999.0
2005-10-04 03:55:00,87.001,87.039,86.994,87.016,1096499993.0
2005-10-04 04:00:00,87.027,87.051,86.952,86.975,916199991.0
2005-10-04 04:05:00,87.013,87.014,86.947,86.985,830399997.0
2005-10-04 04:10:00,86.972,86.996,86.928,86.968,929199997.0
2005-10-04 04:15:00,86.958,86.995,86.913,86.962,1228499998.0
2005-10-04 04:20:00,86.932,86.975,86.917,86.951,889099997.0
2005-10-04 04:25:00,86.959,86.971,86.887,86.929,713699993.0
2005-10-04 04:30:00,86.933,86.964,86.887,86.899,1017800001.0
2005-10-04 04:35:00,86.924,86.98,86.901,86.977,1016900000.0
2005-10-04 04:40:00,86.95,86.993,86.946,86.958,797200000.0
2005-10-04 04:45:00,86.942,86.985,86.916,86.982,751599997.0
2005-10-04 04:50:00,86.974,87.003,86.945,86.991,1173799994.0
2005-10-04 04:55:00,86.948,86.998,86.92,86.942,992400004.0
2005-10-04 05:00:00,86.972,86.972,86.871,86.927,864400000.0
2005-10-04 05:05:00,86.909,86.968,86.887,86.957,971799997.0
2005-10-04 05:10:00,86.944,86.987,86.925,86.98,978899998.0
2005-10-04 05:15:00,86.978,86.999,86.922,86.954,1025399998.0
2005-10-04 05:20:00,86.926,87.015,86.922,86.99,993199999.0
2005-10-04 05:25:00,86.963,87.026,86.948,87.015,887299995.0
2005-10-04 05:30:00,87.01,87.024,86.947,86.971,965900003.0
2005-10-04 05:35:00,86.977,86.985,86.929,86.935,1085000002.0
2005-10-04 05:40:00,86.942,86.987,86.898,86.942,855100003.0
2005-10-04 05:45:00,86.931,86.959,86.897,86.909,932999995.0
2005-10-04 05:50:00,86.913,86.943,86.884,86.902,839100002.0
2005-10-04 05:55:00,86.912,86.962,86.906,86.94,808300003.0
2005-10-04 06:00:00,86.952,86.978,86.891,86.956,1205599992.0
2005-10-04 06:05:00,86.962,86.971,86.911,86.922,1064399992.0
2005-10-04 06:10:00,86.969,86.972,86.914,86.946,841499997.0
2005-10-04 06:15:00,86.943,86.981,86.915,86.949,1068100000.0
2005-10-04 06:20:00,86.939,86.975,86.923,86.942,998499998.0
2005-10-04 06:25:00,86.938,86.982,86.897,86.929,873799992.0
2005-10-04 06:30:00,86.936,86.974,86.92,86.945,1003999996.0
2005-10-04 06:35:00,86.956,87.011,86.909,87.011,920999996.0
2005-10-04 06:40:00,87.006,87.034,86.95,86.958,1329199988.0
2005-10-04 06:45:00,86.953,87.002,86.941,86.969,1022800000.0
2005-10-04 06:50:00,86.96,87.019,86.943,86.962,1049600000.0
2005-10-04 06:55:00,86.993,87.023,86.957,87.018,1036199993.0
2005-10-04 07:00:00,86.935,87.047,86.935,87.034,954199990.0
2005-10-04 07:05:00,87.034,87.063,86.996,87.047,864099993.0
2005-10-04 07:10:00,87.036,87.079,87.016,87.034,926199996.0
2005-10-04 07:15:00,87.049,87.113,87.023,87.113,1113399999.0
2005-10-04 07:20:00,87.097,87.117,87.047,87.104,853999995.0
2005-10-04 07:25:00,87.11,87.111,87.053,87.07,1318700000.0
2005-10-04 07:30:00,87.051,87.096,87.026,87.074,939399992.0
2005-10-04 07:35:00,87.043,87.085,87.0,87.057,1015200003.0
2005-10-04 07:40:00,87.039,87.078,87.002,87.009,986900002.0
2005-10-04 07:45:00,87.033,87.112,87.033,87.075,1107399996.0
2005-10-04 07:50:00,87.096,87.132,87.048,87.048,861100003.0
2005-10-04 07:55:00,87.074,87.13,87.056,87.058,856199998.0
2005-10-04 08:00:00,87.108,87.142,87.073,87.099,741799992.0
2005-10-04 08:05:00,87.13,87.176,87.085,87.139,1244800001.0
2005-10-04 08:10:00,87.147,87.165,87.108,87.159,984000005.0
2005-10-04 08:15:00,87.156,87.167,87.09,87.108,950799999.0
2005-10-04 08:20:00,87.127,87.134,87.067,87.123,789099996.0
2005-10-04 08:25:00,87.123,87.129,87.037,87.063,1086499988.0
2005-10-04 08:30:00,87.048,87.09,87.031,87.062,1171199984.0
2005-10-04 08:35:00,87.079,87.102,87.037,87.083,853399995.0
2005-10-04 08:40:00,87.074,87.129,87.053,87.07,1200100005.0
2005-10-04 08:45:00,87.068,87.093,87.025,87.061,775499990.0
2005-10-04 08:50:00,87.023,87.066,87.015,87.024,942800002.0
2005-10-04 08:55:00,86.997,87.046,86.993,87.028,918500002.0
2005-10-04 09:00:00,87.033,87.08,86.991,87.047,1051700003.0
2005-10-04 09:05:00,87.039,87.056,86.993,87.018,946600002.0
2005-10-04 09:10:00,87.019,87.055,86.979,86.982,721899999.0
2005-10-04 09:15:00,86.999,87.021,86.935,86.965,888599989.0
2005-10-04 09:20:00,86.958,87.01,86.941,86.98,893500000.0
2005-10-04 09:25:00,86.974,87.06,86.952,87.047,962499992.0
2005-10-04 09:30:00,87.049,87.111,87.041,87.086,784699996.0
2005-10-04 09:35:00,87.081,87.143,87.069,87.105,1021699991.0
2005-10-04 09:40:00,87.076,87.114,87.056,87.073,795500000.0
2005-10-04 09:45:00,87.082,87.135,87.07,87.073,962799995.0
2005-10-04 09:50:00,87.088,87.173,87.046,87.16,918699997.0
2005-10-04 09:55:00,87.125,87.172,87.09,87.153,1012199993.0
2005-10-04 10:00:00,87.16,87.176,87.128,87.159,1081699990.0
2005-10-04 10:05:00,87.15,87.211,87.116,87.141,891500005.0
2005-10-04 10:10:00,87.127,87.186,87.099,87.186,786199993.0
2005-10-04 10:15:00,87.13,87.19,87.13,87.147,1059399996.0
2005-10-04 10:20:00,87.18,87.186,87.119,87.127,1016399994.0
2005-10-04 10:25:00,87.119,87.166,87.086,87.103,884599998.0
2005-10-04 10:30:00,87.119,87.161,87.085,87.103,897100002.0
2005-10-04 10:35:00,87.134,87.142,87.093,87.093,905599997.0
2005-10-04 10:40:00,87.109,87.16,87.098,87.13,1331399999.0
2005-10-04 10:45:00,87.135,87.191,87.108,87.151,1009599999.0
2005-10-04 10:50:00,87.171,87.182,87.121,87.179,1021400000.0
2005-10-04 10:55:00,87.14,87.2,87.117,87.2,1076699999.0
2005-10-04 11:00:00,87.186,87.205,87.132,87.174,1001199998.0
2005-10-04 11:05:00,87.168,87.216,87.158,87.167,925099997.0
2005-10-04 11:10:00,87.161,87.211,87.143,87.211,997200004.0
2005-10-04 11:15:00,87.205,87.228,87.155,87.2,1027400004.0
2005-10-04 11:20:00,87.21,87.241,87.179,87.208,815800003.0
2005-10-04 11:25:00,87.199,87.226,87.149,87.194,1037200001.0
2005-10-04 11:30:00,87.188,87.205,87.158,87.166,930899993.0
2005-10-04 11:35:00,87.187,87.222,87.163,87.188,1103899999.0
2005-10-04 11:40:00,87.162,87.237,87.152,87.152,977800000.0
2005-10-04 11:45:00,87.188,87.218,87.154,87.19,1024799998.0
2005-10-04 11:50:00,87.179,87.244,87.179,87.209,1199899995.0
2005-10-04 11:55:00,87.193,87.24,87.153,87.223,1101799993.0
2005-10-04 12:00:00,87.234,87.247,87.168,87.208,1089899997.0
2005-10-04 12:05:00,87.23,87.25,87.152,87.242,980000002.0
2005-10-04 12:10:00,87.182,87.247,87.156,87.172,946700001.0
2005-10-04 12:15:00,87.137,87.207,87.133,87.172,898099998.0
2005-10-04 12:20:00,87.182,87.216,87.138,87.154,880399997.0
2005-10-04 12:25:00,87.173,87.173,87.096,87.154,1102999999.0
2005-10-04 12:30:00,87.163,87.172,87.079,87.091,1067999998.0
2005-10-04 12:35:00,87.101,87.145,87.067,87.081,954999998.0
2005-10-04 12:40:00,87.118,87.138,87.067,87.121,1068699993.0
2005-10-04 12:45:00,87.12,87.165,87.035,87.165,764200005.0
2005-10-04 12:50:00,87.127,87.226,87.103,87.191,766099999.0
2005-10-04 12:55:00,87.191,87.241,87.158,87.238,664200004.0
2005-10-04 13:00:00,87.205,87.243,87.161,87.203,1150099996.0
2005-10-04 13:05:00,87.222,87.29,87.189,87.269,1042200003.0
2005-10-04 13:10:00,87.218,87.273,87.218,87.247,863399996.0
2005-10-04 13:15:00,87.207,87.266,87.202,87.266,1305700000.0
2005-10-04 13:20:00,87.269,87.301,87.21,87.244,868399997.0
2005-10-04 13:25:00,87.256,87.288,87.228,87.266,1046899998.0
2005-10-04 13:30:00,87.248,87.269,87.196,87.263,1168599997.0
2005-10-04 13:35:00,87.247,87.266,87.196,87.228,1144600003.0
2005-10-04 13:40:00,87.193,87.235,87.149,87.219,924500001.0
2005-10-04 13:45:00,87.22,87.238,87.176,87.22,1173799991.0
2005-10-04 13:50:00,87.18,87.244,87.134,87.221,735999994.0
2005-10-04 13:55:00,87.22,87.248,87.158,87.205,1085699999.0
2005-10-04 14:00:00,87.203,87.259,87.17,87.242,1006400003.0
2005-10-04 14:05:00,87.218,87.281,87.202,87.256,956599996.0
2005-10-04 14:10:00,87.277,87.282,87.203,87.282,859599996.0
2005-10-04 14:15:00,87.27,87.289,87.201,87.235,1075400006.0
2005-10-04 14:20:00,87.245,87.263,87.219,87.225,1031099997.0
2005-10-04 14:25:00,87.243,87.267,87.203,87.249,828000006.0
2005-10-04 14:30:00,87.209,87.245,87.169,87.188,931500003.0
2005-10-04 14:35:00,87.207,87.228,87.158,87.215,862299994.0
2005-10-04 14:40:00,87.226,87.237,87.156,87.214,881399997.0
2005-10-04 14:45:00,87.211,87.233,87.166,87.233,1107000003.0
2005-10-04 14:50:00,87.208,87.256,87.19,87.223,1085199992.0
2005-10-04 14:55:00,87.215,87.236,87.169,87.187,753399994.0
2005-10-04 15:00:00,87.182,87.201,87.157,87.172,793799997.0
2005-10-04 15:05:00,87.209,87.227,87.159,87.207,1248499992.0
2005-10-04 15:10:00,87.215,87.225,87.17,87.205,805299998.0
2005-10-04 15:15:00,87.187,87.251,87.17,87.225,1194400001.0
2005-10-04 15:20:00,87.225,87.258,87.204,87.22,906699991.0
2005-10-04 15:25:00,87.25,87.272,87.202,87.238,1075499999.0
2005-10-04 15:30:00,87.216,87.27,87.192,87.257,932399992.0
2005-10-04 15:35:00,87.243,87.256,87.191,87.232,998100002.0
2005-10-04 15:40:00,87.227,87.249,87.183,87.183,875099995.0
2005-10-04 15:45:00,87.202,87.227,87.169,87.203,1135399993.0
2005-10-04 15:50:00,87.199,87.262,87.185,87.259,1157899991.0
2005-10-04 15:55:00,87.257,87.288,87.213,87.257,881500000.0
2005-10-04 16:00:00,87.262,87.285,87.208,87.227,799699999.0
2005-10-04 16:05:00,87.207,87.248,87.171,87.223,897700003.0
2005-10-04 16:10:00,87.236,87.258,87.168,87.189,827200004.0
2005-10-04 16:15:00,87.188,87.202,87.123,87.124,935400000.0
2005-10-04 16:20:00,87.092,87.179,87.089,87.102,1090699997.0
2005-10-04 16:25:00,87.09,87.144,87.073,87.076,947000001.0
2005-10-04 16:30:00,87.098,87.135,87.07,87.12,1034100003.0
2005-10-04 16:35:00,87.107,87.151,87.095,87.126,974800002.0
2005-10-04 16:40:00,87.155,87.157,87.088,87.11,924200004.0
2005-10-04 16:45:00,87.096,87.114,87.047,87.047,901199985.0
2005-10-04 16:50:00,87.029,87.063,86.988,86.997,852900001.0
2005-10-04 16:55:00,86.985,87.081,86.968,87.057,858600001.0
2005-10-04 17:00:00,87.093,87.155,87.081,87.143,1050399996.0
2005-10-04 17:05:00,87.132,87.204,87.131,87.143,810200000.0
2005-10-04 17:10:00,87.164,87.203,87.12,87.161,815999996.0
2005-10-04 17:15:00,87.178,87.21,87.116,87.134,981499997.0
2005-10-04 17:20:00,87.137,87.19,87.11,87.155,760099995.0
2005-10-04 17:25:00,87.143,87.188,87.119,87.15,1023199997.0
2005-10-04 17:30:00,87.152,87.176,87.119,87.14,880399992.0
2005-10-04 17:35:00,87.125,87.145,87.078,87.097,925100004.0
2005-10-04 17:40:00,87.109,87.183,87.091,87.166,1148900003.0
2005-10-04 17:45:00,87.162,87.218,87.159,87.166,1000899996.0
2005-10-04 17:50:00,87.185,87.218,87.085,87.183,1094799989.0
2005-10-04 17:55:00,87.176,87.233,87.155,87.231,968399999.0
2005-10-04 18:00:00,87.163,87.3,87.128,87.197,6713500015.0
2005-10-04 18:05:00,87.26,87.28,87.165,87.187,8805699991.0
2005-10-04 18:10:00,87.178,87.263,87.155,87.17,6705100001.0
2005-10-04 18:15:00,87.15,87.205,87.121,87.14,7356099979.0
2005-10-04 18:20:00,87.157,87.21,87.106,87.145,7828299988.0
2005-10-04 18:25:00,87.126,87.189,87.116,87.147,7404699961.0
2005-10-04 18:30:00,87.15,87.197,87.123,87.159,7560899988.0
2005-10-04 18:35:00,87.152,87.212,87.134,87.168,5219899997.0
2005-10-04 18:40:00,87.187,87.221,87.151,87.18,4487800004.0
2005-10-04 18:45:00,87.178,87.231,87.163,87.192,3908999983.0
2005-10-04 18:50:00,87.205,87.242,87.162,87.216,4261099979.0
2005-10-04 18:55:00,87.213,87.27,87.188,87.21,4230799989.0
2005-10-04 19:00:00,87.2,87.253,87.177,87.22,2843999990.0
2005-10-04 19:05:00,87.181,87.267,87.166,87.208,3417899990.0
2005-10-04 19:10:00,87.208,87.251,87.171,87.193,2172499999.0
2005-10-04 19:15:00,87.194,87.236,87.148,87.15,2487500001.0
2005-10-04 19:20:00,87.147,87.168,87.068,87.128,3375899994.0
2005-10-04 19:25:00,87.157,87.199,87.098,87.137,4183699998.0
2005-10-04 19:30:00,87.179,87.197,87.12,87.154,3471500000.0
2005-10-04 19:35:00,87.174,87.225,87.157,87.197,3209200000.0
2005-10-04 19:40:00,87.196,87.229,87.154,87.157,2976899996.0
2005-10-04 19:45:00,87.163,87.237,87.155,87.164,2503300001.0
2005-10-04 19:50:00,87.172,87.209,87.122,87.142,2559099995.0
2005-10-04 19:55:00,87.136,87.217,87.125,87.15,2608799994.0
2005-10-04 20:00:00,87.154,87.198,87.136,87.175,2362899996.0
2005-10-04 20:05:00,87.152,87.195,87.123,87.137,3258799993.0
2005-10-04 20:10:00,87.127,87.214,87.127,87.179,3882899990.0
2005-10-04 20:15:00,87.165,87.203,87.132,87.173,2435700008.0
2005-10-04 20:20:00,87.195,87.221,87.128,87.188,3075799990.0
2005-10-04 20:25:00,87.195,87.221,87.136,87.174,4154899979.0
2005-10-04 20:30:00,87.185,87.248,87.162,87.196,4953599983.0
2005-10-04 20:35:00,87.186,87.232,87.174,87.198,2996800002.0
2005-10-04 20:40:00,87.198,87.266,87.179,87.206,5268899985.0
2005-10-04 20:45:00,87.213,87.241,87.164,87.179,3351399969.0
2005-10-04 20:50:00,87.195,87.225,87.162,87.177,3371099987.0
2005-10-04 20:55:00,87.185,87.222,87.164,87.196,5169599996.0
2005-10-04 21:00:00,87.198,87.237,87.15,87.167,3646199982.0
2005-10-04 21:05:00,87.196,87.228,87.163,87.199,3041400003.0
2005-10-04 21:10:00,87.179,87.216,87.165,87.176,2500399994.0
2005-10-04 21:15:00,87.201,87.229,87.154,87.188,4260499999.0
2005-10-04 21:20:00,87.203,87.229,87.138,87.146,4488299993.0
2005-10-04 21:25:00,87.143,87.199,87.131,87.166,3032299991.0
2005-10-04 21:30:00,87.157,87.226,87.138,87.145,1812800007.0
2005-10-04 21:35:00,87.143,87.201,87.121,87.156,1901799986.0
2005-10-04 21:40:00,87.16,87.209,87.145,87.167,2733999987.0
2005-10-04 21:45:00,87.17,87.225,87.158,87.18,2214200005.0
2005-10-04 21:50:00,87.179,87.25,87.166,87.199,1387299990.0
2005-10-04 21:55:00,87.209,87.231,87.178,87.185,1178600004.0
2005-10-04 22:00:00,87.195,87.234,87.163,87.197,2784400000.0
2005-10-04 22:05:00,87.213,87.254,87.176,87.209,1264999990.0
2005-10-04 22:10:00,87.212,87.265,87.18,87.203,1672999999.0
2005-10-04 22:15:00,87.218,87.253,87.185,87.22,1534399995.0
2005-10-04 22:20:00,87.19,87.244,87.19,87.2,1672600003.0
2005-10-04 22:25:00,87.185,87.226,87.153,87.17,1637899997.0
2005-10-04 22:30:00,87.2,87.261,87.186,87.201,2170799994.0
2005-10-04 22:35:00,87.242,87.258,87.181,87.205,1127700000.0
2005-10-04 22:40:00,87.225,87.267,87.174,87.23,1437899995.0
2005-10-04 22:45:00,87.222,87.285,87.178,87.205,1606700001.0
2005-10-04 22:50:00,87.199,87.252,87.163,87.225,1449700001.0
2005-10-04 22:55:00,87.213,87.248,87.145,87.212,1673699999.0
2005-10-04 23:00:00,87.208,87.262,87.168,87.197,1015499998.0
2005-10-04 23:05:00,87.213,87.23,87.134,87.138,1164999996.0
2005-10-04 23:10:00,87.177,87.193,87.114,87.128,946799997.0
2005-10-04 23:15:00,87.145,87.181,87.11,87.137,908999997.0
2005-10-04 23:20:00,87.127,87.211,87.118,87.149,849800000.0
2005-10-04 23:25:00,87.158,87.189,87.124,87.171,1133899995.0
2005-10-04 23:30:00,87.163,87.198,87.114,87.157,1018199992.0
2005-10-04 23:35:00,87.15,87.221,87.129,87.162,966499994.0
2005-10-04 23:40:00,87.174,87.241,87.161,87.203,1382299997.0
2005-10-04 23:45:00,87.172,87.272,87.165,87.209,808399993.0
2005-10-04 23:50:00,87.206,87.245,87.186,87.212,993400006.0
2005-10-04 23:55:00,87.225,87.23,87.189,87.198,1048000000.0
2005-10-05 00:00:00,87.21,87.251,87.184,87.202,1018099996.0
2005-10-05 00:05:00,87.197,87.229,87.165,87.216,1038899998.0
2005-10-05 00:10:00,87.207,87.252,87.187,87.213,1082100006.0
2005-10-05 00:15:00,87.217,87.245,87.189,87.212,988100007.0
2005-10-05 00:20:00,87.168,87.222,87.14,87.188,1034800002.0
2005-10-05 00:25:00,87.192,87.237,87.133,87.198,1139300001.0
2005-10-05 00:30:00,87.158,87.228,87.154,87.191,819400006.0
2005-10-05 00:35:00,87.192,87.246,87.173,87.183,1373599986.0
2005-10-05 00:40:00,87.187,87.241,87.186,87.203,862899995.0
2005-10-05 00:45:00,87.204,87.243,87.188,87.21,1047600002.0
2005-10-05 00:50:00,87.218,87.26,87.192,87.238,1117899996.0
2005-10-05 00:55:00,87.226,87.248,87.14,87.14,967499996.0
2005-10-05 01:00:00,87.177,87.204,87.122,87.154,1390000009.0
2005-10-05 01:05:00,87.16,87.221,87.148,87.162,853200002.0
2005-10-05 01:10:00,87.165,87.192,87.124,87.137,795199999.0
2005-10-05 01:15:00,87.129,87.177,87.115,87.133,1211199996.0
2005-10-05 01:20:00,87.122,87.185,87.102,87.173,945300000.0
2005-10-05 01:25:00,87.136,87.203,87.123,87.182,1191900000.0
2005-10-05 01:30:00,87.162,87.204,87.121,87.182,1210899992.0
2005-10-05 01:35:00,87.173,87.186,87.123,87.134,776699997.0
2005-10-05 01:40:00,87.148,87.196,87.115,87.154,857699999.0
2005-10-05 01:45:00,87.157,87.214,87.141,87.188,980800006.0
2005-10-05 01:50:00,87.183,87.229,87.167,87.194,976900005.0
2005-10-05 01:55:00,87.17,87.219,87.154,87.193,978700000.0
2005-10-05 02:00:00,87.207,87.261,87.167,87.249,842099998.0
2005-10-05 02:05:00,87.245,87.245,87.143,87.163,1031899993.0
2005-10-05 02:10:00,87.162,87.213,87.131,87.156,1037699996.0
2005-10-05 02:15:00,87.147,87.164,86.995,87.012,1093699994.0
2005-10-05 02:20:00,87.022,87.069,86.974,86.997,987499996.0
2005-10-05 02:25:00,87.007,87.041,86.933,86.955,1007300002.0
2005-10-05 02:30:00,86.977,86.991,86.906,86.962,963400002.0
2005-10-05 02:35:00,86.959,86.986,86.882,86.9,795600002.0
2005-10-05 02:40:00,86.919,86.943,86.867,86.922,930400002.0
2005-10-05 02:45:00,86.899,86.952,86.865,86.868,899600000.0
2005-10-05 02:50:00,86.859,86.891,86.809,86.859,1006900005.0
2005-10-05 02:55:00,86.834,86.874,86.746,86.773,904699999.0
2005-10-05 03:00:00,86.794,86.816,86.724,86.759,864999998.0
2005-10-05 03:05:00,86.752,86.799,86.698,86.706,926900008.0
2005-10-05 03:10:00,86.721,86.772,86.669,86.669,868600002.0
2005-10-05 03:15:00,86.704,86.735,86.667,86.681,849100000.0
2005-10-05 03:20:00,86.698,86.734,86.682,86.682,996399995.0
2005-10-05 03:25:00,86.678,86.744,86.671,86.694,1101100000.0
2005-10-05 03:30:00,86.689,86.689,86.538,86.58,1016499998.0
2005-10-05 03:35:00,86.581,86.661,86.572,86.632,957699998.0
2005-10-05 03:40:00,86.618,86.687,86.599,86.627,1086899993.0
2005-10-05 03:45:00,86.609,86.656,86.578,86.616,921799995.0
2005-10-05 03:50:00,86.6,86.626,86.548,86.584,789799995.0
2005-10-05 03:55:00,86.572,86.67,86.555,86.645,837699997.0
2005-10-05 04:00:00,86.629,86.654,86.584,86.587,851600003.0
2005-10-05 04:05:00,86.588,86.644,86.571,86.597,780199992.0
2005-10-05 04:10:00,86.619,86.669,86.598,86.627,1048699999.0
2005-10-05 04:15:00,86.594,86.663,86.594,86.596,1041799997.0
2005-10-05 04:20:00,86.592,86.64,86.578,86.601,939999998.0
2005-10-05 04:25:00,86.596,86.636,86.57,86.609,807100005.0
2005-10-05 04:30:00,86.599,86.619,86.547,86.578,1255599992.0
2005-10-05 04:35:00,86.545,86.597,86.521,86.561,765900006.0
2005-10-05 04:40:00,86.57,86.621,86.553,86.574,1148500002.0
2005-10-05 04:45:00,86.568,86.619,86.553,86.584,983799994.0
2005-10-05 04:50:00,86.556,86.612,86.536,86.556,1066999998.0
2005-10-05 04:55:00,86.583,86.633,86.559,86.57,813000001.0
2005-10-05 05:00:00,86.607,86.637,86.545,86.578,858599999.0
2005-10-05 05:05:00,86.59,86.629,86.556,86.604,839699997.0
2005-10-05 05:10:00,86.539,86.56,86.481,86.518,1137299998.0
2005-10-05 05:15:00,86.528,86.581,86.5,86.538,922099998.0
2005-10-05 05:20:00,86.528,86.615,86.501,86.576,1016300000.0
2005-10-05 05:25:00,86.559,86.6,86.535,86.548,1117199986.0
2005-10-05 05:30:00,86.594,86.615,86.557,86.592,1085499999.0
2005-10-05 05:35:00,86.634,86.634,86.554,86.579,958000002.0
2005-10-05 05:40:00,86.563,86.563,86.487,86.525,1001800002.0
2005-10-05 05:45:00,86.522,86.553,86.483,86.508,1160200002.0
2005-10-05 05:50:00,86.524,86.548,86.487,86.519,1052300005.0
2005-10-05 05:55:00,86.511,86.55,86.483,86.508,867200003.0
2005-10-05 06:00:00,86.507,86.544,86.469,86.523,1199800004.0
2005-10-05 06:05:00,86.5,86.529,86.471,86.484,1085299990.0
2005-10-05 06:10:00,86.472,86.532,86.455,86.455,929900001.0
2005-10-05 06:15:00,86.467,86.515,86.447,86.463,796900001.0
2005-10-05 06:20:00,86.498,86.548,86.487,86.512,869299993.0
2005-10-05 06:25:00,86.541,86.585,86.467,86.497,968099999.0
2005-10-05 06:30:00,86.525,86.563,86.497,86.545,1015199998.0
2005-10-05 06:35:00,86.549,86.563,86.475,86.49,905300000.0
2005-10-05 06:40:00,86.495,86.51,86.434,86.477,1006999999.0
2005-10-05 06:45:00,86.472,86.538,86.472,86.532,923099998.0
2005-10-05 06:50:00,86.538,86.573,86.472,86.497,873000001.0
2005-10-05 06:55:00,86.497,86.553,86.484,86.525,875299996.0
2005-10-05 07:00:00,86.513,86.568,86.512,86.566,890200003.0
2005-10-05 07:05:00,86.546,86.601,86.533,86.564,669399992.0
2005-10-05 07:10:00,86.567,86.61,86.534,86.588,1030199996.0
2005-10-05 07:15:00,86.551,86.585,86.52,86.542,1055199994.0
2005-10-05 07:20:00,86.55,86.588,86.512,86.562,868799995.0
2005-10-05 07:25:00,86.538,86.59,86.537,86.539,1000499993.0
2005-10-05 07:30:00,86.559,86.645,86.544,86.612,873099999.0
2005-10-05 07:35:00,86.608,86.647,86.579,86.612,1103300000.0
2005-10-05 07:40:00,86.596,86.653,86.594,86.638,867800002.0
2005-10-05 07:45:00,86.628,86.67,86.604,86.62,1106699994.0
2005-10-05 07:50:00,86.642,86.668,86.579,86.612,971199991.0
2005-10-05 07:55:00,86.604,86.653,86.561,86.577,887999994.0
2005-10-05 08:00:00,86.593,86.638,86.565,86.565,800800000.0
2005-10-05 08:05:00,86.55,86.62,86.54,86.595,1169499994.0
2005-10-05 08:10:00,86.604,86.62,86.485,86.539,1272899994.0
2005-10-05 08:15:00,86.546,86.582,86.513,86.555,1002499993.0
2005-10-05 08:20:00,86.543,86.577,86.516,86.555,1085400003.0
2005-10-05 08:25:00,86.524,86.609,86.524,86.579,803300000.0
2005-10-05 08:30:00,86.546,86.585,86.514,86.544,1154900003.0
2005-10-05 08:35:00,86.561,86.626,86.554,86.599,972699998.0
2005-10-05 08:40:00,86.573,86.636,86.566,86.61,1123600004.0
2005-10-05 08:45:00,86.598,86.612,86.546,86.575,1022899993.0
2005-10-05 08:50:00,86.59,86.624,86.557,86.592,1069500004.0
2005-10-05 08:55:00,86.609,86.627,86.571,86.573,801899998.0
2005-10-05 09:00:00,86.561,86.591,86.514,86.54,1000899991.0
2005-10-05 09:05:00,86.549,86.581,86.484,86.52,996300004.0
2005-10-05 09:10:00,86.489,86.552,86.486,86.513,812299994.0
2005-10-05 09:15:00,86.522,86.536,86.484,86.49,926699999.0
2005-10-05 09:20:00,86.514,86.576,86.488,86.529,964799994.0
2005-10-05 09:25:00,86.564,86.573,86.458,86.482,833399998.0
2005-10-05 09:30:00,86.465,86.489,86.435,86.463,839600003.0
2005-10-05 09:35:00,86.463,86.49,86.43,86.452,659799992.0
2005-10-05 09:40:00,86.438,86.47,86.392,86.45,1036499999.0
2005-10-05 09:45:00,86.468,86.49,86.432,86.443,1107600003.0
2005-10-05 09:50:00,86.428,86.501,86.422,86.445,986399996.0
2005-10-05 09:55:00,86.451,86.501,86.436,86.463,913500000.0
2005-10-05 10:00:00,86.456,86.495,86.45,86.495,727599997.0
2005-10-05 10:05:00,86.49,86.527,86.455,86.471,1099400000.0
2005-10-05 10:10:00,86.497,86.516,86.415,86.433,534299998.0
2005-10-05 10:15:00,86.423,86.442,86.368,86.401,754999995.0
2005-10-05 10:20:00,86.381,86.403,86.337,86.379,949700007.0
2005-10-05 10:25:00,86.382,86.448,86.366,86.417,789299993.0
2005-10-05 10:30:00,86.392,86.433,86.33,86.348,1032299994.0
2005-10-05 10:35:00,86.376,86.413,86.348,86.36,1051600003.0
2005-10-05 10:40:00,86.359,86.376,86.296,86.321,1054200006.0
2005-10-05 10:45:00,86.326,86.348,86.257,86.288,1005199995.0
2005-10-05 10:50:00,86.284,86.338,86.258,86.276,858900006.0
2005-10-05 10:55:00,86.276,86.306,86.247,86.304,1245099997.0
2005-10-05 11:00:00,86.306,86.315,86.246,86.296,1138500001.0
2005-10-05 11:05:00,86.271,86.307,86.253,86.301,1085499992.0
2005-10-05 11:10:00,86.285,86.347,86.266,86.266,1016499999.0
2005-10-05 11:15:00,86.282,86.314,86.255,86.263,774400000.0
2005-10-05 11:20:00,86.262,86.316,86.262,86.281,955799992.0
2005-10-05 11:25:00,86.267,86.314,86.254,86.265,832799998.0
2005-10-05 11:30:00,86.26,86.309,86.224,86.25,1023399997.0
2005-10-05 11:35:00,86.252,86.265,86.22,86.247,1256399991.0
2005-10-05 11:40:00,86.189,86.29,86.186,86.272,942899996.0
2005-10-05 11:45:00,86.249,86.29,86.21,86.241,1248899998.0
2005-10-05 11:50:00,86.203,86.247,86.185,86.219,955400003.0
2005-10-05 11:55:00,86.212,86.252,86.179,86.23,986699998.0
2005-10-05 12:00:00,86.243,86.298,86.222,86.235,930899998.0
2005-10-05 12:05:00,86.231,86.271,86.189,86.232,817499994.0
2005-10-05 12:10:00,86.23,86.311,86.227,86.308,884000002.0
2005-10-05 12:15:00,86.297,86.323,86.258,86.304,867800000.0
2005-10-05 12:20:00,86.304,86.356,86.279,86.32,1098800002.0
2005-10-05 12:25:00,86.318,86.417,86.311,86.39,1279600007.0
2005-10-05 12:30:00,86.385,86.472,86.366,86.424,1103899999.0
2005-10-05 12:35:00,86.449,86.484,86.375,86.437,1063299999.0
2005-10-05 12:40:00,86.406,86.465,86.382,86.4,1005600004.0
2005-10-05 12:45:00,86.398,86.535,86.39,86.502,1121599995.0
2005-10-05 12:50:00,86.493,86.518,86.47,86.498,929299996.0
2005-10-05 12:55:00,86.46,86.501,86.42,86.484,670600001.0
2005-10-05 13:00:00,86.489,86.523,86.433,86.464,919700001.0
2005-10-05 13:05:00,86.446,86.522,86.443,86.489,1134299998.0
2005-10-05 13:10:00,86.491,86.51,86.465,86.492,940800004.0
2005-10-05 13:15:00,86.493,86.534,86.475,86.475,1065900000.0
2005-10-05 13:20:00,86.456,86.553,86.444,86.51,954600004.0
2005-10-05 13:25:00,86.529,86.543,86.481,86.495,1003000000.0
2005-10-05 13:30:00,86.48,86.518,86.459,86.49,1090100004.0
2005-10-05 13:35:00,86.485,86.554,86.46,86.532,1017699998.0
2005-10-05 13:40:00,86.523,86.561,86.499,86.516,854200000.0
2005-10-05 13:45:00,86.521,86.565,86.499,86.519,1185299988.0
2005-10-05 13:50:00,86.476,86.5,86.424,86.425,896899998.0
2005-10-05 13:55:00,86.413,86.461,86.387,86.422,1052900005.0
2005-10-05 14:00:00,86.435,86.469,86.418,86.437,902800002.0
2005-10-05 14:05:00,86.423,86.487,86.408,86.426,1014599991.0
2005-10-05 14:10:00,86.418,86.476,86.389,86.453,1145799989.0
2005-10-05 14:15:00,86.456,86.484,86.415,86.435,1090000000.0
2005-10-05 14:20:00,86.464,86.494,86.423,86.444,1103899993.0
2005-10-05 14:25:00,86.461,86.503,86.42,86.452,712699996.0
2005-10-05 14:30:00,86.429,86.486,86.425,86.477,981599994.0
2005-10-05 14:35:00,86.458,86.488,86.427,86.453,974500000.0
2005-10-05 14:40:00,86.417,86.445,86.346,86.364,952199998.0
2005-10-05 14:45:00,86.352,86.415,86.337,86.4,1028500003.0
2005-10-05 14:50:00,86.398,86.439,86.378,86.408,850599998.0
2005-10-05 14:55:00,86.413,86.443,86.375,86.396,863200006.0
2005-10-05 15:00:00,86.368,86.417,86.362,86.39,1164799992.0
2005-10-05 15:05:00,86.401,86.455,86.376,86.395,1025099997.0
2005-10-05 15:10:00,86.42,86.43,86.359,86.367,923200002.0
2005-10-05 15:15:00,86.353,86.374,86.316,86.334,1000300004.0
2005-10-05 15:20:00,86.338,86.401,86.313,86.329,799000000.0
2005-10-05 15:25:00,86.324,86.324,86.236,86.28,850200000.0
2005-10-05 15:30:00,86.249,86.268,86.17,86.212,850799995.0
2005-10-05 15:35:00,86.195,86.25,86.194,86.228,726899996.0
2005-10-05 15:40:00,86.224,86.285,86.196,86.255,967499993.0
2005-10-05 15:45:00,86.254,86.288,86.205,86.205,904699996.0
2005-10-05 15:50:00,86.206,86.218,86.158,86.178,911799999.0
2005-10-05 15:55:00,86.19,86.241,86.152,86.216,854299999.0
2005-10-05 16:00:00,86.21,86.224,86.143,86.217,996599997.0
2005-10-05 16:05:00,86.205,86.233,86.169,86.213,1019399997.0
2005-10-05 16:10:00,86.217,86.244,86.141,86.159,735900001.0
2005-10-05 16:15:00,86.156,86.226,86.152,86.159,760500001.0
2005-10-05 16:20:00,86.182,86.197,86.126,86.126,1044599990.0
2005-10-05 16:25:00,86.138,86.196,86.126,86.179,687100004.0
2005-10-05 16:30:00,86.183,86.263,86.183,86.245,887499989.0
2005-10-05 16:35:00,86.223,86.265,86.135,86.15,920799994.0
2005-10-05 16:40:00,86.131,86.175,86.11,86.142,1076199996.0
2005-10-05 16:45:00,86.145,86.192,86.144,86.144,1169900000.0
2005-10-05 16:50:00,86.153,86.18,86.113,86.125,1034899997.0
2005-10-05 16:55:00,86.113,86.161,86.063,86.08,1091400001.0
2005-10-05 17:00:00,86.102,86.103,86.017,86.055,1044599998.0
2005-10-05 17:05:00,86.051,86.099,86.018,86.035,724300003.0
2005-10-05 17:10:00,86.06,86.149,86.03,86.125,862599998.0
2005-10-05 17:15:00,86.115,86.142,86.034,86.1,974599994.0
2005-10-05 17:20:00,86.111,86.193,86.105,86.157,1052099999.0
2005-10-05 17:25:00,86.155,86.195,86.099,86.108,1041199993.0
2005-10-05 17:30:00,86.084,86.149,86.08,86.1,1042300003.0
2005-10-05 17:35:00,86.107,86.153,86.099,86.099,1015799998.0
2005-10-05 17:40:00,86.085,86.113,86.065,86.098,1017099996.0
2005-10-05 17:45:00,86.068,86.176,86.068,86.125,857900003.0
2005-10-05 17:50:00,86.111,86.146,86.068,86.068,955500005.0
2005-10-05 17:55:00,86.065,86.098,86.009,86.009,1030000002.0
2005-10-05 18:00:00,85.992,86.08,85.962,86.015,6213499983.0
2005-10-05 18:05:00,86.001,86.073,85.993,86.013,9243199986.0
2005-10-05 18:10:00,86.027,86.097,86.018,86.072,6988099996.0
2005-10-05 18:15:00,86.056,86.116,86.055,86.074,7756099994.0
2005-10-05 18:20:00,86.102,86.12,86.047,86.102,8750399979.0
2005-10-05 18:25:00,86.12,86.15,86.081,86.114,7058199998.0
2005-10-05 18:30:00,86.103,86.175,86.088,86.104,6972199991.0
2005-10-05 18:35:00,86.111,86.141,86.085,86.121,5449999970.0
2005-10-05 18:40:00,86.118,86.145,86.089,86.11,4489999984.0
2005-10-05 18:45:00,86.103,86.172,86.1,86.163,3984799996.0
2005-10-05 18:50:00,86.167,86.168,86.101,86.136,4418799992.0
2005-10-05 18:55:00,86.144,86.171,86.111,86.122,4143599990.0
2005-10-05 19:00:00,86.117,86.158,86.089,86.105,2872599996.0
2005-10-05 19:05:00,86.106,86.141,86.091,86.116,3783899982.0
2005-10-05 19:10:00,86.115,86.143,86.09,86.122,2154099993.0
2005-10-05 19:15:00,86.106,86.157,86.082,86.118,2842499990.0
2005-10-05 19:20:00,86.109,86.155,86.074,86.112,3268899987.0
2005-10-05 19:25:00,86.122,86.185,86.089,86.148,4833499993.0
2005-10-05 19:30:00,86.159,86.233,86.156,86.205,3705699974.0
2005-10-05 19:35:00,86.182,86.196,86.142,86.16,3328199994.0
2005-10-05 19:40:00,86.18,86.23,86.169,86.18,2753299986.0
2005-10-05 19:45:00,86.182,86.25,86.177,86.199,2650700003.0
2005-10-05 19:50:00,86.205,86.277,86.201,86.258,2848899994.0
2005-10-05 19:55:00,86.243,86.285,86.211,86.25,2661899983.0
2005-10-05 20:00:00,86.236,86.259,86.131,86.214,2393600003.0
2005-10-05 20:05:00,86.19,86.212,86.148,86.17,3338899994.0
2005-10-05 20:10:00,86.17,86.217,86.125,86.15,3907399993.0
2005-10-05 20:15:00,86.153,86.191,86.123,86.146,2223599993.0
2005-10-05 20:20:00,86.143,86.192,86.125,86.143,2960800005.0
2005-10-05 20:25:00,86.143,86.21,86.14,86.14,4385999991.0
2005-10-05 20:30:00,86.166,86.196,86.143,86.148,4950099980.0
2005-10-05 20:35:00,86.168,86.195,86.115,86.158,2979799996.0
2005-10-05 20:40:00,86.146,86.195,86.126,86.136,5070499991.0
2005-10-05 20:45:00,86.163,86.219,86.137,86.18,3416499997.0
2005-10-05 20:50:00,86.154,86.2,86.116,86.149,3544399992.0
2005-10-05 20:55:00,86.162,86.207,86.142,86.163,5455099986.0
2005-10-05 21:00:00,86.163,86.234,86.159,86.183,3221500004.0
2005-10-05 21:05:00,86.175,86.275,86.171,86.275,3093499987.0
2005-10-05 21:10:00,86.235,86.273,86.177,86.219,2609299980.0
2005-10-05 21:15:00,86.213,86.276,86.211,86.242,3903199988.0
2005-10-05 21:20:00,86.246,86.304,86.212,86.3,4743099992.0
2005-10-05 21:25:00,86.275,86.304,86.239,86.266,2690599987.0
2005-10-05 21:30:00,86.242,86.282,86.203,86.209,1519999999.0
2005-10-05 21:35:00,86.206,86.246,86.179,86.198,2074399997.0
2005-10-05 21:40:00,86.208,86.265,86.188,86.24,2465399995.0
2005-10-05 21:45:00,86.219,86.248,86.166,86.194,1980899987.0
2005-10-05 21:50:00,86.193,86.266,86.193,86.228,1537899998.0
2005-10-05 21:55:00,86.24,86.268,86.195,86.211,1264800000.0
2005-10-05 22:00:00,86.225,86.275,86.185,86.23,3299800002.0
2005-10-05 22:05:00,86.227,86.284,86.168,86.168,1175399991.0
2005-10-05 22:10:00,86.202,86.226,86.095,86.113,1473200002.0
2005-10-05 22:15:00,86.108,86.196,86.098,86.131,1550899991.0
2005-10-05 22:20:00,86.134,86.222,86.134,86.179,1674900001.0
2005-10-05 22:25:00,86.183,86.224,86.129,86.169,1496400001.0
2005-10-05 22:30:00,86.179,86.203,86.103,86.109,2107600006.0
2005-10-05 22:35:00,86.133,86.182,86.107,86.123,1334099996.0
2005-10-05 22:40:00,86.117,86.202,86.095,86.153,1446200001.0
2005-10-05 22:45:00,86.145,86.227,86.127,86.16,1514699997.0
2005-10-05 22:50:00,86.154,86.208,86.124,86.164,1623499999.0
2005-10-05 22:55:00,86.173,86.239,86.136,86.136,1454999994.0
2005-10-05 23:00:00,86.205,86.215,86.095,86.164,1101199988.0
2005-10-05 23:05:00,86.182,86.228,86.14,86.142,1024099998.0
2005-10-05 23:10:00,86.185,86.185,86.127,86.127,1070400002.0
2005-10-05 23:15:00,86.121,86.168,86.087,86.103,1182599999.0
2005-10-05 23:20:00,86.12,86.135,86.054,86.102,904299994.0
2005-10-05 23:25:00,86.129,86.138,86.071,86.086,898100000.0
2005-10-05 23:30:00,86.132,86.149,86.054,86.088,953899996.0
2005-10-05 23:35:00,86.103,86.135,85.96,86.022,858100004.0
2005-10-05 23:40:00,86.07,86.09,86.028,86.055,1068200003.0
2005-10-05 23:45:00,86.042,86.087,85.98,85.993,1058299994.0
2005-10-05 23:50:00,85.962,86.048,85.962,85.996,777599993.0
2005-10-05 23:55:00,85.999,86.042,85.879,85.885,1128999998.0
2005-10-06 00:00:00,85.969,86.027,85.928,85.978,1101000004.0
2005-10-06 00:05:00,85.98,86.05,85.968,85.997,866699993.0
2005-10-06 00:10:00,86.008,86.087,85.984,86.068,1066199999.0
2005-10-06 00:15:00,86.086,86.167,86.077,86.106,972099992.0
2005-10-06 00:20:00,86.097,86.19,86.096,86.136,1132300000.0
2005-10-06 00:25:00,86.155,86.179,86.115,86.122,975199996.0
2005-10-06 00:30:00,86.123,86.168,86.079,86.079,862699999.0
2005-10-06 00:35:00,86.107,86.151,86.083,86.094,1078899993.0
2005-10-06 00:40:00,86.077,86.225,86.077,86.205,1024999991.0
2005-10-06 00:45:00,86.214,86.278,86.204,86.218,911200001.0
2005-10-06 00:50:00,86.216,86.316,86.207,86.275,1007300003.0
2005-10-06 00:55:00,86.308,86.412,86.265,86.349,1131599990.0
2005-10-06 01:00:00,86.086,86.35,86.064,86.288,750299996.0
2005-10-06 01:05:00,86.289,86.329,86.271,86.313,973699999.0
2005-10-06 01:10:00,86.316,86.369,86.301,86.318,1043299993.0
2005-10-06 01:15:00,86.325,86.372,86.293,86.332,1079699995.0
2005-10-06 01:20:00,86.324,86.391,86.305,86.347,970000005.0
2005-10-06 01:25:00,86.37,86.396,86.321,86.339,1008599995.0
2005-10-06 01:30:00,86.357,86.38,86.327,86.375,1051099999.0
2005-10-06 01:35:00,86.374,86.386,86.339,86.35,741899995.0
2005-10-06 01:40:00,86.376,86.386,86.307,86.307,995899998.0
2005-10-06 01:45:00,86.296,86.317,86.237,86.269,868099999.0
2005-10-06 01:50:00,86.264,86.328,86.233,86.249,996500001.0
2005-10-06 01:55:00,86.262,86.3,86.241,86.269,917999999.0
2005-10-06 02:00:00,86.275,86.321,86.264,86.286,1172099997.0
2005-10-06 02:05:00,86.324,86.356,86.291,86.312,1015699999.0
2005-10-06 02:10:00,86.317,86.371,86.298,86.322,872399996.0
2005-10-06 02:15:00,86.296,86.327,86.264,86.277,1082399996.0
2005-10-06 02:20:00,86.263,86.325,86.25,86.293,944599989.0
2005-10-06 02:25:00,86.274,86.362,86.274,86.33,829499994.0
2005-10-06 02:30:00,86.339,86.367,86.302,86.363,1020999998.0
2005-10-06 02:35:00,86.35,86.39,86.304,86.328,944399998.0
2005-10-06 02:40:00,86.333,86.398,86.319,86.37,984400004.0
2005-10-06 02:45:00,86.371,86.397,86.335,86.347,979699998.0
2005-10-06 02:50:00,86.361,86.387,86.304,86.336,996500000.0
2005-10-06 02:55:00,86.316,86.388,86.304,86.338,1268799992.0
2005-10-06 03:00:00,86.341,86.359,86.305,86.34,1035100001.0
2005-10-06 03:05:00,86.305,86.348,86.283,86.304,1135499995.0
2005-10-06 03:10:00,86.302,86.341,86.252,86.276,1022299997.0
2005-10-06 03:15:00,86.283,86.352,86.267,86.318,676900004.0
2005-10-06 03:20:00,86.332,86.39,86.3,86.347,988899993.0
2005-10-06 03:25:00,86.355,86.367,86.285,86.293,952400001.0
2005-10-06 03:30:00,86.287,86.326,86.247,86.268,963900004.0
2005-10-06 03:35:00,86.279,86.349,86.246,86.293,1005299995.0
2005-10-06 03:40:00,86.313,86.347,86.246,86.3,1178600001.0
2005-10-06 03:45:00,86.294,86.341,86.285,86.336,896600008.0
2005-10-06 03:50:00,86.286,86.332,86.266,86.282,747199988.0
2005-10-06 03:55:00,86.272,86.304,86.242,86.268,817399998.0
2005-10-06 04:00:00,86.263,86.315,86.231,86.279,820199998.0
2005-10-06 04:05:00,86.254,86.294,86.206,86.243,878200003.0
2005-10-06 04:10:00,86.251,86.271,86.214,86.214,984299998.0
2005-10-06 04:15:00,86.209,86.288,86.2,86.227,1069200001.0
2005-10-06 04:20:00,86.236,86.265,86.203,86.233,765299991.0
2005-10-06 04:25:00,86.228,86.312,86.222,86.276,866799996.0
2005-10-06 04:30:00,86.274,86.333,86.251,86.286,1040999996.0
2005-10-06 04:35:00,86.325,86.373,86.284,86.349,775099998.0
2005-10-06 04:40:00,86.282,86.325,86.246,86.285,1060999989.0
2005-10-06 04:45:00,86.278,86.335,86.24,86.261,908800003.0
2005-10-06 04:50:00,86.235,86.301,86.222,86.229,1070299998.0
2005-10-06 04:55:00,86.264,86.28,86.221,86.221,905300000.0
2005-10-06 05:00:00,86.252,86.278,86.196,86.219,973499998.0
2005-10-06 05:05:00,86.228,86.26,86.193,86.25,1057099996.0
2005-10-06 05:10:00,86.206,86.247,86.172,86.213,941899993.0
2005-10-06 05:15:00,86.197,86.251,86.167,86.249,1147599998.0
2005-10-06 05:20:00,86.223,86.28,86.2,86.232,1057799995.0
2005-10-06 05:25:00,86.218,86.288,86.217,86.253,904499998.0
2005-10-06 05:30:00,86.264,86.29,86.234,86.268,813299995.0
2005-10-06 05:35:00,86.254,86.288,86.238,86.252,1046600007.0
2005-10-06 05:40:00,86.276,86.297,86.238,86.259,941699997.0
2005-10-06 05:45:00,86.247,86.31,86.232,86.232,890500006.0
2005-10-06 05:50:00,86.268,86.306,86.222,86.242,876999996.0
2005-10-06 05:55:00,86.237,86.293,86.231,86.246,886099991.0
2005-10-06 06:00:00,86.24,86.344,86.233,86.316,1001100006.0
2005-10-06 06:05:00,86.33,86.35,86.298,86.322,1084199998.0
2005-10-06 06:10:00,86.321,86.36,86.295,86.323,1084900003.0
2005-10-06 06:15:00,86.339,86.377,86.318,86.335,992800000.0
2005-10-06 06:20:00,86.344,86.37,86.286,86.311,1072899999.0
2005-10-06 06:25:00,86.295,86.342,86.269,86.322,887599992.0
2005-10-06 06:30:00,86.318,86.397,86.318,86.363,760099999.0
2005-10-06 06:35:00,86.385,86.416,86.35,86.405,932000001.0
2005-10-06 06:40:00,86.377,86.403,86.325,86.338,872399999.0
2005-10-06 06:45:00,86.344,86.354,86.277,86.294,864800002.0
2005-10-06 06:50:00,86.263,86.313,86.248,86.292,951300001.0
2005-10-06 06:55:00,86.27,86.339,86.27,86.308,952299996.0
2005-10-06 07:00:00,86.294,86.338,86.267,86.321,1136399999.0
2005-10-06 07:05:00,86.322,86.322,86.225,86.273,1045499993.0
2005-10-06 07:10:00,86.293,86.316,86.262,86.314,903699993.0
2005-10-06 07:15:00,86.309,86.327,86.277,86.297,925399997.0
2005-10-06 07:20:00,86.28,86.333,86.254,86.314,825299995.0
2005-10-06 07:25:00,86.299,86.325,86.254,86.26,1100799997.0
2005-10-06 07:30:00,86.264,86.334,86.264,86.313,990899998.0
2005-10-06 07:35:00,86.31,86.351,86.274,86.274,1039100002.0
2005-10-06 07:40:00,86.297,86.348,86.28,86.313,846499995.0
2005-10-06 07:45:00,86.287,86.327,86.238,86.289,944999999.0
2005-10-06 07:50:00,86.304,86.326,86.233,86.278,1010199999.0
2005-10-06 07:55:00,86.267,86.29,86.22,86.256,1160100004.0
2005-10-06 08:00:00,86.282,86.336,86.245,86.316,975599997.0
2005-10-06 08:05:00,86.298,86.358,86.289,86.316,1033400002.0
2005-10-06 08:10:00,86.302,86.341,86.262,86.265,947599991.0
2005-10-06 08:15:00,86.256,86.311,86.246,86.274,958699998.0
2005-10-06 08:20:00,86.282,86.317,86.259,86.292,923899999.0
2005-10-06 08:25:00,86.278,86.317,86.196,86.219,1096699998.0
2005-10-06 08:30:00,86.215,86.259,86.2,86.21,877200000.0
2005-10-06 08:35:00,86.242,86.367,86.231,86.247,791800000.0
2005-10-06 08:40:00,86.268,86.342,86.254,86.306,879999999.0
2005-10-06 08:45:00,86.331,86.347,86.281,86.333,1081500011.0
2005-10-06 08:50:00,86.348,86.39,86.302,86.365,838199994.0
2005-10-06 08:55:00,86.355,86.41,86.335,86.395,823000000.0
2005-10-06 09:00:00,86.367,86.418,86.361,86.366,1132899997.0
2005-10-06 09:05:00,86.397,86.406,86.3,86.327,684399996.0
2005-10-06 09:10:00,86.323,86.355,86.266,86.274,932099986.0
2005-10-06 09:15:00,86.278,86.342,86.267,86.294,972799996.0
2005-10-06 09:20:00,86.309,86.336,86.258,86.295,914400000.0
2005-10-06 09:25:00,86.292,86.338,86.28,86.3,958200002.0
2005-10-06 09:30:00,86.307,86.34,86.278,86.311,908699994.0
2005-10-06 09:35:00,86.301,86.349,86.274,86.313,731899994.0
2005-10-06 09:40:00,86.266,86.297,86.234,86.254,958100006.0
2005-10-06 09:45:00,86.273,86.329,86.243,86.278,1096600002.0
2005-10-06 09:50:00,86.305,86.34,86.262,86.274,1073999998.0
2005-10-06 09:55:00,86.25,86.289,86.232,86.279,1166599995.0
2005-10-06 10:00:00,86.275,86.321,86.254,86.302,725299993.0
2005-10-06 10:05:00,86.308,86.348,86.269,86.301,952200006.0
2005-10-06 10:10:00,86.315,86.377,86.303,86.377,973200005.0
2005-10-06 10:15:00,86.373,86.433,86.357,86.383,900699997.0
2005-10-06 10:20:00,86.392,86.427,86.315,86.333,1178700004.0
2005-10-06 10:25:00,86.352,86.358,86.266,86.292,1059900002.0
2005-10-06 10:30:00,86.302,86.324,86.267,86.309,1291999997.0
2005-10-06 10:35:00,86.327,86.329,86.273,86.306,849900003.0
2005-10-06 10:40:00,86.3,86.37,86.273,86.346,1236199998.0
2005-10-06 10:45:00,86.357,86.396,86.334,86.381,892299997.0
2005-10-06 10:50:00,86.362,86.415,86.328,86.415,852199998.0
2005-10-06 10:55:00,86.42,86.498,86.377,86.474,1222299996.0
2005-10-06 11:00:00,86.474,86.476,86.389,86.433,1338799995.0
2005-10-06 11:05:00,86.427,86.471,86.394,86.444,910599999.0
2005-10-06 11:10:00,86.441,86.465,86.395,86.424,1042900004.0
2005-10-06 11:15:00,86.458,86.468,86.391,86.441,897599998.0
2005-10-06 11:20:00,86.441,86.454,86.382,86.408,829899997.0
2005-10-06 11:25:00,86.401,86.42,86.364,86.418,906600005.0
2005-10-06 11:30:00,86.393,86.434,86.353,86.405,914800000.0
2005-10-06 11:35:00,86.424,86.447,86.367,86.41,1276499995.0
2005-10-06 11:40:00,86.407,86.441,86.379,86.433,995499990.0
2005-10-06 11:45:00,86.402,86.433,86.349,86.4,1172200004.0
2005-10-06 11:50:00,86.379,86.404,86.297,86.359,1083600000.0
2005-10-06 11:55:00,86.389,86.415,86.348,86.383,991700004.0
2005-10-06 12:00:00,86.369,86.426,86.362,86.399,971599998.0
2005-10-06 12:05:00,86.42,86.45,86.381,86.425,1118200003.0
2005-10-06 12:10:00,86.4,86.451,86.381,86.397,1057899998.0
2005-10-06 12:15:00,86.432,86.466,86.395,86.415,1047499994.0
2005-10-06 12:20:00,86.387,86.446,86.343,86.422,1078000003.0
2005-10-06 12:25:00,86.395,86.456,86.382,86.417,1062999997.0
2005-10-06 12:30:00,86.427,86.427,86.375,86.413,1253399998.0
2005-10-06 12:35:00,86.396,86.413,86.327,86.396,1166400015.0
2005-10-06 12:40:00,86.355,86.41,86.331,86.386,810300003.0
2005-10-06 12:45:00,86.395,86.396,86.317,86.364,964699996.0
2005-10-06 12:50:00,86.324,86.364,86.277,86.33,889000001.0
2005-10-06 12:55:00,86.325,86.356,86.288,86.335,984399998.0
2005-10-06 13:00:00,86.315,86.339,86.274,86.332,944199997.0
2005-10-06 13:05:00,86.325,86.377,86.301,86.355,992299995.0
2005-10-06 13:10:00,86.36,86.362,86.29,86.297,930000000.0
2005-10-06 13:15:00,86.311,86.35,86.292,86.325,943899998.0
2005-10-06 13:20:00,86.323,86.371,86.314,86.315,948799999.0
2005-10-06 13:25:00,86.297,86.315,86.257,86.278,995800010.0
2005-10-06 13:30:00,86.281,86.292,86.218,86.264,923199995.0
2005-10-06 13:35:00,86.257,86.271,86.191,86.265,1164100001.0
2005-10-06 13:40:00,86.26,86.309,86.246,86.295,873399993.0
2005-10-06 13:45:00,86.256,86.3,86.203,86.215,1153500001.0
2005-10-06 13:50:00,86.179,86.23,86.146,86.173,1201899986.0
2005-10-06 13:55:00,86.178,86.227,86.152,86.182,988899995.0
2005-10-06 14:00:00,86.151,86.197,86.127,86.159,823900003.0
2005-10-06 14:05:00,86.156,86.182,86.119,86.143,1238999994.0
2005-10-06 14:10:00,86.148,86.181,86.112,86.141,918200005.0
2005-10-06 14:15:00,86.162,86.232,86.144,86.194,1025899995.0
2005-10-06 14:20:00,86.215,86.228,86.169,86.208,760000006.0
2005-10-06 14:25:00,86.19,86.236,86.135,86.203,772099994.0
2005-10-06 14:30:00,86.169,86.207,86.145,86.154,837700002.0
2005-10-06 14:35:00,86.185,86.2,86.112,86.161,805100002.0
2005-10-06 14:40:00,86.176,86.195,86.126,86.165,898799998.0
2005-10-06 14:45:00,86.15,86.18,86.112,86.129,1069300002.0
2005-10-06 14:50:00,86.151,86.169,86.096,86.105,995399995.0
2005-10-06 14:55:00,86.099,86.158,86.087,86.142,853400010.0
2005-10-06 15:00:00,86.147,86.163,86.086,86.15,900599995.0
2005-10-06 15:05:00,86.151,86.163,86.056,86.119,1083999992.0
2005-10-06 15:10:00,86.127,86.147,86.102,86.133,1097700001.0
2005-10-06 15:15:00,86.127,86.161,86.101,86.142,1090899994.0
2005-10-06 15:20:00,86.147,86.192,86.117,86.168,1026799993.0
2005-10-06 15:25:00,86.172,86.193,86.118,86.145,961299998.0
2005-10-06 15:30:00,86.146,86.186,86.113,86.166,856999992.0
2005-10-06 15:35:00,86.158,86.18,86.118,86.131,866800005.0
2005-10-06 15:40:00,86.153,86.18,86.093,86.143,938199995.0
2005-10-06 15:45:00,86.158,86.187,86.124,86.13,1085999997.0
2005-10-06 15:50:00,86.158,86.173,86.106,86.141,717100000.0
2005-10-06 15:55:00,86.115,86.14,86.085,86.109,972899998.0
2005-10-06 16:00:00,86.071,86.124,86.01,86.124,789499996.0
2005-10-06 16:05:00,86.124,86.193,86.124,86.158,917399993.0
2005-10-06 16:10:00,86.141,86.187,86.093,86.126,890699996.0
2005-10-06 16:15:00,86.123,86.132,86.037,86.069,956199999.0
2005-10-06 16:20:00,86.066,86.092,86.034,86.049,1055400001.0
2005-10-06 16:25:00,86.034,86.057,85.966,86.021,1033599990.0
2005-10-06 16:30:00,86.031,86.069,86.019,86.037,1015900000.0
2005-10-06 16:35:00,86.026,86.044,85.988,85.995,1125199999.0
2005-10-06 16:40:00,85.985,86.068,85.98,86.002,971500001.0
2005-10-06 16:45:00,85.993,86.041,85.979,86.016,1024299993.0
2005-10-06 16:50:00,86.002,86.054,85.977,86.008,1020600001.0
2005-10-06 16:55:00,86.019,86.028,85.919,85.925,940400004.0
2005-10-06 17:00:00,85.939,85.965,85.897,85.913,1118500001.0
2005-10-06 17:05:00,85.888,85.959,85.888,85.897,745600003.0
2005-10-06 17:10:00,85.923,86.022,85.917,86.01,946599998.0
2005-10-06 17:15:00,86.015,86.04,85.974,86.015,887599998.0
2005-10-06 17:20:00,86.045,86.078,85.987,86.0,940899997.0
2005-10-06 17:25:00,86.017,86.054,85.976,86.008,1131299989.0
2005-10-06 17:30:00,85.986,86.033,85.958,85.958,925199985.0
2005-10-06 17:35:00,85.958,85.976,85.878,85.976,1012299993.0
2005-10-06 17:40:00,85.948,85.992,85.895,85.954,1046800003.0
2005-10-06 17:45:00,85.946,85.966,85.91,85.923,982100004.0
2005-10-06 17:50:00,85.949,85.955,85.847,85.866,951299997.0
2005-10-06 17:55:00,85.872,85.94,85.872,85.93,930900003.0
2005-10-06 18:00:00,85.879,85.98,85.85,85.865,6565099998.0
2005-10-06 18:05:00,85.862,85.97,85.84,85.918,8703799959.0
2005-10-06 18:10:00,85.879,85.969,85.856,85.969,7068499976.0
2005-10-06 18:15:00,85.952,86.015,85.934,85.97,7819599968.0
2005-10-06 18:20:00,86.023,86.07,85.923,85.995,7949099982.0
2005-10-06 18:25:00,85.97,86.025,85.927,85.984,7104899967.0
2005-10-06 18:30:00,85.951,85.972,85.917,85.92,7716199998.0
2005-10-06 18:35:00,85.907,85.926,85.848,85.877,5241599994.0
2005-10-06 18:40:00,85.89,85.89,85.799,85.821,4552099978.0
2005-10-06 18:45:00,85.807,85.83,85.747,85.798,4096700002.0
2005-10-06 18:50:00,85.796,85.838,85.76,85.821,3782299984.0
2005-10-06 18:55:00,85.821,85.85,85.779,85.804,4228399989.0
2005-10-06 19:00:00,85.802,85.828,85.759,85.827,2776100002.0
2005-10-06 19:05:00,85.825,85.841,85.78,85.831,3646699990.0
2005-10-06 19:10:00,85.825,85.855,85.782,85.83,1931000002.0
2005-10-06 19:15:00,85.815,85.858,85.781,85.81,2977499990.0
2005-10-06 19:20:00,85.844,85.855,85.751,85.823,3360299995.0
2005-10-06 19:25:00,85.812,85.873,85.795,85.873,4558799978.0
2005-10-06 19:30:00,85.857,85.872,85.794,85.86,3592999992.0
2005-10-06 19:35:00,85.87,85.908,85.831,85.893,3341899989.0
2005-10-06 19:40:00,85.877,85.901,85.832,85.85,3159899983.0
2005-10-06 19:45:00,85.848,85.848,85.755,85.783,2489799997.0
2005-10-06 19:50:00,85.782,85.808,85.726,85.77,2845600000.0
2005-10-06 19:55:00,85.748,85.796,85.722,85.756,2704099990.0
2005-10-06 20:00:00,85.764,85.806,85.703,85.777,2229000007.0
2005-10-06 20:05:00,85.785,85.799,85.734,85.775,3372899988.0
2005-10-06 20:10:00,85.772,85.85,85.718,85.85,4058499988.0
2005-10-06 20:15:00,85.84,85.84,85.728,85.758,2517899991.0
2005-10-06 20:20:00,85.75,85.797,85.726,85.763,3065699998.0
2005-10-06 20:25:00,85.777,85.802,85.708,85.772,4277199984.0
2005-10-06 20:30:00,85.77,85.799,85.721,85.732,4318499987.0
2005-10-06 20:35:00,85.753,85.794,85.71,85.772,3440299975.0
2005-10-06 20:40:00,85.79,85.791,85.707,85.769,5122099999.0
2005-10-06 20:45:00,85.778,85.811,85.713,85.76,3601299989.0
2005-10-06 20:50:00,85.778,85.784,85.696,85.732,3692900001.0
2005-10-06 20:55:00,85.755,85.811,85.722,85.787,4961399983.0
2005-10-06 21:00:00,85.809,85.828,85.74,85.773,3532199992.0
2005-10-06 21:05:00,85.751,85.812,85.728,85.765,3268500000.0
2005-10-06 21:10:00,85.806,85.822,85.755,85.813,2864799987.0
2005-10-06 21:15:00,85.8,85.84,85.755,85.816,3849900000.0
2005-10-06 21:20:00,85.838,85.838,85.765,85.772,5021699986.0
2005-10-06 21:25:00,85.842,85.852,85.796,85.823,2865599996.0
2005-10-06 21:30:00,85.847,85.853,85.771,85.782,1927300000.0
2005-10-06 21:35:00,85.791,85.827,85.758,85.808,1872400009.0
2005-10-06 21:40:00,85.803,85.83,85.75,85.8,2564899999.0
2005-10-06 21:45:00,85.776,85.828,85.734,85.769,1860099997.0
2005-10-06 21:50:00,85.815,85.824,85.769,85.816,1314999995.0
2005-10-06 21:55:00,85.819,85.886,85.787,85.877,1254199993.0
2005-10-06 22:00:00,85.871,85.871,85.789,85.816,3183499984.0
2005-10-06 22:05:00,85.83,85.855,85.788,85.788,1011699996.0
2005-10-06 22:10:00,85.823,85.837,85.769,85.834,1845400002.0
2005-10-06 22:15:00,85.845,85.848,85.784,85.792,1820699995.0
2005-10-06 22:20:00,85.8,85.888,85.794,85.859,1566099996.0
2005-10-06 22:25:00,85.843,85.956,85.839,85.901,1698300000.0
2005-10-06 22:30:00,85.876,85.898,85.809,85.868,2129200006.0
2005-10-06 22:35:00,85.85,85.871,85.797,85.86,1299099999.0
2005-10-06 22:40:00,85.816,85.896,85.812,85.862,1347199990.0
2005-10-06 22:45:00,85.875,85.913,85.846,85.902,1573799993.0
2005-10-06 22:50:00,85.865,85.891,85.791,85.821,1393799993.0
2005-10-06 22:55:00,85.831,85.879,85.755,85.771,1565099988.0
2005-10-06 23:00:00,85.846,85.888,85.796,85.814,981799996.0
2005-10-06 23:05:00,85.814,85.858,85.774,85.792,962900001.0
2005-10-06 23:10:00,85.831,85.854,85.763,85.797,906199998.0
2005-10-06 23:15:00,85.814,85.871,85.787,85.852,917200002.0
2005-10-06 23:20:00,85.87,85.892,85.822,85.883,993900005.0
2005-10-06 23:25:00,85.861,85.94,85.861,85.909,824300000.0
2005-10-06 23:30:00,85.909,85.948,85.882,85.91,1219599998.0
2005-10-06 23:35:00,85.939,85.963,85.818,85.898,1022899994.0
2005-10-06 23:40:00,85.865,85.948,85.865,85.915,1121299994.0
2005-10-06 23:45:00,85.88,85.945,85.879,85.913,823199997.0
2005-10-06 23:50:00,85.917,85.959,85.855,85.912,850699999.0
2005-10-06 23:55:00,85.944,85.956,85.893,85.92,902700002.0
2005-10-07 00:00:00,85.962,85.986,85.899,85.928,1196599993.0
2005-10-07 00:05:00,85.94,85.979,85.895,85.925,668500004.0
2005-10-07 00:10:00,85.94,85.97,85.893,85.934,1230000001.0
2005-10-07 00:15:00,85.915,85.968,85.909,85.952,908799999.0
2005-10-07 00:20:00,85.976,85.988,85.929,85.944,1148799996.0
2005-10-07 00:25:00,85.947,86.011,85.929,86.011,1059599998.0
2005-10-07 00:30:00,85.977,86.037,85.976,85.998,797499993.0
2005-10-07 00:35:00,85.948,86.018,85.948,85.959,1040199998.0
2005-10-07 00:40:00,85.993,86.016,85.952,85.981,1112900000.0
2005-10-07 00:45:00,85.975,86.021,85.958,85.99,1133000005.0
2005-10-07 00:50:00,86.006,86.043,85.977,86.005,912499997.0
2005-10-07 00:55:00,86.002,86.046,85.972,86.008,931899999.0
2005-10-07 01:00:00,86.015,86.045,85.983,86.034,879099993.0
2005-10-07 01:05:00,86.004,86.03,85.938,86.017,914000002.0
2005-10-07 01:10:00,86.005,86.029,85.943,85.955,1036300003.0
2005-10-07 01:15:00,85.946,85.993,85.933,85.977,1409899993.0
2005-10-07 01:20:00,85.952,86.023,85.941,85.992,872900003.0
2005-10-07 01:25:00,86.0,86.027,85.948,85.983,942200003.0
2005-10-07 01:30:00,85.978,86.031,85.951,85.987,1049499997.0
2005-10-07 01:35:00,86.024,86.03,85.976,86.008,785799995.0
2005-10-07 01:40:00,86.009,86.061,85.983,86.06,974200003.0
2005-10-07 01:45:00,86.034,86.064,86.003,86.035,990699997.0
2005-10-07 01:50:00,86.047,86.052,85.99,86.012,1053399995.0
2005-10-07 01:55:00,86.03,86.065,86.003,86.028,1158399997.0
2005-10-07 02:00:00,86.046,86.081,86.025,86.076,988000002.0
2005-10-07 02:05:00,86.059,86.076,86.009,86.048,915600008.0
2005-10-07 02:10:00,86.033,86.085,85.999,86.042,1030100001.0
2005-10-07 02:15:00,86.067,86.142,86.033,86.136,1096700000.0
2005-10-07 02:20:00,86.126,86.158,86.076,86.141,883199999.0
2005-10-07 02:25:00,86.138,86.193,86.138,86.163,1193800004.0
2005-10-07 02:30:00,86.182,86.194,86.113,86.148,980100014.0
2005-10-07 02:35:00,86.177,86.196,86.126,86.126,1020899994.0
2005-10-07 02:40:00,86.146,86.169,86.105,86.13,801900001.0
2005-10-07 02:45:00,86.115,86.16,86.084,86.131,989999998.0
2005-10-07 02:50:00,86.139,86.166,86.083,86.166,690599998.0
2005-10-07 02:55:00,86.151,86.184,86.106,86.138,1106199997.0
2005-10-07 03:00:00,86.13,86.135,86.055,86.093,961699995.0
2005-10-07 03:05:00,86.1,86.112,86.051,86.082,931299997.0
2005-10-07 03:10:00,86.065,86.115,85.995,86.002,941899998.0
2005-10-07 03:15:00,86.02,86.06,85.975,86.042,866399999.0
2005-10-07 03:20:00,86.047,86.097,86.015,86.065,988799991.0
2005-10-07 03:25:00,86.061,86.094,86.019,86.049,1285599995.0
2005-10-07 03:30:00,86.073,86.077,86.022,86.077,964399999.0
2005-10-07 03:35:00,86.058,86.087,86.01,86.045,1075100003.0
2005-10-07 03:40:00,86.038,86.125,86.006,86.079,901000002.0
2005-10-07 03:45:00,86.064,86.102,86.036,86.076,831499996.0
2005-10-07 03:50:00,86.093,86.112,86.045,86.046,925400002.0
2005-10-07 03:55:00,86.035,86.071,86.014,86.067,833000002.0
2005-10-07 04:00:00,86.053,86.079,86.027,86.063,1173600006.0
2005-10-07 04:05:00,86.05,86.082,86.015,86.04,923899999.0
2005-10-07 04:10:00,86.047,86.07,86.009,86.067,1120100002.0
2005-10-07 04:15:00,86.035,86.076,85.995,86.021,1107500004.0
2005-10-07 04:20:00,86.034,86.053,85.992,86.026,850500001.0
2005-10-07 04:25:00,86.038,86.145,86.012,86.132,733500003.0
2005-10-07 04:30:00,86.119,86.221,86.113,86.207,905800002.0
2005-10-07 04:35:00,86.212,86.247,86.171,86.203,708499994.0
2005-10-07 04:40:00,86.159,86.217,86.159,86.19,903699997.0
2005-10-07 04:45:00,86.202,86.22,86.148,86.185,981000001.0
2005-10-07 04:50:00,86.14,86.202,86.132,86.166,1172099997.0
2005-10-07 04:55:00,86.154,86.177,86.108,86.147,817399992.0
2005-10-07 05:00:00,86.148,86.181,86.105,86.109,978599994.0
2005-10-07 05:05:00,86.107,86.141,86.074,86.129,1039499992.0
2005-10-07 05:10:00,86.101,86.13,86.058,86.121,966099997.0
2005-10-07 05:15:00,86.113,86.139,86.07,86.107,1162299995.0
2005-10-07 05:20:00,86.068,86.139,86.068,86.137,1026099995.0
2005-10-07 05:25:00,86.108,86.155,86.088,86.109,1001900008.0
2005-10-07 05:30:00,86.148,86.174,86.114,86.174,1029999999.0
2005-10-07 05:35:00,86.157,86.174,86.116,86.161,1120099990.0
2005-10-07 05:40:00,86.169,86.256,86.116,86.239,1269600000.0
2005-10-07 05:45:00,86.198,86.232,86.184,86.199,1312899995.0
2005-10-07 05:50:00,86.223,86.248,86.186,86.211,979399990.0
2005-10-07 05:55:00,86.231,86.258,86.21,86.245,882699997.0
2005-10-07 06:00:00,86.206,86.248,86.186,86.233,1238899992.0
2005-10-07 06:05:00,86.237,86.273,86.206,86.247,990699994.0
2005-10-07 06:10:00,86.242,86.245,86.188,86.207,968499998.0
2005-10-07 06:15:00,86.227,86.243,86.18,86.216,761600002.0
2005-10-07 06:20:00,86.212,86.238,86.178,86.23,1020599995.0
2005-10-07 06:25:00,86.238,86.243,86.187,86.213,1112299995.0
2005-10-07 06:30:00,86.222,86.257,86.2,86.232,914699998.0
2005-10-07 06:35:00,86.238,86.273,86.204,86.204,953699995.0
2005-10-07 06:40:00,86.219,86.267,86.172,86.172,977699993.0
2005-10-07 06:45:00,86.196,86.246,86.176,86.232,883900002.0
2005-10-07 06:50:00,86.197,86.244,86.178,86.206,788600000.0
2005-10-07 06:55:00,86.231,86.269,86.214,86.241,825399998.0
2005-10-07 07:00:00,86.232,86.283,86.222,86.238,795500003.0
2005-10-07 07:05:00,86.205,86.275,86.202,86.275,931099987.0
2005-10-07 07:10:00,86.252,86.286,86.225,86.244,848799999.0
2005-10-07 07:15:00,86.254,86.272,86.208,86.255,1051000004.0
2005-10-07 07:20:00,86.262,86.318,86.226,86.299,831800002.0
2005-10-07 07:25:00,86.284,86.303,86.217,86.217,1010600004.0
2005-10-07 07:30:00,86.227,86.339,86.226,86.327,819099999.0
2005-10-07 07:35:00,86.314,86.344,86.287,86.328,1130199997.0
2005-10-07 07:40:00,86.302,86.353,86.282,86.322,757699996.0
2005-10-07 07:45:00,86.331,86.338,86.279,86.31,1083300001.0
2005-10-07 07:50:00,86.299,86.321,86.249,86.279,883899999.0
2005-10-07 07:55:00,86.29,86.316,86.264,86.284,997699992.0
2005-10-07 08:00:00,86.294,86.307,86.168,86.192,894599994.0
2005-10-07 08:05:00,86.187,86.233,86.163,86.215,1065000000.0
2005-10-07 08:10:00,86.216,86.28,86.199,86.205,1009600000.0
2005-10-07 08:15:00,86.215,86.249,86.188,86.244,899099993.0
2005-10-07 08:20:00,86.247,86.247,86.194,86.22,932800004.0
2005-10-07 08:25:00,86.186,86.241,86.181,86.195,1054999991.0
2005-10-07 08:30:00,86.205,86.259,86.161,86.161,1161499998.0
2005-10-07 08:35:00,86.176,86.256,86.155,86.173,964200002.0
2005-10-07 08:40:00,86.162,86.207,86.126,86.165,1099799994.0
2005-10-07 08:45:00,86.174,86.196,86.101,86.112,965499996.0
2005-10-07 08:50:00,86.12,86.133,86.081,86.105,993400000.0
2005-10-07 08:55:00,86.089,86.133,86.045,86.133,991299995.0
2005-10-07 09:00:00,86.106,86.136,86.066,86.119,1315300000.0
2005-10-07 09:05:00,86.13,86.151,86.09,86.121,998199990.0
2005-10-07 09:10:00,86.098,86.155,86.089,86.131,642299996.0
2005-10-07 09:15:00,86.145,86.154,86.083,86.133,1083200001.0
2005-10-07 09:20:00,86.144,86.15,86.084,86.113,1090999996.0
2005-10-07 09:25:00,86.138,86.152,86.079,86.115,938299995.0
2005-10-07 09:30:00,86.127,86.144,86.076,86.114,984399997.0
2005-10-07 09:35:00,86.115,86.137,86.089,86.119,726100002.0
2005-10-07 09:40:00,86.114,86.129,86.06,86.105,756000003.0
2005-10-07 09:45:00,86.096,86.118,86.043,86.046,1083700002.0
2005-10-07 09:50:00,86.049,86.086,86.011,86.034,1092099997.0
2005-10-07 09:55:00,86.032,86.078,85.97,86.008,1020399997.0
2005-10-07 10:00:00,85.991,86.027,85.979,86.006,955499995.0
2005-10-07 10:05:00,85.966,86.016,85.942,85.973,1150500001.0
2005-10-07 10:10:00,86.004,86.035,85.977,86.013,840999994.0
2005-10-07 10:15:00,86.006,86.012,85.97,85.999,821699992.0
2005-10-07 10:20:00,86.0,86.024,85.969,85.984,677200000.0
2005-10-07 10:25:00,86.027,86.031,85.979,86.03,1097599995.0
2005-10-07 10:30:00,86.012,86.033,85.943,85.967,905199999.0
2005-10-07 10:35:00,85.972,85.991,85.92,85.932,1052499999.0
2005-10-07 10:40:00,85.931,85.978,85.926,85.953,1169200001.0
2005-10-07 10:45:00,85.949,85.974,85.918,85.964,983499997.0
2005-10-07 10:50:00,85.94,85.967,85.881,85.9,1066800002.0
2005-10-07 10:55:00,85.923,85.949,85.847,85.86,875799996.0
2005-10-07 11:00:00,85.874,85.943,85.813,85.929,1006399998.0
2005-10-07 11:05:00,85.935,85.971,85.897,85.954,964799999.0
2005-10-07 11:10:00,85.967,85.993,85.914,85.938,918899991.0
2005-10-07 11:15:00,85.935,85.94,85.865,85.894,741099998.0
2005-10-07 11:20:00,85.925,85.945,85.876,85.883,639999995.0
2005-10-07 11:25:00,85.872,85.915,85.858,85.875,860899997.0
2005-10-07 11:30:00,85.882,85.898,85.849,85.861,907100001.0
2005-10-07 11:35:00,85.875,85.906,85.851,85.873,982600005.0
2005-10-07 11:40:00,85.855,85.912,85.842,85.842,1123000002.0
2005-10-07 11:45:00,85.841,85.918,85.833,85.887,1059900004.0
2005-10-07 11:50:00,85.871,85.904,85.844,85.885,1025400003.0
2005-10-07 11:55:00,85.897,85.911,85.854,85.861,1014000000.0
2005-10-07 12:00:00,85.887,85.93,85.872,85.892,1007099999.0
2005-10-07 12:05:00,85.903,85.951,85.88,85.923,917899991.0
2005-10-07 12:10:00,85.931,85.982,85.894,85.981,868599997.0
2005-10-07 12:15:00,85.989,86.012,85.952,85.989,1020700001.0
2005-10-07 12:20:00,85.976,86.004,85.923,85.941,962600001.0
2005-10-07 12:25:00,85.949,85.962,85.89,85.941,927100001.0
2005-10-07 12:30:00,85.963,85.986,85.923,85.925,1214399999.0
2005-10-07 12:35:00,85.959,86.023,85.95,86.006,1155599999.0
2005-10-07 12:40:00,85.991,86.04,85.988,86.018,874899995.0
2005-10-07 12:45:00,86.021,86.049,85.962,86.035,854199999.0
2005-10-07 12:50:00,86.007,86.074,86.006,86.035,1134799990.0
2005-10-07 12:55:00,86.053,86.071,86.021,86.062,907699999.0
2005-10-07 13:00:00,86.02,86.063,85.995,86.054,972100001.0
2005-10-07 13:05:00,86.045,86.069,85.975,85.982,1081199993.0
2005-10-07 13:10:00,86.0,86.007,85.942,85.957,999999997.0
2005-10-07 13:15:00,85.996,85.996,85.928,85.984,1125300001.0
2005-10-07 13:20:00,85.953,86.0,85.918,85.936,1222299998.0
2005-10-07 13:25:00,85.954,85.98,85.931,85.945,926400002.0
2005-10-07 13:30:00,85.94,85.998,85.896,85.927,950399997.0
2005-10-07 13:35:00,85.94,85.957,85.888,85.954,1012900001.0
2005-10-07 13:40:00,85.922,86.0,85.915,85.981,1049200002.0
2005-10-07 13:45:00,85.952,85.975,85.893,85.952,1023600005.0
2005-10-07 13:50:00,85.92,85.965,85.897,85.937,731599997.0
2005-10-07 13:55:00,85.922,85.964,85.896,85.91,867299999.0
2005-10-07 14:00:00,85.925,85.942,85.876,85.933,811199994.0
2005-10-07 14:05:00,85.929,85.989,85.908,85.956,936699999.0
2005-10-07 14:10:00,85.962,86.022,85.939,85.994,971699997.0
2005-10-07 14:15:00,86.002,86.022,85.967,85.983,1059799991.0
2005-10-07 14:20:00,86.003,86.048,85.989,85.989,937600003.0
2005-10-07 14:25:00,85.976,86.05,85.922,86.01,979000003.0
2005-10-07 14:30:00,85.865,86.089,85.858,86.079,1030000003.0
2005-10-07 14:35:00,86.088,86.15,86.068,86.121,830999995.0
2005-10-07 14:40:00,86.122,86.164,86.062,86.102,1078599999.0
2005-10-07 14:45:00,86.078,86.131,86.064,86.073,913300004.0
2005-10-07 14:50:00,86.088,86.127,86.078,86.103,894299996.0
2005-10-07 14:55:00,86.092,86.162,86.077,86.123,965599995.0
2005-10-07 15:00:00,86.134,86.196,86.112,86.192,840299997.0
2005-10-07 15:05:00,86.185,86.213,86.135,86.175,1427900006.0
2005-10-07 15:10:00,86.169,86.186,86.125,86.157,940200000.0
2005-10-07 15:15:00,86.15,86.151,86.087,86.132,962300003.0
2005-10-07 15:20:00,86.135,86.16,86.097,86.129,1008200000.0
2005-10-07 15:25:00,86.153,86.159,86.101,86.152,1204399994.0
2005-10-07 15:30:00,86.134,86.163,86.112,86.15,998299996.0
2005-10-07 15:35:00,86.148,86.165,86.06,86.09,888600000.0
2005-10-07 15:40:00,86.059,86.112,85.982,86.081,1072799996.0
2005-10-07 15:45:00,86.107,86.148,86.092,86.129,1117699992.0
2005-10-07 15:50:00,86.152,86.182,86.116,86.179,836499999.0
2005-10-07 15:55:00,86.174,86.215,86.161,86.18,928900000.0
2005-10-07 16:00:00,86.185,86.234,86.164,86.194,1020400000.0
2005-10-07 16:05:00,86.212,86.249,86.153,86.218,1045199991.0
2005-10-07 16:10:00,86.225,86.247,86.194,86.219,866599991.0
2005-10-07 16:15:00,86.224,86.261,86.207,86.207,816100001.0
2005-10-07 16:20:00,86.221,86.221,86.121,86.164,1102799998.0
2005-10-07 16:25:00,86.173,86.184,86.092,86.097,1017899995.0
2005-10-07 16:30:00,86.075,86.132,86.054,86.132,926100001.0
2005-10-07 16:35:00,86.132,86.158,86.08,86.09,925000003.0
2005-10-07 16:40:00,86.084,86.164,86.079,86.129,1078399999.0
2005-10-07 16:45:00,86.119,86.167,86.107,86.156,1063699999.0
2005-10-07 16:50:00,86.118,86.147,86.088,86.135,947899997.0
2005-10-07 16:55:00,86.117,86.166,86.083,86.09,966000000.0
2005-10-07 17:00:00,86.115,86.151,86.049,86.051,1195000001.0
2005-10-07 17:05:00,86.069,86.069,86.005,86.029,727899997.0
2005-10-07 17:10:00,86.031,86.086,86.011,86.07,1011499995.0
2005-10-07 17:15:00,86.082,86.118,86.073,86.089,1059200002.0
2005-10-07 17:20:00,86.11,86.135,86.081,86.102,1017100001.0
2005-10-07 17:25:00,86.094,86.148,86.08,86.12,1053000000.0
2005-10-07 17:30:00,86.111,86.186,86.097,86.153,1032999997.0
2005-10-07 17:35:00,86.156,86.165,86.11,86.117,798200000.0
2005-10-07 17:40:00,86.096,86.146,86.081,86.139,843900000.0
2005-10-07 17:45:00,86.104,86.162,86.078,86.097,987199995.0
2005-10-07 17:50:00,86.13,86.15,86.084,86.11,991199998.0
2005-10-07 17:55:00,86.108,86.141,86.063,86.073,845799994.0
2005-10-07 18:00:00,86.085,86.134,86.052,86.102,7368399973.0
2005-10-07 18:05:00,86.094,86.2,86.086,86.135,8412699995.0
2005-10-07 18:10:00,86.128,86.234,86.128,86.204,6661399981.0
2005-10-07 18:15:00,86.24,86.29,86.182,86.194,5203900003.0
2005-10-07 18:20:00,86.224,86.28,86.162,86.215,8115700006.0
2005-10-07 18:25:00,86.22,86.27,86.159,86.222,7237200003.0
2005-10-07 18:30:00,86.212,86.229,86.161,86.173,7120999988.0
2005-10-07 18:35:00,86.177,86.235,86.157,86.235,5277599972.0
2005-10-07 18:40:00,86.238,86.251,86.169,86.188,4576499993.0
2005-10-07 18:45:00,86.191,86.211,86.145,86.154,3567400007.0
2005-10-07 18:50:00,86.171,86.181,86.096,86.123,4316999997.0
2005-10-07 18:55:00,86.117,86.16,86.096,86.142,4019400001.0
2005-10-07 19:00:00,86.134,86.151,86.057,86.102,2952699990.0
2005-10-07 19:05:00,86.107,86.162,86.04,86.09,3314300004.0
2005-10-07 19:10:00,86.093,86.101,86.026,86.057,1948400006.0
2005-10-07 19:15:00,86.058,86.096,86.017,86.053,2841999987.0
2005-10-07 19:20:00,86.036,86.06,85.969,86.006,3226900005.0
2005-10-07 19:25:00,86.038,86.066,85.981,86.009,4868299981.0
2005-10-07 19:30:00,86.017,86.029,85.96,86.01,3608199995.0
2005-10-07 19:35:00,86.009,86.045,85.973,86.02,3375199994.0
2005-10-07 19:40:00,86.025,86.069,85.983,86.024,2764099991.0
2005-10-07 19:45:00,86.037,86.045,85.981,86.013,2446399988.0
2005-10-07 19:50:00,86.015,86.034,85.975,85.975,2578099990.0
2005-10-07 19:55:00,85.983,86.017,85.954,85.978,2775699995.0
2005-10-07 20:00:00,85.986,86.019,85.935,85.986,2287699986.0
2005-10-07 20:05:00,85.963,86.016,85.945,85.991,2947199998.0
2005-10-07 20:10:00,85.98,86.038,85.957,85.984,3963699983.0
2005-10-07 20:15:00,85.995,86.028,85.955,86.005,2249899982.0
2005-10-07 20:20:00,85.981,86.036,85.952,85.988,2964099990.0
2005-10-07 20:25:00,85.993,86.015,85.961,85.989,4211299990.0
2005-10-07 20:30:00,85.985,86.014,85.945,85.952,4662099986.0
2005-10-07 20:35:00,85.966,86.051,85.954,86.037,2979899995.0
2005-10-07 20:40:00,86.027,86.056,85.991,86.03,4850799992.0
2005-10-07 20:45:00,86.047,86.047,85.946,85.946,3708799994.0
2005-10-07 20:50:00,85.921,85.98,85.9,85.932,3562400008.0
2005-10-07 20:55:00,85.946,86.0,85.924,85.942,5262999997.0
2005-10-07 21:00:00,85.946,85.995,85.914,85.929,3550399987.0
2005-10-07 21:05:00,85.95,85.986,85.918,85.952,3436399990.0
2005-10-07 21:10:00,85.943,86.016,85.929,85.956,2800599990.0
2005-10-07 21:15:00,85.95,86.008,85.935,85.99,3982599986.0
2005-10-07 21:20:00,85.981,86.019,85.959,85.993,4634399988.0
2005-10-07 21:25:00,85.985,86.031,85.961,86.027,3023899991.0
2005-10-07 21:30:00,86.015,86.031,85.951,85.981,1925999996.0
2005-10-07 21:35:00,86.004,86.037,85.979,86.016,1753299991.0
2005-10-07 21:40:00,86.001,86.039,85.985,86.029,2546299994.0
2005-10-07 21:45:00,85.993,86.033,85.946,85.988,2126999999.0
2005-10-07 21:50:00,85.993,86.047,85.972,86.023,1432699992.0
2005-10-07 21:55:00,86.008,86.04,85.961,85.966,1252099999.0
2005-10-07 22:00:00,85.965,86.045,85.958,86.029,2921199991.0
2005-10-07 22:05:00,86.032,86.061,86.004,86.026,1188799995.0
2005-10-07 22:10:00,86.022,86.064,85.995,86.022,1641499997.0
2005-10-07 22:15:00,86.034,86.065,86.008,86.037,1577199997.0
2005-10-07 22:20:00,86.013,86.077,85.974,86.005,1709099992.0
2005-10-07 22:25:00,86.047,86.055,85.99,86.028,1605999997.0
2005-10-07 22:30:00,86.003,86.05,85.976,86.023,2246300003.0
2005-10-07 22:35:00,86.013,86.04,85.985,85.995,1164199999.0
2005-10-07 22:40:00,85.99,86.09,85.983,86.065,1508099998.0
2005-10-07 22:45:00,86.066,86.126,86.059,86.09,1482399989.0
2005-10-07 22:50:00,86.076,86.149,86.057,86.073,1636399992.0
2005-10-07 22:55:00,86.075,86.145,86.025,86.067,1478799996.0
2005-10-07 23:00:00,86.14,86.22,86.14,86.2,582899991.0
2005-10-07 23:05:00,86.19,86.19,86.13,86.15,582899991.0
2005-10-07 23:10:00,86.14,86.16,86.11,86.16,777199988.0
2005-10-07 23:15:00,86.14,86.14,86.14,86.14,194299997.0
2005-10-07 23:20:00,86.11,86.11,86.11,86.11,194299997.0
2005-10-07 23:25:00,86.1,86.1,86.1,86.1,194299997.0
2005-10-07 23:30:00,86.11,86.11,86.11,86.11,194299997.0
2005-10-07 23:40:00,86.1,86.1,86.05,86.05,388599994.0
2005-10-07 23:45:00,86.06,86.06,86.06,86.06,194299997.0
2005-10-07 23:55:00,86.08,86.08,86.08,86.08,194299997.0
2005-10-09 23:00:00,85.975,85.99,85.885,85.975,938599993.0
2005-10-09 23:05:00,85.958,86.004,85.941,85.96,985399990.0
2005-10-09 23:10:00,85.998,86.025,85.965,86.0,1241999996.0
2005-10-09 23:15:00,86.001,86.021,85.965,85.995,974100002.0
2005-10-09 23:20:00,86.012,86.014,85.967,85.996,1057999997.0
2005-10-09 23:25:00,85.983,86.044,85.983,85.997,1001499993.0
2005-10-09 23:30:00,85.994,86.026,85.977,85.977,989199996.0
2005-10-09 23:35:00,85.982,86.011,85.94,85.995,910200000.0
2005-10-09 23:40:00,85.991,86.011,85.958,85.992,938100004.0
2005-10-09 23:45:00,85.976,85.998,85.959,85.973,931199995.0
2005-10-09 23:50:00,85.954,86.004,85.948,85.981,803300001.0
2005-10-09 23:55:00,85.99,86.014,85.971,85.989,1022299989.0
2005-10-10 00:00:00,86.002,86.018,85.954,85.982,1045999993.0
2005-10-10 00:05:00,85.981,86.014,85.941,85.99,948200000.0
2005-10-10 00:10:00,85.965,86.04,85.958,85.994,1154899995.0
2005-10-10 00:15:00,86.006,86.018,85.953,85.988,980499995.0
2005-10-10 00:20:00,85.958,86.022,85.95,85.973,1049000004.0
2005-10-10 00:25:00,85.988,86.002,85.918,85.961,1003099995.0
2005-10-10 00:30:00,85.968,86.006,85.949,86.004,851900000.0
2005-10-10 00:35:00,86.009,86.019,85.946,85.957,1169099992.0
2005-10-10 00:40:00,85.989,86.021,85.924,85.979,977400002.0
2005-10-10 00:45:00,85.988,86.021,85.938,85.993,1146799995.0
2005-10-10 00:50:00,85.998,86.015,85.958,85.985,843099994.0
2005-10-10 00:55:00,85.98,86.044,85.976,86.031,1016400003.0
2005-10-10 01:00:00,85.975,86.052,85.941,86.027,957499998.0
2005-10-10 01:05:00,85.987,86.044,85.941,86.026,1141999998.0
2005-10-10 01:10:00,86.032,86.105,86.006,86.075,1027599997.0
2005-10-10 01:15:00,86.103,86.134,86.011,86.119,1043500004.0
2005-10-10 01:20:00,86.075,86.112,86.023,86.06,880400002.0
2005-10-10 01:25:00,86.052,86.128,86.04,86.066,1051900002.0
2005-10-10 01:30:00,86.097,86.132,86.037,86.087,950899994.0
2005-10-10 01:35:00,86.083,86.13,86.04,86.095,993200007.0
2005-10-10 01:40:00,86.066,86.124,86.021,86.043,850999997.0
2005-10-10 01:45:00,86.089,86.117,86.027,86.067,976200002.0
2005-10-10 01:50:00,86.071,86.092,86.027,86.048,938499995.0
2005-10-10 01:55:00,86.045,86.048,85.937,86.008,962600001.0
2005-10-10 02:00:00,86.003,86.073,85.991,86.01,960900002.0
2005-10-10 02:05:00,86.015,86.068,86.006,86.068,1010700001.0
2005-10-10 02:10:00,86.043,86.085,86.041,86.077,962799995.0
2005-10-10 02:15:00,86.088,86.094,86.04,86.058,938000000.0
2005-10-10 02:20:00,86.047,86.087,86.038,86.047,1098499992.0
2005-10-10 02:25:00,86.046,86.101,86.029,86.062,1050999995.0
2005-10-10 02:30:00,86.089,86.102,86.042,86.07,798999996.0
2005-10-10 02:35:00,86.092,86.112,86.021,86.043,1132400000.0
2005-10-10 02:40:00,86.059,86.079,86.011,86.036,732999987.0
2005-10-10 02:45:00,86.03,86.102,86.019,86.088,1105900005.0
2005-10-10 02:50:00,86.059,86.104,86.042,86.075,1023299992.0
2005-10-10 02:55:00,86.087,86.154,86.058,86.154,826899999.0
2005-10-10 03:00:00,86.13,86.231,86.12,86.189,972899995.0
2005-10-10 03:05:00,86.148,86.206,86.132,86.191,981099999.0
2005-10-10 03:10:00,86.178,86.195,86.136,86.165,1071200009.0
2005-10-10 03:15:00,86.185,86.196,86.14,86.152,973699997.0
2005-10-10 03:20:00,86.168,86.198,86.145,86.158,1259699995.0
2005-10-10 03:25:00,86.179,86.211,86.132,86.159,1001600004.0
2005-10-10 03:30:00,86.162,86.165,86.098,86.124,1140100000.0
2005-10-10 03:35:00,86.15,86.182,86.106,86.171,1033700001.0
2005-10-10 03:40:00,86.156,86.194,86.103,86.166,1126799991.0
2005-10-10 03:45:00,86.19,86.2,86.138,86.172,837700002.0
2005-10-10 03:50:00,86.142,86.177,86.078,86.114,867499997.0
2005-10-10 03:55:00,86.097,86.144,86.081,86.135,890700002.0
2005-10-10 04:00:00,86.12,86.135,86.059,86.095,991799995.0
2005-10-10 04:05:00,86.09,86.137,86.063,86.083,937599998.0
2005-10-10 04:10:00,86.089,86.142,86.075,86.138,828900003.0
2005-10-10 04:15:00,86.101,86.161,86.101,86.128,1080399994.0
2005-10-10 04:20:00,86.113,86.168,86.084,86.114,889900003.0
2005-10-10 04:25:00,86.129,86.158,86.085,86.128,921799996.0
2005-10-10 04:30:00,86.078,86.144,86.075,86.095,1088100001.0
2005-10-10 04:35:00,86.134,86.187,86.094,86.157,1025699997.0
2005-10-10 04:40:00,86.142,86.192,86.128,86.145,1002699996.0
2005-10-10 04:45:00,86.157,86.19,86.119,86.151,1052899999.0
2005-10-10 04:50:00,86.169,86.199,86.129,86.153,1250899994.0
2005-10-10 04:55:00,86.129,86.197,86.12,86.176,908199997.0
2005-10-10 05:00:00,86.155,86.188,86.135,86.161,931299998.0
2005-10-10 05:05:00,86.162,86.222,86.118,86.148,1107599993.0
2005-10-10 05:10:00,86.118,86.191,86.118,86.183,892500002.0
2005-10-10 05:15:00,86.147,86.201,86.134,86.155,944599999.0
2005-10-10 05:20:00,86.175,86.199,86.129,86.18,1015799995.0
2005-10-10 05:25:00,86.171,86.225,86.139,86.166,1176299988.0
2005-10-10 05:30:00,86.164,86.213,86.134,86.168,973400001.0
2005-10-10 05:35:00,86.179,86.205,86.149,86.159,1030100005.0
2005-10-10 05:40:00,86.17,86.195,86.135,86.138,1217399994.0
2005-10-10 05:45:00,86.126,86.193,86.126,86.143,808999996.0
2005-10-10 05:50:00,86.155,86.177,86.097,86.143,1075399992.0
2005-10-10 05:55:00,86.136,86.171,86.081,86.148,934599994.0
2005-10-10 06:00:00,86.107,86.188,86.107,86.146,850099998.0
2005-10-10 06:05:00,86.158,86.216,86.1,86.216,1112800001.0
2005-10-10 06:10:00,86.173,86.22,86.138,86.138,849099994.0
2005-10-10 06:15:00,86.177,86.211,86.142,86.19,1070000003.0
2005-10-10 06:20:00,86.198,86.217,86.128,86.142,925599997.0
2005-10-10 06:25:00,86.148,86.203,86.115,86.139,1114199999.0
2005-10-10 06:30:00,86.13,86.194,86.077,86.174,867599987.0
2005-10-10 06:35:00,86.136,86.176,86.093,86.131,1079099992.0
2005-10-10 06:40:00,86.148,86.189,86.117,86.161,988300003.0
2005-10-10 06:45:00,86.148,86.204,86.132,86.18,934200002.0
2005-10-10 06:50:00,86.19,86.23,86.16,86.19,953299991.0
2005-10-10 06:55:00,86.186,86.225,86.155,86.202,1174199992.0
2005-10-10 07:00:00,86.182,86.222,86.101,86.11,1061600002.0
2005-10-10 07:05:00,86.115,86.198,86.114,86.15,846099998.0
2005-10-10 07:10:00,86.154,86.171,86.122,86.142,883800000.0
2005-10-10 07:15:00,86.118,86.159,86.087,86.115,1192900009.0
2005-10-10 07:20:00,86.112,86.149,86.087,86.11,810499996.0
2005-10-10 07:25:00,86.111,86.15,86.08,86.117,1133199995.0
2005-10-10 07:30:00,86.088,86.175,86.082,86.139,982499996.0
2005-10-10 07:35:00,86.14,86.177,86.086,86.136,1130199990.0
2005-10-10 07:40:00,86.145,86.182,86.108,86.135,764899999.0
2005-10-10 07:45:00,86.108,86.166,86.105,86.133,1152500000.0
2005-10-10 07:50:00,86.128,86.173,86.092,86.149,1202999995.0
2005-10-10 07:55:00,86.143,86.225,86.132,86.225,876800005.0
2005-10-10 08:00:00,86.22,86.245,86.176,86.211,719499999.0
2005-10-10 08:05:00,86.203,86.236,86.174,86.174,971100000.0
2005-10-10 08:10:00,86.175,86.21,86.141,86.153,1180700000.0
2005-10-10 08:15:00,86.156,86.211,86.141,86.195,931199995.0
2005-10-10 08:20:00,86.164,86.209,86.137,86.193,861299999.0
2005-10-10 08:25:00,86.189,86.221,86.137,86.154,1072499996.0
2005-10-10 08:30:00,86.141,86.2,86.137,86.171,954699993.0
2005-10-10 08:35:00,86.178,86.213,86.151,86.171,877599998.0
2005-10-10 08:40:00,86.2,86.215,86.155,86.184,1102399998.0
2005-10-10 08:45:00,86.196,86.221,86.179,86.19,854099990.0
2005-10-10 08:50:00,86.189,86.252,86.168,86.227,1116400002.0
2005-10-10 08:55:00,86.23,86.265,86.196,86.265,872299995.0
2005-10-10 09:00:00,86.242,86.288,86.209,86.231,887199996.0
2005-10-10 09:05:00,86.224,86.262,86.212,86.244,982400001.0
2005-10-10 09:10:00,86.256,86.272,86.209,86.221,831699994.0
2005-10-10 09:15:00,86.216,86.276,86.216,86.232,1053000006.0
2005-10-10 09:20:00,86.247,86.265,86.211,86.251,829500000.0
2005-10-10 09:25:00,86.271,86.309,86.248,86.279,1014300004.0
2005-10-10 09:30:00,86.27,86.28,86.223,86.259,846799998.0
2005-10-10 09:35:00,86.232,86.274,86.228,86.247,851700000.0
2005-10-10 09:40:00,86.212,86.256,86.193,86.238,895200001.0
2005-10-10 09:45:00,86.221,86.299,86.216,86.254,950599998.0
2005-10-10 09:50:00,86.251,86.369,86.248,86.345,925799991.0
2005-10-10 09:55:00,86.336,86.345,86.287,86.297,1185799999.0
2005-10-10 10:00:00,86.321,86.337,86.277,86.304,895699996.0
2005-10-10 10:05:00,86.308,86.381,86.297,86.329,1268100000.0
2005-10-10 10:10:00,86.328,86.364,86.309,86.328,993699993.0
2005-10-10 10:15:00,86.321,86.376,86.3,86.329,762299994.0
2005-10-10 10:20:00,86.335,86.374,86.285,86.285,1173399995.0
2005-10-10 10:25:00,86.33,86.354,86.294,86.321,1045299995.0
2005-10-10 10:30:00,86.307,86.365,86.298,86.32,1088899994.0
2005-10-10 10:35:00,86.331,86.369,86.312,86.332,917999993.0
2005-10-10 10:40:00,86.34,86.377,86.303,86.317,1311700001.0
2005-10-10 10:45:00,86.338,86.401,86.311,86.387,1033999996.0
2005-10-10 10:50:00,86.373,86.453,86.373,86.442,1134999991.0
2005-10-10 10:55:00,86.455,86.518,86.412,86.514,936600003.0
2005-10-10 11:00:00,86.516,86.54,86.439,86.504,953799991.0
2005-10-10 11:05:00,86.5,86.515,86.454,86.506,1149000005.0
2005-10-10 11:10:00,86.486,86.512,86.453,86.479,712200001.0
2005-10-10 11:15:00,86.473,86.495,86.416,86.444,850800004.0
2005-10-10 11:20:00,86.471,86.5,86.442,86.45,679400004.0
2005-10-10 11:25:00,86.491,86.505,86.403,86.48,897900001.0
2005-10-10 11:30:00,86.496,86.527,86.469,86.508,1050199998.0
2005-10-10 11:35:00,86.524,86.564,86.488,86.513,1106400000.0
2005-10-10 11:40:00,86.49,86.53,86.464,86.494,933100000.0
2005-10-10 11:45:00,86.496,86.514,86.441,86.506,1072300001.0
2005-10-10 11:50:00,86.511,86.538,86.474,86.519,1075799995.0
2005-10-10 11:55:00,86.513,86.545,86.486,86.499,1040600003.0
2005-10-10 12:00:00,86.512,86.535,86.472,86.499,1001200003.0
2005-10-10 12:05:00,86.511,86.546,86.465,86.537,1017299998.0
2005-10-10 12:10:00,86.519,86.535,86.477,86.504,631599998.0
2005-10-10 12:15:00,86.521,86.586,86.5,86.528,1002799998.0
2005-10-10 12:20:00,86.523,86.573,86.501,86.548,976300001.0
2005-10-10 12:25:00,86.519,86.564,86.5,86.54,1047899993.0
2005-10-10 12:30:00,86.483,86.588,86.482,86.515,1116400004.0
2005-10-10 12:35:00,86.529,86.535,86.469,86.482,965699998.0
2005-10-10 12:40:00,86.473,86.523,86.456,86.504,1026899990.0
2005-10-10 12:45:00,86.487,86.554,86.468,86.539,948399989.0
2005-10-10 12:50:00,86.517,86.568,86.471,86.526,971399996.0
2005-10-10 12:55:00,86.547,86.564,86.489,86.524,757299997.0
2005-10-10 13:00:00,86.504,86.543,86.472,86.542,973499990.0
2005-10-10 13:05:00,86.522,86.551,86.481,86.53,1015699997.0
2005-10-10 13:10:00,86.529,86.561,86.498,86.505,1014399990.0
2005-10-10 13:15:00,86.513,86.522,86.477,86.502,985400001.0
2005-10-10 13:20:00,86.491,86.54,86.486,86.525,1165800002.0
2005-10-10 13:25:00,86.507,86.53,86.482,86.493,933699996.0
2005-10-10 13:30:00,86.465,86.523,86.465,86.487,1081099994.0
2005-10-10 13:35:00,86.498,86.545,86.465,86.475,1014699996.0
2005-10-10 13:40:00,86.467,86.525,86.453,86.517,1017200001.0
2005-10-10 13:45:00,86.501,86.537,86.479,86.535,1275100000.0
2005-10-10 13:50:00,86.506,86.563,86.506,86.53,1029499997.0
2005-10-10 13:55:00,86.547,86.572,86.514,86.54,1051699999.0
2005-10-10 14:00:00,86.532,86.585,86.512,86.563,831900003.0
2005-10-10 14:05:00,86.566,86.611,86.519,86.535,952700001.0
2005-10-10 14:10:00,86.557,86.562,86.5,86.53,780600000.0
2005-10-10 14:15:00,86.517,86.57,86.455,86.556,1266499995.0
2005-10-10 14:20:00,86.547,86.547,86.441,86.51,948700002.0
2005-10-10 14:25:00,86.527,86.587,86.51,86.57,818500003.0
2005-10-10 14:30:00,86.549,86.589,86.539,86.566,1002699999.0
2005-10-10 14:35:00,86.579,86.588,86.53,86.581,879199998.0
2005-10-10 14:40:00,86.56,86.595,86.522,86.58,1012900006.0
2005-10-10 14:45:00,86.577,86.61,86.562,86.58,977699996.0
2005-10-10 14:50:00,86.586,86.607,86.554,86.576,917300000.0
2005-10-10 14:55:00,86.578,86.616,86.553,86.587,1032099989.0
2005-10-10 15:00:00,86.578,86.635,86.558,86.558,1004599998.0
2005-10-10 15:05:00,86.574,86.582,86.495,86.519,1036399997.0
2005-10-10 15:10:00,86.529,86.636,86.526,86.621,799399998.0
2005-10-10 15:15:00,86.628,86.653,86.591,86.645,1023399998.0
2005-10-10 15:20:00,86.652,86.652,86.585,86.587,878899993.0
2005-10-10 15:25:00,86.598,86.627,86.567,86.618,1076200001.0
2005-10-10 15:30:00,86.62,86.689,86.606,86.64,990300001.0
2005-10-10 15:35:00,86.623,86.654,86.594,86.616,826699998.0
2005-10-10 15:40:00,86.611,86.631,86.533,86.56,926599992.0
2005-10-10 15:45:00,86.567,86.639,86.558,86.612,989299996.0
2005-10-10 15:50:00,86.596,86.654,86.59,86.626,942499997.0
2005-10-10 15:55:00,86.602,86.647,86.602,86.641,713400000.0
2005-10-10 16:00:00,86.612,86.669,86.578,86.578,763599997.0
2005-10-10 16:05:00,86.571,86.615,86.544,86.552,1036299999.0
2005-10-10 16:10:00,86.568,86.591,86.511,86.531,988900009.0
2005-10-10 16:15:00,86.539,86.6,86.539,86.56,999699995.0
2005-10-10 16:20:00,86.586,86.604,86.539,86.56,1191999998.0
2005-10-10 16:25:00,86.555,86.609,86.536,86.563,945999998.0
2005-10-10 16:30:00,86.592,86.619,86.558,86.582,968100002.0
2005-10-10 16:35:00,86.584,86.629,86.569,86.587,891299998.0
2005-10-10 16:40:00,86.608,86.614,86.505,86.565,800600000.0
2005-10-10 16:45:00,86.556,86.577,86.498,86.539,851799998.0
2005-10-10 16:50:00,86.535,86.544,86.481,86.516,921399997.0
2005-10-10 16:55:00,86.516,86.577,86.49,86.555,886200000.0
2005-10-10 17:00:00,86.563,86.588,86.532,86.555,1001600004.0
2005-10-10 17:05:00,86.538,86.598,86.535,86.579,999999994.0
2005-10-10 17:10:00,86.585,86.612,86.526,86.551,1094299997.0
2005-10-10 17:15:00,86.566,86.616,86.557,86.611,1149699999.0
2005-10-10 17:20:00,86.619,86.673,86.591,86.673,1189099995.0
2005-10-10 17:25:00,86.664,86.708,86.629,86.686,849999997.0
2005-10-10 17:30:00,86.681,86.719,86.669,86.709,1168200002.0
2005-10-10 17:35:00,86.673,86.711,86.647,86.667,949599993.0
2005-10-10 17:40:00,86.653,86.668,86.61,86.642,1088099996.0
2005-10-10 17:45:00,86.599,86.655,86.584,86.626,968599996.0
2005-10-10 17:50:00,86.582,86.661,86.578,86.581,1003499999.0
2005-10-10 17:55:00,86.623,86.667,86.589,86.628,894199999.0
2005-10-10 18:00:00,86.639,86.73,86.586,86.615,7613899986.0
2005-10-10 18:05:00,86.599,86.7,86.576,86.576,8733399983.0
2005-10-10 18:10:00,86.575,86.641,86.559,86.612,7268899987.0
2005-10-10 18:15:00,86.625,86.69,86.58,86.596,6130199987.0
2005-10-10 18:20:00,86.624,86.72,86.598,86.641,7902299979.0
2005-10-10 18:25:00,86.67,86.73,86.587,86.615,6717099970.0
2005-10-10 18:30:00,86.6,86.654,86.566,86.604,7141999988.0
2005-10-10 18:35:00,86.605,86.666,86.582,86.632,5188299973.0
2005-10-10 18:40:00,86.64,86.682,86.604,86.643,4505100002.0
2005-10-10 18:45:00,86.65,86.686,86.622,86.664,3638599981.0
2005-10-10 18:50:00,86.665,86.699,86.616,86.642,4444099974.0
2005-10-10 18:55:00,86.643,86.691,86.62,86.666,3848599985.0
2005-10-10 19:00:00,86.674,86.738,86.661,86.727,2669299990.0
2005-10-10 19:05:00,86.706,86.712,86.641,86.65,3657599999.0
2005-10-10 19:10:00,86.682,86.721,86.655,86.678,1807399999.0
2005-10-10 19:15:00,86.681,86.723,86.671,86.693,2622699987.0
2005-10-10 19:20:00,86.655,86.707,86.616,86.662,3026099981.0
2005-10-10 19:25:00,86.674,86.71,86.637,86.684,4391399994.0
2005-10-10 19:30:00,86.693,86.709,86.634,86.648,3849199988.0
2005-10-10 19:35:00,86.672,86.713,86.649,86.674,3340299991.0
2005-10-10 19:40:00,86.663,86.724,86.654,86.659,2936999994.0
2005-10-10 19:45:00,86.655,86.721,86.646,86.648,2466300001.0
2005-10-10 19:50:00,86.667,86.705,86.638,86.674,2617900007.0
2005-10-10 19:55:00,86.677,86.709,86.632,86.657,2787799991.0
2005-10-10 20:00:00,86.665,86.701,86.612,86.68,2313699999.0
2005-10-10 20:05:00,86.687,86.707,86.62,86.671,3484400010.0
2005-10-10 20:10:00,86.655,86.701,86.604,86.65,4279300002.0
2005-10-10 20:15:00,86.632,86.67,86.607,86.634,2228500019.0
2005-10-10 20:20:00,86.65,86.674,86.61,86.629,3123899997.0
2005-10-10 20:25:00,86.637,86.675,86.602,86.62,4555799992.0
2005-10-10 20:30:00,86.619,86.649,86.6,86.618,5121999995.0
2005-10-10 20:35:00,86.646,86.667,86.589,86.623,3091899990.0
2005-10-10 20:40:00,86.593,86.643,86.576,86.633,4864299984.0
2005-10-10 20:45:00,86.625,86.643,86.575,86.622,3114399991.0
2005-10-10 20:50:00,86.595,86.61,86.545,86.571,3501099989.0
2005-10-10 20:55:00,86.567,86.61,86.516,86.578,5060799984.0
2005-10-10 21:00:00,86.579,86.621,86.532,86.552,3517299995.0
2005-10-10 21:05:00,86.543,86.592,86.517,86.564,3144199999.0
2005-10-10 21:10:00,86.536,86.584,86.518,86.567,2490299997.0
2005-10-10 21:15:00,86.554,86.581,86.524,86.566,3692299986.0
2005-10-10 21:20:00,86.558,86.581,86.518,86.535,4693199987.0
2005-10-10 21:25:00,86.512,86.58,86.498,86.54,3014899994.0
2005-10-10 21:30:00,86.538,86.585,86.501,86.548,1726199992.0
2005-10-10 21:35:00,86.556,86.628,86.544,86.581,1988699999.0
2005-10-10 21:40:00,86.557,86.601,86.527,86.55,2343199999.0
2005-10-10 21:45:00,86.569,86.61,86.529,86.548,1649699999.0
2005-10-10 21:50:00,86.555,86.583,86.513,86.533,1519100003.0
2005-10-10 21:55:00,86.546,86.591,86.503,86.588,1377499990.0
2005-10-10 22:00:00,86.56,86.608,86.534,86.592,2848099992.0
2005-10-10 22:05:00,86.573,86.618,86.547,86.553,1134299999.0
2005-10-10 22:10:00,86.553,86.62,86.531,86.588,1710499996.0
2005-10-10 22:15:00,86.566,86.626,86.543,86.585,1721199998.0
2005-10-10 22:20:00,86.584,86.64,86.569,86.574,1746499991.0
2005-10-10 22:25:00,86.599,86.65,86.544,86.562,1619899997.0
2005-10-10 22:30:00,86.561,86.607,86.529,86.562,2090400005.0
2005-10-10 22:35:00,86.533,86.595,86.509,86.531,1233399995.0
2005-10-10 22:40:00,86.529,86.583,86.503,86.527,1513699995.0
2005-10-10 22:45:00,86.547,86.582,86.492,86.551,1520600009.0
2005-10-10 22:50:00,86.528,86.587,86.496,86.53,1473499992.0
2005-10-10 22:55:00,86.538,86.608,86.497,86.578,1539299998.0
2005-10-10 23:00:00,86.574,86.595,86.502,86.572,1173499996.0
2005-10-10 23:05:00,86.574,86.614,86.535,86.585,882499994.0
2005-10-10 23:10:00,86.563,86.607,86.546,86.586,948800001.0
2005-10-10 23:15:00,86.569,86.62,86.545,86.587,1086399998.0
2005-10-10 23:20:00,86.583,86.609,86.545,86.595,1191500005.0
2005-10-10 23:25:00,86.57,86.64,86.541,86.582,806600000.0
2005-10-10 23:30:00,86.562,86.682,86.554,86.586,887700005.0
2005-10-10 23:35:00,86.589,86.615,86.494,86.522,1068199998.0
2005-10-10 23:40:00,86.497,86.582,86.497,86.519,1153600002.0
2005-10-10 23:45:00,86.532,86.558,86.496,86.506,1203399994.0
2005-10-10 23:50:00,86.512,86.557,86.487,86.543,1029700004.0
2005-10-10 23:55:00,86.544,86.577,86.485,86.499,923700007.0
2005-10-11 00:00:00,86.493,86.556,86.484,86.501,926600000.0
2005-10-11 00:05:00,86.499,86.56,86.498,86.525,957999993.0
2005-10-11 00:10:00,86.498,86.54,86.458,86.476,1271199994.0
2005-10-11 00:15:00,86.468,86.525,86.465,86.505,1039299994.0
2005-10-11 00:20:00,86.477,86.505,86.453,86.469,1190799995.0
2005-10-11 00:25:00,86.512,86.551,86.486,86.515,762299997.0
2005-10-11 00:30:00,86.512,86.569,86.476,86.49,810099994.0
2005-10-11 00:35:00,86.495,86.533,86.455,86.481,1214299996.0
2005-10-11 00:40:00,86.515,86.525,86.453,86.478,1014000002.0
2005-10-11 00:45:00,86.489,86.511,86.449,86.476,943700004.0
2005-10-11 00:50:00,86.477,86.488,86.427,86.452,1190999995.0
2005-10-11 00:55:00,86.436,86.509,86.42,86.455,1094199993.0
2005-10-11 01:00:00,86.466,86.526,86.452,86.494,869600000.0
2005-10-11 01:05:00,86.481,86.54,86.46,86.507,1190600006.0
2005-10-11 01:10:00,86.471,86.522,86.457,86.476,1039700000.0
2005-10-11 01:15:00,86.473,86.523,86.454,86.511,955400004.0
2005-10-11 01:20:00,86.465,86.523,86.442,86.488,1013300000.0
2005-10-11 01:25:00,86.489,86.493,86.449,86.471,1000100004.0
2005-10-11 01:30:00,86.448,86.48,86.428,86.45,954699992.0
2005-10-11 01:35:00,86.456,86.487,86.439,86.439,917599996.0
2005-10-11 01:40:00,86.44,86.466,86.421,86.44,762499999.0
2005-10-11 01:45:00,86.464,86.495,86.412,86.42,838099993.0
2005-10-11 01:50:00,86.414,86.501,86.404,86.456,1159399995.0
2005-10-11 01:55:00,86.482,86.494,86.406,86.447,932399998.0
2005-10-11 02:00:00,86.423,86.506,86.42,86.46,1099699997.0
2005-10-11 02:05:00,86.485,86.523,86.445,86.463,982600002.0
2005-10-11 02:10:00,86.453,86.486,86.433,86.486,906299995.0
2005-10-11 02:15:00,86.483,86.483,86.427,86.432,1096000000.0
2005-10-11 02:20:00,86.439,86.474,86.422,86.472,903699996.0
2005-10-11 02:25:00,86.453,86.505,86.421,86.455,1146399994.0
2005-10-11 02:30:00,86.473,86.487,86.434,86.457,833500004.0
2005-10-11 02:35:00,86.459,86.493,86.414,86.436,1107699995.0
2005-10-11 02:40:00,86.468,86.495,86.412,86.424,904399995.0
2005-10-11 02:45:00,86.457,86.514,86.447,86.475,982399994.0
2005-10-11 02:50:00,86.476,86.509,86.375,86.406,957099991.0
2005-10-11 02:55:00,86.44,86.442,86.373,86.421,955199993.0
2005-10-11 03:00:00,86.41,86.457,86.356,86.379,705700005.0
2005-10-11 03:05:00,86.38,86.424,86.356,86.393,925699993.0
2005-10-11 03:10:00,86.397,86.409,86.337,86.377,1109399996.0
2005-10-11 03:15:00,86.402,86.423,86.368,86.371,901199998.0
2005-10-11 03:20:00,86.384,86.404,86.331,86.349,948800004.0
2005-10-11 03:25:00,86.34,86.422,86.333,86.372,1190099981.0
2005-10-11 03:30:00,86.402,86.456,86.367,86.41,1307399997.0
2005-10-11 03:35:00,86.399,86.433,86.353,86.375,1063999997.0
2005-10-11 03:40:00,86.367,86.433,86.338,86.385,848899996.0
2005-10-11 03:45:00,86.421,86.453,86.385,86.425,1026799999.0
2005-10-11 03:50:00,86.412,86.461,86.387,86.402,918599997.0
2005-10-11 03:55:00,86.425,86.449,86.383,86.414,1019799996.0
2005-10-11 04:00:00,86.414,86.45,86.366,86.421,1231299989.0
2005-10-11 04:05:00,86.403,86.443,86.366,86.435,1067899996.0
2005-10-11 04:10:00,86.407,86.458,86.384,86.39,1128899999.0
2005-10-11 04:15:00,86.4,86.423,86.344,86.401,1181799991.0
2005-10-11 04:20:00,86.392,86.425,86.368,86.404,749999991.0
2005-10-11 04:25:00,86.4,86.438,86.362,86.4,882799996.0
2005-10-11 04:30:00,86.366,86.414,86.355,86.39,1155999999.0
2005-10-11 04:35:00,86.371,86.398,86.346,86.385,738900002.0
2005-10-11 04:40:00,86.373,86.413,86.352,86.371,1083699998.0
2005-10-11 04:45:00,86.361,86.408,86.345,86.363,901799989.0
2005-10-11 04:50:00,86.34,86.411,86.326,86.379,1179699993.0
2005-10-11 04:55:00,86.373,86.416,86.361,86.395,737199995.0
2005-10-11 05:00:00,86.364,86.419,86.357,86.372,1045100001.0
2005-10-11 05:05:00,86.373,86.433,86.36,86.412,962399996.0
2005-10-11 05:10:00,86.399,86.432,86.359,86.38,1025699994.0
2005-10-11 05:15:00,86.372,86.426,86.35,86.41,1324699992.0
2005-10-11 05:20:00,86.373,86.415,86.357,86.371,1006499999.0
2005-10-11 05:25:00,86.38,86.404,86.32,86.39,1068899996.0
2005-10-11 05:30:00,86.393,86.393,86.344,86.356,947599998.0
2005-10-11 05:35:00,86.351,86.369,86.3,86.346,970499993.0
2005-10-11 05:40:00,86.335,86.38,86.323,86.354,856799993.0
2005-10-11 05:45:00,86.364,86.402,86.313,86.362,855499992.0
2005-10-11 05:50:00,86.335,86.39,86.332,86.355,989899995.0
2005-10-11 05:55:00,86.385,86.399,86.354,86.362,736899994.0
2005-10-11 06:00:00,86.378,86.436,86.358,86.389,899600004.0
2005-10-11 06:05:00,86.403,86.431,86.357,86.411,765499998.0
2005-10-11 06:10:00,86.398,86.42,86.36,86.36,875099997.0
2005-10-11 06:15:00,86.37,86.407,86.344,86.366,1069899998.0
2005-10-11 06:20:00,86.369,86.401,86.334,86.364,929399997.0
2005-10-11 06:25:00,86.394,86.425,86.358,86.382,980999996.0
2005-10-11 06:30:00,86.413,86.428,86.373,86.4,879899994.0
2005-10-11 06:35:00,86.406,86.444,86.375,86.408,1117499993.0
2005-10-11 06:40:00,86.407,86.446,86.371,86.418,999400000.0
2005-10-11 06:45:00,86.393,86.44,86.38,86.41,1123499984.0
2005-10-11 06:50:00,86.37,86.442,86.37,86.391,1052000003.0
2005-10-11 06:55:00,86.387,86.444,86.383,86.418,1197799999.0
2005-10-11 07:00:00,86.405,86.423,86.358,86.384,977999996.0
2005-10-11 07:05:00,86.365,86.386,86.331,86.349,898700000.0
2005-10-11 07:10:00,86.35,86.388,86.32,86.362,804699992.0
2005-10-11 07:15:00,86.36,86.377,86.312,86.354,986999993.0
2005-10-11 07:20:00,86.367,86.396,86.32,86.346,885900000.0
2005-10-11 07:25:00,86.337,86.359,86.299,86.315,1095999995.0
2005-10-11 07:30:00,86.308,86.342,86.283,86.308,842299997.0
2005-10-11 07:35:00,86.308,86.342,86.288,86.303,961399992.0
2005-10-11 07:40:00,86.304,86.329,86.262,86.315,863900000.0
2005-10-11 07:45:00,86.307,86.372,86.279,86.362,891199995.0
2005-10-11 07:50:00,86.338,86.375,86.293,86.348,881500005.0
2005-10-11 07:55:00,86.348,86.38,86.315,86.357,780100005.0
2005-10-11 08:00:00,86.379,86.41,86.356,86.391,893299998.0
2005-10-11 08:05:00,86.398,86.443,86.374,86.42,883499995.0
2005-10-11 08:10:00,86.392,86.423,86.348,86.358,1094799993.0
2005-10-11 08:15:00,86.361,86.423,86.349,86.361,890000002.0
2005-10-11 08:20:00,86.356,86.402,86.35,86.402,988000002.0
2005-10-11 08:25:00,86.371,86.432,86.351,86.419,874799996.0
2005-10-11 08:30:00,86.401,86.45,86.386,86.404,1092599996.0
2005-10-11 08:35:00,86.414,86.477,86.407,86.453,1018199997.0
2005-10-11 08:40:00,86.445,86.467,86.414,86.443,1137799998.0
2005-10-11 08:45:00,86.452,86.461,86.401,86.439,1077599989.0
2005-10-11 08:50:00,86.4,86.453,86.37,86.432,1069000006.0
2005-10-11 08:55:00,86.427,86.434,86.368,86.412,1082899996.0
2005-10-11 09:00:00,86.393,86.426,86.357,86.378,1280400003.0
2005-10-11 09:05:00,86.402,86.415,86.351,86.396,819600003.0
2005-10-11 09:10:00,86.369,86.412,86.359,86.399,862899998.0
2005-10-11 09:15:00,86.399,86.42,86.358,86.37,925300000.0
2005-10-11 09:20:00,86.388,86.44,86.353,86.413,796099996.0
2005-10-11 09:25:00,86.423,86.438,86.38,86.397,975600008.0
2005-10-11 09:30:00,86.383,86.412,86.356,86.375,802699997.0
2005-10-11 09:35:00,86.375,86.378,86.299,86.368,764399994.0
2005-10-11 09:40:00,86.359,86.385,86.314,86.331,1001100007.0
2005-10-11 09:45:00,86.331,86.382,86.303,86.345,881500002.0
2005-10-11 09:50:00,86.342,86.37,86.311,86.332,1011699995.0
2005-10-11 09:55:00,86.338,86.417,86.325,86.396,961199989.0
2005-10-11 10:00:00,86.39,86.427,86.335,86.35,889400000.0
2005-10-11 10:05:00,86.37,86.38,86.239,86.239,1042200001.0
2005-10-11 10:10:00,86.257,86.331,86.235,86.253,903500003.0
2005-10-11 10:15:00,86.244,86.312,86.229,86.282,790500003.0
2005-10-11 10:20:00,86.296,86.321,86.27,86.287,832600000.0
2005-10-11 10:25:00,86.272,86.302,86.233,86.291,937100000.0
2005-10-11 10:30:00,86.297,86.318,86.237,86.285,943299996.0
2005-10-11 10:35:00,86.266,86.289,86.231,86.246,1022299994.0
2005-10-11 10:40:00,86.248,86.278,86.2,86.218,1004699990.0
2005-10-11 10:45:00,86.215,86.235,86.181,86.198,865499994.0
2005-10-11 10:50:00,86.227,86.245,86.192,86.22,965100004.0
2005-10-11 10:55:00,86.204,86.224,86.17,86.171,1153999997.0
2005-10-11 11:00:00,86.175,86.251,86.116,86.228,1075999998.0
2005-10-11 11:05:00,86.218,86.272,86.205,86.251,1114299988.0
2005-10-11 11:10:00,86.265,86.294,86.23,86.258,941099999.0
2005-10-11 11:15:00,86.272,86.272,86.188,86.188,819599998.0
2005-10-11 11:20:00,86.192,86.233,86.166,86.212,943899992.0
2005-10-11 11:25:00,86.214,86.259,86.185,86.241,950200000.0
2005-10-11 11:30:00,86.242,86.276,86.218,86.271,1014999997.0
2005-10-11 11:35:00,86.271,86.281,86.194,86.21,1109599983.0
2005-10-11 11:40:00,86.155,86.227,86.155,86.215,1093099991.0
2005-10-11 11:45:00,86.195,86.261,86.165,86.241,1156299999.0
2005-10-11 11:50:00,86.224,86.247,86.181,86.232,1203799991.0
2005-10-11 11:55:00,86.221,86.256,86.185,86.22,835100004.0
2005-10-11 12:00:00,86.225,86.246,86.183,86.21,847799998.0
2005-10-11 12:05:00,86.255,86.255,86.133,86.22,788300003.0
2005-10-11 12:10:00,86.181,86.232,86.166,86.223,901899995.0
2005-10-11 12:15:00,86.191,86.243,86.18,86.24,975799999.0
2005-10-11 12:20:00,86.242,86.245,86.186,86.186,1053499995.0
2005-10-11 12:25:00,86.227,86.292,86.214,86.286,1159199999.0
2005-10-11 12:30:00,86.278,86.278,86.206,86.249,1211200004.0
2005-10-11 12:35:00,86.248,86.297,86.225,86.281,1060099997.0
2005-10-11 12:40:00,86.278,86.301,86.208,86.234,1049599998.0
2005-10-11 12:45:00,86.262,86.298,86.24,86.272,1118300001.0
2005-10-11 12:50:00,86.264,86.291,86.241,86.257,848499999.0
2005-10-11 12:55:00,86.292,86.32,86.246,86.312,786299999.0
2005-10-11 13:00:00,86.281,86.307,86.242,86.279,939399999.0
2005-10-11 13:05:00,86.271,86.298,86.238,86.274,1233199990.0
2005-10-11 13:10:00,86.279,86.306,86.229,86.291,910300000.0
2005-10-11 13:15:00,86.286,86.314,86.23,86.269,1051500006.0
2005-10-11 13:20:00,86.258,86.276,86.211,86.226,922099997.0
2005-10-11 13:25:00,86.214,86.214,86.153,86.177,1152599986.0
2005-10-11 13:30:00,86.174,86.224,86.141,86.19,1128700003.0
2005-10-11 13:35:00,86.164,86.216,86.141,86.165,1052399999.0
2005-10-11 13:40:00,86.161,86.189,86.121,86.141,1062700000.0
2005-10-11 13:45:00,86.154,86.207,86.108,86.15,1013299991.0
2005-10-11 13:50:00,86.112,86.226,86.112,86.197,783600000.0
2005-10-11 13:55:00,86.204,86.225,86.139,86.149,1100199995.0
2005-10-11 14:00:00,86.16,86.173,86.113,86.154,858799996.0
2005-10-11 14:05:00,86.162,86.162,86.103,86.128,1092299989.0
2005-10-11 14:10:00,86.107,86.17,86.092,86.112,947600003.0
2005-10-11 14:15:00,86.089,86.111,85.99,86.06,1030700000.0
2005-10-11 14:20:00,86.051,86.069,86.013,86.045,854699995.0
2005-10-11 14:25:00,86.049,86.067,85.989,86.006,824899998.0
2005-10-11 14:30:00,86.014,86.057,85.994,86.015,917700007.0
2005-10-11 14:35:00,86.024,86.044,85.96,85.988,822799995.0
2005-10-11 14:40:00,86.022,86.033,85.94,85.968,961899998.0
2005-10-11 14:45:00,85.976,86.021,85.968,86.0,1017200005.0
2005-10-11 14:50:00,86.014,86.034,85.904,85.921,1017900002.0
2005-10-11 14:55:00,85.916,85.962,85.893,85.946,845499997.0
2005-10-11 15:00:00,85.948,85.979,85.927,85.941,1026699995.0
2005-10-11 15:05:00,85.93,85.946,85.867,85.923,1144800000.0
2005-10-11 15:10:00,85.923,85.952,85.875,85.939,898900000.0
2005-10-11 15:15:00,85.939,85.964,85.781,85.781,1016799995.0
2005-10-11 15:20:00,85.779,85.807,85.736,85.762,828899999.0
2005-10-11 15:25:00,85.757,85.766,85.696,85.723,1002099996.0
2005-10-11 15:30:00,85.699,85.761,85.699,85.725,943399995.0
2005-10-11 15:35:00,85.766,85.812,85.757,85.787,889800000.0
2005-10-11 15:40:00,85.795,85.825,85.682,85.781,1086299995.0
2005-10-11 15:45:00,85.816,85.842,85.786,85.815,1103799996.0
2005-10-11 15:50:00,85.806,85.845,85.775,85.797,931800002.0
2005-10-11 15:55:00,85.783,85.819,85.774,85.8,1080499994.0
2005-10-11 16:00:00,85.823,85.861,85.794,85.81,924999999.0
2005-10-11 16:05:00,85.821,85.866,85.77,85.823,1111699991.0
2005-10-11 16:10:00,85.839,85.902,85.805,85.871,697200000.0
2005-10-11 16:15:00,85.912,85.944,85.877,85.905,1164600003.0
2005-10-11 16:20:00,85.911,85.933,85.855,85.881,926300001.0
2005-10-11 16:25:00,85.897,85.939,85.863,85.898,1025699995.0
2005-10-11 16:30:00,85.931,85.95,85.865,85.881,1258599993.0
2005-10-11 16:35:00,85.869,85.925,85.869,85.92,1089899998.0
2005-10-11 16:40:00,85.921,85.961,85.902,85.955,1049099997.0
2005-10-11 16:45:00,85.94,85.968,85.908,85.968,1195599985.0
2005-10-11 16:50:00,85.918,86.008,85.918,86.008,1112100001.0
2005-10-11 16:55:00,85.97,86.075,85.968,86.059,951399989.0
2005-10-11 17:00:00,86.051,86.089,85.998,86.055,1007199994.0
2005-10-11 17:05:00,86.1,86.103,86.017,86.017,848600001.0
2005-10-11 17:10:00,86.014,86.073,86.01,86.037,934199994.0
2005-10-11 17:15:00,86.045,86.053,85.974,86.011,810599999.0
2005-10-11 17:20:00,86.011,86.056,86.003,86.014,1029900004.0
2005-10-11 17:25:00,86.035,86.054,85.992,86.022,1022999995.0
2005-10-11 17:30:00,86.018,86.045,85.974,86.017,958000004.0
2005-10-11 17:35:00,86.016,86.045,85.999,86.025,916200007.0
2005-10-11 17:40:00,86.012,86.052,85.978,86.035,979999991.0
2005-10-11 17:45:00,86.009,86.061,85.986,86.03,786099995.0
2005-10-11 17:50:00,86.011,86.046,85.975,86.007,1066499995.0
2005-10-11 17:55:00,86.005,86.045,85.98,85.995,1083599999.0
2005-10-11 18:00:00,85.954,86.08,85.943,86.027,7073199990.0
2005-10-11 18:05:00,86.019,86.035,85.939,85.978,9031499983.0
2005-10-11 18:10:00,85.975,86.044,85.955,85.986,6824600002.0
2005-10-11 18:15:00,85.996,86.07,85.95,85.984,6342099992.0
2005-10-11 18:20:00,85.984,86.1,85.976,86.004,8437999979.0
2005-10-11 18:25:00,86.05,86.1,85.935,85.967,6509899984.0
2005-10-11 18:30:00,85.967,85.983,85.917,85.951,7288099980.0
2005-10-11 18:35:00,85.938,85.972,85.886,85.903,5598399998.0
2005-10-11 18:40:00,85.932,85.96,85.891,85.919,4833099991.0
2005-10-11 18:45:00,85.922,86.036,85.888,86.017,3848799987.0
2005-10-11 18:50:00,86.044,86.075,85.994,86.075,4281599995.0
2005-10-11 18:55:00,86.07,86.096,86.025,86.047,3901599981.0
2005-10-11 19:00:00,86.064,86.089,86.016,86.059,2802899997.0
2005-10-11 19:05:00,86.07,86.101,86.018,86.041,3832600007.0
2005-10-11 19:10:00,86.047,86.073,85.995,86.025,2158900006.0
2005-10-11 19:15:00,86.016,86.08,86.015,86.043,2816999977.0
2005-10-11 19:20:00,86.059,86.095,86.005,86.082,3171799999.0
2005-10-11 19:25:00,86.071,86.103,86.02,86.061,4513499995.0
2005-10-11 19:30:00,86.079,86.096,86.016,86.073,4017500002.0
2005-10-11 19:35:00,86.055,86.086,86.017,86.073,3244500017.0
2005-10-11 19:40:00,86.055,86.1,86.022,86.066,2699899993.0
2005-10-11 19:45:00,86.02,86.09,86.013,86.028,2812399988.0
2005-10-11 19:50:00,86.023,86.091,86.017,86.067,2862499989.0
2005-10-11 19:55:00,86.053,86.12,86.012,86.093,2769399994.0
2005-10-11 20:00:00,86.114,86.122,86.037,86.074,2319699986.0
2005-10-11 20:05:00,86.09,86.108,86.022,86.038,3166999996.0
2005-10-11 20:10:00,86.05,86.077,86.019,86.062,4132699977.0
2005-10-11 20:15:00,86.025,86.092,86.004,86.091,2415699990.0
2005-10-11 20:20:00,86.089,86.128,86.008,86.091,2950599993.0
2005-10-11 20:25:00,86.071,86.136,86.047,86.088,4420199979.0
2005-10-11 20:30:00,86.082,86.123,86.047,86.07,4805199988.0
2005-10-11 20:35:00,86.101,86.139,86.044,86.101,3070699984.0
2005-10-11 20:40:00,86.104,86.185,86.093,86.154,5011299982.0
2005-10-11 20:45:00,86.175,86.233,86.124,86.217,3408800001.0
2005-10-11 20:50:00,86.215,86.215,86.156,86.17,3853799995.0
2005-10-11 20:55:00,86.164,86.194,86.111,86.192,5179099992.0
2005-10-11 21:00:00,86.2,86.22,86.109,86.138,3472399992.0
2005-10-11 21:05:00,86.137,86.171,86.102,86.123,3262700002.0
2005-10-11 21:10:00,86.146,86.165,86.116,86.118,2443599998.0
2005-10-11 21:15:00,86.099,86.151,86.073,86.127,4137900000.0
2005-10-11 21:20:00,86.126,86.157,86.077,86.08,4571299987.0
2005-10-11 21:25:00,86.119,86.149,86.076,86.128,2929799995.0
2005-10-11 21:30:00,86.12,86.136,86.087,86.113,1875099993.0
2005-10-11 21:35:00,86.116,86.153,86.046,86.069,1930699991.0
2005-10-11 21:40:00,86.064,86.12,86.056,86.102,2334299993.0
2005-10-11 21:45:00,86.102,86.137,86.071,86.108,1729699996.0
2005-10-11 21:50:00,86.089,86.145,86.067,86.14,1439699995.0
2005-10-11 21:55:00,86.114,86.173,86.098,86.131,1147600001.0
2005-10-11 22:00:00,86.133,86.152,86.098,86.124,3083299995.0
2005-10-11 22:05:00,86.104,86.14,86.077,86.114,963699995.0
2005-10-11 22:10:00,86.108,86.151,86.085,86.126,1925299993.0
2005-10-11 22:15:00,86.128,86.155,86.059,86.1,1633700001.0
2005-10-11 22:20:00,86.109,86.133,86.061,86.073,1578699996.0
2005-10-11 22:25:00,86.077,86.103,86.052,86.083,1631600001.0
2005-10-11 22:30:00,86.102,86.143,86.058,86.13,2356899987.0
2005-10-11 22:35:00,86.113,86.151,86.086,86.125,1082199996.0
2005-10-11 22:40:00,86.083,86.135,86.059,86.082,1691699988.0
2005-10-11 22:45:00,86.118,86.135,86.061,86.125,1698300001.0
2005-10-11 22:50:00,86.093,86.162,86.078,86.103,1648399990.0
2005-10-11 22:55:00,86.157,86.2,86.084,86.133,1423899999.0
2005-10-11 23:00:00,86.148,86.174,86.096,86.123,1201099995.0
2005-10-11 23:05:00,86.138,86.168,86.088,86.09,1152199993.0
2005-10-11 23:10:00,86.149,86.153,86.087,86.137,921099996.0
2005-10-11 23:15:00,86.11,86.151,86.079,86.116,1026199995.0
2005-10-11 23:20:00,86.104,86.149,86.086,86.135,1006600000.0
2005-10-11 23:25:00,86.142,86.154,86.087,86.098,1043499992.0
2005-10-11 23:30:00,86.099,86.15,86.073,86.087,773999996.0
2005-10-11 23:35:00,86.081,86.15,86.075,86.121,935100004.0
2005-10-11 23:40:00,86.098,86.152,86.032,86.09,848799998.0
2005-10-11 23:45:00,86.077,86.134,86.051,86.086,1106699991.0
2005-10-11 23:50:00,86.092,86.11,86.041,86.078,901499996.0
2005-10-11 23:55:00,86.085,86.126,86.072,86.074,986700001.0
2005-10-12 00:00:00,86.107,86.162,86.072,86.126,983500004.0
2005-10-12 00:05:00,86.119,86.16,86.081,86.137,986699989.0
2005-10-12 00:10:00,86.088,86.116,86.039,86.095,1160900005.0
2005-10-12 00:15:00,86.113,86.113,86.025,86.035,1092899997.0
2005-10-12 00:20:00,86.058,86.1,86.003,86.028,1105699995.0
2005-10-12 00:25:00,86.049,86.078,86.011,86.045,1005399997.0
2005-10-12 00:30:00,86.033,86.099,86.021,86.049,788199998.0
2005-10-12 00:35:00,86.073,86.15,86.054,86.084,1051600003.0
2005-10-12 00:40:00,86.078,86.109,85.983,86.037,1029000000.0
2005-10-12 00:45:00,86.019,86.06,85.998,86.017,846500000.0
2005-10-12 00:50:00,86.017,86.067,85.999,86.032,1157999998.0
2005-10-12 00:55:00,86.044,86.063,86.003,86.023,857399992.0
2005-10-12 01:00:00,86.03,86.056,85.982,86.027,992699998.0
2005-10-12 01:05:00,86.032,86.064,86.009,86.034,922199997.0
2005-10-12 01:10:00,86.025,86.069,86.009,86.035,1025500004.0
2005-10-12 01:15:00,86.016,86.114,86.013,86.057,890399993.0
2005-10-12 01:20:00,86.052,86.068,86.02,86.03,1191300001.0
2005-10-12 01:25:00,86.046,86.062,85.993,86.031,1104300002.0
2005-10-12 01:30:00,86.034,86.063,85.988,86.051,1077100004.0
2005-10-12 01:35:00,86.045,86.062,85.981,86.019,722799995.0
2005-10-12 01:40:00,86.016,86.026,85.966,86.014,1072800007.0
2005-10-12 01:45:00,85.998,86.074,85.986,86.016,1033599997.0
2005-10-12 01:50:00,86.013,86.053,85.96,85.96,996199997.0
2005-10-12 01:55:00,85.973,86.03,85.97,86.03,1095599998.0
2005-10-12 02:00:00,86.013,86.057,85.989,85.995,909500004.0
2005-10-12 02:05:00,86.013,86.07,85.993,86.059,943600001.0
2005-10-12 02:10:00,86.035,86.082,86.007,86.017,983799993.0
2005-10-12 02:15:00,86.055,86.089,86.023,86.065,956099990.0
2005-10-12 02:20:00,86.072,86.091,86.025,86.067,1149199991.0
2005-10-12 02:25:00,86.072,86.115,86.04,86.09,883400005.0
2005-10-12 02:30:00,86.108,86.122,86.067,86.093,897999993.0
2005-10-12 02:35:00,86.096,86.112,86.056,86.056,1000699998.0
2005-10-12 02:40:00,86.093,86.135,86.071,86.094,830899997.0
2005-10-12 02:45:00,86.095,86.146,86.066,86.111,1038099999.0
2005-10-12 02:50:00,86.106,86.158,86.07,86.117,890500000.0
2005-10-12 02:55:00,86.144,86.182,86.112,86.152,784100000.0
2005-10-12 03:00:00,86.121,86.18,86.108,86.143,670599994.0
2005-10-12 03:05:00,86.13,86.145,86.089,86.092,1196899997.0
2005-10-12 03:10:00,86.092,86.135,86.056,86.099,893499989.0
2005-10-12 03:15:00,86.117,86.125,86.063,86.063,893000001.0
2005-10-12 03:20:00,86.067,86.106,86.057,86.064,962500001.0
2005-10-12 03:25:00,86.083,86.119,86.069,86.092,839499992.0
2005-10-12 03:30:00,86.094,86.126,86.064,86.107,998399996.0
2005-10-12 03:35:00,86.105,86.112,86.054,86.084,880600000.0
2005-10-12 03:40:00,86.089,86.122,86.043,86.095,1153999995.0
2005-10-12 03:45:00,86.105,86.152,86.048,86.131,1156399995.0
2005-10-12 03:50:00,86.09,86.163,86.09,86.143,713499999.0
2005-10-12 03:55:00,86.161,86.214,86.145,86.19,975100002.0
2005-10-12 04:00:00,86.183,86.206,86.125,86.149,726600003.0
2005-10-12 04:05:00,86.167,86.171,86.098,86.13,915499996.0
2005-10-12 04:10:00,86.162,86.162,86.11,86.136,1088999995.0
2005-10-12 04:15:00,86.139,86.174,86.122,86.141,960000003.0
2005-10-12 04:20:00,86.152,86.17,86.097,86.148,834200000.0
2005-10-12 04:25:00,86.138,86.162,86.102,86.113,892199995.0
2005-10-12 04:30:00,86.143,86.182,86.118,86.123,1122299999.0
2005-10-12 04:35:00,86.146,86.175,86.121,86.156,863799988.0
2005-10-12 04:40:00,86.141,86.172,86.119,86.153,1060099993.0
2005-10-12 04:45:00,86.153,86.171,86.108,86.122,1005000010.0
2005-10-12 04:50:00,86.109,86.154,86.107,86.132,1083399996.0
2005-10-12 04:55:00,86.12,86.17,86.106,86.13,908700004.0
2005-10-12 05:00:00,86.134,86.155,86.091,86.101,712700000.0
2005-10-12 05:05:00,86.094,86.137,86.073,86.125,857599997.0
2005-10-12 05:10:00,86.116,86.183,86.097,86.15,969200005.0
2005-10-12 05:15:00,86.151,86.178,86.125,86.162,1070199990.0
2005-10-12 05:20:00,86.133,86.188,86.116,86.16,1155399995.0
2005-10-12 05:25:00,86.156,86.183,86.11,86.131,991799998.0
2005-10-12 05:30:00,86.163,86.187,86.122,86.171,1122299989.0
2005-10-12 05:35:00,86.146,86.188,86.123,86.175,1010499997.0
2005-10-12 05:40:00,86.138,86.193,86.124,86.153,883099997.0
2005-10-12 05:45:00,86.166,86.178,86.12,86.12,1019799992.0
2005-10-12 05:50:00,86.152,86.177,86.085,86.1,984600001.0
2005-10-12 05:55:00,86.094,86.137,86.075,86.086,873200003.0
2005-10-12 06:00:00,86.115,86.149,86.094,86.117,977999999.0
2005-10-12 06:05:00,86.132,86.16,86.1,86.138,994499999.0
2005-10-12 06:10:00,86.123,86.147,86.082,86.124,849299994.0
2005-10-12 06:15:00,86.124,86.15,86.097,86.118,937299996.0
2005-10-12 06:20:00,86.121,86.157,86.106,86.113,983500000.0
2005-10-12 06:25:00,86.139,86.159,86.108,86.159,1119999998.0
2005-10-12 06:30:00,86.151,86.195,86.121,86.175,758499998.0
2005-10-12 06:35:00,86.176,86.199,86.139,86.16,1104600001.0
2005-10-12 06:40:00,86.186,86.196,86.134,86.155,1066099988.0
2005-10-12 06:45:00,86.168,86.184,86.104,86.132,693099999.0
2005-10-12 06:50:00,86.112,86.174,86.1,86.158,1064500000.0
2005-10-12 06:55:00,86.128,86.17,86.108,86.159,988999996.0
2005-10-12 07:00:00,86.158,86.167,86.102,86.104,952899991.0
2005-10-12 07:05:00,86.116,86.153,86.086,86.136,837899999.0
2005-10-12 07:10:00,86.13,86.165,86.108,86.146,1007499994.0
2005-10-12 07:15:00,86.133,86.162,86.081,86.116,1021800000.0
2005-10-12 07:20:00,86.086,86.131,86.05,86.1,869499994.0
2005-10-12 07:25:00,86.089,86.133,86.069,86.113,918199998.0
2005-10-12 07:30:00,86.093,86.156,86.072,86.135,839800001.0
2005-10-12 07:35:00,86.138,86.153,86.096,86.117,919399994.0
2005-10-12 07:40:00,86.088,86.145,86.069,86.124,897700002.0
2005-10-12 07:45:00,86.104,86.135,86.082,86.11,943899997.0
2005-10-12 07:50:00,86.119,86.135,86.067,86.101,913200001.0
2005-10-12 07:55:00,86.11,86.143,86.075,86.11,920900000.0
2005-10-12 08:00:00,86.117,86.122,86.062,86.071,892400004.0
2005-10-12 08:05:00,86.064,86.135,86.054,86.116,973199995.0
2005-10-12 08:10:00,86.125,86.128,86.076,86.083,1097499997.0
2005-10-12 08:15:00,86.099,86.106,86.057,86.089,859499999.0
2005-10-12 08:20:00,86.068,86.1,86.048,86.1,1051299998.0
2005-10-12 08:25:00,86.069,86.116,86.069,86.098,1024100003.0
2005-10-12 08:30:00,86.094,86.098,86.047,86.071,877899995.0
2005-10-12 08:35:00,86.075,86.112,86.038,86.083,915000003.0
2005-10-12 08:40:00,86.08,86.124,86.053,86.08,1148099997.0
2005-10-12 08:45:00,86.078,86.129,86.076,86.1,949199997.0
2005-10-12 08:50:00,86.071,86.13,86.065,86.127,1103699998.0
2005-10-12 08:55:00,86.098,86.117,86.055,86.08,981399995.0
2005-10-12 09:00:00,86.092,86.162,86.072,86.123,1136799994.0
2005-10-12 09:05:00,86.153,86.184,86.13,86.157,959299997.0
2005-10-12 09:10:00,86.14,86.191,86.117,86.166,844400001.0
2005-10-12 09:15:00,86.167,86.192,86.125,86.17,834600004.0
2005-10-12 09:20:00,86.174,86.195,86.123,86.144,834900003.0
2005-10-12 09:25:00,86.159,86.186,86.118,86.147,948399998.0
2005-10-12 09:30:00,86.135,86.18,86.118,86.16,912699995.0
2005-10-12 09:35:00,86.152,86.17,86.109,86.132,725399999.0
2005-10-12 09:40:00,86.145,86.16,86.092,86.106,888499997.0
2005-10-12 09:45:00,86.142,86.225,86.125,86.197,1120799996.0
2005-10-12 09:50:00,86.216,86.247,86.185,86.216,1026599996.0
2005-10-12 09:55:00,86.198,86.245,86.197,86.222,974900007.0
2005-10-12 10:00:00,86.203,86.25,86.188,86.209,931899998.0
2005-10-12 10:05:00,86.182,86.213,86.163,86.209,933900000.0
2005-10-12 10:10:00,86.205,86.222,86.175,86.201,973100003.0
2005-10-12 10:15:00,86.195,86.204,86.16,86.172,697600001.0
2005-10-12 10:20:00,86.179,86.211,86.12,86.144,947400003.0
2005-10-12 10:25:00,86.171,86.185,86.124,86.176,996699988.0
2005-10-12 10:30:00,86.141,86.198,86.123,86.167,901500000.0
2005-10-12 10:35:00,86.18,86.212,86.126,86.175,959100000.0
2005-10-12 10:40:00,86.158,86.175,86.116,86.135,1012099996.0
2005-10-12 10:45:00,86.144,86.182,86.117,86.157,990100002.0
2005-10-12 10:50:00,86.136,86.18,86.117,86.149,1118299995.0
2005-10-12 10:55:00,86.159,86.225,86.125,86.219,913100000.0
2005-10-12 11:00:00,86.231,86.292,86.207,86.26,925300002.0
2005-10-12 11:05:00,86.259,86.272,86.201,86.272,869600001.0
2005-10-12 11:10:00,86.258,86.297,86.21,86.232,728499995.0
2005-10-12 11:15:00,86.25,86.285,86.209,86.262,923900004.0
2005-10-12 11:20:00,86.25,86.285,86.223,86.238,755400000.0
2005-10-12 11:25:00,86.226,86.274,86.211,86.25,927999999.0
2005-10-12 11:30:00,86.264,86.282,86.225,86.245,1116099996.0
2005-10-12 11:35:00,86.269,86.275,86.192,86.213,1115299993.0
2005-10-12 11:40:00,86.174,86.227,86.173,86.191,850699994.0
2005-10-12 11:45:00,86.202,86.238,86.167,86.193,1216299998.0
2005-10-12 11:50:00,86.188,86.21,86.144,86.185,1004199992.0
2005-10-12 11:55:00,86.184,86.216,86.155,86.193,906500000.0
2005-10-12 12:00:00,86.176,86.257,86.15,86.236,995099989.0
2005-10-12 12:05:00,86.25,86.267,86.206,86.257,1006999999.0
2005-10-12 12:10:00,86.231,86.26,86.203,86.26,859100006.0
2005-10-12 12:15:00,86.247,86.29,86.223,86.238,965100002.0
2005-10-12 12:20:00,86.213,86.268,86.197,86.214,854999998.0
2005-10-12 12:25:00,86.184,86.225,86.167,86.221,954700003.0
2005-10-12 12:30:00,86.189,86.235,86.175,86.233,1019700001.0
2005-10-12 12:35:00,86.23,86.276,86.185,86.247,833499993.0
2005-10-12 12:40:00,86.25,86.287,86.225,86.255,1100599989.0
2005-10-12 12:45:00,86.241,86.288,86.203,86.265,1121399995.0
2005-10-12 12:50:00,86.243,86.3,86.212,86.232,778099993.0
2005-10-12 12:55:00,86.257,86.268,86.193,86.224,656600000.0
2005-10-12 13:00:00,86.213,86.241,86.172,86.234,719400003.0
2005-10-12 13:05:00,86.19,86.249,86.171,86.22,1092399999.0
2005-10-12 13:10:00,86.221,86.277,86.2,86.22,747300005.0
2005-10-12 13:15:00,86.224,86.234,86.166,86.22,1162499998.0
2005-10-12 13:20:00,86.228,86.229,86.165,86.202,1016100005.0
2005-10-12 13:25:00,86.207,86.215,86.166,86.215,1154299998.0
2005-10-12 13:30:00,86.203,86.242,86.184,86.212,992299988.0
2005-10-12 13:35:00,86.219,86.264,86.209,86.249,1154000001.0
2005-10-12 13:40:00,86.242,86.281,86.22,86.254,1187299997.0
2005-10-12 13:45:00,86.262,86.281,86.221,86.233,1102999996.0
2005-10-12 13:50:00,86.187,86.253,86.187,86.214,761999997.0
2005-10-12 13:55:00,86.222,86.242,86.164,86.182,1090200003.0
2005-10-12 14:00:00,86.198,86.234,86.173,86.217,819999995.0
2005-10-12 14:05:00,86.221,86.347,86.22,86.319,891299999.0
2005-10-12 14:10:00,86.318,86.333,86.259,86.285,1012899995.0
2005-10-12 14:15:00,86.277,86.351,86.268,86.351,1249299998.0
2005-10-12 14:20:00,86.351,86.369,86.319,86.32,869399993.0
2005-10-12 14:25:00,86.34,86.39,86.318,86.359,714599993.0
2005-10-12 14:30:00,86.374,86.391,86.34,86.385,1149199996.0
2005-10-12 14:35:00,86.37,86.38,86.32,86.373,752200003.0
2005-10-12 14:40:00,86.36,86.371,86.3,86.327,1131500004.0
2005-10-12 14:45:00,86.319,86.344,86.287,86.338,936799998.0
2005-10-12 14:50:00,86.31,86.369,86.289,86.35,726100000.0
2005-10-12 14:55:00,86.367,86.402,86.341,86.397,766700003.0
2005-10-12 15:00:00,86.389,86.409,86.294,86.334,853999997.0
2005-10-12 15:05:00,86.337,86.374,86.271,86.33,1140599997.0
2005-10-12 15:10:00,86.355,86.416,86.337,86.396,920899995.0
2005-10-12 15:15:00,86.407,86.437,86.381,86.417,1045499993.0
2005-10-12 15:20:00,86.409,86.426,86.356,86.373,894299993.0
2005-10-12 15:25:00,86.362,86.405,86.337,86.379,1161399999.0
2005-10-12 15:30:00,86.388,86.421,86.355,86.384,1031599998.0
2005-10-12 15:35:00,86.383,86.404,86.354,86.39,933300000.0
2005-10-12 15:40:00,86.385,86.41,86.277,86.364,918000001.0
2005-10-12 15:45:00,86.402,86.413,86.364,86.403,1263300003.0
2005-10-12 15:50:00,86.383,86.425,86.356,86.421,1029200002.0
2005-10-12 15:55:00,86.408,86.44,86.403,86.403,711900003.0
2005-10-12 16:00:00,86.409,86.43,86.375,86.393,884100003.0
2005-10-12 16:05:00,86.389,86.427,86.377,86.409,1030699999.0
2005-10-12 16:10:00,86.388,86.417,86.358,86.378,906699998.0
2005-10-12 16:15:00,86.375,86.4,86.329,86.347,1162199993.0
2005-10-12 16:20:00,86.32,86.379,86.32,86.345,967499998.0
2005-10-12 16:25:00,86.331,86.378,86.31,86.32,1070699997.0
2005-10-12 16:30:00,86.309,86.369,86.298,86.32,948299999.0
2005-10-12 16:35:00,86.292,86.345,86.283,86.301,895500001.0
2005-10-12 16:40:00,86.313,86.332,86.286,86.316,992200002.0
2005-10-12 16:45:00,86.293,86.337,86.281,86.301,1028399991.0
2005-10-12 16:50:00,86.318,86.318,86.254,86.293,1025799994.0
2005-10-12 16:55:00,86.303,86.312,86.234,86.247,951199997.0
2005-10-12 17:00:00,86.252,86.281,86.196,86.218,999100000.0
2005-10-12 17:05:00,86.212,86.24,86.164,86.189,1055100005.0
2005-10-12 17:10:00,86.2,86.242,86.17,86.224,980800002.0
2005-10-12 17:15:00,86.23,86.278,86.216,86.268,782299996.0
2005-10-12 17:20:00,86.263,86.289,86.22,86.248,1031999999.0
2005-10-12 17:25:00,86.256,86.277,86.211,86.244,1118099995.0
2005-10-12 17:30:00,86.244,86.289,86.225,86.254,978700001.0
2005-10-12 17:35:00,86.275,86.299,86.224,86.26,809999999.0
2005-10-12 17:40:00,86.28,86.28,86.206,86.254,962499991.0
2005-10-12 17:45:00,86.238,86.295,86.222,86.263,965800000.0
2005-10-12 17:50:00,86.281,86.33,86.256,86.296,1122799997.0
2005-10-12 17:55:00,86.264,86.301,86.237,86.245,1027099997.0
2005-10-12 18:00:00,86.222,86.32,86.216,86.222,6372999979.0
2005-10-12 18:05:00,86.222,86.279,86.176,86.273,9013099986.0
2005-10-12 18:10:00,86.256,86.281,86.218,86.269,6987099977.0
2005-10-12 18:15:00,86.277,86.328,86.229,86.319,7504199972.0
2005-10-12 18:20:00,86.307,86.38,86.251,86.255,9003600019.0
2005-10-12 18:25:00,86.33,86.36,86.266,86.3,6886100022.0
2005-10-12 18:30:00,86.281,86.375,86.273,86.362,7209499957.0
2005-10-12 18:35:00,86.352,86.379,86.313,86.339,5491099993.0
2005-10-12 18:40:00,86.3,86.374,86.285,86.31,4597799994.0
2005-10-12 18:45:00,86.332,86.351,86.285,86.319,4181200002.0
2005-10-12 18:50:00,86.316,86.353,86.294,86.349,3969099991.0
2005-10-12 18:55:00,86.334,86.402,86.297,86.374,4374499978.0
2005-10-12 19:00:00,86.348,86.369,86.297,86.323,3092299993.0
2005-10-12 19:05:00,86.331,86.369,86.282,86.327,3433199995.0
2005-10-12 19:10:00,86.334,86.372,86.286,86.343,2010700000.0
2005-10-12 19:15:00,86.369,86.384,86.276,86.321,3072599988.0
2005-10-12 19:20:00,86.332,86.346,86.229,86.323,3144699993.0
2005-10-12 19:25:00,86.294,86.318,86.245,86.305,4667399979.0
2005-10-12 19:30:00,86.314,86.336,86.265,86.283,3531999998.0
2005-10-12 19:35:00,86.307,86.347,86.271,86.31,3427799992.0
2005-10-12 19:40:00,86.319,86.397,86.316,86.381,2843099989.0
2005-10-12 19:45:00,86.35,86.389,86.29,86.319,2598299996.0
2005-10-12 19:50:00,86.304,86.376,86.281,86.345,2985599999.0
2005-10-12 19:55:00,86.355,86.381,86.326,86.366,2631899992.0
2005-10-12 20:00:00,86.37,86.385,86.297,86.344,2369899981.0
2005-10-12 20:05:00,86.319,86.344,86.294,86.33,3053899988.0
2005-10-12 20:10:00,86.328,86.328,86.231,86.284,4468199968.0
2005-10-12 20:15:00,86.31,86.355,86.266,86.352,2049299991.0
2005-10-12 20:20:00,86.332,86.414,86.32,86.403,3246000000.0
2005-10-12 20:25:00,86.388,86.448,86.361,86.422,4417099992.0
2005-10-12 20:30:00,86.4,86.456,86.373,86.434,4673099996.0
2005-10-12 20:35:00,86.413,86.443,86.34,86.382,2971299992.0
2005-10-12 20:40:00,86.397,86.397,86.292,86.338,5304999970.0
2005-10-12 20:45:00,86.367,86.381,86.276,86.372,3628499989.0
2005-10-12 20:50:00,86.335,86.368,86.281,86.312,3586799996.0
2005-10-12 20:55:00,86.312,86.364,86.296,86.344,5023999996.0
2005-10-12 21:00:00,86.38,86.382,86.252,86.273,3551899991.0
2005-10-12 21:05:00,86.306,86.323,86.26,86.296,3369599992.0
2005-10-12 21:10:00,86.286,86.324,86.261,86.285,2543599996.0
2005-10-12 21:15:00,86.288,86.352,86.259,86.348,4083099989.0
2005-10-12 21:20:00,86.3,86.359,86.277,86.288,5021699989.0
2005-10-12 21:25:00,86.316,86.345,86.276,86.328,2780199987.0
2005-10-12 21:30:00,86.309,86.349,86.289,86.326,1786299998.0
2005-10-12 21:35:00,86.331,86.365,86.299,86.328,1871299994.0
2005-10-12 21:40:00,86.303,86.364,86.289,86.351,2435899988.0
2005-10-12 21:45:00,86.329,86.369,86.295,86.344,1792300004.0
2005-10-12 21:50:00,86.355,86.393,86.332,86.375,1436999999.0
2005-10-12 21:55:00,86.37,86.375,86.326,86.351,1136299999.0
2005-10-12 22:00:00,86.342,86.379,86.316,86.329,2889199987.0
2005-10-12 22:05:00,86.336,86.392,86.319,86.33,1142499992.0
2005-10-12 22:10:00,86.358,86.385,86.278,86.316,1948699986.0
2005-10-12 22:15:00,86.323,86.358,86.292,86.31,1682799995.0
2005-10-12 22:20:00,86.331,86.38,86.304,86.331,1635999995.0
2005-10-12 22:25:00,86.362,86.373,86.304,86.329,1684800001.0
2005-10-12 22:30:00,86.336,86.344,86.284,86.294,2119500003.0
2005-10-12 22:35:00,86.313,86.343,86.27,86.296,1140000003.0
2005-10-12 22:40:00,86.263,86.319,86.243,86.27,1327499994.0
2005-10-12 22:45:00,86.303,86.317,86.226,86.257,1442399998.0
2005-10-12 22:50:00,86.28,86.315,86.233,86.263,1357999998.0
2005-10-12 22:55:00,86.259,86.325,86.211,86.224,1499099996.0
2005-10-12 23:00:00,86.292,86.325,86.254,86.3,932900001.0
2005-10-12 23:05:00,86.269,86.319,86.251,86.257,805400003.0
2005-10-12 23:10:00,86.277,86.328,86.252,86.285,931900000.0
2005-10-12 23:15:00,86.296,86.358,86.267,86.335,935099998.0
2005-10-12 23:20:00,86.346,86.367,86.243,86.297,1017499996.0
2005-10-12 23:25:00,86.277,86.336,86.276,86.328,899599996.0
2005-10-12 23:30:00,86.31,86.351,86.276,86.306,1027899992.0
2005-10-12 23:35:00,86.278,86.318,86.242,86.268,1027300007.0
2005-10-12 23:40:00,86.278,86.324,86.237,86.275,960700004.0
2005-10-12 23:45:00,86.278,86.331,86.257,86.295,926499998.0
2005-10-12 23:50:00,86.283,86.33,86.268,86.317,833500003.0
2005-10-12 23:55:00,86.337,86.341,86.285,86.322,1027400003.0
2005-10-13 00:00:00,86.312,86.332,86.26,86.296,1080799989.0
2005-10-13 00:05:00,86.285,86.338,86.252,86.258,1112800008.0
2005-10-13 00:10:00,86.219,86.294,86.21,86.263,1107299994.0
2005-10-13 00:15:00,86.297,86.302,86.235,86.248,913699991.0
2005-10-13 00:20:00,86.247,86.291,86.232,86.258,1027500003.0
2005-10-13 00:25:00,86.244,86.299,86.238,86.254,1128200007.0
2005-10-13 00:30:00,86.23,86.318,86.226,86.255,840399999.0
2005-10-13 00:35:00,86.275,86.296,86.248,86.273,1237500001.0
2005-10-13 00:40:00,86.265,86.292,86.24,86.261,1297400008.0
2005-10-13 00:45:00,86.257,86.29,86.228,86.252,762899998.0
2005-10-13 00:50:00,86.282,86.33,86.255,86.276,1049099994.0
2005-10-13 00:55:00,86.275,86.345,86.275,86.31,1156999991.0
2005-10-13 01:00:00,86.316,86.372,86.303,86.355,1217399997.0
2005-10-13 01:05:00,86.351,86.369,86.308,86.335,1130299998.0
2005-10-13 01:10:00,86.329,86.373,86.308,86.333,975299995.0
2005-10-13 01:15:00,86.335,86.372,86.319,86.345,1234299997.0
2005-10-13 01:20:00,86.321,86.392,86.308,86.352,961199991.0
2005-10-13 01:25:00,86.368,86.41,86.355,86.369,1148599993.0
2005-10-13 01:30:00,86.378,86.4,86.324,86.372,1151099997.0
2005-10-13 01:35:00,86.364,86.408,86.35,86.367,782100004.0
2005-10-13 01:40:00,86.38,86.44,86.367,86.43,947699996.0
2005-10-13 01:45:00,86.434,86.453,86.405,86.408,955099995.0
2005-10-13 01:50:00,86.411,86.473,86.396,86.455,964999993.0
2005-10-13 01:55:00,86.451,86.468,86.393,86.412,1094500003.0
2005-10-13 02:00:00,86.426,86.465,86.397,86.397,1043099990.0
2005-10-13 02:05:00,86.399,86.456,86.386,86.429,1030799998.0
2005-10-13 02:10:00,86.44,86.475,86.412,86.437,959799999.0
2005-10-13 02:15:00,86.448,86.49,86.415,86.415,995000002.0
2005-10-13 02:20:00,86.435,86.464,86.392,86.449,1081699999.0
2005-10-13 02:25:00,86.417,86.477,86.381,86.467,1093799994.0
2005-10-13 02:30:00,86.437,86.49,86.398,86.475,991399993.0
2005-10-13 02:35:00,86.474,86.51,86.444,86.458,1002600003.0
2005-10-13 02:40:00,86.463,86.5,86.429,86.465,977500005.0
2005-10-13 02:45:00,86.461,86.525,86.451,86.505,868699996.0
2005-10-13 02:50:00,86.492,86.532,86.466,86.484,776000001.0
2005-10-13 02:55:00,86.479,86.509,86.438,86.454,1063500005.0
2005-10-13 03:00:00,86.447,86.496,86.441,86.483,839299992.0
2005-10-13 03:05:00,86.49,86.491,86.415,86.422,1062699994.0
2005-10-13 03:10:00,86.435,86.482,86.419,86.473,1156599999.0
2005-10-13 03:15:00,86.473,86.48,86.342,86.342,979899999.0
2005-10-13 03:20:00,86.332,86.401,86.32,86.37,874999994.0
2005-10-13 03:25:00,86.376,86.413,86.333,86.361,1093799997.0
2005-10-13 03:30:00,86.295,86.296,86.071,86.117,1083699999.0
2005-10-13 03:35:00,86.129,86.17,86.094,86.147,1015699995.0
2005-10-13 03:40:00,86.141,86.165,86.084,86.118,1051199998.0
2005-10-13 03:45:00,86.135,86.15,86.089,86.132,1050999998.0
2005-10-13 03:50:00,86.123,86.148,86.09,86.12,730899996.0
2005-10-13 03:55:00,86.129,86.153,86.094,86.113,879200002.0
2005-10-13 04:00:00,86.105,86.15,86.072,86.124,647800000.0
2005-10-13 04:05:00,86.138,86.155,86.092,86.125,882900000.0
2005-10-13 04:10:00,86.138,86.159,86.094,86.112,996600003.0
2005-10-13 04:15:00,86.09,86.124,86.076,86.078,975099999.0
2005-10-13 04:20:00,86.075,86.109,86.058,86.109,460000002.0
2005-10-13 04:25:00,86.089,86.138,86.079,86.117,863999992.0
2005-10-13 04:30:00,86.129,86.154,86.107,86.114,1083199998.0
2005-10-13 04:35:00,86.144,86.149,86.104,86.143,833799996.0
2005-10-13 04:40:00,86.159,86.167,86.104,86.128,1143400001.0
2005-10-13 04:45:00,86.153,86.171,86.017,86.073,944199993.0
2005-10-13 04:50:00,86.084,86.151,86.067,86.131,1232200006.0
2005-10-13 04:55:00,86.114,86.19,86.114,86.161,796000001.0
2005-10-13 05:00:00,86.176,86.213,86.157,86.198,928699995.0
2005-10-13 05:05:00,86.215,86.221,86.144,86.161,838399997.0
2005-10-13 05:10:00,86.17,86.234,86.158,86.218,1099999994.0
2005-10-13 05:15:00,86.199,86.249,86.184,86.206,1077999990.0
2005-10-13 05:20:00,86.193,86.214,86.163,86.168,779299997.0
2005-10-13 05:25:00,86.161,86.191,86.141,86.165,992000000.0
2005-10-13 05:30:00,86.181,86.236,86.142,86.19,976099999.0
2005-10-13 05:35:00,86.2,86.215,86.142,86.176,1033999998.0
2005-10-13 05:40:00,86.187,86.203,86.141,86.181,1145699998.0
2005-10-13 05:45:00,86.208,86.24,86.179,86.227,1118699995.0
2005-10-13 05:50:00,86.224,86.247,86.181,86.181,853100003.0
2005-10-13 05:55:00,86.21,86.243,86.171,86.209,855399989.0
2005-10-13 06:00:00,86.223,86.252,86.193,86.208,1001899996.0
2005-10-13 06:05:00,86.247,86.247,86.168,86.202,1062000001.0
2005-10-13 06:10:00,86.23,86.234,86.175,86.187,954099996.0
2005-10-13 06:15:00,86.219,86.235,86.179,86.179,1032899997.0
2005-10-13 06:20:00,86.184,86.243,86.17,86.185,905999999.0
2005-10-13 06:25:00,86.186,86.235,86.166,86.204,1007799993.0
2005-10-13 06:30:00,86.202,86.262,86.195,86.218,907499998.0
2005-10-13 06:35:00,86.212,86.278,86.193,86.199,1127400005.0
2005-10-13 06:40:00,86.226,86.254,86.187,86.202,971699994.0
2005-10-13 06:45:00,86.216,86.242,86.172,86.186,912000004.0
2005-10-13 06:50:00,86.217,86.263,86.171,86.224,1175900012.0
2005-10-13 06:55:00,86.242,86.272,86.195,86.242,1255099985.0
2005-10-13 07:00:00,86.217,86.247,86.206,86.216,945700004.0
2005-10-13 07:05:00,86.218,86.26,86.199,86.232,1035199992.0
2005-10-13 07:10:00,86.219,86.245,86.2,86.231,853000004.0
2005-10-13 07:15:00,86.251,86.263,86.2,86.226,1064399999.0
2005-10-13 07:20:00,86.242,86.256,86.198,86.243,865599994.0
2005-10-13 07:25:00,86.222,86.244,86.179,86.228,964399993.0
2005-10-13 07:30:00,86.2,86.228,86.144,86.167,796800004.0
2005-10-13 07:35:00,86.197,86.235,86.18,86.204,1046199989.0
2005-10-13 07:40:00,86.181,86.245,86.179,86.209,782099994.0
2005-10-13 07:45:00,86.199,86.273,86.182,86.255,824699996.0
2005-10-13 07:50:00,86.234,86.27,86.175,86.227,1017599999.0
2005-10-13 07:55:00,86.242,86.261,86.178,86.197,763599998.0
2005-10-13 08:00:00,86.218,86.227,86.148,86.156,770500001.0
2005-10-13 08:05:00,86.175,86.192,86.126,86.155,955299999.0
2005-10-13 08:10:00,86.153,86.218,86.133,86.196,895200003.0
2005-10-13 08:15:00,86.191,86.232,86.144,86.152,857699998.0
2005-10-13 08:20:00,86.171,86.194,86.116,86.151,1065900002.0
2005-10-13 08:25:00,86.14,86.157,86.086,86.127,950799999.0
2005-10-13 08:30:00,86.112,86.153,86.081,86.112,1152099991.0
2005-10-13 08:35:00,86.1,86.144,86.077,86.096,776600005.0
2005-10-13 08:40:00,86.096,86.131,86.053,86.077,887899998.0
2005-10-13 08:45:00,86.078,86.147,86.057,86.135,829799994.0
2005-10-13 08:50:00,86.127,86.148,86.077,86.114,825000005.0
2005-10-13 08:55:00,86.118,86.189,86.101,86.185,770299996.0
2005-10-13 09:00:00,86.157,86.183,86.13,86.148,1142099995.0
2005-10-13 09:05:00,86.147,86.181,86.124,86.136,898899995.0
2005-10-13 09:10:00,86.128,86.134,86.047,86.065,946300001.0
2005-10-13 09:15:00,86.097,86.112,86.022,86.022,980099991.0
2005-10-13 09:20:00,86.05,86.109,86.014,86.101,766899996.0
2005-10-13 09:25:00,86.116,86.154,86.108,86.124,989499993.0
2005-10-13 09:30:00,86.128,86.148,86.064,86.115,787800003.0
2005-10-13 09:35:00,86.098,86.113,86.073,86.091,751599997.0
2005-10-13 09:40:00,86.089,86.137,86.064,86.133,839299996.0
2005-10-13 09:45:00,86.133,86.141,86.054,86.058,1123300004.0
2005-10-13 09:50:00,86.072,86.106,86.059,86.067,818899993.0
2005-10-13 09:55:00,86.053,86.097,86.036,86.072,1062399994.0
2005-10-13 10:00:00,86.054,86.085,86.037,86.057,896800000.0
2005-10-13 10:05:00,86.074,86.148,86.062,86.121,1061199991.0
2005-10-13 10:10:00,86.125,86.145,86.072,86.084,833899995.0
2005-10-13 10:15:00,86.06,86.08,86.028,86.047,693500003.0
2005-10-13 10:20:00,86.08,86.091,86.03,86.057,958100000.0
2005-10-13 10:25:00,86.043,86.065,86.001,86.008,788300000.0
2005-10-13 10:30:00,86.01,86.073,85.989,86.057,1017799996.0
2005-10-13 10:35:00,86.065,86.077,86.011,86.047,1042599995.0
2005-10-13 10:40:00,86.068,86.087,86.019,86.065,1289599995.0
2005-10-13 10:45:00,86.061,86.084,86.02,86.075,813900000.0
2005-10-13 10:50:00,86.032,86.107,86.022,86.06,1084799993.0
2005-10-13 10:55:00,86.093,86.133,86.056,86.122,959099999.0
2005-10-13 11:00:00,86.113,86.123,86.061,86.069,973799998.0
2005-10-13 11:05:00,86.096,86.108,86.048,86.077,1021699996.0
2005-10-13 11:10:00,86.065,86.117,86.035,86.072,971800000.0
2005-10-13 11:15:00,86.058,86.1,86.042,86.081,1051499996.0
2005-10-13 11:20:00,86.094,86.124,86.037,86.118,1025799994.0
2005-10-13 11:25:00,86.118,86.161,86.103,86.14,978500006.0
2005-10-13 11:30:00,86.154,86.157,86.066,86.09,1211999992.0
2005-10-13 11:35:00,86.087,86.102,86.048,86.067,1089399998.0
2005-10-13 11:40:00,86.034,86.092,86.016,86.05,985100000.0
2005-10-13 11:45:00,86.02,86.05,85.972,85.99,1190300007.0
2005-10-13 11:50:00,85.968,86.002,85.939,85.958,947100001.0
2005-10-13 11:55:00,85.952,86.024,85.94,86.0,915600006.0
2005-10-13 12:00:00,85.996,86.158,85.985,86.072,897299988.0
2005-10-13 12:05:00,86.078,86.115,86.048,86.054,959200007.0
2005-10-13 12:10:00,86.031,86.038,85.979,86.023,867799993.0
2005-10-13 12:15:00,86.026,86.052,85.985,86.013,884599998.0
2005-10-13 12:20:00,86.037,86.051,85.972,85.99,947000002.0
2005-10-13 12:25:00,85.991,86.04,85.976,86.021,1047399999.0
2005-10-13 12:30:00,86.019,86.048,85.957,85.972,1155399994.0
2005-10-13 12:35:00,85.983,85.984,85.909,85.922,886199992.0
2005-10-13 12:40:00,85.931,85.974,85.915,85.924,950599996.0
2005-10-13 12:45:00,85.931,85.957,85.872,85.957,845499996.0
2005-10-13 12:50:00,85.928,85.986,85.926,85.974,1050699991.0
2005-10-13 12:55:00,85.979,86.003,85.948,85.971,1076000000.0
2005-10-13 13:00:00,85.978,86.033,85.954,86.018,951300007.0
2005-10-13 13:05:00,86.019,86.043,85.963,85.963,1121500004.0
2005-10-13 13:10:00,85.965,86.027,85.962,85.982,1119499988.0
2005-10-13 13:15:00,85.967,86.01,85.928,85.953,1236099993.0
2005-10-13 13:20:00,85.934,85.951,85.898,85.92,938799999.0
2005-10-13 13:25:00,85.94,85.952,85.91,85.921,983199995.0
2005-10-13 13:30:00,85.894,85.986,85.89,85.961,961800006.0
2005-10-13 13:35:00,85.956,85.972,85.916,85.963,1021300000.0
2005-10-13 13:40:00,85.916,85.973,85.902,85.915,1297299999.0
2005-10-13 13:45:00,85.934,85.964,85.903,85.934,921000004.0
2005-10-13 13:50:00,85.913,85.94,85.883,85.899,1054599996.0
2005-10-13 13:55:00,85.915,85.958,85.895,85.922,1039800000.0
2005-10-13 14:00:00,85.938,85.94,85.889,85.914,862399997.0
2005-10-13 14:05:00,85.91,85.937,85.893,85.907,971599995.0
2005-10-13 14:10:00,85.912,85.987,85.912,85.952,1089599999.0
2005-10-13 14:15:00,85.969,85.988,85.903,85.966,990100001.0
2005-10-13 14:20:00,85.988,85.992,85.884,85.914,965399999.0
2005-10-13 14:25:00,85.906,85.926,85.853,85.875,699399998.0
2005-10-13 14:30:00,85.876,85.898,85.824,85.828,1013300006.0
2005-10-13 14:35:00,85.824,85.854,85.806,85.838,1152700006.0
2005-10-13 14:40:00,85.836,85.869,85.793,85.83,835699999.0
2005-10-13 14:45:00,85.817,85.862,85.795,85.832,879900001.0
2005-10-13 14:50:00,85.837,85.846,85.797,85.812,863799995.0
2005-10-13 14:55:00,85.82,85.847,85.801,85.836,663799998.0
2005-10-13 15:00:00,85.817,85.901,85.817,85.855,815799991.0
2005-10-13 15:05:00,85.874,85.922,85.834,85.868,1089599999.0
2005-10-13 15:10:00,85.89,85.89,85.812,85.862,966399997.0
2005-10-13 15:15:00,85.841,85.901,85.814,85.834,1002799999.0
2005-10-13 15:20:00,85.838,85.872,85.82,85.849,850699995.0
2005-10-13 15:25:00,85.859,85.882,85.831,85.852,1101500005.0
2005-10-13 15:30:00,85.833,85.856,85.785,85.826,856699999.0
2005-10-13 15:35:00,85.82,85.86,85.786,85.842,874599996.0
2005-10-13 15:40:00,85.848,85.87,85.804,85.82,991799990.0
2005-10-13 15:45:00,85.835,85.849,85.801,85.81,1102399992.0
2005-10-13 15:50:00,85.794,85.829,85.777,85.803,1066000000.0
2005-10-13 15:55:00,85.809,85.872,85.798,85.848,814700001.0
2005-10-13 16:00:00,85.868,85.904,85.842,85.847,1094199995.0
2005-10-13 16:05:00,85.87,85.924,85.823,85.835,874499997.0
2005-10-13 16:10:00,85.858,85.872,85.803,85.828,760299997.0
2005-10-13 16:15:00,85.822,85.867,85.79,85.828,1019600007.0
2005-10-13 16:20:00,85.821,85.837,85.79,85.82,1294899988.0
2005-10-13 16:25:00,85.815,85.846,85.804,85.809,1162399999.0
2005-10-13 16:30:00,85.836,85.885,85.803,85.885,997700002.0
2005-10-13 16:35:00,85.873,85.899,85.8,85.8,957499996.0
2005-10-13 16:40:00,85.811,85.876,85.8,85.845,851699996.0
2005-10-13 16:45:00,85.851,85.938,85.851,85.92,880300004.0
2005-10-13 16:50:00,85.903,85.923,85.845,85.845,819800001.0
2005-10-13 16:55:00,85.854,85.904,85.826,85.828,962099997.0
2005-10-13 17:00:00,85.868,85.922,85.855,85.916,1031200004.0
2005-10-13 17:05:00,85.911,85.93,85.864,85.864,993399998.0
2005-10-13 17:10:00,85.9,85.953,85.884,85.946,977799994.0
2005-10-13 17:15:00,85.935,85.935,85.874,85.893,1179699999.0
2005-10-13 17:20:00,85.887,85.957,85.879,85.908,997099997.0
2005-10-13 17:25:00,85.915,85.934,85.882,85.909,1070199990.0
2005-10-13 17:30:00,85.915,85.931,85.844,85.892,1048700003.0
2005-10-13 17:35:00,85.875,85.901,85.832,85.855,709000001.0
2005-10-13 17:40:00,85.871,85.911,85.834,85.852,973199997.0
2005-10-13 17:45:00,85.852,85.884,85.828,85.853,745300004.0
2005-10-13 17:50:00,85.855,85.879,85.813,85.828,1217399995.0
2005-10-13 17:55:00,85.812,85.848,85.794,85.801,958699995.0
2005-10-13 18:00:00,85.798,85.89,85.766,85.806,7059699976.0
2005-10-13 18:05:00,85.827,85.854,85.791,85.796,9114599983.0
2005-10-13 18:10:00,85.793,85.876,85.793,85.859,7491199983.0
2005-10-13 18:15:00,85.863,85.873,85.795,85.835,7927299972.0
2005-10-13 18:20:00,85.837,85.9,85.728,85.796,8012599999.0
2005-10-13 18:25:00,85.85,85.88,85.75,85.758,6728999988.0
2005-10-13 18:30:00,85.754,85.849,85.741,85.799,7069599995.0
2005-10-13 18:35:00,85.807,85.863,85.786,85.81,5119099993.0
2005-10-13 18:40:00,85.825,85.891,85.802,85.839,4218700001.0
2005-10-13 18:45:00,85.865,85.899,85.836,85.861,3834599987.0
2005-10-13 18:50:00,85.879,85.92,85.86,85.87,3987499993.0
2005-10-13 18:55:00,85.873,85.888,85.834,85.847,3804599981.0
2005-10-13 19:00:00,85.867,85.889,85.821,85.865,2913199996.0
2005-10-13 19:05:00,85.875,85.888,85.823,85.868,3889899985.0
2005-10-13 19:10:00,85.866,85.896,85.824,85.863,1967799999.0
2005-10-13 19:15:00,85.856,85.886,85.823,85.87,2876199998.0
2005-10-13 19:20:00,85.873,85.889,85.78,85.824,3048999988.0
2005-10-13 19:25:00,85.807,85.872,85.786,85.852,4426100012.0
2005-10-13 19:30:00,85.851,85.896,85.825,85.883,3301399994.0
2005-10-13 19:35:00,85.88,85.909,85.816,85.859,3584900002.0
2005-10-13 19:40:00,85.868,85.898,85.836,85.836,3020999991.0
2005-10-13 19:45:00,85.85,85.878,85.81,85.832,2665900001.0
2005-10-13 19:50:00,85.836,85.872,85.817,85.82,2898799987.0
2005-10-13 19:55:00,85.832,85.882,85.826,85.855,2713300000.0
2005-10-13 20:00:00,85.865,85.924,85.814,85.848,2296999996.0
2005-10-13 20:05:00,85.852,85.889,85.816,85.881,3274999973.0
2005-10-13 20:10:00,85.884,85.894,85.832,85.867,4368399993.0
2005-10-13 20:15:00,85.842,85.896,85.811,85.879,2339299995.0
2005-10-13 20:20:00,85.86,85.889,85.818,85.836,2914799989.0
2005-10-13 20:25:00,85.837,85.875,85.806,85.848,4303099975.0
2005-10-13 20:30:00,85.845,85.881,85.81,85.811,4997999994.0
2005-10-13 20:35:00,85.832,85.869,85.796,85.841,3404300000.0
2005-10-13 20:40:00,85.865,85.875,85.794,85.799,5421599987.0
2005-10-13 20:45:00,85.822,85.826,85.732,85.779,3453999985.0
2005-10-13 20:50:00,85.807,85.844,85.768,85.825,3830399993.0
2005-10-13 20:55:00,85.819,85.833,85.773,85.797,5260399987.0
2005-10-13 21:00:00,85.809,85.81,85.748,85.748,3424299993.0
2005-10-13 21:05:00,85.761,85.816,85.733,85.774,3237400003.0
2005-10-13 21:10:00,85.752,85.818,85.748,85.779,2365400002.0
2005-10-13 21:15:00,85.785,85.833,85.753,85.807,3992399992.0
2005-10-13 21:20:00,85.831,85.867,85.791,85.822,4814400000.0
2005-10-13 21:25:00,85.816,85.853,85.769,85.778,2758899996.0
2005-10-13 21:30:00,85.766,85.825,85.765,85.782,1679299994.0
2005-10-13 21:35:00,85.794,85.821,85.771,85.801,1915200000.0
2005-10-13 21:40:00,85.785,85.824,85.74,85.793,2485999993.0
2005-10-13 21:45:00,85.806,85.866,85.77,85.839,2105100000.0
2005-10-13 21:50:00,85.841,85.853,85.783,85.83,1398099992.0
2005-10-13 21:55:00,85.845,85.886,85.764,85.869,1227999986.0
2005-10-13 22:00:00,85.849,85.887,85.789,85.806,3028399977.0
2005-10-13 22:05:00,85.8,85.853,85.781,85.781,1229199986.0
2005-10-13 22:10:00,85.803,85.847,85.769,85.807,1823499999.0
2005-10-13 22:15:00,85.816,85.839,85.761,85.799,1631799992.0
2005-10-13 22:20:00,85.821,85.854,85.772,85.823,1693700006.0
2005-10-13 22:25:00,85.807,85.853,85.783,85.803,1527799991.0
2005-10-13 22:30:00,85.797,85.847,85.77,85.827,2023299993.0
2005-10-13 22:35:00,85.833,85.847,85.783,85.817,1011799999.0
2005-10-13 22:40:00,85.813,85.876,85.79,85.864,1323299997.0
2005-10-13 22:45:00,85.816,85.867,85.804,85.853,1550299992.0
2005-10-13 22:50:00,85.807,85.909,85.791,85.864,1601300003.0
2005-10-13 22:55:00,85.875,85.946,85.837,85.837,1573699992.0
2005-10-13 23:00:00,85.911,85.944,85.852,85.901,1023299998.0
2005-10-13 23:05:00,85.909,85.943,85.878,85.912,897099993.0
2005-10-13 23:10:00,85.926,85.944,85.86,85.911,1068499998.0
2005-10-13 23:15:00,85.913,85.968,85.884,85.968,909800000.0
2005-10-13 23:20:00,85.937,85.969,85.903,85.94,1291400001.0
2005-10-13 23:25:00,85.943,85.973,85.904,85.942,967400001.0
2005-10-13 23:30:00,85.95,86.005,85.905,85.942,1147700005.0
2005-10-13 23:35:00,85.955,85.975,85.883,85.911,936199997.0
2005-10-13 23:40:00,85.897,85.953,85.874,85.915,892200003.0
2005-10-13 23:45:00,85.94,85.95,85.867,85.896,987899998.0
2005-10-13 23:50:00,85.885,85.936,85.867,85.9,772999998.0
2005-10-13 23:55:00,85.897,85.915,85.839,85.885,1027899998.0
2005-10-14 00:00:00,85.952,86.001,85.902,85.998,982399996.0
2005-10-14 00:05:00,85.999,86.016,85.926,86.01,1112799993.0
2005-10-14 00:10:00,86.003,86.016,85.857,85.88,1201100002.0
2005-10-14 00:15:00,85.905,85.924,85.859,85.887,805099997.0
2005-10-14 00:20:00,85.862,85.897,85.834,85.864,1030799994.0
2005-10-14 00:25:00,85.859,85.899,85.824,85.831,1245699993.0
2005-10-14 00:30:00,85.842,85.89,85.827,85.851,956000002.0
2005-10-14 00:35:00,85.843,85.877,85.801,85.853,1175299999.0
2005-10-14 00:40:00,85.826,85.877,85.798,85.803,1037699991.0
2005-10-14 00:45:00,85.828,85.83,85.758,85.808,751699991.0
2005-10-14 00:50:00,85.8,85.824,85.741,85.765,1046400001.0
2005-10-14 00:55:00,85.793,85.844,85.76,85.819,1020899995.0
2005-10-14 01:00:00,85.803,85.841,85.777,85.794,819299998.0
2005-10-14 01:05:00,85.776,85.83,85.773,85.81,1042999999.0
2005-10-14 01:10:00,85.787,85.818,85.77,85.791,826699998.0
2005-10-14 01:15:00,85.812,85.839,85.779,85.829,964699994.0
2005-10-14 01:20:00,85.828,85.841,85.781,85.81,862599992.0
2005-10-14 01:25:00,85.784,85.839,85.752,85.808,1083500001.0
2005-10-14 01:30:00,85.799,85.851,85.778,85.792,945800001.0
2005-10-14 01:35:00,85.799,85.866,85.797,85.817,721500004.0
2005-10-14 01:40:00,85.826,85.858,85.778,85.831,971999991.0
2005-10-14 01:45:00,85.858,85.871,85.817,85.838,1168700000.0
2005-10-14 01:50:00,85.82,85.872,85.814,85.852,932699997.0
2005-10-14 01:55:00,85.846,85.875,85.798,85.798,789799997.0
2005-10-14 02:00:00,85.838,85.868,85.803,85.845,1093400004.0
2005-10-14 02:05:00,85.836,85.908,85.82,85.891,889999993.0
2005-10-14 02:10:00,85.901,85.948,85.887,85.902,947099993.0
2005-10-14 02:15:00,85.928,85.98,85.901,85.96,1293199997.0
2005-10-14 02:20:00,85.983,86.003,85.958,85.997,1172999998.0
2005-10-14 02:25:00,85.979,86.036,85.965,86.001,937900002.0
2005-10-14 02:30:00,86.04,86.078,86.01,86.065,1097000002.0
2005-10-14 02:35:00,86.059,86.068,85.977,85.977,954099996.0
2005-10-14 02:40:00,85.999,86.035,85.966,86.002,976900000.0
2005-10-14 02:45:00,86.001,86.065,85.992,86.045,1119499991.0
2005-10-14 02:50:00,86.021,86.068,85.983,85.983,1202500000.0
2005-10-14 02:55:00,85.997,86.006,85.958,85.979,899200004.0
2005-10-14 03:00:00,85.997,86.008,85.855,85.933,858199995.0
2005-10-14 03:05:00,85.926,85.969,85.921,85.94,1101099991.0
2005-10-14 03:10:00,85.957,85.979,85.908,85.955,1026799998.0
2005-10-14 03:15:00,85.972,86.017,85.94,85.962,798600002.0
2005-10-14 03:20:00,85.969,85.985,85.923,85.941,794399999.0
2005-10-14 03:25:00,85.966,85.986,85.912,85.916,1109700000.0
2005-10-14 03:30:00,85.936,85.969,85.89,85.938,986800002.0
2005-10-14 03:35:00,85.909,85.937,85.883,85.911,844599998.0
2005-10-14 03:40:00,85.918,85.955,85.88,85.926,1117300004.0
2005-10-14 03:45:00,85.921,85.968,85.9,85.944,889700002.0
2005-10-14 03:50:00,85.937,85.99,85.897,85.96,1105400006.0
2005-10-14 03:55:00,85.957,86.024,85.945,86.018,761699995.0
2005-10-14 04:00:00,86.018,86.062,85.983,86.034,915000005.0
2005-10-14 04:05:00,86.037,86.053,85.984,86.034,832199998.0
2005-10-14 04:10:00,86.042,86.063,86.012,86.029,878799999.0
2005-10-14 04:15:00,86.061,86.093,85.999,86.062,1282100003.0
2005-10-14 04:20:00,86.028,86.056,85.965,85.994,779599999.0
2005-10-14 04:25:00,85.973,85.998,85.953,85.967,681199996.0
2005-10-14 04:30:00,85.965,86.021,85.955,85.967,1087099998.0
2005-10-14 04:35:00,85.966,85.987,85.932,85.96,1063100002.0
2005-10-14 04:40:00,85.962,85.99,85.926,85.973,946299995.0
2005-10-14 04:45:00,85.963,86.002,85.937,85.961,1078300002.0
2005-10-14 04:50:00,85.939,86.0,85.933,85.98,1127099991.0
2005-10-14 04:55:00,85.944,86.017,85.944,85.984,1017499990.0
2005-10-14 05:00:00,85.998,86.02,85.957,86.011,954599999.0
2005-10-14 05:05:00,86.001,86.028,85.944,86.001,924200000.0
2005-10-14 05:10:00,86.002,86.011,85.936,85.956,854000000.0
2005-10-14 05:15:00,85.977,86.002,85.907,85.959,1084200000.0
2005-10-14 05:20:00,85.948,86.004,85.945,85.972,1051799993.0
2005-10-14 05:25:00,85.963,86.03,85.963,86.01,1138199995.0
2005-10-14 05:30:00,86.008,86.043,85.975,86.005,992899993.0
2005-10-14 05:35:00,85.981,86.039,85.954,85.995,1034699994.0
2005-10-14 05:40:00,85.997,86.035,85.979,85.992,977300004.0
2005-10-14 05:45:00,85.988,86.031,85.97,85.973,1076500004.0
2005-10-14 05:50:00,85.985,86.048,85.972,85.999,960900005.0
2005-10-14 05:55:00,86.012,86.049,85.974,85.989,766999994.0
2005-10-14 06:00:00,85.975,86.018,85.957,85.975,991499999.0
2005-10-14 06:05:00,86.01,86.035,85.979,85.984,978900005.0
2005-10-14 06:10:00,85.976,86.107,85.97,86.053,874000006.0
2005-10-14 06:15:00,86.066,86.099,86.033,86.061,1161300003.0
2005-10-14 06:20:00,86.067,86.089,86.025,86.049,925100001.0
2005-10-14 06:25:00,86.043,86.062,85.991,86.001,792299997.0
2005-10-14 06:30:00,85.994,86.046,85.97,86.018,1217299999.0
2005-10-14 06:35:00,86.029,86.053,85.996,86.046,1124399999.0
2005-10-14 06:40:00,86.031,86.045,85.97,86.008,805499999.0
2005-10-14 06:45:00,86.023,86.07,85.995,86.045,1006600003.0
2005-10-14 06:50:00,86.046,86.072,86.01,86.036,970100002.0
2005-10-14 06:55:00,86.011,86.028,85.971,85.982,731899997.0
2005-10-14 07:00:00,85.986,86.042,85.979,86.023,790600005.0
2005-10-14 07:05:00,86.027,86.067,86.013,86.052,1043999994.0
2005-10-14 07:10:00,86.043,86.066,86.018,86.052,1111800002.0
2005-10-14 07:15:00,86.052,86.203,86.041,86.202,1162099992.0
2005-10-14 07:20:00,86.198,86.208,86.135,86.156,879499987.0
2005-10-14 07:25:00,86.162,86.175,86.117,86.147,914299997.0
2005-10-14 07:30:00,86.135,86.177,86.103,86.12,761599995.0
2005-10-14 07:35:00,86.111,86.159,86.093,86.116,1101400004.0
2005-10-14 07:40:00,86.133,86.147,86.108,86.126,777999997.0
2005-10-14 07:45:00,86.135,86.153,86.065,86.107,976600000.0
2005-10-14 07:50:00,86.085,86.108,86.015,86.053,829699993.0
2005-10-14 07:55:00,86.064,86.102,86.053,86.09,882400001.0
2005-10-14 08:00:00,86.093,86.161,86.078,86.114,856799998.0
2005-10-14 08:05:00,86.119,86.152,86.06,86.101,1049300007.0
2005-10-14 08:10:00,86.106,86.15,86.077,86.108,938200002.0
2005-10-14 08:15:00,86.117,86.144,86.079,86.137,944499984.0
2005-10-14 08:20:00,86.125,86.133,86.064,86.089,910600005.0
2005-10-14 08:25:00,86.086,86.112,86.054,86.097,797799998.0
2005-10-14 08:30:00,86.091,86.091,86.038,86.056,1194099995.0
2005-10-14 08:35:00,86.069,86.101,86.043,86.084,1013299986.0
2005-10-14 08:40:00,86.078,86.109,86.037,86.057,915499995.0
2005-10-14 08:45:00,86.07,86.07,85.988,86.025,1040700001.0
2005-10-14 08:50:00,86.029,86.029,85.968,85.991,1221699992.0
2005-10-14 08:55:00,85.993,86.06,85.993,86.059,903900001.0
2005-10-14 09:00:00,86.042,86.061,85.988,85.999,915899993.0
2005-10-14 09:05:00,86.03,86.05,85.958,86.006,951099995.0
2005-10-14 09:10:00,86.018,86.07,86.0,86.029,1024799992.0
2005-10-14 09:15:00,86.037,86.062,85.998,86.043,947699997.0
2005-10-14 09:20:00,86.053,86.057,85.987,86.022,908500003.0
2005-10-14 09:25:00,86.006,86.082,85.976,86.051,1081399998.0
2005-10-14 09:30:00,86.057,86.072,86.007,86.044,959399996.0
2005-10-14 09:35:00,86.097,86.098,86.032,86.076,805700003.0
2005-10-14 09:40:00,86.064,86.094,86.018,86.053,825399995.0
2005-10-14 09:45:00,86.031,86.091,86.024,86.09,1117399991.0
2005-10-14 09:50:00,86.077,86.118,86.058,86.082,1096199998.0
2005-10-14 09:55:00,86.055,86.099,86.03,86.06,1098000004.0
2005-10-14 10:00:00,86.066,86.087,86.019,86.032,1054299995.0
2005-10-14 10:05:00,86.051,86.051,85.981,85.981,1049200002.0
2005-10-14 10:10:00,86.011,86.044,85.973,86.005,958799996.0
2005-10-14 10:15:00,86.018,86.062,85.999,86.022,908299995.0
2005-10-14 10:20:00,86.034,86.066,86.004,86.029,973999990.0
2005-10-14 10:25:00,86.034,86.122,86.027,86.1,1115500002.0
2005-10-14 10:30:00,86.077,86.11,86.034,86.044,1024699993.0
2005-10-14 10:35:00,86.066,86.129,86.063,86.083,850699998.0
2005-10-14 10:40:00,86.103,86.123,86.068,86.091,1338200005.0
2005-10-14 10:45:00,86.11,86.127,86.049,86.09,1095099997.0
2005-10-14 10:50:00,86.102,86.111,86.043,86.072,946499994.0
2005-10-14 10:55:00,86.082,86.117,86.04,86.096,1144200001.0
2005-10-14 11:00:00,86.089,86.154,86.049,86.129,1228699999.0
2005-10-14 11:05:00,86.126,86.168,86.112,86.146,1000900003.0
2005-10-14 11:10:00,86.152,86.171,86.106,86.106,1151400004.0
2005-10-14 11:15:00,86.132,86.167,86.115,86.14,942700005.0
2005-10-14 11:20:00,86.156,86.174,86.089,86.122,814799999.0
2005-10-14 11:25:00,86.12,86.131,86.069,86.13,979899999.0
2005-10-14 11:30:00,86.119,86.143,86.082,86.11,929999999.0
2005-10-14 11:35:00,86.091,86.1,86.022,86.036,1157400000.0
2005-10-14 11:40:00,86.051,86.052,85.998,86.014,973599994.0
2005-10-14 11:45:00,86.03,86.052,85.985,86.025,1112000002.0
2005-10-14 11:50:00,86.015,86.046,85.982,86.046,1129099998.0
2005-10-14 11:55:00,86.032,86.081,85.999,86.077,875500000.0
2005-10-14 12:00:00,86.054,86.101,85.99,86.016,1012699999.0
2005-10-14 12:05:00,86.03,86.069,85.971,86.043,859699996.0
2005-10-14 12:10:00,86.025,86.063,85.979,85.999,930800002.0
2005-10-14 12:15:00,85.991,86.036,85.963,85.98,976199998.0
2005-10-14 12:20:00,85.997,86.051,85.985,86.015,1015199992.0
2005-10-14 12:25:00,86.006,86.059,85.989,86.039,1016400002.0
2005-10-14 12:30:00,86.039,86.061,85.993,86.037,1205899985.0
2005-10-14 12:35:00,86.033,86.043,85.975,86.005,796899990.0
2005-10-14 12:40:00,86.009,86.048,85.988,86.016,908600002.0
2005-10-14 12:45:00,86.028,86.077,85.956,86.06,875200000.0
2005-10-14 12:50:00,86.053,86.097,86.042,86.088,926799999.0
2005-10-14 12:55:00,86.058,86.077,86.032,86.046,996800002.0
2005-10-14 13:00:00,86.02,86.087,86.004,86.066,889899997.0
2005-10-14 13:05:00,86.043,86.095,86.02,86.075,1092299997.0
2005-10-14 13:10:00,86.078,86.09,86.026,86.042,870600005.0
2005-10-14 13:15:00,86.037,86.059,85.997,86.016,1068199997.0
2005-10-14 13:20:00,86.052,86.07,86.006,86.046,915299989.0
2005-10-14 13:25:00,86.067,86.082,86.033,86.066,1082900004.0
2005-10-14 13:30:00,86.067,86.085,86.012,86.027,1039400002.0
2005-10-14 13:35:00,86.042,86.088,86.03,86.061,1201599995.0
2005-10-14 13:40:00,86.081,86.124,86.056,86.096,1344599978.0
2005-10-14 13:45:00,86.101,86.119,86.048,86.053,1108899990.0
2005-10-14 13:50:00,86.06,86.152,86.044,86.071,885599994.0
2005-10-14 13:55:00,86.09,86.137,86.051,86.1,846100000.0
2005-10-14 14:00:00,86.066,86.107,86.05,86.062,824499996.0
2005-10-14 14:05:00,86.069,86.092,86.016,86.079,1021299991.0
2005-10-14 14:10:00,86.054,86.142,86.054,86.1,775699998.0
2005-10-14 14:15:00,86.101,86.131,86.029,86.04,965899999.0
2005-10-14 14:20:00,86.029,86.129,86.004,86.125,757600001.0
2005-10-14 14:25:00,86.113,86.132,85.97,85.979,757600004.0
2005-10-14 14:30:00,85.961,86.079,85.952,86.074,964899992.0
2005-10-14 14:35:00,86.084,86.133,86.061,86.08,957199995.0
2005-10-14 14:40:00,86.105,86.149,86.042,86.125,919500000.0
2005-10-14 14:45:00,86.121,86.158,86.106,86.145,1046100009.0
2005-10-14 14:50:00,86.115,86.204,86.106,86.175,1021900004.0
2005-10-14 14:55:00,86.173,86.229,86.135,86.229,951899994.0
2005-10-14 15:00:00,86.218,86.253,86.198,86.221,986700001.0
2005-10-14 15:05:00,86.233,86.276,86.186,86.222,1163100000.0
2005-10-14 15:10:00,86.234,86.258,86.164,86.176,1060099997.0
2005-10-14 15:15:00,86.151,86.177,86.091,86.146,1065599996.0
2005-10-14 15:20:00,86.112,86.136,86.073,86.124,1057399994.0
2005-10-14 15:25:00,86.109,86.126,86.062,86.09,1027899998.0
2005-10-14 15:30:00,86.072,86.1,86.022,86.078,967100001.0
2005-10-14 15:35:00,86.08,86.105,86.037,86.063,965399992.0
2005-10-14 15:40:00,86.05,86.077,85.995,86.036,1015799988.0
2005-10-14 15:45:00,86.057,86.073,85.983,86.014,1243199997.0
2005-10-14 15:50:00,86.021,86.072,85.993,86.028,864699995.0
2005-10-14 15:55:00,86.029,86.106,86.016,86.054,1026599987.0
2005-10-14 16:00:00,86.041,86.081,86.025,86.06,1004699995.0
2005-10-14 16:05:00,86.062,86.062,85.999,86.035,956700006.0
2005-10-14 16:10:00,86.033,86.05,85.979,85.992,750100004.0
2005-10-14 16:15:00,85.992,86.01,85.913,85.919,1012200001.0
2005-10-14 16:20:00,85.932,85.932,85.831,85.869,1029799994.0
2005-10-14 16:25:00,85.868,85.886,85.822,85.854,1232600004.0
2005-10-14 16:30:00,85.842,85.894,85.807,85.82,1083199997.0
2005-10-14 16:35:00,85.803,85.861,85.788,85.839,936499996.0
2005-10-14 16:40:00,85.818,85.865,85.74,85.757,936199994.0
2005-10-14 16:45:00,85.745,85.775,85.705,85.749,970699997.0
2005-10-14 16:50:00,85.73,85.799,85.697,85.795,826299999.0
2005-10-14 16:55:00,85.804,85.938,85.791,85.925,928300001.0
2005-10-14 17:00:00,85.908,85.941,85.846,85.9,1152399997.0
2005-10-14 17:05:00,85.87,85.903,85.856,85.886,590099995.0
2005-10-14 17:10:00,85.891,85.891,85.843,85.859,1063600000.0
2005-10-14 17:15:00,85.864,85.889,85.775,85.808,940899996.0
2005-10-14 17:20:00,85.796,85.815,85.747,85.773,914599998.0
2005-10-14 17:25:00,85.768,85.802,85.717,85.772,989500004.0
2005-10-14 17:30:00,85.772,85.795,85.722,85.749,925000002.0
2005-10-14 17:35:00,85.774,85.879,85.752,85.85,875400009.0
2005-10-14 17:40:00,85.848,85.864,85.809,85.835,1186699986.0
2005-10-14 17:45:00,85.815,85.913,85.815,85.834,749700002.0
2005-10-14 17:50:00,85.838,85.864,85.798,85.836,1034800003.0
2005-10-14 17:55:00,85.84,85.928,85.832,85.905,1074400000.0
2005-10-14 18:00:00,85.858,85.96,85.821,85.84,7298700000.0
2005-10-14 18:05:00,85.834,85.93,85.819,85.855,8209299985.0
2005-10-14 18:10:00,85.85,85.86,85.794,85.86,7260099986.0
2005-10-14 18:15:00,85.85,85.915,85.85,85.889,8086200003.0
2005-10-14 18:20:00,85.882,85.96,85.854,85.875,7931199969.0
2005-10-14 18:25:00,85.95,85.95,85.842,85.866,6968599984.0
2005-10-14 18:30:00,85.849,85.866,85.801,85.841,7594699949.0
2005-10-14 18:35:00,85.836,85.887,85.833,85.87,5486599974.0
2005-10-14 18:40:00,85.863,85.886,85.816,85.816,4363299992.0
2005-10-14 18:45:00,85.823,85.871,85.789,85.819,4061299991.0
2005-10-14 18:50:00,85.821,85.865,85.792,85.811,4106100012.0
2005-10-14 18:55:00,85.82,85.87,85.787,85.812,4348599995.0
2005-10-14 19:00:00,85.822,85.823,85.737,85.767,3068099988.0
2005-10-14 19:05:00,85.745,85.868,85.736,85.839,3667599992.0
2005-10-14 19:10:00,85.845,85.869,85.805,85.816,2187199992.0
2005-10-14 19:15:00,85.816,85.847,85.768,85.807,2856499996.0
2005-10-14 19:20:00,85.834,85.844,85.758,85.792,2645399994.0
2005-10-14 19:25:00,85.801,85.844,85.748,85.781,4265099997.0
2005-10-14 19:30:00,85.803,85.816,85.744,85.778,3720699985.0
2005-10-14 19:35:00,85.761,85.788,85.732,85.758,3446799984.0
2005-10-14 19:40:00,85.732,85.768,85.686,85.717,2865099996.0
2005-10-14 19:45:00,85.742,85.764,85.705,85.737,2739800000.0
2005-10-14 19:50:00,85.742,85.767,85.69,85.698,2786700007.0
2005-10-14 19:55:00,85.711,85.746,85.674,85.69,2898699990.0
2005-10-14 20:00:00,85.695,85.718,85.633,85.699,2066099995.0
2005-10-14 20:05:00,85.717,85.731,85.647,85.673,3355599991.0
2005-10-14 20:10:00,85.666,85.69,85.604,85.64,4282799996.0
2005-10-14 20:15:00,85.618,85.673,85.593,85.651,2629499982.0
2005-10-14 20:20:00,85.641,85.696,85.607,85.628,3231499995.0
2005-10-14 20:25:00,85.639,85.656,85.577,85.608,4791700007.0
2005-10-14 20:30:00,85.609,85.624,85.544,85.574,4557199984.0
2005-10-14 20:35:00,85.581,85.638,85.566,85.6,3221500004.0
2005-10-14 20:40:00,85.592,85.648,85.577,85.623,5624800004.0
2005-10-14 20:45:00,85.637,85.692,85.602,85.66,3229999997.0
2005-10-14 20:50:00,85.663,85.68,85.574,85.588,3810299994.0
2005-10-14 20:55:00,85.589,85.637,85.561,85.593,5028099999.0
2005-10-14 21:00:00,85.622,85.684,85.598,85.673,3247999993.0
2005-10-14 21:05:00,85.669,85.718,85.642,85.691,3124699986.0
2005-10-14 21:10:00,85.712,85.757,85.667,85.725,2874499986.0
2005-10-14 21:15:00,85.705,85.748,85.645,85.702,4185299990.0
2005-10-14 21:20:00,85.713,85.721,85.659,85.661,4748100005.0
2005-10-14 21:25:00,85.665,85.721,85.631,85.706,2815199999.0
2005-10-14 21:30:00,85.699,85.699,85.616,85.676,1791599991.0
2005-10-14 21:35:00,85.665,85.697,85.63,85.679,1869899997.0
2005-10-14 21:40:00,85.679,85.702,85.647,85.672,2491199983.0
2005-10-14 21:45:00,85.677,85.704,85.622,85.638,2048399993.0
2005-10-14 21:50:00,85.644,85.718,85.641,85.7,1625599999.0
2005-10-14 21:55:00,85.702,85.722,85.658,85.669,1151299995.0
2005-10-14 22:00:00,85.707,85.727,85.673,85.725,2981099995.0
2005-10-14 22:05:00,85.707,85.785,85.696,85.778,1035499990.0
2005-10-14 22:10:00,85.758,85.77,85.695,85.733,1622600000.0
2005-10-14 22:15:00,85.733,85.739,85.647,85.695,1646499995.0
2005-10-14 22:20:00,85.644,85.725,85.644,85.7,1733700004.0
2005-10-14 22:25:00,85.688,85.789,85.685,85.764,1405199995.0
2005-10-14 22:30:00,85.735,85.782,85.688,85.753,2073099999.0
2005-10-14 22:35:00,85.777,85.785,85.74,85.775,1135400003.0
2005-10-14 22:40:00,85.773,85.807,85.753,85.758,1384999990.0
2005-10-14 22:45:00,85.781,85.797,85.707,85.761,1710899985.0
2005-10-14 22:50:00,85.765,85.795,85.706,85.737,1619099994.0
2005-10-14 22:55:00,85.726,85.826,85.716,85.72,1375399995.0
2005-10-14 23:00:00,85.85,85.85,85.79,85.79,724799992.0
2005-10-14 23:05:00,85.81,85.82,85.78,85.81,543599994.0
2005-10-14 23:10:00,85.8,85.8,85.8,85.8,181199998.0
2005-10-14 23:15:00,85.78,85.81,85.78,85.81,543599994.0
2005-10-14 23:35:00,85.8,85.8,85.8,85.8,181199998.0
2005-10-14 23:40:00,85.97,85.97,85.97,85.97,181199998.0
2005-10-16 23:00:00,85.78,85.968,85.78,85.937,957999992.0
2005-10-16 23:05:00,85.932,85.97,85.909,85.913,1084399994.0
2005-10-16 23:10:00,85.944,85.982,85.932,85.941,902599998.0
2005-10-16 23:15:00,85.944,85.965,85.906,85.949,903499998.0
2005-10-16 23:20:00,85.941,85.979,85.906,85.939,1192799996.0
2005-10-16 23:25:00,85.908,85.973,85.904,85.953,1041600000.0
2005-10-16 23:30:00,85.948,86.008,85.918,85.969,1113800001.0
2005-10-16 23:35:00,85.978,86.002,85.924,85.973,980800003.0
2005-10-16 23:40:00,85.955,86.035,85.946,86.01,1118399990.0
2005-10-16 23:45:00,86.043,86.056,85.989,86.016,1038000001.0
2005-10-16 23:50:00,86.001,86.063,86.001,86.016,865100001.0
2005-10-16 23:55:00,86.025,86.096,86.004,86.041,909100001.0
2005-10-17 00:00:00,86.065,86.074,86.009,86.016,945599993.0
2005-10-17 00:05:00,86.021,86.07,85.84,86.022,952599998.0
2005-10-17 00:10:00,86.03,86.071,86.007,86.05,789700001.0
2005-10-17 00:15:00,86.026,86.061,86.009,86.019,1059000005.0
2005-10-17 00:20:00,86.028,86.061,85.997,86.012,1059400000.0
2005-10-17 00:25:00,85.989,86.044,85.982,86.028,1263099996.0
2005-10-17 00:30:00,86.037,86.038,85.969,85.987,973900001.0
2005-10-17 00:35:00,85.987,86.052,85.944,85.954,950099995.0
2005-10-17 00:40:00,85.982,86.033,85.957,86.0,1096199995.0
2005-10-17 00:45:00,85.992,86.025,85.968,85.982,843200002.0
2005-10-17 00:50:00,85.997,86.007,85.893,85.893,1050400001.0
2005-10-17 00:55:00,85.924,85.976,85.905,85.935,902199997.0
2005-10-17 01:00:00,85.945,85.959,85.888,85.917,916600002.0
2005-10-17 01:05:00,85.903,86.007,85.852,85.994,1168400003.0
2005-10-17 01:10:00,85.943,85.991,85.939,85.973,898399995.0
2005-10-17 01:15:00,85.979,86.044,85.961,85.99,870199996.0
2005-10-17 01:20:00,85.956,85.992,85.919,85.919,823700006.0
2005-10-17 01:25:00,85.987,85.989,85.912,85.933,911099998.0
2005-10-17 01:30:00,85.959,85.973,85.91,85.929,1103700010.0
2005-10-17 01:35:00,85.985,85.985,85.912,85.92,742099999.0
2005-10-17 01:40:00,85.951,85.978,85.912,85.937,1158699993.0
2005-10-17 01:45:00,85.891,85.96,85.877,85.91,871599999.0
2005-10-17 01:50:00,85.889,85.913,85.863,85.889,1060199994.0
2005-10-17 01:55:00,85.885,85.942,85.869,85.878,1035899996.0
2005-10-17 02:00:00,85.934,85.934,85.836,85.886,994699997.0
2005-10-17 02:05:00,85.876,85.903,85.847,85.869,1004299996.0
2005-10-17 02:10:00,85.856,85.924,85.855,85.895,940700002.0
2005-10-17 02:15:00,85.874,85.904,85.828,85.843,991399996.0
2005-10-17 02:20:00,85.836,85.848,85.803,85.824,910499999.0
2005-10-17 02:25:00,85.829,85.838,85.8,85.835,864300000.0
2005-10-17 02:30:00,85.831,85.845,85.789,85.811,1012999993.0
2005-10-17 02:35:00,85.834,85.867,85.783,85.783,899000000.0
2005-10-17 02:40:00,85.817,85.847,85.741,85.757,869099998.0
2005-10-17 02:45:00,85.754,85.804,85.705,85.796,886999999.0
2005-10-17 02:50:00,85.772,85.79,85.703,85.73,1058799996.0
2005-10-17 02:55:00,85.776,85.805,85.724,85.745,1115600002.0
2005-10-17 03:00:00,85.767,85.788,85.729,85.776,1112699999.0
2005-10-17 03:05:00,85.754,85.813,85.739,85.792,1147899989.0
2005-10-17 03:10:00,85.802,85.82,85.72,85.735,1094199991.0
2005-10-17 03:15:00,85.724,85.767,85.707,85.745,1255199985.0
2005-10-17 03:20:00,85.755,85.772,85.717,85.735,895699995.0
2005-10-17 03:25:00,85.715,85.742,85.672,85.693,988899996.0
2005-10-17 03:30:00,85.696,85.725,85.668,85.703,1152500001.0
2005-10-17 03:35:00,85.685,85.72,85.662,85.72,875699995.0
2005-10-17 03:40:00,85.715,85.737,85.667,85.698,1121699998.0
2005-10-17 03:45:00,85.711,85.741,85.671,85.722,888800002.0
2005-10-17 03:50:00,85.683,85.758,85.673,85.713,725699997.0
2005-10-17 03:55:00,85.716,85.77,85.7,85.744,786000001.0
2005-10-17 04:00:00,85.751,85.767,85.701,85.72,848699998.0
2005-10-17 04:05:00,85.7,85.779,85.696,85.747,994599998.0
2005-10-17 04:10:00,85.759,85.829,85.759,85.79,956099996.0
2005-10-17 04:15:00,85.781,85.82,85.754,85.773,1172399997.0
2005-10-17 04:20:00,85.784,85.818,85.759,85.789,926799991.0
2005-10-17 04:25:00,85.785,85.884,85.745,85.848,912500000.0
2005-10-17 04:30:00,85.863,85.885,85.794,85.812,1151199989.0
2005-10-17 04:35:00,85.814,85.845,85.772,85.797,879900000.0
2005-10-17 04:40:00,85.795,85.851,85.79,85.825,1182099990.0
2005-10-17 04:45:00,85.819,85.882,85.809,85.874,891199995.0
2005-10-17 04:50:00,85.851,85.898,85.828,85.874,1091899999.0
2005-10-17 04:55:00,85.864,85.896,85.841,85.856,761300006.0
2005-10-17 05:00:00,85.841,85.893,85.825,85.872,1027899995.0
2005-10-17 05:05:00,85.888,85.898,85.847,85.879,1069700002.0
2005-10-17 05:10:00,85.855,85.927,85.819,85.878,1139399999.0
2005-10-17 05:15:00,85.897,85.916,85.843,85.895,986699994.0
2005-10-17 05:20:00,85.881,85.914,85.841,85.877,923299993.0
2005-10-17 05:25:00,85.88,85.902,85.836,85.868,935699995.0
2005-10-17 05:30:00,85.885,85.904,85.84,85.87,931300003.0
2005-10-17 05:35:00,85.86,85.877,85.823,85.87,1100099993.0
2005-10-17 05:40:00,85.84,85.869,85.818,85.839,864399998.0
2005-10-17 05:45:00,85.851,85.883,85.784,85.799,827800004.0
2005-10-17 05:50:00,85.817,85.838,85.763,85.808,940400003.0
2005-10-17 05:55:00,85.813,85.827,85.764,85.77,743299992.0
2005-10-17 06:00:00,85.773,85.84,85.769,85.83,1177099992.0
2005-10-17 06:05:00,85.823,85.851,85.775,85.819,1103999999.0
2005-10-17 06:10:00,85.818,85.848,85.803,85.821,896200002.0
2005-10-17 06:15:00,85.821,85.847,85.79,85.818,1027599995.0
2005-10-17 06:20:00,85.796,85.857,85.796,85.817,1085799991.0
2005-10-17 06:25:00,85.836,85.853,85.775,85.823,944300001.0
2005-10-17 06:30:00,85.797,85.849,85.788,85.84,871699996.0
2005-10-17 06:35:00,85.818,85.852,85.803,85.81,996100000.0
2005-10-17 06:40:00,85.826,85.868,85.795,85.795,1055299999.0
2005-10-17 06:45:00,85.811,85.851,85.778,85.822,1011999995.0
2005-10-17 06:50:00,85.831,85.851,85.809,85.824,858099996.0
2005-10-17 06:55:00,85.807,85.834,85.779,85.792,1171899995.0
2005-10-17 07:00:00,85.783,85.833,85.777,85.819,1132100010.0
2005-10-17 07:05:00,85.805,85.841,85.763,85.813,840400000.0
2005-10-17 07:10:00,85.811,85.846,85.78,85.78,845299996.0
2005-10-17 07:15:00,85.768,85.852,85.742,85.842,1156000002.0
2005-10-17 07:20:00,85.807,85.851,85.784,85.843,954300002.0
2005-10-17 07:25:00,85.844,85.901,85.824,85.898,908999996.0
2005-10-17 07:30:00,85.875,85.915,85.867,85.897,1015099998.0
2005-10-17 07:35:00,85.891,85.949,85.874,85.907,897200001.0
2005-10-17 07:40:00,85.883,85.959,85.882,85.92,801200000.0
2005-10-17 07:45:00,85.904,85.971,85.904,85.933,1060199998.0
2005-10-17 07:50:00,85.936,85.95,85.889,85.94,1146999991.0
2005-10-17 07:55:00,85.93,85.982,85.93,85.952,889899998.0
2005-10-17 08:00:00,85.963,85.985,85.937,85.941,909400000.0
2005-10-17 08:05:00,85.926,85.986,85.922,85.961,1125099992.0
2005-10-17 08:10:00,85.953,85.987,85.931,85.958,935400000.0
2005-10-17 08:15:00,85.981,86.019,85.939,85.999,718700000.0
2005-10-17 08:20:00,86.015,86.03,85.969,86.012,1007199993.0
2005-10-17 08:25:00,85.986,86.042,85.986,86.027,670599997.0
2005-10-17 08:30:00,86.012,86.033,85.954,85.977,1181000006.0
2005-10-17 08:35:00,85.979,86.032,85.946,86.025,976499994.0
2005-10-17 08:40:00,86.015,86.081,85.956,86.081,1076199997.0
2005-10-17 08:45:00,86.075,86.086,86.023,86.065,901200005.0
2005-10-17 08:50:00,86.057,86.088,86.018,86.069,730600001.0
2005-10-17 08:55:00,86.087,86.087,86.017,86.062,941700006.0
2005-10-17 09:00:00,86.035,86.071,86.012,86.048,955799988.0
2005-10-17 09:05:00,86.064,86.094,86.019,86.079,858099998.0
2005-10-17 09:10:00,86.088,86.117,86.004,86.032,1016800002.0
2005-10-17 09:15:00,86.044,86.061,85.98,85.997,1078799997.0
2005-10-17 09:20:00,85.999,86.018,85.94,85.963,895999990.0
2005-10-17 09:25:00,85.973,86.022,85.951,86.015,896899998.0
2005-10-17 09:30:00,85.987,86.073,85.985,86.028,834100003.0
2005-10-17 09:35:00,86.038,86.058,85.995,86.055,888899990.0
2005-10-17 09:40:00,86.044,86.084,86.0,86.04,917899999.0
2005-10-17 09:45:00,86.02,86.105,86.007,86.102,1155199999.0
2005-10-17 09:50:00,86.107,86.107,86.035,86.062,926199998.0
2005-10-17 09:55:00,86.043,86.097,86.011,86.065,1195599999.0
2005-10-17 10:00:00,86.063,86.081,86.027,86.078,884899999.0
2005-10-17 10:05:00,86.066,86.088,85.982,86.049,1056100002.0
2005-10-17 10:10:00,86.081,86.093,86.046,86.071,1017799996.0
2005-10-17 10:15:00,86.08,86.103,86.026,86.066,966500004.0
2005-10-17 10:20:00,86.075,86.115,86.051,86.085,959099992.0
2005-10-17 10:25:00,86.05,86.092,86.012,86.079,946999999.0
2005-10-17 10:30:00,86.079,86.089,86.026,86.054,923300000.0
2005-10-17 10:35:00,86.048,86.077,86.012,86.031,916199997.0
2005-10-17 10:40:00,86.076,86.169,86.038,86.127,1279299991.0
2005-10-17 10:45:00,86.152,86.158,86.102,86.137,837000003.0
2005-10-17 10:50:00,86.13,86.146,86.07,86.087,1180199996.0
2005-10-17 10:55:00,86.088,86.115,86.03,86.08,761400006.0
2005-10-17 11:00:00,86.076,86.12,86.032,86.103,839700000.0
2005-10-17 11:05:00,86.085,86.118,86.042,86.071,1027999997.0
2005-10-17 11:10:00,86.061,86.126,86.051,86.104,897299994.0
2005-10-17 11:15:00,86.108,86.108,86.033,86.06,878499997.0
2005-10-17 11:20:00,86.058,86.058,85.999,86.02,836500000.0
2005-10-17 11:25:00,86.036,86.05,85.984,86.03,931300004.0
2005-10-17 11:30:00,86.055,86.084,86.003,86.036,1015700002.0
2005-10-17 11:35:00,86.038,86.078,86.008,86.065,1254299992.0
2005-10-17 11:40:00,86.031,86.112,86.031,86.053,1068199992.0
2005-10-17 11:45:00,86.024,86.054,85.996,86.048,1076000000.0
2005-10-17 11:50:00,86.028,86.08,86.02,86.05,1086200003.0
2005-10-17 11:55:00,86.103,86.103,86.029,86.057,905600001.0
2005-10-17 12:00:00,86.082,86.103,86.032,86.072,1075400001.0
2005-10-17 12:05:00,86.055,86.131,86.034,86.129,841699996.0
2005-10-17 12:10:00,86.107,86.134,86.073,86.115,884999994.0
2005-10-17 12:15:00,86.106,86.153,86.083,86.145,956400008.0
2005-10-17 12:20:00,86.141,86.151,86.042,86.063,960300003.0
2005-10-17 12:25:00,86.093,86.167,86.069,86.151,1047899993.0
2005-10-17 12:30:00,86.128,86.192,86.094,86.152,898099996.0
2005-10-17 12:35:00,86.162,86.162,86.109,86.153,920100003.0
2005-10-17 12:40:00,86.153,86.156,86.095,86.114,914999993.0
2005-10-17 12:45:00,86.132,86.145,86.028,86.113,775300000.0
2005-10-17 12:50:00,86.118,86.137,86.072,86.106,825300000.0
2005-10-17 12:55:00,86.092,86.112,86.057,86.089,877000003.0
2005-10-17 13:00:00,86.076,86.102,86.039,86.075,949399996.0
2005-10-17 13:05:00,86.049,86.127,86.036,86.065,1110699993.0
2005-10-17 13:10:00,86.091,86.153,86.064,86.11,923599997.0
2005-10-17 13:15:00,86.124,86.155,86.082,86.11,1142600004.0
2005-10-17 13:20:00,86.086,86.119,86.054,86.098,992099998.0
2005-10-17 13:25:00,86.087,86.12,86.056,86.07,998899996.0
2005-10-17 13:30:00,86.065,86.1,86.044,86.069,862199995.0
2005-10-17 13:35:00,86.08,86.098,86.026,86.097,1262299990.0
2005-10-17 13:40:00,86.112,86.117,86.038,86.069,1182100000.0
2005-10-17 13:45:00,86.076,86.088,86.034,86.061,1031799995.0
2005-10-17 13:50:00,85.992,86.088,85.992,86.062,865200000.0
2005-10-17 13:55:00,86.097,86.124,86.052,86.084,770699999.0
2005-10-17 14:00:00,86.106,86.128,86.084,86.106,893899998.0
2005-10-17 14:05:00,86.124,86.143,86.099,86.133,972200000.0
2005-10-17 14:10:00,86.128,86.14,86.083,86.098,839299992.0
2005-10-17 14:15:00,86.095,86.098,86.036,86.066,892599998.0
2005-10-17 14:20:00,86.063,86.082,85.996,86.061,775599997.0
2005-10-17 14:25:00,86.06,86.085,86.008,86.036,806399992.0
2005-10-17 14:30:00,86.024,86.09,86.019,86.046,923600002.0
2005-10-17 14:35:00,86.043,86.112,86.025,86.098,863600003.0
2005-10-17 14:40:00,86.097,86.141,86.057,86.138,942000000.0
2005-10-17 14:45:00,86.118,86.148,86.066,86.08,921399997.0
2005-10-17 14:50:00,86.065,86.088,86.037,86.052,964700000.0
2005-10-17 14:55:00,86.058,86.126,86.058,86.111,720499997.0
2005-10-17 15:00:00,86.082,86.134,86.082,86.111,791699994.0
2005-10-17 15:05:00,86.104,86.144,86.065,86.089,1087100002.0
2005-10-17 15:10:00,86.127,86.151,86.076,86.138,1122999993.0
2005-10-17 15:15:00,86.124,86.159,86.098,86.119,1015800001.0
2005-10-17 15:20:00,86.108,86.169,86.102,86.146,881499995.0
2005-10-17 15:25:00,86.125,86.188,86.116,86.183,933299999.0
2005-10-17 15:30:00,86.178,86.23,86.155,86.168,894800001.0
2005-10-17 15:35:00,86.183,86.252,86.166,86.235,854800002.0
2005-10-17 15:40:00,86.215,86.297,86.167,86.221,1018699993.0
2005-10-17 15:45:00,86.226,86.226,86.172,86.207,1261299992.0
2005-10-17 15:50:00,86.212,86.212,86.142,86.179,967199996.0
2005-10-17 15:55:00,86.169,86.235,86.144,86.168,1071899993.0
2005-10-17 16:00:00,86.151,86.196,86.151,86.163,1030099997.0
2005-10-17 16:05:00,86.19,86.204,86.143,86.2,1058099993.0
2005-10-17 16:10:00,86.192,86.214,86.154,86.181,861199999.0
2005-10-17 16:15:00,86.211,86.211,86.154,86.205,822399994.0
2005-10-17 16:20:00,86.212,86.212,86.145,86.165,1075700002.0
2005-10-17 16:25:00,86.152,86.188,86.118,86.168,898099996.0
2005-10-17 16:30:00,86.122,86.199,86.116,86.184,1034099991.0
2005-10-17 16:35:00,86.166,86.237,86.154,86.204,1148599992.0
2005-10-17 16:40:00,86.208,86.232,86.173,86.185,1084599998.0
2005-10-17 16:45:00,86.163,86.194,86.159,86.189,855499999.0
2005-10-17 16:50:00,86.189,86.199,86.145,86.16,1066499999.0
2005-10-17 16:55:00,86.141,86.248,86.13,86.226,835599994.0
2005-10-17 17:00:00,86.228,86.245,86.183,86.202,1028499997.0
2005-10-17 17:05:00,86.217,86.223,86.184,86.212,850300007.0
2005-10-17 17:10:00,86.218,86.235,86.179,86.215,989499999.0
2005-10-17 17:15:00,86.225,86.248,86.19,86.191,956099996.0
2005-10-17 17:20:00,86.215,86.241,86.188,86.206,1063099999.0
2005-10-17 17:25:00,86.194,86.211,86.151,86.195,990600000.0
2005-10-17 17:30:00,86.212,86.224,86.151,86.204,991100000.0
2005-10-17 17:35:00,86.185,86.214,86.133,86.179,769299995.0
2005-10-17 17:40:00,86.149,86.19,86.12,86.167,1234399997.0
2005-10-17 17:45:00,86.138,86.221,86.121,86.205,943299995.0
2005-10-17 17:50:00,86.186,86.218,86.108,86.108,949499998.0
2005-10-17 17:55:00,86.108,86.159,86.103,86.12,1020899994.0
2005-10-17 18:00:00,86.088,86.19,86.088,86.128,6916399992.0
2005-10-17 18:05:00,86.129,86.18,86.088,86.103,9329399976.0
2005-10-17 18:10:00,86.122,86.166,86.089,86.138,6448399998.0
2005-10-17 18:15:00,86.113,86.22,86.098,86.135,6708699971.0
2005-10-17 18:20:00,86.124,86.147,86.056,86.099,8451999984.0
2005-10-17 18:25:00,86.15,86.18,86.068,86.086,7152999968.0
2005-10-17 18:30:00,86.1,86.138,86.041,86.073,7219199982.0
2005-10-17 18:35:00,86.076,86.116,86.049,86.1,5546699977.0
2005-10-17 18:40:00,86.107,86.139,86.064,86.1,4160799999.0
2005-10-17 18:45:00,86.086,86.11,86.048,86.064,4135899996.0
2005-10-17 18:50:00,86.072,86.122,86.046,86.102,4017599971.0
2005-10-17 18:55:00,86.07,86.093,86.031,86.068,4135699999.0
2005-10-17 19:00:00,86.08,86.112,86.022,86.077,2757499985.0
2005-10-17 19:05:00,86.073,86.096,86.012,86.019,3568999985.0
2005-10-17 19:10:00,86.02,86.066,86.0,86.032,2043600005.0
2005-10-17 19:15:00,86.039,86.07,85.972,86.033,2591499972.0
2005-10-17 19:20:00,86.017,86.047,85.954,85.993,3016199991.0
2005-10-17 19:25:00,85.994,86.034,85.966,85.999,4808499978.0
2005-10-17 19:30:00,86.005,86.016,85.928,85.948,3836099983.0
2005-10-17 19:35:00,85.935,85.959,85.906,85.92,3474800005.0
2005-10-17 19:40:00,85.923,85.985,85.892,85.926,2718099980.0
2005-10-17 19:45:00,85.936,85.991,85.927,85.954,2569800000.0
2005-10-17 19:50:00,85.968,86.02,85.948,85.985,2901700012.0
2005-10-17 19:55:00,86.002,86.021,85.947,85.994,2960699986.0
2005-10-17 20:00:00,85.994,86.009,85.928,85.98,2190999999.0
2005-10-17 20:05:00,85.973,86.01,85.933,85.966,3061299974.0
2005-10-17 20:10:00,85.969,86.059,85.939,86.056,3867299985.0
2005-10-17 20:15:00,86.044,86.076,86.01,86.055,2412599988.0
2005-10-17 20:20:00,86.068,86.081,86.024,86.061,2782899985.0
2005-10-17 20:25:00,86.048,86.098,86.029,86.068,3982399978.0
2005-10-17 20:30:00,86.044,86.081,86.028,86.059,4760099997.0
2005-10-17 20:35:00,86.06,86.082,86.015,86.069,3177799995.0
2005-10-17 20:40:00,86.053,86.091,86.017,86.062,5323199993.0
2005-10-17 20:45:00,86.091,86.091,86.002,86.033,3733899985.0
2005-10-17 20:50:00,86.039,86.06,85.989,86.016,3659999994.0
2005-10-17 20:55:00,86.005,86.054,85.981,85.991,4952599983.0
2005-10-17 21:00:00,86.006,86.024,85.938,85.978,3606399984.0
2005-10-17 21:05:00,85.977,85.999,85.937,85.95,3222999993.0
2005-10-17 21:10:00,85.947,85.982,85.911,85.975,2433300004.0
2005-10-17 21:15:00,85.97,85.999,85.933,85.96,4216600001.0
2005-10-17 21:20:00,85.94,86.032,85.937,86.0,5132000000.0
2005-10-17 21:25:00,86.002,86.015,85.937,86.002,2990999977.0
2005-10-17 21:30:00,85.978,86.041,85.976,86.009,1531799999.0
2005-10-17 21:35:00,85.993,86.03,85.969,86.019,1819799997.0
2005-10-17 21:40:00,86.002,86.048,85.971,86.034,2765699992.0
2005-10-17 21:45:00,86.016,86.09,86.0,86.066,1961599987.0
2005-10-17 21:50:00,86.088,86.134,86.064,86.134,1555199995.0
2005-10-17 21:55:00,86.127,86.137,86.013,86.025,1172700006.0
2005-10-17 22:00:00,86.016,86.073,85.981,86.048,2645799991.0
2005-10-17 22:05:00,86.038,86.063,85.989,86.001,1042899992.0
2005-10-17 22:10:00,86.052,86.061,86.004,86.055,1676299997.0
2005-10-17 22:15:00,86.038,86.088,86.009,86.071,1676300002.0
2005-10-17 22:20:00,86.078,86.099,86.042,86.079,1478299991.0
2005-10-17 22:25:00,86.083,86.144,86.051,86.124,1782600000.0
2005-10-17 22:30:00,86.112,86.144,86.035,86.115,2144800004.0
2005-10-17 22:35:00,86.1,86.138,86.053,86.074,1310700004.0
2005-10-17 22:40:00,86.033,86.132,86.031,86.065,1370099991.0
2005-10-17 22:45:00,86.101,86.175,86.093,86.161,1589200000.0
2005-10-17 22:50:00,86.166,86.204,86.107,86.145,1631400001.0
2005-10-17 22:55:00,86.131,86.174,86.032,86.115,1640400003.0
2005-10-17 23:00:00,86.166,86.188,86.112,86.122,1049999997.0
2005-10-17 23:05:00,86.116,86.165,86.102,86.134,1017800002.0
2005-10-17 23:10:00,86.123,86.155,86.081,86.135,932699996.0
2005-10-17 23:15:00,86.144,86.149,86.063,86.071,881299998.0
2005-10-17 23:20:00,86.114,86.147,86.068,86.141,986699999.0
2005-10-17 23:25:00,86.142,86.155,86.078,86.107,1040500005.0
2005-10-17 23:30:00,86.124,86.16,86.086,86.096,895799996.0
2005-10-17 23:35:00,86.104,86.15,86.053,86.134,819100006.0
2005-10-17 23:40:00,86.126,86.142,86.084,86.125,1207699999.0
2005-10-17 23:45:00,86.104,86.139,86.078,86.12,1052099992.0
2005-10-17 23:50:00,86.11,86.157,86.088,86.14,1050999998.0
2005-10-17 23:55:00,86.145,86.153,86.108,86.114,1043800002.0
2005-10-18 00:00:00,86.127,86.163,86.094,86.118,1021699992.0
2005-10-18 00:05:00,86.111,86.146,86.088,86.127,860900001.0
2005-10-18 00:10:00,86.099,86.133,86.065,86.082,902500000.0
2005-10-18 00:15:00,86.059,86.104,86.049,86.086,1049900001.0
2005-10-18 00:20:00,86.087,86.104,86.054,86.097,1013299999.0
2005-10-18 00:25:00,86.092,86.107,86.048,86.102,827500000.0
2005-10-18 00:30:00,86.089,86.112,86.053,86.083,943600002.0
2005-10-18 00:35:00,86.083,86.107,86.042,86.088,1288999998.0
2005-10-18 00:40:00,86.075,86.191,86.072,86.182,1108700008.0
2005-10-18 00:45:00,86.164,86.25,86.151,86.165,882799994.0
2005-10-18 00:50:00,86.156,86.168,86.079,86.113,968699999.0
2005-10-18 00:55:00,86.14,86.165,86.096,86.137,790099997.0
2005-10-18 01:00:00,86.134,86.161,86.094,86.15,1081599998.0
2005-10-18 01:05:00,86.151,86.17,86.113,86.12,1088999991.0
2005-10-18 01:10:00,86.145,86.153,86.076,86.093,688999999.0
2005-10-18 01:15:00,86.073,86.132,86.061,86.122,937499996.0
2005-10-18 01:20:00,86.109,86.132,86.055,86.082,905800005.0
2005-10-18 01:25:00,86.072,86.116,86.06,86.102,1228900001.0
2005-10-18 01:30:00,86.076,86.132,86.051,86.075,1131999996.0
2005-10-18 01:35:00,86.084,86.102,86.03,86.051,883800003.0
2005-10-18 01:40:00,86.035,86.191,86.022,86.172,913299995.0
2005-10-18 01:45:00,86.162,86.231,86.125,86.224,834600000.0
2005-10-18 01:50:00,86.21,86.228,86.168,86.189,995399999.0
2005-10-18 01:55:00,86.201,86.218,86.166,86.19,991599995.0
2005-10-18 02:00:00,86.215,86.222,86.165,86.188,805200000.0
2005-10-18 02:05:00,86.155,86.219,86.145,86.179,990899995.0
2005-10-18 02:10:00,86.191,86.226,86.176,86.226,786800003.0
2005-10-18 02:15:00,86.245,86.27,86.218,86.221,1092799997.0
2005-10-18 02:20:00,86.252,86.26,86.179,86.21,981100000.0
2005-10-18 02:25:00,86.226,86.252,86.186,86.189,799200001.0
2005-10-18 02:30:00,86.212,86.23,86.17,86.207,990900006.0
2005-10-18 02:35:00,86.191,86.221,86.141,86.165,902700006.0
2005-10-18 02:40:00,86.165,86.191,86.103,86.154,908699998.0
2005-10-18 02:45:00,86.136,86.162,86.091,86.108,961299995.0
2005-10-18 02:50:00,86.105,86.181,86.103,86.142,1062099994.0
2005-10-18 02:55:00,86.15,86.169,86.11,86.162,883600001.0
2005-10-18 03:00:00,86.129,86.245,86.129,86.227,801100000.0
2005-10-18 03:05:00,86.226,86.259,86.196,86.232,958499995.0
2005-10-18 03:10:00,86.226,86.238,86.172,86.204,911299993.0
2005-10-18 03:15:00,86.195,86.225,86.164,86.19,1218700005.0
2005-10-18 03:20:00,86.19,86.249,86.168,86.218,993700005.0
2005-10-18 03:25:00,86.242,86.245,86.177,86.212,1101100003.0
2005-10-18 03:30:00,86.203,86.242,86.182,86.208,1029400003.0
2005-10-18 03:35:00,86.189,86.237,86.159,86.181,1069800002.0
2005-10-18 03:40:00,86.184,86.196,86.121,86.134,1135200000.0
2005-10-18 03:45:00,86.167,86.234,86.158,86.198,1009999999.0
2005-10-18 03:50:00,86.2,86.221,86.144,86.177,779000000.0
2005-10-18 03:55:00,86.202,86.228,86.16,86.178,1052799999.0
2005-10-18 04:00:00,86.162,86.199,86.133,86.191,1092099994.0
2005-10-18 04:05:00,86.198,86.198,86.14,86.188,982599993.0
2005-10-18 04:10:00,86.171,86.222,86.163,86.172,886099997.0
2005-10-18 04:15:00,86.191,86.227,86.173,86.227,1213600005.0
2005-10-18 04:20:00,86.197,86.227,86.165,86.217,701400001.0
2005-10-18 04:25:00,86.205,86.229,86.175,86.203,930699998.0
2005-10-18 04:30:00,86.194,86.217,86.173,86.179,1169300002.0
2005-10-18 04:35:00,86.194,86.217,86.15,86.199,775500001.0
2005-10-18 04:40:00,86.198,86.209,86.129,86.17,1042000002.0
2005-10-18 04:45:00,86.202,86.22,86.157,86.178,939799990.0
2005-10-18 04:50:00,86.155,86.21,86.143,86.181,1089399997.0
2005-10-18 04:55:00,86.181,86.202,86.158,86.183,812000001.0
2005-10-18 05:00:00,86.192,86.193,86.113,86.152,820700000.0
2005-10-18 05:05:00,86.146,86.173,86.117,86.173,1108399999.0
2005-10-18 05:10:00,86.184,86.231,86.129,86.173,892899996.0
2005-10-18 05:15:00,86.177,86.204,86.14,86.171,985199995.0
2005-10-18 05:20:00,86.182,86.193,86.12,86.173,895099996.0
2005-10-18 05:25:00,86.156,86.193,86.133,86.155,970899997.0
2005-10-18 05:30:00,86.193,86.203,86.151,86.176,881499993.0
2005-10-18 05:35:00,86.163,86.182,86.107,86.151,1097800004.0
2005-10-18 05:40:00,86.157,86.185,86.11,86.155,1105400000.0
2005-10-18 05:45:00,86.145,86.21,86.132,86.18,872900003.0
2005-10-18 05:50:00,86.205,86.214,86.144,86.19,923799992.0
2005-10-18 05:55:00,86.193,86.216,86.147,86.171,842500003.0
2005-10-18 06:00:00,86.182,86.195,86.121,86.153,1074299992.0
2005-10-18 06:05:00,86.167,86.21,86.152,86.191,876599998.0
2005-10-18 06:10:00,86.195,86.237,86.164,86.203,752399998.0
2005-10-18 06:15:00,86.233,86.252,86.202,86.23,896700003.0
2005-10-18 06:20:00,86.237,86.283,86.231,86.236,1222999995.0
2005-10-18 06:25:00,86.262,86.266,86.218,86.235,1206799996.0
2005-10-18 06:30:00,86.255,86.26,86.196,86.253,848500000.0
2005-10-18 06:35:00,86.244,86.265,86.192,86.245,981599995.0
2005-10-18 06:40:00,86.249,86.252,86.188,86.202,1103800000.0
2005-10-18 06:45:00,86.225,86.256,86.195,86.244,843999996.0
2005-10-18 06:50:00,86.246,86.255,86.2,86.24,831000000.0
2005-10-18 06:55:00,86.232,86.27,86.201,86.238,838400004.0
2005-10-18 07:00:00,86.235,86.266,86.207,86.215,875099994.0
2005-10-18 07:05:00,86.226,86.268,86.206,86.259,1103499997.0
2005-10-18 07:10:00,86.252,86.267,86.201,86.224,848000000.0
2005-10-18 07:15:00,86.217,86.269,86.188,86.248,978599998.0
2005-10-18 07:20:00,86.25,86.271,86.207,86.238,897299990.0
2005-10-18 07:25:00,86.227,86.262,86.205,86.222,1158599999.0
2005-10-18 07:30:00,86.23,86.258,86.208,86.239,828600003.0
2005-10-18 07:35:00,86.218,86.263,86.206,86.23,1200900003.0
2005-10-18 07:40:00,86.226,86.251,86.193,86.237,1178100001.0
2005-10-18 07:45:00,86.223,86.254,86.181,86.216,1088000004.0
2005-10-18 07:50:00,86.213,86.233,86.154,86.19,840099992.0
2005-10-18 07:55:00,86.2,86.235,86.173,86.233,795299997.0
2005-10-18 08:00:00,86.223,86.228,86.16,86.202,875799999.0
2005-10-18 08:05:00,86.205,86.241,86.17,86.212,1133099997.0
2005-10-18 08:10:00,86.2,86.252,86.178,86.208,1149600004.0
2005-10-18 08:15:00,86.215,86.25,86.185,86.227,727399999.0
2005-10-18 08:20:00,86.189,86.25,86.184,86.237,826799989.0
2005-10-18 08:25:00,86.199,86.242,86.173,86.19,1112200002.0
2005-10-18 08:30:00,86.164,86.205,86.149,86.189,1232499996.0
2005-10-18 08:35:00,86.201,86.236,86.179,86.22,847999996.0
2005-10-18 08:40:00,86.22,86.227,86.181,86.217,1331199986.0
2005-10-18 08:45:00,86.177,86.224,86.173,86.187,886099995.0
2005-10-18 08:50:00,86.188,86.201,86.143,86.181,932699994.0
2005-10-18 08:55:00,86.166,86.204,86.138,86.174,953199997.0
2005-10-18 09:00:00,86.159,86.25,86.155,86.19,1056099997.0
2005-10-18 09:05:00,86.224,86.253,86.187,86.229,800799999.0
2005-10-18 09:10:00,86.218,86.288,86.192,86.257,852399993.0
2005-10-18 09:15:00,86.27,86.273,86.209,86.222,1079100003.0
2005-10-18 09:20:00,86.215,86.265,86.19,86.245,809299992.0
2005-10-18 09:25:00,86.257,86.295,86.205,86.286,904599992.0
2005-10-18 09:30:00,86.266,86.364,86.265,86.358,909800000.0
2005-10-18 09:35:00,86.345,86.379,86.317,86.337,818300004.0
2005-10-18 09:40:00,86.327,86.404,86.301,86.343,911100003.0
2005-10-18 09:45:00,86.36,86.435,86.35,86.426,993299988.0
2005-10-18 09:50:00,86.418,86.448,86.379,86.408,1074499995.0
2005-10-18 09:55:00,86.383,86.411,86.34,86.402,1170699995.0
2005-10-18 10:00:00,86.38,86.429,86.355,86.38,1071599996.0
2005-10-18 10:05:00,86.357,86.406,86.325,86.395,866899995.0
2005-10-18 10:10:00,86.397,86.43,86.35,86.43,838999998.0
2005-10-18 10:15:00,86.404,86.442,86.379,86.409,718999997.0
2005-10-18 10:20:00,86.425,86.465,86.399,86.415,891099999.0
2005-10-18 10:25:00,86.438,86.456,86.399,86.415,841199994.0
2005-10-18 10:30:00,86.413,86.466,86.399,86.436,886899996.0
2005-10-18 10:35:00,86.459,86.496,86.437,86.451,997599996.0
2005-10-18 10:40:00,86.458,86.484,86.432,86.45,1302099999.0
2005-10-18 10:45:00,86.441,86.473,86.417,86.439,999200004.0
2005-10-18 10:50:00,86.448,86.516,86.418,86.516,883799999.0
2005-10-18 10:55:00,86.517,86.517,86.444,86.469,1137099999.0
2005-10-18 11:00:00,86.467,86.516,86.422,86.494,983700001.0
2005-10-18 11:05:00,86.485,86.55,86.451,86.55,941099998.0
2005-10-18 11:10:00,86.553,86.557,86.494,86.522,1081800004.0
2005-10-18 11:15:00,86.542,86.542,86.489,86.51,871800012.0
2005-10-18 11:20:00,86.485,86.526,86.436,86.488,883300002.0
2005-10-18 11:25:00,86.482,86.525,86.469,86.483,880299999.0
2005-10-18 11:30:00,86.491,86.514,86.462,86.485,918000005.0
2005-10-18 11:35:00,86.482,86.482,86.389,86.441,940599998.0
2005-10-18 11:40:00,86.407,86.469,86.387,86.438,1060600005.0
2005-10-18 11:45:00,86.455,86.525,86.424,86.505,1035200002.0
2005-10-18 11:50:00,86.511,86.528,86.458,86.513,1274399990.0
2005-10-18 11:55:00,86.502,86.532,86.489,86.501,877300000.0
2005-10-18 12:00:00,86.506,86.506,86.458,86.472,1087499995.0
2005-10-18 12:05:00,86.472,86.484,86.43,86.469,847600001.0
2005-10-18 12:10:00,86.454,86.511,86.454,86.495,1020799991.0
2005-10-18 12:15:00,86.477,86.526,86.459,86.521,1146199992.0
2005-10-18 12:20:00,86.484,86.536,86.466,86.467,1123099999.0
2005-10-18 12:25:00,86.467,86.56,86.455,86.51,905100002.0
2005-10-18 12:30:00,86.51,86.58,86.48,86.53,798500000.0
2005-10-18 12:35:00,86.514,86.514,86.453,86.484,983699998.0
2005-10-18 12:40:00,86.497,86.524,86.456,86.507,1286900010.0
2005-10-18 12:45:00,86.512,86.512,86.423,86.492,1061300001.0
2005-10-18 12:50:00,86.498,86.527,86.466,86.502,1036599997.0
2005-10-18 12:55:00,86.501,86.529,86.486,86.515,973299993.0
2005-10-18 13:00:00,86.494,86.522,86.42,86.449,789899999.0
2005-10-18 13:05:00,86.448,86.508,86.392,86.479,938700001.0
2005-10-18 13:10:00,86.48,86.521,86.439,86.507,960199998.0
2005-10-18 13:15:00,86.512,86.541,86.474,86.514,1039099997.0
2005-10-18 13:20:00,86.512,86.532,86.475,86.485,1090299998.0
2005-10-18 13:25:00,86.5,86.521,86.461,86.498,972200003.0
2005-10-18 13:30:00,86.461,86.505,86.407,86.438,1082399998.0
2005-10-18 13:35:00,86.4,86.453,86.372,86.442,1079100001.0
2005-10-18 13:40:00,86.426,86.459,86.399,86.416,1017900002.0
2005-10-18 13:45:00,86.426,86.453,86.375,86.447,1200799999.0
2005-10-18 13:50:00,86.441,86.456,86.4,86.425,819300001.0
2005-10-18 13:55:00,86.443,86.456,86.4,86.412,1070599996.0
2005-10-18 14:00:00,86.413,86.442,86.39,86.424,926800002.0
2005-10-18 14:05:00,86.413,86.437,86.388,86.4,1104899987.0
2005-10-18 14:10:00,86.423,86.446,86.367,86.432,933299995.0
2005-10-18 14:15:00,86.43,86.47,86.387,86.418,1086099997.0
2005-10-18 14:20:00,86.424,86.438,86.352,86.366,1119200005.0
2005-10-18 14:25:00,86.351,86.407,86.346,86.362,783200003.0
2005-10-18 14:30:00,86.329,86.419,86.329,86.388,1023199990.0
2005-10-18 14:35:00,86.382,86.413,86.375,86.405,802400006.0
2005-10-18 14:40:00,86.376,86.421,86.36,86.376,895300000.0
2005-10-18 14:45:00,86.361,86.398,86.333,86.366,1078500003.0
2005-10-18 14:50:00,86.372,86.416,86.357,86.371,824299999.0
2005-10-18 14:55:00,86.353,86.42,86.349,86.402,795099996.0
2005-10-18 15:00:00,86.379,86.416,86.325,86.357,1123800005.0
2005-10-18 15:05:00,86.356,86.439,86.285,86.383,1273399996.0
2005-10-18 15:10:00,86.404,86.445,86.38,86.424,922399996.0
2005-10-18 15:15:00,86.399,86.457,86.387,86.41,1060799999.0
2005-10-18 15:20:00,86.397,86.417,86.354,86.363,851700004.0
2005-10-18 15:25:00,86.383,86.4,86.316,86.332,928099996.0
2005-10-18 15:30:00,86.312,86.347,86.284,86.315,923100000.0
2005-10-18 15:35:00,86.302,86.333,86.259,86.298,757400001.0
2005-10-18 15:40:00,86.294,86.322,86.239,86.242,1076900000.0
2005-10-18 15:45:00,86.263,86.337,86.232,86.299,989900008.0
2005-10-18 15:50:00,86.307,86.358,86.285,86.332,739999998.0
2005-10-18 15:55:00,86.347,86.357,86.307,86.344,1074200005.0
2005-10-18 16:00:00,86.39,86.45,86.324,86.345,1029899997.0
2005-10-18 16:05:00,86.323,86.382,86.309,86.356,1029699991.0
2005-10-18 16:10:00,86.355,86.392,86.337,86.385,742199995.0
2005-10-18 16:15:00,86.369,86.398,86.33,86.371,860899997.0
2005-10-18 16:20:00,86.387,86.406,86.341,86.358,940600002.0
2005-10-18 16:25:00,86.364,86.364,86.297,86.326,1122999992.0
2005-10-18 16:30:00,86.321,86.369,86.321,86.354,1011399998.0
2005-10-18 16:35:00,86.362,86.369,86.316,86.358,990499997.0
2005-10-18 16:40:00,86.341,86.394,86.321,86.387,1045300001.0
2005-10-18 16:45:00,86.376,86.462,86.376,86.434,956899998.0
2005-10-18 16:50:00,86.451,86.478,86.416,86.452,896999999.0
2005-10-18 16:55:00,86.412,86.449,86.38,86.385,893799996.0
2005-10-18 17:00:00,86.396,86.45,86.392,86.422,1015799993.0
2005-10-18 17:05:00,86.42,86.463,86.416,86.427,827699994.0
2005-10-18 17:10:00,86.461,86.48,86.418,86.461,1180699998.0
2005-10-18 17:15:00,86.473,86.499,86.438,86.455,960500008.0
2005-10-18 17:20:00,86.467,86.497,86.424,86.473,908299996.0
2005-10-18 17:25:00,86.495,86.536,86.429,86.45,953900003.0
2005-10-18 17:30:00,86.444,86.507,86.43,86.495,976099990.0
2005-10-18 17:35:00,86.47,86.488,86.439,86.439,726600004.0
2005-10-18 17:40:00,86.449,86.467,86.417,86.45,1415599995.0
2005-10-18 17:45:00,86.417,86.461,86.41,86.422,1092500000.0
2005-10-18 17:50:00,86.421,86.462,86.406,86.419,1097700002.0
2005-10-18 17:55:00,86.413,86.49,86.405,86.41,1116500002.0
2005-10-18 18:00:00,86.38,86.52,86.38,86.442,6628399970.0
2005-10-18 18:05:00,86.465,86.472,86.412,86.436,9507199984.0
2005-10-18 18:10:00,86.428,86.457,86.388,86.415,7035699980.0
2005-10-18 18:15:00,86.394,86.409,86.318,86.341,7684799999.0
2005-10-18 18:20:00,86.344,86.42,86.299,86.369,7805799969.0
2005-10-18 18:25:00,86.42,86.43,86.326,86.384,6832699973.0
2005-10-18 18:30:00,86.341,86.396,86.305,86.358,7378499972.0
2005-10-18 18:35:00,86.337,86.399,86.298,86.386,5212699992.0
2005-10-18 18:40:00,86.395,86.414,86.357,86.365,4446099999.0
2005-10-18 18:45:00,86.388,86.437,86.373,86.406,3447299994.0
2005-10-18 18:50:00,86.421,86.475,86.394,86.455,3862699992.0
2005-10-18 18:55:00,86.45,86.482,86.431,86.441,4109599997.0
2005-10-18 19:00:00,86.445,86.509,86.434,86.495,3272699995.0
2005-10-18 19:05:00,86.513,86.513,86.445,86.498,3379999988.0
2005-10-18 19:10:00,86.479,86.507,86.451,86.485,1903800000.0
2005-10-18 19:15:00,86.455,86.473,86.389,86.428,2464200009.0
2005-10-18 19:20:00,86.428,86.435,86.313,86.362,3132299986.0
2005-10-18 19:25:00,86.365,86.439,86.349,86.418,4602599986.0
2005-10-18 19:30:00,86.415,86.434,86.372,86.418,3616599978.0
2005-10-18 19:35:00,86.433,86.467,86.392,86.433,3403299983.0
2005-10-18 19:40:00,86.393,86.487,86.372,86.425,2875599992.0
2005-10-18 19:45:00,86.418,86.45,86.385,86.428,2425199991.0
2005-10-18 19:50:00,86.426,86.457,86.386,86.404,2913299988.0
2005-10-18 19:55:00,86.423,86.468,86.407,86.46,2866900002.0
2005-10-18 20:00:00,86.465,86.468,86.389,86.418,2078299996.0
2005-10-18 20:05:00,86.437,86.472,86.411,86.456,3040299981.0
2005-10-18 20:10:00,86.439,86.46,86.393,86.428,4095600000.0
2005-10-18 20:15:00,86.425,86.449,86.388,86.399,2238099997.0
2005-10-18 20:20:00,86.406,86.485,86.343,86.377,2904099997.0
2005-10-18 20:25:00,86.408,86.412,86.327,86.361,4401499993.0
2005-10-18 20:30:00,86.396,86.442,86.371,86.408,4574800003.0
2005-10-18 20:35:00,86.445,86.476,86.419,86.464,3275899986.0
2005-10-18 20:40:00,86.456,86.547,86.456,86.532,4711799984.0
2005-10-18 20:45:00,86.539,86.586,86.486,86.546,3643800002.0
2005-10-18 20:50:00,86.567,86.574,86.515,86.538,3605899988.0
2005-10-18 20:55:00,86.553,86.568,86.448,86.547,5146499970.0
2005-10-18 21:00:00,86.547,86.576,86.516,86.516,3574900001.0
2005-10-18 21:05:00,86.54,86.573,86.513,86.525,3353499976.0
2005-10-18 21:10:00,86.53,86.543,86.47,86.497,2692199995.0
2005-10-18 21:15:00,86.49,86.53,86.472,86.502,4504799998.0
2005-10-18 21:20:00,86.516,86.541,86.462,86.498,4575300002.0
2005-10-18 21:25:00,86.505,86.545,86.493,86.518,2902399998.0
2005-10-18 21:30:00,86.517,86.564,86.466,86.493,1536099993.0
2005-10-18 21:35:00,86.494,86.555,86.493,86.534,1996499989.0
2005-10-18 21:40:00,86.537,86.565,86.497,86.536,2451499991.0
2005-10-18 21:45:00,86.542,86.554,86.496,86.525,1965599987.0
2005-10-18 21:50:00,86.528,86.55,86.475,86.503,1408999995.0
2005-10-18 21:55:00,86.52,86.52,86.433,86.45,1242600001.0
2005-10-18 22:00:00,86.454,86.508,86.43,86.473,2941799992.0
2005-10-18 22:05:00,86.462,86.501,86.437,86.489,937799993.0
2005-10-18 22:10:00,86.487,86.513,86.453,86.461,1841099996.0
2005-10-18 22:15:00,86.484,86.496,86.445,86.492,1593699996.0
2005-10-18 22:20:00,86.496,86.529,86.479,86.513,1731999996.0
2005-10-18 22:25:00,86.507,86.526,86.475,86.518,1806199993.0
2005-10-18 22:30:00,86.49,86.506,86.415,86.446,2216699985.0
2005-10-18 22:35:00,86.44,86.475,86.415,86.423,1312900003.0
2005-10-18 22:40:00,86.419,86.464,86.406,86.431,1190800002.0
2005-10-18 22:45:00,86.43,86.462,86.404,86.453,1502100003.0
2005-10-18 22:50:00,86.429,86.531,86.422,86.468,1519899987.0
2005-10-18 22:55:00,86.475,86.513,86.407,86.408,1600099997.0
2005-10-18 23:00:00,86.484,86.532,86.422,86.487,1036399988.0
2005-10-18 23:05:00,86.444,86.481,86.428,86.455,1049000001.0
2005-10-18 23:10:00,86.468,86.508,86.432,86.474,994099996.0
2005-10-18 23:15:00,86.48,86.537,86.465,86.533,1078799997.0
2005-10-18 23:20:00,86.517,86.551,86.481,86.494,1056399994.0
2005-10-18 23:25:00,86.505,86.561,86.467,86.523,1013199993.0
2005-10-18 23:30:00,86.498,86.544,86.472,86.52,1010199996.0
2005-10-18 23:35:00,86.516,86.539,86.429,86.487,857400002.0
2005-10-18 23:40:00,86.504,86.532,86.408,86.462,1093100001.0
2005-10-18 23:45:00,86.429,86.486,86.41,86.428,998799999.0
2005-10-18 23:50:00,86.457,86.48,86.427,86.445,997099998.0
2005-10-18 23:55:00,86.455,86.471,86.402,86.402,908899994.0
2005-10-19 00:00:00,86.428,86.481,86.385,86.462,987399996.0
2005-10-19 00:05:00,86.477,86.492,86.405,86.436,988799995.0
2005-10-19 00:10:00,86.404,86.476,86.392,86.413,997799998.0
2005-10-19 00:15:00,86.453,86.467,86.376,86.376,1032600000.0
2005-10-19 00:20:00,86.382,86.44,86.36,86.36,1167400001.0
2005-10-19 00:25:00,86.374,86.437,86.352,86.42,1060799993.0
2005-10-19 00:30:00,86.386,86.468,86.385,86.444,755499998.0
2005-10-19 00:35:00,86.429,86.466,86.402,86.442,1273999990.0
2005-10-19 00:40:00,86.434,86.487,86.41,86.487,1140299994.0
2005-10-19 00:45:00,86.447,86.489,86.435,86.457,940200001.0
2005-10-19 00:50:00,86.457,86.483,86.421,86.453,1043699998.0
2005-10-19 00:55:00,86.464,86.488,86.423,86.438,867600002.0
2005-10-19 01:00:00,86.434,86.486,86.426,86.455,1111400003.0
2005-10-19 01:05:00,86.449,86.457,86.403,86.445,1096999994.0
2005-10-19 01:10:00,86.405,86.465,86.394,86.417,1084599998.0
2005-10-19 01:15:00,86.405,86.47,86.405,86.468,1126000005.0
2005-10-19 01:20:00,86.467,86.506,86.445,86.468,879399998.0
2005-10-19 01:25:00,86.496,86.514,86.46,86.512,974800000.0
2005-10-19 01:30:00,86.497,86.55,86.457,86.493,1136799994.0
2005-10-19 01:35:00,86.52,86.533,86.489,86.508,996400002.0
2005-10-19 01:40:00,86.487,86.551,86.474,86.545,1127900000.0
2005-10-19 01:45:00,86.537,86.566,86.516,86.53,1162499992.0
2005-10-19 01:50:00,86.528,86.561,86.51,86.523,861099993.0
2005-10-19 01:55:00,86.534,86.564,86.502,86.512,993800000.0
2005-10-19 02:00:00,86.494,86.552,86.493,86.531,1017400008.0
2005-10-19 02:05:00,86.51,86.526,86.472,86.503,1112200000.0
2005-10-19 02:10:00,86.482,86.509,86.461,86.466,1115299993.0
2005-10-19 02:15:00,86.494,86.514,86.448,86.463,1113399999.0
2005-10-19 02:20:00,86.474,86.487,86.422,86.447,904999997.0
2005-10-19 02:25:00,86.428,86.48,86.421,86.426,1227200006.0
2005-10-19 02:30:00,86.431,86.444,86.373,86.407,1113599998.0
2005-10-19 02:35:00,86.4,86.438,86.367,86.388,1184000006.0
2005-10-19 02:40:00,86.384,86.455,86.384,86.416,934499997.0
2005-10-19 02:45:00,86.437,86.454,86.401,86.447,910799998.0
2005-10-19 02:50:00,86.397,86.436,86.31,86.321,1001600001.0
2005-10-19 02:55:00,86.308,86.401,86.296,86.4,959200002.0
2005-10-19 03:00:00,86.363,86.383,86.326,86.352,911300000.0
2005-10-19 03:05:00,86.348,86.371,86.321,86.349,1027299997.0
2005-10-19 03:10:00,86.34,86.377,86.33,86.371,1032200002.0
2005-10-19 03:15:00,86.36,86.382,86.332,86.346,965299991.0
2005-10-19 03:20:00,86.337,86.373,86.321,86.339,964700000.0
2005-10-19 03:25:00,86.333,86.394,86.328,86.367,819999999.0
2005-10-19 03:30:00,86.358,86.387,86.31,86.352,1099299997.0
2005-10-19 03:35:00,86.366,86.397,86.328,86.387,939699994.0
2005-10-19 03:40:00,86.364,86.396,86.318,86.359,1193500001.0
2005-10-19 03:45:00,86.384,86.393,86.343,86.365,978099996.0
2005-10-19 03:50:00,86.366,86.4,86.323,86.359,883200003.0
2005-10-19 03:55:00,86.363,86.385,86.334,86.378,1061600004.0
2005-10-19 04:00:00,86.326,86.387,86.321,86.378,975099992.0
2005-10-19 04:05:00,86.389,86.422,86.354,86.406,1055399999.0
2005-10-19 04:10:00,86.388,86.427,86.378,86.395,1112699992.0
2005-10-19 04:15:00,86.397,86.423,86.355,86.405,1076299996.0
2005-10-19 04:20:00,86.388,86.431,86.37,86.402,947599990.0
2005-10-19 04:25:00,86.39,86.433,86.383,86.407,759100003.0
2005-10-19 04:30:00,86.423,86.443,86.387,86.422,985899996.0
2005-10-19 04:35:00,86.405,86.433,86.37,86.421,728799994.0
2005-10-19 04:40:00,86.41,86.435,86.384,86.393,1065999994.0
2005-10-19 04:45:00,86.387,86.427,86.37,86.414,840000001.0
2005-10-19 04:50:00,86.396,86.432,86.372,86.376,1258499999.0
2005-10-19 04:55:00,86.383,86.424,86.375,86.376,904499998.0
2005-10-19 05:00:00,86.394,86.43,86.377,86.406,1084099992.0
2005-10-19 05:05:00,86.389,86.433,86.367,86.415,1170900000.0
2005-10-19 05:10:00,86.418,86.434,86.366,86.4,921099992.0
2005-10-19 05:15:00,86.389,86.432,86.379,86.381,1266299996.0
2005-10-19 05:20:00,86.407,86.421,86.366,86.381,1134799995.0
2005-10-19 05:25:00,86.417,86.428,86.374,86.403,991599996.0
2005-10-19 05:30:00,86.422,86.439,86.382,86.396,990499991.0
2005-10-19 05:35:00,86.393,86.423,86.371,86.386,902899989.0
2005-10-19 05:40:00,86.408,86.417,86.349,86.39,1009799988.0
2005-10-19 05:45:00,86.379,86.42,86.351,86.37,955099994.0
2005-10-19 05:50:00,86.368,86.401,86.338,86.365,780900005.0
2005-10-19 05:55:00,86.39,86.443,86.39,86.417,885600001.0
2005-10-19 06:00:00,86.427,86.487,86.425,86.467,1014299992.0
2005-10-19 06:05:00,86.473,86.473,86.407,86.42,999500007.0
2005-10-19 06:10:00,86.435,86.475,86.416,86.454,946699998.0
2005-10-19 06:15:00,86.463,86.475,86.433,86.442,985900004.0
2005-10-19 06:20:00,86.449,86.475,86.421,86.455,1022599992.0
2005-10-19 06:25:00,86.467,86.479,86.417,86.445,1061900004.0
2005-10-19 06:30:00,86.425,86.509,86.422,86.495,895199994.0
2005-10-19 06:35:00,86.482,86.507,86.447,86.489,990100004.0
2005-10-19 06:40:00,86.485,86.51,86.445,86.484,1078799996.0
2005-10-19 06:45:00,86.501,86.518,86.451,86.471,916899991.0
2005-10-19 06:50:00,86.457,86.504,86.425,86.49,1003000006.0
2005-10-19 06:55:00,86.47,86.497,86.441,86.453,952499993.0
2005-10-19 07:00:00,86.462,86.49,86.437,86.456,1016899999.0
2005-10-19 07:05:00,86.448,86.479,86.427,86.455,893099999.0
2005-10-19 07:10:00,86.436,86.476,86.415,86.476,918400000.0
2005-10-19 07:15:00,86.442,86.508,86.435,86.482,1071999992.0
2005-10-19 07:20:00,86.468,86.496,86.43,86.458,794700000.0
2005-10-19 07:25:00,86.457,86.489,86.429,86.468,1126300003.0
2005-10-19 07:30:00,86.463,86.504,86.447,86.47,913800001.0
2005-10-19 07:35:00,86.465,86.507,86.459,86.479,1029000000.0
2005-10-19 07:40:00,86.49,86.509,86.432,86.492,867199999.0
2005-10-19 07:45:00,86.472,86.508,86.434,86.48,1107899995.0
2005-10-19 07:50:00,86.489,86.505,86.439,86.505,813299999.0
2005-10-19 07:55:00,86.492,86.522,86.452,86.48,813799993.0
2005-10-19 08:00:00,86.499,86.499,86.408,86.434,780100003.0
2005-10-19 08:05:00,86.452,86.478,86.41,86.478,1032599992.0
2005-10-19 08:10:00,86.428,86.468,86.407,86.425,764799996.0
2005-10-19 08:15:00,86.432,86.433,86.378,86.401,853999988.0
2005-10-19 08:20:00,86.399,86.446,86.392,86.433,1152799993.0
2005-10-19 08:25:00,86.419,86.511,86.395,86.496,776299999.0
2005-10-19 08:30:00,86.472,86.505,86.438,86.463,1007199998.0
2005-10-19 08:35:00,86.467,86.491,86.434,86.466,849300004.0
2005-10-19 08:40:00,86.455,86.485,86.408,86.485,951000001.0
2005-10-19 08:45:00,86.501,86.503,86.429,86.47,1004300000.0
2005-10-19 08:50:00,86.484,86.495,86.449,86.469,847000000.0
2005-10-19 08:55:00,86.47,86.503,86.397,86.414,791099998.0
2005-10-19 09:00:00,86.409,86.418,86.331,86.349,1054200005.0
2005-10-19 09:05:00,86.327,86.346,86.259,86.28,895799995.0
2005-10-19 09:10:00,86.285,86.365,86.27,86.338,881399992.0
2005-10-19 09:15:00,86.321,86.346,86.283,86.32,962400003.0
2005-10-19 09:20:00,86.342,86.374,86.301,86.352,756400005.0
2005-10-19 09:25:00,86.367,86.402,86.339,86.395,950099994.0
2005-10-19 09:30:00,86.383,86.417,86.36,86.36,737700002.0
2005-10-19 09:35:00,86.385,86.405,86.326,86.334,684299999.0
2005-10-19 09:40:00,86.325,86.395,86.317,86.368,931699995.0
2005-10-19 09:45:00,86.378,86.39,86.326,86.353,975900000.0
2005-10-19 09:50:00,86.345,86.345,86.273,86.279,867799996.0
2005-10-19 09:55:00,86.264,86.314,86.255,86.286,965499993.0
2005-10-19 10:00:00,86.287,86.319,86.25,86.263,1003300000.0
2005-10-19 10:05:00,86.249,86.296,86.24,86.252,1033300002.0
2005-10-19 10:10:00,86.25,86.313,86.233,86.31,992599994.0
2005-10-19 10:15:00,86.304,86.33,86.277,86.297,932099997.0
2005-10-19 10:20:00,86.326,86.36,86.279,86.317,876299999.0
2005-10-19 10:25:00,86.323,86.371,86.294,86.319,1097599993.0
2005-10-19 10:30:00,86.328,86.352,86.291,86.308,958799996.0
2005-10-19 10:35:00,86.312,86.324,86.241,86.265,1175799999.0
2005-10-19 10:40:00,86.259,86.304,86.206,86.254,1392699993.0
2005-10-19 10:45:00,86.245,86.308,86.227,86.291,901700000.0
2005-10-19 10:50:00,86.306,86.313,86.231,86.285,860700006.0
2005-10-19 10:55:00,86.3,86.339,86.268,86.317,1090700003.0
2005-10-19 11:00:00,86.326,86.353,86.282,86.339,1045700003.0
2005-10-19 11:05:00,86.352,86.352,86.272,86.277,1122699998.0
2005-10-19 11:10:00,86.292,86.388,86.281,86.345,921999999.0
2005-10-19 11:15:00,86.34,86.378,86.297,86.315,900999998.0
2005-10-19 11:20:00,86.302,86.378,86.299,86.369,965899991.0
2005-10-19 11:25:00,86.376,86.439,86.349,86.42,946199995.0
2005-10-19 11:30:00,86.423,86.468,86.38,86.444,1150400003.0
2005-10-19 11:35:00,86.46,86.479,86.411,86.418,1199300000.0
2005-10-19 11:40:00,86.406,86.469,86.376,86.405,828900006.0
2005-10-19 11:45:00,86.41,86.458,86.387,86.433,1269599990.0
2005-10-19 11:50:00,86.397,86.478,86.382,86.472,1144599996.0
2005-10-19 11:55:00,86.477,86.488,86.447,86.465,933899997.0
2005-10-19 12:00:00,86.45,86.473,86.42,86.456,962500005.0
2005-10-19 12:05:00,86.439,86.471,86.405,86.453,925199994.0
2005-10-19 12:10:00,86.434,86.488,86.393,86.459,1019699998.0
2005-10-19 12:15:00,86.458,86.519,86.432,86.517,880900001.0
2005-10-19 12:20:00,86.517,86.538,86.442,86.46,1151199996.0
2005-10-19 12:25:00,86.436,86.583,86.42,86.583,1163899997.0
2005-10-19 12:30:00,86.555,86.597,86.516,86.577,967499993.0
2005-10-19 12:35:00,86.584,86.586,86.533,86.568,818599991.0
2005-10-19 12:40:00,86.563,86.575,86.514,86.546,914499990.0
2005-10-19 12:45:00,86.585,86.618,86.536,86.545,849599993.0
2005-10-19 12:50:00,86.531,86.59,86.527,86.575,963699999.0
2005-10-19 12:55:00,86.558,86.576,86.496,86.544,978999997.0
2005-10-19 13:00:00,86.544,86.563,86.478,86.498,913399993.0
2005-10-19 13:05:00,86.495,86.507,86.425,86.493,1056499995.0
2005-10-19 13:10:00,86.483,86.523,86.451,86.46,769299994.0
2005-10-19 13:15:00,86.457,86.502,86.428,86.468,1145399994.0
2005-10-19 13:20:00,86.458,86.545,86.444,86.535,966699991.0
2005-10-19 13:25:00,86.496,86.554,86.496,86.544,800899992.0
2005-10-19 13:30:00,86.521,86.558,86.512,86.544,915000001.0
2005-10-19 13:35:00,86.533,86.583,86.5,86.557,1056099996.0
2005-10-19 13:40:00,86.56,86.572,86.514,86.544,1321300002.0
2005-10-19 13:45:00,86.523,86.575,86.498,86.543,1016400004.0
2005-10-19 13:50:00,86.554,86.578,86.518,86.53,957300001.0
2005-10-19 13:55:00,86.516,86.567,86.516,86.563,1197499986.0
2005-10-19 14:00:00,86.561,86.58,86.515,86.529,944999996.0
2005-10-19 14:05:00,86.533,86.54,86.502,86.514,1091299995.0
2005-10-19 14:10:00,86.536,86.543,86.461,86.463,979299995.0
2005-10-19 14:15:00,86.482,86.525,86.459,86.51,1104699999.0
2005-10-19 14:20:00,86.487,86.551,86.479,86.534,1072100000.0
2005-10-19 14:25:00,86.521,86.576,86.512,86.543,796199995.0
2005-10-19 14:30:00,86.533,86.555,86.5,86.512,834000001.0
2005-10-19 14:35:00,86.514,86.579,86.496,86.543,823800000.0
2005-10-19 14:40:00,86.527,86.527,86.436,86.493,990999987.0
2005-10-19 14:45:00,86.485,86.524,86.449,86.519,1003500001.0
2005-10-19 14:50:00,86.474,86.535,86.474,86.498,964600001.0
2005-10-19 14:55:00,86.507,86.527,86.474,86.492,1050800002.0
2005-10-19 15:00:00,86.488,86.553,86.486,86.522,1045099998.0
2005-10-19 15:05:00,86.531,86.532,86.441,86.483,1319099998.0
2005-10-19 15:10:00,86.509,86.563,86.472,86.545,1116299996.0
2005-10-19 15:15:00,86.519,86.566,86.505,86.55,930899995.0
2005-10-19 15:20:00,86.563,86.58,86.538,86.547,939999997.0
2005-10-19 15:25:00,86.543,86.6,86.525,86.593,1101699992.0
2005-10-19 15:30:00,86.543,86.59,86.539,86.59,939899996.0
2005-10-19 15:35:00,86.583,86.612,86.538,86.612,1144699996.0
2005-10-19 15:40:00,86.596,86.623,86.528,86.59,1071899997.0
2005-10-19 15:45:00,86.594,86.615,86.561,86.572,1202499999.0
2005-10-19 15:50:00,86.581,86.611,86.55,86.58,1022299991.0
2005-10-19 15:55:00,86.575,86.646,86.575,86.598,982599991.0
2005-10-19 16:00:00,86.624,86.646,86.568,86.568,738100000.0
2005-10-19 16:05:00,86.589,86.654,86.542,86.617,1022299998.0
2005-10-19 16:10:00,86.641,86.65,86.598,86.63,981999999.0
2005-10-19 16:15:00,86.636,86.655,86.578,86.649,979299999.0
2005-10-19 16:20:00,86.631,86.684,86.624,86.635,863400005.0
2005-10-19 16:25:00,86.644,86.668,86.592,86.624,927399997.0
2005-10-19 16:30:00,86.614,86.64,86.577,86.598,899200003.0
2005-10-19 16:35:00,86.599,86.62,86.564,86.581,851800000.0
2005-10-19 16:40:00,86.56,86.628,86.551,86.591,963000004.0
2005-10-19 16:45:00,86.605,86.642,86.569,86.603,746700005.0
2005-10-19 16:50:00,86.593,86.613,86.552,86.565,998899994.0
2005-10-19 16:55:00,86.548,86.708,86.536,86.566,977999998.0
2005-10-19 17:00:00,86.556,86.623,86.555,86.609,1110000002.0
2005-10-19 17:05:00,86.615,86.621,86.559,86.559,660699996.0
2005-10-19 17:10:00,86.588,86.612,86.554,86.595,1014999989.0
2005-10-19 17:15:00,86.605,86.626,86.563,86.578,944200000.0
2005-10-19 17:20:00,86.593,86.624,86.572,86.592,1009600001.0
2005-10-19 17:25:00,86.581,86.605,86.536,86.605,975500003.0
2005-10-19 17:30:00,86.584,86.634,86.571,86.602,973899992.0
2005-10-19 17:35:00,86.608,86.608,86.525,86.566,812600001.0
2005-10-19 17:40:00,86.545,86.576,86.515,86.544,1317199987.0
2005-10-19 17:45:00,86.543,86.644,86.543,86.594,842500007.0
2005-10-19 17:50:00,86.588,86.619,86.572,86.596,1086600000.0
2005-10-19 17:55:00,86.599,86.636,86.545,86.614,1088199993.0
2005-10-19 18:00:00,86.588,86.69,86.535,86.557,6631899970.0
2005-10-19 18:05:00,86.542,86.573,86.514,86.569,9357199994.0
2005-10-19 18:10:00,86.558,86.631,86.548,86.619,7136999991.0
2005-10-19 18:15:00,86.616,86.636,86.567,86.616,7726300009.0
2005-10-19 18:20:00,86.598,86.68,86.556,86.621,7623899981.0
2005-10-19 18:25:00,86.612,86.623,86.553,86.598,7553700001.0
2005-10-19 18:30:00,86.59,86.644,86.571,86.621,7513799999.0
2005-10-19 18:35:00,86.602,86.623,86.547,86.572,5669999991.0
2005-10-19 18:40:00,86.589,86.609,86.529,86.57,4138999988.0
2005-10-19 18:45:00,86.572,86.585,86.504,86.533,4216899990.0
2005-10-19 18:50:00,86.54,86.585,86.507,86.573,4392699976.0
2005-10-19 18:55:00,86.563,86.575,86.527,86.563,4123999978.0
2005-10-19 19:00:00,86.534,86.572,86.505,86.543,2740299984.0
2005-10-19 19:05:00,86.52,86.541,86.479,86.497,3502200008.0
2005-10-19 19:10:00,86.51,86.553,86.475,86.524,2066100004.0
2005-10-19 19:15:00,86.515,86.548,86.463,86.523,2774899990.0
2005-10-19 19:20:00,86.525,86.593,86.502,86.573,3438200003.0
2005-10-19 19:25:00,86.563,86.594,86.53,86.579,4508599994.0
2005-10-19 19:30:00,86.578,86.581,86.512,86.56,3500199988.0
2005-10-19 19:35:00,86.568,86.575,86.496,86.507,3363199991.0
2005-10-19 19:40:00,86.499,86.522,86.447,86.47,3096400007.0
2005-10-19 19:45:00,86.481,86.507,86.453,86.459,2532699992.0
2005-10-19 19:50:00,86.465,86.495,86.445,86.485,2776199989.0
2005-10-19 19:55:00,86.472,86.514,86.447,86.479,2674699994.0
2005-10-19 20:00:00,86.483,86.508,86.429,86.482,2108799994.0
2005-10-19 20:05:00,86.492,86.51,86.434,86.443,3099699988.0
2005-10-19 20:10:00,86.45,86.504,86.419,86.481,4365599990.0
2005-10-19 20:15:00,86.472,86.509,86.433,86.471,2173699991.0
2005-10-19 20:20:00,86.473,86.517,86.437,86.5,3166500004.0
2005-10-19 20:25:00,86.472,86.533,86.467,86.508,4259699988.0
2005-10-19 20:30:00,86.495,86.538,86.456,86.496,4917099990.0
2005-10-19 20:35:00,86.515,86.55,86.468,86.479,3196600006.0
2005-10-19 20:40:00,86.493,86.527,86.445,86.468,5001499993.0
2005-10-19 20:45:00,86.465,86.5,86.415,86.443,3406799994.0
2005-10-19 20:50:00,86.455,86.469,86.375,86.39,3646799989.0
2005-10-19 20:55:00,86.367,86.417,86.341,86.377,5503699986.0
2005-10-19 21:00:00,86.375,86.4,86.349,86.382,3666099983.0
2005-10-19 21:05:00,86.387,86.425,86.345,86.422,3538700002.0
2005-10-19 21:10:00,86.426,86.426,86.362,86.375,2471099995.0
2005-10-19 21:15:00,86.375,86.439,86.349,86.433,4297899984.0
2005-10-19 21:20:00,86.439,86.463,86.395,86.41,4822099976.0
2005-10-19 21:25:00,86.409,86.446,86.383,86.44,3034399992.0
2005-10-19 21:30:00,86.439,86.463,86.378,86.42,1762599994.0
2005-10-19 21:35:00,86.414,86.471,86.4,86.45,2047800003.0
2005-10-19 21:40:00,86.42,86.489,86.42,86.487,2408999995.0
2005-10-19 21:45:00,86.476,86.522,86.437,86.478,2088699998.0
2005-10-19 21:50:00,86.496,86.516,86.451,86.493,1490899999.0
2005-10-19 21:55:00,86.48,86.574,86.471,86.557,1466299983.0
2005-10-19 22:00:00,86.541,86.571,86.521,86.559,2987499984.0
2005-10-19 22:05:00,86.555,86.564,86.51,86.515,1066499999.0
2005-10-19 22:10:00,86.549,86.555,86.511,86.54,1618700001.0
2005-10-19 22:15:00,86.541,86.552,86.499,86.521,1683299995.0
2005-10-19 22:20:00,86.523,86.554,86.495,86.503,1696499990.0
2005-10-19 22:25:00,86.505,86.572,86.493,86.512,1508400000.0
2005-10-19 22:30:00,86.521,86.539,86.477,86.535,2491100006.0
2005-10-19 22:35:00,86.525,86.55,86.478,86.532,1249199991.0
2005-10-19 22:40:00,86.519,86.568,86.485,86.556,1357599998.0
2005-10-19 22:45:00,86.53,86.555,86.471,86.515,1597900000.0
2005-10-19 22:50:00,86.483,86.541,86.469,86.469,1376800010.0
2005-10-19 22:55:00,86.52,86.595,86.487,86.487,1493099999.0
2005-10-19 23:00:00,86.551,86.58,86.468,86.556,1243100007.0
2005-10-19 23:05:00,86.565,86.626,86.539,86.581,1100700001.0
2005-10-19 23:10:00,86.587,86.64,86.587,86.606,1132099997.0
2005-10-19 23:15:00,86.606,86.636,86.576,86.588,1156899996.0
2005-10-19 23:20:00,86.605,86.622,86.551,86.583,1010999998.0
2005-10-19 23:25:00,86.549,86.599,86.508,86.567,798799996.0
2005-10-19 23:30:00,86.582,86.582,86.498,86.518,941799993.0
2005-10-19 23:35:00,86.528,86.579,86.488,86.547,1054499997.0
2005-10-19 23:40:00,86.554,86.614,86.552,86.563,1100599998.0
2005-10-19 23:45:00,86.565,86.614,86.559,86.582,959300002.0
2005-10-19 23:50:00,86.587,86.599,86.511,86.56,843499999.0
2005-10-19 23:55:00,86.563,86.594,86.543,86.548,965699996.0
2005-10-20 00:00:00,86.581,86.591,86.532,86.569,937100003.0
2005-10-20 00:05:00,86.566,86.567,86.511,86.524,1031899996.0
2005-10-20 00:10:00,86.516,86.582,86.507,86.52,1076899999.0
2005-10-20 00:15:00,86.509,86.583,86.502,86.583,1291200000.0
2005-10-20 00:20:00,86.587,86.615,86.56,86.594,1073999999.0
2005-10-20 00:25:00,86.591,86.626,86.541,86.563,738200004.0
2005-10-20 00:30:00,86.592,86.617,86.538,86.579,873999991.0
2005-10-20 00:35:00,86.572,86.575,86.499,86.542,1226399997.0
2005-10-20 00:40:00,86.52,86.563,86.476,86.561,896199998.0
2005-10-20 00:45:00,86.564,86.586,86.517,86.564,972799998.0
2005-10-20 00:50:00,86.566,86.576,86.511,86.545,874800006.0
2005-10-20 00:55:00,86.54,86.595,86.534,86.587,937100002.0
2005-10-20 01:00:00,86.558,86.616,86.548,86.598,986599998.0
2005-10-20 01:05:00,86.582,86.602,86.532,86.546,1154499996.0
2005-10-20 01:10:00,86.559,86.566,86.518,86.528,1034100005.0
2005-10-20 01:15:00,86.523,86.538,86.493,86.524,836100000.0
2005-10-20 01:20:00,86.502,86.542,86.489,86.532,1013500001.0
2005-10-20 01:25:00,86.52,86.551,86.485,86.495,846800006.0
2005-10-20 01:30:00,86.487,86.514,86.465,86.489,1134499999.0
2005-10-20 01:35:00,86.486,86.525,86.46,86.493,1010300006.0
2005-10-20 01:40:00,86.52,86.562,86.495,86.531,981199990.0
2005-10-20 01:45:00,86.541,86.569,86.491,86.529,1243500000.0
2005-10-20 01:50:00,86.507,86.533,86.487,86.512,850100001.0
2005-10-20 01:55:00,86.51,86.535,86.49,86.518,922400001.0
2005-10-20 02:00:00,86.5,86.568,86.488,86.55,1004400004.0
2005-10-20 02:05:00,86.55,86.605,86.513,86.588,1128799991.0
2005-10-20 02:10:00,86.59,86.628,86.566,86.608,930999998.0
2005-10-20 02:15:00,86.619,86.645,86.584,86.61,1108899991.0
2005-10-20 02:20:00,86.641,86.644,86.546,86.574,1060899999.0
2005-10-20 02:25:00,86.537,86.575,86.506,86.545,968300007.0
2005-10-20 02:30:00,86.557,86.589,86.52,86.57,972300008.0
2005-10-20 02:35:00,86.572,86.592,86.534,86.539,1036200002.0
2005-10-20 02:40:00,86.586,86.596,86.546,86.56,1100300001.0
2005-10-20 02:45:00,86.569,86.593,86.543,86.567,914500005.0
2005-10-20 02:50:00,86.568,86.608,86.552,86.578,867899998.0
2005-10-20 02:55:00,86.598,86.623,86.56,86.57,953700002.0
2005-10-20 03:00:00,86.568,86.618,86.563,86.591,939199995.0
2005-10-20 03:05:00,86.602,86.603,86.554,86.575,1008699999.0
2005-10-20 03:10:00,86.56,86.592,86.534,86.566,1012499998.0
2005-10-20 03:15:00,86.59,86.59,86.519,86.523,1096099993.0
2005-10-20 03:20:00,86.552,86.552,86.502,86.51,1061599997.0
2005-10-20 03:25:00,86.53,86.57,86.493,86.529,944800000.0
2005-10-20 03:30:00,86.51,86.534,86.459,86.512,908300005.0
2005-10-20 03:35:00,86.49,86.52,86.466,86.502,853699998.0
2005-10-20 03:40:00,86.501,86.53,86.448,86.51,885199999.0
2005-10-20 03:45:00,86.517,86.535,86.483,86.5,1062399999.0
2005-10-20 03:50:00,86.496,86.523,86.463,86.505,621199999.0
2005-10-20 03:55:00,86.502,86.546,86.469,86.508,1098599999.0
2005-10-20 04:00:00,86.509,86.55,86.486,86.529,815999997.0
2005-10-20 04:05:00,86.538,86.554,86.488,86.533,1091799995.0
2005-10-20 04:10:00,86.525,86.553,86.502,86.546,872999999.0
2005-10-20 04:15:00,86.525,86.608,86.525,86.576,943000002.0
2005-10-20 04:20:00,86.582,86.609,86.541,86.6,930099998.0
2005-10-20 04:25:00,86.565,86.614,86.565,86.601,729399995.0
2005-10-20 04:30:00,86.602,86.63,86.556,86.584,1085000001.0
2005-10-20 04:35:00,86.569,86.625,86.553,86.597,1173099995.0
2005-10-20 04:40:00,86.567,86.599,86.548,86.578,960199989.0
2005-10-20 04:45:00,86.557,86.584,86.529,86.559,1082599988.0
2005-10-20 04:50:00,86.55,86.569,86.516,86.544,1145999999.0
2005-10-20 04:55:00,86.559,86.57,86.524,86.551,923000007.0
2005-10-20 05:00:00,86.553,86.593,86.523,86.593,986999997.0
2005-10-20 05:05:00,86.588,86.615,86.549,86.604,929099998.0
2005-10-20 05:10:00,86.605,86.648,86.582,86.619,811200000.0
2005-10-20 05:15:00,86.631,86.655,86.576,86.606,997599990.0
2005-10-20 05:20:00,86.612,86.642,86.569,86.586,949900001.0
2005-10-20 05:25:00,86.599,86.625,86.566,86.604,1022899997.0
2005-10-20 05:30:00,86.607,86.646,86.578,86.645,1054300004.0
2005-10-20 05:35:00,86.609,86.638,86.574,86.6,991799996.0
2005-10-20 05:40:00,86.607,86.617,86.55,86.593,1081500001.0
2005-10-20 05:45:00,86.599,86.619,86.554,86.554,973799999.0
2005-10-20 05:50:00,86.573,86.589,86.534,86.55,904999998.0
2005-10-20 05:55:00,86.573,86.59,86.537,86.553,959799994.0
2005-10-20 06:00:00,86.572,86.617,86.559,86.581,894899992.0
2005-10-20 06:05:00,86.615,86.617,86.56,86.56,883899993.0
2005-10-20 06:10:00,86.584,86.615,86.554,86.576,927500003.0
2005-10-20 06:15:00,86.596,86.628,86.56,86.608,985300001.0
2005-10-20 06:20:00,86.582,86.622,86.549,86.568,937099999.0
2005-10-20 06:25:00,86.589,86.625,86.546,86.58,941499997.0
2005-10-20 06:30:00,86.582,86.622,86.542,86.606,784499997.0
2005-10-20 06:35:00,86.586,86.639,86.575,86.607,1055999997.0
2005-10-20 06:40:00,86.598,86.618,86.535,86.6,1065599997.0
2005-10-20 06:45:00,86.618,86.633,86.555,86.569,820500002.0
2005-10-20 06:50:00,86.543,86.601,86.543,86.563,935599998.0
2005-10-20 06:55:00,86.578,86.616,86.56,86.585,906999999.0
2005-10-20 07:00:00,86.602,86.606,86.537,86.582,857399993.0
2005-10-20 07:05:00,86.61,86.639,86.571,86.587,1061400005.0
2005-10-20 07:10:00,86.611,86.615,86.558,86.598,885399996.0
2005-10-20 07:15:00,86.617,86.629,86.58,86.598,961599995.0
2005-10-20 07:20:00,86.591,86.617,86.542,86.593,993799994.0
2005-10-20 07:25:00,86.577,86.611,86.56,86.594,942999994.0
2005-10-20 07:30:00,86.593,86.626,86.557,86.599,1095299996.0
2005-10-20 07:35:00,86.587,86.625,86.546,86.595,1240299993.0
2005-10-20 07:40:00,86.593,86.605,86.563,86.588,1264499998.0
2005-10-20 07:45:00,86.595,86.628,86.552,86.6,1099000002.0
2005-10-20 07:50:00,86.593,86.619,86.542,86.555,883600000.0
2005-10-20 07:55:00,86.606,86.617,86.556,86.6,824800000.0
2005-10-20 08:00:00,86.611,86.627,86.571,86.601,926599996.0
2005-10-20 08:05:00,86.612,86.622,86.57,86.587,1104599997.0
2005-10-20 08:10:00,86.605,86.667,86.596,86.65,752999996.0
2005-10-20 08:15:00,86.647,86.672,86.609,86.672,1039900000.0
2005-10-20 08:20:00,86.662,86.686,86.626,86.678,1244600001.0
2005-10-20 08:25:00,86.643,86.688,86.617,86.688,869100006.0
2005-10-20 08:30:00,86.678,86.715,86.648,86.648,1217299992.0
2005-10-20 08:35:00,86.664,86.74,86.657,86.71,876499998.0
2005-10-20 08:40:00,86.708,86.761,86.682,86.701,971399995.0
2005-10-20 08:45:00,86.704,86.735,86.662,86.71,879600001.0
2005-10-20 08:50:00,86.69,86.742,86.657,86.719,933499997.0
2005-10-20 08:55:00,86.693,86.747,86.672,86.699,942200001.0
2005-10-20 09:00:00,86.68,86.748,86.677,86.711,1120799994.0
2005-10-20 09:05:00,86.754,86.791,86.733,86.76,972399990.0
2005-10-20 09:10:00,86.754,86.776,86.7,86.739,811899999.0
2005-10-20 09:15:00,86.76,86.77,86.723,86.755,1029399993.0
2005-10-20 09:20:00,86.769,86.813,86.709,86.8,757999999.0
2005-10-20 09:25:00,86.793,86.808,86.746,86.781,1009399999.0
2005-10-20 09:30:00,86.793,86.838,86.783,86.799,925200000.0
2005-10-20 09:35:00,86.795,86.834,86.767,86.83,929199998.0
2005-10-20 09:40:00,86.798,86.835,86.764,86.803,859699995.0
2005-10-20 09:45:00,86.805,86.824,86.781,86.787,1102699995.0
2005-10-20 09:50:00,86.783,86.805,86.76,86.779,1123999993.0
2005-10-20 09:55:00,86.789,86.799,86.68,86.772,1124199997.0
2005-10-20 10:00:00,86.743,86.789,86.73,86.763,951799998.0
2005-10-20 10:05:00,86.771,86.775,86.705,86.739,1007099995.0
2005-10-20 10:10:00,86.774,86.797,86.736,86.797,942499999.0
2005-10-20 10:15:00,86.773,86.808,86.754,86.767,780100003.0
2005-10-20 10:20:00,86.798,86.819,86.767,86.769,928100001.0
2005-10-20 10:25:00,86.786,86.81,86.711,86.73,887499998.0
2005-10-20 10:30:00,86.724,86.793,86.701,86.724,1184299998.0
2005-10-20 10:35:00,86.725,86.755,86.693,86.735,1112200005.0
2005-10-20 10:40:00,86.742,86.742,86.661,86.687,1176199995.0
2005-10-20 10:45:00,86.682,86.77,86.674,86.752,1132899994.0
2005-10-20 10:50:00,86.773,86.787,86.721,86.745,1057299993.0
2005-10-20 10:55:00,86.713,86.773,86.692,86.708,939799996.0
2005-10-20 11:00:00,86.72,86.72,86.654,86.69,1048300000.0
2005-10-20 11:05:00,86.68,86.686,86.634,86.654,1011399993.0
2005-10-20 11:10:00,86.668,86.713,86.668,86.689,1154700002.0
2005-10-20 11:15:00,86.681,86.696,86.642,86.642,931599991.0
2005-10-20 11:20:00,86.665,86.715,86.623,86.671,987700001.0
2005-10-20 11:25:00,86.666,86.698,86.622,86.648,886699996.0
2005-10-20 11:30:00,86.649,86.649,86.572,86.591,889899997.0
2005-10-20 11:35:00,86.604,86.641,86.58,86.616,1088300005.0
2005-10-20 11:40:00,86.633,86.687,86.594,86.615,1076499992.0
2005-10-20 11:45:00,86.629,86.705,86.596,86.688,1090299999.0
2005-10-20 11:50:00,86.689,86.725,86.63,86.654,1154299993.0
2005-10-20 11:55:00,86.673,86.731,86.648,86.725,1094099997.0
2005-10-20 12:00:00,86.722,86.743,86.686,86.719,861599997.0
2005-10-20 12:05:00,86.708,86.799,86.68,86.782,770699996.0
2005-10-20 12:10:00,86.761,86.825,86.741,86.823,979199998.0
2005-10-20 12:15:00,86.809,86.833,86.767,86.789,813999994.0
2005-10-20 12:20:00,86.811,86.811,86.75,86.778,1087299996.0
2005-10-20 12:25:00,86.761,86.881,86.75,86.85,1033100003.0
2005-10-20 12:30:00,86.814,86.838,86.779,86.79,954400002.0
2005-10-20 12:35:00,86.794,86.82,86.754,86.796,953699996.0
2005-10-20 12:40:00,86.775,86.795,86.711,86.76,649100003.0
2005-10-20 12:45:00,86.765,86.786,86.687,86.786,1011299994.0
2005-10-20 12:50:00,86.753,86.808,86.722,86.802,1049099998.0
2005-10-20 12:55:00,86.791,86.807,86.69,86.787,759899995.0
2005-10-20 13:00:00,86.762,86.803,86.731,86.772,1044100004.0
2005-10-20 13:05:00,86.754,86.824,86.737,86.765,1212699995.0
2005-10-20 13:10:00,86.799,86.835,86.778,86.809,1113600000.0
2005-10-20 13:15:00,86.801,86.828,86.746,86.774,1021600001.0
2005-10-20 13:20:00,86.8,86.806,86.743,86.774,1289799999.0
2005-10-20 13:25:00,86.791,86.796,86.748,86.777,981699998.0
2005-10-20 13:30:00,86.777,86.811,86.754,86.794,1030799996.0
2005-10-20 13:35:00,86.821,86.821,86.755,86.804,996899989.0
2005-10-20 13:40:00,86.795,86.818,86.738,86.772,1145200000.0
2005-10-20 13:45:00,86.745,86.773,86.712,86.722,957700008.0
2005-10-20 13:50:00,86.712,86.786,86.696,86.767,981500003.0
2005-10-20 13:55:00,86.778,86.809,86.745,86.763,1104599993.0
2005-10-20 14:00:00,86.785,86.796,86.735,86.752,738200001.0
2005-10-20 14:05:00,86.721,86.757,86.698,86.724,1140499991.0
2005-10-20 14:10:00,86.74,86.793,86.715,86.768,1203399992.0
2005-10-20 14:15:00,86.768,86.809,86.715,86.739,1152899991.0
2005-10-20 14:20:00,86.759,86.781,86.717,86.763,928699996.0
2005-10-20 14:25:00,86.768,86.804,86.719,86.721,1063999989.0
2005-10-20 14:30:00,86.775,86.781,86.699,86.726,881299997.0
2005-10-20 14:35:00,86.78,86.815,86.755,86.772,968600004.0
2005-10-20 14:40:00,86.77,86.797,86.728,86.784,892199997.0
2005-10-20 14:45:00,86.797,86.808,86.748,86.779,1002199995.0
2005-10-20 14:50:00,86.768,86.81,86.758,86.779,771300000.0
2005-10-20 14:55:00,86.764,86.832,86.763,86.812,679500003.0
2005-10-20 15:00:00,86.804,86.869,86.804,86.826,797900001.0
2005-10-20 15:05:00,86.847,86.855,86.761,86.818,1217299992.0
2005-10-20 15:10:00,86.856,86.891,86.819,86.879,874800000.0
2005-10-20 15:15:00,86.877,86.938,86.844,86.932,1044799997.0
2005-10-20 15:20:00,86.932,86.932,86.875,86.885,744700000.0
2005-10-20 15:25:00,86.91,86.919,86.856,86.897,1015699992.0
2005-10-20 15:30:00,86.892,86.931,86.88,86.914,773299988.0
2005-10-20 15:35:00,86.897,86.948,86.874,86.88,912700000.0
2005-10-20 15:40:00,86.865,86.887,86.825,86.851,892700003.0
2005-10-20 15:45:00,86.86,86.871,86.822,86.854,1130399988.0
2005-10-20 15:50:00,86.861,86.914,86.846,86.889,877399996.0
2005-10-20 15:55:00,86.899,86.946,86.858,86.907,966700000.0
2005-10-20 16:00:00,86.909,86.948,86.871,86.917,992900004.0
2005-10-20 16:05:00,86.906,86.956,86.899,86.933,997500002.0
2005-10-20 16:10:00,86.941,86.953,86.881,86.91,888400001.0
2005-10-20 16:15:00,86.91,86.945,86.897,86.908,956899997.0
2005-10-20 16:20:00,86.918,87.001,86.911,86.951,760399999.0
2005-10-20 16:25:00,86.955,86.97,86.927,86.952,1015099993.0
2005-10-20 16:30:00,86.946,86.957,86.907,86.94,868999999.0
2005-10-20 16:35:00,86.916,86.968,86.906,86.936,1205999996.0
2005-10-20 16:40:00,86.927,86.966,86.905,86.928,805900002.0
2005-10-20 16:45:00,86.941,86.947,86.897,86.942,863299997.0
2005-10-20 16:50:00,86.924,87.003,86.902,86.971,981899995.0
2005-10-20 16:55:00,86.975,87.011,86.944,86.957,792000003.0
2005-10-20 17:00:00,86.979,87.014,86.949,86.949,904499999.0
2005-10-20 17:05:00,86.937,87.032,86.937,86.982,783500001.0
2005-10-20 17:10:00,87.005,87.018,86.966,86.992,848900006.0
2005-10-20 17:15:00,86.996,87.02,86.966,86.983,764199996.0
2005-10-20 17:20:00,86.986,87.021,86.951,87.0,1089499994.0
2005-10-20 17:25:00,86.976,87.008,86.947,86.966,952699988.0
2005-10-20 17:30:00,86.948,87.009,86.943,86.971,1175199996.0
2005-10-20 17:35:00,87.002,87.045,86.98,86.992,1237899991.0
2005-10-20 17:40:00,87.006,87.017,86.947,86.998,1046199999.0
2005-10-20 17:45:00,87.012,87.026,86.945,86.983,888899994.0
2005-10-20 17:50:00,87.022,87.037,86.952,86.961,869200006.0
2005-10-20 17:55:00,86.959,87.001,86.947,86.992,980199998.0
2005-10-20 18:00:00,86.93,87.09,86.93,86.946,6132399985.0
2005-10-20 18:05:00,86.955,87.0,86.893,86.898,8357999971.0
2005-10-20 18:10:00,86.895,86.951,86.858,86.939,6785799996.0
2005-10-20 18:15:00,86.99,87.0,86.901,86.95,4714599984.0
2005-10-20 18:20:00,86.882,86.97,86.854,86.921,8135600002.0
2005-10-20 18:25:00,86.904,86.964,86.863,86.94,7912299991.0
2005-10-20 18:30:00,86.908,86.972,86.898,86.953,6878599981.0
2005-10-20 18:35:00,86.97,86.99,86.913,86.947,5135799989.0
2005-10-20 18:40:00,86.94,87.002,86.914,86.914,4791400000.0
2005-10-20 18:45:00,86.927,86.961,86.899,86.936,3766399993.0
2005-10-20 18:50:00,86.951,86.971,86.89,86.938,4463499987.0
2005-10-20 18:55:00,86.919,86.962,86.88,86.946,3894399995.0
2005-10-20 19:00:00,86.943,86.95,86.859,86.934,2609599989.0
2005-10-20 19:05:00,86.924,86.969,86.878,86.912,3695399988.0
2005-10-20 19:10:00,86.911,86.992,86.89,86.992,2090899996.0
2005-10-20 19:15:00,86.985,86.995,86.921,86.951,2623099995.0
2005-10-20 19:20:00,86.935,86.971,86.889,86.903,3109899996.0
2005-10-20 19:25:00,86.919,86.983,86.88,86.92,4801799990.0
2005-10-20 19:30:00,86.915,86.941,86.857,86.923,4107599989.0
2005-10-20 19:35:00,86.945,86.945,86.854,86.897,3272999991.0
2005-10-20 19:40:00,86.913,86.953,86.877,86.892,2644499999.0
2005-10-20 19:45:00,86.863,86.913,86.843,86.888,2699399988.0
2005-10-20 19:50:00,86.862,86.929,86.847,86.895,3146899973.0
2005-10-20 19:55:00,86.888,86.936,86.852,86.893,2919699989.0
2005-10-20 20:00:00,86.884,86.935,86.851,86.889,2140899989.0
2005-10-20 20:05:00,86.921,86.932,86.839,86.91,3150200002.0
2005-10-20 20:10:00,86.916,86.933,86.857,86.911,3739600002.0
2005-10-20 20:15:00,86.905,86.925,86.85,86.888,2184399993.0
2005-10-20 20:20:00,86.895,86.936,86.854,86.906,2877499986.0
2005-10-20 20:25:00,86.906,86.938,86.842,86.877,4080300007.0
2005-10-20 20:30:00,86.873,86.894,86.82,86.821,4697499995.0
2005-10-20 20:35:00,86.831,86.859,86.755,86.816,3301799994.0
2005-10-20 20:40:00,86.833,86.889,86.802,86.818,4967199992.0
2005-10-20 20:45:00,86.862,86.889,86.809,86.866,3708299971.0
2005-10-20 20:50:00,86.867,86.869,86.794,86.807,3925000001.0
2005-10-20 20:55:00,86.807,86.855,86.769,86.81,4893599985.0
2005-10-20 21:00:00,86.813,86.844,86.769,86.787,3303999995.0
2005-10-20 21:05:00,86.81,86.849,86.754,86.773,3433999993.0
2005-10-20 21:10:00,86.761,86.807,86.724,86.755,2782599995.0
2005-10-20 21:15:00,86.766,86.82,86.709,86.774,4286999997.0
2005-10-20 21:20:00,86.76,86.793,86.736,86.746,4749999991.0
2005-10-20 21:25:00,86.743,86.791,86.724,86.775,3106999986.0
2005-10-20 21:30:00,86.751,86.787,86.694,86.752,2042400000.0
2005-10-20 21:35:00,86.775,86.808,86.733,86.783,1943699994.0
2005-10-20 21:40:00,86.755,86.804,86.729,86.779,2845099987.0
2005-10-20 21:45:00,86.771,86.803,86.728,86.758,1970399997.0
2005-10-20 21:50:00,86.771,86.786,86.71,86.779,1494700003.0
2005-10-20 21:55:00,86.77,86.778,86.695,86.738,1316399987.0
2005-10-20 22:00:00,86.725,86.765,86.691,86.709,3411799984.0
2005-10-20 22:05:00,86.706,86.734,86.67,86.7,1123899996.0
2005-10-20 22:10:00,86.708,86.736,86.669,86.7,1640699997.0
2005-10-20 22:15:00,86.684,86.744,86.678,86.714,1769399994.0
2005-10-20 22:20:00,86.701,86.75,86.662,86.729,1697999988.0
2005-10-20 22:25:00,86.721,86.736,86.681,86.72,1664699992.0
2005-10-20 22:30:00,86.709,86.74,86.667,86.725,2275400000.0
2005-10-20 22:35:00,86.717,86.755,86.696,86.72,1233999999.0
2005-10-20 22:40:00,86.74,86.759,86.699,86.718,1307399990.0
2005-10-20 22:45:00,86.723,86.765,86.683,86.73,1461500000.0
2005-10-20 22:50:00,86.73,86.789,86.718,86.759,1413299999.0
2005-10-20 22:55:00,86.772,86.827,86.688,86.751,1767599998.0
2005-10-20 23:00:00,86.786,86.839,86.696,86.812,1055099997.0
2005-10-20 23:05:00,86.8,86.826,86.758,86.801,983499993.0
2005-10-20 23:10:00,86.786,86.814,86.724,86.731,930699999.0
2005-10-20 23:15:00,86.784,86.817,86.713,86.768,1065399999.0
2005-10-20 23:20:00,86.752,86.791,86.697,86.737,1055300002.0
2005-10-20 23:25:00,86.716,86.767,86.705,86.725,792899999.0
2005-10-20 23:30:00,86.718,86.769,86.701,86.739,988299999.0
2005-10-20 23:35:00,86.737,86.769,86.671,86.746,953399998.0
2005-10-20 23:40:00,86.696,86.761,86.68,86.742,1058799998.0
2005-10-20 23:45:00,86.724,86.768,86.696,86.724,835600000.0
2005-10-20 23:50:00,86.672,86.729,86.646,86.72,674999996.0
2005-10-20 23:55:00,86.74,86.744,86.687,86.695,905999996.0
2005-10-21 00:00:00,86.718,86.739,86.662,86.671,999000006.0
2005-10-21 00:05:00,86.657,86.714,86.614,86.631,709300003.0
2005-10-21 00:10:00,86.647,86.679,86.615,86.677,1109499996.0
2005-10-21 00:15:00,86.653,86.688,86.629,86.639,978999988.0
2005-10-21 00:20:00,86.637,86.688,86.611,86.628,1125499996.0
2005-10-21 00:25:00,86.648,86.676,86.606,86.644,957699997.0
2005-10-21 00:30:00,86.613,86.676,86.611,86.626,843099988.0
2005-10-21 00:35:00,86.63,86.66,86.614,86.627,1185599996.0
2005-10-21 00:40:00,86.642,86.662,86.601,86.63,991799994.0
2005-10-21 00:45:00,86.634,86.664,86.602,86.654,907599991.0
2005-10-21 00:50:00,86.633,86.668,86.607,86.621,924299993.0
2005-10-21 00:55:00,86.615,86.641,86.593,86.641,974399995.0
2005-10-21 01:00:00,86.632,86.766,86.6,86.606,804699999.0
2005-10-21 01:05:00,86.623,86.668,86.601,86.626,993999997.0
2005-10-21 01:10:00,86.652,86.654,86.597,86.607,925399995.0
2005-10-21 01:15:00,86.63,86.652,86.592,86.632,1367699989.0
2005-10-21 01:20:00,86.611,86.661,86.586,86.602,1238700002.0
2005-10-21 01:25:00,86.607,86.651,86.576,86.611,1102399994.0
2005-10-21 01:30:00,86.601,86.668,86.594,86.639,1048700001.0
2005-10-21 01:35:00,86.648,86.675,86.623,86.654,918200004.0
2005-10-21 01:40:00,86.663,86.704,86.644,86.676,964999998.0
2005-10-21 01:45:00,86.713,86.721,86.639,86.667,1103599997.0
2005-10-21 01:50:00,86.663,86.683,86.481,86.537,969200007.0
2005-10-21 01:55:00,86.54,86.63,86.524,86.598,996200002.0
2005-10-21 02:00:00,86.627,86.63,86.548,86.588,1059499989.0
2005-10-21 02:05:00,86.602,86.695,86.601,86.676,1077000004.0
2005-10-21 02:10:00,86.671,86.699,86.624,86.675,1118399993.0
2005-10-21 02:15:00,86.681,86.73,86.631,86.7,955399997.0
2005-10-21 02:20:00,86.708,86.728,86.655,86.725,866199994.0
2005-10-21 02:25:00,86.709,86.742,86.627,86.662,1084199996.0
2005-10-21 02:30:00,86.703,86.793,86.678,86.723,925200004.0
2005-10-21 02:35:00,86.72,86.739,86.669,86.691,1168999993.0
2005-10-21 02:40:00,86.704,86.748,86.688,86.723,785599995.0
2005-10-21 02:45:00,86.733,86.768,86.692,86.719,1246499992.0
2005-10-21 02:50:00,86.702,86.746,86.693,86.722,755499999.0
2005-10-21 02:55:00,86.737,86.756,86.663,86.675,1106399999.0
2005-10-21 03:00:00,86.676,86.692,86.652,86.691,811599998.0
2005-10-21 03:05:00,86.675,86.82,86.672,86.79,1113299987.0
2005-10-21 03:10:00,86.773,86.795,86.709,86.709,1086600009.0
2005-10-21 03:15:00,86.754,86.754,86.657,86.657,930900002.0
2005-10-21 03:20:00,86.694,86.74,86.673,86.71,1107800003.0
2005-10-21 03:25:00,86.703,86.782,86.7,86.731,1094499994.0
2005-10-21 03:30:00,86.738,86.788,86.684,86.724,1142099992.0
2005-10-21 03:35:00,86.723,86.776,86.723,86.747,1016500004.0
2005-10-21 03:40:00,86.745,86.766,86.699,86.748,1046699998.0
2005-10-21 03:45:00,86.758,86.763,86.68,86.74,1027799999.0
2005-10-21 03:50:00,86.731,86.771,86.698,86.733,755599994.0
2005-10-21 03:55:00,86.693,86.728,86.676,86.704,785100005.0
2005-10-21 04:00:00,86.692,86.727,86.641,86.676,1100899998.0
2005-10-21 04:05:00,86.666,86.727,86.66,86.708,943100000.0
2005-10-21 04:10:00,86.703,86.765,86.659,86.675,887699997.0
2005-10-21 04:15:00,86.652,86.687,86.641,86.668,1265599998.0
2005-10-21 04:20:00,86.656,86.693,86.63,86.693,882500001.0
2005-10-21 04:25:00,86.676,86.767,86.663,86.745,838899992.0
2005-10-21 04:30:00,86.744,86.744,86.684,86.725,1184199993.0
2005-10-21 04:35:00,86.739,86.793,86.725,86.776,880799993.0
2005-10-21 04:40:00,86.748,86.783,86.729,86.778,1186699995.0
2005-10-21 04:45:00,86.77,86.791,86.729,86.756,915600003.0
2005-10-21 04:50:00,86.754,86.795,86.683,86.782,1089299998.0
2005-10-21 04:55:00,86.787,86.818,86.763,86.767,841399999.0
2005-10-21 05:00:00,86.783,86.786,86.749,86.756,975100000.0
2005-10-21 05:05:00,86.758,86.794,86.727,86.755,972600000.0
2005-10-21 05:10:00,86.727,86.765,86.697,86.704,969999995.0
2005-10-21 05:15:00,86.701,86.724,86.664,86.707,1024300000.0
2005-10-21 05:20:00,86.699,86.735,86.682,86.729,1116100005.0
2005-10-21 05:25:00,86.701,86.742,86.659,86.67,1025900004.0
2005-10-21 05:30:00,86.677,86.692,86.608,86.632,1080300006.0
2005-10-21 05:35:00,86.621,86.65,86.584,86.603,1101999999.0
2005-10-21 05:40:00,86.585,86.637,86.585,86.603,1222399989.0
2005-10-21 05:45:00,86.624,86.652,86.585,86.624,718400002.0
2005-10-21 05:50:00,86.625,86.665,86.611,86.655,961099995.0
2005-10-21 05:55:00,86.649,86.682,86.629,86.654,911199994.0
2005-10-21 06:00:00,86.649,86.67,86.6,86.646,892700006.0
2005-10-21 06:05:00,86.66,86.688,86.623,86.657,686699997.0
2005-10-21 06:10:00,86.658,86.698,86.613,86.669,1060600004.0
2005-10-21 06:15:00,86.7,86.748,86.689,86.724,799800008.0
2005-10-21 06:20:00,86.716,86.761,86.698,86.709,1017199999.0
2005-10-21 06:25:00,86.729,86.751,86.649,86.691,886800001.0
2005-10-21 06:30:00,86.692,86.747,86.692,86.73,845499993.0
2005-10-21 06:35:00,86.733,86.758,86.692,86.705,1026399997.0
2005-10-21 06:40:00,86.73,86.756,86.703,86.724,908399993.0
2005-10-21 06:45:00,86.735,86.75,86.689,86.721,841199994.0
2005-10-21 06:50:00,86.775,86.816,86.7,86.735,1131400000.0
2005-10-21 06:55:00,86.735,86.789,86.696,86.752,1014100003.0
2005-10-21 07:00:00,86.752,86.775,86.713,86.735,1039099998.0
2005-10-21 07:05:00,86.722,86.754,86.689,86.717,897899996.0
2005-10-21 07:10:00,86.718,86.731,86.63,86.65,965300001.0
2005-10-21 07:15:00,86.667,86.698,86.628,86.672,920600001.0
2005-10-21 07:20:00,86.686,86.694,86.625,86.673,778999995.0
2005-10-21 07:25:00,86.669,86.698,86.649,86.662,1166400000.0
2005-10-21 07:30:00,86.673,86.704,86.629,86.636,829500005.0
2005-10-21 07:35:00,86.61,86.667,86.599,86.639,1160499997.0
2005-10-21 07:40:00,86.636,86.667,86.618,86.665,854999998.0
2005-10-21 07:45:00,86.638,86.705,86.628,86.669,1059199999.0
2005-10-21 07:50:00,86.642,86.722,86.626,86.676,1159099993.0
2005-10-21 07:55:00,86.63,86.706,86.616,86.67,785900000.0
2005-10-21 08:00:00,86.695,86.698,86.639,86.663,733600001.0
2005-10-21 08:05:00,86.67,86.707,86.627,86.678,1143499997.0
2005-10-21 08:10:00,86.707,86.757,86.679,86.734,893399998.0
2005-10-21 08:15:00,86.731,86.749,86.68,86.695,775099995.0
2005-10-21 08:20:00,86.677,86.732,86.66,86.705,942199993.0
2005-10-21 08:25:00,86.675,86.729,86.668,86.703,764899994.0
2005-10-21 08:30:00,86.711,86.742,86.678,86.678,1162799993.0
2005-10-21 08:35:00,86.698,86.745,86.67,86.712,621899996.0
2005-10-21 08:40:00,86.695,86.714,86.639,86.673,1021999998.0
2005-10-21 08:45:00,86.685,86.701,86.636,86.679,1041800001.0
2005-10-21 08:50:00,86.699,86.73,86.645,86.729,1078500003.0
2005-10-21 08:55:00,86.716,86.733,86.655,86.669,863399996.0
2005-10-21 09:00:00,86.656,86.735,86.643,86.696,1089099997.0
2005-10-21 09:05:00,86.728,86.788,86.723,86.729,1046899992.0
2005-10-21 09:10:00,86.734,86.776,86.725,86.735,954300002.0
2005-10-21 09:15:00,86.743,86.766,86.68,86.693,859000005.0
2005-10-21 09:20:00,86.722,86.742,86.656,86.678,867999998.0
2005-10-21 09:25:00,86.701,86.706,86.653,86.682,863699999.0
2005-10-21 09:30:00,86.691,86.724,86.647,86.692,824400003.0
2005-10-21 09:35:00,86.72,86.72,86.665,86.69,893100001.0
2005-10-21 09:40:00,86.652,86.7,86.642,86.667,913400000.0
2005-10-21 09:45:00,86.678,86.719,86.654,86.719,976299991.0
2005-10-21 09:50:00,86.724,86.73,86.661,86.671,873800004.0
2005-10-21 09:55:00,86.689,86.707,86.639,86.642,926700003.0
2005-10-21 10:00:00,86.629,86.686,86.629,86.641,934700004.0
2005-10-21 10:05:00,86.68,86.704,86.652,86.672,1042800007.0
2005-10-21 10:10:00,86.705,86.725,86.652,86.677,824800000.0
2005-10-21 10:15:00,86.688,86.754,86.668,86.709,951000001.0
2005-10-21 10:20:00,86.727,86.749,86.691,86.71,973900004.0
2005-10-21 10:25:00,86.706,86.706,86.636,86.666,1081399990.0
2005-10-21 10:30:00,86.672,86.724,86.655,86.655,928599997.0
2005-10-21 10:35:00,86.663,86.7,86.651,86.69,1098300006.0
2005-10-21 10:40:00,86.668,86.732,86.646,86.667,1217399995.0
2005-10-21 10:45:00,86.68,86.705,86.627,86.668,1015899993.0
2005-10-21 10:50:00,86.67,86.67,86.581,86.602,753900004.0
2005-10-21 10:55:00,86.622,86.623,86.57,86.605,994000004.0
2005-10-21 11:00:00,86.596,86.621,86.554,86.597,998499995.0
2005-10-21 11:05:00,86.592,86.63,86.552,86.556,892100002.0
2005-10-21 11:10:00,86.558,86.583,86.538,86.556,898199999.0
2005-10-21 11:15:00,86.545,86.591,86.51,86.546,918500006.0
2005-10-21 11:20:00,86.54,86.579,86.494,86.509,1056599999.0
2005-10-21 11:25:00,86.497,86.528,86.476,86.52,892500002.0
2005-10-21 11:30:00,86.512,86.594,86.454,86.587,892399997.0
2005-10-21 11:35:00,86.57,86.588,86.528,86.584,1000600002.0
2005-10-21 11:40:00,86.541,86.615,86.541,86.558,799100003.0
2005-10-21 11:45:00,86.573,86.613,86.556,86.584,1075999999.0
2005-10-21 11:50:00,86.589,86.605,86.502,86.533,999999996.0
2005-10-21 11:55:00,86.56,86.597,86.532,86.57,899999989.0
2005-10-21 12:00:00,86.574,86.581,86.516,86.537,922500000.0
2005-10-21 12:05:00,86.545,86.6,86.54,86.6,757899997.0
2005-10-21 12:10:00,86.596,86.626,86.561,86.595,925699990.0
2005-10-21 12:15:00,86.627,86.632,86.553,86.566,753699997.0
2005-10-21 12:20:00,86.582,86.582,86.514,86.548,1052599997.0
2005-10-21 12:25:00,86.557,86.602,86.533,86.578,1036100004.0
2005-10-21 12:30:00,86.57,86.61,86.556,86.596,1143700000.0
2005-10-21 12:35:00,86.606,86.647,86.569,86.635,1163699996.0
2005-10-21 12:40:00,86.639,86.661,86.578,86.599,1056499994.0
2005-10-21 12:45:00,86.633,86.678,86.587,86.644,917499993.0
2005-10-21 12:50:00,86.66,86.67,86.602,86.628,956000005.0
2005-10-21 12:55:00,86.654,86.664,86.617,86.646,846299994.0
2005-10-21 13:00:00,86.633,86.681,86.589,86.61,979999999.0
2005-10-21 13:05:00,86.624,86.687,86.57,86.652,1093999999.0
2005-10-21 13:10:00,86.647,86.685,86.622,86.64,844299998.0
2005-10-21 13:15:00,86.672,86.689,86.636,86.681,970000006.0
2005-10-21 13:20:00,86.675,86.682,86.635,86.648,1005400001.0
2005-10-21 13:25:00,86.652,86.671,86.583,86.614,951499993.0
2005-10-21 13:30:00,86.635,86.666,86.599,86.613,835900001.0
2005-10-21 13:35:00,86.627,86.676,86.603,86.647,1242799994.0
2005-10-21 13:40:00,86.638,86.655,86.602,86.611,1099899997.0
2005-10-21 13:45:00,86.595,86.649,86.575,86.635,1178499996.0
2005-10-21 13:50:00,86.6,86.663,86.582,86.649,913299998.0
2005-10-21 13:55:00,86.661,86.753,86.648,86.685,905500005.0
2005-10-21 14:00:00,86.729,86.75,86.69,86.704,842899995.0
2005-10-21 14:05:00,86.713,86.754,86.676,86.696,882699993.0
2005-10-21 14:10:00,86.702,86.743,86.656,86.725,981699998.0
2005-10-21 14:15:00,86.719,86.754,86.669,86.742,904200001.0
2005-10-21 14:20:00,86.75,86.753,86.699,86.728,906299993.0
2005-10-21 14:25:00,86.722,86.748,86.665,86.698,938199999.0
2005-10-21 14:30:00,86.702,86.759,86.656,86.752,918499995.0
2005-10-21 14:35:00,86.73,86.76,86.675,86.713,711999998.0
2005-10-21 14:40:00,86.726,86.769,86.673,86.751,833399999.0
2005-10-21 14:45:00,86.722,86.745,86.671,86.685,956099999.0
2005-10-21 14:50:00,86.671,86.714,86.665,86.685,948700005.0
2005-10-21 14:55:00,86.698,86.766,86.686,86.763,842599997.0
2005-10-21 15:00:00,86.73,86.768,86.665,86.697,920100001.0
2005-10-21 15:05:00,86.684,86.705,86.61,86.67,1044599995.0
2005-10-21 15:10:00,86.671,86.724,86.629,86.693,1001300002.0
2005-10-21 15:15:00,86.678,86.703,86.634,86.674,1048200009.0
2005-10-21 15:20:00,86.659,86.722,86.638,86.701,877999998.0
2005-10-21 15:25:00,86.699,86.716,86.635,86.695,991199999.0
2005-10-21 15:30:00,86.671,86.7,86.623,86.641,806899996.0
2005-10-21 15:35:00,86.647,86.69,86.644,86.657,927799995.0
2005-10-21 15:40:00,86.676,86.682,86.581,86.64,1041899999.0
2005-10-21 15:45:00,86.677,86.683,86.586,86.586,1052099998.0
2005-10-21 15:50:00,86.615,86.653,86.582,86.596,899100001.0
2005-10-21 15:55:00,86.632,86.634,86.571,86.59,991299995.0
2005-10-21 16:00:00,86.605,86.63,86.561,86.601,1252599987.0
2005-10-21 16:05:00,86.63,86.676,86.605,86.654,832599997.0
2005-10-21 16:10:00,86.661,86.692,86.626,86.655,844499999.0
2005-10-21 16:15:00,86.663,86.698,86.63,86.675,801799998.0
2005-10-21 16:20:00,86.685,86.742,86.671,86.722,1055899997.0
2005-10-21 16:25:00,86.726,86.739,86.685,86.696,958999998.0
2005-10-21 16:30:00,86.701,86.743,86.662,86.692,1076199993.0
2005-10-21 16:35:00,86.715,86.728,86.66,86.693,844600003.0
2005-10-21 16:40:00,86.691,86.724,86.665,86.668,1019699999.0
2005-10-21 16:45:00,86.671,86.708,86.655,86.674,1087899998.0
2005-10-21 16:50:00,86.685,86.707,86.639,86.642,866000000.0
2005-10-21 16:55:00,86.629,86.715,86.629,86.695,969900003.0
2005-10-21 17:00:00,86.709,86.757,86.665,86.678,894000004.0
2005-10-21 17:05:00,86.684,86.736,86.64,86.665,714300006.0
2005-10-21 17:10:00,86.679,86.747,86.671,86.711,734500000.0
2005-10-21 17:15:00,86.736,86.753,86.612,86.653,943900001.0
2005-10-21 17:20:00,86.642,86.701,86.627,86.64,866799994.0
2005-10-21 17:25:00,86.662,86.704,86.624,86.636,986799998.0
2005-10-21 17:30:00,86.628,86.68,86.606,86.664,907799999.0
2005-10-21 17:35:00,86.662,86.684,86.631,86.651,792299998.0
2005-10-21 17:40:00,86.638,86.661,86.59,86.621,1098299993.0
2005-10-21 17:45:00,86.592,86.624,86.581,86.587,766699999.0
2005-10-21 17:50:00,86.601,86.677,86.58,86.647,983700006.0
2005-10-21 17:55:00,86.639,86.663,86.59,86.592,962900003.0
2005-10-21 18:00:00,86.584,86.72,86.552,86.627,6678199991.0
2005-10-21 18:05:00,86.635,86.663,86.539,86.609,8977899969.0
2005-10-21 18:10:00,86.577,86.654,86.56,86.638,7347399978.0
2005-10-21 18:15:00,86.62,86.661,86.594,86.628,7663899987.0
2005-10-21 18:20:00,86.619,86.71,86.585,86.642,7923700001.0
2005-10-21 18:25:00,86.69,86.73,86.582,86.628,7196099999.0
2005-10-21 18:30:00,86.63,86.671,86.582,86.625,7385499986.0
2005-10-21 18:35:00,86.636,86.662,86.602,86.634,5604999990.0
2005-10-21 18:40:00,86.64,86.696,86.608,86.68,4522599999.0
2005-10-21 18:45:00,86.683,86.693,86.617,86.642,3712699982.0
2005-10-21 18:50:00,86.663,86.68,86.618,86.658,3849700005.0
2005-10-21 18:55:00,86.656,86.699,86.616,86.68,3704500002.0
2005-10-21 19:00:00,86.686,86.71,86.637,86.677,2937699989.0
2005-10-21 19:05:00,86.709,86.738,86.645,86.699,3433199988.0
2005-10-21 19:10:00,86.713,86.74,86.666,86.695,2110599997.0
2005-10-21 19:15:00,86.682,86.716,86.642,86.672,2574100003.0
2005-10-21 19:20:00,86.675,86.706,86.616,86.645,3271300002.0
2005-10-21 19:25:00,86.643,86.688,86.59,86.656,4691699994.0
2005-10-21 19:30:00,86.666,86.691,86.599,86.652,3532299994.0
2005-10-21 19:35:00,86.678,86.683,86.627,86.654,3071100005.0
2005-10-21 19:40:00,86.67,86.682,86.618,86.629,2930399997.0
2005-10-21 19:45:00,86.649,86.675,86.597,86.609,2788099986.0
2005-10-21 19:50:00,86.633,86.646,86.574,86.628,2541599994.0
2005-10-21 19:55:00,86.639,86.672,86.592,86.623,3011399996.0
2005-10-21 20:00:00,86.628,86.676,86.585,86.65,2264700002.0
2005-10-21 20:05:00,86.648,86.694,86.608,86.662,3301799995.0
2005-10-21 20:10:00,86.691,86.725,86.657,86.699,4216399972.0
2005-10-21 20:15:00,86.659,86.736,86.655,86.727,2116599995.0
2005-10-21 20:20:00,86.73,86.818,86.619,86.793,3152599994.0
2005-10-21 20:25:00,86.811,86.811,86.729,86.768,4063399999.0
2005-10-21 20:30:00,86.752,86.804,86.708,86.767,4806999990.0
2005-10-21 20:35:00,86.772,86.801,86.715,86.752,3426500009.0
2005-10-21 20:40:00,86.775,86.786,86.722,86.747,5304599972.0
2005-10-21 20:45:00,86.744,86.789,86.712,86.789,3478299996.0
2005-10-21 20:50:00,86.777,86.802,86.7,86.76,3459199994.0
2005-10-21 20:55:00,86.747,86.772,86.671,86.729,5596499989.0
2005-10-21 21:00:00,86.727,86.78,86.687,86.76,3647600009.0
2005-10-21 21:05:00,86.725,86.774,86.68,86.719,3230200005.0
2005-10-21 21:10:00,86.715,86.745,86.662,86.71,2696499982.0
2005-10-21 21:15:00,86.701,86.751,86.679,86.739,4076299981.0
2005-10-21 21:20:00,86.725,86.766,86.654,86.654,4645199989.0
2005-10-21 21:25:00,86.671,86.735,86.654,86.691,2905299998.0
2005-10-21 21:30:00,86.695,86.739,86.655,86.688,1909000003.0
2005-10-21 21:35:00,86.694,86.72,86.648,86.671,1854599987.0
2005-10-21 21:40:00,86.658,86.718,86.653,86.689,2615799991.0
2005-10-21 21:45:00,86.701,86.716,86.648,86.679,1750300010.0
2005-10-21 21:50:00,86.723,86.727,86.639,86.723,1447199992.0
2005-10-21 21:55:00,86.681,86.726,86.641,86.689,1294199995.0
2005-10-21 22:00:00,86.681,86.716,86.663,86.707,2943299992.0
2005-10-21 22:05:00,86.708,86.745,86.659,86.679,1014600000.0
2005-10-21 22:10:00,86.701,86.737,86.647,86.662,1646199998.0
2005-10-21 22:15:00,86.664,86.723,86.642,86.65,1597799989.0
2005-10-21 22:20:00,86.725,86.777,86.689,86.773,1477399993.0
2005-10-21 22:25:00,86.753,86.773,86.696,86.71,1613099992.0
2005-10-21 22:30:00,86.693,86.734,86.656,86.705,2585399989.0
2005-10-21 22:35:00,86.73,86.753,86.686,86.709,1276499996.0
2005-10-21 22:40:00,86.712,86.767,86.708,86.724,1425599993.0
2005-10-21 22:45:00,86.736,86.792,86.727,86.778,1665499995.0
2005-10-21 22:50:00,86.761,86.794,86.703,86.763,1330400005.0
2005-10-21 22:55:00,86.799,86.802,86.685,86.717,1470200001.0
2005-10-21 23:00:00,86.81,86.83,86.77,86.79,702800012.0
2005-10-21 23:05:00,86.81,86.86,86.81,86.84,702800012.0
2005-10-21 23:10:00,86.9,86.9,86.79,86.79,351400006.0
2005-10-21 23:15:00,86.81,86.85,86.77,86.85,351400006.0
2005-10-21 23:20:00,86.81,86.87,86.81,86.87,351400006.0
2005-10-21 23:25:00,86.82,86.85,86.82,86.85,527100009.0
2005-10-21 23:40:00,86.88,86.88,86.88,86.88,175700003.0
2005-10-21 23:50:00,86.84,86.84,86.84,86.84,175700003.0
2005-10-21 23:55:00,86.83,86.84,86.83,86.84,351400006.0
2005-10-23 23:00:00,86.717,86.717,86.582,86.637,924500004.0
2005-10-23 23:05:00,86.627,86.661,86.604,86.643,943599993.0
2005-10-23 23:10:00,86.643,86.669,86.617,86.62,957899996.0
2005-10-23 23:15:00,86.624,86.675,86.622,86.625,942199998.0
2005-10-23 23:20:00,86.648,86.682,86.623,86.66,1100400001.0
2005-10-23 23:25:00,86.656,86.682,86.616,86.657,1022699992.0
2005-10-23 23:30:00,86.668,86.686,86.605,86.664,978299996.0
2005-10-23 23:35:00,86.667,86.716,86.606,86.716,1041799999.0
2005-10-23 23:40:00,86.706,86.747,86.697,86.725,1194899989.0
2005-10-23 23:45:00,86.693,86.721,86.665,86.681,977699995.0
2005-10-23 23:50:00,86.655,86.72,86.655,86.684,1072399996.0
2005-10-23 23:55:00,86.698,86.747,86.693,86.708,865999999.0
2005-10-24 00:00:00,86.714,86.765,86.696,86.726,946500007.0
2005-10-24 00:05:00,86.744,86.754,86.68,86.712,1039799991.0
2005-10-24 00:10:00,86.691,86.75,86.675,86.69,1033499999.0
2005-10-24 00:15:00,86.728,86.747,86.689,86.707,980299996.0
2005-10-24 00:20:00,86.667,86.705,86.631,86.636,1012399997.0
2005-10-24 00:25:00,86.66,86.703,86.636,86.694,1117000003.0
2005-10-24 00:30:00,86.681,86.705,86.621,86.63,772699990.0
2005-10-24 00:35:00,86.613,86.645,86.575,86.602,1095300002.0
2005-10-24 00:40:00,86.577,86.635,86.572,86.592,1025699993.0
2005-10-24 00:45:00,86.598,86.647,86.575,86.617,888999995.0
2005-10-24 00:50:00,86.62,86.634,86.577,86.592,1052899996.0
2005-10-24 00:55:00,86.602,86.634,86.588,86.625,923199998.0
2005-10-24 01:00:00,86.61,86.708,86.561,86.587,943499996.0
2005-10-24 01:05:00,86.608,86.61,86.525,86.585,879799998.0
2005-10-24 01:10:00,86.583,86.621,86.544,86.611,943999995.0
2005-10-24 01:15:00,86.58,86.613,86.56,86.603,1068599998.0
2005-10-24 01:20:00,86.595,86.63,86.55,86.588,992500007.0
2005-10-24 01:25:00,86.568,86.618,86.553,86.553,1000900000.0
2005-10-24 01:30:00,86.553,86.623,86.53,86.578,1175599991.0
2005-10-24 01:35:00,86.572,86.65,86.564,86.614,620000000.0
2005-10-24 01:40:00,86.672,86.688,86.558,86.634,1082900001.0
2005-10-24 01:45:00,86.608,86.644,86.571,86.6,846399991.0
2005-10-24 01:50:00,86.611,86.63,86.525,86.556,883200001.0
2005-10-24 01:55:00,86.571,86.633,86.539,86.61,796100000.0
2005-10-24 02:00:00,86.6,86.638,86.563,86.608,1325499997.0
2005-10-24 02:05:00,86.616,86.648,86.605,86.623,975600005.0
2005-10-24 02:10:00,86.601,86.669,86.601,86.637,990199999.0
2005-10-24 02:15:00,86.66,86.666,86.598,86.598,1092599998.0
2005-10-24 02:20:00,86.621,86.654,86.596,86.608,1075799995.0
2005-10-24 02:25:00,86.589,86.642,86.589,86.614,987900000.0
2005-10-24 02:30:00,86.632,86.662,86.594,86.648,802299994.0
2005-10-24 02:35:00,86.635,86.68,86.595,86.617,941500000.0
2005-10-24 02:40:00,86.621,86.67,86.604,86.634,1188399994.0
2005-10-24 02:45:00,86.622,86.687,86.602,86.658,994599998.0
2005-10-24 02:50:00,86.633,86.663,86.594,86.631,902900002.0
2005-10-24 02:55:00,86.64,86.675,86.607,86.644,1073699997.0
2005-10-24 03:00:00,86.626,86.655,86.575,86.601,938899997.0
2005-10-24 03:05:00,86.59,86.636,86.583,86.621,977700005.0
2005-10-24 03:10:00,86.648,86.656,86.593,86.612,1035900007.0
2005-10-24 03:15:00,86.597,86.633,86.563,86.582,1150399998.0
2005-10-24 03:20:00,86.571,86.634,86.559,86.583,981500004.0
2005-10-24 03:25:00,86.587,86.635,86.541,86.623,1027599995.0
2005-10-24 03:30:00,86.628,86.671,86.602,86.671,1104900000.0
2005-10-24 03:35:00,86.66,86.692,86.611,86.634,1056200000.0
2005-10-24 03:40:00,86.635,86.687,86.612,86.66,1171999995.0
2005-10-24 03:45:00,86.645,86.68,86.612,86.65,977699996.0
2005-10-24 03:50:00,86.629,86.689,86.583,86.604,1092499986.0
2005-10-24 03:55:00,86.615,86.651,86.58,86.604,991199998.0
2005-10-24 04:00:00,86.61,86.654,86.56,86.58,924099991.0
2005-10-24 04:05:00,86.615,86.617,86.543,86.593,1019599999.0
2005-10-24 04:10:00,86.566,86.604,86.566,86.583,844399994.0
2005-10-24 04:15:00,86.581,86.614,86.544,86.572,1039799996.0
2005-10-24 04:20:00,86.581,86.627,86.56,86.582,910600003.0
2005-10-24 04:25:00,86.597,86.613,86.515,86.562,1017299999.0
2005-10-24 04:30:00,86.551,86.604,86.547,86.55,1149099997.0
2005-10-24 04:35:00,86.565,86.613,86.547,86.564,749000003.0
2005-10-24 04:40:00,86.565,86.569,86.52,86.548,1174700000.0
2005-10-24 04:45:00,86.534,86.575,86.51,86.546,855399997.0
2005-10-24 04:50:00,86.521,86.569,86.512,86.559,1239299994.0
2005-10-24 04:55:00,86.532,86.563,86.509,86.547,831099997.0
2005-10-24 05:00:00,86.559,86.571,86.491,86.495,904099998.0
2005-10-24 05:05:00,86.504,86.535,86.46,86.533,911300004.0
2005-10-24 05:10:00,86.491,86.562,86.486,86.543,914299994.0
2005-10-24 05:15:00,86.544,86.562,86.488,86.53,800400001.0
2005-10-24 05:20:00,86.516,86.557,86.507,86.521,1064900003.0
2005-10-24 05:25:00,86.515,86.554,86.491,86.53,964699994.0
2005-10-24 05:30:00,86.522,86.592,86.507,86.553,1073199998.0
2005-10-24 05:35:00,86.539,86.593,86.522,86.55,1091699995.0
2005-10-24 05:40:00,86.568,86.592,86.528,86.55,1043799995.0
2005-10-24 05:45:00,86.558,86.602,86.523,86.549,837099997.0
2005-10-24 05:50:00,86.56,86.591,86.525,86.561,941800001.0
2005-10-24 05:55:00,86.548,86.592,86.536,86.562,755799998.0
2005-10-24 06:00:00,86.56,86.589,86.523,86.546,1082899994.0
2005-10-24 06:05:00,86.57,86.59,86.536,86.557,1139600002.0
2005-10-24 06:10:00,86.566,86.591,86.531,86.558,943699996.0
2005-10-24 06:15:00,86.605,86.61,86.525,86.525,1155899994.0
2005-10-24 06:20:00,86.533,86.594,86.512,86.555,1010700006.0
2005-10-24 06:25:00,86.591,86.634,86.508,86.564,1035799995.0
2005-10-24 06:30:00,86.515,86.598,86.515,86.54,938500003.0
2005-10-24 06:35:00,86.538,86.596,86.526,86.53,1150699997.0
2005-10-24 06:40:00,86.552,86.595,86.51,86.56,1128500007.0
2005-10-24 06:45:00,86.559,86.604,86.52,86.55,1056400004.0
2005-10-24 06:50:00,86.515,86.578,86.506,86.569,957600000.0
2005-10-24 06:55:00,86.568,86.586,86.51,86.561,1008799998.0
2005-10-24 07:00:00,86.55,86.597,86.537,86.553,845399998.0
2005-10-24 07:05:00,86.558,86.609,86.542,86.572,753199998.0
2005-10-24 07:10:00,86.575,86.576,86.504,86.515,926099995.0
2005-10-24 07:15:00,86.518,86.58,86.504,86.539,1177900004.0
2005-10-24 07:20:00,86.531,86.562,86.49,86.514,1004800001.0
2005-10-24 07:25:00,86.51,86.554,86.494,86.53,1071999988.0
2005-10-24 07:30:00,86.535,86.572,86.506,86.521,905100000.0
2005-10-24 07:35:00,86.548,86.584,86.518,86.54,941599998.0
2005-10-24 07:40:00,86.547,86.614,86.542,86.587,1069699998.0
2005-10-24 07:45:00,86.576,86.621,86.529,86.598,901700007.0
2005-10-24 07:50:00,86.579,86.63,86.549,86.588,922500000.0
2005-10-24 07:55:00,86.611,86.656,86.58,86.601,1128399997.0
2005-10-24 08:00:00,86.598,86.612,86.515,86.515,676100001.0
2005-10-24 08:05:00,86.514,86.582,86.464,86.555,923199989.0
2005-10-24 08:10:00,86.528,86.549,86.466,86.495,1022899999.0
2005-10-24 08:15:00,86.521,86.521,86.47,86.495,1108399993.0
2005-10-24 08:20:00,86.485,86.552,86.481,86.526,983699991.0
2005-10-24 08:25:00,86.521,86.558,86.495,86.543,1053599990.0
2005-10-24 08:30:00,86.511,86.534,86.471,86.499,1064799994.0
2005-10-24 08:35:00,86.493,86.531,86.475,86.497,897400010.0
2005-10-24 08:40:00,86.495,86.512,86.456,86.467,1081200002.0
2005-10-24 08:45:00,86.494,86.523,86.47,86.515,858499997.0
2005-10-24 08:50:00,86.501,86.521,86.463,86.495,1082299996.0
2005-10-24 08:55:00,86.527,86.56,86.477,86.535,1028299990.0
2005-10-24 09:00:00,86.523,86.644,86.523,86.524,1081099997.0
2005-10-24 09:05:00,86.537,86.558,86.514,86.534,874799996.0
2005-10-24 09:10:00,86.526,86.526,86.464,86.467,793299995.0
2005-10-24 09:15:00,86.519,86.549,86.488,86.524,971899988.0
2005-10-24 09:20:00,86.536,86.546,86.483,86.499,657699996.0
2005-10-24 09:25:00,86.524,86.558,86.489,86.493,1146400001.0
2005-10-24 09:30:00,86.493,86.527,86.449,86.491,779100002.0
2005-10-24 09:35:00,86.473,86.528,86.47,86.495,668100000.0
2005-10-24 09:40:00,86.468,86.544,86.468,86.538,799599997.0
2005-10-24 09:45:00,86.529,86.579,86.502,86.541,812300004.0
2005-10-24 09:50:00,86.532,86.565,86.501,86.537,1254799998.0
2005-10-24 09:55:00,86.555,86.56,86.503,86.523,1003999995.0
2005-10-24 10:00:00,86.53,86.567,86.518,86.56,825499999.0
2005-10-24 10:05:00,86.54,86.601,86.53,86.575,975499994.0
2005-10-24 10:10:00,86.575,86.585,86.531,86.55,924500000.0
2005-10-24 10:15:00,86.545,86.589,86.527,86.585,823399999.0
2005-10-24 10:20:00,86.539,86.578,86.513,86.538,972899995.0
2005-10-24 10:25:00,86.538,86.586,86.52,86.545,835900000.0
2005-10-24 10:30:00,86.567,86.594,86.511,86.513,926900003.0
2005-10-24 10:35:00,86.535,86.535,86.472,86.486,1233999998.0
2005-10-24 10:40:00,86.485,86.538,86.439,86.493,1288399997.0
2005-10-24 10:45:00,86.5,86.522,86.456,86.472,800300008.0
2005-10-24 10:50:00,86.478,86.52,86.452,86.476,1138699989.0
2005-10-24 10:55:00,86.488,86.545,86.469,86.508,998699992.0
2005-10-24 11:00:00,86.511,86.534,86.465,86.475,1039500000.0
2005-10-24 11:05:00,86.462,86.487,86.443,86.449,818499996.0
2005-10-24 11:10:00,86.456,86.542,86.442,86.467,931799998.0
2005-10-24 11:15:00,86.477,86.501,86.415,86.459,755100000.0
2005-10-24 11:20:00,86.471,86.497,86.432,86.489,805799996.0
2005-10-24 11:25:00,86.477,86.501,86.428,86.5,961200000.0
2005-10-24 11:30:00,86.506,86.527,86.442,86.463,1121300005.0
2005-10-24 11:35:00,86.471,86.51,86.441,86.491,1163699988.0
2005-10-24 11:40:00,86.445,86.539,86.445,86.507,1063899992.0
2005-10-24 11:45:00,86.526,86.55,86.477,86.477,1071600002.0
2005-10-24 11:50:00,86.486,86.497,86.447,86.484,1116599997.0
2005-10-24 11:55:00,86.487,86.518,86.452,86.512,782700000.0
2005-10-24 12:00:00,86.488,86.517,86.46,86.473,805600004.0
2005-10-24 12:05:00,86.461,86.499,86.403,86.475,1039099996.0
2005-10-24 12:10:00,86.46,86.518,86.452,86.483,1101799998.0
2005-10-24 12:15:00,86.478,86.528,86.466,86.506,949900004.0
2005-10-24 12:20:00,86.503,86.52,86.438,86.453,884599999.0
2005-10-24 12:25:00,86.488,86.519,86.452,86.481,891699994.0
2005-10-24 12:30:00,86.476,86.554,86.463,86.515,1059599995.0
2005-10-24 12:35:00,86.526,86.568,86.506,86.555,871100002.0
2005-10-24 12:40:00,86.551,86.586,86.516,86.56,961199994.0
2005-10-24 12:45:00,86.558,86.59,86.472,86.562,1006599995.0
2005-10-24 12:50:00,86.582,86.586,86.519,86.536,946000003.0
2005-10-24 12:55:00,86.547,86.621,86.524,86.576,978600003.0
2005-10-24 13:00:00,86.574,86.598,86.511,86.575,873100004.0
2005-10-24 13:05:00,86.561,86.603,86.517,86.529,1170600008.0
2005-10-24 13:10:00,86.535,86.584,86.517,86.518,925700005.0
2005-10-24 13:15:00,86.531,86.579,86.493,86.522,1007799996.0
2005-10-24 13:20:00,86.514,86.533,86.484,86.507,1040500002.0
2005-10-24 13:25:00,86.508,86.544,86.468,86.49,872000000.0
2005-10-24 13:30:00,86.502,86.518,86.456,86.489,1050199992.0
2005-10-24 13:35:00,86.485,86.508,86.426,86.446,1000300001.0
2005-10-24 13:40:00,86.475,86.529,86.444,86.514,1170900000.0
2005-10-24 13:45:00,86.517,86.529,86.465,86.511,1098600004.0
2005-10-24 13:50:00,86.504,86.545,86.485,86.5,846999993.0
2005-10-24 13:55:00,86.499,86.519,86.453,86.471,931399998.0
2005-10-24 14:00:00,86.478,86.525,86.457,86.497,833299997.0
2005-10-24 14:05:00,86.511,86.566,86.469,86.553,1114399993.0
2005-10-24 14:10:00,86.54,86.558,86.464,86.473,946500002.0
2005-10-24 14:15:00,86.457,86.507,86.407,86.423,1108999994.0
2005-10-24 14:20:00,86.421,86.478,86.418,86.45,878199996.0
2005-10-24 14:25:00,86.451,86.502,86.448,86.469,761499999.0
2005-10-24 14:30:00,86.483,86.503,86.443,86.456,1018399990.0
2005-10-24 14:35:00,86.444,86.484,86.441,86.471,910599991.0
2005-10-24 14:40:00,86.458,86.5,86.411,86.445,929599999.0
2005-10-24 14:45:00,86.415,86.441,86.386,86.394,780500001.0
2005-10-24 14:50:00,86.4,86.437,86.373,86.418,1082899999.0
2005-10-24 14:55:00,86.423,86.437,86.376,86.417,684200000.0
2005-10-24 15:00:00,86.384,86.429,86.384,86.404,933099992.0
2005-10-24 15:05:00,86.419,86.456,86.364,86.43,1235000001.0
2005-10-24 15:10:00,86.433,86.448,86.391,86.425,890499999.0
2005-10-24 15:15:00,86.424,86.489,86.424,86.452,818100006.0
2005-10-24 15:20:00,86.445,86.476,86.412,86.438,890699997.0
2005-10-24 15:25:00,86.452,86.479,86.415,86.443,1042099997.0
2005-10-24 15:30:00,86.432,86.456,86.336,86.349,836599998.0
2005-10-24 15:35:00,86.344,86.372,86.317,86.358,765500000.0
2005-10-24 15:40:00,86.372,86.391,86.302,86.323,1124199994.0
2005-10-24 15:45:00,86.315,86.358,86.284,86.308,1275100016.0
2005-10-24 15:50:00,86.323,86.418,86.261,86.28,1033199997.0
2005-10-24 15:55:00,86.284,86.303,86.247,86.284,787700008.0
2005-10-24 16:00:00,86.275,86.382,86.232,86.301,889599991.0
2005-10-24 16:05:00,86.29,86.361,86.259,86.343,965600002.0
2005-10-24 16:10:00,86.309,86.364,86.309,86.309,700100004.0
2005-10-24 16:15:00,86.311,86.363,86.311,86.335,1127199997.0
2005-10-24 16:20:00,86.351,86.433,86.351,86.41,883099997.0
2005-10-24 16:25:00,86.415,86.486,86.381,86.404,1051799998.0
2005-10-24 16:30:00,86.434,86.486,86.391,86.444,952599998.0
2005-10-24 16:35:00,86.435,86.468,86.407,86.436,783200005.0
2005-10-24 16:40:00,86.448,86.471,86.417,86.442,938900001.0
2005-10-24 16:45:00,86.434,86.476,86.412,86.428,983499993.0
2005-10-24 16:50:00,86.439,86.492,86.371,86.401,1290600001.0
2005-10-24 16:55:00,86.404,86.456,86.372,86.45,930400000.0
2005-10-24 17:00:00,86.462,86.49,86.398,86.446,1118899996.0
2005-10-24 17:05:00,86.439,86.466,86.395,86.419,925799995.0
2005-10-24 17:10:00,86.411,86.477,86.409,86.477,947699994.0
2005-10-24 17:15:00,86.463,86.483,86.432,86.453,947899993.0
2005-10-24 17:20:00,86.486,86.513,86.458,86.484,989900003.0
2005-10-24 17:25:00,86.498,86.53,86.446,86.466,934499990.0
2005-10-24 17:30:00,86.47,86.516,86.425,86.474,852499995.0
2005-10-24 17:35:00,86.478,86.501,86.419,86.467,776799995.0
2005-10-24 17:40:00,86.472,86.495,86.433,86.485,1112800001.0
2005-10-24 17:45:00,86.452,86.484,86.365,86.401,763299995.0
2005-10-24 17:50:00,86.386,86.425,86.366,86.389,959700000.0
2005-10-24 17:55:00,86.4,86.44,86.379,86.424,1018799988.0
2005-10-24 18:00:00,86.426,86.47,86.376,86.433,6533399977.0
2005-10-24 18:05:00,86.437,86.523,86.436,86.494,9388399968.0
2005-10-24 18:10:00,86.476,86.515,86.439,86.484,6599799972.0
2005-10-24 18:15:00,86.52,86.54,86.43,86.475,5137599990.0
2005-10-24 18:20:00,86.48,86.55,86.457,86.511,8096700015.0
2005-10-24 18:25:00,86.485,86.535,86.46,86.499,7897500006.0
2005-10-24 18:30:00,86.476,86.533,86.463,86.487,7155999985.0
2005-10-24 18:35:00,86.491,86.512,86.471,86.501,5541699969.0
2005-10-24 18:40:00,86.496,86.51,86.452,86.466,4465200004.0
2005-10-24 18:45:00,86.492,86.508,86.445,86.505,4220299989.0
2005-10-24 18:50:00,86.513,86.527,86.46,86.506,4003899992.0
2005-10-24 18:55:00,86.49,86.547,86.446,86.547,4246199999.0
2005-10-24 19:00:00,86.56,86.571,86.487,86.52,3037899992.0
2005-10-24 19:05:00,86.525,86.588,86.494,86.533,3325299985.0
2005-10-24 19:10:00,86.532,86.603,86.532,86.575,2000199986.0
2005-10-24 19:15:00,86.556,86.6,86.533,86.579,2772500012.0
2005-10-24 19:20:00,86.587,86.616,86.52,86.599,3441100005.0
2005-10-24 19:25:00,86.605,86.621,86.543,86.577,4373999989.0
2005-10-24 19:30:00,86.619,86.624,86.544,86.588,3356399987.0
2005-10-24 19:35:00,86.57,86.599,86.524,86.526,3241399988.0
2005-10-24 19:40:00,86.585,86.6,86.542,86.568,2765599989.0
2005-10-24 19:45:00,86.56,86.584,86.495,86.502,2422599992.0
2005-10-24 19:50:00,86.518,86.556,86.494,86.546,3042100003.0
2005-10-24 19:55:00,86.529,86.576,86.51,86.537,2797500009.0
2005-10-24 20:00:00,86.544,86.584,86.502,86.58,2310499995.0
2005-10-24 20:05:00,86.556,86.578,86.456,86.493,3353499998.0
2005-10-24 20:10:00,86.524,86.543,86.465,86.53,4066500004.0
2005-10-24 20:15:00,86.529,86.549,86.481,86.525,2101099988.0
2005-10-24 20:20:00,86.52,86.564,86.489,86.518,3293299980.0
2005-10-24 20:25:00,86.518,86.558,86.466,86.52,3884899984.0
2005-10-24 20:30:00,86.527,86.566,86.5,86.53,4738299996.0
2005-10-24 20:35:00,86.545,86.563,86.481,86.51,3225099996.0
2005-10-24 20:40:00,86.528,86.582,86.493,86.536,5022199991.0
2005-10-24 20:45:00,86.555,86.59,86.52,86.54,3739399992.0
2005-10-24 20:50:00,86.527,86.602,86.52,86.548,3561799994.0
2005-10-24 20:55:00,86.575,86.632,86.542,86.625,5383200014.0
2005-10-24 21:00:00,86.61,86.617,86.541,86.567,3378899984.0
2005-10-24 21:05:00,86.536,86.597,86.51,86.567,3362299984.0
2005-10-24 21:10:00,86.559,86.59,86.52,86.56,2673299996.0
2005-10-24 21:15:00,86.554,86.602,86.527,86.591,3950300002.0
2005-10-24 21:20:00,86.586,86.616,86.561,86.587,4562199978.0
2005-10-24 21:25:00,86.59,86.613,86.554,86.59,2966399998.0
2005-10-24 21:30:00,86.61,86.618,86.548,86.57,1684200001.0
2005-10-24 21:35:00,86.594,86.596,86.535,86.566,2181399999.0
2005-10-24 21:40:00,86.551,86.596,86.545,86.576,2386499984.0
2005-10-24 21:45:00,86.568,86.614,86.531,86.561,2210500003.0
2005-10-24 21:50:00,86.614,86.618,86.565,86.594,1369299998.0
2005-10-24 21:55:00,86.565,86.63,86.565,86.619,1416799999.0
2005-10-24 22:00:00,86.62,86.675,86.583,86.637,3317400001.0
2005-10-24 22:05:00,86.675,86.693,86.632,86.641,1145800006.0
2005-10-24 22:10:00,86.651,86.723,86.629,86.691,1797099993.0
2005-10-24 22:15:00,86.694,86.694,86.611,86.651,1685099993.0
2005-10-24 22:20:00,86.646,86.677,86.617,86.631,1600799996.0
2005-10-24 22:25:00,86.629,86.687,86.581,86.648,1793100003.0
2005-10-24 22:30:00,86.651,86.711,86.618,86.682,2175499990.0
2005-10-24 22:35:00,86.707,86.72,86.647,86.663,1264199994.0
2005-10-24 22:40:00,86.677,86.702,86.633,86.662,1462700000.0
2005-10-24 22:45:00,86.688,86.735,86.65,86.735,1555099996.0
2005-10-24 22:50:00,86.712,86.726,86.646,86.671,1646699992.0
2005-10-24 22:55:00,86.695,86.73,86.642,86.643,1646499990.0
2005-10-24 23:00:00,86.715,86.744,86.658,86.69,967299999.0
2005-10-24 23:05:00,86.685,86.759,86.658,86.727,809399999.0
2005-10-24 23:10:00,86.748,86.764,86.709,86.73,1103799996.0
2005-10-24 23:15:00,86.711,86.771,86.696,86.74,977800004.0
2005-10-24 23:20:00,86.743,86.764,86.689,86.716,1027899997.0
2005-10-24 23:25:00,86.708,86.752,86.683,86.698,876400001.0
2005-10-24 23:30:00,86.711,86.733,86.656,86.687,956999999.0
2005-10-24 23:35:00,86.699,86.716,86.595,86.646,874800000.0
2005-10-24 23:40:00,86.688,86.716,86.654,86.662,1106199989.0
2005-10-24 23:45:00,86.679,86.703,86.642,86.681,1166000007.0
2005-10-24 23:50:00,86.684,86.706,86.637,86.686,587899996.0
2005-10-24 23:55:00,86.704,86.707,86.644,86.663,1091200002.0
2005-10-25 00:00:00,86.68,86.713,86.642,86.659,897799997.0
2005-10-25 00:05:00,86.671,86.701,86.637,86.691,1113000004.0
2005-10-25 00:10:00,86.63,86.694,86.628,86.633,1045299999.0
2005-10-25 00:15:00,86.648,86.689,86.623,86.663,870699999.0
2005-10-25 00:20:00,86.636,86.676,86.603,86.62,1236399988.0
2005-10-25 00:25:00,86.622,86.684,86.614,86.655,908199998.0
2005-10-25 00:30:00,86.663,86.69,86.601,86.67,828599992.0
2005-10-25 00:35:00,86.669,86.685,86.612,86.635,1041399997.0
2005-10-25 00:40:00,86.651,86.681,86.59,86.634,1127600009.0
2005-10-25 00:45:00,86.636,86.68,86.59,86.68,884100000.0
2005-10-25 00:50:00,86.678,86.699,86.627,86.679,1105099998.0
2005-10-25 00:55:00,86.702,86.712,86.636,86.644,945100003.0
2005-10-25 01:00:00,86.63,86.676,86.616,86.674,1020099998.0
2005-10-25 01:05:00,86.656,86.695,86.634,86.695,1098199999.0
2005-10-25 01:10:00,86.695,86.708,86.656,86.657,1016699993.0
2005-10-25 01:15:00,86.667,86.695,86.627,86.682,881900002.0
2005-10-25 01:20:00,86.65,86.68,86.631,86.657,1008799999.0
2005-10-25 01:25:00,86.666,86.685,86.62,86.665,1079199999.0
2005-10-25 01:30:00,86.652,86.696,86.632,86.678,1059300001.0
2005-10-25 01:35:00,86.668,86.682,86.621,86.642,789500002.0
2005-10-25 01:40:00,86.649,86.673,86.612,86.612,1127799999.0
2005-10-25 01:45:00,86.632,86.668,86.589,86.607,1230499991.0
2005-10-25 01:50:00,86.607,86.637,86.575,86.59,852399999.0
2005-10-25 01:55:00,86.592,86.621,86.571,86.598,1095700003.0
2005-10-25 02:00:00,86.605,86.645,86.581,86.615,1005199992.0
2005-10-25 02:05:00,86.624,86.661,86.605,86.611,895499986.0
2005-10-25 02:10:00,86.588,86.64,86.587,86.637,1007800000.0
2005-10-25 02:15:00,86.619,86.669,86.611,86.626,1029999998.0
2005-10-25 02:20:00,86.645,86.654,86.581,86.607,834299999.0
2005-10-25 02:25:00,86.582,86.648,86.582,86.61,853999998.0
2005-10-25 02:30:00,86.628,86.634,86.578,86.607,979399999.0
2005-10-25 02:35:00,86.602,86.636,86.571,86.601,1064700001.0
2005-10-25 02:40:00,86.597,86.627,86.56,86.576,804099996.0
2005-10-25 02:45:00,86.579,86.627,86.574,86.595,1164899992.0
2005-10-25 02:50:00,86.603,86.61,86.562,86.562,1152500005.0
2005-10-25 02:55:00,86.559,86.589,86.521,86.553,899200002.0
2005-10-25 03:00:00,86.546,86.567,86.503,86.535,883199993.0
2005-10-25 03:05:00,86.511,86.546,86.488,86.489,1071899999.0
2005-10-25 03:10:00,86.489,86.544,86.461,86.505,986400001.0
2005-10-25 03:15:00,86.524,86.574,86.485,86.551,798799996.0
2005-10-25 03:20:00,86.55,86.557,86.477,86.477,1015299993.0
2005-10-25 03:25:00,86.495,86.524,86.474,86.487,1092800005.0
2005-10-25 03:30:00,86.507,86.533,86.459,86.503,1014300000.0
2005-10-25 03:35:00,86.496,86.523,86.459,86.47,977900003.0
2005-10-25 03:40:00,86.483,86.508,86.428,86.492,1203100002.0
2005-10-25 03:45:00,86.494,86.528,86.473,86.499,1031299999.0
2005-10-25 03:50:00,86.482,86.531,86.446,86.467,815899993.0
2005-10-25 03:55:00,86.478,86.498,86.454,86.481,947699992.0
2005-10-25 04:00:00,86.478,86.517,86.46,86.502,808499998.0
2005-10-25 04:05:00,86.493,86.508,86.445,86.469,1037400001.0
2005-10-25 04:10:00,86.463,86.495,86.446,86.461,1068599995.0
2005-10-25 04:15:00,86.464,86.507,86.436,86.497,1146399994.0
2005-10-25 04:20:00,86.474,86.516,86.454,86.493,934599996.0
2005-10-25 04:25:00,86.478,86.512,86.442,86.459,711500005.0
2005-10-25 04:30:00,86.467,86.522,86.452,86.483,956499993.0
2005-10-25 04:35:00,86.479,86.521,86.451,86.502,901700002.0
2005-10-25 04:40:00,86.499,86.524,86.484,86.49,976199993.0
2005-10-25 04:45:00,86.485,86.531,86.479,86.511,819100000.0
2005-10-25 04:50:00,86.523,86.556,86.49,86.528,1109899992.0
2005-10-25 04:55:00,86.547,86.562,86.483,86.494,801299996.0
2005-10-25 05:00:00,86.508,86.532,86.465,86.498,950199995.0
2005-10-25 05:05:00,86.487,86.516,86.461,86.492,965400003.0
2005-10-25 05:10:00,86.473,86.521,86.448,86.485,939799998.0
2005-10-25 05:15:00,86.512,86.512,86.467,86.498,1049600003.0
2005-10-25 05:20:00,86.48,86.554,86.473,86.525,983799993.0
2005-10-25 05:25:00,86.492,86.6,86.481,86.562,849199999.0
2005-10-25 05:30:00,86.522,86.586,86.518,86.562,843600001.0
2005-10-25 05:35:00,86.546,86.577,86.515,86.557,1000999998.0
2005-10-25 05:40:00,86.54,86.584,86.531,86.577,1202400001.0
2005-10-25 05:45:00,86.588,86.593,86.543,86.556,798599999.0
2005-10-25 05:50:00,86.57,86.607,86.546,86.577,1013200003.0
2005-10-25 05:55:00,86.59,86.622,86.575,86.594,699899998.0
2005-10-25 06:00:00,86.604,86.621,86.577,86.602,1104899999.0
2005-10-25 06:05:00,86.585,86.644,86.557,86.626,889899999.0
2005-10-25 06:10:00,86.604,86.641,86.583,86.617,869099996.0
2005-10-25 06:15:00,86.614,86.628,86.574,86.603,871099999.0
2005-10-25 06:20:00,86.592,86.639,86.585,86.592,1066699996.0
2005-10-25 06:25:00,86.615,86.649,86.584,86.638,1149899997.0
2005-10-25 06:30:00,86.626,86.641,86.589,86.613,1026900000.0
2005-10-25 06:35:00,86.604,86.635,86.578,86.586,964699992.0
2005-10-25 06:40:00,86.612,86.641,86.555,86.616,1089800001.0
2005-10-25 06:45:00,86.623,86.651,86.592,86.595,896299997.0
2005-10-25 06:50:00,86.615,86.639,86.586,86.632,1066799999.0
2005-10-25 06:55:00,86.627,86.643,86.589,86.638,973599991.0
2005-10-25 07:00:00,86.632,86.645,86.578,86.585,1031699992.0
2005-10-25 07:05:00,86.593,86.602,86.515,86.55,868299996.0
2005-10-25 07:10:00,86.569,86.588,86.533,86.569,985999992.0
2005-10-25 07:15:00,86.575,86.602,86.536,86.575,923199997.0
2005-10-25 07:20:00,86.559,86.581,86.513,86.562,857900007.0
2005-10-25 07:25:00,86.562,86.579,86.512,86.539,1090199999.0
2005-10-25 07:30:00,86.548,86.612,86.513,86.575,830300000.0
2005-10-25 07:35:00,86.581,86.617,86.554,86.575,921200005.0
2005-10-25 07:40:00,86.608,86.655,86.584,86.655,952500003.0
2005-10-25 07:45:00,86.643,86.679,86.607,86.649,1274200007.0
2005-10-25 07:50:00,86.688,86.715,86.637,86.715,948200001.0
2005-10-25 07:55:00,86.692,86.76,86.669,86.745,974400000.0
2005-10-25 08:00:00,86.735,86.749,86.682,86.683,783200001.0
2005-10-25 08:05:00,86.686,86.718,86.643,86.656,943100007.0
2005-10-25 08:10:00,86.641,86.671,86.614,86.638,1187100004.0
2005-10-25 08:15:00,86.612,86.649,86.465,86.56,846899997.0
2005-10-25 08:20:00,86.617,86.719,86.603,86.66,839500003.0
2005-10-25 08:25:00,86.633,86.669,86.598,86.669,748399997.0
2005-10-25 08:30:00,86.671,86.69,86.637,86.654,1112600006.0
2005-10-25 08:35:00,86.668,86.695,86.486,86.67,688099998.0
2005-10-25 08:40:00,86.666,86.702,86.639,86.65,1075399992.0
2005-10-25 08:45:00,86.659,86.738,86.655,86.738,896999990.0
2005-10-25 08:50:00,86.745,86.755,86.694,86.734,983700000.0
2005-10-25 08:55:00,86.708,86.753,86.693,86.72,847000004.0
2005-10-25 09:00:00,86.708,86.752,86.66,86.66,940999998.0
2005-10-25 09:05:00,86.706,86.715,86.636,86.7,981500003.0
2005-10-25 09:10:00,86.697,86.748,86.691,86.705,633999996.0
2005-10-25 09:15:00,86.693,86.779,86.693,86.761,966900007.0
2005-10-25 09:20:00,86.765,86.769,86.701,86.75,616599999.0
2005-10-25 09:25:00,86.748,86.763,86.685,86.704,1007999997.0
2005-10-25 09:30:00,86.71,86.744,86.653,86.689,927900002.0
2005-10-25 09:35:00,86.678,86.703,86.649,86.678,827300002.0
2005-10-25 09:40:00,86.684,86.724,86.621,86.669,846399992.0
2005-10-25 09:45:00,86.667,86.696,86.634,86.672,1118900002.0
2005-10-25 09:50:00,86.665,86.774,86.665,86.769,918299997.0
2005-10-25 09:55:00,86.759,86.805,86.742,86.773,991499995.0
2005-10-25 10:00:00,86.753,86.79,86.741,86.776,763099996.0
2005-10-25 10:05:00,86.786,86.844,86.753,86.809,1216099998.0
2005-10-25 10:10:00,86.835,86.849,86.782,86.792,809600000.0
2005-10-25 10:15:00,86.8,86.804,86.743,86.768,927600003.0
2005-10-25 10:20:00,86.785,86.828,86.774,86.804,1009799994.0
2005-10-25 10:25:00,86.805,86.821,86.77,86.796,1073800001.0
2005-10-25 10:30:00,86.799,86.837,86.753,86.816,838499999.0
2005-10-25 10:35:00,86.813,86.829,86.745,86.75,1190799992.0
2005-10-25 10:40:00,86.741,86.767,86.707,86.735,980000004.0
2005-10-25 10:45:00,86.733,86.771,86.646,86.712,1046499999.0
2005-10-25 10:50:00,86.759,86.802,86.736,86.766,1317499998.0
2005-10-25 10:55:00,86.752,86.801,86.702,86.748,1166200000.0
2005-10-25 11:00:00,86.762,86.835,86.702,86.833,829500003.0
2005-10-25 11:05:00,86.804,86.827,86.779,86.807,837100000.0
2005-10-25 11:10:00,86.816,86.855,86.786,86.832,834300000.0
2005-10-25 11:15:00,86.827,86.865,86.804,86.842,1099999992.0
2005-10-25 11:20:00,86.84,86.904,86.84,86.865,818099997.0
2005-10-25 11:25:00,86.879,86.9,86.846,86.874,1185799994.0
2005-10-25 11:30:00,86.838,86.886,86.801,86.819,998999992.0
2005-10-25 11:35:00,86.83,86.85,86.786,86.836,1053700000.0
2005-10-25 11:40:00,86.79,86.851,86.783,86.809,1091899998.0
2005-10-25 11:45:00,86.806,86.875,86.779,86.84,1145099995.0
2005-10-25 11:50:00,86.827,86.848,86.758,86.811,983400000.0
2005-10-25 11:55:00,86.815,86.825,86.782,86.795,1013300000.0
2005-10-25 12:00:00,86.775,86.862,86.775,86.802,935700000.0
2005-10-25 12:05:00,86.767,86.813,86.725,86.805,915399997.0
2005-10-25 12:10:00,86.795,86.853,86.773,86.8,753399996.0
2005-10-25 12:15:00,86.78,86.846,86.767,86.795,861000004.0
2005-10-25 12:20:00,86.8,86.849,86.782,86.8,977899997.0
2005-10-25 12:25:00,86.814,86.853,86.764,86.8,990099995.0
2005-10-25 12:30:00,86.798,86.902,86.765,86.796,1285300004.0
2005-10-25 12:35:00,86.812,86.821,86.753,86.79,969499998.0
2005-10-25 12:40:00,86.78,86.804,86.724,86.741,1063800000.0
2005-10-25 12:45:00,86.748,86.817,86.73,86.804,1147600000.0
2005-10-25 12:50:00,86.809,86.884,86.806,86.853,1022499992.0
2005-10-25 12:55:00,86.866,86.883,86.803,86.821,1001999997.0
2005-10-25 13:00:00,86.813,86.859,86.771,86.821,778500001.0
2005-10-25 13:05:00,86.826,86.88,86.807,86.857,1108299982.0
2005-10-25 13:10:00,86.844,86.87,86.793,86.833,810200005.0
2005-10-25 13:15:00,86.865,86.93,86.847,86.849,895600004.0
2005-10-25 13:20:00,86.859,86.879,86.813,86.823,1364300005.0
2005-10-25 13:25:00,86.827,86.874,86.801,86.853,972299997.0
2005-10-25 13:30:00,86.826,86.872,86.804,86.817,1005599996.0
2005-10-25 13:35:00,86.845,86.867,86.82,86.828,1038499998.0
2005-10-25 13:40:00,86.814,86.864,86.793,86.796,1216399997.0
2005-10-25 13:45:00,86.826,86.839,86.765,86.788,971699991.0
2005-10-25 13:50:00,86.788,86.821,86.763,86.773,994699996.0
2005-10-25 13:55:00,86.773,86.832,86.765,86.817,917299998.0
2005-10-25 14:00:00,86.814,86.869,86.787,86.849,875799992.0
2005-10-25 14:05:00,86.853,86.871,86.785,86.798,705800001.0
2005-10-25 14:10:00,86.791,86.822,86.783,86.807,803599997.0
2005-10-25 14:15:00,86.796,86.821,86.757,86.791,980699998.0
2005-10-25 14:20:00,86.811,86.845,86.783,86.813,1038600004.0
2005-10-25 14:25:00,86.801,86.859,86.792,86.837,779099998.0
2005-10-25 14:30:00,86.84,86.926,86.84,86.918,1039699994.0
2005-10-25 14:35:00,86.893,86.926,86.874,86.919,953400005.0
2005-10-25 14:40:00,86.912,86.967,86.881,86.967,993799998.0
2005-10-25 14:45:00,86.961,87.002,86.893,86.897,968599994.0
2005-10-25 14:50:00,86.916,86.942,86.863,86.904,1161599998.0
2005-10-25 14:55:00,86.901,86.924,86.871,86.897,945299999.0
2005-10-25 15:00:00,86.897,86.902,86.827,86.844,803800001.0
2005-10-25 15:05:00,86.83,86.862,86.768,86.828,894499997.0
2005-10-25 15:10:00,86.818,86.855,86.791,86.81,982599998.0
2005-10-25 15:15:00,86.81,86.841,86.8,86.823,1120299990.0
2005-10-25 15:20:00,86.824,86.825,86.756,86.788,895900002.0
2005-10-25 15:25:00,86.783,86.81,86.758,86.783,1185999991.0
2005-10-25 15:30:00,86.8,86.832,86.761,86.815,768499998.0
2005-10-25 15:35:00,86.824,86.842,86.801,86.824,890600001.0
2005-10-25 15:40:00,86.797,86.84,86.718,86.809,1024300000.0
2005-10-25 15:45:00,86.845,86.845,86.771,86.791,1030699995.0
2005-10-25 15:50:00,86.788,86.82,86.766,86.804,1057799993.0
2005-10-25 15:55:00,86.777,86.862,86.777,86.851,863399995.0
2005-10-25 16:00:00,86.842,86.868,86.747,86.763,868999998.0
2005-10-25 16:05:00,86.77,86.773,86.709,86.725,694400001.0
2005-10-25 16:10:00,86.736,86.761,86.65,86.668,820999998.0
2005-10-25 16:15:00,86.683,86.726,86.646,86.653,957100002.0
2005-10-25 16:20:00,86.652,86.712,86.641,86.65,1130799998.0
2005-10-25 16:25:00,86.643,86.707,86.607,86.607,991699991.0
2005-10-25 16:30:00,86.598,86.629,86.578,86.585,885400002.0
2005-10-25 16:35:00,86.567,86.614,86.55,86.573,1006299997.0
2005-10-25 16:40:00,86.552,86.596,86.537,86.57,906499993.0
2005-10-25 16:45:00,86.579,86.598,86.513,86.562,1017599992.0
2005-10-25 16:50:00,86.536,86.565,86.482,86.515,928999999.0
2005-10-25 16:55:00,86.515,86.531,86.477,86.523,1035499987.0
2005-10-25 17:00:00,86.521,86.599,86.506,86.573,1148200000.0
2005-10-25 17:05:00,86.589,86.619,86.576,86.601,692800000.0
2005-10-25 17:10:00,86.626,86.66,86.594,86.604,975599997.0
2005-10-25 17:15:00,86.625,86.646,86.578,86.646,915999999.0
2005-10-25 17:20:00,86.644,86.684,86.613,86.652,869800002.0
2005-10-25 17:25:00,86.646,86.705,86.625,86.654,955899999.0
2005-10-25 17:30:00,86.629,86.69,86.626,86.671,985499996.0
2005-10-25 17:35:00,86.677,86.704,86.658,86.67,810700001.0
2005-10-25 17:40:00,86.665,86.678,86.595,86.606,934499996.0
2005-10-25 17:45:00,86.598,86.66,86.58,86.647,907499992.0
2005-10-25 17:50:00,86.64,86.675,86.621,86.649,1085400001.0
2005-10-25 17:55:00,86.646,86.706,86.646,86.701,1178499997.0
2005-10-25 18:00:00,86.685,86.76,86.658,86.712,6799999991.0
2005-10-25 18:05:00,86.719,86.742,86.676,86.698,9346599974.0
2005-10-25 18:10:00,86.688,86.76,86.68,86.76,7118799979.0
2005-10-25 18:15:00,86.81,86.81,86.714,86.765,4900199971.0
2005-10-25 18:20:00,86.758,86.83,86.7,86.735,7749499967.0
2005-10-25 18:25:00,86.738,86.839,86.737,86.81,7634299975.0
2005-10-25 18:30:00,86.798,86.843,86.761,86.779,7073199992.0
2005-10-25 18:35:00,86.779,86.869,86.751,86.843,5371200000.0
2005-10-25 18:40:00,86.863,86.864,86.769,86.794,4802999977.0
2005-10-25 18:45:00,86.774,86.792,86.74,86.776,3744000005.0
2005-10-25 18:50:00,86.777,86.823,86.75,86.805,4033499996.0
2005-10-25 18:55:00,86.797,86.843,86.772,86.806,4410399980.0
2005-10-25 19:00:00,86.83,86.888,86.807,86.854,3053400000.0
2005-10-25 19:05:00,86.867,86.889,86.826,86.872,3888999982.0
2005-10-25 19:10:00,86.881,86.917,86.847,86.875,1953200003.0
2005-10-25 19:15:00,86.87,86.901,86.821,86.888,2740000000.0
2005-10-25 19:20:00,86.886,86.89,86.781,86.856,2934399991.0
2005-10-25 19:25:00,86.859,86.897,86.822,86.884,4296999989.0
2005-10-25 19:30:00,86.878,86.894,86.809,86.849,3545399978.0
2005-10-25 19:35:00,86.85,86.857,86.796,86.811,3134099991.0
2005-10-25 19:40:00,86.827,86.878,86.792,86.825,2797299995.0
2005-10-25 19:45:00,86.825,86.873,86.804,86.816,2490000009.0
2005-10-25 19:50:00,86.835,86.854,86.788,86.795,2785700005.0
2005-10-25 19:55:00,86.817,86.861,86.775,86.818,2599799987.0
2005-10-25 20:00:00,86.839,86.887,86.827,86.864,1977500001.0
2005-10-25 20:05:00,86.859,86.88,86.808,86.822,3280899990.0
2005-10-25 20:10:00,86.83,86.874,86.813,86.835,4455100001.0
2005-10-25 20:15:00,86.82,86.846,86.778,86.804,2307499998.0
2005-10-25 20:20:00,86.83,86.873,86.792,86.848,3047199993.0
2005-10-25 20:25:00,86.858,86.869,86.779,86.845,4056500001.0
2005-10-25 20:30:00,86.838,86.886,86.814,86.85,4509099981.0
2005-10-25 20:35:00,86.86,86.901,86.835,86.888,3125499999.0
2005-10-25 20:40:00,86.887,86.933,86.878,86.905,5026399989.0
2005-10-25 20:45:00,86.929,86.971,86.912,86.936,3629699999.0
2005-10-25 20:50:00,86.96,86.972,86.92,86.965,3778499997.0
2005-10-25 20:55:00,86.964,86.987,86.936,86.95,4880099990.0
2005-10-25 21:00:00,86.949,86.977,86.907,86.925,3288999998.0
2005-10-25 21:05:00,86.915,86.977,86.91,86.914,3084999996.0
2005-10-25 21:10:00,86.933,86.971,86.911,86.925,2504799995.0
2005-10-25 21:15:00,86.938,86.982,86.884,86.951,4014900000.0
2005-10-25 21:20:00,86.955,86.968,86.907,86.93,4596499979.0
2005-10-25 21:25:00,86.945,86.998,86.919,86.977,3202999992.0
2005-10-25 21:30:00,86.96,86.992,86.912,86.978,1771799994.0
2005-10-25 21:35:00,86.978,87.014,86.932,87.007,2113599989.0
2005-10-25 21:40:00,86.994,87.043,86.972,87.032,2297099989.0
2005-10-25 21:45:00,86.99,87.031,86.954,86.961,1826300000.0
2005-10-25 21:50:00,86.941,86.992,86.933,86.978,1377299997.0
2005-10-25 21:55:00,86.94,87.009,86.916,86.97,1233400007.0
2005-10-25 22:00:00,86.97,87.031,86.953,87.026,3045699998.0
2005-10-25 22:05:00,87.018,87.048,86.981,87.005,1310800001.0
2005-10-25 22:10:00,87.037,87.052,87.003,87.003,1886799993.0
2005-10-25 22:15:00,86.994,87.026,86.938,86.942,1513199996.0
2005-10-25 22:20:00,86.967,86.986,86.919,86.944,1710299998.0
2005-10-25 22:25:00,86.933,86.996,86.925,86.996,1693399991.0
2005-10-25 22:30:00,86.974,87.004,86.941,86.964,2330199990.0
2005-10-25 22:35:00,86.964,87.004,86.947,86.978,1343499996.0
2005-10-25 22:40:00,86.974,87.064,86.96,87.001,1476400002.0
2005-10-25 22:45:00,87.027,87.055,86.965,86.979,1690899994.0
2005-10-25 22:50:00,87.016,87.042,86.979,87.03,1484999999.0
2005-10-25 22:55:00,86.98,87.031,86.903,86.935,1476800000.0
2005-10-25 23:00:00,86.98,87.023,86.934,87.004,931899995.0
2005-10-25 23:05:00,87.011,87.03,86.957,86.978,1031099990.0
2005-10-25 23:10:00,87.002,87.016,86.955,86.967,1008999993.0
2005-10-25 23:15:00,86.999,87.008,86.901,86.908,894900000.0
2005-10-25 23:20:00,86.906,86.957,86.894,86.912,932199998.0
2005-10-25 23:25:00,86.929,86.988,86.901,86.917,927999991.0
2005-10-25 23:30:00,86.908,86.98,86.9,86.94,1019499997.0
2005-10-25 23:35:00,86.922,86.943,86.873,86.89,1143799998.0
2005-10-25 23:40:00,86.913,86.956,86.893,86.899,1241999993.0
2005-10-25 23:45:00,86.91,86.917,86.869,86.889,1002599991.0
2005-10-25 23:50:00,86.903,86.959,86.88,86.93,870899998.0
2005-10-25 23:55:00,86.932,86.976,86.893,86.928,873899998.0
2005-10-26 00:00:00,86.963,86.963,86.91,86.934,1046599995.0
2005-10-26 00:05:00,86.968,86.986,86.933,86.967,943000008.0
2005-10-26 00:10:00,86.966,87.008,86.946,86.958,1147499997.0
2005-10-26 00:15:00,86.95,87.013,86.95,86.989,1033799988.0
2005-10-26 00:20:00,86.972,87.016,86.958,87.001,933100009.0
2005-10-26 00:25:00,87.007,87.029,86.973,87.007,863499998.0
2005-10-26 00:30:00,87.007,87.031,86.962,86.962,956600000.0
2005-10-26 00:35:00,86.984,87.015,86.951,87.005,1192299998.0
2005-10-26 00:40:00,86.984,87.031,86.955,86.997,900700001.0
2005-10-26 00:45:00,86.991,87.028,86.972,86.995,845300003.0
2005-10-26 00:50:00,87.014,87.044,86.979,86.993,932000001.0
2005-10-26 00:55:00,87.033,87.055,87.0,87.015,824500003.0
2005-10-26 01:00:00,87.023,87.054,87.01,87.043,920599998.0
2005-10-26 01:05:00,87.027,87.057,87.01,87.04,1054200004.0
2005-10-26 01:10:00,87.026,87.079,87.009,87.022,1020000003.0
2005-10-26 01:15:00,87.052,87.069,87.024,87.044,1004700000.0
2005-10-26 01:20:00,87.042,87.088,87.013,87.028,852900001.0
2005-10-26 01:25:00,87.034,87.044,86.995,87.025,899999994.0
2005-10-26 01:30:00,87.035,87.045,86.986,87.04,1021099999.0
2005-10-26 01:35:00,87.043,87.047,86.98,86.993,870000004.0
2005-10-26 01:40:00,86.99,87.065,86.973,87.045,805099997.0
2005-10-26 01:45:00,87.035,87.08,87.002,87.056,1087499999.0
2005-10-26 01:50:00,87.04,87.084,87.022,87.058,1052899999.0
2005-10-26 01:55:00,87.07,87.085,87.033,87.072,855499992.0
2005-10-26 02:00:00,87.066,87.116,87.041,87.088,1119900000.0
2005-10-26 02:05:00,87.104,87.178,87.097,87.146,1015200000.0
2005-10-26 02:10:00,87.156,87.163,87.103,87.139,979500005.0
2005-10-26 02:15:00,87.146,87.163,87.091,87.125,1160399995.0
2005-10-26 02:20:00,87.141,87.141,87.085,87.097,857899996.0
2005-10-26 02:25:00,87.094,87.125,87.035,87.035,904600003.0
2005-10-26 02:30:00,87.083,87.083,87.032,87.047,758000001.0
2005-10-26 02:35:00,87.03,87.054,87.004,87.035,986999998.0
2005-10-26 02:40:00,87.048,87.062,86.988,87.036,959200004.0
2005-10-26 02:45:00,87.04,87.045,86.967,86.985,912000003.0
2005-10-26 02:50:00,86.998,87.023,86.935,86.949,956599997.0
2005-10-26 02:55:00,86.968,86.992,86.946,86.983,927299995.0
2005-10-26 03:00:00,86.975,86.999,86.94,86.97,869800000.0
2005-10-26 03:05:00,86.96,87.006,86.947,86.963,1036599994.0
2005-10-26 03:10:00,86.968,87.009,86.962,86.991,1085500003.0
2005-10-26 03:15:00,86.994,87.005,86.939,86.94,935899997.0
2005-10-26 03:20:00,86.958,87.015,86.952,86.979,956099995.0
2005-10-26 03:25:00,86.978,87.01,86.938,86.962,1016200001.0
2005-10-26 03:30:00,86.949,86.949,86.817,86.865,1175500000.0
2005-10-26 03:35:00,86.851,86.923,86.831,86.915,919300005.0
2005-10-26 03:40:00,86.906,86.979,86.872,86.938,1147399997.0
2005-10-26 03:45:00,86.949,87.045,86.947,87.014,1003700001.0
2005-10-26 03:50:00,86.984,87.105,86.984,87.048,1009499987.0
2005-10-26 03:55:00,87.059,87.12,87.038,87.102,927200000.0
2005-10-26 04:00:00,87.106,87.128,87.019,87.048,887100002.0
2005-10-26 04:05:00,87.032,87.053,86.948,86.961,896899994.0
2005-10-26 04:10:00,86.957,87.008,86.944,86.965,950099998.0
2005-10-26 04:15:00,86.943,87.01,86.943,87.003,1019200003.0
2005-10-26 04:20:00,86.982,87.02,86.941,86.958,811299998.0
2005-10-26 04:25:00,86.955,87.005,86.935,86.984,773500002.0
2005-10-26 04:30:00,86.978,87.021,86.957,86.998,1096799999.0
2005-10-26 04:35:00,86.99,87.011,86.939,86.985,803299996.0
2005-10-26 04:40:00,86.957,86.985,86.9,86.971,1133699992.0
2005-10-26 04:45:00,86.96,86.995,86.918,86.988,863499999.0
2005-10-26 04:50:00,86.96,87.029,86.938,87.0,1004999997.0
2005-10-26 04:55:00,86.998,87.066,86.984,87.023,722799998.0
2005-10-26 05:00:00,87.044,87.051,86.995,87.035,831200004.0
2005-10-26 05:05:00,87.031,87.047,86.993,87.035,881400001.0
2005-10-26 05:10:00,87.031,87.035,86.964,87.032,976300001.0
2005-10-26 05:15:00,87.05,87.06,86.979,87.002,919800002.0
2005-10-26 05:20:00,87.026,87.049,86.987,87.004,1046900007.0
2005-10-26 05:25:00,87.034,87.046,86.994,87.019,1037500000.0
2005-10-26 05:30:00,87.002,87.067,86.98,87.037,1039899993.0
2005-10-26 05:35:00,87.022,87.051,86.982,87.048,1055399999.0
2005-10-26 05:40:00,87.023,87.045,86.996,87.029,879800000.0
2005-10-26 05:45:00,87.016,87.036,86.959,86.983,831999994.0
2005-10-26 05:50:00,87.037,87.044,86.978,86.996,1040700001.0
2005-10-26 05:55:00,87.002,87.049,86.985,87.015,864600000.0
2005-10-26 06:00:00,87.021,87.067,86.992,87.003,1076400002.0
2005-10-26 06:05:00,87.051,87.055,86.982,87.002,976699999.0
2005-10-26 06:10:00,87.069,87.069,86.99,87.0,921400003.0
2005-10-26 06:15:00,87.035,87.04,86.992,87.012,1149099993.0
2005-10-26 06:20:00,87.002,87.054,86.972,87.004,840799994.0
2005-10-26 06:25:00,87.026,87.036,86.961,87.015,1108499998.0
2005-10-26 06:30:00,87.0,87.032,86.963,87.0,821099999.0
2005-10-26 06:35:00,86.964,87.02,86.958,86.98,923399998.0
2005-10-26 06:40:00,86.968,87.009,86.931,86.964,1203900001.0
2005-10-26 06:45:00,86.961,87.012,86.931,86.969,1092299998.0
2005-10-26 06:50:00,86.963,87.005,86.942,86.986,904599995.0
2005-10-26 06:55:00,86.983,87.015,86.93,86.982,1031399995.0
2005-10-26 07:00:00,86.987,87.005,86.942,86.971,918700001.0
2005-10-26 07:05:00,86.979,87.005,86.925,86.978,981599999.0
2005-10-26 07:10:00,86.994,87.003,86.945,86.984,849699997.0
2005-10-26 07:15:00,86.98,87.01,86.941,86.998,937599995.0
2005-10-26 07:20:00,86.986,87.017,86.965,87.011,967199996.0
2005-10-26 07:25:00,87.013,87.043,86.983,87.028,1195099996.0
2005-10-26 07:30:00,87.006,87.039,86.987,87.019,1023300001.0
2005-10-26 07:35:00,86.999,87.024,86.967,86.993,990199998.0
2005-10-26 07:40:00,86.991,87.006,86.955,86.99,770000002.0
2005-10-26 07:45:00,86.975,87.024,86.973,86.979,886299999.0
2005-10-26 07:50:00,86.998,87.001,86.93,86.948,1062099996.0
2005-10-26 07:55:00,86.982,87.005,86.942,86.991,627100002.0
2005-10-26 08:00:00,87.002,87.057,86.954,87.035,845099990.0
2005-10-26 08:05:00,87.023,87.051,86.991,87.025,923699997.0
2005-10-26 08:10:00,87.011,87.025,86.945,86.962,838399994.0
2005-10-26 08:15:00,86.938,86.969,86.917,86.948,806000001.0
2005-10-26 08:20:00,86.965,86.985,86.918,86.948,795200002.0
2005-10-26 08:25:00,86.923,86.97,86.898,86.97,1022099999.0
2005-10-26 08:30:00,86.95,86.981,86.924,86.953,1125299990.0
2005-10-26 08:35:00,86.963,86.996,86.903,86.951,1008800007.0
2005-10-26 08:40:00,86.939,87.016,86.939,86.99,1092200003.0
2005-10-26 08:45:00,86.964,86.986,86.926,86.963,764799996.0
2005-10-26 08:50:00,86.962,86.98,86.923,86.956,884099999.0
2005-10-26 08:55:00,86.945,86.989,86.919,86.989,1086399996.0
2005-10-26 09:00:00,86.988,87.047,86.947,87.036,939500002.0
2005-10-26 09:05:00,87.05,87.103,87.047,87.068,817100002.0
2005-10-26 09:10:00,87.075,87.106,87.037,87.037,944499985.0
2005-10-26 09:15:00,87.032,87.119,87.022,87.081,988100002.0
2005-10-26 09:20:00,87.102,87.179,87.092,87.156,884499992.0
2005-10-26 09:25:00,87.178,87.208,87.134,87.167,1044099999.0
2005-10-26 09:30:00,87.154,87.193,87.127,87.142,917099995.0
2005-10-26 09:35:00,87.153,87.193,87.139,87.157,735999995.0
2005-10-26 09:40:00,87.127,87.224,87.127,87.158,876799998.0
2005-10-26 09:45:00,87.168,87.198,87.109,87.113,1158999995.0
2005-10-26 09:50:00,87.129,87.187,87.119,87.18,1130499989.0
2005-10-26 09:55:00,87.14,87.203,87.132,87.15,955199999.0
2005-10-26 10:00:00,87.1,87.151,87.093,87.13,1021199995.0
2005-10-26 10:05:00,87.129,87.177,87.076,87.087,1169300001.0
2005-10-26 10:10:00,87.093,87.124,87.069,87.087,874799998.0
2005-10-26 10:15:00,87.065,87.087,87.023,87.071,822200003.0
2005-10-26 10:20:00,87.065,87.065,86.987,87.052,861500000.0
2005-10-26 10:25:00,87.054,87.117,87.043,87.107,671399998.0
2005-10-26 10:30:00,87.088,87.122,87.06,87.086,958299994.0
2005-10-26 10:35:00,87.07,87.146,87.049,87.125,1220399997.0
2005-10-26 10:40:00,87.103,87.132,87.053,87.092,1269200002.0
2005-10-26 10:45:00,87.072,87.115,87.047,87.101,895999991.0
2005-10-26 10:50:00,87.084,87.118,87.053,87.107,1328300004.0
2005-10-26 10:55:00,87.109,87.113,87.039,87.066,1186499993.0
2005-10-26 11:00:00,87.093,87.104,87.032,87.074,1075300008.0
2005-10-26 11:05:00,87.077,87.106,87.046,87.072,968700004.0
2005-10-26 11:10:00,87.067,87.115,87.054,87.09,933099997.0
2005-10-26 11:15:00,87.12,87.157,87.094,87.133,920100003.0
2005-10-26 11:20:00,87.162,87.183,87.112,87.153,842700000.0
2005-10-26 11:25:00,87.157,87.184,87.095,87.123,914800004.0
2005-10-26 11:30:00,87.149,87.16,87.07,87.102,1168699991.0
2005-10-26 11:35:00,87.098,87.185,87.075,87.168,931699999.0
2005-10-26 11:40:00,87.12,87.183,87.104,87.128,1021399998.0
2005-10-26 11:45:00,87.109,87.161,87.087,87.144,1133199996.0
2005-10-26 11:50:00,87.157,87.18,87.112,87.144,1205300000.0
2005-10-26 11:55:00,87.141,87.245,87.127,87.195,953699999.0
2005-10-26 12:00:00,87.175,87.262,87.155,87.256,833999999.0
2005-10-26 12:05:00,87.231,87.257,87.183,87.2,832099989.0
2005-10-26 12:10:00,87.207,87.241,87.135,87.174,1012900000.0
2005-10-26 12:15:00,87.148,87.19,87.122,87.14,803200001.0
2005-10-26 12:20:00,87.162,87.198,87.112,87.181,1188499998.0
2005-10-26 12:25:00,87.17,87.213,87.129,87.197,1060699988.0
2005-10-26 12:30:00,87.197,87.245,87.161,87.212,1108999990.0
2005-10-26 12:35:00,87.225,87.254,87.181,87.231,936799992.0
2005-10-26 12:40:00,87.224,87.264,87.198,87.252,1041200002.0
2005-10-26 12:45:00,87.283,87.294,87.209,87.277,861200001.0
2005-10-26 12:50:00,87.3,87.328,87.246,87.297,932500003.0
2005-10-26 12:55:00,87.285,87.309,87.241,87.272,1059699995.0
2005-10-26 13:00:00,87.255,87.277,87.179,87.188,928199996.0
2005-10-26 13:05:00,87.167,87.2,87.123,87.16,1144899998.0
2005-10-26 13:10:00,87.174,87.208,87.128,87.172,1037199994.0
2005-10-26 13:15:00,87.197,87.204,87.129,87.155,1048299997.0
2005-10-26 13:20:00,87.178,87.284,87.136,87.255,1008200008.0
2005-10-26 13:25:00,87.297,87.332,87.267,87.286,1035899999.0
2005-10-26 13:30:00,87.269,87.292,87.206,87.268,950199991.0
2005-10-26 13:35:00,87.26,87.303,87.219,87.265,1163899990.0
2005-10-26 13:40:00,87.255,87.314,87.229,87.297,960899998.0
2005-10-26 13:45:00,87.261,87.354,87.225,87.336,1053900005.0
2005-10-26 13:50:00,87.303,87.348,87.3,87.316,919899996.0
2005-10-26 13:55:00,87.32,87.347,87.295,87.319,1067299993.0
2005-10-26 14:00:00,87.313,87.352,87.263,87.328,767699996.0
2005-10-26 14:05:00,87.313,87.34,87.273,87.296,994399988.0
2005-10-26 14:10:00,87.267,87.37,87.253,87.335,916200000.0
2005-10-26 14:15:00,87.343,87.389,87.315,87.376,1102100000.0
2005-10-26 14:20:00,87.365,87.385,87.26,87.279,887599999.0
2005-10-26 14:25:00,87.279,87.34,87.265,87.286,958899996.0
2005-10-26 14:30:00,87.288,87.327,87.217,87.284,1001699998.0
2005-10-26 14:35:00,87.287,87.305,87.248,87.305,789199998.0
2005-10-26 14:40:00,87.313,87.325,87.244,87.283,884099999.0
2005-10-26 14:45:00,87.271,87.31,87.265,87.303,911699993.0
2005-10-26 14:50:00,87.29,87.322,87.25,87.269,949799994.0
2005-10-26 14:55:00,87.307,87.314,87.264,87.284,925699999.0
2005-10-26 15:00:00,87.279,87.333,87.277,87.306,692999998.0
2005-10-26 15:05:00,87.323,87.345,87.282,87.303,1150599998.0
2005-10-26 15:10:00,87.336,87.388,87.302,87.37,922599994.0
2005-10-26 15:15:00,87.345,87.398,87.345,87.396,1065699995.0
2005-10-26 15:20:00,87.389,87.409,87.355,87.393,890400009.0
2005-10-26 15:25:00,87.388,87.4,87.35,87.386,1148099997.0
2005-10-26 15:30:00,87.378,87.391,87.328,87.378,835099991.0
2005-10-26 15:35:00,87.385,87.435,87.385,87.416,935599986.0
2005-10-26 15:40:00,87.404,87.424,87.367,87.393,1073499992.0
2005-10-26 15:45:00,87.402,87.416,87.342,87.362,1061799997.0
2005-10-26 15:50:00,87.359,87.377,87.322,87.353,1056299994.0
2005-10-26 15:55:00,87.378,87.387,87.327,87.354,879499999.0
2005-10-26 16:00:00,87.352,87.37,87.315,87.32,884499991.0
2005-10-26 16:05:00,87.318,87.372,87.31,87.338,1184599987.0
2005-10-26 16:10:00,87.303,87.351,87.295,87.302,788600002.0
2005-10-26 16:15:00,87.304,87.396,87.303,87.338,848800000.0
2005-10-26 16:20:00,87.336,87.365,87.307,87.344,987599997.0
2005-10-26 16:25:00,87.353,87.363,87.3,87.34,1016899995.0
2005-10-26 16:30:00,87.352,87.403,87.33,87.373,1074700005.0
2005-10-26 16:35:00,87.342,87.391,87.312,87.322,818899996.0
2005-10-26 16:40:00,87.35,87.361,87.313,87.329,984799990.0
2005-10-26 16:45:00,87.327,87.354,87.277,87.279,966899995.0
2005-10-26 16:50:00,87.279,87.319,87.25,87.315,895199996.0
2005-10-26 16:55:00,87.289,87.361,87.284,87.336,1005200000.0
2005-10-26 17:00:00,87.348,87.348,87.291,87.297,806599995.0
2005-10-26 17:05:00,87.318,87.318,87.254,87.254,734100005.0
2005-10-26 17:10:00,87.287,87.305,87.225,87.278,1016199996.0
2005-10-26 17:15:00,87.308,87.319,87.257,87.27,850899997.0
2005-10-26 17:20:00,87.273,87.315,87.248,87.273,936400000.0
2005-10-26 17:25:00,87.275,87.344,87.266,87.341,1069399998.0
2005-10-26 17:30:00,87.346,87.413,87.314,87.389,949399996.0
2005-10-26 17:35:00,87.4,87.433,87.377,87.433,836700005.0
2005-10-26 17:40:00,87.43,87.454,87.344,87.392,1028200004.0
2005-10-26 17:45:00,87.397,87.423,87.339,87.34,833299993.0
2005-10-26 17:50:00,87.351,87.366,87.322,87.337,1092700005.0
2005-10-26 17:55:00,87.35,87.369,87.291,87.316,809299999.0
2005-10-26 18:00:00,87.259,87.35,87.259,87.315,7020399975.0
2005-10-26 18:05:00,87.315,87.37,87.229,87.269,9474099977.0
2005-10-26 18:10:00,87.265,87.307,87.224,87.307,7073499985.0
2005-10-26 18:15:00,87.304,87.343,87.281,87.296,7725400004.0
2005-10-26 18:20:00,87.281,87.37,87.249,87.265,8178000012.0
2005-10-26 18:25:00,87.33,87.37,87.247,87.277,7047199971.0
2005-10-26 18:30:00,87.271,87.316,87.241,87.274,7295899999.0
2005-10-26 18:35:00,87.275,87.311,87.253,87.28,4964399969.0
2005-10-26 18:40:00,87.271,87.309,87.202,87.219,4455599984.0
2005-10-26 18:45:00,87.222,87.303,87.201,87.303,3793799996.0
2005-10-26 18:50:00,87.297,87.336,87.264,87.336,4066699991.0
2005-10-26 18:55:00,87.314,87.341,87.264,87.293,4006799992.0
2005-10-26 19:00:00,87.299,87.332,87.269,87.315,2922499999.0
2005-10-26 19:05:00,87.317,87.356,87.274,87.312,3767600003.0
2005-10-26 19:10:00,87.311,87.361,87.289,87.332,1692399997.0
2005-10-26 19:15:00,87.328,87.363,87.296,87.32,2916299993.0
2005-10-26 19:20:00,87.307,87.332,87.232,87.289,3294800013.0
2005-10-26 19:25:00,87.271,87.323,87.25,87.298,4421899988.0
2005-10-26 19:30:00,87.309,87.335,87.267,87.303,3509599989.0
2005-10-26 19:35:00,87.317,87.359,87.294,87.32,3213399993.0
2005-10-26 19:40:00,87.336,87.359,87.279,87.335,3258200005.0
2005-10-26 19:45:00,87.307,87.359,87.289,87.338,2638299986.0
2005-10-26 19:50:00,87.327,87.389,87.293,87.328,2847200002.0
2005-10-26 19:55:00,87.357,87.38,87.296,87.327,3037799991.0
2005-10-26 20:00:00,87.357,87.377,87.233,87.317,2375200004.0
2005-10-26 20:05:00,87.31,87.365,87.291,87.315,3165099991.0
2005-10-26 20:10:00,87.288,87.334,87.243,87.284,4056499995.0
2005-10-26 20:15:00,87.277,87.319,87.254,87.295,2466299999.0
2005-10-26 20:20:00,87.299,87.321,87.258,87.301,3000699983.0
2005-10-26 20:25:00,87.294,87.325,87.274,87.302,4077699988.0
2005-10-26 20:30:00,87.292,87.348,87.239,87.316,4191799996.0
2005-10-26 20:35:00,87.328,87.359,87.285,87.321,2912099990.0
2005-10-26 20:40:00,87.34,87.421,87.31,87.396,4860500007.0
2005-10-26 20:45:00,87.397,87.43,87.346,87.407,3677800016.0
2005-10-26 20:50:00,87.392,87.453,87.357,87.408,3258399987.0
2005-10-26 20:55:00,87.419,87.452,87.365,87.39,5476399974.0
2005-10-26 21:00:00,87.397,87.427,87.331,87.356,3772699988.0
2005-10-26 21:05:00,87.307,87.409,87.307,87.384,3425100002.0
2005-10-26 21:10:00,87.405,87.426,87.355,87.407,2915299988.0
2005-10-26 21:15:00,87.402,87.431,87.371,87.393,3828199984.0
2005-10-26 21:20:00,87.435,87.435,87.346,87.346,4603699985.0
2005-10-26 21:25:00,87.347,87.421,87.347,87.385,3211399994.0
2005-10-26 21:30:00,87.383,87.42,87.354,87.373,1891099997.0
2005-10-26 21:35:00,87.4,87.4,87.333,87.352,2024299991.0
2005-10-26 21:40:00,87.353,87.414,87.336,87.38,2583099992.0
2005-10-26 21:45:00,87.36,87.394,87.327,87.388,2005699983.0
2005-10-26 21:50:00,87.362,87.407,87.332,87.358,1632899994.0
2005-10-26 21:55:00,87.372,87.395,87.343,87.358,1439199987.0
2005-10-26 22:00:00,87.346,87.384,87.295,87.314,2967699997.0
2005-10-26 22:05:00,87.289,87.379,87.288,87.356,1193299995.0
2005-10-26 22:10:00,87.352,87.387,87.295,87.334,1780199990.0
2005-10-26 22:15:00,87.374,87.455,87.317,87.423,1706099996.0
2005-10-26 22:20:00,87.414,87.459,87.37,87.441,1377900004.0
2005-10-26 22:25:00,87.446,87.468,87.407,87.463,1450399997.0
2005-10-26 22:30:00,87.45,87.475,87.381,87.438,2491599993.0
2005-10-26 22:35:00,87.455,87.481,87.403,87.416,1202799998.0
2005-10-26 22:40:00,87.417,87.461,87.391,87.435,1462100008.0
2005-10-26 22:45:00,87.428,87.455,87.392,87.455,1486599991.0
2005-10-26 22:50:00,87.428,87.452,87.374,87.4,1457300008.0
2005-10-26 22:55:00,87.379,87.437,87.336,87.35,1718900001.0
2005-10-26 23:00:00,87.433,87.456,87.375,87.404,1126199997.0
2005-10-26 23:05:00,87.425,87.425,87.364,87.395,1120700000.0
2005-10-26 23:10:00,87.398,87.425,87.37,87.396,1034600002.0
2005-10-26 23:15:00,87.423,87.435,87.355,87.392,1053699997.0
2005-10-26 23:20:00,87.411,87.43,87.356,87.406,1161299994.0
2005-10-26 23:25:00,87.391,87.414,87.351,87.4,984799998.0
2005-10-26 23:30:00,87.359,87.414,87.346,87.365,1155800003.0
2005-10-26 23:35:00,87.367,87.392,87.255,87.323,1132699993.0
2005-10-26 23:40:00,87.323,87.363,87.286,87.332,994299992.0
2005-10-26 23:45:00,87.31,87.333,87.234,87.258,815799996.0
2005-10-26 23:50:00,87.264,87.315,87.249,87.309,1057300004.0
2005-10-26 23:55:00,87.325,87.35,87.257,87.339,938799995.0
2005-10-27 00:00:00,87.309,87.354,87.29,87.327,939799994.0
2005-10-27 00:05:00,87.35,87.365,87.283,87.316,853400000.0
2005-10-27 00:10:00,87.281,87.328,87.263,87.267,949800000.0
2005-10-27 00:15:00,87.312,87.35,87.285,87.327,999100001.0
2005-10-27 00:20:00,87.304,87.346,87.283,87.291,1241499996.0
2005-10-27 00:25:00,87.306,87.34,87.279,87.313,737700002.0
2005-10-27 00:30:00,87.289,87.316,87.272,87.295,870099996.0
2005-10-27 00:35:00,87.296,87.317,87.243,87.288,932100000.0
2005-10-27 00:40:00,87.268,87.308,87.24,87.24,1119999997.0
2005-10-27 00:45:00,87.267,87.307,87.236,87.298,892199999.0
2005-10-27 00:50:00,87.297,87.308,87.254,87.281,825000004.0
2005-10-27 00:55:00,87.293,87.365,87.264,87.343,1080000002.0
2005-10-27 01:00:00,87.319,87.353,87.259,87.295,1003599998.0
2005-10-27 01:05:00,87.304,87.369,87.29,87.357,814999999.0
2005-10-27 01:10:00,87.35,87.377,87.303,87.312,920199996.0
2005-10-27 01:15:00,87.295,87.343,87.291,87.322,1109199996.0
2005-10-27 01:20:00,87.318,87.354,87.289,87.348,798899998.0
2005-10-27 01:25:00,87.333,87.386,87.329,87.375,1078999997.0
2005-10-27 01:30:00,87.361,87.417,87.334,87.368,1041799984.0
2005-10-27 01:35:00,87.365,87.402,87.354,87.368,977499990.0
2005-10-27 01:40:00,87.386,87.401,87.305,87.342,822799998.0
2005-10-27 01:45:00,87.331,87.357,87.222,87.277,1009099999.0
2005-10-27 01:50:00,87.298,87.485,87.282,87.453,894199997.0
2005-10-27 01:55:00,87.45,87.458,87.389,87.434,938100005.0
2005-10-27 02:00:00,87.413,87.448,87.39,87.43,876300000.0
2005-10-27 02:05:00,87.44,87.478,87.42,87.467,1228699997.0
2005-10-27 02:10:00,87.471,87.476,87.307,87.356,1060199999.0
2005-10-27 02:15:00,87.352,87.361,87.279,87.308,994400002.0
2005-10-27 02:20:00,87.327,87.358,87.298,87.333,854900003.0
2005-10-27 02:25:00,87.31,87.37,87.297,87.33,1053199996.0
2005-10-27 02:30:00,87.315,87.379,87.304,87.352,903299995.0
2005-10-27 02:35:00,87.339,87.379,87.328,87.331,919899998.0
2005-10-27 02:40:00,87.355,87.39,87.332,87.362,700400000.0
2005-10-27 02:45:00,87.351,87.443,87.351,87.429,901000000.0
2005-10-27 02:50:00,87.419,87.466,87.404,87.444,984599997.0
2005-10-27 02:55:00,87.453,87.503,87.44,87.496,947299999.0
2005-10-27 03:00:00,87.449,87.479,87.423,87.44,1170599999.0
2005-10-27 03:05:00,87.436,87.452,87.4,87.427,1074800003.0
2005-10-27 03:10:00,87.427,87.47,87.384,87.415,1045300001.0
2005-10-27 03:15:00,87.451,87.504,87.434,87.46,907199996.0
2005-10-27 03:20:00,87.486,87.512,87.433,87.45,1085099995.0
2005-10-27 03:25:00,87.456,87.485,87.429,87.458,1160899993.0
2005-10-27 03:30:00,87.483,87.506,87.438,87.481,906400000.0
2005-10-27 03:35:00,87.464,87.496,87.416,87.445,1026000002.0
2005-10-27 03:40:00,87.453,87.473,87.393,87.437,1287699994.0
2005-10-27 03:45:00,87.44,87.466,87.397,87.432,874999994.0
2005-10-27 03:50:00,87.413,87.44,87.383,87.427,912799998.0
2005-10-27 03:55:00,87.414,87.468,87.398,87.425,906299998.0
2005-10-27 04:00:00,87.411,87.442,87.379,87.393,1018300000.0
2005-10-27 04:05:00,87.405,87.424,87.351,87.38,872800003.0
2005-10-27 04:10:00,87.407,87.457,87.387,87.44,912000001.0
2005-10-27 04:15:00,87.403,87.459,87.398,87.429,1124199994.0
2005-10-27 04:20:00,87.443,87.491,87.423,87.452,847399993.0
2005-10-27 04:25:00,87.469,87.52,87.445,87.483,806400003.0
2005-10-27 04:30:00,87.471,87.508,87.447,87.452,1301399997.0
2005-10-27 04:35:00,87.464,87.516,87.451,87.493,747599999.0
2005-10-27 04:40:00,87.472,87.515,87.463,87.489,955599998.0
2005-10-27 04:45:00,87.472,87.514,87.44,87.477,944300001.0
2005-10-27 04:50:00,87.484,87.504,87.444,87.49,1300099997.0
2005-10-27 04:55:00,87.472,87.527,87.469,87.484,958499993.0
2005-10-27 05:00:00,87.492,87.515,87.45,87.46,1107500002.0
2005-10-27 05:05:00,87.464,87.468,87.404,87.445,1053899998.0
2005-10-27 05:10:00,87.438,87.481,87.385,87.451,888200002.0
2005-10-27 05:15:00,87.456,87.472,87.33,87.336,973699999.0
2005-10-27 05:20:00,87.357,87.425,87.319,87.425,862099998.0
2005-10-27 05:25:00,87.419,87.475,87.419,87.44,934699987.0
2005-10-27 05:30:00,87.41,87.465,87.41,87.42,978299994.0
2005-10-27 05:35:00,87.398,87.445,87.388,87.412,803199995.0
2005-10-27 05:40:00,87.41,87.44,87.341,87.385,922499999.0
2005-10-27 05:45:00,87.377,87.424,87.341,87.36,1064599998.0
2005-10-27 05:50:00,87.362,87.417,87.329,87.39,810199999.0
2005-10-27 05:55:00,87.388,87.436,87.348,87.429,709199997.0
2005-10-27 06:00:00,87.393,87.468,87.391,87.415,1121699996.0
2005-10-27 06:05:00,87.418,87.481,87.404,87.449,834499999.0
2005-10-27 06:10:00,87.415,87.516,87.398,87.469,885000001.0
2005-10-27 06:15:00,87.48,87.488,87.431,87.454,965100002.0
2005-10-27 06:20:00,87.452,87.471,87.416,87.453,889199999.0
2005-10-27 06:25:00,87.456,87.456,87.307,87.33,1012499988.0
2005-10-27 06:30:00,87.327,87.365,87.287,87.341,941399998.0
2005-10-27 06:35:00,87.355,87.368,87.295,87.318,938699994.0
2005-10-27 06:40:00,87.318,87.334,87.276,87.287,896399999.0
2005-10-27 06:45:00,87.282,87.314,87.263,87.269,807899999.0
2005-10-27 06:50:00,87.284,87.308,87.248,87.269,1049499993.0
2005-10-27 06:55:00,87.267,87.322,87.257,87.284,935999993.0
2005-10-27 07:00:00,87.283,87.325,87.264,87.301,800700002.0
2005-10-27 07:05:00,87.32,87.325,87.268,87.323,766899995.0
2005-10-27 07:10:00,87.311,87.325,87.27,87.304,969099990.0
2005-10-27 07:15:00,87.292,87.329,87.25,87.315,943299998.0
2005-10-27 07:20:00,87.312,87.384,87.293,87.327,920400002.0
2005-10-27 07:25:00,87.352,87.366,87.304,87.353,938899997.0
2005-10-27 07:30:00,87.348,87.385,87.326,87.353,922600005.0
2005-10-27 07:35:00,87.341,87.393,87.329,87.372,988399995.0
2005-10-27 07:40:00,87.343,87.39,87.328,87.363,904999997.0
2005-10-27 07:45:00,87.367,87.378,87.304,87.323,1242000001.0
2005-10-27 07:50:00,87.321,87.377,87.275,87.364,870899993.0
2005-10-27 07:55:00,87.357,87.386,87.327,87.357,784700000.0
2005-10-27 08:00:00,87.348,87.384,87.33,87.332,929199998.0
2005-10-27 08:05:00,87.345,87.362,87.309,87.352,921599988.0
2005-10-27 08:10:00,87.337,87.448,87.337,87.385,920500002.0
2005-10-27 08:15:00,87.381,87.401,87.33,87.355,925899993.0
2005-10-27 08:20:00,87.341,87.435,87.326,87.357,1104100006.0
2005-10-27 08:25:00,87.316,87.364,87.294,87.353,902499996.0
2005-10-27 08:30:00,87.348,87.371,87.319,87.347,1060699995.0
2005-10-27 08:35:00,87.319,87.347,87.27,87.289,1011799996.0
2005-10-27 08:40:00,87.276,87.368,87.276,87.32,826599996.0
2005-10-27 08:45:00,87.306,87.373,87.306,87.35,1070200003.0
2005-10-27 08:50:00,87.38,87.405,87.339,87.381,1182300000.0
2005-10-27 08:55:00,87.402,87.428,87.363,87.415,950400004.0
2005-10-27 09:00:00,87.405,87.462,87.376,87.426,1276900001.0
2005-10-27 09:05:00,87.459,87.523,87.451,87.469,1128799993.0
2005-10-27 09:10:00,87.466,87.502,87.421,87.452,878800000.0
2005-10-27 09:15:00,87.465,87.477,87.426,87.444,967700005.0
2005-10-27 09:20:00,87.463,87.498,87.428,87.448,890399997.0
2005-10-27 09:25:00,87.474,87.497,87.413,87.486,1007300000.0
2005-10-27 09:30:00,87.469,87.499,87.412,87.475,902599996.0
2005-10-27 09:35:00,87.497,87.499,87.409,87.424,768499997.0
2005-10-27 09:40:00,87.426,87.499,87.422,87.449,869599997.0
2005-10-27 09:45:00,87.428,87.469,87.404,87.448,936500005.0
2005-10-27 09:50:00,87.478,87.508,87.423,87.458,985500004.0
2005-10-27 09:55:00,87.433,87.501,87.421,87.501,1013900004.0
2005-10-27 10:00:00,87.497,87.528,87.427,87.447,824999997.0
2005-10-27 10:05:00,87.432,87.456,87.395,87.418,1020099996.0
2005-10-27 10:10:00,87.432,87.463,87.403,87.446,913699995.0
2005-10-27 10:15:00,87.431,87.45,87.401,87.403,756899995.0
2005-10-27 10:20:00,87.42,87.42,87.368,87.373,758800000.0
2005-10-27 10:25:00,87.393,87.42,87.362,87.398,1011299996.0
2005-10-27 10:30:00,87.412,87.446,87.374,87.399,886099994.0
2005-10-27 10:35:00,87.408,87.422,87.376,87.398,1082599995.0
2005-10-27 10:40:00,87.398,87.405,87.315,87.352,1095099998.0
2005-10-27 10:45:00,87.367,87.425,87.346,87.407,1009400001.0
2005-10-27 10:50:00,87.41,87.464,87.362,87.421,741299994.0
2005-10-27 10:55:00,87.448,87.495,87.431,87.485,1066699993.0
2005-10-27 11:00:00,87.476,87.51,87.43,87.501,1074600002.0
2005-10-27 11:05:00,87.473,87.494,87.425,87.48,1071100004.0
2005-10-27 11:10:00,87.467,87.498,87.452,87.492,926699994.0
2005-10-27 11:15:00,87.506,87.537,87.483,87.505,1062800003.0
2005-10-27 11:20:00,87.495,87.528,87.474,87.487,906400006.0
2005-10-27 11:25:00,87.502,87.514,87.42,87.439,1071600002.0
2005-10-27 11:30:00,87.448,87.513,87.413,87.494,940100001.0
2005-10-27 11:35:00,87.502,87.507,87.448,87.493,1026699998.0
2005-10-27 11:40:00,87.463,87.49,87.42,87.442,1075299994.0
2005-10-27 11:45:00,87.464,87.493,87.432,87.487,1315200005.0
2005-10-27 11:50:00,87.473,87.532,87.473,87.508,1430799994.0
2005-10-27 11:55:00,87.503,87.523,87.458,87.469,1051399995.0
2005-10-27 12:00:00,87.462,87.509,87.462,87.495,981699997.0
2005-10-27 12:05:00,87.482,87.495,87.421,87.464,981099998.0
2005-10-27 12:10:00,87.465,87.502,87.443,87.472,856399996.0
2005-10-27 12:15:00,87.483,87.531,87.476,87.506,890299996.0
2005-10-27 12:20:00,87.519,87.548,87.458,87.485,1060200002.0
2005-10-27 12:25:00,87.499,87.513,87.464,87.48,1167599987.0
2005-10-27 12:30:00,87.503,87.576,87.49,87.521,916100002.0
2005-10-27 12:35:00,87.538,87.562,87.497,87.51,1027299995.0
2005-10-27 12:40:00,87.521,87.558,87.505,87.536,875000000.0
2005-10-27 12:45:00,87.527,87.578,87.507,87.568,1136599994.0
2005-10-27 12:50:00,87.551,87.58,87.521,87.533,842300002.0
2005-10-27 12:55:00,87.557,87.58,87.501,87.513,1127400000.0
2005-10-27 13:00:00,87.52,87.535,87.443,87.486,744100000.0
2005-10-27 13:05:00,87.481,87.515,87.387,87.428,1208500001.0
2005-10-27 13:10:00,87.444,87.457,87.381,87.408,1027599994.0
2005-10-27 13:15:00,87.416,87.432,87.361,87.383,1103899999.0
2005-10-27 13:20:00,87.385,87.42,87.365,87.382,951099987.0
2005-10-27 13:25:00,87.391,87.42,87.354,87.403,885799999.0
2005-10-27 13:30:00,87.377,87.449,87.377,87.43,886999999.0
2005-10-27 13:35:00,87.466,87.483,87.35,87.376,1260700003.0
2005-10-27 13:40:00,87.382,87.426,87.344,87.409,1048100002.0
2005-10-27 13:45:00,87.401,87.437,87.369,87.401,980199994.0
2005-10-27 13:50:00,87.331,87.426,87.331,87.397,884300004.0
2005-10-27 13:55:00,87.392,87.41,87.349,87.401,849799997.0
2005-10-27 14:00:00,87.41,87.441,87.379,87.426,1007499994.0
2005-10-27 14:05:00,87.442,87.5,87.431,87.46,957499992.0
2005-10-27 14:10:00,87.448,87.507,87.433,87.502,894399999.0
2005-10-27 14:15:00,87.479,87.502,87.428,87.464,1159300000.0
2005-10-27 14:20:00,87.437,87.478,87.405,87.458,907899999.0
2005-10-27 14:25:00,87.434,87.449,87.373,87.393,743500000.0
2005-10-27 14:30:00,87.395,87.439,87.347,87.4,1143000002.0
2005-10-27 14:35:00,87.375,87.446,87.371,87.446,1084199996.0
2005-10-27 14:40:00,87.447,87.455,87.361,87.39,901899998.0
2005-10-27 14:45:00,87.387,87.405,87.353,87.365,990700001.0
2005-10-27 14:50:00,87.387,87.396,87.335,87.396,889300003.0
2005-10-27 14:55:00,87.415,87.451,87.37,87.451,877400003.0
2005-10-27 15:00:00,87.44,87.451,87.399,87.409,996300003.0
2005-10-27 15:05:00,87.432,87.435,87.333,87.405,1208699998.0
2005-10-27 15:10:00,87.406,87.442,87.38,87.423,982400004.0
2005-10-27 15:15:00,87.422,87.485,87.398,87.414,954400003.0
2005-10-27 15:20:00,87.401,87.419,87.368,87.368,992399996.0
2005-10-27 15:25:00,87.362,87.381,87.262,87.287,1024199994.0
2005-10-27 15:30:00,87.265,87.284,87.199,87.227,760799995.0
2005-10-27 15:35:00,87.227,87.3,87.227,87.28,820900001.0
2005-10-27 15:40:00,87.294,87.307,87.222,87.265,1056600000.0
2005-10-27 15:45:00,87.259,87.277,87.223,87.263,1042299993.0
2005-10-27 15:50:00,87.258,87.322,87.243,87.287,868599999.0
2005-10-27 15:55:00,87.275,87.331,87.262,87.311,731099997.0
2005-10-27 16:00:00,87.305,87.388,87.273,87.345,950000005.0
2005-10-27 16:05:00,87.338,87.372,87.275,87.307,866100003.0
2005-10-27 16:10:00,87.331,87.414,87.313,87.376,742099994.0
2005-10-27 16:15:00,87.39,87.419,87.359,87.372,953899997.0
2005-10-27 16:20:00,87.363,87.403,87.348,87.372,1152800004.0
2005-10-27 16:25:00,87.37,87.374,87.289,87.296,936500000.0
2005-10-27 16:30:00,87.293,87.325,87.259,87.277,976700004.0
2005-10-27 16:35:00,87.267,87.292,87.22,87.256,1093100002.0
2005-10-27 16:40:00,87.273,87.291,87.239,87.267,1236300002.0
2005-10-27 16:45:00,87.274,87.296,87.213,87.213,901699998.0
2005-10-27 16:50:00,87.228,87.266,87.175,87.18,1154800000.0
2005-10-27 16:55:00,87.195,87.264,87.192,87.238,970699996.0
2005-10-27 17:00:00,87.248,87.272,87.22,87.261,962400000.0
2005-10-27 17:05:00,87.26,87.272,87.218,87.243,595799998.0
2005-10-27 17:10:00,87.266,87.295,87.243,87.266,1072300002.0
2005-10-27 17:15:00,87.263,87.276,87.195,87.242,840300001.0
2005-10-27 17:20:00,87.257,87.305,87.252,87.282,1027799989.0
2005-10-27 17:25:00,87.276,87.283,87.22,87.254,1011799997.0
2005-10-27 17:30:00,87.257,87.263,87.196,87.231,943899995.0
2005-10-27 17:35:00,87.247,87.263,87.211,87.233,844099998.0
2005-10-27 17:40:00,87.256,87.287,87.197,87.284,1100899998.0
2005-10-27 17:45:00,87.223,87.273,87.169,87.183,990899991.0
2005-10-27 17:50:00,87.194,87.297,87.179,87.222,1085799998.0
2005-10-27 17:55:00,87.188,87.24,87.185,87.218,1091000004.0
2005-10-27 18:00:00,87.215,87.32,87.182,87.221,6226999985.0
2005-10-27 18:05:00,87.232,87.31,87.2,87.231,8685099997.0
2005-10-27 18:10:00,87.235,87.267,87.203,87.252,6897799983.0
2005-10-27 18:15:00,87.29,87.32,87.2,87.222,4617199974.0
2005-10-27 18:20:00,87.237,87.34,87.22,87.283,7581999966.0
2005-10-27 18:25:00,87.35,87.37,87.22,87.273,6811200008.0
2005-10-27 18:30:00,87.293,87.336,87.226,87.316,6869099995.0
2005-10-27 18:35:00,87.318,87.333,87.256,87.281,5810799986.0
2005-10-27 18:40:00,87.262,87.313,87.247,87.256,4540799988.0
2005-10-27 18:45:00,87.27,87.335,87.248,87.319,3957299995.0
2005-10-27 18:50:00,87.294,87.362,87.27,87.319,4159699995.0
2005-10-27 18:55:00,87.308,87.389,87.307,87.367,4449999994.0
2005-10-27 19:00:00,87.367,87.402,87.331,87.343,2846299990.0
2005-10-27 19:05:00,87.348,87.372,87.288,87.333,3589999997.0
2005-10-27 19:10:00,87.335,87.353,87.291,87.299,2067699999.0
2005-10-27 19:15:00,87.285,87.337,87.273,87.307,2559500006.0
2005-10-27 19:20:00,87.317,87.338,87.251,87.299,2925899993.0
2005-10-27 19:25:00,87.29,87.339,87.255,87.321,4609399989.0
2005-10-27 19:30:00,87.338,87.35,87.275,87.307,3453699993.0
2005-10-27 19:35:00,87.323,87.372,87.285,87.323,3510699988.0
2005-10-27 19:40:00,87.346,87.377,87.305,87.326,2970899980.0
2005-10-27 19:45:00,87.303,87.356,87.287,87.327,2563399989.0
2005-10-27 19:50:00,87.344,87.363,87.295,87.332,2829099990.0
2005-10-27 19:55:00,87.344,87.389,87.31,87.348,2837399998.0
2005-10-27 20:00:00,87.348,87.387,87.313,87.387,2171899995.0
2005-10-27 20:05:00,87.38,87.385,87.315,87.359,3001899993.0
2005-10-27 20:10:00,87.345,87.399,87.324,87.373,3761399999.0
2005-10-27 20:15:00,87.368,87.393,87.304,87.369,2405799999.0
2005-10-27 20:20:00,87.36,87.424,87.354,87.39,3080199998.0
2005-10-27 20:25:00,87.401,87.427,87.34,87.36,4024499995.0
2005-10-27 20:30:00,87.361,87.423,87.338,87.374,5033399973.0
2005-10-27 20:35:00,87.399,87.442,87.367,87.415,2944300002.0
2005-10-27 20:40:00,87.388,87.437,87.368,87.401,5097599983.0
2005-10-27 20:45:00,87.437,87.448,87.384,87.406,3335099989.0
2005-10-27 20:50:00,87.428,87.449,87.376,87.397,3575600005.0
2005-10-27 20:55:00,87.381,87.448,87.362,87.434,5206999988.0
2005-10-27 21:00:00,87.417,87.447,87.377,87.395,3545499998.0
2005-10-27 21:05:00,87.387,87.425,87.351,87.371,2870799994.0
2005-10-27 21:10:00,87.38,87.425,87.36,87.384,2622099999.0
2005-10-27 21:15:00,87.363,87.427,87.359,87.4,4375299977.0
2005-10-27 21:20:00,87.4,87.423,87.335,87.365,4821499992.0
2005-10-27 21:25:00,87.345,87.395,87.336,87.372,2992699985.0
2005-10-27 21:30:00,87.366,87.412,87.341,87.384,1719199982.0
2005-10-27 21:35:00,87.384,87.421,87.361,87.388,2433400008.0
2005-10-27 21:40:00,87.385,87.428,87.342,87.393,2540899992.0
2005-10-27 21:45:00,87.395,87.422,87.365,87.39,1999800005.0
2005-10-27 21:50:00,87.351,87.406,87.342,87.38,1431399995.0
2005-10-27 21:55:00,87.366,87.415,87.335,87.39,1144199988.0
2005-10-27 22:00:00,87.378,87.411,87.332,87.384,2753100000.0
2005-10-27 22:05:00,87.385,87.404,87.336,87.336,1015900000.0
2005-10-27 22:10:00,87.374,87.394,87.324,87.352,1809199996.0
2005-10-27 22:15:00,87.34,87.387,87.327,87.337,1471999994.0
2005-10-27 22:20:00,87.349,87.4,87.336,87.384,1658299989.0
2005-10-27 22:25:00,87.385,87.424,87.355,87.38,1732900002.0
2005-10-27 22:30:00,87.383,87.398,87.33,87.351,2203699994.0
2005-10-27 22:35:00,87.354,87.386,87.316,87.368,1208000001.0
2005-10-27 22:40:00,87.325,87.398,87.322,87.323,1470199994.0
2005-10-27 22:45:00,87.36,87.375,87.304,87.337,1637899990.0
2005-10-27 22:50:00,87.335,87.372,87.277,87.339,1413100001.0
2005-10-27 22:55:00,87.317,87.361,87.264,87.302,1425700002.0
2005-10-27 23:00:00,87.335,87.367,87.234,87.296,958500000.0
2005-10-27 23:05:00,87.33,87.339,87.271,87.274,920499990.0
2005-10-27 23:10:00,87.278,87.354,87.259,87.31,998699996.0
2005-10-27 23:15:00,87.342,87.373,87.303,87.339,1198899998.0
2005-10-27 23:20:00,87.304,87.355,87.263,87.317,1039099998.0
2005-10-27 23:25:00,87.303,87.37,87.261,87.359,827500000.0
2005-10-27 23:30:00,87.333,87.427,87.33,87.383,850600003.0
2005-10-27 23:35:00,87.373,87.423,87.344,87.385,856899999.0
2005-10-27 23:40:00,87.377,87.44,87.345,87.381,1170499996.0
2005-10-27 23:45:00,87.371,87.417,87.352,87.375,904399997.0
2005-10-27 23:50:00,87.355,87.404,87.33,87.352,856900002.0
2005-10-27 23:55:00,87.363,87.375,87.326,87.334,896399992.0
2005-10-28 00:00:00,87.361,87.395,87.332,87.362,928599992.0
2005-10-28 00:05:00,87.351,87.385,87.328,87.37,1027699993.0
2005-10-28 00:10:00,87.366,87.411,87.345,87.388,1004399996.0
2005-10-28 00:15:00,87.367,87.429,87.338,87.398,724300004.0
2005-10-28 00:20:00,87.387,87.433,87.367,87.429,1224699997.0
2005-10-28 00:25:00,87.417,87.445,87.363,87.383,944499994.0
2005-10-28 00:30:00,87.374,87.423,87.319,87.319,800000001.0
2005-10-28 00:35:00,87.313,87.368,87.287,87.354,1319799984.0
2005-10-28 00:40:00,87.326,87.363,87.297,87.32,932299992.0
2005-10-28 00:45:00,87.328,87.353,87.303,87.333,895099997.0
2005-10-28 00:50:00,87.355,87.358,87.306,87.333,894699998.0
2005-10-28 00:55:00,87.31,87.342,87.294,87.314,1102200001.0
2005-10-28 01:00:00,87.29,87.314,87.245,87.253,1017200002.0
2005-10-28 01:05:00,87.253,87.28,87.217,87.246,1046099995.0
2005-10-28 01:10:00,87.251,87.289,87.228,87.25,1118899999.0
2005-10-28 01:15:00,87.226,87.284,87.226,87.259,1034999997.0
2005-10-28 01:20:00,87.209,87.29,87.209,87.26,1055999991.0
2005-10-28 01:25:00,87.249,87.35,87.243,87.324,884700006.0
2005-10-28 01:30:00,87.331,87.362,87.27,87.3,1000600001.0
2005-10-28 01:35:00,87.31,87.325,87.264,87.274,808299991.0
2005-10-28 01:40:00,87.317,87.329,87.266,87.271,964199996.0
2005-10-28 01:45:00,87.28,87.314,87.249,87.253,1023500000.0
2005-10-28 01:50:00,87.28,87.314,87.229,87.248,946399993.0
2005-10-28 01:55:00,87.239,87.289,87.22,87.254,1013900000.0
2005-10-28 02:00:00,87.269,87.308,87.244,87.303,950199996.0
2005-10-28 02:05:00,87.286,87.352,87.282,87.29,941700001.0
2005-10-28 02:10:00,87.274,87.339,87.272,87.299,1061200005.0
2005-10-28 02:15:00,87.29,87.305,87.231,87.26,992599997.0
2005-10-28 02:20:00,87.296,87.306,87.232,87.241,1042299999.0
2005-10-28 02:25:00,87.229,87.279,87.229,87.244,1161899992.0
2005-10-28 02:30:00,87.251,87.276,87.209,87.271,913799997.0
2005-10-28 02:35:00,87.264,87.286,87.229,87.229,1144900000.0
2005-10-28 02:40:00,87.259,87.273,87.197,87.227,990899984.0
2005-10-28 02:45:00,87.236,87.246,87.184,87.212,943600000.0
2005-10-28 02:50:00,87.214,87.233,87.159,87.223,1036099999.0
2005-10-28 02:55:00,87.241,87.261,87.214,87.26,820500003.0
2005-10-28 03:00:00,87.222,87.265,87.187,87.209,981999997.0
2005-10-28 03:05:00,87.211,87.221,87.156,87.179,981399996.0
2005-10-28 03:10:00,87.18,87.191,87.115,87.115,874599999.0
2005-10-28 03:15:00,87.126,87.177,87.11,87.177,967000001.0
2005-10-28 03:20:00,87.172,87.187,87.132,87.172,812800000.0
2005-10-28 03:25:00,87.174,87.2,87.119,87.155,943700002.0
2005-10-28 03:30:00,87.158,87.21,87.122,87.195,990199995.0
2005-10-28 03:35:00,87.21,87.268,87.194,87.198,1106799999.0
2005-10-28 03:40:00,87.198,87.229,87.153,87.19,1005600001.0
2005-10-28 03:45:00,87.208,87.268,87.192,87.248,907199999.0
2005-10-28 03:50:00,87.206,87.276,87.194,87.221,967799998.0
2005-10-28 03:55:00,87.221,87.247,87.179,87.215,902000002.0
2005-10-28 04:00:00,87.203,87.247,87.18,87.197,1138499994.0
2005-10-28 04:05:00,87.205,87.226,87.151,87.185,1167099991.0
2005-10-28 04:10:00,87.183,87.216,87.164,87.185,1234599989.0
2005-10-28 04:15:00,87.163,87.197,87.118,87.118,1103100000.0
2005-10-28 04:20:00,87.115,87.172,87.115,87.172,766799998.0
2005-10-28 04:25:00,87.157,87.215,87.131,87.19,852399994.0
2005-10-28 04:30:00,87.191,87.216,87.129,87.157,1261800010.0
2005-10-28 04:35:00,87.167,87.198,87.119,87.157,818500003.0
2005-10-28 04:40:00,87.144,87.192,87.144,87.178,956899995.0
2005-10-28 04:45:00,87.175,87.193,87.142,87.177,752299999.0
2005-10-28 04:50:00,87.171,87.208,87.131,87.155,971399998.0
2005-10-28 04:55:00,87.163,87.173,87.124,87.14,782500000.0
2005-10-28 05:00:00,87.177,87.206,87.128,87.143,696899997.0
2005-10-28 05:05:00,87.166,87.203,87.132,87.194,1104199997.0
2005-10-28 05:10:00,87.171,87.269,87.16,87.269,1076099993.0
2005-10-28 05:15:00,87.262,87.287,87.225,87.26,951699992.0
2005-10-28 05:20:00,87.244,87.295,87.235,87.252,1068999997.0
2005-10-28 05:25:00,87.25,87.313,87.234,87.275,917799994.0
2005-10-28 05:30:00,87.261,87.29,87.21,87.225,957099999.0
2005-10-28 05:35:00,87.216,87.246,87.181,87.186,1079499991.0
2005-10-28 05:40:00,87.199,87.253,87.166,87.166,1070600004.0
2005-10-28 05:45:00,87.195,87.218,87.169,87.194,870999996.0
2005-10-28 05:50:00,87.188,87.231,87.158,87.211,900700000.0
2005-10-28 05:55:00,87.177,87.216,87.153,87.188,774000003.0
2005-10-28 06:00:00,87.191,87.232,87.159,87.194,970599997.0
2005-10-28 06:05:00,87.199,87.231,87.166,87.203,1021100007.0
2005-10-28 06:10:00,87.203,87.229,87.169,87.204,904699996.0
2005-10-28 06:15:00,87.195,87.253,87.173,87.223,807200003.0
2005-10-28 06:20:00,87.214,87.248,87.184,87.201,919699995.0
2005-10-28 06:25:00,87.197,87.232,87.132,87.175,941499994.0
2005-10-28 06:30:00,87.183,87.212,87.146,87.162,965600003.0
2005-10-28 06:35:00,87.156,87.183,87.13,87.154,924800001.0
2005-10-28 06:40:00,87.185,87.185,87.123,87.147,1046400005.0
2005-10-28 06:45:00,87.148,87.198,87.141,87.152,917899997.0
2005-10-28 06:50:00,87.176,87.183,87.136,87.153,1091699997.0
2005-10-28 06:55:00,87.167,87.19,87.117,87.187,889199996.0
2005-10-28 07:00:00,87.172,87.197,87.159,87.172,874000005.0
2005-10-28 07:05:00,87.181,87.22,87.151,87.191,964800000.0
2005-10-28 07:10:00,87.185,87.215,87.157,87.202,987699995.0
2005-10-28 07:15:00,87.202,87.212,87.157,87.176,1059700005.0
2005-10-28 07:20:00,87.178,87.223,87.171,87.197,761799997.0
2005-10-28 07:25:00,87.203,87.228,87.177,87.206,1118600000.0
2005-10-28 07:30:00,87.199,87.235,87.18,87.182,1061600004.0
2005-10-28 07:35:00,87.188,87.213,87.166,87.201,1242099997.0
2005-10-28 07:40:00,87.18,87.216,87.147,87.19,790300005.0
2005-10-28 07:45:00,87.195,87.209,87.137,87.161,967199996.0
2005-10-28 07:50:00,87.185,87.221,87.143,87.192,1002200002.0
2005-10-28 07:55:00,87.197,87.222,87.153,87.19,861999998.0
2005-10-28 08:00:00,87.202,87.233,87.161,87.217,855500006.0
2005-10-28 08:05:00,87.19,87.222,87.144,87.178,1105499991.0
2005-10-28 08:10:00,87.155,87.217,87.133,87.173,986200000.0
2005-10-28 08:15:00,87.171,87.207,87.104,87.128,1148599990.0
2005-10-28 08:20:00,87.124,87.191,87.098,87.191,1028099997.0
2005-10-28 08:25:00,87.177,87.244,87.127,87.226,941300002.0
2005-10-28 08:30:00,87.24,87.269,87.185,87.265,939800000.0
2005-10-28 08:35:00,87.236,87.265,87.204,87.223,914099997.0
2005-10-28 08:40:00,87.222,87.272,87.17,87.219,1031100002.0
2005-10-28 08:45:00,87.229,87.261,87.2,87.223,920299997.0
2005-10-28 08:50:00,87.238,87.249,87.155,87.181,954200001.0
2005-10-28 08:55:00,87.179,87.231,87.122,87.152,842400000.0
2005-10-28 09:00:00,87.129,87.159,87.077,87.102,1068099996.0
2005-10-28 09:05:00,87.113,87.135,87.074,87.12,781399998.0
2005-10-28 09:10:00,87.12,87.172,87.12,87.143,721399989.0
2005-10-28 09:15:00,87.166,87.207,87.139,87.173,789500001.0
2005-10-28 09:20:00,87.181,87.196,87.088,87.134,743899998.0
2005-10-28 09:25:00,87.098,87.134,87.066,87.124,832900001.0
2005-10-28 09:30:00,87.11,87.128,87.052,87.083,854800000.0
2005-10-28 09:35:00,87.077,87.097,87.027,87.052,794999994.0
2005-10-28 09:40:00,87.046,87.068,86.998,87.066,788199995.0
2005-10-28 09:45:00,87.066,87.075,86.948,86.971,965099998.0
2005-10-28 09:50:00,86.955,86.996,86.908,86.977,937500006.0
2005-10-28 09:55:00,86.981,87.03,86.973,87.001,950799991.0
2005-10-28 10:00:00,86.993,87.018,86.903,86.919,942600007.0
2005-10-28 10:05:00,86.907,86.955,86.893,86.928,1066900000.0
2005-10-28 10:10:00,86.948,86.981,86.933,86.98,792399991.0
2005-10-28 10:15:00,86.956,87.029,86.954,87.008,967499994.0
2005-10-28 10:20:00,87.035,87.087,87.02,87.036,1025699999.0
2005-10-28 10:25:00,87.038,87.066,86.958,86.993,1286699994.0
2005-10-28 10:30:00,87.023,87.044,86.977,87.007,1037499998.0
2005-10-28 10:35:00,87.008,87.039,86.966,87.0,1095500000.0
2005-10-28 10:40:00,86.962,87.036,86.962,86.993,1080499996.0
2005-10-28 10:45:00,86.978,87.021,86.942,87.008,710599999.0
2005-10-28 10:50:00,87.008,87.008,86.926,86.94,995999998.0
2005-10-28 10:55:00,86.928,86.945,86.867,86.883,955999999.0
2005-10-28 11:00:00,86.932,86.963,86.871,86.952,962299994.0
2005-10-28 11:05:00,86.931,86.95,86.876,86.88,899299999.0
2005-10-28 11:10:00,86.889,86.916,86.855,86.866,1007899995.0
2005-10-28 11:15:00,86.887,86.941,86.852,86.882,724199999.0
2005-10-28 11:20:00,86.902,86.932,86.892,86.901,630499999.0
2005-10-28 11:25:00,86.899,86.946,86.893,86.92,1079299999.0
2005-10-28 11:30:00,86.922,86.959,86.897,86.959,956800001.0
2005-10-28 11:35:00,86.963,86.979,86.91,86.971,1073100001.0
2005-10-28 11:40:00,86.917,86.971,86.903,86.91,923600000.0
2005-10-28 11:45:00,86.917,86.95,86.884,86.95,1150100005.0
2005-10-28 11:50:00,86.965,86.981,86.919,86.94,1091600000.0
2005-10-28 11:55:00,86.956,87.002,86.928,86.973,1056800003.0
2005-10-28 12:00:00,86.977,87.033,86.954,86.994,1071399998.0
2005-10-28 12:05:00,86.998,87.034,86.924,87.019,844499993.0
2005-10-28 12:10:00,86.984,87.047,86.972,87.021,998799999.0
2005-10-28 12:15:00,87.02,87.131,87.009,87.094,775099997.0
2005-10-28 12:20:00,87.089,87.146,87.067,87.087,885700001.0
2005-10-28 12:25:00,87.097,87.119,87.043,87.068,1133300004.0
2005-10-28 12:30:00,87.089,87.116,87.043,87.08,1038000001.0
2005-10-28 12:35:00,87.065,87.096,87.04,87.071,943000002.0
2005-10-28 12:40:00,87.049,87.08,87.008,87.032,992699993.0
2005-10-28 12:45:00,87.056,87.069,87.007,87.025,938499994.0
2005-10-28 12:50:00,87.009,87.061,86.966,86.98,1025299994.0
2005-10-28 12:55:00,86.977,86.987,86.912,86.917,709600001.0
2005-10-28 13:00:00,86.876,86.984,86.875,86.932,1213199994.0
2005-10-28 13:05:00,86.916,86.947,86.894,86.946,891500000.0
2005-10-28 13:10:00,86.956,86.965,86.924,86.935,901600002.0
2005-10-28 13:15:00,86.95,86.955,86.903,86.916,1055599999.0
2005-10-28 13:20:00,86.913,86.967,86.903,86.919,923699994.0
2005-10-28 13:25:00,86.925,86.976,86.912,86.949,949300000.0
2005-10-28 13:30:00,86.963,87.001,86.942,86.985,940799995.0
2005-10-28 13:35:00,86.964,86.991,86.891,86.927,1058199993.0
2005-10-28 13:40:00,86.914,87.001,86.908,86.977,1076499998.0
2005-10-28 13:45:00,86.969,87.013,86.95,86.982,1207899995.0
2005-10-28 13:50:00,86.942,86.989,86.938,86.962,1039799996.0
2005-10-28 13:55:00,86.954,87.011,86.939,86.97,979100001.0
2005-10-28 14:00:00,86.975,86.996,86.911,86.96,808599999.0
2005-10-28 14:05:00,86.931,86.972,86.887,86.929,899699993.0
2005-10-28 14:10:00,86.936,86.936,86.843,86.875,970799999.0
2005-10-28 14:15:00,86.867,86.892,86.821,86.862,1158699994.0
2005-10-28 14:20:00,86.847,86.863,86.747,86.84,959399993.0
2005-10-28 14:25:00,86.849,86.92,86.804,86.903,832900002.0
2005-10-28 14:30:00,86.869,86.923,86.826,86.834,819000002.0
2005-10-28 14:35:00,86.857,86.858,86.78,86.799,824699998.0
2005-10-28 14:40:00,86.829,86.865,86.763,86.837,866400004.0
2005-10-28 14:45:00,86.842,86.865,86.787,86.829,839299995.0
2005-10-28 14:50:00,86.817,86.879,86.814,86.855,1008900003.0
2005-10-28 14:55:00,86.837,86.865,86.787,86.825,740300001.0
2005-10-28 15:00:00,86.818,86.851,86.794,86.8,1185599998.0
2005-10-28 15:05:00,86.83,86.878,86.794,86.852,1199899995.0
2005-10-28 15:10:00,86.838,86.864,86.8,86.834,905199995.0
2005-10-28 15:15:00,86.821,86.864,86.779,86.813,1051500003.0
2005-10-28 15:20:00,86.809,86.848,86.794,86.81,790699996.0
2005-10-28 15:25:00,86.822,86.85,86.797,86.836,920699999.0
2005-10-28 15:30:00,86.808,86.851,86.793,86.827,977200002.0
2005-10-28 15:35:00,86.822,86.85,86.792,86.824,802799992.0
2005-10-28 15:40:00,86.825,86.881,86.759,86.83,1060300004.0
2005-10-28 15:45:00,86.852,86.865,86.736,86.813,901900002.0
2005-10-28 15:50:00,86.799,86.811,86.709,86.733,829799996.0
2005-10-28 15:55:00,86.756,86.768,86.736,86.743,929399997.0
2005-10-28 16:00:00,86.741,86.764,86.666,86.695,775100006.0
2005-10-28 16:05:00,86.709,86.756,86.687,86.751,780399997.0
2005-10-28 16:10:00,86.735,86.771,86.705,86.734,780600002.0
2005-10-28 16:15:00,86.762,86.781,86.734,86.774,1034000005.0
2005-10-28 16:20:00,86.747,86.788,86.727,86.742,890299996.0
2005-10-28 16:25:00,86.761,86.776,86.697,86.718,891600004.0
2005-10-28 16:30:00,86.707,86.729,86.642,86.646,1033900002.0
2005-10-28 16:35:00,86.636,86.713,86.612,86.612,724400003.0
2005-10-28 16:40:00,86.612,86.638,86.561,86.579,954100003.0
2005-10-28 16:45:00,86.585,86.62,86.553,86.62,978399995.0
2005-10-28 16:50:00,86.604,86.666,86.589,86.637,835700004.0
2005-10-28 16:55:00,86.655,86.77,86.655,86.77,1093499995.0
2005-10-28 17:00:00,86.754,86.774,86.666,86.697,1121300000.0
2005-10-28 17:05:00,86.709,86.788,86.687,86.734,719099997.0
2005-10-28 17:10:00,86.763,86.809,86.746,86.803,957399999.0
2005-10-28 17:15:00,86.801,86.801,86.682,86.7,975599995.0
2005-10-28 17:20:00,86.712,86.747,86.678,86.737,1007700003.0
2005-10-28 17:25:00,86.718,86.746,86.687,86.737,974200003.0
2005-10-28 17:30:00,86.716,86.768,86.706,86.747,941899997.0
2005-10-28 17:35:00,86.756,86.77,86.693,86.747,967199991.0
2005-10-28 17:40:00,86.751,86.765,86.659,86.676,1192599997.0
2005-10-28 17:45:00,86.67,86.711,86.653,86.67,1023799997.0
2005-10-28 17:50:00,86.672,86.702,86.641,86.648,1109799997.0
2005-10-28 17:55:00,86.684,86.694,86.606,86.618,936299998.0
2005-10-28 18:00:00,86.607,86.682,86.582,86.632,7654899987.0
2005-10-28 18:05:00,86.626,86.74,86.617,86.658,8494399963.0
2005-10-28 18:10:00,86.651,86.664,86.599,86.658,7136099996.0
2005-10-28 18:15:00,86.7,86.74,86.619,86.691,5259599978.0
2005-10-28 18:20:00,86.676,86.78,86.648,86.742,8076699966.0
2005-10-28 18:25:00,86.73,86.79,86.657,86.725,7028999993.0
2005-10-28 18:30:00,86.69,86.724,86.632,86.695,7488199973.0
2005-10-28 18:35:00,86.675,86.695,86.629,86.69,5451199992.0
2005-10-28 18:40:00,86.691,86.709,86.582,86.602,4767799992.0
2005-10-28 18:45:00,86.621,86.649,86.565,86.565,3811299999.0
2005-10-28 18:50:00,86.613,86.627,86.523,86.545,4136999979.0
2005-10-28 18:55:00,86.533,86.626,86.511,86.619,3771599990.0
2005-10-28 19:00:00,86.62,86.646,86.575,86.61,2789000003.0
2005-10-28 19:05:00,86.605,86.645,86.556,86.603,3611099991.0
2005-10-28 19:10:00,86.628,86.633,86.544,86.631,1995400005.0
2005-10-28 19:15:00,86.625,86.674,86.621,86.644,2919000006.0
2005-10-28 19:20:00,86.648,86.659,86.556,86.631,3307999999.0
2005-10-28 19:25:00,86.65,86.682,86.612,86.667,3949499996.0
2005-10-28 19:30:00,86.653,86.703,86.618,86.685,3744299983.0
2005-10-28 19:35:00,86.695,86.724,86.646,86.657,3360799983.0
2005-10-28 19:40:00,86.657,86.725,86.626,86.673,2865999994.0
2005-10-28 19:45:00,86.675,86.746,86.66,86.698,2573399994.0
2005-10-28 19:50:00,86.702,86.729,86.66,86.686,2690999991.0
2005-10-28 19:55:00,86.714,86.741,86.645,86.723,2513600007.0
2005-10-28 20:00:00,86.72,86.738,86.615,86.694,2077200001.0
2005-10-28 20:05:00,86.617,86.708,86.601,86.658,3259799995.0
2005-10-28 20:10:00,86.664,86.676,86.609,86.64,3891399991.0
2005-10-28 20:15:00,86.612,86.64,86.586,86.617,2464299991.0
2005-10-28 20:20:00,86.575,86.657,86.571,86.63,3130099996.0
2005-10-28 20:25:00,86.625,86.678,86.595,86.625,4189599993.0
2005-10-28 20:30:00,86.631,86.651,86.583,86.617,4691700009.0
2005-10-28 20:35:00,86.625,86.659,86.593,86.623,3020099985.0
2005-10-28 20:40:00,86.634,86.649,86.594,86.641,5521799985.0
2005-10-28 20:45:00,86.632,86.665,86.586,86.627,3769199988.0
2005-10-28 20:50:00,86.628,86.677,86.589,86.661,3695399989.0
2005-10-28 20:55:00,86.655,86.695,86.61,86.64,5072599980.0
2005-10-28 21:00:00,86.648,86.675,86.592,86.608,3706299987.0
2005-10-28 21:05:00,86.63,86.681,86.628,86.662,3304699999.0
2005-10-28 21:10:00,86.679,86.714,86.622,86.694,2497700006.0
2005-10-28 21:15:00,86.684,86.726,86.632,86.665,3856300003.0
2005-10-28 21:20:00,86.666,86.709,86.614,86.647,4486500001.0
2005-10-28 21:25:00,86.659,86.693,86.63,86.688,2942499989.0
2005-10-28 21:30:00,86.684,86.709,86.648,86.688,1674499992.0
2005-10-28 21:35:00,86.688,86.72,86.653,86.682,2017899998.0
2005-10-28 21:40:00,86.692,86.715,86.629,86.715,2463999994.0
2005-10-28 21:45:00,86.71,86.71,86.633,86.694,2076699997.0
2005-10-28 21:50:00,86.666,86.721,86.621,86.702,1430299998.0
2005-10-28 21:55:00,86.683,86.707,86.638,86.68,1195600002.0
2005-10-28 22:00:00,86.678,86.72,86.655,86.675,2898499998.0
2005-10-28 22:05:00,86.663,86.704,86.624,86.67,1150799990.0
2005-10-28 22:10:00,86.669,86.724,86.657,86.683,1595599996.0
2005-10-28 22:15:00,86.718,86.746,86.656,86.7,1494199992.0
2005-10-28 22:20:00,86.679,86.698,86.628,86.644,1801999994.0
2005-10-28 22:25:00,86.668,86.696,86.622,86.673,1757399993.0
2005-10-28 22:30:00,86.676,86.701,86.633,86.668,2193899995.0
2005-10-28 22:35:00,86.652,86.688,86.628,86.679,1284100001.0
2005-10-28 22:40:00,86.649,86.698,86.636,86.666,1457500008.0
2005-10-28 22:45:00,86.673,86.701,86.609,86.634,1659499996.0
2005-10-28 22:50:00,86.625,86.668,86.574,86.649,1266600002.0
2005-10-28 22:55:00,86.632,86.673,86.547,86.63,1493899998.0
2005-10-28 23:00:00,86.65,86.73,86.64,86.72,724499990.0
2005-10-28 23:05:00,86.71,86.73,86.71,86.72,289799996.0
2005-10-28 23:10:00,86.69,86.71,86.69,86.71,289799996.0
2005-10-28 23:35:00,86.76,86.76,86.76,86.76,144899998.0
2005-10-31 00:00:00,86.709,86.763,86.677,86.743,1064399999.0
2005-10-31 00:05:00,86.727,86.744,86.692,86.697,982599993.0
2005-10-31 00:10:00,86.709,86.771,86.697,86.72,1123700002.0
2005-10-31 00:15:00,86.708,86.749,86.676,86.693,1043300004.0
2005-10-31 00:20:00,86.676,86.719,86.65,86.703,1142500008.0
2005-10-31 00:25:00,86.72,86.732,86.658,86.701,1008699995.0
2005-10-31 00:30:00,86.699,86.706,86.651,86.66,917399997.0
2005-10-31 00:35:00,86.656,86.696,86.609,86.642,1185299994.0
2005-10-31 00:40:00,86.646,86.697,86.614,86.625,826799998.0
2005-10-31 00:45:00,86.617,86.659,86.586,86.659,872400001.0
2005-10-31 00:50:00,86.659,86.671,86.595,86.612,870199995.0
2005-10-31 00:55:00,86.594,86.641,86.594,86.61,891999994.0
2005-10-31 01:00:00,86.642,86.654,86.568,86.61,1027099999.0
2005-10-31 01:05:00,86.575,86.643,86.57,86.62,1023999992.0
2005-10-31 01:10:00,86.612,86.65,86.582,86.633,1001499997.0
2005-10-31 01:15:00,86.61,86.64,86.552,86.597,1121699999.0
2005-10-31 01:20:00,86.605,86.637,86.559,86.59,1042600008.0
2005-10-31 01:25:00,86.625,86.636,86.566,86.59,776099998.0
2005-10-31 01:30:00,86.561,86.624,86.494,86.601,1016299993.0
2005-10-31 01:35:00,86.566,86.622,86.544,86.581,712800002.0
2005-10-31 01:40:00,86.632,86.655,86.555,86.606,1131699997.0
2005-10-31 01:45:00,86.648,86.708,86.617,86.65,1070699993.0
2005-10-31 01:50:00,86.643,86.707,86.618,86.672,905199997.0
2005-10-31 01:55:00,86.693,86.714,86.631,86.699,1126999998.0
2005-10-31 02:00:00,86.701,86.718,86.643,86.7,962400000.0
2005-10-31 02:05:00,86.687,86.739,86.678,86.709,985700004.0
2005-10-31 02:10:00,86.713,86.734,86.639,86.705,1105800001.0
2005-10-31 02:15:00,86.708,86.716,86.611,86.698,1062900000.0
2005-10-31 02:20:00,86.69,86.704,86.654,86.679,1159299991.0
2005-10-31 02:25:00,86.68,86.708,86.631,86.665,1094699997.0
2005-10-31 02:30:00,86.665,86.73,86.644,86.729,1052199993.0
2005-10-31 02:35:00,86.725,86.753,86.675,86.722,922699993.0
2005-10-31 02:40:00,86.726,86.745,86.678,86.701,749999993.0
2005-10-31 02:45:00,86.713,86.752,86.676,86.745,952000001.0
2005-10-31 02:50:00,86.726,86.749,86.614,86.638,1101799994.0
2005-10-31 02:55:00,86.649,86.657,86.603,86.62,1142699996.0
2005-10-31 03:00:00,86.625,86.69,86.609,86.67,830799995.0
2005-10-31 03:05:00,86.671,86.69,86.645,86.66,1181099988.0
2005-10-31 03:10:00,86.653,86.685,86.62,86.683,917999998.0
2005-10-31 03:15:00,86.677,86.703,86.652,86.658,983499995.0
2005-10-31 03:20:00,86.674,86.69,86.633,86.662,1179299998.0
2005-10-31 03:25:00,86.654,86.678,86.599,86.631,1145299997.0
2005-10-31 03:30:00,86.652,86.699,86.624,86.669,996900006.0
2005-10-31 03:35:00,86.651,86.674,86.609,86.627,905300004.0
2005-10-31 03:40:00,86.646,86.67,86.599,86.654,868599994.0
2005-10-31 03:45:00,86.657,86.692,86.634,86.652,1038800003.0
2005-10-31 03:50:00,86.649,86.678,86.622,86.676,924699998.0
2005-10-31 03:55:00,86.689,86.7,86.639,86.696,1025500006.0
2005-10-31 04:00:00,86.676,86.727,86.648,86.72,1136799996.0
2005-10-31 04:05:00,86.717,86.726,86.651,86.678,914400000.0
2005-10-31 04:10:00,86.69,86.706,86.657,86.672,1077300006.0
2005-10-31 04:15:00,86.69,86.71,86.638,86.684,1095099999.0
2005-10-31 04:20:00,86.653,86.731,86.653,86.719,829300004.0
2005-10-31 04:25:00,86.689,86.729,86.675,86.675,819500001.0
2005-10-31 04:30:00,86.7,86.72,86.668,86.695,918500000.0
2005-10-31 04:35:00,86.7,86.724,86.66,86.683,607199996.0
2005-10-31 04:40:00,86.685,86.72,86.653,86.678,1093999993.0
2005-10-31 04:45:00,86.662,86.712,86.649,86.684,820999994.0
2005-10-31 04:50:00,86.699,86.718,86.667,86.685,1239899995.0
2005-10-31 04:55:00,86.702,86.715,86.65,86.698,940699994.0
2005-10-31 05:00:00,86.679,86.72,86.655,86.719,875899997.0
2005-10-31 05:05:00,86.712,86.754,86.677,86.723,1079799996.0
2005-10-31 05:10:00,86.696,86.775,86.696,86.758,1182500007.0
2005-10-31 05:15:00,86.766,86.777,86.713,86.725,1087899983.0
2005-10-31 05:20:00,86.719,86.783,86.689,86.72,1094700003.0
2005-10-31 05:25:00,86.731,86.734,86.677,86.693,949899996.0
2005-10-31 05:30:00,86.7,86.722,86.667,86.682,912699995.0
2005-10-31 05:35:00,86.674,86.715,86.626,86.693,916999996.0
2005-10-31 05:40:00,86.683,86.735,86.637,86.663,1014699999.0
2005-10-31 05:45:00,86.672,86.712,86.644,86.662,991400002.0
2005-10-31 05:50:00,86.646,86.689,86.614,86.634,972699992.0
2005-10-31 05:55:00,86.627,86.68,86.618,86.649,716600001.0
2005-10-31 06:00:00,86.646,86.688,86.61,86.643,929700000.0
2005-10-31 06:05:00,86.675,86.679,86.623,86.642,856199992.0
2005-10-31 06:10:00,86.665,86.68,86.615,86.635,1071699999.0
2005-10-31 06:15:00,86.634,86.655,86.587,86.587,1169700006.0
2005-10-31 06:20:00,86.589,86.653,86.589,86.606,1013599991.0
2005-10-31 06:25:00,86.619,86.662,86.598,86.653,906399999.0
2005-10-31 06:30:00,86.633,86.658,86.604,86.633,935199998.0
2005-10-31 06:35:00,86.628,86.63,86.585,86.63,856099997.0
2005-10-31 06:40:00,86.625,86.642,86.564,86.63,1164499999.0
2005-10-31 06:45:00,86.619,86.655,86.592,86.646,1092099992.0
2005-10-31 06:50:00,86.636,86.663,86.618,86.62,1242100001.0
2005-10-31 06:55:00,86.616,86.636,86.558,86.598,861100006.0
2005-10-31 07:00:00,86.578,86.631,86.566,86.631,875800000.0
2005-10-31 07:05:00,86.596,86.652,86.587,86.607,825099998.0
2005-10-31 07:10:00,86.626,86.668,86.614,86.658,818099997.0
2005-10-31 07:15:00,86.625,86.662,86.595,86.645,1131599989.0
2005-10-31 07:20:00,86.632,86.655,86.573,86.629,799900007.0
2005-10-31 07:25:00,86.641,86.668,86.609,86.668,1039299995.0
2005-10-31 07:30:00,86.66,86.725,86.626,86.65,874700002.0
2005-10-31 07:35:00,86.646,86.692,86.618,86.662,988899999.0
2005-10-31 07:40:00,86.648,86.677,86.616,86.662,958999998.0
2005-10-31 07:45:00,86.64,86.693,86.622,86.646,1052499989.0
2005-10-31 07:50:00,86.652,86.701,86.612,86.644,1038999991.0
2005-10-31 07:55:00,86.658,86.697,86.639,86.663,1178800000.0
2005-10-31 08:00:00,86.678,86.713,86.656,86.694,954099999.0
2005-10-31 08:05:00,86.706,86.732,86.678,86.715,1057199999.0
2005-10-31 08:10:00,86.702,86.741,86.691,86.715,943699996.0
2005-10-31 08:15:00,86.691,86.74,86.681,86.736,859500005.0
2005-10-31 08:20:00,86.716,86.757,86.693,86.699,996799992.0
2005-10-31 08:25:00,86.716,86.769,86.699,86.724,1027699994.0
2005-10-31 08:30:00,86.716,86.764,86.713,86.717,956800003.0
2005-10-31 08:35:00,86.751,86.765,86.713,86.756,857499991.0
2005-10-31 08:40:00,86.758,86.765,86.687,86.698,1122799994.0
2005-10-31 08:45:00,86.707,86.743,86.683,86.713,1025600002.0
2005-10-31 08:50:00,86.723,86.767,86.684,86.767,1078499998.0
2005-10-31 08:55:00,86.744,86.769,86.71,86.748,876999998.0
2005-10-31 09:00:00,86.748,86.842,86.748,86.803,1113000001.0
2005-10-31 09:05:00,86.814,86.828,86.763,86.783,1068499995.0
2005-10-31 09:10:00,86.81,86.822,86.759,86.78,835299999.0
2005-10-31 09:15:00,86.765,86.847,86.759,86.814,794200002.0
2005-10-31 09:20:00,86.802,86.844,86.786,86.809,874199995.0
2005-10-31 09:25:00,86.81,86.84,86.747,86.82,936399998.0
2005-10-31 09:30:00,86.823,86.861,86.795,86.823,841700001.0
2005-10-31 09:35:00,86.808,86.829,86.783,86.812,931500000.0
2005-10-31 09:40:00,86.779,86.81,86.742,86.778,748400002.0
2005-10-31 09:45:00,86.782,86.817,86.742,86.817,1028599995.0
2005-10-31 09:50:00,86.819,86.827,86.778,86.816,892099999.0
2005-10-31 09:55:00,86.818,86.829,86.77,86.779,1145699990.0
2005-10-31 10:00:00,86.787,86.827,86.767,86.812,819900000.0
2005-10-31 10:05:00,86.816,86.841,86.759,86.827,939800010.0
2005-10-31 10:10:00,86.807,86.86,86.79,86.86,954999995.0
2005-10-31 10:15:00,86.85,86.863,86.782,86.797,849099999.0
2005-10-31 10:20:00,86.791,86.819,86.732,86.754,976399996.0
2005-10-31 10:25:00,86.776,86.833,86.77,86.793,911999997.0
2005-10-31 10:30:00,86.789,86.879,86.776,86.869,1088600013.0
2005-10-31 10:35:00,86.885,86.94,86.879,86.911,931899997.0
2005-10-31 10:40:00,86.902,86.955,86.877,86.893,1243499988.0
2005-10-31 10:45:00,86.916,86.962,86.891,86.949,1165000002.0
2005-10-31 10:50:00,86.954,86.99,86.916,86.93,1165500011.0
2005-10-31 10:55:00,86.951,86.951,86.893,86.909,1155399993.0
2005-10-31 11:00:00,86.897,86.947,86.861,86.933,1126100003.0
2005-10-31 11:05:00,86.937,86.977,86.9,86.943,843199998.0
2005-10-31 11:10:00,86.957,86.964,86.858,86.881,1040400003.0
2005-10-31 11:15:00,86.917,86.93,86.885,86.905,1196700004.0
2005-10-31 11:20:00,86.921,86.958,86.893,86.952,942500000.0
2005-10-31 11:25:00,86.933,86.963,86.91,86.926,953100005.0
2005-10-31 11:30:00,86.927,86.96,86.891,86.96,894800003.0
2005-10-31 11:35:00,86.964,86.971,86.909,86.943,1155499997.0
2005-10-31 11:40:00,86.912,87.031,86.912,86.999,863299995.0
2005-10-31 11:45:00,87.012,87.062,87.007,87.047,1072599994.0
2005-10-31 11:50:00,87.041,87.063,87.011,87.062,1281899997.0
2005-10-31 11:55:00,87.061,87.089,87.008,87.065,981199996.0
2005-10-31 12:00:00,87.05,87.073,86.977,86.988,937900001.0
2005-10-31 12:05:00,86.997,87.041,86.984,87.019,998100000.0
2005-10-31 12:10:00,87.001,87.045,86.975,86.975,1071100000.0
2005-10-31 12:15:00,86.994,86.999,86.93,86.935,870000003.0
2005-10-31 12:20:00,86.932,87.009,86.913,86.97,921699993.0
2005-10-31 12:25:00,86.984,87.023,86.953,87.017,1136400000.0
2005-10-31 12:30:00,87.012,87.067,86.982,87.023,1021899992.0
2005-10-31 12:35:00,87.072,87.117,87.048,87.089,950799996.0
2005-10-31 12:40:00,87.099,87.123,87.066,87.097,876500003.0
2005-10-31 12:45:00,87.118,87.124,87.038,87.076,1002399997.0
2005-10-31 12:50:00,87.089,87.138,87.085,87.098,977100001.0
2005-10-31 12:55:00,87.087,87.107,87.029,87.067,883000002.0
2005-10-31 13:00:00,87.075,87.103,87.032,87.091,868900003.0
2005-10-31 13:05:00,87.088,87.159,87.069,87.148,915499991.0
2005-10-31 13:10:00,87.144,87.16,87.014,87.014,1168500004.0
2005-10-31 13:15:00,86.985,87.085,86.974,87.062,1067299996.0
2005-10-31 13:20:00,87.082,87.105,87.041,87.049,1226700008.0
2005-10-31 13:25:00,87.06,87.076,87.03,87.06,972799997.0
2005-10-31 13:30:00,87.05,87.085,87.027,87.054,1066199989.0
2005-10-31 13:35:00,87.062,87.062,86.982,87.027,1007900002.0
2005-10-31 13:40:00,87.026,87.045,86.979,86.982,938199998.0
2005-10-31 13:45:00,86.967,86.971,86.911,86.939,1057100002.0
2005-10-31 13:50:00,86.959,86.996,86.929,86.941,904299997.0
2005-10-31 13:55:00,86.954,86.983,86.908,86.983,879199998.0
2005-10-31 14:00:00,86.97,87.013,86.954,86.991,940700004.0
2005-10-31 14:05:00,86.986,87.008,86.963,87.005,1243599996.0
2005-10-31 14:10:00,87.003,87.051,86.987,87.031,1192400001.0
2005-10-31 14:15:00,87.028,87.089,87.022,87.074,957699993.0
2005-10-31 14:20:00,87.08,87.107,87.017,87.078,951000003.0
2005-10-31 14:25:00,87.089,87.12,87.054,87.087,791999993.0
2005-10-31 14:30:00,87.08,87.112,87.056,87.096,972999999.0
2005-10-31 14:35:00,87.097,87.104,87.036,87.086,910699995.0
2005-10-31 14:40:00,87.067,87.12,87.041,87.106,787900003.0
2005-10-31 14:45:00,87.094,87.124,87.054,87.082,1011200001.0
2005-10-31 14:50:00,87.075,87.103,87.038,87.095,885999998.0
2005-10-31 14:55:00,87.082,87.098,87.016,87.061,892400001.0
2005-10-31 15:00:00,87.064,87.08,87.022,87.033,1110399993.0
2005-10-31 15:05:00,87.036,87.06,86.981,87.014,1162600001.0
2005-10-31 15:10:00,87.057,87.07,87.017,87.064,1066000003.0
2005-10-31 15:15:00,87.037,87.079,87.025,87.061,1061899990.0
2005-10-31 15:20:00,87.049,87.094,87.027,87.089,740999999.0
2005-10-31 15:25:00,87.087,87.1,87.046,87.087,958700003.0
2005-10-31 15:30:00,87.061,87.119,87.053,87.119,974699999.0
2005-10-31 15:35:00,87.088,87.125,87.077,87.105,910699992.0
2005-10-31 15:40:00,87.111,87.119,87.065,87.071,1120699995.0
2005-10-31 15:45:00,87.107,87.122,87.061,87.094,1047500002.0
2005-10-31 15:50:00,87.112,87.112,87.008,87.032,947899996.0
2005-10-31 15:55:00,87.042,87.07,86.985,87.014,1008999998.0
2005-10-31 16:00:00,86.995,87.052,86.986,87.019,1188499996.0
2005-10-31 16:05:00,87.038,87.074,87.022,87.027,1022500003.0
2005-10-31 16:10:00,87.019,87.055,87.003,87.019,751699998.0
2005-10-31 16:15:00,87.002,87.025,86.945,86.983,946400000.0
2005-10-31 16:20:00,86.982,86.997,86.931,86.985,1160199996.0
2005-10-31 16:25:00,86.965,87.0,86.934,86.948,1157000003.0
2005-10-31 16:30:00,86.939,86.998,86.924,86.968,934999998.0
2005-10-31 16:35:00,86.947,87.001,86.932,86.952,792300004.0
2005-10-31 16:40:00,86.985,87.032,86.929,86.94,1073600002.0
2005-10-31 16:45:00,86.92,86.986,86.903,86.98,908100000.0
2005-10-31 16:50:00,86.994,87.019,86.942,86.973,959400008.0
2005-10-31 16:55:00,86.965,87.004,86.946,86.97,894500002.0
2005-10-31 17:00:00,86.973,86.997,86.929,86.944,1161999998.0
2005-10-31 17:05:00,86.939,86.973,86.915,86.915,937799994.0
2005-10-31 17:10:00,86.945,87.044,86.938,87.038,907800002.0
2005-10-31 17:15:00,87.043,87.056,87.007,87.029,880599997.0
2005-10-31 17:20:00,87.056,87.063,86.936,86.974,981199996.0
2005-10-31 17:25:00,86.971,86.979,86.933,86.96,979899998.0
2005-10-31 17:30:00,86.982,86.992,86.92,86.946,964700001.0
2005-10-31 17:35:00,86.913,86.962,86.902,86.949,1014199997.0
2005-10-31 17:40:00,86.957,86.985,86.944,86.955,1109699999.0
2005-10-31 17:45:00,86.903,86.973,86.903,86.958,763799995.0
2005-10-31 17:50:00,86.944,86.961,86.899,86.901,1210200008.0
2005-10-31 17:55:00,86.89,86.961,86.89,86.945,1176400009.0
2005-10-31 18:00:00,86.889,87.06,86.889,86.965,6568599966.0
2005-10-31 18:05:00,86.952,87.02,86.93,86.932,9043700000.0
2005-10-31 18:10:00,86.929,86.991,86.919,86.969,7112399994.0
2005-10-31 18:15:00,86.98,86.99,86.9,86.943,6667699984.0
2005-10-31 18:20:00,86.957,86.994,86.912,86.98,8204899990.0
2005-10-31 18:25:00,86.93,87.006,86.92,86.985,6890699967.0
2005-10-31 18:30:00,86.981,87.055,86.981,87.0,7161499974.0
2005-10-31 18:35:00,87.0,87.035,86.969,87.02,4812700003.0
2005-10-31 18:40:00,87.035,87.074,87.002,87.035,4581999993.0
2005-10-31 18:45:00,87.063,87.089,87.021,87.049,3612199982.0
2005-10-31 18:50:00,87.046,87.075,86.995,87.045,4439900005.0
2005-10-31 18:55:00,87.015,87.057,86.978,86.995,4179299985.0
2005-10-31 19:00:00,87.019,87.042,86.964,86.975,3035899981.0
2005-10-31 19:05:00,86.953,86.971,86.885,86.904,3665799999.0
2005-10-31 19:10:00,86.891,86.92,86.86,86.904,1898100004.0
2005-10-31 19:15:00,86.892,86.927,86.856,86.927,2785899995.0
2005-10-31 19:20:00,86.93,86.948,86.843,86.895,3266599993.0
2005-10-31 19:25:00,86.869,86.917,86.839,86.917,4666399995.0
2005-10-31 19:30:00,86.917,86.918,86.849,86.862,3706000002.0
2005-10-31 19:35:00,86.905,86.929,86.854,86.917,3107999998.0
2005-10-31 19:40:00,86.9,86.949,86.882,86.902,2754500002.0
2005-10-31 19:45:00,86.913,86.955,86.884,86.925,2657899995.0
2005-10-31 19:50:00,86.914,86.946,86.875,86.898,2712400017.0
2005-10-31 19:55:00,86.935,86.967,86.897,86.938,2706099991.0
2005-10-31 20:00:00,86.968,86.983,86.908,86.98,2357399993.0
2005-10-31 20:05:00,86.961,86.988,86.895,86.934,3093200006.0
2005-10-31 20:10:00,86.916,86.948,86.891,86.915,4294799998.0
2005-10-31 20:15:00,86.942,86.982,86.908,86.982,2047799999.0
2005-10-31 20:20:00,86.94,86.997,86.921,86.944,3084999998.0
2005-10-31 20:25:00,86.935,86.968,86.887,86.887,4385899999.0
2005-10-31 20:30:00,86.915,86.95,86.895,86.92,4868799995.0
2005-10-31 20:35:00,86.903,86.944,86.898,86.923,3556299997.0
2005-10-31 20:40:00,86.907,86.97,86.884,86.926,4933499992.0
2005-10-31 20:45:00,86.929,86.953,86.896,86.91,3493199991.0
2005-10-31 20:50:00,86.875,86.938,86.856,86.896,3588799968.0
2005-10-31 20:55:00,86.898,86.937,86.87,86.896,5033799992.0
2005-10-31 21:00:00,86.895,86.948,86.883,86.883,3649899977.0
2005-10-31 21:05:00,86.919,87.001,86.892,86.993,3322200000.0
2005-10-31 21:10:00,86.974,86.991,86.933,86.974,2613599982.0
2005-10-31 21:15:00,86.967,86.979,86.888,86.905,3963099977.0
2005-10-31 21:20:00,86.899,86.946,86.874,86.888,4649799997.0
2005-10-31 21:25:00,86.924,86.979,86.885,86.952,2768899997.0
2005-10-31 21:30:00,86.944,86.985,86.878,86.957,1747599998.0
2005-10-31 21:35:00,86.96,86.999,86.936,86.995,2139000000.0
2005-10-31 21:40:00,86.963,87.036,86.958,86.987,2551300006.0
2005-10-31 21:45:00,86.972,87.044,86.959,87.01,1962300002.0
2005-10-31 21:50:00,87.026,87.068,87.008,87.042,1747499989.0
2005-10-31 21:55:00,87.044,87.063,86.986,86.986,1221099998.0
2005-10-31 22:00:00,86.999,87.023,86.954,87.007,2833099990.0
2005-10-31 22:05:00,87.017,87.022,86.967,87.01,1341200001.0
2005-10-31 22:10:00,86.996,87.032,86.977,87.0,1581899990.0
2005-10-31 22:15:00,87.004,87.046,86.985,87.01,1634099995.0
2005-10-31 22:20:00,87.04,87.045,86.987,86.997,1718200002.0
2005-10-31 22:25:00,87.003,87.052,86.981,87.001,1487800011.0
2005-10-31 22:30:00,87.013,87.031,86.976,87.02,1937299983.0
2005-10-31 22:35:00,87.012,87.05,86.97,86.999,1255699996.0
2005-10-31 22:40:00,87.015,87.044,86.966,86.981,1557900003.0
2005-10-31 22:45:00,86.999,87.036,86.971,86.983,1747399993.0
2005-10-31 22:50:00,87.003,87.033,86.959,86.971,1482000000.0
2005-10-31 22:55:00,86.963,87.002,86.9,86.954,1416399994.0
2005-10-31 23:00:00,87.013,87.023,86.896,86.992,1115200003.0
2005-10-31 23:05:00,87.025,87.039,86.98,87.01,1021100006.0
2005-10-31 23:10:00,87.038,87.049,86.998,87.045,966599998.0
2005-10-31 23:15:00,87.046,87.11,87.032,87.099,821099998.0
2005-10-31 23:20:00,87.048,87.122,87.026,87.069,1129799996.0
2005-10-31 23:25:00,87.056,87.11,87.033,87.096,947599991.0
2005-10-31 23:30:00,87.072,87.093,87.034,87.056,931800000.0
2005-10-31 23:35:00,87.059,87.085,86.992,87.063,883199999.0
2005-10-31 23:40:00,87.064,87.091,87.033,87.035,1068900005.0
2005-10-31 23:45:00,87.06,87.099,87.034,87.088,983099990.0
2005-10-31 23:50:00,87.056,87.089,87.011,87.038,996199999.0
2005-10-31 23:55:00,87.056,87.07,87.023,87.032,1283099996.0
2005-11-01 00:00:00,87.031,87.051,86.994,87.025,998300006.0
2005-11-01 00:05:00,87.039,87.093,86.999,87.06,960199997.0
2005-11-01 00:10:00,87.059,87.116,87.052,87.08,1015099994.0
2005-11-01 00:15:00,87.068,87.117,87.059,87.081,1092799997.0
2005-11-01 00:20:00,87.051,87.099,87.039,87.065,1162499994.0
2005-11-01 00:25:00,87.086,87.122,87.045,87.086,984400004.0
2005-11-01 00:30:00,87.061,87.093,87.01,87.032,844199998.0
2005-11-01 00:35:00,87.009,87.055,86.991,87.006,923699999.0
2005-11-01 00:40:00,87.014,87.026,86.964,87.007,1074399992.0
2005-11-01 00:45:00,87.007,87.038,86.929,86.936,863799999.0
2005-11-01 00:50:00,86.989,87.129,86.95,86.965,903000001.0
2005-11-01 00:55:00,86.97,87.088,86.958,87.042,840799996.0
2005-11-01 01:00:00,87.037,87.085,87.031,87.064,913299999.0
2005-11-01 01:05:00,87.088,87.106,87.047,87.079,1230999994.0
2005-11-01 01:10:00,87.072,87.102,87.044,87.062,1045399994.0
2005-11-01 01:15:00,87.07,87.119,87.041,87.092,898799997.0
2005-11-01 01:20:00,87.072,87.1,86.996,87.028,916799996.0
2005-11-01 01:25:00,87.043,87.071,87.021,87.039,983599994.0
2005-11-01 01:30:00,87.06,87.082,86.993,87.013,1050999995.0
2005-11-01 01:35:00,87.065,87.067,86.949,86.951,839900001.0
2005-11-01 01:40:00,86.988,87.017,86.944,86.96,950499997.0
2005-11-01 01:45:00,86.968,87.034,86.961,86.978,987499997.0
2005-11-01 01:50:00,86.942,87.019,86.936,87.008,881000003.0
2005-11-01 01:55:00,87.017,87.046,86.989,87.008,830399996.0
2005-11-01 02:00:00,86.99,87.008,86.948,86.972,1052899996.0
2005-11-01 02:05:00,86.961,86.985,86.917,86.963,1090699991.0
2005-11-01 02:10:00,86.92,86.987,86.905,86.963,1192299990.0
2005-11-01 02:15:00,86.966,87.029,86.941,86.975,1034600001.0
2005-11-01 02:20:00,86.992,87.024,86.968,86.984,1010000011.0
2005-11-01 02:25:00,86.979,86.998,86.941,86.955,1117599998.0
2005-11-01 02:30:00,86.973,86.989,86.912,86.943,1145799999.0
2005-11-01 02:35:00,86.962,87.002,86.941,86.949,1105299992.0
2005-11-01 02:40:00,86.965,86.984,86.899,86.974,885099997.0
2005-11-01 02:45:00,86.939,86.985,86.93,86.955,1070799995.0
2005-11-01 02:50:00,86.958,87.068,86.934,87.045,963299994.0
2005-11-01 02:55:00,87.09,87.094,87.029,87.058,896300003.0
2005-11-01 03:00:00,87.037,87.047,86.982,87.016,1042699986.0
2005-11-01 03:05:00,87.007,87.02,86.952,87.011,1052999995.0
2005-11-01 03:10:00,86.973,86.999,86.948,86.948,1002100000.0
2005-11-01 03:15:00,86.963,86.971,86.918,86.933,1045299989.0
2005-11-01 03:20:00,86.929,86.945,86.884,86.9,1134499996.0
2005-11-01 03:25:00,86.883,86.919,86.863,86.872,900899996.0
2005-11-01 03:30:00,86.908,86.929,86.878,86.928,922699999.0
2005-11-01 03:35:00,86.936,86.947,86.885,86.906,905899992.0
2005-11-01 03:40:00,86.903,86.937,86.883,86.899,1280600009.0
2005-11-01 03:45:00,86.893,86.935,86.88,86.935,845900005.0
2005-11-01 03:50:00,86.896,86.958,86.885,86.944,924599997.0
2005-11-01 03:55:00,86.938,86.98,86.915,86.98,986200002.0
2005-11-01 04:00:00,86.981,86.981,86.918,86.948,1004499999.0
2005-11-01 04:05:00,86.947,86.956,86.837,86.885,888200003.0
2005-11-01 04:10:00,86.874,86.888,86.822,86.85,862699997.0
2005-11-01 04:15:00,86.839,86.896,86.821,86.858,1208900000.0
2005-11-01 04:20:00,86.855,86.87,86.819,86.843,1044999993.0
2005-11-01 04:25:00,86.851,86.875,86.82,86.84,945999993.0
2005-11-01 04:30:00,86.834,86.863,86.817,86.836,1287699988.0
2005-11-01 04:35:00,86.84,86.867,86.814,86.853,727099999.0
2005-11-01 04:40:00,86.843,86.885,86.833,86.875,1003499997.0
2005-11-01 04:45:00,86.858,86.887,86.837,86.884,932499996.0
2005-11-01 04:50:00,86.852,86.939,86.847,86.902,1147999998.0
2005-11-01 04:55:00,86.884,86.916,86.871,86.903,804499997.0
2005-11-01 05:00:00,86.905,86.916,86.863,86.912,779100000.0
2005-11-01 05:05:00,86.903,86.926,86.872,86.889,1092600000.0
2005-11-01 05:10:00,86.879,86.94,86.87,86.905,1078899998.0
2005-11-01 05:15:00,86.895,86.922,86.86,86.897,1051900002.0
2005-11-01 05:20:00,86.893,86.937,86.868,86.919,959499996.0
2005-11-01 05:25:00,86.917,86.932,86.869,86.905,1042899990.0
2005-11-01 05:30:00,86.932,86.95,86.893,86.95,1134299989.0
2005-11-01 05:35:00,86.946,86.952,86.902,86.919,892699998.0
2005-11-01 05:40:00,86.928,86.955,86.884,86.904,849299997.0
2005-11-01 05:45:00,86.92,86.945,86.877,86.918,956599994.0
2005-11-01 05:50:00,86.926,86.942,86.863,86.891,845400003.0
2005-11-01 05:55:00,86.879,86.915,86.864,86.896,779600000.0
2005-11-01 06:00:00,86.909,86.933,86.859,86.89,1085299997.0
2005-11-01 06:05:00,86.893,86.925,86.874,86.912,726600000.0
2005-11-01 06:10:00,86.9,86.954,86.874,86.907,876700003.0
2005-11-01 06:15:00,86.944,86.961,86.895,86.92,912699992.0
2005-11-01 06:20:00,86.91,86.968,86.888,86.941,887099998.0
2005-11-01 06:25:00,86.937,86.982,86.932,86.965,858700003.0
2005-11-01 06:30:00,86.952,86.973,86.907,86.936,816999996.0
2005-11-01 06:35:00,86.948,86.97,86.9,86.926,1001699999.0
2005-11-01 06:40:00,86.939,86.961,86.904,86.912,1164399999.0
2005-11-01 06:45:00,86.94,86.962,86.888,86.913,1106100004.0
2005-11-01 06:50:00,86.897,86.945,86.881,86.909,1181800006.0
2005-11-01 06:55:00,86.935,86.944,86.89,86.934,948299997.0
2005-11-01 07:00:00,86.911,86.939,86.879,86.891,1009700000.0
2005-11-01 07:05:00,86.89,86.948,86.874,86.92,886700009.0
2005-11-01 07:10:00,86.908,86.938,86.868,86.9,905600003.0
2005-11-01 07:15:00,86.89,86.946,86.858,86.946,1283500001.0
2005-11-01 07:20:00,86.946,86.952,86.896,86.928,843599999.0
2005-11-01 07:25:00,86.941,86.941,86.896,86.909,1086599998.0
2005-11-01 07:30:00,86.905,86.993,86.903,86.923,1036999993.0
2005-11-01 07:35:00,86.924,86.954,86.879,86.936,1333899994.0
2005-11-01 07:40:00,86.928,86.97,86.895,86.97,1021399991.0
2005-11-01 07:45:00,86.949,86.964,86.917,86.946,988899995.0
2005-11-01 07:50:00,86.925,86.969,86.89,86.915,1061699995.0
2005-11-01 07:55:00,86.921,86.964,86.897,86.954,1085299998.0
2005-11-01 08:00:00,86.952,86.977,86.919,86.952,759799997.0
2005-11-01 08:05:00,86.969,86.988,86.912,86.962,856200003.0
2005-11-01 08:10:00,86.973,87.014,86.96,86.994,1049600002.0
2005-11-01 08:15:00,86.979,87.014,86.97,86.994,938900002.0
2005-11-01 08:20:00,86.968,87.033,86.962,87.01,927899998.0
2005-11-01 08:25:00,86.966,87.027,86.965,86.966,999300001.0
2005-11-01 08:30:00,86.961,87.01,86.918,86.985,1027999998.0
2005-11-01 08:35:00,86.975,87.075,86.964,87.075,784999999.0
2005-11-01 08:40:00,87.05,87.086,87.024,87.036,975099995.0
2005-11-01 08:45:00,87.031,87.057,86.989,87.036,827800002.0
2005-11-01 08:50:00,87.016,87.057,86.989,87.022,860700001.0
2005-11-01 08:55:00,87.033,87.055,86.992,86.995,927200000.0
2005-11-01 09:00:00,87.004,87.038,86.961,86.961,1160999996.0
2005-11-01 09:05:00,86.987,86.991,86.923,86.945,870099993.0
2005-11-01 09:10:00,86.918,86.972,86.844,86.844,860299994.0
2005-11-01 09:15:00,86.833,86.881,86.83,86.833,912000001.0
2005-11-01 09:20:00,86.845,86.873,86.821,86.863,1142200007.0
2005-11-01 09:25:00,86.868,86.921,86.861,86.877,961000000.0
2005-11-01 09:30:00,86.831,86.904,86.831,86.899,778099998.0
2005-11-01 09:35:00,86.899,86.924,86.87,86.902,992199994.0
2005-11-01 09:40:00,86.902,86.925,86.87,86.905,982800000.0
2005-11-01 09:45:00,86.886,86.947,86.851,86.861,1011999998.0
2005-11-01 09:50:00,86.878,86.904,86.849,86.877,881700003.0
2005-11-01 09:55:00,86.892,86.929,86.852,86.91,1042299998.0
2005-11-01 10:00:00,86.914,86.946,86.881,86.924,954799993.0
2005-11-01 10:05:00,86.927,86.952,86.889,86.91,1150600001.0
2005-11-01 10:10:00,86.938,86.977,86.894,86.937,957599996.0
2005-11-01 10:15:00,86.936,86.944,86.89,86.915,1047300001.0
2005-11-01 10:20:00,86.893,86.96,86.862,86.879,1082600004.0
2005-11-01 10:25:00,86.885,86.914,86.869,86.902,982600005.0
2005-11-01 10:30:00,86.9,86.919,86.839,86.845,972500003.0
2005-11-01 10:35:00,86.874,86.918,86.86,86.885,876299999.0
2005-11-01 10:40:00,86.903,86.925,86.842,86.847,1194200000.0
2005-11-01 10:45:00,86.845,86.857,86.793,86.845,797900000.0
2005-11-01 10:50:00,86.842,86.867,86.803,86.867,979299989.0
2005-11-01 10:55:00,86.872,86.909,86.844,86.877,1120900003.0
2005-11-01 11:00:00,86.899,86.973,86.841,86.959,901299998.0
2005-11-01 11:05:00,86.955,86.976,86.894,86.912,938300007.0
2005-11-01 11:10:00,86.929,86.947,86.897,86.915,1119599994.0
2005-11-01 11:15:00,86.916,86.978,86.904,86.942,995100002.0
2005-11-01 11:20:00,86.943,86.994,86.932,86.934,861900002.0
2005-11-01 11:25:00,86.925,86.948,86.896,86.912,1081499989.0
2005-11-01 11:30:00,86.891,86.955,86.887,86.934,1007800003.0
2005-11-01 11:35:00,86.946,86.963,86.917,86.941,1239499992.0
2005-11-01 11:40:00,86.904,86.957,86.904,86.922,798300006.0
2005-11-01 11:45:00,86.913,86.929,86.856,86.879,1129400000.0
2005-11-01 11:50:00,86.882,86.892,86.831,86.879,1153099998.0
2005-11-01 11:55:00,86.872,86.89,86.787,86.792,822900003.0
2005-11-01 12:00:00,86.754,86.835,86.749,86.799,907200006.0
2005-11-01 12:05:00,86.808,86.864,86.777,86.834,819600006.0
2005-11-01 12:10:00,86.825,86.875,86.805,86.814,932899995.0
2005-11-01 12:15:00,86.852,86.872,86.794,86.853,748399995.0
2005-11-01 12:20:00,86.855,86.869,86.803,86.827,931499994.0
2005-11-01 12:25:00,86.835,86.877,86.802,86.836,1047799998.0
2005-11-01 12:30:00,86.821,86.845,86.752,86.773,1151400004.0
2005-11-01 12:35:00,86.767,86.796,86.738,86.753,1081099998.0
2005-11-01 12:40:00,86.749,86.806,86.723,86.762,766700005.0
2005-11-01 12:45:00,86.768,86.79,86.708,86.765,768099998.0
2005-11-01 12:50:00,86.772,86.804,86.738,86.78,947200003.0
2005-11-01 12:55:00,86.801,86.861,86.789,86.837,959899997.0
2005-11-01 13:00:00,86.832,86.878,86.795,86.82,823200000.0
2005-11-01 13:05:00,86.828,86.862,86.801,86.861,1111099992.0
2005-11-01 13:10:00,86.86,86.878,86.803,86.845,738600006.0
2005-11-01 13:15:00,86.845,86.926,86.845,86.886,1187099995.0
2005-11-01 13:20:00,86.902,86.92,86.882,86.891,1084300000.0
2005-11-01 13:25:00,86.887,86.967,86.886,86.967,847199998.0
2005-11-01 13:30:00,86.935,86.977,86.913,86.939,1114199994.0
2005-11-01 13:35:00,86.943,86.998,86.91,86.985,920799996.0
2005-11-01 13:40:00,86.995,87.011,86.932,86.961,953800000.0
2005-11-01 13:45:00,86.951,87.008,86.921,86.977,1146799998.0
2005-11-01 13:50:00,86.955,86.989,86.923,86.923,959900003.0
2005-11-01 13:55:00,86.967,86.978,86.908,86.908,822500001.0
2005-11-01 14:00:00,86.92,86.972,86.897,86.955,905100001.0
2005-11-01 14:05:00,86.953,86.99,86.918,86.978,996600001.0
2005-11-01 14:10:00,86.976,86.988,86.931,86.96,981800010.0
2005-11-01 14:15:00,86.951,87.0,86.94,86.963,1179899993.0
2005-11-01 14:20:00,86.958,86.995,86.935,86.985,1021599995.0
2005-11-01 14:25:00,86.973,87.009,86.922,86.947,808599997.0
2005-11-01 14:30:00,86.913,86.962,86.898,86.898,865699999.0
2005-11-01 14:35:00,86.917,86.947,86.899,86.947,837599995.0
2005-11-01 14:40:00,86.941,86.976,86.916,86.941,1118699997.0
2005-11-01 14:45:00,86.928,86.974,86.926,86.963,948699993.0
2005-11-01 14:50:00,86.934,86.991,86.934,86.978,794499995.0
2005-11-01 14:55:00,86.957,86.99,86.926,86.965,845500002.0
2005-11-01 15:00:00,86.962,86.983,86.926,86.974,888700002.0
2005-11-01 15:05:00,86.969,87.0,86.934,86.969,1298700005.0
2005-11-01 15:10:00,86.976,86.985,86.916,86.968,837000007.0
2005-11-01 15:15:00,86.99,87.003,86.929,86.939,842000000.0
2005-11-01 15:20:00,86.967,86.967,86.884,86.884,794399999.0
2005-11-01 15:25:00,86.893,86.934,86.861,86.895,1100399993.0
2005-11-01 15:30:00,86.885,86.938,86.847,86.924,908699994.0
2005-11-01 15:35:00,86.906,86.973,86.9,86.934,926900007.0
2005-11-01 15:40:00,86.899,86.968,86.831,86.94,845700000.0
2005-11-01 15:45:00,86.936,86.956,86.884,86.888,1213799998.0
2005-11-01 15:50:00,86.906,86.949,86.9,86.92,900199997.0
2005-11-01 15:55:00,86.921,86.965,86.904,86.905,1037900002.0
2005-11-01 16:00:00,86.937,86.968,86.9,86.949,1151300001.0
2005-11-01 16:05:00,86.934,86.965,86.924,86.93,937700005.0
2005-11-01 16:10:00,86.934,86.986,86.911,86.923,693300000.0
2005-11-01 16:15:00,86.928,86.95,86.907,86.932,1274900005.0
2005-11-01 16:20:00,86.92,86.977,86.905,86.956,1001899994.0
2005-11-01 16:25:00,86.936,86.97,86.922,86.938,1082100001.0
2005-11-01 16:30:00,86.935,86.968,86.92,86.948,1050999997.0
2005-11-01 16:35:00,86.932,86.981,86.926,86.928,847999995.0
2005-11-01 16:40:00,86.945,87.002,86.941,87.002,893199999.0
2005-11-01 16:45:00,86.988,87.014,86.968,86.999,916099998.0
2005-11-01 16:50:00,86.978,87.002,86.925,86.928,943000001.0
2005-11-01 16:55:00,86.93,86.962,86.844,86.849,890199998.0
2005-11-01 17:00:00,86.836,86.93,86.836,86.916,937300003.0
2005-11-01 17:05:00,86.906,86.943,86.867,86.919,1039999992.0
2005-11-01 17:10:00,86.938,86.943,86.829,86.848,911100007.0
2005-11-01 17:15:00,86.862,86.886,86.826,86.863,796500002.0
2005-11-01 17:20:00,86.861,86.87,86.814,86.828,807199996.0
2005-11-01 17:25:00,86.822,86.852,86.8,86.825,1055499995.0
2005-11-01 17:30:00,86.805,86.854,86.803,86.844,894799995.0
2005-11-01 17:35:00,86.824,86.852,86.785,86.802,831499995.0
2005-11-01 17:40:00,86.802,86.855,86.784,86.834,1013200003.0
2005-11-01 17:45:00,86.845,86.873,86.823,86.856,826399995.0
2005-11-01 17:50:00,86.829,86.857,86.802,86.811,985599997.0
2005-11-01 17:55:00,86.821,86.858,86.785,86.812,1075400003.0
2005-11-01 18:00:00,86.799,86.902,86.773,86.89,6905599997.0
2005-11-01 18:05:00,86.87,86.901,86.845,86.865,9038799989.0
2005-11-01 18:10:00,86.85,86.884,86.752,86.829,6906100003.0
2005-11-01 18:15:00,86.97,87.0,86.792,86.825,5334499992.0
2005-11-01 18:20:00,86.805,86.98,86.774,86.833,8779500003.0
2005-11-01 18:25:00,86.99,87.01,86.786,86.809,6909899963.0
2005-11-01 18:30:00,86.811,86.834,86.774,86.806,7191899984.0
2005-11-01 18:35:00,86.799,86.854,86.78,86.84,5381899987.0
2005-11-01 18:40:00,86.843,86.87,86.804,86.816,4647599984.0
2005-11-01 18:45:00,86.843,86.874,86.79,86.85,3793699996.0
2005-11-01 18:50:00,86.854,86.908,86.816,86.865,4330399983.0
2005-11-01 18:55:00,86.88,86.898,86.845,86.85,4400499990.0
2005-11-01 19:00:00,86.848,86.917,86.831,86.906,3056800002.0
2005-11-01 19:05:00,86.888,86.92,86.85,86.885,3551099993.0
2005-11-01 19:10:00,86.884,86.942,86.852,86.932,2096499988.0
2005-11-01 19:15:00,86.932,86.944,86.88,86.887,2869400005.0
2005-11-01 19:20:00,86.893,86.971,86.855,86.936,3199899996.0
2005-11-01 19:25:00,86.958,86.976,86.909,86.976,4289299986.0
2005-11-01 19:30:00,86.959,86.978,86.9,86.9,3685299989.0
2005-11-01 19:35:00,86.91,86.952,86.851,86.89,3450099997.0
2005-11-01 19:40:00,86.9,86.94,86.863,86.903,2941499993.0
2005-11-01 19:45:00,86.897,86.972,86.894,86.929,2601499991.0
2005-11-01 19:50:00,86.937,86.957,86.881,86.906,3039599978.0
2005-11-01 19:55:00,86.93,86.963,86.894,86.945,2626299997.0
2005-11-01 20:00:00,86.929,86.952,86.847,86.915,2682700001.0
2005-11-01 20:05:00,86.912,86.949,86.885,86.916,2746299990.0
2005-11-01 20:10:00,86.907,86.962,86.886,86.914,3865599992.0
2005-11-01 20:15:00,86.926,86.934,86.873,86.905,2603299992.0
2005-11-01 20:20:00,86.868,86.94,86.868,86.872,3042099996.0
2005-11-01 20:25:00,86.887,86.917,86.81,86.845,4022299990.0
2005-11-01 20:30:00,86.835,86.889,86.808,86.838,4877499994.0
2005-11-01 20:35:00,86.848,86.88,86.805,86.851,3139299995.0
2005-11-01 20:40:00,86.84,86.866,86.793,86.839,5369200010.0
2005-11-01 20:45:00,86.878,86.886,86.819,86.864,3697599993.0
2005-11-01 20:50:00,86.849,86.904,86.812,86.853,3692400016.0
2005-11-01 20:55:00,86.839,86.862,86.805,86.842,5031499981.0
2005-11-01 21:00:00,86.846,86.916,86.814,86.841,3271600008.0
2005-11-01 21:05:00,86.808,86.875,86.795,86.849,3171499994.0
2005-11-01 21:10:00,86.846,86.921,86.817,86.869,2820999985.0
2005-11-01 21:15:00,86.879,86.93,86.83,86.895,3923799983.0
2005-11-01 21:20:00,86.875,86.9,86.811,86.826,4648899996.0
2005-11-01 21:25:00,86.798,86.879,86.77,86.842,3054199988.0
2005-11-01 21:30:00,86.828,86.854,86.778,86.785,1930099986.0
2005-11-01 21:35:00,86.809,86.878,86.805,86.851,2133100006.0
2005-11-01 21:40:00,86.86,86.9,86.81,86.832,2364799998.0
2005-11-01 21:45:00,86.841,86.895,86.792,86.817,1974399995.0
2005-11-01 21:50:00,86.847,86.868,86.812,86.853,1569999999.0
2005-11-01 21:55:00,86.852,86.867,86.804,86.845,1476099991.0
2005-11-01 22:00:00,86.827,86.866,86.794,86.84,2905899982.0
2005-11-01 22:05:00,86.826,86.895,86.819,86.861,1075100004.0
2005-11-01 22:10:00,86.845,86.88,86.796,86.811,1658799996.0
2005-11-01 22:15:00,86.839,86.852,86.781,86.83,1476500002.0
2005-11-01 22:20:00,86.838,86.856,86.778,86.815,1678300002.0
2005-11-01 22:25:00,86.83,86.843,86.738,86.794,1766399992.0
2005-11-01 22:30:00,86.809,86.835,86.745,86.771,2381699990.0
2005-11-01 22:35:00,86.786,86.825,86.748,86.755,1254700004.0
2005-11-01 22:40:00,86.764,86.819,86.727,86.77,1247099992.0
2005-11-01 22:45:00,86.784,86.83,86.746,86.755,1674699989.0
2005-11-01 22:50:00,86.765,86.82,86.738,86.758,1355399984.0
2005-11-01 22:55:00,86.784,86.816,86.715,86.759,1713099993.0
2005-11-01 23:00:00,86.782,86.796,86.695,86.763,1259800006.0
2005-11-01 23:05:00,86.766,86.811,86.74,86.769,1046400001.0
2005-11-01 23:10:00,86.773,86.836,86.756,86.795,911600001.0
2005-11-01 23:15:00,86.796,86.822,86.755,86.762,1019099992.0
2005-11-01 23:20:00,86.807,86.828,86.748,86.791,1148799997.0
2005-11-01 23:25:00,86.798,86.83,86.749,86.765,894999995.0
2005-11-01 23:30:00,86.786,86.811,86.735,86.787,832599999.0
2005-11-01 23:35:00,86.773,86.814,86.691,86.778,916399995.0
2005-11-01 23:40:00,86.78,86.795,86.689,86.739,895200001.0
2005-11-01 23:45:00,86.768,86.83,86.741,86.81,993900005.0
2005-11-01 23:50:00,86.809,86.859,86.788,86.795,807299997.0
2005-11-01 23:55:00,86.798,86.867,86.783,86.843,1166499995.0
2005-11-02 00:00:00,86.849,86.86,86.81,86.835,1083700002.0
2005-11-02 00:05:00,86.823,86.868,86.785,86.821,1131500004.0
2005-11-02 00:10:00,86.821,86.863,86.774,86.798,892500003.0
2005-11-02 00:15:00,86.777,86.831,86.777,86.81,1178599995.0
2005-11-02 00:20:00,86.786,86.86,86.758,86.772,956899996.0
2005-11-02 00:25:00,86.783,86.829,86.743,86.753,976799998.0
2005-11-02 00:30:00,86.742,86.763,86.63,86.63,996000003.0
2005-11-02 00:35:00,86.635,86.657,86.612,86.654,813999997.0
2005-11-02 00:40:00,86.65,86.734,86.606,86.622,1011799997.0
2005-11-02 00:45:00,86.643,86.654,86.6,86.638,920899993.0
2005-11-02 00:50:00,86.643,86.654,86.6,86.636,847700002.0
2005-11-02 00:55:00,86.623,86.677,86.613,86.636,910999997.0
2005-11-02 01:00:00,86.64,86.66,86.595,86.608,928999997.0
2005-11-02 01:05:00,86.624,86.673,86.567,86.673,1070000002.0
2005-11-02 01:10:00,86.648,86.697,86.63,86.643,1041799999.0
2005-11-02 01:15:00,86.654,86.671,86.621,86.67,900000002.0
2005-11-02 01:20:00,86.645,86.7,86.645,86.674,917299995.0
2005-11-02 01:25:00,86.704,86.794,86.686,86.737,872899997.0
2005-11-02 01:30:00,86.755,86.759,86.695,86.724,1003999997.0
2005-11-02 01:35:00,86.728,86.775,86.713,86.737,800999998.0
2005-11-02 01:40:00,86.763,86.789,86.738,86.765,950099997.0
2005-11-02 01:45:00,86.761,86.783,86.721,86.721,1010600002.0
2005-11-02 01:50:00,86.732,86.738,86.672,86.705,939599999.0
2005-11-02 01:55:00,86.699,86.735,86.686,86.714,972799999.0
2005-11-02 02:00:00,86.708,86.807,86.626,86.626,913499996.0
2005-11-02 02:05:00,86.698,86.785,86.636,86.687,1021000001.0
2005-11-02 02:10:00,86.681,86.737,86.667,86.711,1019299995.0
2005-11-02 02:15:00,86.709,86.746,86.68,86.697,978100005.0
2005-11-02 02:20:00,86.721,86.724,86.679,86.693,892500001.0
2005-11-02 02:25:00,86.702,86.711,86.645,86.676,1143099998.0
2005-11-02 02:30:00,86.714,86.72,86.666,86.696,876999998.0
2005-11-02 02:35:00,86.685,86.722,86.664,86.664,1172800000.0
2005-11-02 02:40:00,86.703,86.732,86.673,86.69,950600001.0
2005-11-02 02:45:00,86.69,86.723,86.652,86.66,1044700000.0
2005-11-02 02:50:00,86.658,86.687,86.636,86.677,856299996.0
2005-11-02 02:55:00,86.664,86.737,86.656,86.733,1159199990.0
2005-11-02 03:00:00,86.698,86.744,86.658,86.705,825599999.0
2005-11-02 03:05:00,86.69,86.69,86.596,86.627,1104500001.0
2005-11-02 03:10:00,86.626,86.692,86.603,86.645,1017199996.0
2005-11-02 03:15:00,86.664,86.73,86.638,86.701,954699992.0
2005-11-02 03:20:00,86.721,86.754,86.683,86.722,930099999.0
2005-11-02 03:25:00,86.741,86.745,86.686,86.728,1002499999.0
2005-11-02 03:30:00,86.731,86.777,86.671,86.733,995799999.0
2005-11-02 03:35:00,86.748,86.791,86.722,86.735,976599999.0
2005-11-02 03:40:00,86.742,86.778,86.718,86.743,1279899996.0
2005-11-02 03:45:00,86.764,86.784,86.739,86.751,1096199993.0
2005-11-02 03:50:00,86.723,86.764,86.683,86.719,967999998.0
2005-11-02 03:55:00,86.732,86.775,86.706,86.732,940899997.0
2005-11-02 04:00:00,86.75,86.773,86.717,86.75,1138700005.0
2005-11-02 04:05:00,86.761,86.793,86.704,86.766,1031400002.0
2005-11-02 04:10:00,86.773,86.773,86.711,86.722,939100001.0
2005-11-02 04:15:00,86.713,86.767,86.698,86.727,985899993.0
2005-11-02 04:20:00,86.72,86.793,86.72,86.776,974199997.0
2005-11-02 04:25:00,86.752,86.791,86.725,86.751,866100005.0
2005-11-02 04:30:00,86.735,86.778,86.727,86.748,816200001.0
2005-11-02 04:35:00,86.732,86.773,86.717,86.754,815200001.0
2005-11-02 04:40:00,86.763,86.806,86.746,86.775,1212699998.0
2005-11-02 04:45:00,86.774,86.819,86.738,86.749,864599997.0
2005-11-02 04:50:00,86.752,86.783,86.723,86.757,1055799992.0
2005-11-02 04:55:00,86.759,86.776,86.716,86.737,964199990.0
2005-11-02 05:00:00,86.745,86.762,86.711,86.755,1007499987.0
2005-11-02 05:05:00,86.755,86.788,86.727,86.746,861000003.0
2005-11-02 05:10:00,86.756,86.79,86.719,86.753,1045500000.0
2005-11-02 05:15:00,86.753,86.782,86.715,86.715,808700001.0
2005-11-02 05:20:00,86.744,86.744,86.657,86.687,977600008.0
2005-11-02 05:25:00,86.675,86.712,86.656,86.691,924799999.0
2005-11-02 05:30:00,86.722,86.757,86.695,86.735,869899997.0
2005-11-02 05:35:00,86.71,86.751,86.7,86.707,881200004.0
2005-11-02 05:40:00,86.7,86.732,86.653,86.672,1072200002.0
2005-11-02 05:45:00,86.685,86.707,86.648,86.666,746599999.0
2005-11-02 05:50:00,86.67,86.714,86.629,86.672,988899994.0
2005-11-02 05:55:00,86.661,86.708,86.648,86.679,1026599999.0
2005-11-02 06:00:00,86.659,86.701,86.65,86.67,1131300004.0
2005-11-02 06:05:00,86.655,86.69,86.63,86.67,952000001.0
2005-11-02 06:10:00,86.665,86.686,86.619,86.619,840799999.0
2005-11-02 06:15:00,86.622,86.686,86.615,86.67,1056599993.0
2005-11-02 06:20:00,86.659,86.734,86.647,86.69,941899998.0
2005-11-02 06:25:00,86.686,86.708,86.657,86.708,875999986.0
2005-11-02 06:30:00,86.71,86.748,86.685,86.724,761500000.0
2005-11-02 06:35:00,86.699,86.75,86.69,86.709,1062599996.0
2005-11-02 06:40:00,86.703,86.783,86.682,86.747,1085699998.0
2005-11-02 06:45:00,86.753,86.783,86.733,86.762,892299994.0
2005-11-02 06:50:00,86.764,86.81,86.747,86.808,997299997.0
2005-11-02 06:55:00,86.797,86.837,86.765,86.794,1006500009.0
2005-11-02 07:00:00,86.779,86.807,86.736,86.762,1143199998.0
2005-11-02 07:05:00,86.775,86.82,86.758,86.782,1173899991.0
2005-11-02 07:10:00,86.807,86.817,86.778,86.787,1043399990.0
2005-11-02 07:15:00,86.814,86.831,86.763,86.811,989799996.0
2005-11-02 07:20:00,86.79,86.831,86.753,86.808,957799991.0
2005-11-02 07:25:00,86.786,86.83,86.763,86.783,1114899998.0
2005-11-02 07:30:00,86.784,86.827,86.764,86.786,1159499994.0
2005-11-02 07:35:00,86.745,86.802,86.741,86.802,1073700002.0
2005-11-02 07:40:00,86.765,86.794,86.717,86.742,926799997.0
2005-11-02 07:45:00,86.704,86.747,86.688,86.71,1227999997.0
2005-11-02 07:50:00,86.728,86.756,86.674,86.713,875799996.0
2005-11-02 07:55:00,86.711,86.78,86.71,86.748,1171899997.0
2005-11-02 08:00:00,86.757,86.782,86.727,86.731,860699998.0
2005-11-02 08:05:00,86.721,86.762,86.694,86.755,1023699997.0
2005-11-02 08:10:00,86.727,86.757,86.696,86.719,1155399989.0
2005-11-02 08:15:00,86.72,86.744,86.685,86.713,853300004.0
2005-11-02 08:20:00,86.69,86.781,86.68,86.756,1098899995.0
2005-11-02 08:25:00,86.716,86.795,86.716,86.785,1062599990.0
2005-11-02 08:30:00,86.77,86.811,86.75,86.75,1078500002.0
2005-11-02 08:35:00,86.773,86.803,86.725,86.786,860599992.0
2005-11-02 08:40:00,86.775,86.8,86.741,86.783,1194699995.0
2005-11-02 08:45:00,86.765,86.788,86.724,86.745,762599999.0
2005-11-02 08:50:00,86.74,86.764,86.712,86.732,994999998.0
2005-11-02 08:55:00,86.736,86.781,86.698,86.705,877299990.0
2005-11-02 09:00:00,86.693,86.746,86.687,86.708,1104000000.0
2005-11-02 09:05:00,86.729,86.755,86.694,86.739,1044399991.0
2005-11-02 09:10:00,86.746,86.819,86.711,86.803,845100007.0
2005-11-02 09:15:00,86.796,86.813,86.715,86.76,990699992.0
2005-11-02 09:20:00,86.776,86.793,86.719,86.723,917599992.0
2005-11-02 09:25:00,86.728,86.763,86.699,86.756,795300000.0
2005-11-02 09:30:00,86.769,86.804,86.751,86.764,877899998.0
2005-11-02 09:35:00,86.762,86.851,86.723,86.753,916800002.0
2005-11-02 09:40:00,86.743,86.816,86.721,86.742,865399998.0
2005-11-02 09:45:00,86.753,86.768,86.693,86.703,1275599988.0
2005-11-02 09:50:00,86.711,86.739,86.679,86.732,802899998.0
2005-11-02 09:55:00,86.714,86.762,86.696,86.756,1140300002.0
2005-11-02 10:00:00,86.735,86.765,86.684,86.727,701999999.0
2005-11-02 10:05:00,86.74,86.772,86.696,86.745,1135200001.0
2005-11-02 10:10:00,86.74,86.772,86.703,86.734,940100002.0
2005-11-02 10:15:00,86.72,86.767,86.696,86.715,759999997.0
2005-11-02 10:20:00,86.755,86.756,86.681,86.736,1021099998.0
2005-11-02 10:25:00,86.756,86.758,86.695,86.722,979100007.0
2005-11-02 10:30:00,86.706,86.726,86.67,86.67,1053299997.0
2005-11-02 10:35:00,86.695,86.733,86.63,86.666,1063699994.0
2005-11-02 10:40:00,86.663,86.696,86.606,86.613,1384000004.0
2005-11-02 10:45:00,86.601,86.662,86.588,86.657,936499993.0
2005-11-02 10:50:00,86.662,86.668,86.607,86.634,914999995.0
2005-11-02 10:55:00,86.645,86.665,86.609,86.623,980999999.0
2005-11-02 11:00:00,86.628,86.644,86.592,86.636,1181700004.0
2005-11-02 11:05:00,86.62,86.645,86.596,86.6,985099998.0
2005-11-02 11:10:00,86.617,86.644,86.579,86.641,885599997.0
2005-11-02 11:15:00,86.652,86.665,86.604,86.625,822999997.0
2005-11-02 11:20:00,86.617,86.672,86.601,86.643,1020699994.0
2005-11-02 11:25:00,86.648,86.674,86.621,86.65,945800003.0
2005-11-02 11:30:00,86.666,86.677,86.589,86.612,1071999992.0
2005-11-02 11:35:00,86.607,86.655,86.577,86.6,983399998.0
2005-11-02 11:40:00,86.641,86.669,86.599,86.614,1086599997.0
2005-11-02 11:45:00,86.631,86.652,86.583,86.595,1055900006.0
2005-11-02 11:50:00,86.6,86.625,86.57,86.6,1158199996.0
2005-11-02 11:55:00,86.603,86.636,86.554,86.593,1033300000.0
2005-11-02 12:00:00,86.595,86.651,86.573,86.632,831400000.0
2005-11-02 12:05:00,86.623,86.645,86.555,86.622,954900000.0
2005-11-02 12:10:00,86.646,86.69,86.598,86.669,744799997.0
2005-11-02 12:15:00,86.669,86.721,86.654,86.69,896299996.0
2005-11-02 12:20:00,86.683,86.714,86.65,86.67,1012199996.0
2005-11-02 12:25:00,86.667,86.704,86.593,86.61,1158699996.0
2005-11-02 12:30:00,86.63,86.679,86.61,86.661,1096099991.0
2005-11-02 12:35:00,86.643,86.7,86.621,86.67,863899999.0
2005-11-02 12:40:00,86.645,86.7,86.639,86.692,1085299999.0
2005-11-02 12:45:00,86.679,86.682,86.609,86.66,862700001.0
2005-11-02 12:50:00,86.641,86.697,86.621,86.632,816200006.0
2005-11-02 12:55:00,86.659,86.66,86.574,86.586,1072099990.0
2005-11-02 13:00:00,86.586,86.607,86.546,86.589,911799996.0
2005-11-02 13:05:00,86.605,86.627,86.562,86.614,983699998.0
2005-11-02 13:10:00,86.603,86.625,86.543,86.578,884999996.0
2005-11-02 13:15:00,86.578,86.605,86.539,86.552,1058999997.0
2005-11-02 13:20:00,86.577,86.595,86.55,86.586,1166000005.0
2005-11-02 13:25:00,86.592,86.614,86.552,86.605,1003799996.0
2005-11-02 13:30:00,86.6,86.667,86.58,86.65,789799997.0
2005-11-02 13:35:00,86.634,86.665,86.603,86.647,1217399991.0
2005-11-02 13:40:00,86.634,86.652,86.562,86.605,997499998.0
2005-11-02 13:45:00,86.577,86.624,86.555,86.59,1170499999.0
2005-11-02 13:50:00,86.588,86.612,86.538,86.568,976499996.0
2005-11-02 13:55:00,86.563,86.612,86.545,86.561,959000000.0
2005-11-02 14:00:00,86.602,86.62,86.562,86.602,917899994.0
2005-11-02 14:05:00,86.599,86.616,86.554,86.56,1020999995.0
2005-11-02 14:10:00,86.58,86.596,86.545,86.545,1117699999.0
2005-11-02 14:15:00,86.572,86.579,86.51,86.545,1163800001.0
2005-11-02 14:20:00,86.52,86.566,86.5,86.533,923900004.0
2005-11-02 14:25:00,86.523,86.561,86.496,86.52,910199998.0
2005-11-02 14:30:00,86.506,86.56,86.493,86.493,982200000.0
2005-11-02 14:35:00,86.526,86.536,86.483,86.522,866399998.0
2005-11-02 14:40:00,86.525,86.564,86.489,86.531,1078700001.0
2005-11-02 14:45:00,86.503,86.557,86.49,86.532,752799999.0
2005-11-02 14:50:00,86.528,86.571,86.516,86.53,866599992.0
2005-11-02 14:55:00,86.56,86.565,86.492,86.504,836799991.0
2005-11-02 15:00:00,86.513,86.553,86.494,86.537,894100003.0
2005-11-02 15:05:00,86.545,86.556,86.486,86.526,1096100000.0
2005-11-02 15:10:00,86.526,86.57,86.481,86.55,1061800000.0
2005-11-02 15:15:00,86.548,86.61,86.545,86.569,978499998.0
2005-11-02 15:20:00,86.565,86.631,86.552,86.593,724399993.0
2005-11-02 15:25:00,86.614,86.645,86.59,86.644,1105300000.0
2005-11-02 15:30:00,86.604,86.625,86.561,86.598,924000005.0
2005-11-02 15:35:00,86.605,86.615,86.575,86.592,868200006.0
2005-11-02 15:40:00,86.604,86.619,86.535,86.542,1081599988.0
2005-11-02 15:45:00,86.567,86.619,86.528,86.597,1050199998.0
2005-11-02 15:50:00,86.593,86.6,86.546,86.567,846000001.0
2005-11-02 15:55:00,86.56,86.622,86.552,86.591,844200000.0
2005-11-02 16:00:00,86.58,86.615,86.56,86.574,898100005.0
2005-11-02 16:05:00,86.592,86.617,86.571,86.601,962699996.0
2005-11-02 16:10:00,86.591,86.602,86.529,86.601,803799994.0
2005-11-02 16:15:00,86.587,86.609,86.55,86.55,818300001.0
2005-11-02 16:20:00,86.56,86.595,86.531,86.544,939499999.0
2005-11-02 16:25:00,86.574,86.623,86.515,86.607,811500002.0
2005-11-02 16:30:00,86.605,86.645,86.545,86.571,832900002.0
2005-11-02 16:35:00,86.537,86.587,86.533,86.538,740400004.0
2005-11-02 16:40:00,86.544,86.593,86.536,86.591,973499998.0
2005-11-02 16:45:00,86.565,86.598,86.501,86.508,1001400003.0
2005-11-02 16:50:00,86.519,86.543,86.499,86.52,932599999.0
2005-11-02 16:55:00,86.549,86.578,86.486,86.489,993199997.0
2005-11-02 17:00:00,86.521,86.565,86.486,86.503,1085899993.0
2005-11-02 17:05:00,86.498,86.511,86.457,86.463,938600000.0
2005-11-02 17:10:00,86.487,86.512,86.472,86.491,949199996.0
2005-11-02 17:15:00,86.503,86.543,86.472,86.477,906400000.0
2005-11-02 17:20:00,86.494,86.517,86.459,86.461,774099998.0
2005-11-02 17:25:00,86.47,86.505,86.442,86.49,1158200003.0
2005-11-02 17:30:00,86.502,86.57,86.485,86.551,1006699999.0
2005-11-02 17:35:00,86.57,86.614,86.567,86.586,944399995.0
2005-11-02 17:40:00,86.582,86.601,86.54,86.582,1102400000.0
2005-11-02 17:45:00,86.573,86.597,86.555,86.568,837900000.0
2005-11-02 17:50:00,86.579,86.586,86.533,86.546,1071999991.0
2005-11-02 17:55:00,86.583,86.614,86.512,86.558,929100001.0
2005-11-02 18:00:00,86.526,86.55,86.494,86.523,7310799986.0
2005-11-02 18:05:00,86.52,86.58,86.488,86.489,8695199976.0
2005-11-02 18:10:00,86.492,86.513,86.435,86.51,7334899970.0
2005-11-02 18:15:00,86.502,86.59,86.461,86.489,6560799981.0
2005-11-02 18:20:00,86.486,86.61,86.467,86.509,8559599990.0
2005-11-02 18:25:00,86.51,86.595,86.495,86.578,7528799980.0
2005-11-02 18:30:00,86.554,86.585,86.494,86.515,7227799996.0
2005-11-02 18:35:00,86.503,86.533,86.466,86.508,5167199988.0
2005-11-02 18:40:00,86.528,86.541,86.471,86.489,4460999994.0
2005-11-02 18:45:00,86.49,86.528,86.46,86.51,4265199980.0
2005-11-02 18:50:00,86.519,86.564,86.488,86.533,4114499998.0
2005-11-02 18:55:00,86.533,86.599,86.521,86.529,4468899985.0
2005-11-02 19:00:00,86.533,86.554,86.477,86.503,2845899992.0
2005-11-02 19:05:00,86.51,86.547,86.475,86.503,3440999996.0
2005-11-02 19:10:00,86.499,86.525,86.47,86.512,1903699997.0
2005-11-02 19:15:00,86.493,86.522,86.472,86.509,2795499993.0
2005-11-02 19:20:00,86.507,86.542,86.464,86.482,2535999997.0
2005-11-02 19:25:00,86.514,86.533,86.454,86.496,4226399985.0
2005-11-02 19:30:00,86.495,86.504,86.424,86.487,3716799989.0
2005-11-02 19:35:00,86.517,86.517,86.435,86.468,3622000000.0
2005-11-02 19:40:00,86.495,86.535,86.449,86.525,3059699992.0
2005-11-02 19:45:00,86.53,86.548,86.485,86.522,2626999996.0
2005-11-02 19:50:00,86.511,86.536,86.472,86.49,2793499992.0
2005-11-02 19:55:00,86.509,86.56,86.488,86.542,2585599993.0
2005-11-02 20:00:00,86.536,86.55,86.473,86.543,2178199994.0
2005-11-02 20:05:00,86.551,86.581,86.508,86.58,3213399996.0
2005-11-02 20:10:00,86.592,86.617,86.55,86.603,4544999990.0
2005-11-02 20:15:00,86.608,86.629,86.57,86.603,2359199994.0
2005-11-02 20:20:00,86.595,86.658,86.575,86.613,2795000000.0
2005-11-02 20:25:00,86.622,86.663,86.594,86.61,4102699995.0
2005-11-02 20:30:00,86.617,86.671,86.602,86.66,4625900011.0
2005-11-02 20:35:00,86.671,86.71,86.633,86.701,3398099985.0
2005-11-02 20:40:00,86.682,86.728,86.654,86.694,4829199978.0
2005-11-02 20:45:00,86.707,86.711,86.638,86.671,3719299989.0
2005-11-02 20:50:00,86.668,86.712,86.651,86.668,3495899988.0
2005-11-02 20:55:00,86.68,86.71,86.633,86.637,5061499974.0
2005-11-02 21:00:00,86.668,86.685,86.626,86.629,3233299995.0
2005-11-02 21:05:00,86.621,86.674,86.593,86.607,3216800010.0
2005-11-02 21:10:00,86.626,86.647,86.591,86.642,2746599993.0
2005-11-02 21:15:00,86.628,86.697,86.62,86.661,4152699991.0
2005-11-02 21:20:00,86.681,86.705,86.626,86.705,5242599999.0
2005-11-02 21:25:00,86.701,86.755,86.696,86.735,3023999984.0
2005-11-02 21:30:00,86.72,86.759,86.693,86.74,1803100000.0
2005-11-02 21:35:00,86.735,86.776,86.72,86.738,1860000008.0
2005-11-02 21:40:00,86.715,86.775,86.703,86.76,2767899996.0
2005-11-02 21:45:00,86.773,86.815,86.741,86.794,1922799997.0
2005-11-02 21:50:00,86.77,86.812,86.762,86.778,1557199990.0
2005-11-02 21:55:00,86.793,86.799,86.743,86.774,1492900004.0
2005-11-02 22:00:00,86.78,86.78,86.701,86.74,2848599987.0
2005-11-02 22:05:00,86.723,86.746,86.698,86.722,1080600003.0
2005-11-02 22:10:00,86.702,86.736,86.677,86.711,1872799995.0
2005-11-02 22:15:00,86.692,86.748,86.69,86.71,1824600010.0
2005-11-02 22:20:00,86.717,86.753,86.672,86.715,1610600000.0
2005-11-02 22:25:00,86.706,86.731,86.652,86.698,1304900004.0
2005-11-02 22:30:00,86.718,86.718,86.612,86.679,2219400000.0
2005-11-02 22:35:00,86.661,86.698,86.632,86.674,1138100001.0
2005-11-02 22:40:00,86.68,86.757,86.674,86.743,1444900002.0
2005-11-02 22:45:00,86.75,86.778,86.692,86.74,1710800001.0
2005-11-02 22:50:00,86.701,86.753,86.673,86.722,1507999996.0
2005-11-02 22:55:00,86.722,86.747,86.671,86.716,1711000005.0
2005-11-02 23:00:00,86.734,86.756,86.679,86.735,1253100003.0
2005-11-02 23:05:00,86.735,86.76,86.688,86.694,918999992.0
2005-11-02 23:10:00,86.714,86.757,86.692,86.71,1004599999.0
2005-11-02 23:15:00,86.7,86.742,86.682,86.719,954999996.0
2005-11-02 23:20:00,86.725,86.728,86.661,86.728,1018099995.0
2005-11-02 23:25:00,86.71,86.742,86.684,86.721,963700000.0
2005-11-02 23:30:00,86.721,86.797,86.708,86.777,856099997.0
2005-11-02 23:35:00,86.753,86.77,86.66,86.697,934400001.0
2005-11-02 23:40:00,86.706,86.777,86.705,86.755,1132799994.0
2005-11-02 23:45:00,86.736,86.779,86.72,86.727,994499995.0
2005-11-02 23:50:00,86.717,86.769,86.709,86.746,854799994.0
2005-11-02 23:55:00,86.746,86.79,86.734,86.752,1186799998.0
2005-11-03 00:00:00,86.762,86.79,86.731,86.763,1057299993.0
2005-11-03 00:05:00,86.789,86.8,86.715,86.742,911300003.0
2005-11-03 00:10:00,86.719,86.772,86.673,86.69,778999997.0
2005-11-03 00:15:00,86.685,86.729,86.656,86.683,999100002.0
2005-11-03 00:20:00,86.661,86.735,86.644,86.671,1146699998.0
2005-11-03 00:25:00,86.655,86.687,86.589,86.605,1089699994.0
2005-11-03 00:30:00,86.745,86.745,86.604,86.645,933800003.0
2005-11-03 00:35:00,86.657,86.669,86.612,86.65,1289200003.0
2005-11-03 00:40:00,86.653,86.658,86.584,86.618,1192899998.0
2005-11-03 00:45:00,86.613,86.645,86.568,86.597,928799998.0
2005-11-03 00:50:00,86.629,86.637,86.586,86.614,1281099995.0
2005-11-03 00:55:00,86.593,86.631,86.579,86.626,1004700000.0
2005-11-03 01:00:00,86.587,86.611,86.49,86.576,1022500006.0
2005-11-03 01:05:00,86.587,86.603,86.546,86.592,1103099996.0
2005-11-03 01:10:00,86.581,86.636,86.568,86.612,978300003.0
2005-11-03 01:15:00,86.588,86.649,86.58,86.625,1069999996.0
2005-11-03 01:20:00,86.575,86.648,86.575,86.603,850399993.0
2005-11-03 01:25:00,86.637,86.643,86.587,86.599,1017200002.0
2005-11-03 01:30:00,86.605,86.63,86.562,86.6,1132599996.0
2005-11-03 01:35:00,86.614,86.62,86.572,86.6,1145399997.0
2005-11-03 01:40:00,86.621,86.63,86.561,86.561,976700001.0
2005-11-03 01:45:00,86.59,86.614,86.545,86.585,1028399990.0
2005-11-03 01:50:00,86.59,86.612,86.568,86.597,850299996.0
2005-11-03 01:55:00,86.6,86.622,86.553,86.584,1044900002.0
2005-11-03 02:00:00,86.594,86.639,86.577,86.596,977599997.0
2005-11-03 02:05:00,86.624,86.632,86.555,86.614,961299999.0
2005-11-03 02:10:00,86.594,86.623,86.551,86.603,932600004.0
2005-11-03 02:15:00,86.588,86.616,86.56,86.581,1068200002.0
2005-11-03 02:20:00,86.586,86.622,86.565,86.581,1008100003.0
2005-11-03 02:25:00,86.562,86.647,86.559,86.625,1102099991.0
2005-11-03 02:30:00,86.618,86.651,86.56,86.634,1142699996.0
2005-11-03 02:35:00,86.611,86.664,86.597,86.634,1051200002.0
2005-11-03 02:40:00,86.631,86.673,86.623,86.623,850700000.0
2005-11-03 02:45:00,86.646,86.667,86.597,86.616,961499999.0
2005-11-03 02:50:00,86.618,86.65,86.602,86.61,873199999.0
2005-11-03 02:55:00,86.605,86.662,86.593,86.597,1064399998.0
2005-11-03 03:00:00,86.588,86.635,86.57,86.616,1068199992.0
2005-11-03 03:05:00,86.605,86.621,86.545,86.597,1168399996.0
2005-11-03 03:10:00,86.6,86.622,86.537,86.595,1023499993.0
2005-11-03 03:15:00,86.592,86.624,86.571,86.606,943099995.0
2005-11-03 03:20:00,86.616,86.631,86.565,86.565,1071099990.0
2005-11-03 03:25:00,86.579,86.623,86.552,86.589,1134300001.0
2005-11-03 03:30:00,86.615,86.644,86.574,86.609,1000400003.0
2005-11-03 03:35:00,86.622,86.654,86.589,86.626,973999996.0
2005-11-03 03:40:00,86.635,86.642,86.55,86.627,1187099984.0
2005-11-03 03:45:00,86.604,86.64,86.572,86.621,922899997.0
2005-11-03 03:50:00,86.62,86.633,86.567,86.633,885199997.0
2005-11-03 03:55:00,86.655,86.658,86.568,86.597,742399999.0
2005-11-03 04:00:00,86.596,86.633,86.577,86.605,861299997.0
2005-11-03 04:05:00,86.608,86.627,86.578,86.599,954300000.0
2005-11-03 04:10:00,86.61,86.62,86.564,86.585,969100000.0
2005-11-03 04:15:00,86.592,86.618,86.555,86.58,939099996.0
2005-11-03 04:20:00,86.591,86.633,86.556,86.605,985199997.0
2005-11-03 04:25:00,86.589,86.633,86.561,86.571,905400007.0
2005-11-03 04:30:00,86.585,86.62,86.562,86.587,1091499997.0
2005-11-03 04:35:00,86.594,86.661,86.56,86.643,981699990.0
2005-11-03 04:40:00,86.629,86.655,86.595,86.631,1101899999.0
2005-11-03 04:45:00,86.637,86.661,86.588,86.646,842000004.0
2005-11-03 04:50:00,86.635,86.689,86.612,86.653,1032199986.0
2005-11-03 04:55:00,86.664,86.69,86.62,86.627,654399997.0
2005-11-03 05:00:00,86.674,86.685,86.62,86.637,830500003.0
2005-11-03 05:05:00,86.64,86.664,86.602,86.635,976400003.0
2005-11-03 05:10:00,86.617,86.658,86.609,86.637,956899995.0
2005-11-03 05:15:00,86.648,86.66,86.605,86.623,1089199999.0
2005-11-03 05:20:00,86.59,86.649,86.59,86.623,1085999997.0
2005-11-03 05:25:00,86.613,86.658,86.597,86.623,986000002.0
2005-11-03 05:30:00,86.631,86.682,86.603,86.639,1085999996.0
2005-11-03 05:35:00,86.653,86.683,86.601,86.655,1110300006.0
2005-11-03 05:40:00,86.632,86.702,86.608,86.626,1317400004.0
2005-11-03 05:45:00,86.667,86.685,86.629,86.662,818699999.0
2005-11-03 05:50:00,86.674,86.683,86.62,86.649,964300003.0
2005-11-03 05:55:00,86.643,86.68,86.621,86.662,873699997.0
2005-11-03 06:00:00,86.648,86.682,86.626,86.666,862399999.0
2005-11-03 06:05:00,86.657,86.679,86.633,86.663,1040899990.0
2005-11-03 06:10:00,86.647,86.721,86.637,86.672,1021499998.0
2005-11-03 06:15:00,86.666,86.699,86.644,86.678,973899994.0
2005-11-03 06:20:00,86.64,86.689,86.636,86.636,1086600001.0
2005-11-03 06:25:00,86.656,86.693,86.631,86.68,1057600004.0
2005-11-03 06:30:00,86.656,86.695,86.63,86.683,826599996.0
2005-11-03 06:35:00,86.672,86.699,86.648,86.663,804700002.0
2005-11-03 06:40:00,86.675,86.701,86.628,86.641,960100000.0
2005-11-03 06:45:00,86.632,86.668,86.607,86.645,1053599995.0
2005-11-03 06:50:00,86.646,86.666,86.589,86.589,939099994.0
2005-11-03 06:55:00,86.597,86.619,86.562,86.612,855199991.0
2005-11-03 07:00:00,86.603,86.622,86.562,86.562,1114899998.0
2005-11-03 07:05:00,86.56,86.599,86.534,86.573,965699997.0
2005-11-03 07:10:00,86.569,86.616,86.545,86.593,916699999.0
2005-11-03 07:15:00,86.582,86.608,86.528,86.608,869199998.0
2005-11-03 07:20:00,86.577,86.633,86.552,86.614,720200002.0
2005-11-03 07:25:00,86.595,86.631,86.557,86.586,1037499997.0
2005-11-03 07:30:00,86.578,86.616,86.549,86.59,947199989.0
2005-11-03 07:35:00,86.574,86.646,86.574,86.627,1009100002.0
2005-11-03 07:40:00,86.626,86.642,86.585,86.626,862300004.0
2005-11-03 07:45:00,86.602,86.614,86.547,86.594,1037499993.0
2005-11-03 07:50:00,86.584,86.637,86.55,86.62,856699992.0
2005-11-03 07:55:00,86.598,86.691,86.595,86.667,1006499994.0
2005-11-03 08:00:00,86.684,86.684,86.61,86.619,749899994.0
2005-11-03 08:05:00,86.617,86.649,86.598,86.618,1346799989.0
2005-11-03 08:10:00,86.591,86.656,86.591,86.647,893799993.0
2005-11-03 08:15:00,86.635,86.645,86.608,86.635,947199997.0
2005-11-03 08:20:00,86.649,86.663,86.615,86.654,916400002.0
2005-11-03 08:25:00,86.626,86.647,86.597,86.636,1118900003.0
2005-11-03 08:30:00,86.635,86.658,86.596,86.609,1041999993.0
2005-11-03 08:35:00,86.609,86.64,86.584,86.601,822099995.0
2005-11-03 08:40:00,86.61,86.631,86.582,86.601,908700000.0
2005-11-03 08:45:00,86.631,86.631,86.565,86.573,978199999.0
2005-11-03 08:50:00,86.606,86.645,86.554,86.612,717300002.0
2005-11-03 08:55:00,86.617,86.652,86.613,86.629,970000001.0
2005-11-03 09:00:00,86.608,86.659,86.608,86.638,1012400000.0
2005-11-03 09:05:00,86.65,86.663,86.616,86.639,960599994.0
2005-11-03 09:10:00,86.632,86.667,86.578,86.653,908599997.0
2005-11-03 09:15:00,86.64,86.665,86.593,86.612,952999991.0
2005-11-03 09:20:00,86.629,86.655,86.59,86.608,671499998.0
2005-11-03 09:25:00,86.604,86.652,86.582,86.63,1084899995.0
2005-11-03 09:30:00,86.633,86.672,86.619,86.647,1092099994.0
2005-11-03 09:35:00,86.664,86.672,86.589,86.61,974499998.0
2005-11-03 09:40:00,86.614,86.662,86.582,86.615,959200001.0
2005-11-03 09:45:00,86.618,86.664,86.567,86.628,934299994.0
2005-11-03 09:50:00,86.657,86.718,86.626,86.704,998200002.0
2005-11-03 09:55:00,86.698,86.742,86.682,86.724,1028100005.0
2005-11-03 10:00:00,86.734,86.749,86.688,86.705,912399999.0
2005-11-03 10:05:00,86.71,86.742,86.643,86.706,1211700006.0
2005-11-03 10:10:00,86.703,86.723,86.676,86.713,754499998.0
2005-11-03 10:15:00,86.69,86.719,86.654,86.704,990099996.0
2005-11-03 10:20:00,86.716,86.75,86.687,86.723,952199996.0
2005-11-03 10:25:00,86.745,86.759,86.709,86.71,810999994.0
2005-11-03 10:30:00,86.708,86.716,86.665,86.672,903099999.0
2005-11-03 10:35:00,86.69,86.71,86.663,86.689,1186000007.0
2005-11-03 10:40:00,86.693,86.732,86.655,86.688,1274899984.0
2005-11-03 10:45:00,86.681,86.694,86.626,86.68,1101999995.0
2005-11-03 10:50:00,86.671,86.685,86.627,86.653,799099996.0
2005-11-03 10:55:00,86.66,86.699,86.622,86.682,1021399998.0
2005-11-03 11:00:00,86.668,86.701,86.626,86.649,869199991.0
2005-11-03 11:05:00,86.678,86.679,86.629,86.667,961400000.0
2005-11-03 11:10:00,86.64,86.688,86.605,86.639,995199995.0
2005-11-03 11:15:00,86.685,86.704,86.647,86.649,918999992.0
2005-11-03 11:20:00,86.652,86.696,86.634,86.65,831099996.0
2005-11-03 11:25:00,86.646,86.676,86.601,86.67,908700001.0
2005-11-03 11:30:00,86.659,86.693,86.6,86.618,964199997.0
2005-11-03 11:35:00,86.601,86.634,86.576,86.624,1103799999.0
2005-11-03 11:40:00,86.626,86.665,86.55,86.598,978200001.0
2005-11-03 11:45:00,86.597,86.643,86.578,86.627,904099995.0
2005-11-03 11:50:00,86.63,86.63,86.553,86.583,1310999997.0
2005-11-03 11:55:00,86.603,86.671,86.579,86.669,989399995.0
2005-11-03 12:00:00,86.671,86.698,86.64,86.688,960899997.0
2005-11-03 12:05:00,86.67,86.716,86.653,86.68,829900003.0
2005-11-03 12:10:00,86.687,86.726,86.664,86.712,992899999.0
2005-11-03 12:15:00,86.701,86.764,86.698,86.739,1012299996.0
2005-11-03 12:20:00,86.753,86.761,86.711,86.729,1051900005.0
2005-11-03 12:25:00,86.751,86.786,86.718,86.754,926899996.0
2005-11-03 12:30:00,86.747,86.779,86.724,86.741,1053299997.0
2005-11-03 12:35:00,86.772,86.783,86.713,86.767,1084999997.0
2005-11-03 12:40:00,86.761,86.814,86.757,86.764,943200004.0
2005-11-03 12:45:00,86.802,86.845,86.765,86.82,816400002.0
2005-11-03 12:50:00,86.817,86.817,86.762,86.775,1093599999.0
2005-11-03 12:55:00,86.801,86.806,86.74,86.749,1055600004.0
2005-11-03 13:00:00,86.72,86.774,86.696,86.735,883600000.0
2005-11-03 13:05:00,86.736,86.78,86.715,86.767,1133499995.0
2005-11-03 13:10:00,86.757,86.785,86.72,86.754,924399995.0
2005-11-03 13:15:00,86.769,86.805,86.739,86.799,985399996.0
2005-11-03 13:20:00,86.765,86.831,86.751,86.791,1259599995.0
2005-11-03 13:25:00,86.808,86.835,86.778,86.806,935799995.0
2005-11-03 13:30:00,86.774,86.838,86.749,86.819,974199996.0
2005-11-03 13:35:00,86.816,86.843,86.76,86.784,948000003.0
2005-11-03 13:40:00,86.781,86.845,86.769,86.805,1126999991.0
2005-11-03 13:45:00,86.806,86.838,86.767,86.802,1081300001.0
2005-11-03 13:50:00,86.775,86.83,86.766,86.77,826999999.0
2005-11-03 13:55:00,86.749,86.797,86.749,86.767,1084899999.0
2005-11-03 14:00:00,86.771,86.792,86.731,86.765,839700000.0
2005-11-03 14:05:00,86.756,86.789,86.728,86.762,891300002.0
2005-11-03 14:10:00,86.778,86.814,86.759,86.795,770500002.0
2005-11-03 14:15:00,86.787,86.793,86.736,86.752,1097700000.0
2005-11-03 14:20:00,86.759,86.781,86.723,86.746,834499994.0
2005-11-03 14:25:00,86.759,86.789,86.721,86.756,706499995.0
2005-11-03 14:30:00,86.729,86.78,86.729,86.761,917599999.0
2005-11-03 14:35:00,86.755,86.762,86.717,86.743,875199994.0
2005-11-03 14:40:00,86.732,86.755,86.682,86.725,1031699986.0
2005-11-03 14:45:00,86.73,86.745,86.682,86.723,974900004.0
2005-11-03 14:50:00,86.704,86.763,86.676,86.676,1100199990.0
2005-11-03 14:55:00,86.677,86.728,86.653,86.708,837199999.0
2005-11-03 15:00:00,86.732,86.766,86.694,86.749,1090099994.0
2005-11-03 15:05:00,86.73,86.78,86.666,86.743,1191799993.0
2005-11-03 15:10:00,86.76,86.763,86.704,86.735,913800003.0
2005-11-03 15:15:00,86.732,86.805,86.732,86.774,1024699997.0
2005-11-03 15:20:00,86.762,86.777,86.704,86.725,1024000003.0
2005-11-03 15:25:00,86.722,86.735,86.682,86.735,1092199999.0
2005-11-03 15:30:00,86.704,86.759,86.689,86.748,871700002.0
2005-11-03 15:35:00,86.747,86.755,86.656,86.721,943199993.0
2005-11-03 15:40:00,86.718,86.737,86.603,86.624,1047499999.0
2005-11-03 15:45:00,86.653,86.727,86.611,86.712,1158700002.0
2005-11-03 15:50:00,86.719,86.744,86.689,86.729,776100003.0
2005-11-03 15:55:00,86.736,86.74,86.674,86.705,947099999.0
2005-11-03 16:00:00,86.671,86.708,86.649,86.66,971399994.0
2005-11-03 16:05:00,86.677,86.7,86.645,86.692,828500000.0
2005-11-03 16:10:00,86.672,86.723,86.639,86.692,778099998.0
2005-11-03 16:15:00,86.683,86.744,86.656,86.666,1211500000.0
2005-11-03 16:20:00,86.694,86.734,86.685,86.707,975900004.0
2005-11-03 16:25:00,86.707,86.752,86.608,86.622,1036199993.0
2005-11-03 16:30:00,86.625,86.669,86.6,86.669,1078799994.0
2005-11-03 16:35:00,86.668,86.68,86.605,86.616,1008100001.0
2005-11-03 16:40:00,86.629,86.651,86.607,86.632,839200002.0
2005-11-03 16:45:00,86.635,86.663,86.615,86.638,1022499997.0
2005-11-03 16:50:00,86.642,86.673,86.596,86.653,900999995.0
2005-11-03 16:55:00,86.606,86.654,86.556,86.559,874999996.0
2005-11-03 17:00:00,86.572,86.712,86.572,86.688,1008899995.0
2005-11-03 17:05:00,86.675,86.711,86.63,86.63,938499998.0
2005-11-03 17:10:00,86.658,86.706,86.644,86.686,978699994.0
2005-11-03 17:15:00,86.692,86.701,86.654,86.661,951800002.0
2005-11-03 17:20:00,86.681,86.706,86.645,86.672,926800003.0
2005-11-03 17:25:00,86.675,86.747,86.646,86.747,1042899998.0
2005-11-03 17:30:00,86.744,86.766,86.655,86.683,1012899998.0
2005-11-03 17:35:00,86.696,86.712,86.662,86.682,950699992.0
2005-11-03 17:40:00,86.693,86.747,86.671,86.702,1016400002.0
2005-11-03 17:45:00,86.71,86.745,86.692,86.718,902100001.0
2005-11-03 17:50:00,86.718,86.749,86.672,86.724,981000003.0
2005-11-03 17:55:00,86.723,86.794,86.704,86.761,1112799997.0
2005-11-03 18:00:00,86.758,86.802,86.68,86.747,6567899979.0
2005-11-03 18:05:00,86.737,86.85,86.705,86.752,8993099987.0
2005-11-03 18:10:00,86.744,86.781,86.695,86.757,6832799992.0
2005-11-03 18:15:00,86.76,86.82,86.714,86.732,4847000004.0
2005-11-03 18:20:00,86.757,86.83,86.685,86.739,8150799969.0
2005-11-03 18:25:00,86.726,86.766,86.7,86.757,7445299981.0
2005-11-03 18:30:00,86.729,86.769,86.678,86.678,6948799993.0
2005-11-03 18:35:00,86.723,86.748,86.661,86.709,5235000001.0
2005-11-03 18:40:00,86.705,86.721,86.664,86.695,4111099985.0
2005-11-03 18:45:00,86.683,86.756,86.662,86.723,3257999993.0
2005-11-03 18:50:00,86.745,86.754,86.647,86.678,4148499991.0
2005-11-03 18:55:00,86.667,86.73,86.654,86.697,4217299972.0
2005-11-03 19:00:00,86.697,86.754,86.646,86.733,2664599995.0
2005-11-03 19:05:00,86.772,86.803,86.744,86.756,3321899991.0
2005-11-03 19:10:00,86.777,86.78,86.711,86.753,2128999999.0
2005-11-03 19:15:00,86.755,86.769,86.706,86.73,2480999996.0
2005-11-03 19:20:00,86.743,86.774,86.689,86.738,3022299988.0
2005-11-03 19:25:00,86.743,86.769,86.655,86.689,4266999995.0
2005-11-03 19:30:00,86.675,86.703,86.613,86.687,3901200001.0
2005-11-03 19:35:00,86.681,86.698,86.617,86.637,3384499991.0
2005-11-03 19:40:00,86.66,86.66,86.571,86.582,2803400001.0
2005-11-03 19:45:00,86.596,86.629,86.553,86.589,2401000005.0
2005-11-03 19:50:00,86.598,86.632,86.565,86.579,2503199997.0
2005-11-03 19:55:00,86.621,86.641,86.564,86.616,2961599985.0
2005-11-03 20:00:00,86.621,86.658,86.544,86.634,2266799992.0
2005-11-03 20:05:00,86.63,86.659,86.597,86.626,2969699997.0
2005-11-03 20:10:00,86.626,86.677,86.611,86.648,3766999996.0
2005-11-03 20:15:00,86.656,86.687,86.625,86.644,2241100007.0
2005-11-03 20:20:00,86.635,86.692,86.612,86.654,3195299989.0
2005-11-03 20:25:00,86.64,86.675,86.625,86.658,4084499991.0
2005-11-03 20:30:00,86.647,86.678,86.617,86.625,5004399979.0
2005-11-03 20:35:00,86.652,86.694,86.605,86.667,3405799990.0
2005-11-03 20:40:00,86.665,86.712,86.627,86.688,5126600001.0
2005-11-03 20:45:00,86.722,86.738,86.674,86.721,3403499989.0
2005-11-03 20:50:00,86.714,86.742,86.648,86.729,3962799979.0
2005-11-03 20:55:00,86.73,86.749,86.681,86.708,5166199978.0
2005-11-03 21:00:00,86.706,86.739,86.652,86.711,3825900006.0
2005-11-03 21:05:00,86.678,86.739,86.637,86.654,3235699998.0
2005-11-03 21:10:00,86.644,86.688,86.618,86.638,2551599997.0
2005-11-03 21:15:00,86.622,86.66,86.591,86.605,4137499998.0
2005-11-03 21:20:00,86.586,86.603,86.516,86.516,4961599993.0
2005-11-03 21:25:00,86.569,86.596,86.518,86.59,3063999999.0
2005-11-03 21:30:00,86.578,86.581,86.518,86.553,1923199995.0
2005-11-03 21:35:00,86.561,86.613,86.521,86.605,2142699997.0
2005-11-03 21:40:00,86.578,86.643,86.55,86.562,2242799994.0
2005-11-03 21:45:00,86.587,86.605,86.532,86.572,2210299989.0
2005-11-03 21:50:00,86.582,86.594,86.532,86.539,1467599992.0
2005-11-03 21:55:00,86.557,86.583,86.527,86.556,1590999996.0
2005-11-03 22:00:00,86.558,86.594,86.516,86.553,3370899997.0
2005-11-03 22:05:00,86.547,86.566,86.513,86.558,1185100008.0
2005-11-03 22:10:00,86.566,86.588,86.499,86.56,1920499993.0
2005-11-03 22:15:00,86.557,86.577,86.521,86.539,1804999994.0
2005-11-03 22:20:00,86.556,86.6,86.522,86.547,1820900002.0
2005-11-03 22:25:00,86.519,86.582,86.512,86.555,1712999995.0
2005-11-03 22:30:00,86.54,86.604,86.515,86.603,2370999993.0
2005-11-03 22:35:00,86.599,86.616,86.547,86.586,1335900002.0
2005-11-03 22:40:00,86.573,86.615,86.506,86.541,1591199997.0
2005-11-03 22:45:00,86.57,86.59,86.496,86.523,1565500000.0
2005-11-03 22:50:00,86.567,86.608,86.519,86.569,1571300002.0
2005-11-03 22:55:00,86.55,86.608,86.513,86.59,1500599994.0
2005-11-03 23:00:00,86.583,86.619,86.526,86.592,1159899995.0
2005-11-03 23:05:00,86.603,86.613,86.55,86.574,1104399995.0
2005-11-03 23:10:00,86.602,86.627,86.55,86.623,1033799990.0
2005-11-03 23:15:00,86.613,86.621,86.563,86.597,1007099994.0
2005-11-03 23:20:00,86.601,86.64,86.564,86.64,919999998.0
2005-11-03 23:25:00,86.632,86.652,86.574,86.635,786300000.0
2005-11-03 23:30:00,86.617,86.631,86.565,86.59,992599995.0
2005-11-03 23:35:00,86.627,86.638,86.51,86.579,806400002.0
2005-11-03 23:40:00,86.575,86.627,86.566,86.578,1156599996.0
2005-11-03 23:45:00,86.583,86.618,86.555,86.579,901599993.0
2005-11-03 23:50:00,86.572,86.621,86.554,86.603,1055700002.0
2005-11-03 23:55:00,86.623,86.641,86.585,86.602,927600001.0
2005-11-04 00:00:00,86.614,86.637,86.537,86.573,1052599998.0
2005-11-04 00:05:00,86.602,86.611,86.537,86.596,998400005.0
2005-11-04 00:10:00,86.598,86.628,86.562,86.618,1210099988.0
2005-11-04 00:15:00,86.621,86.634,86.524,86.58,959099997.0
2005-11-04 00:20:00,86.557,86.617,86.546,86.583,1153799986.0
2005-11-04 00:25:00,86.586,86.607,86.545,86.565,933999994.0
2005-11-04 00:30:00,86.562,86.59,86.525,86.541,937499995.0
2005-11-04 00:35:00,86.557,86.605,86.534,86.559,973899994.0
2005-11-04 00:40:00,86.55,86.612,86.515,86.585,1089199993.0
2005-11-04 00:45:00,86.598,86.694,86.598,86.662,929799999.0
2005-11-04 00:50:00,86.702,86.729,86.671,86.727,937500008.0
2005-11-04 00:55:00,86.7,86.751,86.695,86.728,995699999.0
2005-11-04 01:00:00,86.717,86.754,86.696,86.747,768599996.0
2005-11-04 01:05:00,86.736,86.736,86.655,86.674,789299998.0
2005-11-04 01:10:00,86.645,86.692,86.634,86.678,946299998.0
2005-11-04 01:15:00,86.668,86.717,86.645,86.692,1004300003.0
2005-11-04 01:20:00,86.668,86.718,86.653,86.662,941699993.0
2005-11-04 01:25:00,86.67,86.734,86.665,86.687,1095600001.0
2005-11-04 01:30:00,86.678,86.694,86.589,86.615,1151099998.0
2005-11-04 01:35:00,86.655,86.73,86.631,86.699,917699990.0
2005-11-04 01:40:00,86.683,86.706,86.653,86.66,915399998.0
2005-11-04 01:45:00,86.688,86.711,86.642,86.668,990400011.0
2005-11-04 01:50:00,86.672,86.69,86.618,86.618,922700003.0
2005-11-04 01:55:00,86.66,86.667,86.616,86.647,1186299993.0
2005-11-04 02:00:00,86.642,86.672,86.611,86.635,984500004.0
2005-11-04 02:05:00,86.625,86.688,86.616,86.688,917000001.0
2005-11-04 02:10:00,86.685,86.727,86.663,86.704,920999999.0
2005-11-04 02:15:00,86.708,86.722,86.667,86.7,926100002.0
2005-11-04 02:20:00,86.726,86.755,86.68,86.742,821699998.0
2005-11-04 02:25:00,86.712,86.743,86.694,86.742,1152999994.0
2005-11-04 02:30:00,86.752,86.781,86.711,86.781,797499992.0
2005-11-04 02:35:00,86.773,86.775,86.707,86.707,952699994.0
2005-11-04 02:40:00,86.74,86.75,86.64,86.687,1018700000.0
2005-11-04 02:45:00,86.682,86.737,86.65,86.7,1044999991.0
2005-11-04 02:50:00,86.699,86.731,86.667,86.731,964699994.0
2005-11-04 02:55:00,86.749,86.758,86.706,86.718,801599999.0
2005-11-04 03:00:00,86.715,86.763,86.711,86.747,959899992.0
2005-11-04 03:05:00,86.736,86.736,86.651,86.665,1007900002.0
2005-11-04 03:10:00,86.662,86.695,86.61,86.68,1100499998.0
2005-11-04 03:15:00,86.675,86.715,86.66,86.706,778899995.0
2005-11-04 03:20:00,86.716,86.731,86.66,86.66,883599999.0
2005-11-04 03:25:00,86.678,86.718,86.633,86.682,1111299988.0
2005-11-04 03:30:00,86.711,86.736,86.673,86.736,1023500001.0
2005-11-04 03:35:00,86.726,86.762,86.675,86.73,946799997.0
2005-11-04 03:40:00,86.728,86.75,86.66,86.707,965699997.0
2005-11-04 03:45:00,86.695,86.754,86.676,86.754,900699997.0
2005-11-04 03:50:00,86.735,86.745,86.68,86.73,603000000.0
2005-11-04 03:55:00,86.699,86.734,86.682,86.701,862099996.0
2005-11-04 04:00:00,86.701,86.737,86.667,86.713,815500003.0
2005-11-04 04:05:00,86.687,86.739,86.657,86.693,877699997.0
2005-11-04 04:10:00,86.695,86.7,86.655,86.67,800799994.0
2005-11-04 04:15:00,86.67,86.726,86.67,86.723,1140500004.0
2005-11-04 04:20:00,86.712,86.738,86.685,86.697,811100001.0
2005-11-04 04:25:00,86.695,86.738,86.68,86.698,938699993.0
2005-11-04 04:30:00,86.728,86.761,86.704,86.729,1033699991.0
2005-11-04 04:35:00,86.729,86.761,86.688,86.711,1019299999.0
2005-11-04 04:40:00,86.726,86.736,86.679,86.724,1154300001.0
2005-11-04 04:45:00,86.67,86.727,86.67,86.706,898500001.0
2005-11-04 04:50:00,86.705,86.735,86.668,86.716,1107699983.0
2005-11-04 04:55:00,86.699,86.746,86.682,86.719,835499995.0
2005-11-04 05:00:00,86.731,86.748,86.687,86.727,920200000.0
2005-11-04 05:05:00,86.709,86.75,86.684,86.738,1097900000.0
2005-11-04 05:10:00,86.724,86.744,86.673,86.722,892400003.0
2005-11-04 05:15:00,86.711,86.728,86.666,86.692,970400001.0
2005-11-04 05:20:00,86.682,86.742,86.668,86.692,992799995.0
2005-11-04 05:25:00,86.714,86.742,86.671,86.695,979700001.0
2005-11-04 05:30:00,86.706,86.727,86.671,86.7,944499994.0
2005-11-04 05:35:00,86.693,86.746,86.654,86.697,1058099996.0
2005-11-04 05:40:00,86.734,86.78,86.68,86.78,1267899997.0
2005-11-04 05:45:00,86.783,86.813,86.76,86.778,861799998.0
2005-11-04 05:50:00,86.787,86.876,86.758,86.836,918400005.0
2005-11-04 05:55:00,86.846,86.923,86.824,86.824,896400001.0
2005-11-04 06:00:00,86.834,86.866,86.818,86.857,918600003.0
2005-11-04 06:05:00,86.85,86.862,86.796,86.822,740599999.0
2005-11-04 06:10:00,86.81,86.841,86.791,86.804,960099999.0
2005-11-04 06:15:00,86.796,86.823,86.768,86.78,967500000.0
2005-11-04 06:20:00,86.811,86.83,86.76,86.807,1027199999.0
2005-11-04 06:25:00,86.834,86.854,86.77,86.822,863699998.0
2005-11-04 06:30:00,86.829,86.839,86.782,86.81,997600002.0
2005-11-04 06:35:00,86.809,86.839,86.784,86.784,1029199999.0
2005-11-04 06:40:00,86.827,86.846,86.79,86.823,1098000005.0
2005-11-04 06:45:00,86.82,86.857,86.798,86.84,891700004.0
2005-11-04 06:50:00,86.827,86.865,86.805,86.86,856000002.0
2005-11-04 06:55:00,86.846,86.857,86.799,86.852,1065400003.0
2005-11-04 07:00:00,86.847,86.87,86.808,86.842,889400003.0
2005-11-04 07:05:00,86.857,86.861,86.801,86.842,1136499997.0
2005-11-04 07:10:00,86.849,86.868,86.804,86.838,797499998.0
2005-11-04 07:15:00,86.832,86.855,86.798,86.822,860499996.0
2005-11-04 07:20:00,86.778,86.878,86.777,86.865,936300002.0
2005-11-04 07:25:00,86.855,86.899,86.83,86.861,1003600000.0
2005-11-04 07:30:00,86.888,86.908,86.837,86.867,903599996.0
2005-11-04 07:35:00,86.852,86.892,86.821,86.861,918999997.0
2005-11-04 07:40:00,86.898,86.903,86.85,86.87,730699997.0
2005-11-04 07:45:00,86.85,86.895,86.827,86.851,988199999.0
2005-11-04 07:50:00,86.879,86.902,86.833,86.863,930499995.0
2005-11-04 07:55:00,86.84,86.909,86.838,86.873,986199999.0
2005-11-04 08:00:00,86.887,86.911,86.85,86.892,935700001.0
2005-11-04 08:05:00,86.9,86.913,86.858,86.883,1068000002.0
2005-11-04 08:10:00,86.887,86.895,86.848,86.863,1047299999.0
2005-11-04 08:15:00,86.854,86.899,86.826,86.862,914399993.0
2005-11-04 08:20:00,86.861,86.913,86.85,86.887,935800006.0
2005-11-04 08:25:00,86.85,86.943,86.85,86.938,965600002.0
2005-11-04 08:30:00,86.911,86.968,86.908,86.952,1185399991.0
2005-11-04 08:35:00,86.942,86.981,86.921,86.94,975099992.0
2005-11-04 08:40:00,86.922,86.933,86.851,86.904,1058999992.0
2005-11-04 08:45:00,86.903,86.926,86.866,86.897,881699998.0
2005-11-04 08:50:00,86.905,86.916,86.858,86.889,812899995.0
2005-11-04 08:55:00,86.865,86.885,86.823,86.841,977000000.0
2005-11-04 09:00:00,86.825,86.89,86.825,86.843,1201699997.0
2005-11-04 09:05:00,86.885,86.888,86.827,86.853,1018499990.0
2005-11-04 09:10:00,86.86,86.892,86.846,86.867,751099999.0
2005-11-04 09:15:00,86.736,86.896,86.637,86.833,1075699990.0
2005-11-04 09:20:00,86.87,86.92,86.857,86.888,866300002.0
2005-11-04 09:25:00,86.924,86.936,86.896,86.905,924199997.0
2005-11-04 09:30:00,86.925,86.944,86.859,86.878,841200000.0
2005-11-04 09:35:00,86.848,86.924,86.848,86.886,920699998.0
2005-11-04 09:40:00,86.873,86.944,86.858,86.92,879400000.0
2005-11-04 09:45:00,86.925,86.953,86.873,86.882,1250100002.0
2005-11-04 09:50:00,86.893,86.919,86.851,86.896,831099996.0
2005-11-04 09:55:00,86.885,86.895,86.858,86.878,1139199999.0
2005-11-04 10:00:00,86.892,86.94,86.876,86.932,798100004.0
2005-11-04 10:05:00,86.927,86.953,86.901,86.919,1065299996.0
2005-11-04 10:10:00,86.91,86.943,86.892,86.908,1120900000.0
2005-11-04 10:15:00,86.898,86.943,86.875,86.898,810400002.0
2005-11-04 10:20:00,86.914,86.955,86.896,86.896,1075300001.0
2005-11-04 10:25:00,86.916,86.935,86.86,86.87,1129499998.0
2005-11-04 10:30:00,86.878,86.932,86.855,86.862,885899998.0
2005-11-04 10:35:00,86.887,86.914,86.854,86.883,1027299994.0
2005-11-04 10:40:00,86.873,86.891,86.827,86.867,1105799995.0
2005-11-04 10:45:00,86.861,86.903,86.835,86.856,853799999.0
2005-11-04 10:50:00,86.868,86.896,86.833,86.877,880400003.0
2005-11-04 10:55:00,86.898,86.912,86.81,86.824,1264200002.0
2005-11-04 11:00:00,86.844,86.857,86.783,86.835,920500002.0
2005-11-04 11:05:00,86.802,86.843,86.781,86.819,797199999.0
2005-11-04 11:10:00,86.82,86.833,86.757,86.778,908099988.0
2005-11-04 11:15:00,86.763,86.825,86.75,86.781,995299998.0
2005-11-04 11:20:00,86.786,86.843,86.786,86.827,875899999.0
2005-11-04 11:25:00,86.828,86.855,86.796,86.797,841600001.0
2005-11-04 11:30:00,86.828,86.893,86.783,86.893,963699995.0
2005-11-04 11:35:00,86.897,86.897,86.839,86.87,1141599999.0
2005-11-04 11:40:00,86.827,86.885,86.827,86.856,1072599997.0
2005-11-04 11:45:00,86.839,86.85,86.798,86.825,1182799992.0
2005-11-04 11:50:00,86.817,86.845,86.777,86.824,1197799990.0
2005-11-04 11:55:00,86.821,86.849,86.79,86.809,1138699997.0
2005-11-04 12:00:00,86.783,86.816,86.74,86.783,1024399999.0
2005-11-04 12:05:00,86.786,86.803,86.745,86.777,774500000.0
2005-11-04 12:10:00,86.786,86.806,86.752,86.783,1019199997.0
2005-11-04 12:15:00,86.8,86.823,86.755,86.783,844199996.0
2005-11-04 12:20:00,86.77,86.791,86.74,86.74,898300002.0
2005-11-04 12:25:00,86.753,86.785,86.729,86.754,1024800001.0
2005-11-04 12:30:00,86.736,86.762,86.635,86.68,1019200004.0
2005-11-04 12:35:00,86.697,86.779,86.666,86.675,921099999.0
2005-11-04 12:40:00,86.682,86.714,86.653,86.678,1071099998.0
2005-11-04 12:45:00,86.675,86.688,86.605,86.67,996100002.0
2005-11-04 12:50:00,86.647,86.695,86.637,86.687,1117399999.0
2005-11-04 12:55:00,86.68,86.732,86.672,86.718,928099998.0
2005-11-04 13:00:00,86.712,86.72,86.639,86.652,1123100000.0
2005-11-04 13:05:00,86.648,86.713,86.648,86.671,1022999997.0
2005-11-04 13:10:00,86.678,86.715,86.649,86.695,801499995.0
2005-11-04 13:15:00,86.727,86.762,86.672,86.737,1022400000.0
2005-11-04 13:20:00,86.734,86.739,86.68,86.683,1121499999.0
2005-11-04 13:25:00,86.689,86.714,86.644,86.656,1045299994.0
2005-11-04 13:30:00,86.668,86.722,86.645,86.689,1014100000.0
2005-11-04 13:35:00,86.693,86.743,86.678,86.695,915499997.0
2005-11-04 13:40:00,86.671,86.727,86.671,86.694,1299700002.0
2005-11-04 13:45:00,86.696,86.736,86.655,86.679,1064399999.0
2005-11-04 13:50:00,86.652,86.68,86.566,86.576,955000002.0
2005-11-04 13:55:00,86.581,86.619,86.56,86.579,1242999995.0
2005-11-04 14:00:00,86.517,86.631,86.514,86.588,697999999.0
2005-11-04 14:05:00,86.576,86.611,86.538,86.603,820999999.0
2005-11-04 14:10:00,86.583,86.661,86.572,86.616,966299998.0
2005-11-04 14:15:00,86.613,86.676,86.598,86.639,1015699995.0
2005-11-04 14:20:00,86.642,86.679,86.612,86.645,942399998.0
2005-11-04 14:25:00,86.652,86.675,86.596,86.6,694999997.0
2005-11-04 14:30:00,86.594,86.652,86.594,86.62,1018099998.0
2005-11-04 14:35:00,86.64,86.698,86.614,86.671,955400001.0
2005-11-04 14:40:00,86.677,86.71,86.622,86.684,1073299999.0
2005-11-04 14:45:00,86.696,86.755,86.678,86.735,997099994.0
2005-11-04 14:50:00,86.71,86.775,86.705,86.762,866099996.0
2005-11-04 14:55:00,86.724,86.745,86.658,86.673,942600002.0
2005-11-04 15:00:00,86.681,86.691,86.64,86.653,894000007.0
2005-11-04 15:05:00,86.671,86.674,86.568,86.594,1092600001.0
2005-11-04 15:10:00,86.614,86.664,86.594,86.66,925899993.0
2005-11-04 15:15:00,86.656,86.682,86.624,86.643,1099600001.0
2005-11-04 15:20:00,86.656,86.693,86.627,86.669,885799999.0
2005-11-04 15:25:00,86.673,86.704,86.602,86.621,1081699997.0
2005-11-04 15:30:00,86.637,86.677,86.589,86.652,1126299994.0
2005-11-04 15:35:00,86.647,86.695,86.586,86.694,869899995.0
2005-11-04 15:40:00,86.683,86.742,86.659,86.659,1160100000.0
2005-11-04 15:45:00,86.705,86.788,86.702,86.788,1104899996.0
2005-11-04 15:50:00,86.763,86.782,86.715,86.755,905500000.0
2005-11-04 15:55:00,86.764,86.8,86.74,86.765,1101199997.0
2005-11-04 16:00:00,86.749,86.806,86.733,86.793,979199998.0
2005-11-04 16:05:00,86.785,86.802,86.694,86.706,1130700000.0
2005-11-04 16:10:00,86.674,86.702,86.636,86.668,620100002.0
2005-11-04 16:15:00,86.685,86.714,86.603,86.613,1066199994.0
2005-11-04 16:20:00,86.61,86.678,86.607,86.655,950300002.0
2005-11-04 16:25:00,86.66,86.676,86.579,86.63,762499997.0
2005-11-04 16:30:00,86.626,86.666,86.608,86.64,1102799996.0
2005-11-04 16:35:00,86.638,86.722,86.622,86.673,868799999.0
2005-11-04 16:40:00,86.676,86.703,86.583,86.614,856999996.0
2005-11-04 16:45:00,86.63,86.647,86.564,86.564,1065499993.0
2005-11-04 16:50:00,86.573,86.649,86.56,86.608,854599992.0
2005-11-04 16:55:00,86.609,86.656,86.584,86.606,973299991.0
2005-11-04 17:00:00,86.624,86.657,86.583,86.594,1051000000.0
2005-11-04 17:05:00,86.586,86.614,86.444,86.444,813900001.0
2005-11-04 17:10:00,86.489,86.539,86.444,86.476,839099991.0
2005-11-04 17:15:00,86.468,86.484,86.43,86.459,766100001.0
2005-11-04 17:20:00,86.446,86.494,86.433,86.479,944599995.0
2005-11-04 17:25:00,86.459,86.478,86.366,86.395,989799997.0
2005-11-04 17:30:00,86.383,86.417,86.314,86.333,922899999.0
2005-11-04 17:35:00,86.346,86.511,86.333,86.487,872299995.0
2005-11-04 17:40:00,86.488,86.488,86.398,86.451,852499994.0
2005-11-04 17:45:00,86.455,86.472,86.321,86.355,806099999.0
2005-11-04 17:50:00,86.352,86.429,86.31,86.429,1032000004.0
2005-11-04 17:55:00,86.445,86.553,86.436,86.48,1238499991.0
2005-11-04 18:00:00,86.476,86.597,86.45,86.529,7099299982.0
2005-11-04 18:05:00,86.519,86.55,86.48,86.515,8103999983.0
2005-11-04 18:10:00,86.508,86.593,86.506,86.571,6702199992.0
2005-11-04 18:15:00,86.591,86.723,86.581,86.712,7906799983.0
2005-11-04 18:20:00,86.719,86.719,86.5,86.565,8451299982.0
2005-11-04 18:25:00,86.53,86.57,86.406,86.529,7305600009.0
2005-11-04 18:30:00,86.517,86.552,86.499,86.518,7601399986.0
2005-11-04 18:35:00,86.529,86.58,86.516,86.544,5049599990.0
2005-11-04 18:40:00,86.543,86.551,86.468,86.468,4472299998.0
2005-11-04 18:45:00,86.467,86.568,86.467,86.544,3743499986.0
2005-11-04 18:50:00,86.525,86.54,86.471,86.493,4314299988.0
2005-11-04 18:55:00,86.508,86.518,86.425,86.44,4173799989.0
2005-11-04 19:00:00,86.444,86.489,86.386,86.401,2843799999.0
2005-11-04 19:05:00,86.405,86.496,86.398,86.47,4021699978.0
2005-11-04 19:10:00,86.469,86.477,86.396,86.445,2308099996.0
2005-11-04 19:15:00,86.44,86.486,86.388,86.473,2936599989.0
2005-11-04 19:20:00,86.47,86.51,86.428,86.473,3090499996.0
2005-11-04 19:25:00,86.475,86.587,86.459,86.513,4521099989.0
2005-11-04 19:30:00,86.52,86.556,86.49,86.513,3551500000.0
2005-11-04 19:35:00,86.517,86.565,86.473,86.519,3031299990.0
2005-11-04 19:40:00,86.54,86.583,86.522,86.522,2880100002.0
2005-11-04 19:45:00,86.539,86.569,86.494,86.548,2566099992.0
2005-11-04 19:50:00,86.541,86.557,86.484,86.539,2337399997.0
2005-11-04 19:55:00,86.55,86.58,86.507,86.533,2568699997.0
2005-11-04 20:00:00,86.561,86.601,86.494,86.568,2359899996.0
2005-11-04 20:05:00,86.583,86.586,86.515,86.577,3384399983.0
2005-11-04 20:10:00,86.54,86.582,86.525,86.567,4014799994.0
2005-11-04 20:15:00,86.554,86.598,86.529,86.534,2162599988.0
2005-11-04 20:20:00,86.565,86.583,86.503,86.543,3157599992.0
2005-11-04 20:25:00,86.53,86.558,86.487,86.555,3875099995.0
2005-11-04 20:30:00,86.561,86.561,86.485,86.492,5057599994.0
2005-11-04 20:35:00,86.517,86.566,86.495,86.523,3266599981.0
2005-11-04 20:40:00,86.56,86.622,86.522,86.573,5003300006.0
2005-11-04 20:45:00,86.573,86.623,86.557,86.595,3874200001.0
2005-11-04 20:50:00,86.541,86.645,86.541,86.613,3620899989.0
2005-11-04 20:55:00,86.628,86.686,86.604,86.634,5426699984.0
2005-11-04 21:00:00,86.635,86.667,86.581,86.63,4063399984.0
2005-11-04 21:05:00,86.623,86.677,86.598,86.617,3052700004.0
2005-11-04 21:10:00,86.604,86.688,86.592,86.637,2456299996.0
2005-11-04 21:15:00,86.65,86.667,86.611,86.612,3943100006.0
2005-11-04 21:20:00,86.635,86.682,86.598,86.64,4417900007.0
2005-11-04 21:25:00,86.648,86.713,86.628,86.695,2699899996.0
2005-11-04 21:30:00,86.687,86.758,86.654,86.755,1784699991.0
2005-11-04 21:35:00,86.743,86.791,86.703,86.73,2157499993.0
2005-11-04 21:40:00,86.721,86.781,86.701,86.761,2608699991.0
2005-11-04 21:45:00,86.75,86.793,86.71,86.741,1838899999.0
2005-11-04 21:50:00,86.688,86.751,86.688,86.713,1523099996.0
2005-11-04 21:55:00,86.692,86.733,86.684,86.709,1275699993.0
2005-11-04 22:00:00,86.692,86.701,86.622,86.663,3086400001.0
2005-11-04 22:05:00,86.653,86.715,86.641,86.667,1105599999.0
2005-11-04 22:10:00,86.673,86.715,86.636,86.652,1925699995.0
2005-11-04 22:15:00,86.678,86.718,86.632,86.689,1616399994.0
2005-11-04 22:20:00,86.676,86.73,86.644,86.647,1653199992.0
2005-11-04 22:25:00,86.663,86.707,86.623,86.674,1658699995.0
2005-11-04 22:30:00,86.673,86.722,86.639,86.675,2436800004.0
2005-11-04 22:35:00,86.684,86.74,86.642,86.705,1295499995.0
2005-11-04 22:40:00,86.685,86.745,86.646,86.666,1555100000.0
2005-11-04 22:45:00,86.672,86.713,86.624,86.656,1425099992.0
2005-11-04 22:50:00,86.679,86.689,86.593,86.625,1461799996.0
2005-11-04 22:55:00,86.6,86.654,86.534,86.596,1510699994.0
2005-11-04 23:00:00,86.595,86.684,86.568,86.654,1160900001.0
2005-11-04 23:05:00,86.666,86.72,86.632,86.638,998099994.0
2005-11-04 23:10:00,86.654,86.701,86.567,86.662,1016999995.0
2005-11-04 23:15:00,86.659,86.668,86.617,86.631,1060800004.0
2005-11-04 23:20:00,86.647,86.698,86.619,86.682,1009199997.0
2005-11-04 23:25:00,86.678,86.689,86.608,86.652,897100000.0
2005-11-04 23:30:00,86.647,86.711,86.595,86.64,996799992.0
2005-11-04 23:35:00,86.665,86.726,86.632,86.691,1093499996.0
2005-11-04 23:40:00,86.673,86.714,86.612,86.636,1116100000.0
2005-11-04 23:45:00,86.63,86.716,86.62,86.688,998399998.0
2005-11-04 23:50:00,86.677,86.706,86.597,86.656,686300004.0
2005-11-04 23:55:00,86.655,86.732,86.63,86.692,1124999996.0
2005-11-07 00:00:00,86.488,86.601,86.467,86.542,1031800000.0
2005-11-07 00:05:00,86.537,86.59,86.53,86.562,934399991.0
2005-11-07 00:10:00,86.577,86.6,86.538,86.553,996300004.0
2005-11-07 00:15:00,86.569,86.619,86.536,86.579,924399997.0
2005-11-07 00:20:00,86.561,86.609,86.55,86.563,1138000006.0
2005-11-07 00:25:00,86.562,86.585,86.533,86.558,838399990.0
2005-11-07 00:30:00,86.559,86.606,86.528,86.585,870499994.0
2005-11-07 00:35:00,86.569,86.602,86.539,86.576,1148399996.0
2005-11-07 00:40:00,86.581,86.64,86.561,86.57,1068399996.0
2005-11-07 00:45:00,86.577,86.639,86.577,86.615,920599995.0
2005-11-07 00:50:00,86.587,86.625,86.573,86.592,1077599996.0
2005-11-07 00:55:00,86.589,86.624,86.543,86.581,915999998.0
2005-11-07 01:00:00,86.587,86.619,86.513,86.584,1063499993.0
2005-11-07 01:05:00,86.552,86.643,86.552,86.643,878499995.0
2005-11-07 01:10:00,86.625,86.657,86.597,86.613,1046299994.0
2005-11-07 01:15:00,86.643,86.643,86.569,86.636,840600000.0
2005-11-07 01:20:00,86.605,86.657,86.587,86.617,1008700004.0
2005-11-07 01:25:00,86.636,86.659,86.583,86.632,1312899995.0
2005-11-07 01:30:00,86.647,86.656,86.569,86.606,1166699999.0
2005-11-07 01:35:00,86.58,86.658,86.575,86.626,816200001.0
2005-11-07 01:40:00,86.627,86.645,86.571,86.603,950000000.0
2005-11-07 01:45:00,86.607,86.643,86.585,86.62,1043499995.0
2005-11-07 01:50:00,86.61,86.661,86.583,86.599,823600000.0
2005-11-07 01:55:00,86.611,86.654,86.596,86.632,1050400001.0
2005-11-07 02:00:00,86.629,86.66,86.561,86.609,1098500002.0
2005-11-07 02:05:00,86.601,86.619,86.567,86.59,1010699998.0
2005-11-07 02:10:00,86.552,86.649,86.546,86.633,869299998.0
2005-11-07 02:15:00,86.66,86.689,86.608,86.668,1014699990.0
2005-11-07 02:20:00,86.649,86.728,86.639,86.709,882900003.0
2005-11-07 02:25:00,86.703,86.735,86.688,86.691,975599997.0
2005-11-07 02:30:00,86.702,86.715,86.593,86.605,867699999.0
2005-11-07 02:35:00,86.606,86.631,86.488,86.488,965499994.0
2005-11-07 02:40:00,86.515,86.518,86.449,86.491,875000003.0
2005-11-07 02:45:00,86.487,86.487,86.417,86.428,1102599999.0
2005-11-07 02:50:00,86.447,86.457,86.41,86.432,1012999993.0
2005-11-07 02:55:00,86.458,86.488,86.393,86.411,1150100001.0
2005-11-07 03:00:00,86.379,86.416,86.348,86.391,719400006.0
2005-11-07 03:05:00,86.355,86.395,86.341,86.349,1125599998.0
2005-11-07 03:10:00,86.38,86.38,86.269,86.294,1136500005.0
2005-11-07 03:15:00,86.296,86.373,86.291,86.342,970999991.0
2005-11-07 03:20:00,86.366,86.412,86.35,86.389,1029400005.0
2005-11-07 03:25:00,86.375,86.395,86.322,86.326,1093499991.0
2005-11-07 03:30:00,86.344,86.401,86.334,86.383,933200002.0
2005-11-07 03:35:00,86.371,86.435,86.355,86.393,1123899996.0
2005-11-07 03:40:00,86.411,86.443,86.372,86.39,1061199999.0
2005-11-07 03:45:00,86.396,86.48,86.383,86.48,1093200001.0
2005-11-07 03:50:00,86.469,86.488,86.422,86.442,838099999.0
2005-11-07 03:55:00,86.432,86.44,86.386,86.416,975700000.0
2005-11-07 04:00:00,86.408,86.434,86.37,86.398,931000001.0
2005-11-07 04:05:00,86.393,86.416,86.355,86.377,895499998.0
2005-11-07 04:10:00,86.371,86.397,86.33,86.374,1021199999.0
2005-11-07 04:15:00,86.36,86.419,86.36,86.372,1113199997.0
2005-11-07 04:20:00,86.361,86.399,86.354,86.38,719100002.0
2005-11-07 04:25:00,86.389,86.397,86.327,86.327,980699993.0
2005-11-07 04:30:00,86.358,86.384,86.317,86.331,964100000.0
2005-11-07 04:35:00,86.344,86.39,86.321,86.387,1029200001.0
2005-11-07 04:40:00,86.37,86.397,86.335,86.365,1213700006.0
2005-11-07 04:45:00,86.331,86.383,86.331,86.35,874399995.0
2005-11-07 04:50:00,86.339,86.369,86.319,86.337,1012299998.0
2005-11-07 04:55:00,86.344,86.38,86.29,86.362,800400000.0
2005-11-07 05:00:00,86.339,86.363,86.293,86.303,834300002.0
2005-11-07 05:05:00,86.297,86.338,86.277,86.307,937399997.0
2005-11-07 05:10:00,86.276,86.317,86.258,86.29,864600005.0
2005-11-07 05:15:00,86.297,86.324,86.271,86.313,1086999999.0
2005-11-07 05:20:00,86.301,86.342,86.283,86.321,1033999999.0
2005-11-07 05:25:00,86.309,86.375,86.306,86.341,958999994.0
2005-11-07 05:30:00,86.345,86.364,86.3,86.313,1112099998.0
2005-11-07 05:35:00,86.338,86.355,86.302,86.323,999099989.0
2005-11-07 05:40:00,86.28,86.341,86.255,86.299,1048099982.0
2005-11-07 05:45:00,86.312,86.35,86.298,86.345,879500000.0
2005-11-07 05:50:00,86.355,86.368,86.311,86.365,993099998.0
2005-11-07 05:55:00,86.332,86.359,86.299,86.319,912699995.0
2005-11-07 06:00:00,86.287,86.324,86.277,86.297,1105800001.0
2005-11-07 06:05:00,86.296,86.353,86.271,86.353,874599998.0
2005-11-07 06:10:00,86.334,86.369,86.286,86.303,969599999.0
2005-11-07 06:15:00,86.312,86.37,86.312,86.338,870099997.0
2005-11-07 06:20:00,86.319,86.369,86.298,86.332,1097399995.0
2005-11-07 06:25:00,86.346,86.368,86.303,86.34,873399994.0
2005-11-07 06:30:00,86.333,86.389,86.312,86.355,1101999998.0
2005-11-07 06:35:00,86.324,86.377,86.318,86.349,1005200004.0
2005-11-07 06:40:00,86.354,86.383,86.332,86.362,1098800000.0
2005-11-07 06:45:00,86.369,86.406,86.351,86.354,1009199996.0
2005-11-07 06:50:00,86.354,86.388,86.34,86.364,1249800003.0
2005-11-07 06:55:00,86.375,86.402,86.338,86.367,643999999.0
2005-11-07 07:00:00,86.381,86.388,86.343,86.358,865799999.0
2005-11-07 07:05:00,86.363,86.398,86.339,86.373,812499998.0
2005-11-07 07:10:00,86.372,86.4,86.35,86.376,889000004.0
2005-11-07 07:15:00,86.382,86.412,86.344,86.387,1103699995.0
2005-11-07 07:20:00,86.381,86.436,86.372,86.423,867300000.0
2005-11-07 07:25:00,86.408,86.445,86.367,86.392,1176600003.0
2005-11-07 07:30:00,86.393,86.452,86.37,86.444,1104700007.0
2005-11-07 07:35:00,86.436,86.461,86.41,86.433,950999995.0
2005-11-07 07:40:00,86.416,86.461,86.408,86.455,741899996.0
2005-11-07 07:45:00,86.438,86.466,86.389,86.424,966899997.0
2005-11-07 07:50:00,86.454,86.479,86.385,86.448,1059399995.0
2005-11-07 07:55:00,86.467,86.477,86.431,86.466,740800000.0
2005-11-07 08:00:00,86.465,86.491,86.424,86.437,650200000.0
2005-11-07 08:05:00,86.45,86.477,86.409,86.437,1009200004.0
2005-11-07 08:10:00,86.422,86.483,86.414,86.465,991499992.0
2005-11-07 08:15:00,86.456,86.463,86.383,86.395,1098399997.0
2005-11-07 08:20:00,86.396,86.411,86.35,86.369,1040099993.0
2005-11-07 08:25:00,86.368,86.407,86.339,86.392,859199993.0
2005-11-07 08:30:00,86.425,86.442,86.349,86.41,1032799995.0
2005-11-07 08:35:00,86.401,86.455,86.382,86.405,998500002.0
2005-11-07 08:40:00,86.384,86.437,86.375,86.433,827599995.0
2005-11-07 08:45:00,86.423,86.471,86.407,86.47,939999998.0
2005-11-07 08:50:00,86.455,86.483,86.432,86.464,1179500003.0
2005-11-07 08:55:00,86.468,86.479,86.421,86.448,1039600001.0
2005-11-07 09:00:00,86.449,86.468,86.41,86.458,1178799999.0
2005-11-07 09:05:00,86.449,86.481,86.427,86.481,887399996.0
2005-11-07 09:10:00,86.465,86.473,86.423,86.462,934599999.0
2005-11-07 09:15:00,86.431,86.487,86.426,86.473,989599994.0
2005-11-07 09:20:00,86.463,86.505,86.437,86.475,946700007.0
2005-11-07 09:25:00,86.478,86.492,86.426,86.436,799399995.0
2005-11-07 09:30:00,86.429,86.451,86.366,86.369,648899998.0
2005-11-07 09:35:00,86.412,86.419,86.334,86.359,1009399995.0
2005-11-07 09:40:00,86.355,86.384,86.317,86.336,969600005.0
2005-11-07 09:45:00,86.333,86.377,86.329,86.341,1057499999.0
2005-11-07 09:50:00,86.35,86.397,86.334,86.371,1125599999.0
2005-11-07 09:55:00,86.365,86.392,86.331,86.357,935500002.0
2005-11-07 10:00:00,86.344,86.369,86.31,86.338,911499995.0
2005-11-07 10:05:00,86.337,86.344,86.298,86.33,1263400002.0
2005-11-07 10:10:00,86.323,86.348,86.304,86.327,980699995.0
2005-11-07 10:15:00,86.339,86.379,86.295,86.303,702099995.0
2005-11-07 10:20:00,86.307,86.339,86.283,86.331,1008700005.0
2005-11-07 10:25:00,86.352,86.352,86.255,86.263,890899994.0
2005-11-07 10:30:00,86.259,86.284,86.229,86.26,998799997.0
2005-11-07 10:35:00,86.268,86.31,86.251,86.31,970599994.0
2005-11-07 10:40:00,86.31,86.333,86.285,86.312,971199994.0
2005-11-07 10:45:00,86.323,86.325,86.231,86.249,1087299996.0
2005-11-07 10:50:00,86.268,86.337,86.249,86.32,871899997.0
2005-11-07 10:55:00,86.339,86.37,86.308,86.319,1117599993.0
2005-11-07 11:00:00,86.318,86.372,86.283,86.359,1071000001.0
2005-11-07 11:05:00,86.361,86.363,86.319,86.359,1114999997.0
2005-11-07 11:10:00,86.363,86.377,86.31,86.323,849799994.0
2005-11-07 11:15:00,86.344,86.357,86.3,86.315,855699998.0
2005-11-07 11:20:00,86.339,86.346,86.287,86.299,831799995.0
2005-11-07 11:25:00,86.294,86.327,86.263,86.301,753700006.0
2005-11-07 11:30:00,86.303,86.362,86.284,86.359,1067899999.0
2005-11-07 11:35:00,86.357,86.362,86.303,86.323,1145400001.0
2005-11-07 11:40:00,86.264,86.335,86.262,86.28,924999993.0
2005-11-07 11:45:00,86.304,86.328,86.278,86.307,955399992.0
2005-11-07 11:50:00,86.32,86.357,86.295,86.312,1159499999.0
2005-11-07 11:55:00,86.314,86.342,86.236,86.242,893399996.0
2005-11-07 12:00:00,86.234,86.296,86.215,86.296,937700001.0
2005-11-07 12:05:00,86.271,86.307,86.237,86.279,985099998.0
2005-11-07 12:10:00,86.324,86.328,86.207,86.241,895499996.0
2005-11-07 12:15:00,86.246,86.276,86.232,86.239,1163599993.0
2005-11-07 12:20:00,86.231,86.267,86.213,86.236,1062800004.0
2005-11-07 12:25:00,86.245,86.275,86.207,86.275,1152499997.0
2005-11-07 12:30:00,86.263,86.294,86.223,86.234,1107699996.0
2005-11-07 12:35:00,86.27,86.286,86.213,86.253,1016499995.0
2005-11-07 12:40:00,86.264,86.315,86.208,86.249,809499997.0
2005-11-07 12:45:00,86.258,86.283,86.192,86.236,1004699993.0
2005-11-07 12:50:00,86.223,86.27,86.198,86.212,915599993.0
2005-11-07 12:55:00,86.227,86.249,86.189,86.217,1106600001.0
2005-11-07 13:00:00,86.236,86.256,86.187,86.213,1057099991.0
2005-11-07 13:05:00,86.235,86.277,86.172,86.252,1332800004.0
2005-11-07 13:10:00,86.24,86.274,86.201,86.228,805700001.0
2005-11-07 13:15:00,86.212,86.286,86.212,86.258,930099998.0
2005-11-07 13:20:00,86.261,86.285,86.229,86.265,935799993.0
2005-11-07 13:25:00,86.261,86.297,86.236,86.25,902899992.0
2005-11-07 13:30:00,86.245,86.308,86.217,86.264,1028399995.0
2005-11-07 13:35:00,86.252,86.325,86.242,86.287,1035500003.0
2005-11-07 13:40:00,86.278,86.317,86.248,86.285,1004499999.0
2005-11-07 13:45:00,86.287,86.34,86.238,86.252,994500001.0
2005-11-07 13:50:00,86.261,86.285,86.218,86.25,891600003.0
2005-11-07 13:55:00,86.24,86.319,86.227,86.292,1005600002.0
2005-11-07 14:00:00,86.274,86.28,86.206,86.26,794399997.0
2005-11-07 14:05:00,86.239,86.303,86.178,86.279,945099999.0
2005-11-07 14:10:00,86.323,86.339,86.26,86.269,917899996.0
2005-11-07 14:15:00,86.277,86.305,86.235,86.259,944699998.0
2005-11-07 14:20:00,86.285,86.294,86.227,86.25,1031699997.0
2005-11-07 14:25:00,86.242,86.318,86.238,86.267,862400001.0
2005-11-07 14:30:00,86.242,86.27,86.206,86.257,1096699998.0
2005-11-07 14:35:00,86.245,86.283,86.231,86.262,839199996.0
2005-11-07 14:40:00,86.27,86.314,86.216,86.272,880699996.0
2005-11-07 14:45:00,86.245,86.264,86.195,86.231,892699994.0
2005-11-07 14:50:00,86.233,86.288,86.218,86.262,782100002.0
2005-11-07 14:55:00,86.281,86.309,86.186,86.234,1098200000.0
2005-11-07 15:00:00,86.201,86.276,86.196,86.225,998700001.0
2005-11-07 15:05:00,86.236,86.263,86.158,86.218,1040099992.0
2005-11-07 15:10:00,86.239,86.257,86.216,86.229,978599994.0
2005-11-07 15:15:00,86.23,86.246,86.201,86.218,1060499988.0
2005-11-07 15:20:00,86.238,86.264,86.196,86.255,893500001.0
2005-11-07 15:25:00,86.239,86.3,86.239,86.286,946999995.0
2005-11-07 15:30:00,86.27,86.294,86.212,86.257,921300001.0
2005-11-07 15:35:00,86.282,86.308,86.225,86.239,865099999.0
2005-11-07 15:40:00,86.228,86.253,86.171,86.208,931400002.0
2005-11-07 15:45:00,86.23,86.272,86.199,86.247,953299993.0
2005-11-07 15:50:00,86.255,86.271,86.214,86.228,759099998.0
2005-11-07 15:55:00,86.223,86.287,86.223,86.28,910600000.0
2005-11-07 16:00:00,86.291,86.317,86.226,86.234,982899998.0
2005-11-07 16:05:00,86.26,86.314,86.239,86.268,997099991.0
2005-11-07 16:10:00,86.283,86.308,86.183,86.214,726800006.0
2005-11-07 16:15:00,86.231,86.25,86.194,86.211,999799999.0
2005-11-07 16:20:00,86.236,86.254,86.185,86.239,893400004.0
2005-11-07 16:25:00,86.226,86.247,86.189,86.205,911200001.0
2005-11-07 16:30:00,86.201,86.258,86.194,86.225,1107000002.0
2005-11-07 16:35:00,86.219,86.249,86.182,86.193,923800004.0
2005-11-07 16:40:00,86.202,86.251,86.157,86.235,900200002.0
2005-11-07 16:45:00,86.26,86.287,86.228,86.27,1188799999.0
2005-11-07 16:50:00,86.242,86.264,86.157,86.212,927300002.0
2005-11-07 16:55:00,86.206,86.267,86.171,86.189,910800008.0
2005-11-07 17:00:00,86.192,86.215,86.153,86.153,985199997.0
2005-11-07 17:05:00,86.142,86.175,86.118,86.142,998100004.0
2005-11-07 17:10:00,86.143,86.171,86.115,86.156,1012800004.0
2005-11-07 17:15:00,86.161,86.212,86.122,86.181,866900002.0
2005-11-07 17:20:00,86.177,86.183,86.111,86.133,855199998.0
2005-11-07 17:25:00,86.142,86.166,86.12,86.147,1018999990.0
2005-11-07 17:30:00,86.14,86.174,86.105,86.138,1123899989.0
2005-11-07 17:35:00,86.121,86.167,86.108,86.122,1053899997.0
2005-11-07 17:40:00,86.113,86.174,86.093,86.165,1079599994.0
2005-11-07 17:45:00,86.164,86.178,86.123,86.161,722499998.0
2005-11-07 17:50:00,86.165,86.178,86.087,86.087,970799995.0
2005-11-07 17:55:00,86.091,86.274,86.073,86.253,1017099998.0
2005-11-07 18:00:00,86.259,86.301,86.2,86.272,6968800004.0
2005-11-07 18:05:00,86.268,86.427,86.188,86.253,9416899959.0
2005-11-07 18:10:00,86.212,86.255,86.188,86.237,6717999989.0
2005-11-07 18:15:00,86.201,86.241,86.157,86.193,7663100001.0
2005-11-07 18:20:00,86.179,86.199,86.14,86.155,8298099984.0
2005-11-07 18:25:00,86.15,86.205,86.07,86.188,7209699990.0
2005-11-07 18:30:00,86.17,86.23,86.156,86.191,7249800000.0
2005-11-07 18:35:00,86.2,86.2,86.134,86.169,5539400005.0
2005-11-07 18:40:00,86.172,86.173,86.113,86.134,4578999991.0
2005-11-07 18:45:00,86.164,86.173,86.095,86.103,3891199990.0
2005-11-07 18:50:00,86.106,86.11,86.046,86.065,4035000000.0
2005-11-07 18:55:00,86.05,86.059,86.005,86.043,4214399982.0
2005-11-07 19:00:00,86.033,86.068,85.994,86.023,3021799988.0
2005-11-07 19:05:00,86.025,86.044,85.973,86.03,3552799991.0
2005-11-07 19:10:00,86.035,86.077,86.009,86.037,2033299995.0
2005-11-07 19:15:00,86.047,86.121,86.024,86.106,2403599992.0
2005-11-07 19:20:00,86.128,86.142,86.052,86.094,3268199998.0
2005-11-07 19:25:00,86.081,86.161,86.057,86.115,4534499994.0
2005-11-07 19:30:00,86.103,86.189,86.08,86.171,3639999992.0
2005-11-07 19:35:00,86.18,86.205,86.136,86.158,3061099989.0
2005-11-07 19:40:00,86.155,86.181,86.118,86.118,3289099983.0
2005-11-07 19:45:00,86.102,86.138,86.054,86.083,2388200003.0
2005-11-07 19:50:00,86.077,86.115,86.046,86.079,2516199985.0
2005-11-07 19:55:00,86.099,86.107,86.057,86.072,2525799995.0
2005-11-07 20:00:00,86.098,86.137,86.064,86.102,2223999987.0
2005-11-07 20:05:00,86.108,86.229,86.095,86.189,3424200002.0
2005-11-07 20:10:00,86.199,86.264,86.195,86.264,4042699984.0
2005-11-07 20:15:00,86.261,86.27,86.172,86.215,2509299987.0
2005-11-07 20:20:00,86.242,86.298,86.179,86.179,3053899981.0
2005-11-07 20:25:00,86.179,86.229,86.163,86.21,4184299983.0
2005-11-07 20:30:00,86.203,86.255,86.16,86.207,4658499989.0
2005-11-07 20:35:00,86.247,86.258,86.195,86.238,3035000004.0
2005-11-07 20:40:00,86.231,86.277,86.207,86.233,5008899978.0
2005-11-07 20:45:00,86.246,86.265,86.187,86.228,3804899987.0
2005-11-07 20:50:00,86.207,86.261,86.146,86.185,3545700004.0
2005-11-07 20:55:00,86.161,86.205,86.052,86.105,5289799994.0
2005-11-07 21:00:00,86.086,86.181,86.084,86.136,3430199994.0
2005-11-07 21:05:00,86.124,86.172,86.092,86.098,3274299986.0
2005-11-07 21:10:00,86.125,86.174,86.09,86.138,2874600006.0
2005-11-07 21:15:00,86.157,86.185,86.081,86.168,4300699981.0
2005-11-07 21:20:00,86.172,86.199,86.118,86.134,4499399977.0
2005-11-07 21:25:00,86.148,86.179,86.122,86.165,2856999987.0
2005-11-07 21:30:00,86.146,86.192,86.103,86.161,1799800002.0
2005-11-07 21:35:00,86.165,86.209,86.128,86.209,2333200002.0
2005-11-07 21:40:00,86.213,86.253,86.165,86.199,2326699988.0
2005-11-07 21:45:00,86.188,86.238,86.135,86.164,1829800002.0
2005-11-07 21:50:00,86.179,86.229,86.146,86.182,1366099996.0
2005-11-07 21:55:00,86.168,86.237,86.157,86.208,1327599999.0
2005-11-07 22:00:00,86.205,86.228,86.14,86.182,3191199980.0
2005-11-07 22:05:00,86.18,86.183,86.123,86.142,1217000001.0
2005-11-07 22:10:00,86.143,86.194,86.117,86.166,1631399990.0
2005-11-07 22:15:00,86.163,86.205,86.138,86.162,1580800001.0
2005-11-07 22:20:00,86.175,86.241,86.136,86.218,1730299997.0
2005-11-07 22:25:00,86.191,86.236,86.172,86.21,1661299996.0
2005-11-07 22:30:00,86.235,86.249,86.202,86.22,2361199994.0
2005-11-07 22:35:00,86.224,86.261,86.191,86.246,1082700002.0
2005-11-07 22:40:00,86.218,86.266,86.198,86.23,1188799995.0
2005-11-07 22:45:00,86.232,86.258,86.182,86.213,1385899992.0
2005-11-07 22:50:00,86.212,86.254,86.177,86.199,1764099993.0
2005-11-07 22:55:00,86.218,86.261,86.153,86.154,1614199988.0
2005-11-07 23:00:00,86.234,86.254,86.136,86.183,1209200003.0
2005-11-07 23:05:00,86.2,86.232,86.172,86.19,924100002.0
2005-11-07 23:10:00,86.193,86.209,86.144,86.152,822099994.0
2005-11-07 23:15:00,86.176,86.229,86.148,86.17,901399992.0
2005-11-07 23:20:00,86.136,86.182,86.117,86.158,933399997.0
2005-11-07 23:25:00,86.143,86.167,86.106,86.145,859099996.0
2005-11-07 23:30:00,86.15,86.189,86.136,86.136,1018199994.0
2005-11-07 23:35:00,86.135,86.209,86.113,86.188,1091000009.0
2005-11-07 23:40:00,86.21,86.254,86.196,86.235,1104799996.0
2005-11-07 23:45:00,86.234,86.286,86.22,86.225,907499999.0
2005-11-07 23:50:00,86.254,86.293,86.17,86.199,790199997.0
2005-11-07 23:55:00,86.185,86.235,86.177,86.214,1142199997.0
2005-11-08 00:00:00,86.209,86.254,86.178,86.243,1100199990.0
2005-11-08 00:05:00,86.246,86.28,86.217,86.269,872600003.0
2005-11-08 00:10:00,86.243,86.283,86.223,86.273,1074699995.0
2005-11-08 00:15:00,86.282,86.308,86.239,86.239,1105499996.0
2005-11-08 00:20:00,86.236,86.276,86.229,86.248,1108800000.0
2005-11-08 00:25:00,86.253,86.302,86.223,86.273,1018900004.0
2005-11-08 00:30:00,86.267,86.311,86.232,86.276,834200001.0
2005-11-08 00:35:00,86.288,86.303,86.237,86.245,1151799996.0
2005-11-08 00:40:00,86.253,86.273,86.182,86.21,952400000.0
2005-11-08 00:45:00,86.194,86.204,86.14,86.173,932199997.0
2005-11-08 00:50:00,86.186,86.202,86.141,86.169,909699994.0
2005-11-08 00:55:00,86.181,86.188,86.113,86.137,938799998.0
2005-11-08 01:00:00,86.12,86.162,86.103,86.113,1148399995.0
2005-11-08 01:05:00,86.127,86.157,86.06,86.074,944399991.0
2005-11-08 01:10:00,86.099,86.154,86.075,86.135,1169100003.0
2005-11-08 01:15:00,86.129,86.143,86.091,86.137,920599997.0
2005-11-08 01:20:00,86.125,86.159,86.097,86.127,1222900001.0
2005-11-08 01:25:00,86.148,86.17,86.102,86.119,1073800003.0
2005-11-08 01:30:00,86.11,86.192,86.085,86.128,1123299999.0
2005-11-08 01:35:00,86.122,86.156,86.09,86.139,739399994.0
2005-11-08 01:40:00,86.16,86.166,86.093,86.133,1005699995.0
2005-11-08 01:45:00,86.137,86.161,86.087,86.12,966999998.0
2005-11-08 01:50:00,86.133,86.142,86.09,86.126,949099997.0
2005-11-08 01:55:00,86.133,86.171,86.105,86.155,910699997.0
2005-11-08 02:00:00,86.178,86.209,86.126,86.146,972500001.0
2005-11-08 02:05:00,86.166,86.192,86.145,86.171,929400001.0
2005-11-08 02:10:00,86.185,86.202,86.156,86.166,898099988.0
2005-11-08 02:15:00,86.184,86.227,86.167,86.192,1177200010.0
2005-11-08 02:20:00,86.215,86.222,86.144,86.186,933699996.0
2005-11-08 02:25:00,86.185,86.229,86.175,86.22,1193999993.0
2005-11-08 02:30:00,86.227,86.227,86.17,86.193,985999993.0
2005-11-08 02:35:00,86.185,86.219,86.156,86.166,1080800001.0
2005-11-08 02:40:00,86.181,86.204,86.125,86.178,935799994.0
2005-11-08 02:45:00,86.157,86.211,86.157,86.194,951899996.0
2005-11-08 02:50:00,86.176,86.197,86.145,86.186,954499991.0
2005-11-08 02:55:00,86.168,86.199,86.135,86.176,922200000.0
2005-11-08 03:00:00,86.173,86.19,86.062,86.078,830199995.0
2005-11-08 03:05:00,86.077,86.102,86.029,86.062,977700000.0
2005-11-08 03:10:00,86.059,86.099,85.994,85.994,1074000005.0
2005-11-08 03:15:00,85.986,86.034,85.956,86.02,933099999.0
2005-11-08 03:20:00,86.028,86.061,85.948,85.948,922899999.0
2005-11-08 03:25:00,85.985,86.022,85.962,85.979,1211000000.0
2005-11-08 03:30:00,85.98,86.032,85.964,86.013,1102600002.0
2005-11-08 03:35:00,85.977,86.003,85.932,85.972,919599999.0
2005-11-08 03:40:00,85.965,86.031,85.925,86.031,1131400002.0
2005-11-08 03:45:00,86.016,86.031,85.942,85.984,859199999.0
2005-11-08 03:50:00,85.962,86.001,85.925,85.979,801599999.0
2005-11-08 03:55:00,85.97,85.97,85.872,85.879,984399989.0
2005-11-08 04:00:00,85.867,85.912,85.821,85.847,948599994.0
2005-11-08 04:05:00,85.86,85.884,85.806,85.825,646199995.0
2005-11-08 04:10:00,85.852,85.872,85.813,85.83,1041700003.0
2005-11-08 04:15:00,85.819,85.886,85.802,85.855,1172899992.0
2005-11-08 04:20:00,85.84,85.894,85.823,85.876,777099992.0
2005-11-08 04:25:00,85.853,85.888,85.819,85.84,882800001.0
2005-11-08 04:30:00,85.85,85.908,85.824,85.877,1109799996.0
2005-11-08 04:35:00,85.871,85.908,85.846,85.883,746700000.0
2005-11-08 04:40:00,85.891,85.902,85.847,85.871,1040099990.0
2005-11-08 04:45:00,85.858,85.913,85.841,85.891,1042800001.0
2005-11-08 04:50:00,85.885,85.919,85.862,85.89,1112599998.0
2005-11-08 04:55:00,85.883,85.911,85.864,85.885,642300000.0
2005-11-08 05:00:00,85.89,85.961,85.868,85.961,793000000.0
2005-11-08 05:05:00,85.945,85.967,85.922,85.965,905699999.0
2005-11-08 05:10:00,85.967,85.973,85.874,85.886,834699992.0
2005-11-08 05:15:00,85.888,85.913,85.848,85.887,1037999996.0
2005-11-08 05:20:00,85.86,85.926,85.839,85.905,952300003.0
2005-11-08 05:25:00,85.911,85.959,85.886,85.931,1002199998.0
2005-11-08 05:30:00,85.942,85.943,85.846,85.907,780299994.0
2005-11-08 05:35:00,85.938,85.952,85.888,85.931,999599997.0
2005-11-08 05:40:00,85.946,85.974,85.913,85.939,1089699993.0
2005-11-08 05:45:00,85.954,86.003,85.93,85.962,889699998.0
2005-11-08 05:50:00,85.992,85.992,85.908,85.948,765100001.0
2005-11-08 05:55:00,85.961,85.981,85.907,85.972,755600002.0
2005-11-08 06:00:00,85.965,85.983,85.933,85.955,1072299999.0
2005-11-08 06:05:00,85.985,85.99,85.919,85.944,887699995.0
2005-11-08 06:10:00,85.943,85.953,85.897,85.912,899099995.0
2005-11-08 06:15:00,85.946,85.952,85.896,85.9,846400004.0
2005-11-08 06:20:00,85.915,85.964,85.904,85.942,1060499995.0
2005-11-08 06:25:00,85.927,85.948,85.892,85.907,973399991.0
2005-11-08 06:30:00,85.899,85.969,85.899,85.953,847399996.0
2005-11-08 06:35:00,85.948,85.981,85.92,85.955,1129199995.0
2005-11-08 06:40:00,85.956,85.964,85.915,85.937,1076799991.0
2005-11-08 06:45:00,85.965,85.972,85.906,85.918,833499998.0
2005-11-08 06:50:00,85.921,85.972,85.891,85.923,979299999.0
2005-11-08 06:55:00,85.939,85.997,85.919,85.98,752200001.0
2005-11-08 07:00:00,85.967,85.99,85.95,85.966,831100003.0
2005-11-08 07:05:00,85.985,86.01,85.952,85.999,922999996.0
2005-11-08 07:10:00,86.014,86.014,85.929,85.981,872999990.0
2005-11-08 07:15:00,85.968,86.024,85.944,85.996,1116199999.0
2005-11-08 07:20:00,85.951,85.984,85.926,85.955,978799996.0
2005-11-08 07:25:00,85.941,85.986,85.933,85.973,1266399995.0
2005-11-08 07:30:00,85.973,85.993,85.94,85.97,793800001.0
2005-11-08 07:35:00,85.964,86.004,85.936,85.976,1166299998.0
2005-11-08 07:40:00,85.988,86.039,85.979,86.017,876699996.0
2005-11-08 07:45:00,86.009,86.013,85.927,85.955,976899996.0
2005-11-08 07:50:00,85.967,85.984,85.906,85.982,842699994.0
2005-11-08 07:55:00,85.982,86.03,85.973,85.998,1066000002.0
2005-11-08 08:00:00,86.021,86.041,85.99,86.024,966999996.0
2005-11-08 08:05:00,86.023,86.034,85.982,85.998,1226899994.0
2005-11-08 08:10:00,86.013,86.032,85.985,85.989,1108400000.0
2005-11-08 08:15:00,86.016,86.05,85.973,85.997,979699999.0
2005-11-08 08:20:00,86.012,86.042,85.955,86.016,856500003.0
2005-11-08 08:25:00,85.963,86.015,85.945,86.001,1183700000.0
2005-11-08 08:30:00,86.003,86.035,85.972,85.976,956699991.0
2005-11-08 08:35:00,85.981,86.046,85.977,85.991,926099998.0
2005-11-08 08:40:00,85.99,86.027,85.963,86.027,940600001.0
2005-11-08 08:45:00,86.016,86.035,85.978,86.021,896200003.0
2005-11-08 08:50:00,86.038,86.066,85.998,86.025,999799991.0
2005-11-08 08:55:00,86.031,86.054,86.004,86.02,1036899994.0
2005-11-08 09:00:00,86.025,86.057,86.007,86.019,1203300001.0
2005-11-08 09:05:00,86.053,86.054,85.978,85.982,720999993.0
2005-11-08 09:10:00,85.958,86.003,85.936,85.988,1034099994.0
2005-11-08 09:15:00,86.028,86.028,85.964,85.964,1065299988.0
2005-11-08 09:20:00,85.994,86.028,85.962,85.997,970299999.0
2005-11-08 09:25:00,85.998,86.087,85.968,85.981,955100004.0
2005-11-08 09:30:00,86.035,86.054,85.996,86.042,705499996.0
2005-11-08 09:35:00,86.03,86.062,85.988,86.038,751699998.0
2005-11-08 09:40:00,86.009,86.048,85.977,86.034,834499995.0
2005-11-08 09:45:00,86.01,86.051,85.955,85.989,998200006.0
2005-11-08 09:50:00,86.002,86.043,85.978,86.02,991399998.0
2005-11-08 09:55:00,86.017,86.059,86.003,86.045,1106900004.0
2005-11-08 10:00:00,86.034,86.07,86.027,86.069,830699995.0
2005-11-08 10:05:00,86.069,86.108,86.044,86.073,984999995.0
2005-11-08 10:10:00,86.1,86.14,86.076,86.118,767400009.0
2005-11-08 10:15:00,86.117,86.121,86.066,86.095,925899994.0
2005-11-08 10:20:00,86.1,86.129,86.023,86.044,929700002.0
2005-11-08 10:25:00,86.056,86.102,86.028,86.068,925500000.0
2005-11-08 10:30:00,86.057,86.103,86.057,86.085,1019200002.0
2005-11-08 10:35:00,86.078,86.103,86.048,86.048,1001900000.0
2005-11-08 10:40:00,86.057,86.081,85.997,86.02,1178799999.0
2005-11-08 10:45:00,85.995,86.014,85.944,85.962,912400002.0
2005-11-08 10:50:00,85.984,86.109,85.956,86.099,1011799994.0
2005-11-08 10:55:00,86.106,86.129,86.047,86.065,1025999993.0
2005-11-08 11:00:00,86.062,86.114,86.016,86.084,1010499996.0
2005-11-08 11:05:00,86.063,86.095,86.039,86.095,1080099993.0
2005-11-08 11:10:00,86.112,86.14,86.044,86.044,823599993.0
2005-11-08 11:15:00,86.049,86.101,86.03,86.057,771100001.0
2005-11-08 11:20:00,86.071,86.128,86.071,86.128,949500002.0
2005-11-08 11:25:00,86.137,86.178,86.121,86.161,966799998.0
2005-11-08 11:30:00,86.154,86.182,86.1,86.131,1041799998.0
2005-11-08 11:35:00,86.127,86.132,86.082,86.107,966399999.0
2005-11-08 11:40:00,86.087,86.117,86.049,86.059,949299997.0
2005-11-08 11:45:00,86.079,86.109,86.024,86.091,1130699999.0
2005-11-08 11:50:00,86.068,86.135,86.065,86.113,1242099992.0
2005-11-08 11:55:00,86.147,86.161,86.113,86.142,925800006.0
2005-11-08 12:00:00,86.141,86.203,86.124,86.173,959399993.0
2005-11-08 12:05:00,86.171,86.22,86.139,86.198,987999991.0
2005-11-08 12:10:00,86.172,86.209,86.128,86.138,981399993.0
2005-11-08 12:15:00,86.141,86.213,86.125,86.165,851899997.0
2005-11-08 12:20:00,86.164,86.202,86.149,86.155,1065600008.0
2005-11-08 12:25:00,86.179,86.208,86.102,86.129,1117700000.0
2005-11-08 12:30:00,86.105,86.15,86.086,86.133,1027699999.0
2005-11-08 12:35:00,86.127,86.19,86.109,86.161,754899998.0
2005-11-08 12:40:00,86.174,86.174,86.088,86.094,1121399991.0
2005-11-08 12:45:00,86.12,86.139,86.07,86.105,1023600001.0
2005-11-08 12:50:00,86.085,86.12,86.06,86.082,1079300003.0
2005-11-08 12:55:00,86.093,86.114,86.051,86.075,799100001.0
2005-11-08 13:00:00,86.076,86.098,86.017,86.047,943999995.0
2005-11-08 13:05:00,86.065,86.13,86.045,86.08,1048600002.0
2005-11-08 13:10:00,86.08,86.088,85.987,86.044,985800000.0
2005-11-08 13:15:00,86.058,86.081,86.029,86.045,1140799994.0
2005-11-08 13:20:00,86.067,86.083,86.012,86.026,1249999995.0
2005-11-08 13:25:00,86.027,86.04,85.957,86.023,921199997.0
2005-11-08 13:30:00,86.004,86.027,85.964,85.998,1270799997.0
2005-11-08 13:35:00,86.02,86.047,85.986,86.008,1437099996.0
2005-11-08 13:40:00,86.011,86.075,86.003,86.023,1044000004.0
2005-11-08 13:45:00,85.991,86.032,85.958,86.01,980799996.0
2005-11-08 13:50:00,85.99,86.043,85.988,86.01,907899999.0
2005-11-08 13:55:00,86.016,86.071,85.981,86.051,935299996.0
2005-11-08 14:00:00,86.072,86.086,86.016,86.086,841700000.0
2005-11-08 14:05:00,86.072,86.09,86.028,86.039,928799993.0
2005-11-08 14:10:00,86.026,86.087,86.006,86.059,844000003.0
2005-11-08 14:15:00,86.035,86.053,85.942,85.958,899700004.0
2005-11-08 14:20:00,85.975,86.026,85.952,85.993,865199998.0
2005-11-08 14:25:00,85.983,86.041,85.981,86.034,891899995.0
2005-11-08 14:30:00,86.04,86.06,85.985,86.005,1011300004.0
2005-11-08 14:35:00,85.991,86.018,85.962,85.984,990999992.0
2005-11-08 14:40:00,85.986,86.02,85.941,85.981,840300000.0
2005-11-08 14:45:00,86.011,86.051,85.963,86.034,779999994.0
2005-11-08 14:50:00,86.041,86.048,85.987,86.004,844099997.0
2005-11-08 14:55:00,85.994,86.037,85.983,86.018,803700001.0
2005-11-08 15:00:00,86.01,86.055,85.99,86.006,934399996.0
2005-11-08 15:05:00,86.015,86.071,85.999,86.002,1224199991.0
2005-11-08 15:10:00,86.026,86.058,85.977,86.043,873400000.0
2005-11-08 15:15:00,86.048,86.074,86.006,86.028,1189799987.0
2005-11-08 15:20:00,86.034,86.053,85.982,86.009,820500001.0
2005-11-08 15:25:00,86.006,86.02,85.952,85.98,911699994.0
2005-11-08 15:30:00,85.948,85.981,85.915,85.929,748299994.0
2005-11-08 15:35:00,85.924,85.947,85.891,85.918,848300006.0
2005-11-08 15:40:00,85.887,85.935,85.816,85.859,1113599999.0
2005-11-08 15:45:00,85.893,85.901,85.835,85.888,1078899995.0
2005-11-08 15:50:00,85.863,85.918,85.854,85.897,672300000.0
2005-11-08 15:55:00,85.909,85.909,85.832,85.858,853399997.0
2005-11-08 16:00:00,85.862,85.894,85.802,85.89,890399996.0
2005-11-08 16:05:00,85.917,85.983,85.899,85.954,900899996.0
2005-11-08 16:10:00,85.953,85.981,85.92,85.96,790499999.0
2005-11-08 16:15:00,85.981,85.995,85.939,85.951,961699995.0
2005-11-08 16:20:00,85.97,86.003,85.953,85.983,1124200002.0
2005-11-08 16:25:00,86.0,86.077,85.975,85.978,1150999997.0
2005-11-08 16:30:00,85.957,85.999,85.938,85.967,1023899991.0
2005-11-08 16:35:00,85.982,86.021,85.95,85.97,1004199997.0
2005-11-08 16:40:00,85.977,85.995,85.933,85.952,1178299989.0
2005-11-08 16:45:00,85.948,85.974,85.928,85.947,1033700006.0
2005-11-08 16:50:00,85.939,85.982,85.921,85.971,895599998.0
2005-11-08 16:55:00,85.993,86.008,85.926,85.981,695100000.0
2005-11-08 17:00:00,85.971,85.994,85.937,85.977,930899995.0
2005-11-08 17:05:00,85.95,86.039,85.931,85.983,831600000.0
2005-11-08 17:10:00,86.029,86.033,85.962,86.004,993300005.0
2005-11-08 17:15:00,86.011,86.033,85.965,85.982,985099996.0
2005-11-08 17:20:00,85.98,86.003,85.941,85.984,1097300003.0
2005-11-08 17:25:00,85.959,86.037,85.959,86.025,989699999.0
2005-11-08 17:30:00,86.02,86.031,85.958,85.984,887599991.0
2005-11-08 17:35:00,85.971,85.991,85.922,85.934,831899997.0
2005-11-08 17:40:00,85.971,86.041,85.932,86.01,1011499998.0
2005-11-08 17:45:00,85.995,86.024,85.955,86.016,796599999.0
2005-11-08 17:50:00,86.033,86.044,85.987,86.025,1067400004.0
2005-11-08 17:55:00,86.008,86.044,85.973,86.033,907200004.0
2005-11-08 18:00:00,86.015,86.22,85.984,86.039,6798899985.0
2005-11-08 18:05:00,86.066,86.2,86.017,86.041,8747599966.0
2005-11-08 18:10:00,86.035,86.13,86.003,86.102,6990799968.0
2005-11-08 18:15:00,86.19,86.21,86.078,86.115,5220000008.0
2005-11-08 18:20:00,86.113,86.162,86.077,86.131,8749699981.0
2005-11-08 18:25:00,86.18,86.22,86.073,86.128,6808400000.0
2005-11-08 18:30:00,86.122,86.129,86.064,86.112,7384800010.0
2005-11-08 18:35:00,86.094,86.125,86.062,86.087,5754899977.0
2005-11-08 18:40:00,86.095,86.121,86.06,86.068,4309899995.0
2005-11-08 18:45:00,86.073,86.104,86.035,86.069,4150699983.0
2005-11-08 18:50:00,86.088,86.15,86.054,86.105,4064900002.0
2005-11-08 18:55:00,86.085,86.154,86.072,86.121,4130699987.0
2005-11-08 19:00:00,86.118,86.162,86.104,86.149,2926699977.0
2005-11-08 19:05:00,86.153,86.179,86.108,86.151,3846499988.0
2005-11-08 19:10:00,86.163,86.173,86.11,86.156,1732999998.0
2005-11-08 19:15:00,86.155,86.18,86.112,86.162,2659499989.0
2005-11-08 19:20:00,86.147,86.168,86.082,86.135,2970800001.0
2005-11-08 19:25:00,86.137,86.192,86.109,86.155,4773999995.0
2005-11-08 19:30:00,86.154,86.161,86.1,86.116,3571499990.0
2005-11-08 19:35:00,86.115,86.142,86.083,86.138,3460699976.0
2005-11-08 19:40:00,86.136,86.164,86.057,86.126,3122299989.0
2005-11-08 19:45:00,86.113,86.146,86.08,86.108,2822199994.0
2005-11-08 19:50:00,86.094,86.121,86.052,86.052,3092299997.0
2005-11-08 19:55:00,86.048,86.126,86.042,86.095,2539699997.0
2005-11-08 20:00:00,86.087,86.131,86.037,86.113,2584199986.0
2005-11-08 20:05:00,86.112,86.146,86.053,86.087,3242699986.0
2005-11-08 20:10:00,86.088,86.117,86.037,86.117,3996099993.0
2005-11-08 20:15:00,86.098,86.135,86.057,86.083,2388099996.0
2005-11-08 20:20:00,86.105,86.117,86.031,86.079,2982100004.0
2005-11-08 20:25:00,86.071,86.124,86.032,86.056,4219899987.0
2005-11-08 20:30:00,86.055,86.103,86.032,86.095,4535899984.0
2005-11-08 20:35:00,86.106,86.133,86.059,86.087,3493000006.0
2005-11-08 20:40:00,86.103,86.12,86.046,86.077,5529099995.0
2005-11-08 20:45:00,86.1,86.113,86.051,86.056,3823199997.0
2005-11-08 20:50:00,86.103,86.121,86.014,86.095,3427600001.0
2005-11-08 20:55:00,86.088,86.122,86.029,86.048,4874900003.0
2005-11-08 21:00:00,86.082,86.132,86.066,86.109,3705699985.0
2005-11-08 21:05:00,86.057,86.109,86.029,86.077,2906599991.0
2005-11-08 21:10:00,86.055,86.119,86.053,86.059,2523199998.0
2005-11-08 21:15:00,86.053,86.134,86.029,86.1,4002599980.0
2005-11-08 21:20:00,86.11,86.117,86.055,86.086,5341399994.0
2005-11-08 21:25:00,86.087,86.115,86.034,86.101,2912799988.0
2005-11-08 21:30:00,86.075,86.147,86.026,86.105,1710500006.0
2005-11-08 21:35:00,86.09,86.121,86.055,86.089,1929099998.0
2005-11-08 21:40:00,86.068,86.163,86.068,86.163,2265700009.0
2005-11-08 21:45:00,86.139,86.189,86.118,86.158,1846499995.0
2005-11-08 21:50:00,86.161,86.198,86.126,86.181,1586899992.0
2005-11-08 21:55:00,86.182,86.192,86.144,86.151,1178099994.0
2005-11-08 22:00:00,86.176,86.205,86.15,86.19,2839400005.0
2005-11-08 22:05:00,86.186,86.191,86.14,86.14,1159899998.0
2005-11-08 22:10:00,86.144,86.202,86.104,86.14,1708399999.0
2005-11-08 22:15:00,86.141,86.161,86.102,86.142,1654699996.0
2005-11-08 22:20:00,86.117,86.169,86.103,86.139,1670399989.0
2005-11-08 22:25:00,86.124,86.149,86.082,86.122,1866299990.0
2005-11-08 22:30:00,86.122,86.136,86.062,86.068,2273299989.0
2005-11-08 22:35:00,86.072,86.1,86.037,86.1,1372899996.0
2005-11-08 22:40:00,86.053,86.122,86.041,86.082,1432999995.0
2005-11-08 22:45:00,86.083,86.099,86.024,86.067,1343299999.0
2005-11-08 22:50:00,86.088,86.136,86.052,86.052,1527000005.0
2005-11-08 22:55:00,86.082,86.118,86.009,86.074,1536399993.0
2005-11-08 23:00:00,86.101,86.116,86.021,86.087,1051999997.0
2005-11-08 23:05:00,86.058,86.104,86.04,86.057,887199999.0
2005-11-08 23:10:00,86.073,86.11,86.05,86.079,990400004.0
2005-11-08 23:15:00,86.081,86.13,86.055,86.076,1125999995.0
2005-11-08 23:20:00,86.106,86.125,86.072,86.102,1016999992.0
2005-11-08 23:25:00,86.082,86.114,86.059,86.097,1046700004.0
2005-11-08 23:30:00,86.074,86.112,86.044,86.073,1005699997.0
2005-11-08 23:35:00,86.054,86.111,86.015,86.078,1037299998.0
2005-11-08 23:40:00,86.092,86.118,86.053,86.08,1133399994.0
2005-11-08 23:45:00,86.095,86.124,86.072,86.103,1107399997.0
2005-11-08 23:50:00,86.057,86.137,86.057,86.135,1047300002.0
2005-11-08 23:55:00,86.12,86.141,86.083,86.097,944299997.0
2005-11-09 00:00:00,86.111,86.142,86.068,86.115,1062599998.0
2005-11-09 00:05:00,86.145,86.18,86.12,86.148,898600004.0
2005-11-09 00:10:00,86.121,86.192,86.121,86.146,1476799996.0
2005-11-09 00:15:00,86.162,86.174,86.098,86.108,913199997.0
2005-11-09 00:20:00,86.101,86.146,86.083,86.083,1136600001.0
2005-11-09 00:25:00,86.082,86.141,86.071,86.1,1164500008.0
2005-11-09 00:30:00,86.109,86.14,86.075,86.079,1031099995.0
2005-11-09 00:35:00,86.063,86.103,86.038,86.081,1215199997.0
2005-11-09 00:40:00,86.072,86.121,86.049,86.093,1028000000.0
2005-11-09 00:45:00,86.091,86.128,86.079,86.093,792599998.0
2005-11-09 00:50:00,86.118,86.128,86.065,86.083,935500002.0
2005-11-09 00:55:00,86.094,86.126,86.012,86.07,758100003.0
2005-11-09 01:00:00,86.033,86.104,86.023,86.102,1060699997.0
2005-11-09 01:05:00,86.07,86.13,86.065,86.11,946900006.0
2005-11-09 01:10:00,86.051,86.134,86.05,86.111,896999998.0
2005-11-09 01:15:00,86.114,86.131,86.074,86.121,1161700000.0
2005-11-09 01:20:00,86.128,86.141,86.079,86.079,1010300000.0
2005-11-09 01:25:00,86.102,86.131,86.078,86.09,1087400003.0
2005-11-09 01:30:00,86.082,86.157,86.066,86.094,1315199984.0
2005-11-09 01:35:00,86.116,86.142,86.096,86.11,817899994.0
2005-11-09 01:40:00,86.108,86.121,86.072,86.096,1140200002.0
2005-11-09 01:45:00,86.092,86.141,86.07,86.113,1011100003.0
2005-11-09 01:50:00,86.123,86.138,86.081,86.081,950500000.0
2005-11-09 01:55:00,86.106,86.151,86.072,86.105,1044899996.0
2005-11-09 02:00:00,86.116,86.126,86.051,86.091,1124400006.0
2005-11-09 02:05:00,86.089,86.107,86.053,86.078,974000000.0
2005-11-09 02:10:00,86.063,86.083,86.024,86.034,833600000.0
2005-11-09 02:15:00,86.046,86.095,86.029,86.072,1042400002.0
2005-11-09 02:20:00,86.069,86.088,86.01,86.06,922899998.0
2005-11-09 02:25:00,86.069,86.098,86.051,86.059,995899984.0
2005-11-09 02:30:00,86.092,86.11,86.045,86.06,877899995.0
2005-11-09 02:35:00,86.08,86.08,86.002,86.026,979000003.0
2005-11-09 02:40:00,86.025,86.055,86.008,86.034,824900001.0
2005-11-09 02:45:00,86.042,86.091,86.029,86.067,991200000.0
2005-11-09 02:50:00,86.067,86.12,86.056,86.099,990799992.0
2005-11-09 02:55:00,86.12,86.147,86.092,86.12,1132899989.0
2005-11-09 03:00:00,86.112,86.127,86.032,86.049,793899999.0
2005-11-09 03:05:00,86.06,86.064,85.994,86.025,966599999.0
2005-11-09 03:10:00,86.042,86.065,85.966,85.979,1053799993.0
2005-11-09 03:15:00,85.979,86.075,85.979,86.016,1083399995.0
2005-11-09 03:20:00,86.032,86.055,86.005,86.035,1006899996.0
2005-11-09 03:25:00,86.04,86.041,85.964,85.976,1023399991.0
2005-11-09 03:30:00,85.987,86.015,85.938,85.954,1256100007.0
2005-11-09 03:35:00,85.973,86.0,85.942,85.963,923899994.0
2005-11-09 03:40:00,85.965,85.994,85.92,85.971,1210099994.0
2005-11-09 03:45:00,85.974,85.979,85.921,85.951,893499991.0
2005-11-09 03:50:00,85.92,85.994,85.92,85.978,879099999.0
2005-11-09 03:55:00,85.952,85.99,85.918,85.926,960000000.0
2005-11-09 04:00:00,85.941,85.973,85.9,85.952,1179500002.0
2005-11-09 04:05:00,85.97,85.988,85.917,85.949,991400004.0
2005-11-09 04:10:00,85.966,86.002,85.941,85.985,959499995.0
2005-11-09 04:15:00,86.003,86.016,85.946,85.975,1012699992.0
2005-11-09 04:20:00,85.971,86.004,85.948,85.993,772899995.0
2005-11-09 04:25:00,85.968,86.021,85.954,85.984,844499986.0
2005-11-09 04:30:00,85.97,86.031,85.954,86.017,1171799999.0
2005-11-09 04:35:00,86.032,86.049,85.976,86.018,817099993.0
2005-11-09 04:40:00,86.011,86.059,86.011,86.052,1213899996.0
2005-11-09 04:45:00,86.057,86.077,86.026,86.032,928300004.0
2005-11-09 04:50:00,86.034,86.072,85.991,86.045,1099599991.0
2005-11-09 04:55:00,86.028,86.054,85.988,86.025,905100004.0
2005-11-09 05:00:00,86.054,86.054,86.006,86.053,884599993.0
2005-11-09 05:05:00,86.016,86.046,85.984,86.008,967599995.0
2005-11-09 05:10:00,85.986,86.005,85.947,85.962,1021399995.0
2005-11-09 05:15:00,85.959,85.999,85.934,85.977,1061700000.0
2005-11-09 05:20:00,85.989,86.015,85.936,85.988,1091299998.0
2005-11-09 05:25:00,85.967,86.018,85.948,85.95,1022300001.0
2005-11-09 05:30:00,85.987,86.043,85.98,86.026,769000001.0
2005-11-09 05:35:00,86.01,86.027,85.959,86.001,1113099996.0
2005-11-09 05:40:00,85.999,86.049,85.99,86.019,948799998.0
2005-11-09 05:45:00,86.005,86.041,85.982,85.982,822099996.0
2005-11-09 05:50:00,85.987,86.044,85.968,85.993,1093199993.0
2005-11-09 05:55:00,85.989,86.036,85.978,85.999,1009300001.0
2005-11-09 06:00:00,86.005,86.018,85.966,85.985,1038399999.0
2005-11-09 06:05:00,86.012,86.012,85.955,85.985,1047099997.0
2005-11-09 06:10:00,85.994,86.026,85.968,85.995,974700000.0
2005-11-09 06:15:00,85.963,86.011,85.945,85.963,959799997.0
2005-11-09 06:20:00,85.981,86.011,85.958,85.995,1005999996.0
2005-11-09 06:25:00,86.01,86.011,85.947,85.988,944099992.0
2005-11-09 06:30:00,85.974,86.009,85.956,85.977,871799997.0
2005-11-09 06:35:00,85.982,86.013,85.952,85.987,922300000.0
2005-11-09 06:40:00,86.017,86.06,85.987,86.029,1013500000.0
2005-11-09 06:45:00,86.018,86.105,86.009,86.081,890599996.0
2005-11-09 06:50:00,86.098,86.145,86.068,86.082,1093300002.0
2005-11-09 06:55:00,86.091,86.116,86.046,86.116,845400002.0
2005-11-09 07:00:00,86.107,86.12,86.06,86.108,776400000.0
2005-11-09 07:05:00,86.088,86.171,86.053,86.145,779499997.0
2005-11-09 07:10:00,86.147,86.161,86.08,86.108,861999993.0
2005-11-09 07:15:00,86.091,86.126,86.035,86.092,1022499995.0
2005-11-09 07:20:00,86.107,86.115,86.018,86.038,862800000.0
2005-11-09 07:25:00,86.027,86.078,86.016,86.034,1165700003.0
2005-11-09 07:30:00,86.038,86.092,86.023,86.057,766400001.0
2005-11-09 07:35:00,86.076,86.096,86.015,86.029,944499998.0
2005-11-09 07:40:00,86.03,86.078,86.022,86.051,809500005.0
2005-11-09 07:45:00,86.026,86.077,86.004,86.037,1050699992.0
2005-11-09 07:50:00,86.056,86.105,86.024,86.081,902200003.0
2005-11-09 07:55:00,86.085,86.118,86.054,86.085,874500002.0
2005-11-09 08:00:00,86.096,86.131,86.078,86.099,955699995.0
2005-11-09 08:05:00,86.067,86.119,86.064,86.107,891600001.0
2005-11-09 08:10:00,86.093,86.14,86.067,86.099,1002999997.0
2005-11-09 08:15:00,86.089,86.111,86.059,86.09,966299996.0
2005-11-09 08:20:00,86.076,86.097,86.041,86.079,1058099995.0
2005-11-09 08:25:00,86.084,86.154,86.06,86.137,969200000.0
2005-11-09 08:30:00,86.139,86.15,86.06,86.106,1009899994.0
2005-11-09 08:35:00,86.109,86.131,86.034,86.101,950100003.0
2005-11-09 08:40:00,86.107,86.108,86.049,86.104,895999994.0
2005-11-09 08:45:00,86.107,86.121,86.08,86.106,921399997.0
2005-11-09 08:50:00,86.111,86.133,86.079,86.106,791299997.0
2005-11-09 08:55:00,86.112,86.159,86.093,86.125,796399998.0
2005-11-09 09:00:00,86.102,86.181,86.102,86.163,1200999997.0
2005-11-09 09:05:00,86.159,86.218,86.137,86.149,805700003.0
2005-11-09 09:10:00,86.163,86.202,86.149,86.164,922399989.0
2005-11-09 09:15:00,86.168,86.188,86.024,86.156,1032200000.0
2005-11-09 09:20:00,86.167,86.191,86.122,86.165,849500003.0
2005-11-09 09:25:00,86.183,86.21,86.152,86.18,1003499993.0
2005-11-09 09:30:00,86.19,86.217,86.162,86.205,795799997.0
2005-11-09 09:35:00,86.199,86.231,86.173,86.198,777999999.0
2005-11-09 09:40:00,86.193,86.247,86.175,86.204,742100007.0
2005-11-09 09:45:00,86.216,86.252,86.198,86.239,1117900000.0
2005-11-09 09:50:00,86.225,86.265,86.2,86.265,1317799991.0
2005-11-09 09:55:00,86.224,86.265,86.206,86.247,940699999.0
2005-11-09 10:00:00,86.245,86.266,86.216,86.242,969599992.0
2005-11-09 10:05:00,86.241,86.271,86.222,86.251,775999999.0
2005-11-09 10:10:00,86.244,86.26,86.176,86.204,711100002.0
2005-11-09 10:15:00,86.194,86.217,86.144,86.166,874199996.0
2005-11-09 10:20:00,86.195,86.195,86.128,86.166,919800002.0
2005-11-09 10:25:00,86.185,86.186,86.15,86.165,793000004.0
2005-11-09 10:30:00,86.174,86.233,86.154,86.201,1050800000.0
2005-11-09 10:35:00,86.213,86.213,86.124,86.148,1132599996.0
2005-11-09 10:40:00,86.143,86.162,86.122,86.15,1216900003.0
2005-11-09 10:45:00,86.136,86.174,86.098,86.126,892999991.0
2005-11-09 10:50:00,86.141,86.172,86.099,86.135,1115199992.0
2005-11-09 10:55:00,86.133,86.163,86.111,86.155,1040599995.0
2005-11-09 11:00:00,86.171,86.212,86.133,86.155,1015300001.0
2005-11-09 11:05:00,86.143,86.18,86.077,86.114,859800004.0
2005-11-09 11:10:00,86.115,86.165,86.095,86.138,844999995.0
2005-11-09 11:15:00,86.158,86.175,86.102,86.123,993099995.0
2005-11-09 11:20:00,86.122,86.182,86.112,86.162,834200000.0
2005-11-09 11:25:00,86.17,86.202,86.129,86.18,1113399998.0
2005-11-09 11:30:00,86.165,86.208,86.142,86.17,889599999.0
2005-11-09 11:35:00,86.178,86.203,86.138,86.196,1192499997.0
2005-11-09 11:40:00,86.18,86.201,86.156,86.175,1092399998.0
2005-11-09 11:45:00,86.201,86.224,86.156,86.176,1095700002.0
2005-11-09 11:50:00,86.175,86.193,86.115,86.175,930200003.0
2005-11-09 11:55:00,86.172,86.234,86.172,86.214,809299992.0
2005-11-09 12:00:00,86.175,86.196,86.147,86.176,1018300000.0
2005-11-09 12:05:00,86.182,86.191,86.108,86.125,1091499993.0
2005-11-09 12:10:00,86.11,86.171,86.105,86.148,830399995.0
2005-11-09 12:15:00,86.134,86.165,86.106,86.13,972599997.0
2005-11-09 12:20:00,86.13,86.184,86.103,86.143,959499997.0
2005-11-09 12:25:00,86.128,86.187,86.112,86.15,1127000001.0
2005-11-09 12:30:00,86.132,86.148,86.07,86.09,1072500000.0
2005-11-09 12:35:00,86.08,86.102,86.053,86.073,1005899999.0
2005-11-09 12:40:00,86.08,86.086,85.995,86.059,983099988.0
2005-11-09 12:45:00,86.057,86.133,86.006,86.118,976700002.0
2005-11-09 12:50:00,86.108,86.108,86.025,86.042,1030499998.0
2005-11-09 12:55:00,86.045,86.122,86.025,86.106,1034400003.0
2005-11-09 13:00:00,86.081,86.177,86.012,86.085,677700005.0
2005-11-09 13:05:00,86.042,86.077,86.011,86.06,983600005.0
2005-11-09 13:10:00,86.072,86.074,86.0,86.029,839899991.0
2005-11-09 13:15:00,86.008,86.064,85.981,86.06,1049400000.0
2005-11-09 13:20:00,86.061,86.085,86.048,86.075,1053999994.0
2005-11-09 13:25:00,86.073,86.145,86.059,86.131,925299998.0
2005-11-09 13:30:00,86.111,86.142,86.076,86.076,1142199996.0
2005-11-09 13:35:00,86.091,86.133,86.051,86.066,1133499991.0
2005-11-09 13:40:00,86.088,86.135,86.075,86.087,1145599998.0
2005-11-09 13:45:00,86.096,86.101,86.041,86.07,1232299996.0
2005-11-09 13:50:00,86.058,86.111,86.038,86.057,960300002.0
2005-11-09 13:55:00,86.07,86.113,86.039,86.07,1083900010.0
2005-11-09 14:00:00,86.059,86.115,86.056,86.102,777600002.0
2005-11-09 14:05:00,86.111,86.147,86.087,86.111,830499996.0
2005-11-09 14:10:00,86.132,86.183,86.098,86.127,835699997.0
2005-11-09 14:15:00,86.123,86.135,86.085,86.122,1140199998.0
2005-11-09 14:20:00,86.115,86.134,86.075,86.098,877799997.0
2005-11-09 14:25:00,86.099,86.145,86.088,86.113,842200003.0
2005-11-09 14:30:00,86.105,86.126,86.07,86.106,991499998.0
2005-11-09 14:35:00,86.085,86.108,86.058,86.075,880900001.0
2005-11-09 14:40:00,86.049,86.068,85.995,86.019,1025100007.0
2005-11-09 14:45:00,86.003,86.065,85.983,86.04,979499994.0
2005-11-09 14:50:00,86.015,86.073,86.002,86.022,902499995.0
2005-11-09 14:55:00,86.013,86.047,85.99,86.019,817299999.0
2005-11-09 15:00:00,86.023,86.042,85.965,85.997,806500000.0
2005-11-09 15:05:00,86.014,86.019,85.934,85.966,1093899991.0
2005-11-09 15:10:00,85.963,86.055,85.953,86.04,883799995.0
2005-11-09 15:15:00,86.039,86.088,86.022,86.033,923699996.0
2005-11-09 15:20:00,86.025,86.063,85.997,86.026,780799994.0
2005-11-09 15:25:00,86.08,86.08,86.006,86.046,955899999.0
2005-11-09 15:30:00,86.042,86.07,86.017,86.044,820900004.0
2005-11-09 15:35:00,86.051,86.095,86.04,86.095,1073599996.0
2005-11-09 15:40:00,86.098,86.099,86.004,86.03,832099997.0
2005-11-09 15:45:00,86.012,86.04,85.95,85.983,1020999999.0
2005-11-09 15:50:00,85.986,85.986,85.889,85.897,814299999.0
2005-11-09 15:55:00,85.89,85.938,85.876,85.918,1019699990.0
2005-11-09 16:00:00,85.93,85.93,85.855,85.883,880999998.0
2005-11-09 16:05:00,85.884,85.969,85.859,85.949,991400005.0
2005-11-09 16:10:00,85.938,85.97,85.889,85.928,871900002.0
2005-11-09 16:15:00,85.919,85.994,85.919,85.987,756100002.0
2005-11-09 16:20:00,85.975,86.008,85.959,85.961,963700000.0
2005-11-09 16:25:00,85.985,86.012,85.946,85.994,952999996.0
2005-11-09 16:30:00,86.03,86.075,86.0,86.065,1052499990.0
2005-11-09 16:35:00,86.032,86.074,86.015,86.043,984899999.0
2005-11-09 16:40:00,86.046,86.089,86.032,86.077,1182900005.0
2005-11-09 16:45:00,86.077,86.102,86.054,86.074,1069799993.0
2005-11-09 16:50:00,86.079,86.135,86.032,86.112,910899993.0
2005-11-09 16:55:00,86.093,86.125,85.997,86.018,1063799995.0
2005-11-09 17:00:00,85.999,86.039,85.973,86.009,1041499995.0
2005-11-09 17:05:00,86.018,86.023,85.976,86.004,849000002.0
2005-11-09 17:10:00,86.008,86.063,85.987,86.022,883399998.0
2005-11-09 17:15:00,86.029,86.053,85.978,85.984,997500003.0
2005-11-09 17:20:00,86.006,86.055,85.992,86.004,1013900001.0
2005-11-09 17:25:00,86.006,86.07,86.006,86.07,1246699990.0
2005-11-09 17:30:00,86.066,86.084,86.028,86.048,789600000.0
2005-11-09 17:35:00,86.069,86.11,86.035,86.089,987999997.0
2005-11-09 17:40:00,86.072,86.097,86.021,86.061,1055199998.0
2005-11-09 17:45:00,86.058,86.089,86.025,86.048,884399996.0
2005-11-09 17:50:00,86.058,86.093,86.022,86.058,975499999.0
2005-11-09 17:55:00,86.067,86.108,86.03,86.088,932000004.0
2005-11-09 18:00:00,86.09,86.109,85.986,86.04,7301599975.0
2005-11-09 18:05:00,86.038,86.102,86.026,86.026,9043999981.0
2005-11-09 18:10:00,86.027,86.111,86.007,86.097,7273099995.0
2005-11-09 18:15:00,86.21,86.24,86.094,86.139,4764699987.0
2005-11-09 18:20:00,86.129,86.26,86.093,86.117,7757700007.0
2005-11-09 18:25:00,86.24,86.28,86.114,86.156,7638599997.0
2005-11-09 18:30:00,86.153,86.31,86.096,86.129,6470399987.0
2005-11-09 18:35:00,86.112,86.153,86.082,86.102,5521599989.0
2005-11-09 18:40:00,86.135,86.155,86.098,86.098,4617899985.0
2005-11-09 18:45:00,86.114,86.211,86.114,86.161,3782999982.0
2005-11-09 18:50:00,86.148,86.196,86.117,86.156,4223399995.0
2005-11-09 18:55:00,86.148,86.177,86.09,86.104,4211499985.0
2005-11-09 19:00:00,86.125,86.164,86.066,86.141,3010599989.0
2005-11-09 19:05:00,86.151,86.197,86.115,86.161,3523499992.0
2005-11-09 19:10:00,86.172,86.226,86.144,86.175,2165099990.0
2005-11-09 19:15:00,86.178,86.197,86.128,86.186,2722800009.0
2005-11-09 19:20:00,86.169,86.232,86.127,86.193,3315699990.0
2005-11-09 19:25:00,86.196,86.235,86.151,86.223,4387599977.0
2005-11-09 19:30:00,86.204,86.257,86.185,86.214,3644299975.0
2005-11-09 19:35:00,86.226,86.279,86.187,86.244,3165999988.0
2005-11-09 19:40:00,86.262,86.269,86.202,86.208,2888199988.0
2005-11-09 19:45:00,86.214,86.263,86.197,86.206,2623499998.0
2005-11-09 19:50:00,86.214,86.29,86.189,86.27,2719299996.0
2005-11-09 19:55:00,86.264,86.337,86.247,86.311,2836499987.0
2005-11-09 20:00:00,86.31,86.343,86.239,86.293,2291699989.0
2005-11-09 20:05:00,86.295,86.384,86.265,86.348,3328699996.0
2005-11-09 20:10:00,86.374,86.401,86.295,86.314,4313999964.0
2005-11-09 20:15:00,86.307,86.372,86.306,86.343,2188500003.0
2005-11-09 20:20:00,86.352,86.427,86.312,86.339,2926599997.0
2005-11-09 20:25:00,86.36,86.406,86.309,86.374,4053199977.0
2005-11-09 20:30:00,86.412,86.533,86.403,86.446,4803199992.0
2005-11-09 20:35:00,86.445,86.487,86.423,86.452,2856299990.0
2005-11-09 20:40:00,86.436,86.524,86.425,86.487,4878499988.0
2005-11-09 20:45:00,86.487,86.507,86.454,86.501,3749999982.0
2005-11-09 20:50:00,86.505,86.505,86.429,86.445,3730599997.0
2005-11-09 20:55:00,86.452,86.59,86.423,86.565,5061099993.0
2005-11-09 21:00:00,86.562,86.585,86.481,86.49,3325699989.0
2005-11-09 21:05:00,86.509,86.558,86.417,86.538,3230600002.0
2005-11-09 21:10:00,86.528,86.598,86.494,86.578,2510000000.0
2005-11-09 21:15:00,86.574,86.635,86.493,86.622,3816399984.0
2005-11-09 21:20:00,86.624,86.624,86.558,86.583,4485999992.0
2005-11-09 21:25:00,86.575,86.64,86.544,86.625,2938099984.0
2005-11-09 21:30:00,86.617,86.657,86.599,86.637,1697099999.0
2005-11-09 21:35:00,86.66,86.698,86.595,86.697,1966900001.0
2005-11-09 21:40:00,86.688,86.722,86.635,86.688,2426999993.0
2005-11-09 21:45:00,86.718,86.72,86.63,86.654,1918799998.0
2005-11-09 21:50:00,86.676,86.703,86.64,86.665,1467600005.0
2005-11-09 21:55:00,86.667,86.687,86.614,86.668,1446800003.0
2005-11-09 22:00:00,86.656,86.674,86.555,86.606,2805800008.0
2005-11-09 22:05:00,86.599,86.599,86.519,86.531,1181900004.0
2005-11-09 22:10:00,86.566,86.608,86.531,86.562,1669499995.0
2005-11-09 22:15:00,86.562,86.581,86.481,86.547,1789000001.0
2005-11-09 22:20:00,86.548,86.568,86.493,86.503,1444699999.0
2005-11-09 22:25:00,86.499,86.534,86.451,86.518,1589500000.0
2005-11-09 22:30:00,86.501,86.524,86.432,86.481,2051099999.0
2005-11-09 22:35:00,86.514,86.555,86.461,86.506,1157900002.0
2005-11-09 22:40:00,86.511,86.562,86.487,86.492,1475399987.0
2005-11-09 22:45:00,86.542,86.584,86.486,86.53,1457299997.0
2005-11-09 22:50:00,86.472,86.543,86.436,86.518,1352700002.0
2005-11-09 22:55:00,86.481,86.605,86.481,86.56,1814700007.0
2005-11-09 23:00:00,86.586,86.601,86.513,86.55,1025099992.0
2005-11-09 23:05:00,86.537,86.589,86.509,86.562,895699999.0
2005-11-09 23:10:00,86.558,86.61,86.527,86.562,953399998.0
2005-11-09 23:15:00,86.548,86.608,86.506,86.594,941299998.0
2005-11-09 23:20:00,86.577,86.623,86.544,86.576,1224099994.0
2005-11-09 23:25:00,86.582,86.594,86.531,86.547,988099995.0
2005-11-09 23:30:00,86.58,86.62,86.524,86.563,852299998.0
2005-11-09 23:35:00,86.559,86.614,86.542,86.577,968099996.0
2005-11-09 23:40:00,86.568,86.616,86.527,86.539,1160800001.0
2005-11-09 23:45:00,86.546,86.64,86.542,86.627,1101900001.0
2005-11-09 23:50:00,86.584,86.616,86.482,86.538,974999997.0
2005-11-09 23:55:00,86.572,86.572,86.491,86.491,1038699994.0
2005-11-10 00:00:00,86.514,86.541,86.481,86.541,1040600000.0
2005-11-10 00:05:00,86.537,86.561,86.475,86.519,901600000.0
2005-11-10 00:10:00,86.509,86.584,86.503,86.544,1097899991.0
2005-11-10 00:15:00,86.552,86.601,86.54,86.562,1048499995.0
2005-11-10 00:20:00,86.576,86.605,86.469,86.469,1088799997.0
2005-11-10 00:25:00,86.494,86.547,86.455,86.485,1157899994.0
2005-11-10 00:30:00,86.525,86.537,86.453,86.508,833499997.0
2005-11-10 00:35:00,86.507,86.552,86.474,86.52,1306399990.0
2005-11-10 00:40:00,86.53,86.596,86.53,86.559,852800001.0
2005-11-10 00:45:00,86.557,86.62,86.535,86.62,845299995.0
2005-11-10 00:50:00,86.604,86.65,86.555,86.613,947500004.0
2005-11-10 00:55:00,86.632,86.646,86.593,86.594,926100002.0
2005-11-10 01:00:00,86.609,86.627,86.578,86.598,1040700002.0
2005-11-10 01:05:00,86.593,86.621,86.529,86.577,970000004.0
2005-11-10 01:10:00,86.585,86.641,86.572,86.596,964399991.0
2005-11-10 01:15:00,86.6,86.618,86.56,86.609,894499997.0
2005-11-10 01:20:00,86.605,86.629,86.57,86.614,1016199997.0
2005-11-10 01:25:00,86.604,86.641,86.568,86.628,974699996.0
2005-11-10 01:30:00,86.608,86.643,86.556,86.634,989600004.0
2005-11-10 01:35:00,86.652,86.652,86.577,86.595,883899999.0
2005-11-10 01:40:00,86.621,86.624,86.562,86.593,846699998.0
2005-11-10 01:45:00,86.598,86.674,86.581,86.634,1211799985.0
2005-11-10 01:50:00,86.662,86.668,86.597,86.597,1016099994.0
2005-11-10 01:55:00,86.62,86.667,86.605,86.633,991499999.0
2005-11-10 02:00:00,86.634,86.675,86.575,86.615,1249600004.0
2005-11-10 02:05:00,86.607,86.621,86.552,86.596,1238399996.0
2005-11-10 02:10:00,86.581,86.636,86.57,86.585,1009399999.0
2005-11-10 02:15:00,86.582,86.649,86.56,86.604,959599998.0
2005-11-10 02:20:00,86.604,86.618,86.547,86.555,1031499995.0
2005-11-10 02:25:00,86.528,86.581,86.497,86.5,944799999.0
2005-11-10 02:30:00,86.441,86.478,86.297,86.339,981899995.0
2005-11-10 02:35:00,86.338,86.349,86.284,86.315,796999999.0
2005-11-10 02:40:00,86.33,86.331,86.215,86.215,960899997.0
2005-11-10 02:45:00,86.211,86.251,86.192,86.218,1141399998.0
2005-11-10 02:50:00,86.217,86.242,86.183,86.194,1053599998.0
2005-11-10 02:55:00,86.204,86.238,86.182,86.234,1109899994.0
2005-11-10 03:00:00,86.226,86.243,86.181,86.242,870499997.0
2005-11-10 03:05:00,86.231,86.259,86.189,86.194,730999999.0
2005-11-10 03:10:00,86.217,86.25,86.178,86.196,1026900010.0
2005-11-10 03:15:00,86.2,86.246,86.156,86.241,910500006.0
2005-11-10 03:20:00,86.226,86.257,86.207,86.221,873700006.0
2005-11-10 03:25:00,86.235,86.321,86.219,86.32,1073499988.0
2005-11-10 03:30:00,86.319,86.332,86.276,86.29,1172999996.0
2005-11-10 03:35:00,86.29,86.344,86.287,86.315,920199995.0
2005-11-10 03:40:00,86.322,86.33,86.253,86.297,1063399995.0
2005-11-10 03:45:00,86.302,86.327,86.272,86.325,998500002.0
2005-11-10 03:50:00,86.283,86.338,86.249,86.255,939099996.0
2005-11-10 03:55:00,86.247,86.291,86.234,86.284,1035499995.0
2005-11-10 04:00:00,86.28,86.297,86.247,86.274,895599995.0
2005-11-10 04:05:00,86.29,86.309,86.243,86.292,925799995.0
2005-11-10 04:10:00,86.287,86.328,86.276,86.307,859299997.0
2005-11-10 04:15:00,86.291,86.309,86.247,86.277,990500003.0
2005-11-10 04:20:00,86.269,86.306,86.226,86.285,954999995.0
2005-11-10 04:25:00,86.262,86.311,86.253,86.274,922699999.0
2005-11-10 04:30:00,86.265,86.289,86.248,86.274,1125400001.0
2005-11-10 04:35:00,86.284,86.293,86.247,86.251,757000001.0
2005-11-10 04:40:00,86.253,86.298,86.242,86.267,1237299986.0
2005-11-10 04:45:00,86.259,86.322,86.258,86.322,1023199997.0
2005-11-10 04:50:00,86.277,86.327,86.267,86.288,1166899990.0
2005-11-10 04:55:00,86.278,86.318,86.266,86.286,990600000.0
2005-11-10 05:00:00,86.285,86.307,86.244,86.26,1053500009.0
2005-11-10 05:05:00,86.28,86.302,86.247,86.293,1058999995.0
2005-11-10 05:10:00,86.28,86.338,86.268,86.302,889599990.0
2005-11-10 05:15:00,86.292,86.31,86.243,86.255,951499999.0
2005-11-10 05:20:00,86.24,86.307,86.236,86.289,988999996.0
2005-11-10 05:25:00,86.258,86.299,86.243,86.271,924999996.0
2005-11-10 05:30:00,86.282,86.318,86.251,86.283,1004699997.0
2005-11-10 05:35:00,86.281,86.328,86.259,86.298,1101499988.0
2005-11-10 05:40:00,86.27,86.32,86.25,86.294,857399998.0
2005-11-10 05:45:00,86.294,86.307,86.246,86.272,751200004.0
2005-11-10 05:50:00,86.277,86.317,86.233,86.258,954699999.0
2005-11-10 05:55:00,86.245,86.309,86.215,86.282,853299998.0
2005-11-10 06:00:00,86.271,86.309,86.247,86.287,1044499987.0
2005-11-10 06:05:00,86.31,86.317,86.265,86.307,948399996.0
2005-11-10 06:10:00,86.292,86.314,86.249,86.282,872399996.0
2005-11-10 06:15:00,86.28,86.311,86.228,86.239,879400000.0
2005-11-10 06:20:00,86.25,86.291,86.226,86.236,1142599995.0
2005-11-10 06:25:00,86.239,86.284,86.23,86.283,1038300004.0
2005-11-10 06:30:00,86.259,86.305,86.248,86.254,838100005.0
2005-11-10 06:35:00,86.261,86.307,86.247,86.291,1119899991.0
2005-11-10 06:40:00,86.287,86.301,86.252,86.264,1088199993.0
2005-11-10 06:45:00,86.259,86.312,86.251,86.253,995399996.0
2005-11-10 06:50:00,86.281,86.315,86.258,86.281,1151800001.0
2005-11-10 06:55:00,86.296,86.297,86.224,86.255,833499999.0
2005-11-10 07:00:00,86.265,86.281,86.208,86.212,921599995.0
2005-11-10 07:05:00,86.229,86.252,86.184,86.219,845299999.0
2005-11-10 07:10:00,86.24,86.257,86.196,86.231,986499998.0
2005-11-10 07:15:00,86.215,86.279,86.207,86.219,936300002.0
2005-11-10 07:20:00,86.239,86.293,86.192,86.254,950799993.0
2005-11-10 07:25:00,86.234,86.287,86.23,86.262,975700003.0
2005-11-10 07:30:00,86.254,86.283,86.218,86.246,821899999.0
2005-11-10 07:35:00,86.267,86.276,86.231,86.26,1013399996.0
2005-11-10 07:40:00,86.241,86.288,86.214,86.278,842499994.0
2005-11-10 07:45:00,86.249,86.285,86.214,86.237,1018899998.0
2005-11-10 07:50:00,86.249,86.279,86.211,86.229,964500002.0
2005-11-10 07:55:00,86.241,86.299,86.237,86.262,1049899998.0
2005-11-10 08:00:00,86.265,86.292,86.239,86.264,964099996.0
2005-11-10 08:05:00,86.267,86.303,86.248,86.273,1132800007.0
2005-11-10 08:10:00,86.264,86.291,86.222,86.265,960400000.0
2005-11-10 08:15:00,86.26,86.272,86.206,86.254,1050699999.0
2005-11-10 08:20:00,86.252,86.284,86.208,86.262,1092500000.0
2005-11-10 08:25:00,86.285,86.311,86.246,86.298,907099993.0
2005-11-10 08:30:00,86.306,86.344,86.247,86.303,1066799993.0
2005-11-10 08:35:00,86.288,86.325,86.253,86.319,562700002.0
2005-11-10 08:40:00,86.308,86.334,86.268,86.283,1084900001.0
2005-11-10 08:45:00,86.289,86.325,86.261,86.325,1034499994.0
2005-11-10 08:50:00,86.319,86.339,86.287,86.312,1074300003.0
2005-11-10 08:55:00,86.311,86.354,86.291,86.341,906700008.0
2005-11-10 09:00:00,86.316,86.342,86.239,86.239,1237699997.0
2005-11-10 09:05:00,86.273,86.303,86.231,86.239,1054199999.0
2005-11-10 09:10:00,86.243,86.271,86.204,86.231,887899996.0
2005-11-10 09:15:00,86.243,86.251,86.178,86.214,839999999.0
2005-11-10 09:20:00,86.219,86.234,86.157,86.171,863399999.0
2005-11-10 09:25:00,86.161,86.177,86.123,86.147,868800000.0
2005-11-10 09:30:00,86.163,86.187,86.13,86.148,819199997.0
2005-11-10 09:35:00,86.159,86.203,86.142,86.198,916900000.0
2005-11-10 09:40:00,86.167,86.191,86.122,86.137,965999991.0
2005-11-10 09:45:00,86.154,86.197,86.136,86.136,932999993.0
2005-11-10 09:50:00,86.137,86.149,86.101,86.114,970099999.0
2005-11-10 09:55:00,86.121,86.121,86.069,86.117,1011100000.0
2005-11-10 10:00:00,86.099,86.134,86.076,86.092,744300002.0
2005-11-10 10:05:00,86.082,86.143,86.075,86.134,1054099998.0
2005-11-10 10:10:00,86.12,86.154,86.099,86.131,803599994.0
2005-11-10 10:15:00,86.13,86.167,86.1,86.167,814300003.0
2005-11-10 10:20:00,86.167,86.225,86.147,86.214,904300002.0
2005-11-10 10:25:00,86.227,86.24,86.198,86.238,956999990.0
2005-11-10 10:30:00,86.247,86.253,86.175,86.195,966199989.0
2005-11-10 10:35:00,86.208,86.222,86.133,86.135,992900000.0
2005-11-10 10:40:00,86.167,86.185,86.119,86.163,1407499998.0
2005-11-10 10:45:00,86.164,86.216,86.148,86.189,720400000.0
2005-11-10 10:50:00,86.206,86.239,86.163,86.169,968900001.0
2005-11-10 10:55:00,86.184,86.209,86.169,86.194,1087299993.0
2005-11-10 11:00:00,86.213,86.26,86.159,86.167,1073100001.0
2005-11-10 11:05:00,86.166,86.236,86.15,86.217,655000001.0
2005-11-10 11:10:00,86.231,86.286,86.215,86.275,884300005.0
2005-11-10 11:15:00,86.258,86.29,86.23,86.27,944499998.0
2005-11-10 11:20:00,86.282,86.304,86.243,86.26,867399999.0
2005-11-10 11:25:00,86.272,86.301,86.235,86.276,886499998.0
2005-11-10 11:30:00,86.294,86.311,86.232,86.274,872199999.0
2005-11-10 11:35:00,86.284,86.293,86.232,86.248,1024299995.0
2005-11-10 11:40:00,86.207,86.276,86.207,86.216,978199998.0
2005-11-10 11:45:00,86.249,86.267,86.208,86.246,1104600003.0
2005-11-10 11:50:00,86.246,86.286,86.22,86.285,1143199989.0
2005-11-10 11:55:00,86.283,86.346,86.248,86.342,1172199999.0
2005-11-10 12:00:00,86.32,86.376,86.32,86.376,803199993.0
2005-11-10 12:05:00,86.348,86.383,86.289,86.366,999599993.0
2005-11-10 12:10:00,86.362,86.383,86.321,86.334,964400001.0
2005-11-10 12:15:00,86.344,86.374,86.289,86.299,864499995.0
2005-11-10 12:20:00,86.312,86.364,86.291,86.348,1100200001.0
2005-11-10 12:25:00,86.349,86.363,86.295,86.338,1054399991.0
2005-11-10 12:30:00,86.325,86.357,86.313,86.348,1073699995.0
2005-11-10 12:35:00,86.355,86.37,86.326,86.339,972500004.0
2005-11-10 12:40:00,86.34,86.385,86.311,86.369,797999997.0
2005-11-10 12:45:00,86.382,86.382,86.298,86.363,862200000.0
2005-11-10 12:50:00,86.348,86.376,86.309,86.35,1114199994.0
2005-11-10 12:55:00,86.342,86.364,86.252,86.26,856999998.0
2005-11-10 13:00:00,86.276,86.301,86.239,86.275,1003400000.0
2005-11-10 13:05:00,86.304,86.336,86.254,86.3,1254500002.0
2005-11-10 13:10:00,86.298,86.33,86.284,86.289,880400002.0
2005-11-10 13:15:00,86.291,86.309,86.237,86.27,1182399990.0
2005-11-10 13:20:00,86.233,86.314,86.222,86.256,1105799994.0
2005-11-10 13:25:00,86.26,86.314,86.256,86.304,1025399997.0
2005-11-10 13:30:00,86.286,86.325,86.261,86.302,868699996.0
2005-11-10 13:35:00,86.312,86.383,86.281,86.355,1040099994.0
2005-11-10 13:40:00,86.361,86.392,86.322,86.347,1064600000.0
2005-11-10 13:45:00,86.326,86.367,86.302,86.364,1152900000.0
2005-11-10 13:50:00,86.34,86.403,86.324,86.379,978699988.0
2005-11-10 13:55:00,86.417,86.435,86.392,86.426,1176599998.0
2005-11-10 14:00:00,86.435,86.451,86.39,86.422,919099992.0
2005-11-10 14:05:00,86.414,86.444,86.401,86.421,1127900000.0
2005-11-10 14:10:00,86.432,86.455,86.396,86.414,908299996.0
2005-11-10 14:15:00,86.415,86.457,86.374,86.394,969499995.0
2005-11-10 14:20:00,86.421,86.439,86.375,86.389,1133399995.0
2005-11-10 14:25:00,86.369,86.407,86.333,86.388,967899998.0
2005-11-10 14:30:00,86.383,86.431,86.349,86.378,1075199995.0
2005-11-10 14:35:00,86.362,86.373,86.3,86.314,713899996.0
2005-11-10 14:40:00,86.305,86.324,86.252,86.277,931299999.0
2005-11-10 14:45:00,86.28,86.354,86.274,86.317,950199995.0
2005-11-10 14:50:00,86.315,86.34,86.29,86.304,956299999.0
2005-11-10 14:55:00,86.297,86.304,86.226,86.267,847700006.0
2005-11-10 15:00:00,86.237,86.291,86.234,86.244,978700000.0
2005-11-10 15:05:00,86.257,86.264,86.166,86.211,1308399996.0
2005-11-10 15:10:00,86.233,86.254,86.193,86.251,1101500001.0
2005-11-10 15:15:00,86.255,86.32,86.255,86.297,896999998.0
2005-11-10 15:20:00,86.3,86.366,86.285,86.335,1039199995.0
2005-11-10 15:25:00,86.386,86.405,86.338,86.382,1005799998.0
2005-11-10 15:30:00,86.321,86.419,86.307,86.397,1025099992.0
2005-11-10 15:35:00,86.41,86.444,86.348,86.412,713199998.0
2005-11-10 15:40:00,86.422,86.431,86.342,86.342,916899990.0
2005-11-10 15:45:00,86.358,86.434,86.338,86.387,1046000001.0
2005-11-10 15:50:00,86.395,86.429,86.372,86.388,767699997.0
2005-11-10 15:55:00,86.37,86.428,86.351,86.375,877999998.0
2005-11-10 16:00:00,86.357,86.403,86.296,86.33,951599998.0
2005-11-10 16:05:00,86.332,86.377,86.296,86.377,996999997.0
2005-11-10 16:10:00,86.378,86.425,86.323,86.406,768699998.0
2005-11-10 16:15:00,86.407,86.41,86.335,86.388,932199995.0
2005-11-10 16:20:00,86.368,86.409,86.347,86.362,1161399995.0
2005-11-10 16:25:00,86.358,86.45,86.35,86.423,1031499996.0
2005-11-10 16:30:00,86.426,86.471,86.408,86.447,1021399999.0
2005-11-10 16:35:00,86.437,86.486,86.335,86.351,783899998.0
2005-11-10 16:40:00,86.331,86.414,86.322,86.361,1047000002.0
2005-11-10 16:45:00,86.358,86.403,86.334,86.385,1064899997.0
2005-11-10 16:50:00,86.392,86.412,86.347,86.384,1013299998.0
2005-11-10 16:55:00,86.398,86.434,86.38,86.393,974899997.0
2005-11-10 17:00:00,86.407,86.413,86.33,86.347,1127699999.0
2005-11-10 17:05:00,86.344,86.352,86.216,86.216,871200006.0
2005-11-10 17:10:00,86.243,86.276,86.194,86.25,1070399999.0
2005-11-10 17:15:00,86.26,86.328,86.242,86.303,847000003.0
2005-11-10 17:20:00,86.331,86.348,86.296,86.316,1115599995.0
2005-11-10 17:25:00,86.326,86.346,86.268,86.29,1028499993.0
2005-11-10 17:30:00,86.303,86.313,86.217,86.234,812899999.0
2005-11-10 17:35:00,86.24,86.263,86.161,86.178,1098399989.0
2005-11-10 17:40:00,86.186,86.202,86.113,86.145,1131999997.0
2005-11-10 17:45:00,86.159,86.193,86.115,86.121,773099993.0
2005-11-10 17:50:00,86.128,86.176,86.113,86.148,826099999.0
2005-11-10 17:55:00,86.152,86.211,86.109,86.209,960999995.0
2005-11-10 18:00:00,86.196,86.31,86.161,86.203,7006500004.0
2005-11-10 18:05:00,86.23,86.32,86.183,86.225,8201299949.0
2005-11-10 18:10:00,86.217,86.242,86.165,86.209,7032800001.0
2005-11-10 18:15:00,86.24,86.3,86.14,86.178,5318699971.0
2005-11-10 18:20:00,86.177,86.28,86.124,86.183,8431499979.0
2005-11-10 18:25:00,86.29,86.3,86.148,86.17,7338699959.0
2005-11-10 18:30:00,86.169,86.239,86.13,86.188,7526199999.0
2005-11-10 18:35:00,86.17,86.197,86.086,86.099,5098199972.0
2005-11-10 18:40:00,86.106,86.162,86.088,86.125,4366700000.0
2005-11-10 18:45:00,86.125,86.213,86.097,86.189,3850999988.0
2005-11-10 18:50:00,86.181,86.219,86.154,86.178,4142199996.0
2005-11-10 18:55:00,86.215,86.255,86.189,86.216,4005400000.0
2005-11-10 19:00:00,86.211,86.264,86.199,86.211,2890800001.0
2005-11-10 19:05:00,86.208,86.244,86.18,86.19,3672099993.0
2005-11-10 19:10:00,86.213,86.236,86.159,86.223,1865199995.0
2005-11-10 19:15:00,86.228,86.244,86.168,86.21,2773600002.0
2005-11-10 19:20:00,86.205,86.24,86.145,86.219,3169200002.0
2005-11-10 19:25:00,86.217,86.243,86.159,86.203,4273399987.0
2005-11-10 19:30:00,86.214,86.258,86.161,86.214,3825699991.0
2005-11-10 19:35:00,86.224,86.224,86.14,86.17,3335599989.0
2005-11-10 19:40:00,86.188,86.209,86.145,86.171,3236499992.0
2005-11-10 19:45:00,86.197,86.214,86.152,86.194,2654399993.0
2005-11-10 19:50:00,86.194,86.228,86.149,86.159,2586799982.0
2005-11-10 19:55:00,86.18,86.226,86.146,86.215,2767899999.0
2005-11-10 20:00:00,86.228,86.3,86.203,86.276,2138999998.0
2005-11-10 20:05:00,86.26,86.313,86.225,86.273,2655099996.0
2005-11-10 20:10:00,86.288,86.363,86.287,86.296,3903199998.0
2005-11-10 20:15:00,86.285,86.329,86.267,86.294,2298800004.0
2005-11-10 20:20:00,86.312,86.333,86.27,86.286,2867299994.0
2005-11-10 20:25:00,86.298,86.367,86.273,86.279,4141200003.0
2005-11-10 20:30:00,86.285,86.365,86.275,86.338,4523299972.0
2005-11-10 20:35:00,86.348,86.359,86.301,86.331,3187199985.0
2005-11-10 20:40:00,86.33,86.343,86.234,86.239,5403399986.0
2005-11-10 20:45:00,86.289,86.32,86.245,86.271,3704999988.0
2005-11-10 20:50:00,86.308,86.322,86.248,86.3,3577100008.0
2005-11-10 20:55:00,86.303,86.329,86.263,86.321,5207899980.0
2005-11-10 21:00:00,86.327,86.352,86.265,86.282,3714200005.0
2005-11-10 21:05:00,86.308,86.326,86.255,86.303,3275600005.0
2005-11-10 21:10:00,86.283,86.339,86.255,86.32,2675499999.0
2005-11-10 21:15:00,86.318,86.338,86.239,86.309,3705699968.0
2005-11-10 21:20:00,86.303,86.349,86.261,86.312,4509599992.0
2005-11-10 21:25:00,86.322,86.348,86.262,86.29,2835499998.0
2005-11-10 21:30:00,86.271,86.322,86.259,86.299,2100399991.0
2005-11-10 21:35:00,86.301,86.306,86.247,86.293,1932399999.0
2005-11-10 21:40:00,86.242,86.315,86.242,86.307,2518099998.0
2005-11-10 21:45:00,86.285,86.334,86.265,86.282,1972999997.0
2005-11-10 21:50:00,86.275,86.312,86.25,86.257,1513499992.0
2005-11-10 21:55:00,86.242,86.281,86.2,86.269,1231699996.0
2005-11-10 22:00:00,86.27,86.275,86.2,86.215,3233299992.0
2005-11-10 22:05:00,86.206,86.285,86.206,86.248,999499996.0
2005-11-10 22:10:00,86.29,86.331,86.234,86.251,1815299992.0
2005-11-10 22:15:00,86.261,86.342,86.252,86.3,1645899993.0
2005-11-10 22:20:00,86.297,86.337,86.206,86.24,1559499994.0
2005-11-10 22:25:00,86.254,86.273,86.195,86.273,1708399999.0
2005-11-10 22:30:00,86.275,86.306,86.17,86.199,2367700002.0
2005-11-10 22:35:00,86.238,86.265,86.174,86.187,1441700003.0
2005-11-10 22:40:00,86.182,86.23,86.146,86.211,1477999999.0
2005-11-10 22:45:00,86.195,86.252,86.179,86.231,1326800014.0
2005-11-10 22:50:00,86.23,86.233,86.143,86.15,1613499991.0
2005-11-10 22:55:00,86.171,86.24,86.148,86.164,1508299992.0
2005-11-10 23:00:00,86.217,86.235,86.1,86.222,1149100001.0
2005-11-10 23:05:00,86.23,86.242,86.171,86.198,973100002.0
2005-11-10 23:10:00,86.188,86.226,86.158,86.189,992199990.0
2005-11-10 23:15:00,86.171,86.239,86.162,86.169,986899996.0
2005-11-10 23:20:00,86.2,86.241,86.165,86.214,1024599999.0
2005-11-10 23:25:00,86.215,86.287,86.188,86.268,883499992.0
2005-11-10 23:30:00,86.255,86.32,86.241,86.25,969399999.0
2005-11-10 23:35:00,86.261,86.284,86.215,86.252,952300001.0
2005-11-10 23:40:00,86.226,86.265,86.202,86.262,1189600001.0
2005-11-10 23:45:00,86.227,86.28,86.227,86.245,1069099995.0
2005-11-10 23:50:00,86.238,86.271,86.197,86.245,745300006.0
2005-11-10 23:55:00,86.24,86.3,86.221,86.245,1002799999.0
2005-11-11 00:00:00,86.264,86.305,86.203,86.243,815599995.0
2005-11-11 00:05:00,86.222,86.261,86.187,86.24,907599996.0
2005-11-11 00:10:00,86.204,86.268,86.204,86.235,1099599996.0
2005-11-11 00:15:00,86.236,86.278,86.217,86.235,1136999995.0
2005-11-11 00:20:00,86.206,86.306,86.193,86.268,899399989.0
2005-11-11 00:25:00,86.254,86.31,86.217,86.225,1029999992.0
2005-11-11 00:30:00,86.213,86.271,86.191,86.235,923999989.0
2005-11-11 00:35:00,86.235,86.282,86.213,86.224,1060999994.0
2005-11-11 00:40:00,86.223,86.259,86.188,86.223,1035100003.0
2005-11-11 00:45:00,86.225,86.276,86.196,86.226,740500000.0
2005-11-11 00:50:00,86.235,86.27,86.209,86.221,1020500005.0
2005-11-11 00:55:00,86.221,86.251,86.166,86.18,951399994.0
2005-11-11 01:00:00,86.162,86.194,86.131,86.165,972599999.0
2005-11-11 01:05:00,86.155,86.194,86.124,86.157,1196099998.0
2005-11-11 01:10:00,86.158,86.204,86.143,86.18,980000005.0
2005-11-11 01:15:00,86.175,86.204,86.147,86.168,883199997.0
2005-11-11 01:20:00,86.154,86.184,86.081,86.114,842000002.0
2005-11-11 01:25:00,86.104,86.158,86.101,86.112,1028899989.0
2005-11-11 01:30:00,86.135,86.157,86.085,86.111,1036200005.0
2005-11-11 01:35:00,86.123,86.156,86.082,86.13,953999995.0
2005-11-11 01:40:00,86.148,86.181,86.097,86.102,1122300004.0
2005-11-11 01:45:00,86.113,86.155,86.095,86.106,1017400005.0
2005-11-11 01:50:00,86.084,86.151,86.08,86.108,927200000.0
2005-11-11 01:55:00,86.139,86.148,86.083,86.105,1185399990.0
2005-11-11 02:00:00,86.1,86.118,86.063,86.08,1108700002.0
2005-11-11 02:05:00,86.097,86.201,86.065,86.2,999999992.0
2005-11-11 02:10:00,86.196,86.196,86.133,86.158,993500002.0
2005-11-11 02:15:00,86.155,86.185,86.108,86.128,1004700005.0
2005-11-11 02:20:00,86.113,86.133,86.087,86.103,1094600000.0
2005-11-11 02:25:00,86.09,86.167,86.09,86.127,1195999997.0
2005-11-11 02:30:00,86.14,86.161,86.11,86.138,837800002.0
2005-11-11 02:35:00,86.133,86.16,86.079,86.081,771500000.0
2005-11-11 02:40:00,86.115,86.115,86.012,86.029,827899997.0
2005-11-11 02:45:00,86.046,86.072,86.013,86.038,1004600004.0
2005-11-11 02:50:00,86.018,86.073,86.011,86.045,904300001.0
2005-11-11 02:55:00,86.057,86.077,86.034,86.054,1117099999.0
2005-11-11 03:00:00,86.07,86.086,86.026,86.048,837799996.0
2005-11-11 03:05:00,86.045,86.091,86.027,86.069,1270299996.0
2005-11-11 03:10:00,86.069,86.117,86.066,86.097,1075599998.0
2005-11-11 03:15:00,86.12,86.123,86.051,86.072,1079499999.0
2005-11-11 03:20:00,86.098,86.103,86.038,86.049,786299994.0
2005-11-11 03:25:00,86.06,86.097,86.04,86.055,907799997.0
2005-11-11 03:30:00,86.081,86.102,86.05,86.083,896700002.0
2005-11-11 03:35:00,86.081,86.124,86.044,86.099,945899992.0
2005-11-11 03:40:00,86.113,86.128,86.062,86.099,1025799999.0
2005-11-11 03:45:00,86.124,86.13,86.074,86.112,844700000.0
2005-11-11 03:50:00,86.096,86.152,86.084,86.138,800099992.0
2005-11-11 03:55:00,86.124,86.161,86.106,86.143,756999995.0
2005-11-11 04:00:00,86.122,86.161,86.104,86.133,1079999986.0
2005-11-11 04:05:00,86.138,86.237,86.126,86.211,839799999.0
2005-11-11 04:10:00,86.222,86.223,86.159,86.198,1082600001.0
2005-11-11 04:15:00,86.188,86.212,86.158,86.17,1240899996.0
2005-11-11 04:20:00,86.169,86.214,86.145,86.181,917399997.0
2005-11-11 04:25:00,86.16,86.199,86.142,86.173,832900000.0
2005-11-11 04:30:00,86.187,86.209,86.154,86.176,1266500000.0
2005-11-11 04:35:00,86.171,86.22,86.166,86.172,815300000.0
2005-11-11 04:40:00,86.183,86.224,86.163,86.2,988899995.0
2005-11-11 04:45:00,86.208,86.258,86.19,86.245,947199999.0
2005-11-11 04:50:00,86.24,86.251,86.201,86.236,1094600000.0
2005-11-11 04:55:00,86.207,86.241,86.177,86.222,882200002.0
2005-11-11 05:00:00,86.227,86.244,86.199,86.24,981299995.0
2005-11-11 05:05:00,86.235,86.262,86.211,86.245,936599996.0
2005-11-11 05:10:00,86.234,86.278,86.21,86.238,987399990.0
2005-11-11 05:15:00,86.24,86.262,86.204,86.252,1086300003.0
2005-11-11 05:20:00,86.24,86.247,86.184,86.199,956800000.0
2005-11-11 05:25:00,86.201,86.24,86.18,86.227,915200001.0
2005-11-11 05:30:00,86.238,86.253,86.206,86.226,1068900001.0
2005-11-11 05:35:00,86.211,86.269,86.188,86.228,1076699989.0
2005-11-11 05:40:00,86.218,86.26,86.18,86.21,819299999.0
2005-11-11 05:45:00,86.214,86.234,86.167,86.186,880600003.0
2005-11-11 05:50:00,86.205,86.218,86.147,86.147,973199988.0
2005-11-11 05:55:00,86.171,86.216,86.155,86.209,759999997.0
2005-11-11 06:00:00,86.203,86.238,86.18,86.204,1028700004.0
2005-11-11 06:05:00,86.2,86.228,86.179,86.213,845999997.0
2005-11-11 06:10:00,86.203,86.219,86.162,86.162,984000001.0
2005-11-11 06:15:00,86.175,86.195,86.145,86.16,879500007.0
2005-11-11 06:20:00,86.185,86.214,86.164,86.17,1089899998.0
2005-11-11 06:25:00,86.173,86.203,86.138,86.154,1069299997.0
2005-11-11 06:30:00,86.143,86.191,86.143,86.158,963800001.0
2005-11-11 06:35:00,86.168,86.19,86.124,86.153,1069000002.0
2005-11-11 06:40:00,86.159,86.173,86.129,86.138,1115199987.0
2005-11-11 06:45:00,86.12,86.167,86.099,86.133,865999996.0
2005-11-11 06:50:00,86.152,86.166,86.121,86.15,941799997.0
2005-11-11 06:55:00,86.142,86.211,86.109,86.198,933000004.0
2005-11-11 07:00:00,86.162,86.187,86.144,86.171,833899999.0
2005-11-11 07:05:00,86.161,86.209,86.148,86.178,906499993.0
2005-11-11 07:10:00,86.184,86.21,86.158,86.194,962099999.0
2005-11-11 07:15:00,86.19,86.245,86.172,86.218,968899997.0
2005-11-11 07:20:00,86.191,86.23,86.143,86.165,838199997.0
2005-11-11 07:25:00,86.174,86.22,86.164,86.195,1111900000.0
2005-11-11 07:30:00,86.21,86.236,86.165,86.213,979199993.0
2005-11-11 07:35:00,86.209,86.234,86.18,86.205,1074399993.0
2005-11-11 07:40:00,86.197,86.234,86.173,86.215,888200003.0
2005-11-11 07:45:00,86.195,86.265,86.182,86.224,914999994.0
2005-11-11 07:50:00,86.233,86.261,86.193,86.21,1026099992.0
2005-11-11 07:55:00,86.225,86.247,86.173,86.227,1109600002.0
2005-11-11 08:00:00,86.219,86.256,86.193,86.224,998899993.0
2005-11-11 08:05:00,86.236,86.271,86.203,86.266,820300001.0
2005-11-11 08:10:00,86.256,86.285,86.212,86.233,1107399991.0
2005-11-11 08:15:00,86.219,86.243,86.178,86.219,880900004.0
2005-11-11 08:20:00,86.202,86.252,86.19,86.215,907599999.0
2005-11-11 08:25:00,86.193,86.244,86.17,86.197,751000003.0
2005-11-11 08:30:00,86.222,86.234,86.165,86.169,1235599998.0
2005-11-11 08:35:00,86.171,86.215,86.148,86.203,1073699996.0
2005-11-11 08:40:00,86.193,86.22,86.168,86.186,865800002.0
2005-11-11 08:45:00,86.189,86.257,86.175,86.257,739899997.0
2005-11-11 08:50:00,86.249,86.275,86.225,86.275,840900001.0
2005-11-11 08:55:00,86.266,86.307,86.245,86.296,963099996.0
2005-11-11 09:00:00,86.286,86.304,86.233,86.263,1046600000.0
2005-11-11 09:05:00,86.263,86.274,86.213,86.237,995799993.0
2005-11-11 09:10:00,86.214,86.311,86.214,86.3,730599994.0
2005-11-11 09:15:00,86.291,86.317,86.201,86.304,948600003.0
2005-11-11 09:20:00,86.309,86.32,86.233,86.278,988599999.0
2005-11-11 09:25:00,86.286,86.321,86.255,86.273,1016599995.0
2005-11-11 09:30:00,86.283,86.319,86.265,86.305,923000000.0
2005-11-11 09:35:00,86.311,86.323,86.289,86.317,845399993.0
2005-11-11 09:40:00,86.311,86.321,86.255,86.279,887499992.0
2005-11-11 09:45:00,86.286,86.322,86.257,86.302,1074799998.0
2005-11-11 09:50:00,86.268,86.318,86.239,86.239,1126900005.0
2005-11-11 09:55:00,86.232,86.26,86.196,86.232,1101499999.0
2005-11-11 10:00:00,86.213,86.268,86.18,86.187,889199992.0
2005-11-11 10:05:00,86.227,86.264,86.174,86.251,916499996.0
2005-11-11 10:10:00,86.202,86.274,86.196,86.229,891500001.0
2005-11-11 10:15:00,86.203,86.257,86.196,86.234,1029299994.0
2005-11-11 10:20:00,86.248,86.288,86.225,86.257,1048200005.0
2005-11-11 10:25:00,86.268,86.295,86.238,86.271,1142000007.0
2005-11-11 10:30:00,86.27,86.27,86.199,86.231,960300000.0
2005-11-11 10:35:00,86.273,86.273,86.202,86.233,1096399998.0
2005-11-11 10:40:00,86.22,86.247,86.182,86.207,1116399998.0
2005-11-11 10:45:00,86.181,86.243,86.174,86.192,1137500001.0
2005-11-11 10:50:00,86.211,86.3,86.208,86.243,843999993.0
2005-11-11 10:55:00,86.277,86.279,86.156,86.191,1054400003.0
2005-11-11 11:00:00,86.192,86.253,86.152,86.234,886799994.0
2005-11-11 11:05:00,86.206,86.243,86.192,86.201,923700006.0
2005-11-11 11:10:00,86.209,86.237,86.192,86.2,1004699995.0
2005-11-11 11:15:00,86.193,86.238,86.171,86.176,933300002.0
2005-11-11 11:20:00,86.178,86.302,86.16,86.274,1068599990.0
2005-11-11 11:25:00,86.262,86.281,86.22,86.229,1078000013.0
2005-11-11 11:30:00,86.227,86.239,86.175,86.18,1174199987.0
2005-11-11 11:35:00,86.191,86.234,86.127,86.234,1068100005.0
2005-11-11 11:40:00,86.193,86.271,86.193,86.239,937999997.0
2005-11-11 11:45:00,86.237,86.273,86.22,86.266,1187099994.0
2005-11-11 11:50:00,86.25,86.307,86.216,86.24,1125999993.0
2005-11-11 11:55:00,86.241,86.264,86.22,86.244,888399998.0
2005-11-11 12:00:00,86.236,86.295,86.222,86.274,973700005.0
2005-11-11 12:05:00,86.29,86.326,86.271,86.291,1098799986.0
2005-11-11 12:10:00,86.266,86.313,86.262,86.272,908099993.0
2005-11-11 12:15:00,86.284,86.337,86.26,86.297,1153999991.0
2005-11-11 12:20:00,86.284,86.344,86.282,86.318,1001299999.0
2005-11-11 12:25:00,86.33,86.347,86.28,86.323,984600003.0
2005-11-11 12:30:00,86.313,86.339,86.281,86.313,1062499994.0
2005-11-11 12:35:00,86.343,86.369,86.309,86.323,1144199991.0
2005-11-11 12:40:00,86.32,86.346,86.29,86.292,1075599995.0
2005-11-11 12:45:00,86.297,86.338,86.244,86.279,949400004.0
2005-11-11 12:50:00,86.265,86.31,86.25,86.29,988699986.0
2005-11-11 12:55:00,86.3,86.318,86.264,86.311,1039599997.0
2005-11-11 13:00:00,86.3,86.34,86.276,86.34,877799993.0
2005-11-11 13:05:00,86.311,86.373,86.284,86.314,1059399998.0
2005-11-11 13:10:00,86.329,86.345,86.283,86.324,1015599992.0
2005-11-11 13:15:00,86.327,86.335,86.279,86.303,840899993.0
2005-11-11 13:20:00,86.299,86.375,86.28,86.353,933199998.0
2005-11-11 13:25:00,86.345,86.356,86.306,86.344,961199996.0
2005-11-11 13:30:00,86.326,86.375,86.309,86.355,977899997.0
2005-11-11 13:35:00,86.348,86.439,86.331,86.408,1067499992.0
2005-11-11 13:40:00,86.395,86.413,86.352,86.386,1112999997.0
2005-11-11 13:45:00,86.372,86.437,86.343,86.418,1143099994.0
2005-11-11 13:50:00,86.414,86.431,86.384,86.412,1076299999.0
2005-11-11 13:55:00,86.414,86.423,86.374,86.39,951200002.0
2005-11-11 14:00:00,86.417,86.422,86.342,86.373,793099995.0
2005-11-11 14:05:00,86.372,86.382,86.315,86.333,886399997.0
2005-11-11 14:10:00,86.328,86.341,86.273,86.297,889500001.0
2005-11-11 14:15:00,86.322,86.35,86.272,86.291,1130999991.0
2005-11-11 14:20:00,86.311,86.33,86.264,86.278,1106499993.0
2005-11-11 14:25:00,86.26,86.337,86.257,86.268,833000001.0
2005-11-11 14:30:00,86.237,86.32,86.237,86.3,1037300004.0
2005-11-11 14:35:00,86.297,86.339,86.253,86.255,1121999994.0
2005-11-11 14:40:00,86.223,86.304,86.208,86.26,1044599998.0
2005-11-11 14:45:00,86.258,86.318,86.239,86.318,921900001.0
2005-11-11 14:50:00,86.277,86.316,86.232,86.294,889499993.0
2005-11-11 14:55:00,86.322,86.336,86.295,86.317,871700003.0
2005-11-11 15:00:00,86.321,86.354,86.287,86.299,798000007.0
2005-11-11 15:05:00,86.331,86.343,86.257,86.322,1268099993.0
2005-11-11 15:10:00,86.317,86.333,86.264,86.321,928999999.0
2005-11-11 15:15:00,86.328,86.336,86.275,86.308,1097100003.0
2005-11-11 15:20:00,86.315,86.332,86.269,86.269,1094599993.0
2005-11-11 15:25:00,86.293,86.326,86.266,86.305,926199994.0
2005-11-11 15:30:00,86.301,86.313,86.267,86.278,822900001.0
2005-11-11 15:35:00,86.292,86.327,86.272,86.282,934199995.0
2005-11-11 15:40:00,86.299,86.32,86.253,86.27,1226499994.0
2005-11-11 15:45:00,86.309,86.345,86.294,86.345,1106400000.0
2005-11-11 15:50:00,86.342,86.372,86.292,86.317,977699996.0
2005-11-11 15:55:00,86.277,86.298,86.24,86.251,775799997.0
2005-11-11 16:00:00,86.242,86.297,86.224,86.284,1086799995.0
2005-11-11 16:05:00,86.294,86.317,86.249,86.314,1064899996.0
2005-11-11 16:10:00,86.304,86.327,86.26,86.27,935100002.0
2005-11-11 16:15:00,86.272,86.329,86.271,86.289,1004199997.0
2005-11-11 16:20:00,86.282,86.318,86.257,86.279,1124099998.0
2005-11-11 16:25:00,86.276,86.32,86.251,86.292,977399991.0
2005-11-11 16:30:00,86.306,86.377,86.271,86.377,999300001.0
2005-11-11 16:35:00,86.352,86.38,86.284,86.284,1162299998.0
2005-11-11 16:40:00,86.294,86.315,86.271,86.278,952500003.0
2005-11-11 16:45:00,86.278,86.312,86.255,86.261,1097700005.0
2005-11-11 16:50:00,86.241,86.288,86.238,86.256,895900000.0
2005-11-11 16:55:00,86.266,86.297,86.244,86.277,1017500006.0
2005-11-11 17:00:00,86.276,86.29,86.233,86.245,1095799994.0
2005-11-11 17:05:00,86.272,86.291,86.226,86.245,1075899992.0
2005-11-11 17:10:00,86.249,86.298,86.208,86.277,1159199993.0
2005-11-11 17:15:00,86.315,86.322,86.261,86.276,807799994.0
2005-11-11 17:20:00,86.297,86.346,86.284,86.32,1002800002.0
2005-11-11 17:25:00,86.326,86.359,86.31,86.342,1332400005.0
2005-11-11 17:30:00,86.337,86.39,86.331,86.368,1248299997.0
2005-11-11 17:35:00,86.361,86.407,86.343,86.375,956499998.0
2005-11-11 17:40:00,86.365,86.387,86.329,86.363,1202099992.0
2005-11-11 17:45:00,86.352,86.414,86.352,86.363,883699996.0
2005-11-11 17:50:00,86.377,86.431,86.359,86.376,1193899992.0
2005-11-11 17:55:00,86.381,86.402,86.327,86.356,1121700008.0
2005-11-11 18:00:00,86.311,86.45,86.311,86.401,7421999962.0
2005-11-11 18:05:00,86.45,86.49,86.33,86.367,9302199983.0
2005-11-11 18:10:00,86.365,86.424,86.321,86.37,7506899971.0
2005-11-11 18:15:00,86.361,86.42,86.295,86.319,7484699986.0
2005-11-11 18:20:00,86.31,86.41,86.28,86.314,8161199965.0
2005-11-11 18:25:00,86.38,86.4,86.288,86.315,7257799983.0
2005-11-11 18:30:00,86.304,86.336,86.244,86.273,7459499979.0
2005-11-11 18:35:00,86.263,86.279,86.203,86.239,5672999983.0
2005-11-11 18:40:00,86.22,86.311,86.2,86.27,4363599978.0
2005-11-11 18:45:00,86.289,86.336,86.288,86.328,3931499981.0
2005-11-11 18:50:00,86.328,86.405,86.291,86.389,4427399993.0
2005-11-11 18:55:00,86.383,86.403,86.327,86.373,4232099991.0
2005-11-11 19:00:00,86.372,86.418,86.341,86.38,3292500001.0
2005-11-11 19:05:00,86.395,86.395,86.287,86.297,3485999991.0
2005-11-11 19:10:00,86.297,86.338,86.27,86.284,2007699996.0
2005-11-11 19:15:00,86.317,86.376,86.304,86.335,2696500001.0
2005-11-11 19:20:00,86.345,86.366,86.269,86.298,3212100009.0
2005-11-11 19:25:00,86.313,86.354,86.277,86.329,3975099983.0
2005-11-11 19:30:00,86.325,86.367,86.303,86.335,3520999988.0
2005-11-11 19:35:00,86.324,86.372,86.291,86.34,3434699997.0
2005-11-11 19:40:00,86.314,86.378,86.306,86.346,3250899988.0
2005-11-11 19:45:00,86.342,86.373,86.312,86.32,2697000003.0
2005-11-11 19:50:00,86.337,86.339,86.263,86.312,2704999984.0
2005-11-11 19:55:00,86.292,86.317,86.239,86.3,2681100004.0
2005-11-11 20:00:00,86.298,86.325,86.257,86.325,2159000002.0
2005-11-11 20:05:00,86.299,86.355,86.279,86.306,3081099997.0
2005-11-11 20:10:00,86.309,86.353,86.277,86.351,4318200002.0
2005-11-11 20:15:00,86.327,86.389,86.296,86.36,2256700003.0
2005-11-11 20:20:00,86.392,86.406,86.334,86.358,3298199990.0
2005-11-11 20:25:00,86.358,86.378,86.312,86.335,4176700004.0
2005-11-11 20:30:00,86.346,86.371,86.312,86.321,4600799989.0
2005-11-11 20:35:00,86.337,86.398,86.306,86.375,3278399983.0
2005-11-11 20:40:00,86.356,86.387,86.325,86.338,5369099982.0
2005-11-11 20:45:00,86.37,86.393,86.312,86.369,3471800002.0
2005-11-11 20:50:00,86.382,86.395,86.289,86.326,3527600000.0
2005-11-11 20:55:00,86.337,86.398,86.314,86.363,4731100003.0
2005-11-11 21:00:00,86.358,86.386,86.323,86.347,3517300007.0
2005-11-11 21:05:00,86.299,86.364,86.298,86.345,3331899990.0
2005-11-11 21:10:00,86.362,86.388,86.33,86.374,2619700004.0
2005-11-11 21:15:00,86.378,86.398,86.328,86.371,4056999994.0
2005-11-11 21:20:00,86.343,86.395,86.334,86.334,4740599978.0
2005-11-11 21:25:00,86.364,86.406,86.328,86.398,3149899998.0
2005-11-11 21:30:00,86.355,86.418,86.351,86.414,1770199990.0
2005-11-11 21:35:00,86.412,86.447,86.369,86.375,2131599991.0
2005-11-11 21:40:00,86.403,86.419,86.356,86.419,2246999999.0
2005-11-11 21:45:00,86.388,86.431,86.346,86.416,1994800009.0
2005-11-11 21:50:00,86.399,86.439,86.379,86.386,1659000005.0
2005-11-11 21:55:00,86.407,86.437,86.368,86.395,1302000002.0
2005-11-11 22:00:00,86.408,86.425,86.357,86.382,2819299997.0
2005-11-11 22:05:00,86.368,86.421,86.366,86.4,1056199988.0
2005-11-11 22:10:00,86.407,86.421,86.365,86.38,1664099999.0
2005-11-11 22:15:00,86.396,86.413,86.345,86.38,1693299988.0
2005-11-11 22:20:00,86.385,86.418,86.361,86.382,1500800000.0
2005-11-11 22:25:00,86.383,86.416,86.272,86.402,1457399998.0
2005-11-11 22:30:00,86.392,86.451,86.363,86.405,2409699997.0
2005-11-11 22:35:00,86.4,86.443,86.374,86.399,1141299992.0
2005-11-11 22:40:00,86.38,86.431,86.338,86.354,1343700003.0
2005-11-11 22:45:00,86.345,86.396,86.28,86.303,1490399994.0
2005-11-11 22:50:00,86.298,86.347,86.262,86.307,1367099996.0
2005-11-11 22:55:00,86.323,86.357,86.211,86.245,1559599996.0
2005-11-11 23:00:00,86.33,86.362,86.25,86.362,1058599992.0
2005-11-11 23:05:00,86.322,86.36,86.304,86.315,974899995.0
2005-11-11 23:10:00,86.328,86.357,86.294,86.32,1138899999.0
2005-11-11 23:15:00,86.346,86.369,86.308,86.347,966299994.0
2005-11-11 23:20:00,86.368,86.418,86.335,86.373,1115600011.0
2005-11-11 23:25:00,86.369,86.418,86.33,86.366,967599998.0
2005-11-11 23:30:00,86.33,86.421,86.327,86.385,754300001.0
2005-11-11 23:35:00,86.38,86.46,86.33,86.429,958399996.0
2005-11-11 23:40:00,86.446,86.478,86.407,86.445,850099996.0
2005-11-11 23:45:00,86.44,86.477,86.4,86.419,978400006.0
2005-11-11 23:50:00,86.435,86.485,86.331,86.485,699099997.0
2005-11-11 23:55:00,86.25,86.482,86.227,86.422,1098600005.0
2005-11-14 00:00:00,86.367,86.439,86.36,86.439,888599987.0
2005-11-14 00:05:00,86.436,86.49,86.38,86.411,788900004.0
2005-11-14 00:10:00,86.412,86.447,86.386,86.411,1211100002.0
2005-11-14 00:15:00,86.421,86.492,86.399,86.486,986999993.0
2005-11-14 00:20:00,86.467,86.478,86.395,86.395,947999997.0
2005-11-14 00:25:00,86.411,86.444,86.39,86.426,750200001.0
2005-11-14 00:30:00,86.448,86.461,86.41,86.456,729199993.0
2005-11-14 00:35:00,86.461,86.478,86.393,86.431,1067000001.0
2005-11-14 00:40:00,86.402,86.449,86.383,86.426,1144999997.0
2005-11-14 00:45:00,86.448,86.461,86.408,86.441,774899990.0
2005-11-14 00:50:00,86.437,86.456,86.406,86.406,915800000.0
2005-11-14 00:55:00,86.415,86.441,86.395,86.417,934899999.0
2005-11-14 01:00:00,86.386,86.45,86.362,86.426,1151399989.0
2005-11-14 01:05:00,86.413,86.443,86.342,86.395,1176199998.0
2005-11-14 01:10:00,86.399,86.443,86.356,86.427,791000000.0
2005-11-14 01:15:00,86.42,86.453,86.38,86.418,1094599996.0
2005-11-14 01:20:00,86.409,86.451,86.372,86.372,1000800004.0
2005-11-14 01:25:00,86.386,86.486,86.366,86.456,1177399999.0
2005-11-14 01:30:00,86.416,86.481,86.358,86.403,1288399999.0
2005-11-14 01:35:00,86.402,86.432,86.347,86.384,811500000.0
2005-11-14 01:40:00,86.432,86.487,86.372,86.439,945799992.0
2005-11-14 01:45:00,86.444,86.494,86.366,86.408,965599995.0
2005-11-14 01:50:00,86.375,86.424,86.344,86.366,841599998.0
2005-11-14 01:55:00,86.414,86.487,86.391,86.435,1152500004.0
2005-11-14 02:00:00,86.455,86.48,86.391,86.404,1221799995.0
2005-11-14 02:05:00,86.449,86.449,86.32,86.425,1022099997.0
2005-11-14 02:10:00,86.43,86.453,86.4,86.423,1234699989.0
2005-11-14 02:15:00,86.432,86.489,86.38,86.448,1149400000.0
2005-11-14 02:20:00,86.438,86.458,86.401,86.442,1004199993.0
2005-11-14 02:25:00,86.42,86.478,86.42,86.45,1113199992.0
2005-11-14 02:30:00,86.47,86.487,86.42,86.449,1012699994.0
2005-11-14 02:35:00,86.453,86.473,86.392,86.397,1091100000.0
2005-11-14 02:40:00,86.442,86.444,86.369,86.382,1058600002.0
2005-11-14 02:45:00,86.426,86.466,86.375,86.45,1012100003.0
2005-11-14 02:50:00,86.428,86.483,86.411,86.439,878399999.0
2005-11-14 02:55:00,86.461,86.476,86.398,86.435,1027899994.0
2005-11-14 03:00:00,86.425,86.464,86.41,86.441,997600002.0
2005-11-14 03:05:00,86.436,86.449,86.387,86.404,1026699997.0
2005-11-14 03:10:00,86.412,86.45,86.395,86.42,1057399999.0
2005-11-14 03:15:00,86.408,86.45,86.389,86.401,959300002.0
2005-11-14 03:20:00,86.43,86.461,86.397,86.429,1035099992.0
2005-11-14 03:25:00,86.443,86.502,86.426,86.452,1019799990.0
2005-11-14 03:30:00,86.433,86.469,86.404,86.44,913000000.0
2005-11-14 03:35:00,86.456,86.464,86.402,86.43,880799997.0
2005-11-14 03:40:00,86.43,86.491,86.381,86.438,1083099993.0
2005-11-14 03:45:00,86.446,86.458,86.411,86.433,1083400002.0
2005-11-14 03:50:00,86.426,86.445,86.373,86.389,941399991.0
2005-11-14 03:55:00,86.384,86.401,86.338,86.36,785899998.0
2005-11-14 04:00:00,86.332,86.392,86.318,86.374,1041799999.0
2005-11-14 04:05:00,86.373,86.38,86.331,86.38,961900004.0
2005-11-14 04:10:00,86.364,86.388,86.33,86.366,1014599992.0
2005-11-14 04:15:00,86.356,86.392,86.321,86.382,1136499996.0
2005-11-14 04:20:00,86.358,86.387,86.336,86.384,865799995.0
2005-11-14 04:25:00,86.38,86.402,86.348,86.364,1024699998.0
2005-11-14 04:30:00,86.37,86.411,86.345,86.398,1004399996.0
2005-11-14 04:35:00,86.402,86.439,86.381,86.424,931799992.0
2005-11-14 04:40:00,86.426,86.477,86.392,86.477,872500001.0
2005-11-14 04:45:00,86.441,86.48,86.435,86.468,1153099999.0
2005-11-14 04:50:00,86.449,86.482,86.414,86.456,1179600005.0
2005-11-14 04:55:00,86.437,86.467,86.418,86.442,938699997.0
2005-11-14 05:00:00,86.439,86.47,86.39,86.427,929099998.0
2005-11-14 05:05:00,86.419,86.419,86.337,86.361,857500001.0
2005-11-14 05:10:00,86.377,86.411,86.351,86.408,909499997.0
2005-11-14 05:15:00,86.401,86.432,86.374,86.422,1135300000.0
2005-11-14 05:20:00,86.369,86.411,86.352,86.405,977599998.0
2005-11-14 05:25:00,86.387,86.42,86.362,86.403,1150400006.0
2005-11-14 05:30:00,86.421,86.431,86.382,86.389,1015500004.0
2005-11-14 05:35:00,86.398,86.432,86.37,86.379,1005899995.0
2005-11-14 05:40:00,86.381,86.409,86.333,86.368,994200003.0
2005-11-14 05:45:00,86.362,86.391,86.341,86.357,906999995.0
2005-11-14 05:50:00,86.392,86.406,86.341,86.376,992100002.0
2005-11-14 05:55:00,86.379,86.418,86.37,86.411,913499991.0
2005-11-14 06:00:00,86.393,86.421,86.355,86.379,1030099999.0
2005-11-14 06:05:00,86.383,86.463,86.356,86.439,915199998.0
2005-11-14 06:10:00,86.437,86.479,86.415,86.419,878800007.0
2005-11-14 06:15:00,86.43,86.469,86.412,86.457,849700001.0
2005-11-14 06:20:00,86.474,86.503,86.439,86.48,854899986.0
2005-11-14 06:25:00,86.478,86.529,86.457,86.503,1084899998.0
2005-11-14 06:30:00,86.529,86.538,86.482,86.5,764399996.0
2005-11-14 06:35:00,86.502,86.531,86.485,86.5,1090599998.0
2005-11-14 06:40:00,86.513,86.531,86.476,86.526,978199992.0
2005-11-14 06:45:00,86.525,86.568,86.496,86.498,693100003.0
2005-11-14 06:50:00,86.501,86.531,86.469,86.527,1087299999.0
2005-11-14 06:55:00,86.5,86.524,86.458,86.497,987300002.0
2005-11-14 07:00:00,86.503,86.534,86.442,86.471,937200000.0
2005-11-14 07:05:00,86.495,86.547,86.46,86.523,829599998.0
2005-11-14 07:10:00,86.517,86.555,86.485,86.526,862700006.0
2005-11-14 07:15:00,86.524,86.533,86.473,86.5,1078699994.0
2005-11-14 07:20:00,86.482,86.542,86.479,86.507,884599993.0
2005-11-14 07:25:00,86.517,86.553,86.513,86.513,1135299990.0
2005-11-14 07:30:00,86.503,86.565,86.494,86.528,990200000.0
2005-11-14 07:35:00,86.53,86.545,86.499,86.544,881200004.0
2005-11-14 07:40:00,86.528,86.568,86.504,86.534,840599997.0
2005-11-14 07:45:00,86.521,86.568,86.504,86.529,1139999993.0
2005-11-14 07:50:00,86.562,86.572,86.489,86.572,903399997.0
2005-11-14 07:55:00,86.55,86.575,86.497,86.519,1191099997.0
2005-11-14 08:00:00,86.537,86.548,86.479,86.515,837099994.0
2005-11-14 08:05:00,86.505,86.526,86.46,86.482,965899996.0
2005-11-14 08:10:00,86.495,86.517,86.459,86.47,917300005.0
2005-11-14 08:15:00,86.487,86.534,86.47,86.493,918700000.0
2005-11-14 08:20:00,86.514,86.53,86.467,86.515,898199999.0
2005-11-14 08:25:00,86.463,86.515,86.463,86.502,898799994.0
2005-11-14 08:30:00,86.495,86.528,86.469,86.514,1140799996.0
2005-11-14 08:35:00,86.511,86.52,86.45,86.468,948799995.0
2005-11-14 08:40:00,86.486,86.534,86.47,86.48,1174799992.0
2005-11-14 08:45:00,86.487,86.505,86.439,86.461,894000000.0
2005-11-14 08:50:00,86.466,86.492,86.404,86.452,1274199992.0
2005-11-14 08:55:00,86.435,86.488,86.425,86.431,922399999.0
2005-11-14 09:00:00,86.408,86.45,86.384,86.409,926599995.0
2005-11-14 09:05:00,86.44,86.458,86.379,86.394,920100000.0
2005-11-14 09:10:00,86.409,86.417,86.334,86.403,833299996.0
2005-11-14 09:15:00,86.402,86.446,86.379,86.385,777699999.0
2005-11-14 09:20:00,86.398,86.415,86.356,86.391,1141399995.0
2005-11-14 09:25:00,86.384,86.434,86.372,86.425,948699999.0
2005-11-14 09:30:00,86.412,86.474,86.392,86.429,905000001.0
2005-11-14 09:35:00,86.415,86.445,86.397,86.428,873799997.0
2005-11-14 09:40:00,86.406,86.472,86.398,86.45,1053600000.0
2005-11-14 09:45:00,86.467,86.475,86.412,86.418,942700004.0
2005-11-14 09:50:00,86.423,86.466,86.409,86.445,950699988.0
2005-11-14 09:55:00,86.459,86.469,86.404,86.439,1103700000.0
2005-11-14 10:00:00,86.409,86.47,86.404,86.425,994799999.0
2005-11-14 10:05:00,86.414,86.47,86.393,86.435,1007399995.0
2005-11-14 10:10:00,86.418,86.461,86.393,86.431,701400004.0
2005-11-14 10:15:00,86.414,86.449,86.381,86.431,924199997.0
2005-11-14 10:20:00,86.425,86.481,86.409,86.435,808099992.0
2005-11-14 10:25:00,86.455,86.498,86.446,86.459,933999995.0
2005-11-14 10:30:00,86.477,86.498,86.424,86.435,1041699997.0
2005-11-14 10:35:00,86.452,86.485,86.426,86.441,1084899995.0
2005-11-14 10:40:00,86.45,86.473,86.416,86.458,1083699998.0
2005-11-14 10:45:00,86.452,86.479,86.431,86.448,1133600006.0
2005-11-14 10:50:00,86.464,86.478,86.419,86.457,1169199998.0
2005-11-14 10:55:00,86.448,86.468,86.401,86.452,934600007.0
2005-11-14 11:00:00,86.44,86.507,86.396,86.507,1057899995.0
2005-11-14 11:05:00,86.526,86.606,86.518,86.564,959100001.0
2005-11-14 11:10:00,86.598,86.602,86.545,86.569,942299998.0
2005-11-14 11:15:00,86.577,86.652,86.556,86.626,982599997.0
2005-11-14 11:20:00,86.661,86.661,86.585,86.603,825300000.0
2005-11-14 11:25:00,86.628,86.653,86.59,86.633,844299999.0
2005-11-14 11:30:00,86.641,86.682,86.627,86.648,928700002.0
2005-11-14 11:35:00,86.646,86.651,86.588,86.63,1014899994.0
2005-11-14 11:40:00,86.588,86.652,86.588,86.618,982399992.0
2005-11-14 11:45:00,86.62,86.667,86.594,86.65,1088899995.0
2005-11-14 11:50:00,86.647,86.655,86.569,86.606,1254399998.0
2005-11-14 11:55:00,86.595,86.62,86.571,86.608,908599996.0
2005-11-14 12:00:00,86.58,86.646,86.572,86.624,872099996.0
2005-11-14 12:05:00,86.634,86.653,86.535,86.57,952100000.0
2005-11-14 12:10:00,86.553,86.593,86.532,86.548,927100005.0
2005-11-14 12:15:00,86.55,86.611,86.535,86.597,887800000.0
2005-11-14 12:20:00,86.572,86.648,86.563,86.6,979999998.0
2005-11-14 12:25:00,86.583,86.62,86.55,86.58,1088899999.0
2005-11-14 12:30:00,86.577,86.637,86.556,86.604,909699999.0
2005-11-14 12:35:00,86.612,86.632,86.571,86.618,995499997.0
2005-11-14 12:40:00,86.632,86.686,86.604,86.604,800199998.0
2005-11-14 12:45:00,86.633,86.647,86.573,86.63,1107999997.0
2005-11-14 12:50:00,86.631,86.654,86.573,86.605,939900005.0
2005-11-14 12:55:00,86.6,86.637,86.568,86.62,824699999.0
2005-11-14 13:00:00,86.613,86.65,86.598,86.643,856599991.0
2005-11-14 13:05:00,86.645,86.689,86.624,86.661,1063900007.0
2005-11-14 13:10:00,86.659,86.749,86.642,86.749,838299999.0
2005-11-14 13:15:00,86.74,86.795,86.732,86.757,1150299991.0
2005-11-14 13:20:00,86.748,86.762,86.689,86.691,948199999.0
2005-11-14 13:25:00,86.698,86.723,86.635,86.647,936499999.0
2005-11-14 13:30:00,86.628,86.685,86.623,86.67,989799999.0
2005-11-14 13:35:00,86.684,86.699,86.65,86.665,1099600008.0
2005-11-14 13:40:00,86.659,86.688,86.628,86.679,953799999.0
2005-11-14 13:45:00,86.656,86.703,86.621,86.691,1046000002.0
2005-11-14 13:50:00,86.683,86.684,86.617,86.651,949800000.0
2005-11-14 13:55:00,86.629,86.656,86.609,86.638,892400005.0
2005-11-14 14:00:00,86.626,86.668,86.612,86.642,874399998.0
2005-11-14 14:05:00,86.654,86.665,86.612,86.635,939100005.0
2005-11-14 14:10:00,86.634,86.654,86.6,86.62,1059300000.0
2005-11-14 14:15:00,86.613,86.645,86.6,86.619,1120899991.0
2005-11-14 14:20:00,86.638,86.64,86.587,86.608,1012100000.0
2005-11-14 14:25:00,86.627,86.656,86.607,86.618,870599994.0
2005-11-14 14:30:00,86.612,86.677,86.607,86.665,1124699997.0
2005-11-14 14:35:00,86.624,86.661,86.553,86.636,1081599994.0
2005-11-14 14:40:00,86.618,86.645,86.56,86.623,833899998.0
2005-11-14 14:45:00,86.61,86.634,86.516,86.557,666900003.0
2005-11-14 14:50:00,86.57,86.58,86.517,86.543,1031800004.0
2005-11-14 14:55:00,86.523,86.54,86.489,86.518,978400002.0
2005-11-14 15:00:00,86.517,86.535,86.476,86.49,990799993.0
2005-11-14 15:05:00,86.5,86.512,86.444,86.46,1222100009.0
2005-11-14 15:10:00,86.481,86.497,86.448,86.497,1131499995.0
2005-11-14 15:15:00,86.492,86.538,86.481,86.502,822500005.0
2005-11-14 15:20:00,86.505,86.507,86.42,86.429,926000001.0
2005-11-14 15:25:00,86.455,86.478,86.421,86.452,1074899992.0
2005-11-14 15:30:00,86.447,86.481,86.413,86.457,1065599999.0
2005-11-14 15:35:00,86.438,86.472,86.398,86.422,798800001.0
2005-11-14 15:40:00,86.431,86.461,86.349,86.388,1090799998.0
2005-11-14 15:45:00,86.415,86.432,86.353,86.365,1074199999.0
2005-11-14 15:50:00,86.4,86.407,86.337,86.359,790299994.0
2005-11-14 15:55:00,86.358,86.412,86.348,86.41,901099997.0
2005-11-14 16:00:00,86.413,86.449,86.366,86.442,858800000.0
2005-11-14 16:05:00,86.434,86.481,86.404,86.472,964899996.0
2005-11-14 16:10:00,86.447,86.471,86.42,86.449,758700002.0
2005-11-14 16:15:00,86.479,86.492,86.435,86.492,1080000006.0
2005-11-14 16:20:00,86.483,86.532,86.43,86.43,1023500001.0
2005-11-14 16:25:00,86.431,86.48,86.372,86.393,1124599997.0
2005-11-14 16:30:00,86.362,86.433,86.35,86.433,945399992.0
2005-11-14 16:35:00,86.405,86.435,86.354,86.354,994399991.0
2005-11-14 16:40:00,86.344,86.43,86.334,86.393,1127700000.0
2005-11-14 16:45:00,86.41,86.423,86.345,86.364,1060299999.0
2005-11-14 16:50:00,86.371,86.396,86.351,86.376,964100007.0
2005-11-14 16:55:00,86.394,86.452,86.383,86.387,757099996.0
2005-11-14 17:00:00,86.408,86.465,86.389,86.413,1059099999.0
2005-11-14 17:05:00,86.428,86.448,86.364,86.364,1031500003.0
2005-11-14 17:10:00,86.387,86.446,86.382,86.416,925200001.0
2005-11-14 17:15:00,86.421,86.422,86.324,86.324,1011499996.0
2005-11-14 17:20:00,86.346,86.43,86.335,86.409,921099995.0
2005-11-14 17:25:00,86.384,86.426,86.376,86.396,1218299995.0
2005-11-14 17:30:00,86.39,86.439,86.367,86.428,982700007.0
2005-11-14 17:35:00,86.423,86.441,86.391,86.403,780199993.0
2005-11-14 17:40:00,86.413,86.466,86.388,86.452,861099998.0
2005-11-14 17:45:00,86.438,86.504,86.438,86.47,796000002.0
2005-11-14 17:50:00,86.491,86.524,86.464,86.483,873100002.0
2005-11-14 17:55:00,86.486,86.521,86.449,86.479,1001599999.0
2005-11-14 18:00:00,86.478,86.506,86.441,86.477,7252600006.0
2005-11-14 18:05:00,86.448,86.492,86.35,86.405,8962399970.0
2005-11-14 18:10:00,86.413,86.476,86.386,86.425,6999400015.0
2005-11-14 18:15:00,86.38,86.461,86.36,86.433,4616599988.0
2005-11-14 18:20:00,86.433,86.481,86.38,86.45,8084999983.0
2005-11-14 18:25:00,86.39,86.459,86.379,86.393,7288799951.0
2005-11-14 18:30:00,86.359,86.444,86.357,86.425,7295799977.0
2005-11-14 18:35:00,86.427,86.441,86.355,86.389,5059099983.0
2005-11-14 18:40:00,86.391,86.41,86.348,86.367,4456099994.0
2005-11-14 18:45:00,86.373,86.398,86.336,86.36,3912099989.0
2005-11-14 18:50:00,86.357,86.417,86.324,86.348,4051599994.0
2005-11-14 18:55:00,86.344,86.371,86.307,86.339,4115899979.0
2005-11-14 19:00:00,86.336,86.384,86.29,86.35,2752599989.0
2005-11-14 19:05:00,86.335,86.367,86.292,86.347,3558799986.0
2005-11-14 19:10:00,86.342,86.355,86.3,86.324,2062599997.0
2005-11-14 19:15:00,86.32,86.366,86.286,86.353,2677499990.0
2005-11-14 19:20:00,86.362,86.386,86.29,86.362,3144299989.0
2005-11-14 19:25:00,86.354,86.404,86.344,86.404,4307099992.0
2005-11-14 19:30:00,86.416,86.473,86.399,86.423,3656200004.0
2005-11-14 19:35:00,86.453,86.476,86.364,86.423,3219099996.0
2005-11-14 19:40:00,86.438,86.449,86.366,86.366,2880799991.0
2005-11-14 19:45:00,86.377,86.412,86.35,86.372,2593699997.0
2005-11-14 19:50:00,86.371,86.434,86.354,86.377,2812200000.0
2005-11-14 19:55:00,86.375,86.41,86.354,86.4,2791699986.0
2005-11-14 20:00:00,86.41,86.461,86.365,86.426,2221400009.0
2005-11-14 20:05:00,86.425,86.425,86.315,86.315,3367400012.0
2005-11-14 20:10:00,86.322,86.359,86.307,86.338,3829800006.0
2005-11-14 20:15:00,86.318,86.345,86.281,86.295,2303199997.0
2005-11-14 20:20:00,86.289,86.372,86.287,86.361,2866199985.0
2005-11-14 20:25:00,86.339,86.408,86.32,86.337,4349599997.0
2005-11-14 20:30:00,86.328,86.391,86.305,86.388,4362400000.0
2005-11-14 20:35:00,86.39,86.429,86.354,86.383,2794799999.0
2005-11-14 20:40:00,86.363,86.407,86.316,86.327,5272499985.0
2005-11-14 20:45:00,86.335,86.378,86.306,86.348,3476100002.0
2005-11-14 20:50:00,86.337,86.405,86.316,86.378,3647699993.0
2005-11-14 20:55:00,86.381,86.432,86.319,86.39,4814199996.0
2005-11-14 21:00:00,86.389,86.445,86.369,86.387,3582999988.0
2005-11-14 21:05:00,86.405,86.438,86.355,86.397,3401699991.0
2005-11-14 21:10:00,86.399,86.441,86.35,86.388,2819099989.0
2005-11-14 21:15:00,86.397,86.415,86.342,86.4,4283600012.0
2005-11-14 21:20:00,86.387,86.438,86.351,86.393,4904400003.0
2005-11-14 21:25:00,86.413,86.427,86.363,86.392,2729399988.0
2005-11-14 21:30:00,86.384,86.416,86.35,86.385,1704900011.0
2005-11-14 21:35:00,86.399,86.437,86.358,86.397,1915699992.0
2005-11-14 21:40:00,86.381,86.416,86.344,86.38,2423299987.0
2005-11-14 21:45:00,86.37,86.414,86.352,86.373,1931299994.0
2005-11-14 21:50:00,86.355,86.427,86.353,86.411,1654299991.0
2005-11-14 21:55:00,86.388,86.423,86.368,86.382,1200400001.0
2005-11-14 22:00:00,86.384,86.426,86.346,86.382,3146499990.0
2005-11-14 22:05:00,86.367,86.406,86.343,86.36,1132000001.0
2005-11-14 22:10:00,86.383,86.409,86.344,86.36,1540199992.0
2005-11-14 22:15:00,86.379,86.423,86.349,86.389,1552899994.0
2005-11-14 22:20:00,86.37,86.424,86.357,86.374,1800999986.0
2005-11-14 22:25:00,86.374,86.407,86.34,86.364,1701799999.0
2005-11-14 22:30:00,86.349,86.381,86.307,86.357,2177100012.0
2005-11-14 22:35:00,86.34,86.387,86.323,86.38,1255499999.0
2005-11-14 22:40:00,86.367,86.414,86.338,86.366,1423100013.0
2005-11-14 22:45:00,86.372,86.391,86.335,86.376,1767599994.0
2005-11-14 22:50:00,86.352,86.413,86.341,86.351,1576500001.0
2005-11-14 22:55:00,86.37,86.42,86.305,86.309,1507399993.0
2005-11-14 23:00:00,86.39,86.42,86.351,86.408,1007099997.0
2005-11-14 23:05:00,86.403,86.426,86.362,86.418,964499994.0
2005-11-14 23:10:00,86.399,86.42,86.364,86.384,900199999.0
2005-11-14 23:15:00,86.391,86.427,86.362,86.37,1068999994.0
2005-11-14 23:20:00,86.395,86.417,86.356,86.38,1187399994.0
2005-11-14 23:25:00,86.352,86.365,86.296,86.353,832599999.0
2005-11-14 23:30:00,86.365,86.38,86.311,86.347,1034499994.0
2005-11-14 23:35:00,86.374,86.411,86.307,86.354,901799992.0
2005-11-14 23:40:00,86.384,86.419,86.361,86.376,1311799995.0
2005-11-14 23:45:00,86.377,86.422,86.345,86.348,831700005.0
2005-11-14 23:50:00,86.347,86.392,86.326,86.371,1022799997.0
2005-11-14 23:55:00,86.374,86.39,86.325,86.346,1149899996.0
2005-11-15 00:00:00,86.361,86.38,86.291,86.343,1028999993.0
2005-11-15 00:05:00,86.371,86.404,86.308,86.358,911999994.0
2005-11-15 00:10:00,86.332,86.393,86.317,86.35,1071499991.0
2005-11-15 00:15:00,86.336,86.388,86.31,86.31,861899996.0
2005-11-15 00:20:00,86.355,86.405,86.331,86.364,918099999.0
2005-11-15 00:25:00,86.385,86.396,86.322,86.353,1030700003.0
2005-11-15 00:30:00,86.329,86.42,86.323,86.34,900199986.0
2005-11-15 00:35:00,86.336,86.377,86.309,86.365,1172799991.0
2005-11-15 00:40:00,86.342,86.36,86.306,86.346,995299993.0
2005-11-15 00:45:00,86.352,86.403,86.336,86.368,865099991.0
2005-11-15 00:50:00,86.387,86.401,86.344,86.364,1009699991.0
2005-11-15 00:55:00,86.387,86.427,86.328,86.411,954899989.0
2005-11-15 01:00:00,86.408,86.419,86.335,86.357,961399994.0
2005-11-15 01:05:00,86.387,86.402,86.337,86.363,1009100000.0
2005-11-15 01:10:00,86.344,86.37,86.316,86.316,1128899991.0
2005-11-15 01:15:00,86.298,86.384,86.296,86.365,1209999995.0
2005-11-15 01:20:00,86.349,86.408,86.326,86.352,1081699990.0
2005-11-15 01:25:00,86.361,86.383,86.306,86.342,1066599998.0
2005-11-15 01:30:00,86.352,86.38,86.3,86.334,1219499987.0
2005-11-15 01:35:00,86.341,86.401,86.318,86.339,1069699999.0
2005-11-15 01:40:00,86.355,86.403,86.311,86.372,1062199994.0
2005-11-15 01:45:00,86.374,86.431,86.344,86.396,1208800006.0
2005-11-15 01:50:00,86.427,86.457,86.389,86.424,997399999.0
2005-11-15 01:55:00,86.408,86.48,86.399,86.467,1077900000.0
2005-11-15 02:00:00,86.465,86.489,86.431,86.459,892000002.0
2005-11-15 02:05:00,86.474,86.492,86.425,86.489,954399992.0
2005-11-15 02:10:00,86.445,86.473,86.426,86.461,1079099992.0
2005-11-15 02:15:00,86.453,86.477,86.416,86.459,862200000.0
2005-11-15 02:20:00,86.46,86.466,86.403,86.428,1019499998.0
2005-11-15 02:25:00,86.448,86.499,86.422,86.494,900099988.0
2005-11-15 02:30:00,86.493,86.503,86.449,86.46,801300005.0
2005-11-15 02:35:00,86.462,86.481,86.395,86.395,1146499996.0
2005-11-15 02:40:00,86.448,86.479,86.404,86.453,862799995.0
2005-11-15 02:45:00,86.471,86.493,86.428,86.473,812200004.0
2005-11-15 02:50:00,86.475,86.506,86.458,86.473,1082700002.0
2005-11-15 02:55:00,86.497,86.497,86.418,86.462,957099999.0
2005-11-15 03:00:00,86.432,86.485,86.427,86.472,1112599999.0
2005-11-15 03:05:00,86.441,86.496,86.413,86.442,1038399997.0
2005-11-15 03:10:00,86.453,86.485,86.405,86.405,980899999.0
2005-11-15 03:15:00,86.411,86.456,86.398,86.41,1008000004.0
2005-11-15 03:20:00,86.439,86.454,86.411,86.411,884399996.0
2005-11-15 03:25:00,86.402,86.444,86.367,86.387,973099994.0
2005-11-15 03:30:00,86.43,86.462,86.391,86.443,923200000.0
2005-11-15 03:35:00,86.435,86.441,86.386,86.441,968399999.0
2005-11-15 03:40:00,86.441,86.466,86.394,86.445,1149200004.0
2005-11-15 03:45:00,86.431,86.476,86.399,86.412,1048999998.0
2005-11-15 03:50:00,86.413,86.455,86.381,86.421,782400001.0
2005-11-15 03:55:00,86.425,86.445,86.38,86.436,897799996.0
2005-11-15 04:00:00,86.432,86.472,86.405,86.434,1108099995.0
2005-11-15 04:05:00,86.463,86.473,86.42,86.473,798100002.0
2005-11-15 04:10:00,86.478,86.488,86.442,86.442,1046799997.0
2005-11-15 04:15:00,86.473,86.506,86.442,86.471,981899997.0
2005-11-15 04:20:00,86.483,86.489,86.432,86.459,1016999999.0
2005-11-15 04:25:00,86.445,86.488,86.425,86.471,953099994.0
2005-11-15 04:30:00,86.436,86.497,86.433,86.443,962199990.0
2005-11-15 04:35:00,86.46,86.472,86.412,86.44,890799999.0
2005-11-15 04:40:00,86.446,86.474,86.411,86.442,947199991.0
2005-11-15 04:45:00,86.423,86.467,86.413,86.443,799100002.0
2005-11-15 04:50:00,86.417,86.438,86.376,86.387,1195900002.0
2005-11-15 04:55:00,86.364,86.386,86.349,86.352,845200001.0
2005-11-15 05:00:00,86.371,86.43,86.349,86.4,847999995.0
2005-11-15 05:05:00,86.398,86.426,86.37,86.407,958900010.0
2005-11-15 05:10:00,86.375,86.453,86.375,86.421,865099992.0
2005-11-15 05:15:00,86.424,86.424,86.375,86.375,900999993.0
2005-11-15 05:20:00,86.367,86.396,86.34,86.368,959400006.0
2005-11-15 05:25:00,86.355,86.463,86.353,86.403,971399996.0
2005-11-15 05:30:00,86.384,86.447,86.379,86.412,995899996.0
2005-11-15 05:35:00,86.405,86.442,86.372,86.378,1005299996.0
2005-11-15 05:40:00,86.408,86.415,86.365,86.397,853200007.0
2005-11-15 05:45:00,86.379,86.441,86.363,86.405,944899999.0
2005-11-15 05:50:00,86.414,86.47,86.397,86.45,932899998.0
2005-11-15 05:55:00,86.456,86.489,86.417,86.431,872799992.0
2005-11-15 06:00:00,86.412,86.493,86.412,86.473,1032699999.0
2005-11-15 06:05:00,86.482,86.485,86.429,86.47,785599997.0
2005-11-15 06:10:00,86.461,86.494,86.409,86.468,986299996.0
2005-11-15 06:15:00,86.507,86.512,86.457,86.477,827800000.0
2005-11-15 06:20:00,86.466,86.487,86.401,86.462,840099996.0
2005-11-15 06:25:00,86.478,86.512,86.444,86.475,1239600008.0
2005-11-15 06:30:00,86.49,86.522,86.453,86.512,934499998.0
2005-11-15 06:35:00,86.515,86.52,86.471,86.497,1131899999.0
2005-11-15 06:40:00,86.514,86.528,86.468,86.474,1055400006.0
2005-11-15 06:45:00,86.5,86.529,86.477,86.495,935299997.0
2005-11-15 06:50:00,86.504,86.549,86.485,86.537,981200001.0
2005-11-15 06:55:00,86.537,86.581,86.504,86.529,856099998.0
2005-11-15 07:00:00,86.547,86.576,86.5,86.502,1017699998.0
2005-11-15 07:05:00,86.533,86.542,86.453,86.529,836899997.0
2005-11-15 07:10:00,86.517,86.56,86.48,86.525,907899996.0
2005-11-15 07:15:00,86.546,86.561,86.508,86.559,877999997.0
2005-11-15 07:20:00,86.56,86.594,86.516,86.582,979900002.0
2005-11-15 07:25:00,86.572,86.624,86.556,86.576,1227199994.0
2005-11-15 07:30:00,86.575,86.617,86.557,86.573,797499999.0
2005-11-15 07:35:00,86.577,86.602,86.551,86.598,1049500001.0
2005-11-15 07:40:00,86.563,86.649,86.545,86.649,860200002.0
2005-11-15 07:45:00,86.634,86.655,86.559,86.614,1033699999.0
2005-11-15 07:50:00,86.632,86.658,86.589,86.618,671800003.0
2005-11-15 07:55:00,86.608,86.663,86.591,86.633,838499995.0
2005-11-15 08:00:00,86.613,86.651,86.569,86.631,881099995.0
2005-11-15 08:05:00,86.635,86.712,86.629,86.682,985099994.0
2005-11-15 08:10:00,86.656,86.691,86.62,86.652,952200002.0
2005-11-15 08:15:00,86.636,86.699,86.635,86.676,733399999.0
2005-11-15 08:20:00,86.67,86.708,86.654,86.689,1183599998.0
2005-11-15 08:25:00,86.67,86.715,86.66,86.684,961499999.0
2005-11-15 08:30:00,86.682,86.696,86.636,86.649,1025299998.0
2005-11-15 08:35:00,86.637,86.685,86.627,86.667,825799996.0
2005-11-15 08:40:00,86.678,86.693,86.622,86.673,977299999.0
2005-11-15 08:45:00,86.705,86.727,86.622,86.644,1102000007.0
2005-11-15 08:50:00,86.649,86.684,86.615,86.642,1077999994.0
2005-11-15 08:55:00,86.646,86.661,86.607,86.644,1255900007.0
2005-11-15 09:00:00,86.592,86.658,86.592,86.637,1040999993.0
2005-11-15 09:05:00,86.63,86.71,86.6,86.709,825899991.0
2005-11-15 09:10:00,86.705,86.736,86.65,86.678,888700006.0
2005-11-15 09:15:00,86.658,86.695,86.642,86.655,982499999.0
2005-11-15 09:20:00,86.672,86.702,86.535,86.655,897399999.0
2005-11-15 09:25:00,86.686,86.695,86.628,86.648,944899993.0
2005-11-15 09:30:00,86.643,86.687,86.633,86.665,928900007.0
2005-11-15 09:35:00,86.659,86.701,86.64,86.668,761299995.0
2005-11-15 09:40:00,86.673,86.684,86.612,86.624,974899986.0
2005-11-15 09:45:00,86.618,86.678,86.618,86.65,987999988.0
2005-11-15 09:50:00,86.635,86.674,86.589,86.6,1071999997.0
2005-11-15 09:55:00,86.623,86.657,86.569,86.608,907999996.0
2005-11-15 10:00:00,86.597,86.644,86.562,86.603,898299998.0
2005-11-15 10:05:00,86.572,86.656,86.508,86.63,1040300003.0
2005-11-15 10:10:00,86.637,86.678,86.611,86.658,1083000002.0
2005-11-15 10:15:00,86.67,86.694,86.608,86.671,901399996.0
2005-11-15 10:20:00,86.672,86.699,86.641,86.664,1169000007.0
2005-11-15 10:25:00,86.682,86.706,86.637,86.658,993299996.0
2005-11-15 10:30:00,86.652,86.696,86.639,86.661,1046200004.0
2005-11-15 10:35:00,86.648,86.727,86.639,86.695,1069199994.0
2005-11-15 10:40:00,86.685,86.73,86.648,86.702,1162799991.0
2005-11-15 10:45:00,86.686,86.721,86.664,86.683,1016199995.0
2005-11-15 10:50:00,86.675,86.736,86.621,86.664,912999996.0
2005-11-15 10:55:00,86.694,86.712,86.629,86.67,1036299994.0
2005-11-15 11:00:00,86.704,86.726,86.646,86.685,840000000.0
2005-11-15 11:05:00,86.687,86.717,86.668,86.698,985400000.0
2005-11-15 11:10:00,86.698,86.72,86.683,86.684,916100005.0
2005-11-15 11:15:00,86.682,86.73,86.668,86.698,1066099997.0
2005-11-15 11:20:00,86.665,86.73,86.665,86.718,942300002.0
2005-11-15 11:25:00,86.719,86.734,86.675,86.729,860400005.0
2005-11-15 11:30:00,86.717,86.772,86.705,86.75,990999988.0
2005-11-15 11:35:00,86.747,86.765,86.715,86.727,1248099995.0
2005-11-15 11:40:00,86.72,86.749,86.683,86.708,931499996.0
2005-11-15 11:45:00,86.729,86.765,86.719,86.742,1139399988.0
2005-11-15 11:50:00,86.737,86.759,86.683,86.707,1299999993.0
2005-11-15 11:55:00,86.723,86.745,86.695,86.712,855199997.0
2005-11-15 12:00:00,86.708,86.743,86.679,86.73,900200001.0
2005-11-15 12:05:00,86.719,86.732,86.639,86.706,953499990.0
2005-11-15 12:10:00,86.681,86.765,86.671,86.688,1050399997.0
2005-11-15 12:15:00,86.692,86.709,86.655,86.675,719600003.0
2005-11-15 12:20:00,86.689,86.696,86.632,86.65,928899998.0
2005-11-15 12:25:00,86.618,86.66,86.584,86.594,997999992.0
2005-11-15 12:30:00,86.604,86.65,86.576,86.587,1006000005.0
2005-11-15 12:35:00,86.608,86.662,86.57,86.662,921899990.0
2005-11-15 12:40:00,86.665,86.667,86.582,86.642,1159900006.0
2005-11-15 12:45:00,86.639,86.683,86.617,86.662,1039199990.0
2005-11-15 12:50:00,86.659,86.705,86.649,86.662,979599995.0
2005-11-15 12:55:00,86.664,86.729,86.651,86.729,678799996.0
2005-11-15 13:00:00,86.708,86.778,86.707,86.722,990700000.0
2005-11-15 13:05:00,86.731,86.81,86.731,86.784,1112400000.0
2005-11-15 13:10:00,86.779,86.782,86.708,86.711,939299998.0
2005-11-15 13:15:00,86.713,86.812,86.709,86.801,1012800003.0
2005-11-15 13:20:00,86.815,86.906,86.795,86.846,977000001.0
2005-11-15 13:25:00,86.864,86.914,86.859,86.91,870500002.0
2005-11-15 13:30:00,86.897,86.963,86.877,86.94,906000002.0
2005-11-15 13:35:00,86.962,86.969,86.899,86.91,886600002.0
2005-11-15 13:40:00,86.918,86.964,86.88,86.926,1145199995.0
2005-11-15 13:45:00,86.954,86.98,86.923,86.955,1154899998.0
2005-11-15 13:50:00,86.962,86.982,86.92,86.92,988599999.0
2005-11-15 13:55:00,86.913,86.925,86.837,86.875,1085999996.0
2005-11-15 14:00:00,86.875,86.892,86.818,86.861,894500010.0
2005-11-15 14:05:00,86.853,86.921,86.846,86.893,1165699999.0
2005-11-15 14:10:00,86.901,86.901,86.843,86.859,755399995.0
2005-11-15 14:15:00,86.872,86.894,86.846,86.887,1081700000.0
2005-11-15 14:20:00,86.868,86.894,86.837,86.866,828400004.0
2005-11-15 14:25:00,86.849,86.887,86.821,86.831,920699999.0
2005-11-15 14:30:00,86.836,86.879,86.817,86.852,1023799999.0
2005-11-15 14:35:00,86.836,86.87,86.809,86.827,856700000.0
2005-11-15 14:40:00,86.822,86.886,86.811,86.868,1033199998.0
2005-11-15 14:45:00,86.875,86.907,86.821,86.848,927300004.0
2005-11-15 14:50:00,86.844,86.848,86.804,86.804,882199999.0
2005-11-15 14:55:00,86.828,86.859,86.802,86.837,786199999.0
2005-11-15 15:00:00,86.828,86.844,86.791,86.816,865600006.0
2005-11-15 15:05:00,86.821,86.854,86.772,86.799,1105799993.0
2005-11-15 15:10:00,86.813,86.815,86.774,86.789,827599998.0
2005-11-15 15:15:00,86.776,86.801,86.74,86.755,766599999.0
2005-11-15 15:20:00,86.76,86.804,86.716,86.761,1064000002.0
2005-11-15 15:25:00,86.775,86.877,86.766,86.832,1020599995.0
2005-11-15 15:30:00,86.8,86.845,86.749,86.823,850899992.0
2005-11-15 15:35:00,86.833,86.885,86.83,86.838,934099996.0
2005-11-15 15:40:00,86.863,86.863,86.74,86.796,1113299992.0
2005-11-15 15:45:00,86.812,86.834,86.76,86.818,1125100001.0
2005-11-15 15:50:00,86.822,86.932,86.783,86.912,882500002.0
2005-11-15 15:55:00,86.888,86.946,86.888,86.905,969200004.0
2005-11-15 16:00:00,86.912,86.913,86.84,86.892,938099998.0
2005-11-15 16:05:00,86.882,86.911,86.844,86.859,776899995.0
2005-11-15 16:10:00,86.874,86.911,86.829,86.852,644699996.0
2005-11-15 16:15:00,86.86,86.92,86.86,86.9,1381299994.0
2005-11-15 16:20:00,86.891,86.933,86.877,86.926,859999994.0
2005-11-15 16:25:00,86.925,86.94,86.89,86.914,1037700006.0
2005-11-15 16:30:00,86.903,86.949,86.9,86.932,884500001.0
2005-11-15 16:35:00,86.943,86.957,86.902,86.918,1006900001.0
2005-11-15 16:40:00,86.935,86.969,86.903,86.961,1144199990.0
2005-11-15 16:45:00,86.953,87.054,86.942,87.029,890300000.0
2005-11-15 16:50:00,87.032,87.057,87.003,87.037,711700000.0
2005-11-15 16:55:00,87.014,87.044,86.991,87.008,1084799993.0
2005-11-15 17:00:00,87.037,87.056,87.002,87.018,920899998.0
2005-11-15 17:05:00,87.026,87.044,86.963,87.003,816000000.0
2005-11-15 17:10:00,87.007,87.032,86.962,87.006,974299998.0
2005-11-15 17:15:00,87.035,87.047,86.978,86.995,937000002.0
2005-11-15 17:20:00,87.027,87.059,87.0,87.059,980899997.0
2005-11-15 17:25:00,87.046,87.099,87.003,87.084,1125100000.0
2005-11-15 17:30:00,87.071,87.101,87.008,87.018,776200001.0
2005-11-15 17:35:00,87.005,87.053,86.991,87.003,950699990.0
2005-11-15 17:40:00,87.04,87.062,87.009,87.04,1049000000.0
2005-11-15 17:45:00,87.042,87.058,86.995,87.003,935699999.0
2005-11-15 17:50:00,87.005,87.038,86.951,86.968,1001100007.0
2005-11-15 17:55:00,86.96,87.013,86.9,86.911,933499992.0
2005-11-15 18:00:00,86.885,87.12,86.857,86.888,7009199981.0
2005-11-15 18:05:00,86.887,86.916,86.851,86.885,9287700000.0
2005-11-15 18:10:00,86.878,86.916,86.843,86.907,7201999983.0
2005-11-15 18:15:00,86.893,86.93,86.879,86.907,7549199991.0
2005-11-15 18:20:00,86.897,87.1,86.87,86.945,7615899989.0
2005-11-15 18:25:00,87.09,87.14,86.885,86.923,7351000026.0
2005-11-15 18:30:00,86.902,86.963,86.889,86.931,6999800017.0
2005-11-15 18:35:00,86.926,86.942,86.878,86.899,5681399997.0
2005-11-15 18:40:00,86.908,86.919,86.869,86.899,4528599987.0
2005-11-15 18:45:00,86.891,86.96,86.877,86.947,3714399984.0
2005-11-15 18:50:00,86.945,86.98,86.891,86.937,4192199976.0
2005-11-15 18:55:00,86.936,87.051,86.936,87.033,3989699994.0
2005-11-15 19:00:00,87.05,87.067,87.019,87.046,3264899979.0
2005-11-15 19:05:00,87.051,87.089,87.04,87.082,3420299995.0
2005-11-15 19:10:00,87.061,87.081,87.016,87.02,2069800002.0
2005-11-15 19:15:00,87.015,87.046,86.984,87.014,2503799980.0
2005-11-15 19:20:00,87.019,87.069,86.966,87.044,3079899985.0
2005-11-15 19:25:00,87.06,87.06,86.988,87.02,4737499996.0
2005-11-15 19:30:00,87.014,87.045,86.97,87.02,3847899999.0
2005-11-15 19:35:00,87.024,87.036,86.986,86.999,3441200003.0
2005-11-15 19:40:00,86.998,87.03,86.957,86.957,2770900003.0
2005-11-15 19:45:00,86.972,86.999,86.945,86.967,2559199998.0
2005-11-15 19:50:00,86.977,87.032,86.962,87.0,2712099985.0
2005-11-15 19:55:00,87.027,87.034,86.982,87.003,2276299998.0
2005-11-15 20:00:00,87.024,87.071,86.995,87.043,2357899987.0
2005-11-15 20:05:00,87.023,87.04,86.99,87.015,3133499993.0
2005-11-15 20:10:00,87.002,87.047,86.997,87.032,4292399989.0
2005-11-15 20:15:00,87.037,87.062,86.995,87.055,2216399998.0
2005-11-15 20:20:00,87.042,87.073,87.023,87.045,2728700000.0
2005-11-15 20:25:00,87.035,87.091,87.034,87.087,4483699998.0
2005-11-15 20:30:00,87.083,87.094,87.051,87.051,4631700004.0
2005-11-15 20:35:00,87.06,87.085,87.04,87.054,3405199993.0
2005-11-15 20:40:00,87.072,87.079,87.036,87.057,5205899977.0
2005-11-15 20:45:00,87.054,87.083,87.028,87.044,3422599995.0
2005-11-15 20:50:00,87.069,87.093,87.031,87.086,3659499992.0
2005-11-15 20:55:00,87.072,87.127,87.06,87.108,5173399991.0
2005-11-15 21:00:00,87.105,87.123,87.039,87.039,3366100000.0
2005-11-15 21:05:00,87.061,87.095,87.034,87.085,3377600002.0
2005-11-15 21:10:00,87.083,87.09,87.04,87.081,2772799985.0
2005-11-15 21:15:00,87.08,87.096,87.049,87.087,4119399990.0
2005-11-15 21:20:00,87.077,87.097,87.034,87.071,4658999985.0
2005-11-15 21:25:00,87.07,87.104,87.036,87.077,3025599992.0
2005-11-15 21:30:00,87.072,87.125,87.04,87.11,1808499993.0
2005-11-15 21:35:00,87.105,87.136,87.086,87.097,1733899988.0
2005-11-15 21:40:00,87.083,87.19,87.083,87.16,2281699991.0
2005-11-15 21:45:00,87.152,87.185,87.137,87.171,1833400001.0
2005-11-15 21:50:00,87.173,87.207,87.15,87.207,1536699993.0
2005-11-15 21:55:00,87.202,87.205,87.144,87.185,1315199995.0
2005-11-15 22:00:00,87.184,87.187,87.115,87.185,3039599988.0
2005-11-15 22:05:00,87.178,87.21,87.166,87.173,1199399999.0
2005-11-15 22:10:00,87.197,87.197,87.114,87.131,1605500001.0
2005-11-15 22:15:00,87.133,87.158,87.113,87.122,1568199992.0
2005-11-15 22:20:00,87.123,87.15,87.076,87.076,1995899992.0
2005-11-15 22:25:00,87.079,87.119,87.062,87.081,1750600003.0
2005-11-15 22:30:00,87.096,87.125,87.072,87.093,2125599998.0
2005-11-15 22:35:00,87.092,87.121,87.079,87.1,1188900001.0
2005-11-15 22:40:00,87.073,87.096,87.039,87.066,1543800006.0
2005-11-15 22:45:00,87.057,87.106,87.05,87.082,1490399996.0
2005-11-15 22:50:00,87.056,87.11,87.047,87.068,1502300000.0
2005-11-15 22:55:00,87.09,87.121,87.027,87.073,1763399992.0
2005-11-15 23:00:00,87.096,87.109,87.028,87.084,946299992.0
2005-11-15 23:05:00,87.076,87.117,87.06,87.081,875999997.0
2005-11-15 23:10:00,87.102,87.126,87.086,87.093,1088200003.0
2005-11-15 23:15:00,87.092,87.128,87.085,87.127,1026599996.0
2005-11-15 23:20:00,87.127,87.13,87.077,87.125,909300000.0
2005-11-15 23:25:00,87.098,87.127,87.083,87.117,734600001.0
2005-11-15 23:30:00,87.108,87.146,87.09,87.111,876800000.0
2005-11-15 23:35:00,87.118,87.145,87.047,87.124,900400001.0
2005-11-15 23:40:00,87.132,87.139,87.086,87.11,844200001.0
2005-11-15 23:45:00,87.086,87.14,87.085,87.127,944100006.0
2005-11-15 23:50:00,87.122,87.155,87.093,87.127,685599997.0
2005-11-15 23:55:00,87.139,87.179,87.137,87.14,911800001.0
2005-11-16 00:00:00,87.155,87.17,87.137,87.168,884600000.0
2005-11-16 00:05:00,87.165,87.17,87.136,87.168,792399998.0
2005-11-16 00:10:00,87.163,87.175,87.081,87.1,1082400000.0
2005-11-16 00:15:00,87.093,87.137,87.06,87.092,1107199997.0
2005-11-16 00:20:00,87.098,87.134,87.092,87.118,980000005.0
2005-11-16 00:25:00,87.109,87.126,87.088,87.11,802800001.0
2005-11-16 00:30:00,87.112,87.129,87.087,87.104,769599995.0
2005-11-16 00:35:00,87.111,87.127,87.087,87.126,873500007.0
2005-11-16 00:40:00,87.098,87.129,87.072,87.12,965900004.0
2005-11-16 00:45:00,87.113,87.137,87.097,87.13,838199996.0
2005-11-16 00:50:00,87.138,87.138,87.092,87.092,1137399987.0
2005-11-16 00:55:00,87.095,87.116,87.08,87.107,737699999.0
2005-11-16 01:00:00,87.106,87.121,87.067,87.083,1095999993.0
2005-11-16 01:05:00,87.075,87.094,87.041,87.056,915200003.0
2005-11-16 01:10:00,87.072,87.086,87.053,87.059,828900004.0
2005-11-16 01:15:00,87.067,87.076,87.028,87.075,1031899996.0
2005-11-16 01:20:00,87.063,87.07,87.01,87.02,980799992.0
2005-11-16 01:25:00,87.047,87.059,87.019,87.03,1001099992.0
2005-11-16 01:30:00,87.031,87.057,87.003,87.053,1128600005.0
2005-11-16 01:35:00,87.057,87.104,87.049,87.08,850199994.0
2005-11-16 01:40:00,87.074,87.087,87.039,87.06,1099100002.0
2005-11-16 01:45:00,87.047,87.065,87.025,87.025,970000000.0
2005-11-16 01:50:00,87.019,87.048,86.992,87.01,959100005.0
2005-11-16 01:55:00,87.016,87.028,86.985,87.013,855700003.0
2005-11-16 02:00:00,87.017,87.044,86.995,87.032,837099997.0
2005-11-16 02:05:00,87.029,87.045,86.995,87.006,848299995.0
2005-11-16 02:10:00,87.011,87.031,86.978,86.988,990399995.0
2005-11-16 02:15:00,86.997,86.997,86.905,86.964,1080999996.0
2005-11-16 02:20:00,86.972,86.972,86.929,86.944,862600001.0
2005-11-16 02:25:00,86.95,86.997,86.93,86.946,1000600001.0
2005-11-16 02:30:00,86.956,86.968,86.933,86.954,890899997.0
2005-11-16 02:35:00,86.945,86.951,86.895,86.895,816499991.0
2005-11-16 02:40:00,86.918,86.938,86.88,86.91,1004799998.0
2005-11-16 02:45:00,86.903,86.982,86.903,86.963,904199999.0
2005-11-16 02:50:00,86.978,87.004,86.955,86.995,923900004.0
2005-11-16 02:55:00,86.973,87.013,86.967,86.98,953200009.0
2005-11-16 03:00:00,86.975,87.009,86.956,86.986,910499997.0
2005-11-16 03:05:00,86.998,86.998,86.956,86.971,826899997.0
2005-11-16 03:10:00,86.958,86.989,86.937,86.953,1051600003.0
2005-11-16 03:15:00,86.948,86.987,86.946,86.947,1052799998.0
2005-11-16 03:20:00,86.963,86.968,86.924,86.939,819599995.0
2005-11-16 03:25:00,86.965,86.982,86.941,86.962,901699995.0
2005-11-16 03:30:00,86.962,86.985,86.934,86.967,860299996.0
2005-11-16 03:35:00,86.975,87.0,86.954,86.975,729200000.0
2005-11-16 03:40:00,86.972,87.0,86.938,86.98,1221799992.0
2005-11-16 03:45:00,86.993,87.004,86.955,86.983,1072899998.0
2005-11-16 03:50:00,86.967,86.984,86.927,86.954,818600000.0
2005-11-16 03:55:00,86.947,86.973,86.939,86.957,885700001.0
2005-11-16 04:00:00,86.973,86.977,86.911,86.92,815800003.0
2005-11-16 04:05:00,86.909,86.931,86.871,86.931,1018599997.0
2005-11-16 04:10:00,86.924,86.943,86.9,86.901,838300000.0
2005-11-16 04:15:00,86.909,86.928,86.889,86.902,1136400001.0
2005-11-16 04:20:00,86.895,86.938,86.895,86.925,635599997.0
2005-11-16 04:25:00,86.931,86.954,86.9,86.923,895899990.0
2005-11-16 04:30:00,86.931,86.985,86.929,86.97,1004400005.0
2005-11-16 04:35:00,86.964,86.985,86.943,86.955,926299997.0
2005-11-16 04:40:00,86.975,86.98,86.946,86.958,900599999.0
2005-11-16 04:45:00,86.962,86.98,86.941,86.955,879499996.0
2005-11-16 04:50:00,86.963,86.985,86.946,86.964,928899997.0
2005-11-16 04:55:00,86.942,86.994,86.935,86.977,721300000.0
2005-11-16 05:00:00,86.998,86.998,86.958,86.98,834699998.0
2005-11-16 05:05:00,86.977,86.996,86.949,86.975,1183399992.0
2005-11-16 05:10:00,86.973,86.985,86.925,86.957,1086600002.0
2005-11-16 05:15:00,86.977,87.004,86.934,86.976,1153499991.0
2005-11-16 05:20:00,86.982,87.018,86.962,86.988,1003299995.0
2005-11-16 05:25:00,86.986,87.023,86.982,86.994,804900004.0
2005-11-16 05:30:00,87.015,87.073,86.992,87.035,976099996.0
2005-11-16 05:35:00,87.03,87.083,87.008,87.043,894799999.0
2005-11-16 05:40:00,87.043,87.08,87.019,87.075,918300002.0
2005-11-16 05:45:00,87.052,87.069,87.009,87.031,761399994.0
2005-11-16 05:50:00,87.024,87.058,87.01,87.032,962399997.0
2005-11-16 05:55:00,87.064,87.133,87.054,87.104,873999994.0
2005-11-16 06:00:00,87.083,87.128,87.081,87.124,1119799991.0
2005-11-16 06:05:00,87.125,87.125,87.069,87.109,903999991.0
2005-11-16 06:10:00,87.125,87.147,87.085,87.094,783099999.0
2005-11-16 06:15:00,87.113,87.133,87.061,87.061,1207199991.0
2005-11-16 06:20:00,87.084,87.113,87.056,87.064,980499999.0
2005-11-16 06:25:00,87.066,87.088,87.025,87.051,921500001.0
2005-11-16 06:30:00,87.078,87.106,87.062,87.08,967000002.0
2005-11-16 06:35:00,87.095,87.121,87.071,87.104,950999996.0
2005-11-16 06:40:00,87.097,87.109,87.067,87.079,1110399995.0
2005-11-16 06:45:00,87.095,87.119,87.075,87.095,904500001.0
2005-11-16 06:50:00,87.1,87.13,87.079,87.112,844599994.0
2005-11-16 06:55:00,87.113,87.118,87.082,87.098,783300003.0
2005-11-16 07:00:00,87.09,87.118,87.073,87.081,1040000000.0
2005-11-16 07:05:00,87.093,87.109,87.058,87.105,1021400000.0
2005-11-16 07:10:00,87.108,87.11,87.078,87.097,985999993.0
2005-11-16 07:15:00,87.084,87.122,87.065,87.08,1107499995.0
2005-11-16 07:20:00,87.086,87.092,87.025,87.048,838599996.0
2005-11-16 07:25:00,87.044,87.075,87.014,87.027,1153399993.0
2005-11-16 07:30:00,87.015,87.039,86.979,87.014,1057199991.0
2005-11-16 07:35:00,87.032,87.061,87.013,87.057,848499998.0
2005-11-16 07:40:00,87.038,87.105,87.038,87.091,840399992.0
2005-11-16 07:45:00,87.094,87.121,87.048,87.116,1063499993.0
2005-11-16 07:50:00,87.125,87.131,87.055,87.116,999199995.0
2005-11-16 07:55:00,87.104,87.126,87.063,87.084,820499998.0
2005-11-16 08:00:00,87.092,87.109,87.068,87.104,942299997.0
2005-11-16 08:05:00,87.104,87.105,87.064,87.105,1086199994.0
2005-11-16 08:10:00,87.082,87.116,87.049,87.077,929400001.0
2005-11-16 08:15:00,87.048,87.087,87.039,87.055,821100001.0
2005-11-16 08:20:00,87.052,87.088,87.045,87.08,893000006.0
2005-11-16 08:25:00,87.064,87.1,87.04,87.088,1015800002.0
2005-11-16 08:30:00,87.093,87.121,87.061,87.095,1085399998.0
2005-11-16 08:35:00,87.125,87.15,87.083,87.093,850400000.0
2005-11-16 08:40:00,87.084,87.151,87.048,87.122,819000001.0
2005-11-16 08:45:00,87.144,87.153,87.075,87.092,870899999.0
2005-11-16 08:50:00,87.101,87.142,87.085,87.132,1001799994.0
2005-11-16 08:55:00,87.116,87.144,87.059,87.07,1008999995.0
2005-11-16 09:00:00,87.063,87.106,87.041,87.056,1128299998.0
2005-11-16 09:05:00,87.086,87.146,87.071,87.129,845200005.0
2005-11-16 09:10:00,87.121,87.142,87.077,87.077,650099998.0
2005-11-16 09:15:00,87.1,87.107,87.043,87.048,774900000.0
2005-11-16 09:20:00,87.058,87.125,87.053,87.1,823199995.0
2005-11-16 09:25:00,87.098,87.128,87.059,87.077,939499995.0
2005-11-16 09:30:00,87.089,87.094,87.02,87.078,948399996.0
2005-11-16 09:35:00,87.065,87.098,87.04,87.062,750199996.0
2005-11-16 09:40:00,87.038,87.087,87.037,87.068,978099998.0
2005-11-16 09:45:00,87.045,87.081,87.031,87.04,948699999.0
2005-11-16 09:50:00,87.056,87.073,87.032,87.038,837799997.0
2005-11-16 09:55:00,87.036,87.092,87.036,87.076,968000005.0
2005-11-16 10:00:00,87.07,87.097,87.02,87.068,895399999.0
2005-11-16 10:05:00,87.056,87.082,87.031,87.036,1014299991.0
2005-11-16 10:10:00,87.039,87.052,87.012,87.036,822899993.0
2005-11-16 10:15:00,87.062,87.076,86.986,87.002,869500002.0
2005-11-16 10:20:00,87.024,87.026,86.966,86.976,951199998.0
2005-11-16 10:25:00,86.992,87.01,86.974,86.984,994900000.0
2005-11-16 10:30:00,86.981,87.001,86.947,86.989,905299992.0
2005-11-16 10:35:00,86.986,87.019,86.97,87.001,1008399996.0
2005-11-16 10:40:00,87.02,87.045,86.994,87.028,1184899994.0
2005-11-16 10:45:00,87.049,87.104,87.03,87.054,821700007.0
2005-11-16 10:50:00,87.057,87.098,87.028,87.098,1015599998.0
2005-11-16 10:55:00,87.099,87.124,87.049,87.093,882099997.0
2005-11-16 11:00:00,87.076,87.097,87.029,87.097,1109300001.0
2005-11-16 11:05:00,87.095,87.114,87.068,87.087,834500003.0
2005-11-16 11:10:00,87.085,87.114,87.068,87.082,930400002.0
2005-11-16 11:15:00,87.107,87.122,87.065,87.065,878400000.0
2005-11-16 11:20:00,87.082,87.118,87.047,87.084,781200002.0
2005-11-16 11:25:00,87.085,87.109,87.058,87.072,818699998.0
2005-11-16 11:30:00,87.083,87.088,87.018,87.03,942000002.0
2005-11-16 11:35:00,87.052,87.057,87.017,87.038,1355299992.0
2005-11-16 11:40:00,87.007,87.074,87.007,87.036,887699998.0
2005-11-16 11:45:00,87.053,87.105,87.025,87.097,961199996.0
2005-11-16 11:50:00,87.098,87.11,87.037,87.056,1098799991.0
2005-11-16 11:55:00,87.081,87.114,87.071,87.073,992900004.0
2005-11-16 12:00:00,87.08,87.103,87.061,87.103,1048700002.0
2005-11-16 12:05:00,87.085,87.149,87.063,87.143,842899996.0
2005-11-16 12:10:00,87.114,87.134,87.083,87.083,992100004.0
2005-11-16 12:15:00,87.093,87.118,87.048,87.076,960999998.0
2005-11-16 12:20:00,87.057,87.086,87.041,87.078,1077300005.0
2005-11-16 12:25:00,87.08,87.102,87.05,87.089,941800005.0
2005-11-16 12:30:00,87.066,87.095,87.046,87.07,1074399995.0
2005-11-16 12:35:00,87.078,87.08,87.032,87.071,963699992.0
2005-11-16 12:40:00,87.057,87.077,87.033,87.069,984199997.0
2005-11-16 12:45:00,87.078,87.083,86.995,87.06,924000002.0
2005-11-16 12:50:00,87.055,87.076,87.027,87.047,963300000.0
2005-11-16 12:55:00,87.069,87.077,87.034,87.061,899399997.0
2005-11-16 13:00:00,87.056,87.078,87.014,87.047,835799994.0
2005-11-16 13:05:00,87.023,87.048,86.984,87.005,1051700000.0
2005-11-16 13:10:00,87.016,87.048,87.006,87.039,754699996.0
2005-11-16 13:15:00,87.041,87.049,87.007,87.023,968599999.0
2005-11-16 13:20:00,87.045,87.052,87.004,87.025,1125099992.0
2005-11-16 13:25:00,87.013,87.046,86.984,87.003,868299991.0
2005-11-16 13:30:00,87.011,87.033,86.99,87.033,860499995.0
2005-11-16 13:35:00,87.036,87.045,86.998,87.01,833500004.0
2005-11-16 13:40:00,87.01,87.088,87.003,87.048,1198700000.0
2005-11-16 13:45:00,87.051,87.055,87.005,87.037,1423399986.0
2005-11-16 13:50:00,87.03,87.045,87.01,87.035,868100000.0
2005-11-16 13:55:00,87.021,87.048,87.006,87.026,1035499992.0
2005-11-16 14:00:00,87.03,87.05,87.013,87.04,742199998.0
2005-11-16 14:05:00,87.004,87.06,86.976,87.034,705199997.0
2005-11-16 14:10:00,87.038,87.052,86.991,86.992,1027399999.0
2005-11-16 14:15:00,87.003,87.026,86.973,87.008,1054200001.0
2005-11-16 14:20:00,86.997,87.04,86.966,87.035,866699996.0
2005-11-16 14:25:00,87.037,87.055,87.01,87.036,721599998.0
2005-11-16 14:30:00,87.029,87.06,87.006,87.018,938600000.0
2005-11-16 14:35:00,86.998,87.124,86.994,87.024,927299996.0
2005-11-16 14:40:00,87.031,87.062,86.994,87.015,967499999.0
2005-11-16 14:45:00,86.986,87.048,86.977,86.989,922100004.0
2005-11-16 14:50:00,86.98,86.995,86.928,86.954,792800008.0
2005-11-16 14:55:00,86.958,86.984,86.933,86.961,666300000.0
2005-11-16 15:00:00,86.971,86.978,86.923,86.944,977399989.0
2005-11-16 15:05:00,86.956,86.968,86.886,86.92,1137199997.0
2005-11-16 15:10:00,86.925,86.946,86.895,86.946,916900001.0
2005-11-16 15:15:00,86.932,86.992,86.932,86.977,1077300001.0
2005-11-16 15:20:00,86.973,86.973,86.907,86.953,923800000.0
2005-11-16 15:25:00,86.938,86.955,86.91,86.929,840499996.0
2005-11-16 15:30:00,86.917,86.954,86.895,86.938,755900003.0
2005-11-16 15:35:00,86.925,86.992,86.917,86.974,890599990.0
2005-11-16 15:40:00,86.97,87.001,86.925,86.936,1309500006.0
2005-11-16 15:45:00,86.966,86.97,86.92,86.933,1020299993.0
2005-11-16 15:50:00,86.945,87.01,86.938,86.984,1015599997.0
2005-11-16 15:55:00,86.979,87.033,86.979,87.013,939600000.0
2005-11-16 16:00:00,87.027,87.054,86.957,87.006,1029399993.0
2005-11-16 16:05:00,87.011,87.062,87.001,87.026,1090199996.0
2005-11-16 16:10:00,87.021,87.061,86.978,87.005,670399993.0
2005-11-16 16:15:00,87.003,87.021,86.971,86.993,1064699995.0
2005-11-16 16:20:00,86.995,87.015,86.925,86.935,998199998.0
2005-11-16 16:25:00,86.935,86.957,86.906,86.935,1177799999.0
2005-11-16 16:30:00,86.931,86.975,86.924,86.955,1143499996.0
2005-11-16 16:35:00,86.949,86.972,86.923,86.941,1007900006.0
2005-11-16 16:40:00,86.945,86.996,86.912,86.952,773299998.0
2005-11-16 16:45:00,86.951,86.974,86.918,86.958,1250599996.0
2005-11-16 16:50:00,86.951,86.955,86.896,86.914,1117500001.0
2005-11-16 16:55:00,86.927,86.946,86.88,86.921,890900001.0
2005-11-16 17:00:00,86.94,86.941,86.891,86.902,844600006.0
2005-11-16 17:05:00,86.909,86.977,86.909,86.938,1125599990.0
2005-11-16 17:10:00,86.98,87.029,86.94,87.013,855499995.0
2005-11-16 17:15:00,87.028,87.028,86.964,86.994,982499992.0
2005-11-16 17:20:00,87.005,87.026,86.965,87.001,1089300003.0
2005-11-16 17:25:00,86.969,87.033,86.92,87.015,999799995.0
2005-11-16 17:30:00,87.002,87.021,86.954,87.021,840099995.0
2005-11-16 17:35:00,87.013,87.083,87.013,87.061,979699990.0
2005-11-16 17:40:00,87.061,87.095,87.03,87.057,926800000.0
2005-11-16 17:45:00,87.036,87.071,87.017,87.033,749700004.0
2005-11-16 17:50:00,87.042,87.136,87.042,87.126,904200000.0
2005-11-16 17:55:00,87.115,87.163,87.021,87.021,1066800003.0
2005-11-16 18:00:00,87.005,87.068,86.975,86.999,7284599980.0
2005-11-16 18:05:00,86.989,87.02,86.947,86.969,8971099973.0
2005-11-16 18:10:00,86.959,87.011,86.959,86.981,7426699976.0
2005-11-16 18:15:00,86.965,87.07,86.935,86.974,6380299979.0
2005-11-16 18:20:00,86.951,87.05,86.91,86.931,8057399984.0
2005-11-16 18:25:00,87.02,87.06,86.924,86.998,7228599978.0
2005-11-16 18:30:00,86.974,87.001,86.91,86.933,6949999989.0
2005-11-16 18:35:00,86.929,87.001,86.909,86.957,5707799987.0
2005-11-16 18:40:00,86.942,86.982,86.933,86.94,4609300018.0
2005-11-16 18:45:00,86.962,87.015,86.95,86.995,3743000011.0
2005-11-16 18:50:00,87.006,87.03,86.972,87.02,3983899997.0
2005-11-16 18:55:00,86.997,87.061,86.986,87.036,3878200001.0
2005-11-16 19:00:00,87.019,87.062,87.006,87.045,3061399996.0
2005-11-16 19:05:00,87.064,87.094,87.041,87.058,3498999981.0
2005-11-16 19:10:00,87.053,87.063,87.009,87.013,2120100004.0
2005-11-16 19:15:00,86.994,87.033,86.961,86.978,2704499997.0
2005-11-16 19:20:00,86.988,87.001,86.919,86.991,3161399990.0
2005-11-16 19:25:00,86.997,87.03,86.967,86.996,4092699987.0
2005-11-16 19:30:00,86.996,87.012,86.966,86.992,3715099992.0
2005-11-16 19:35:00,86.977,87.032,86.951,87.015,3213299998.0
2005-11-16 19:40:00,86.995,87.03,86.987,86.998,2787599991.0
2005-11-16 19:45:00,87.02,87.032,86.965,87.007,2699199994.0
2005-11-16 19:50:00,87.003,87.025,86.978,86.982,2847600001.0
2005-11-16 19:55:00,87.007,87.027,86.983,87.0,2757800021.0
2005-11-16 20:00:00,87.008,87.029,86.943,86.992,2299599995.0
2005-11-16 20:05:00,86.993,87.01,86.966,87.0,3131499988.0
2005-11-16 20:10:00,86.987,87.028,86.977,87.015,4312499992.0
2005-11-16 20:15:00,87.019,87.095,87.019,87.039,2221500008.0
2005-11-16 20:20:00,87.043,87.072,87.015,87.032,2979799979.0
2005-11-16 20:25:00,87.047,87.068,87.001,87.004,4200099994.0
2005-11-16 20:30:00,87.008,87.069,87.003,87.066,4762199988.0
2005-11-16 20:35:00,87.064,87.064,87.006,87.008,3590599983.0
2005-11-16 20:40:00,87.007,87.033,86.993,86.993,5104100012.0
2005-11-16 20:45:00,87.008,87.041,86.984,87.025,3288299990.0
2005-11-16 20:50:00,87.026,87.026,86.965,86.995,3333499992.0
2005-11-16 20:55:00,86.995,87.017,86.971,87.013,5233999995.0
2005-11-16 21:00:00,87.016,87.034,86.979,86.979,3715799992.0
2005-11-16 21:05:00,86.965,87.012,86.949,86.976,3321499980.0
2005-11-16 21:10:00,86.983,87.074,86.957,87.037,2774799990.0
2005-11-16 21:15:00,87.03,87.095,87.024,87.085,4009200003.0
2005-11-16 21:20:00,87.077,87.091,87.04,87.04,4495999981.0
2005-11-16 21:25:00,87.049,87.113,87.039,87.109,2673799994.0
2005-11-16 21:30:00,87.11,87.128,87.066,87.1,1763599999.0
2005-11-16 21:35:00,87.091,87.111,87.062,87.105,1986799988.0
2005-11-16 21:40:00,87.098,87.133,87.078,87.113,2489100004.0
2005-11-16 21:45:00,87.098,87.128,87.08,87.099,2255699990.0
2005-11-16 21:50:00,87.099,87.132,87.098,87.13,1832700006.0
2005-11-16 21:55:00,87.114,87.142,87.099,87.099,1271099994.0
2005-11-16 22:00:00,87.116,87.12,87.069,87.093,2664199985.0
2005-11-16 22:05:00,87.089,87.129,87.078,87.084,1000799991.0
2005-11-16 22:10:00,87.117,87.138,87.082,87.102,2010300009.0
2005-11-16 22:15:00,87.085,87.138,87.068,87.116,1636699993.0
2005-11-16 22:20:00,87.124,87.186,87.122,87.154,1613299989.0
2005-11-16 22:25:00,87.167,87.176,87.113,87.149,1652999996.0
2005-11-16 22:30:00,87.153,87.186,87.117,87.13,2240699995.0
2005-11-16 22:35:00,87.124,87.15,87.115,87.118,1295699988.0
2005-11-16 22:40:00,87.138,87.146,87.094,87.128,1419100000.0
2005-11-16 22:45:00,87.107,87.137,87.075,87.11,1703400002.0
2005-11-16 22:50:00,87.085,87.142,87.075,87.135,1617399987.0
2005-11-16 22:55:00,87.136,87.142,87.04,87.079,1554200003.0
2005-11-16 23:00:00,87.142,87.165,87.066,87.123,1057700000.0
2005-11-16 23:05:00,87.135,87.142,87.089,87.12,845699998.0
2005-11-16 23:10:00,87.112,87.136,87.095,87.125,951699998.0
2005-11-16 23:15:00,87.121,87.132,87.093,87.099,987200008.0
2005-11-16 23:20:00,87.104,87.118,87.049,87.093,797599994.0
2005-11-16 23:25:00,87.083,87.126,87.078,87.115,764599992.0
2005-11-16 23:30:00,87.098,87.128,87.081,87.101,1075899994.0
2005-11-16 23:35:00,87.107,87.156,87.064,87.145,964400004.0
2005-11-16 23:40:00,87.124,87.167,87.103,87.12,1123999993.0
2005-11-16 23:45:00,87.131,87.149,87.098,87.149,878599989.0
2005-11-16 23:50:00,87.149,87.151,87.075,87.076,740399996.0
2005-11-16 23:55:00,87.099,87.102,87.05,87.05,811799995.0
2005-11-17 00:00:00,87.064,87.064,86.985,87.016,973099994.0
2005-11-17 00:05:00,87.004,87.073,86.993,87.017,1045399992.0
2005-11-17 00:10:00,87.019,87.081,87.006,87.056,989299993.0
2005-11-17 00:15:00,87.04,87.091,87.031,87.065,908499992.0
2005-11-17 00:20:00,87.053,87.123,87.032,87.054,1131100000.0
2005-11-17 00:25:00,87.089,87.114,87.036,87.079,1017300002.0
2005-11-17 00:30:00,87.076,87.099,87.028,87.05,1004599997.0
2005-11-17 00:35:00,87.067,87.088,87.038,87.08,1035000000.0
2005-11-17 00:40:00,87.059,87.105,87.032,87.056,864099985.0
2005-11-17 00:45:00,87.08,87.115,87.059,87.096,700600000.0
2005-11-17 00:50:00,87.108,87.11,87.074,87.102,822099994.0
2005-11-17 00:55:00,87.09,87.115,87.063,87.077,987799999.0
2005-11-17 01:00:00,87.076,87.083,87.022,87.047,1009199999.0
2005-11-17 01:05:00,87.043,87.071,87.02,87.061,1046100000.0
2005-11-17 01:10:00,87.046,87.092,87.036,87.063,993799993.0
2005-11-17 01:15:00,87.055,87.085,87.033,87.076,892399999.0
2005-11-17 01:20:00,87.06,87.104,87.06,87.078,1016399997.0
2005-11-17 01:25:00,87.092,87.098,87.068,87.072,1149199998.0
2005-11-17 01:30:00,87.085,87.137,87.06,87.114,1313099997.0
2005-11-17 01:35:00,87.124,87.137,87.092,87.1,741699992.0
2005-11-17 01:40:00,87.126,87.159,87.113,87.135,944099992.0
2005-11-17 01:45:00,87.134,87.139,87.073,87.073,1091199997.0
2005-11-17 01:50:00,87.072,87.089,87.029,87.047,805799998.0
2005-11-17 01:55:00,87.03,87.049,86.982,87.015,1016900000.0
2005-11-17 02:00:00,87.004,87.07,87.003,87.034,977700000.0
2005-11-17 02:05:00,87.026,87.04,86.978,86.987,1065699988.0
2005-11-17 02:10:00,86.971,87.014,86.962,86.992,1015499989.0
2005-11-17 02:15:00,87.008,87.054,86.97,87.054,1184699999.0
2005-11-17 02:20:00,87.066,87.077,86.988,86.996,1110099992.0
2005-11-17 02:25:00,86.989,86.998,86.926,86.94,1044800000.0
2005-11-17 02:30:00,86.947,86.99,86.919,86.96,1073299988.0
2005-11-17 02:35:00,86.936,86.968,86.915,86.944,1112700000.0
2005-11-17 02:40:00,86.961,86.972,86.913,86.96,899299996.0
2005-11-17 02:45:00,86.943,86.99,86.941,86.966,877800005.0
2005-11-17 02:50:00,86.952,86.981,86.944,86.979,1004199996.0
2005-11-17 02:55:00,86.959,87.001,86.937,87.001,814999998.0
2005-11-17 03:00:00,86.996,86.996,86.953,86.982,818899990.0
2005-11-17 03:05:00,86.968,87.0,86.953,86.995,1155599990.0
2005-11-17 03:10:00,86.992,87.09,86.98,87.062,916999995.0
2005-11-17 03:15:00,87.069,87.073,87.003,87.013,872299993.0
2005-11-17 03:20:00,87.048,87.065,87.015,87.04,825099998.0
2005-11-17 03:25:00,87.054,87.09,87.047,87.071,792299999.0
2005-11-17 03:30:00,87.08,87.095,86.997,87.039,906700001.0
2005-11-17 03:35:00,87.017,87.037,86.973,86.974,1027699998.0
2005-11-17 03:40:00,86.971,87.0,86.945,86.978,1074500000.0
2005-11-17 03:45:00,87.002,87.011,86.933,86.953,978299989.0
2005-11-17 03:50:00,86.929,86.985,86.929,86.972,602699998.0
2005-11-17 03:55:00,86.96,86.982,86.95,86.962,842099992.0
2005-11-17 04:00:00,86.975,86.985,86.94,86.978,941999998.0
2005-11-17 04:05:00,86.98,86.985,86.938,86.938,784300002.0
2005-11-17 04:10:00,86.954,86.97,86.922,86.963,840799995.0
2005-11-17 04:15:00,86.945,86.975,86.935,86.936,1072399996.0
2005-11-17 04:20:00,86.942,86.962,86.924,86.957,581500000.0
2005-11-17 04:25:00,86.933,86.98,86.928,86.961,904899999.0
2005-11-17 04:30:00,86.962,87.004,86.944,86.967,1196299999.0
2005-11-17 04:35:00,86.966,87.001,86.959,86.977,646100001.0
2005-11-17 04:40:00,86.995,86.998,86.959,86.982,1188299994.0
2005-11-17 04:45:00,86.964,86.989,86.953,86.973,866999996.0
2005-11-17 04:50:00,86.974,87.0,86.94,86.978,1177599993.0
2005-11-17 04:55:00,86.966,87.018,86.965,87.006,607899993.0
2005-11-17 05:00:00,86.995,87.02,86.969,87.003,835599999.0
2005-11-17 05:05:00,87.001,87.034,86.977,87.013,876799998.0
2005-11-17 05:10:00,86.996,87.033,86.976,87.001,1060799987.0
2005-11-17 05:15:00,87.02,87.028,86.987,86.996,891800004.0
2005-11-17 05:20:00,86.994,87.011,86.921,86.921,1189599993.0
2005-11-17 05:25:00,86.922,86.934,86.891,86.922,972199991.0
2005-11-17 05:30:00,86.92,86.958,86.883,86.937,1040899995.0
2005-11-17 05:35:00,86.92,87.009,86.902,86.985,1212299998.0
2005-11-17 05:40:00,86.979,87.033,86.967,87.013,861500000.0
2005-11-17 05:45:00,86.983,87.028,86.958,86.958,937899996.0
2005-11-17 05:50:00,86.992,87.0,86.948,86.963,945099996.0
2005-11-17 05:55:00,86.981,87.004,86.945,86.959,717799997.0
2005-11-17 06:00:00,86.967,86.976,86.915,86.935,1066599988.0
2005-11-17 06:05:00,86.928,86.955,86.861,86.907,625599998.0
2005-11-17 06:10:00,86.912,86.942,86.876,86.898,872099996.0
2005-11-17 06:15:00,86.93,86.939,86.89,86.913,853600001.0
2005-11-17 06:20:00,86.922,86.962,86.896,86.933,903799997.0
2005-11-17 06:25:00,86.927,86.946,86.905,86.92,780899997.0
2005-11-17 06:30:00,86.909,86.954,86.905,86.928,874999996.0
2005-11-17 06:35:00,86.925,86.955,86.904,86.92,917999996.0
2005-11-17 06:40:00,86.929,86.948,86.88,86.889,1284499990.0
2005-11-17 06:45:00,86.887,86.93,86.874,86.909,1036200005.0
2005-11-17 06:50:00,86.927,86.944,86.862,86.865,841299996.0
2005-11-17 06:55:00,86.853,86.891,86.843,86.89,883699996.0
2005-11-17 07:00:00,86.887,86.907,86.861,86.865,844399999.0
2005-11-17 07:05:00,86.88,86.891,86.84,86.873,826499998.0
2005-11-17 07:10:00,86.905,86.913,86.858,86.867,984400004.0
2005-11-17 07:15:00,86.853,86.892,86.821,86.874,1016499992.0
2005-11-17 07:20:00,86.845,86.926,86.833,86.926,937500000.0
2005-11-17 07:25:00,86.901,86.919,86.864,86.877,1073299994.0
2005-11-17 07:30:00,86.87,86.916,86.864,86.907,993099999.0
2005-11-17 07:35:00,86.883,86.92,86.875,86.888,898199998.0
2005-11-17 07:40:00,86.876,86.926,86.872,86.9,752700002.0
2005-11-17 07:45:00,86.882,86.907,86.83,86.845,1025700001.0
2005-11-17 07:50:00,86.846,86.889,86.802,86.86,848599998.0
2005-11-17 07:55:00,86.862,86.908,86.834,86.882,857299993.0
2005-11-17 08:00:00,86.871,86.901,86.843,86.884,874699994.0
2005-11-17 08:05:00,86.879,86.897,86.85,86.882,998199994.0
2005-11-17 08:10:00,86.873,86.881,86.841,86.854,1138900000.0
2005-11-17 08:15:00,86.846,86.91,86.841,86.879,873500003.0
2005-11-17 08:20:00,86.872,86.91,86.836,86.91,935700002.0
2005-11-17 08:25:00,86.868,86.925,86.868,86.898,750100000.0
2005-11-17 08:30:00,86.895,86.93,86.881,86.881,1177999992.0
2005-11-17 08:35:00,86.893,86.941,86.888,86.915,696199994.0
2005-11-17 08:40:00,86.905,86.941,86.903,86.914,759300004.0
2005-11-17 08:45:00,86.929,86.944,86.896,86.927,746899999.0
2005-11-17 08:50:00,86.93,86.93,86.867,86.885,946799999.0
2005-11-17 08:55:00,86.864,86.882,86.83,86.849,926799990.0
2005-11-17 09:00:00,86.86,86.865,86.797,86.797,983399993.0
2005-11-17 09:05:00,86.811,86.84,86.776,86.84,686499995.0
2005-11-17 09:10:00,86.83,86.85,86.796,86.84,778300003.0
2005-11-17 09:15:00,86.843,86.873,86.825,86.841,937799996.0
2005-11-17 09:20:00,86.834,86.85,86.81,86.826,871499997.0
2005-11-17 09:25:00,86.855,86.867,86.789,86.837,973599998.0
2005-11-17 09:30:00,86.843,86.843,86.775,86.809,843599997.0
2005-11-17 09:35:00,86.813,86.874,86.808,86.87,846400002.0
2005-11-17 09:40:00,86.857,86.899,86.838,86.881,1082599994.0
2005-11-17 09:45:00,86.878,86.912,86.86,86.896,1235499994.0
2005-11-17 09:50:00,86.882,86.905,86.861,86.882,898200001.0
2005-11-17 09:55:00,86.886,86.906,86.864,86.874,1064400008.0
2005-11-17 10:00:00,86.87,86.896,86.836,86.89,803599999.0
2005-11-17 10:05:00,86.882,86.895,86.807,86.835,1252099997.0
2005-11-17 10:10:00,86.819,86.833,86.746,86.789,836299999.0
2005-11-17 10:15:00,86.768,86.81,86.741,86.745,945000003.0
2005-11-17 10:20:00,86.754,86.781,86.739,86.764,1133300002.0
2005-11-17 10:25:00,86.785,86.787,86.723,86.759,978700001.0
2005-11-17 10:30:00,86.757,86.766,86.712,86.753,865700001.0
2005-11-17 10:35:00,86.76,86.796,86.735,86.787,1060099992.0
2005-11-17 10:40:00,86.794,86.829,86.773,86.812,1113799985.0
2005-11-17 10:45:00,86.828,86.851,86.765,86.792,1121300000.0
2005-11-17 10:50:00,86.803,86.843,86.77,86.798,925500003.0
2005-11-17 10:55:00,86.787,86.823,86.747,86.823,1068899996.0
2005-11-17 11:00:00,86.807,86.883,86.763,86.869,974500000.0
2005-11-17 11:05:00,86.881,86.916,86.844,86.91,1212199994.0
2005-11-17 11:10:00,86.887,86.903,86.855,86.874,1035799999.0
2005-11-17 11:15:00,86.858,86.883,86.816,86.83,1013699999.0
2005-11-17 11:20:00,86.832,86.903,86.831,86.882,712399995.0
2005-11-17 11:25:00,86.871,86.882,86.823,86.872,897999999.0
2005-11-17 11:30:00,86.873,86.951,86.846,86.934,999099996.0
2005-11-17 11:35:00,86.931,86.945,86.865,86.873,1069899995.0
2005-11-17 11:40:00,86.831,86.91,86.831,86.876,859799997.0
2005-11-17 11:45:00,86.897,86.94,86.88,86.906,1094299994.0
2005-11-17 11:50:00,86.906,86.955,86.891,86.931,1199099997.0
2005-11-17 11:55:00,86.908,86.927,86.876,86.892,827400001.0
2005-11-17 12:00:00,86.895,86.995,86.878,86.976,822699992.0
2005-11-17 12:05:00,86.988,87.011,86.943,86.983,1075799998.0
2005-11-17 12:10:00,86.995,87.003,86.943,86.949,797599993.0
2005-11-17 12:15:00,86.966,86.966,86.902,86.911,969699993.0
2005-11-17 12:20:00,86.927,86.943,86.882,86.902,1122699999.0
2005-11-17 12:25:00,86.906,86.94,86.888,86.932,1154699991.0
2005-11-17 12:30:00,86.928,86.948,86.861,86.861,875499999.0
2005-11-17 12:35:00,86.888,86.908,86.865,86.882,742099997.0
2005-11-17 12:40:00,86.873,86.901,86.851,86.852,972700001.0
2005-11-17 12:45:00,86.876,86.895,86.818,86.89,1099099999.0
2005-11-17 12:50:00,86.87,86.897,86.862,86.873,876500000.0
2005-11-17 12:55:00,86.878,86.895,86.853,86.875,659599997.0
2005-11-17 13:00:00,86.892,86.917,86.871,86.905,898299994.0
2005-11-17 13:05:00,86.905,86.923,86.868,86.9,1219200000.0
2005-11-17 13:10:00,86.911,86.992,86.899,86.967,798599993.0
2005-11-17 13:15:00,86.97,86.97,86.915,86.961,1125000004.0
2005-11-17 13:20:00,86.952,86.978,86.937,86.974,972399991.0
2005-11-17 13:25:00,86.982,86.999,86.933,86.954,827600001.0
2005-11-17 13:30:00,86.927,86.962,86.919,86.962,789100000.0
2005-11-17 13:35:00,86.955,86.986,86.906,86.919,1215099990.0
2005-11-17 13:40:00,86.907,86.927,86.866,86.881,1083800004.0
2005-11-17 13:45:00,86.877,86.95,86.858,86.934,1326399991.0
2005-11-17 13:50:00,86.942,86.979,86.922,86.949,859600000.0
2005-11-17 13:55:00,86.946,86.96,86.908,86.917,1114099991.0
2005-11-17 14:00:00,86.943,86.947,86.872,86.91,927299998.0
2005-11-17 14:05:00,86.904,86.908,86.843,86.846,954199995.0
2005-11-17 14:10:00,86.857,86.903,86.844,86.903,899199994.0
2005-11-17 14:15:00,86.897,86.995,86.888,86.992,1159499994.0
2005-11-17 14:20:00,86.978,87.023,86.942,87.012,776299999.0
2005-11-17 14:25:00,87.015,87.028,86.965,87.018,968799997.0
2005-11-17 14:30:00,87.012,87.055,86.992,87.015,839099998.0
2005-11-17 14:35:00,87.014,87.035,86.979,87.01,907699992.0
2005-11-17 14:40:00,86.993,87.01,86.933,86.997,996399993.0
2005-11-17 14:45:00,86.985,87.058,86.985,87.031,922000005.0
2005-11-17 14:50:00,87.042,87.069,87.026,87.042,920999997.0
2005-11-17 14:55:00,87.041,87.059,87.014,87.056,755299997.0
2005-11-17 15:00:00,87.052,87.082,87.031,87.048,930899994.0
2005-11-17 15:05:00,87.083,87.085,87.021,87.062,1281399996.0
2005-11-17 15:10:00,87.058,87.087,87.023,87.045,876399998.0
2005-11-17 15:15:00,87.041,87.046,86.998,87.034,950299996.0
2005-11-17 15:20:00,87.023,87.041,86.969,86.997,893400001.0
2005-11-17 15:25:00,86.977,87.041,86.958,87.025,949300003.0
2005-11-17 15:30:00,86.994,87.045,86.974,87.016,753700002.0
2005-11-17 15:35:00,87.001,87.057,86.989,87.057,663799993.0
2005-11-17 15:40:00,87.055,87.084,86.985,87.021,869799999.0
2005-11-17 15:45:00,87.049,87.088,87.023,87.083,815499996.0
2005-11-17 15:50:00,87.092,87.102,87.058,87.08,882599995.0
2005-11-17 15:55:00,87.047,87.068,86.972,86.982,872900004.0
2005-11-17 16:00:00,86.995,87.005,86.937,86.962,1005800004.0
2005-11-17 16:05:00,86.994,87.03,86.975,87.005,1045999996.0
2005-11-17 16:10:00,87.004,87.035,86.96,86.996,660400003.0
2005-11-17 16:15:00,87.02,87.02,86.973,86.991,933700000.0
2005-11-17 16:20:00,86.98,87.037,86.978,86.999,1040900000.0
2005-11-17 16:25:00,86.989,87.057,86.974,87.057,918299996.0
2005-11-17 16:30:00,87.06,87.068,86.963,86.984,783900005.0
2005-11-17 16:35:00,86.986,87.028,86.956,86.956,856499999.0
2005-11-17 16:40:00,86.97,87.017,86.943,86.986,869200010.0
2005-11-17 16:45:00,86.987,87.023,86.972,86.972,1105100008.0
2005-11-17 16:50:00,86.985,87.006,86.955,86.966,943799995.0
2005-11-17 16:55:00,86.963,86.998,86.935,86.982,819400000.0
2005-11-17 17:00:00,86.993,87.006,86.936,86.968,1118700003.0
2005-11-17 17:05:00,86.982,87.096,86.959,87.039,974000002.0
2005-11-17 17:10:00,87.058,87.109,87.053,87.08,952299991.0
2005-11-17 17:15:00,87.092,87.104,87.049,87.049,904499993.0
2005-11-17 17:20:00,87.066,87.102,87.04,87.102,1082100007.0
2005-11-17 17:25:00,87.103,87.133,87.065,87.098,851199994.0
2005-11-17 17:30:00,87.096,87.106,87.05,87.058,801100001.0
2005-11-17 17:35:00,87.082,87.103,87.048,87.102,966199994.0
2005-11-17 17:40:00,87.092,87.125,87.057,87.125,1056699989.0
2005-11-17 17:45:00,87.118,87.13,87.067,87.093,771799998.0
2005-11-17 17:50:00,87.091,87.108,87.064,87.066,1101000006.0
2005-11-17 17:55:00,87.061,87.083,87.032,87.032,988399999.0
2005-11-17 18:00:00,86.992,87.17,86.992,87.049,7273999979.0
2005-11-17 18:05:00,87.034,87.123,87.029,87.087,9141899992.0
2005-11-17 18:10:00,87.086,87.122,87.045,87.084,7216200002.0
2005-11-17 18:15:00,87.078,87.098,87.053,87.056,7627199969.0
2005-11-17 18:20:00,87.064,87.13,87.028,87.08,8317899986.0
2005-11-17 18:25:00,87.11,87.17,87.028,87.06,6987999979.0
2005-11-17 18:30:00,87.039,87.078,87.013,87.021,7213999989.0
2005-11-17 18:35:00,87.023,87.056,87.002,87.039,5075899986.0
2005-11-17 18:40:00,87.035,87.075,87.009,87.049,4482699985.0
2005-11-17 18:45:00,87.051,87.056,87.001,87.04,4152300005.0
2005-11-17 18:50:00,87.055,87.112,87.044,87.095,3809399986.0
2005-11-17 18:55:00,87.067,87.136,87.051,87.102,4266699998.0
2005-11-17 19:00:00,87.094,87.112,87.059,87.107,3106099990.0
2005-11-17 19:05:00,87.105,87.105,87.034,87.091,3696299993.0
2005-11-17 19:10:00,87.098,87.106,87.04,87.065,1953699990.0
2005-11-17 19:15:00,87.075,87.12,87.057,87.103,2952399991.0
2005-11-17 19:20:00,87.085,87.105,86.994,87.082,3311700006.0
2005-11-17 19:25:00,87.105,87.109,87.06,87.1,4457000000.0
2005-11-17 19:30:00,87.097,87.097,87.055,87.075,3743799999.0
2005-11-17 19:35:00,87.068,87.089,87.041,87.059,3133199984.0
2005-11-17 19:40:00,87.057,87.076,87.011,87.03,2674299999.0
2005-11-17 19:45:00,87.03,87.054,87.001,87.03,2850900007.0
2005-11-17 19:50:00,87.024,87.082,87.013,87.051,2816299990.0
2005-11-17 19:55:00,87.054,87.085,87.041,87.068,2629300009.0
2005-11-17 20:00:00,87.068,87.07,86.98,87.043,2195699994.0
2005-11-17 20:05:00,87.033,87.084,87.007,87.068,3008099997.0
2005-11-17 20:10:00,87.057,87.075,87.026,87.057,3952799984.0
2005-11-17 20:15:00,87.038,87.128,87.029,87.099,1983500000.0
2005-11-17 20:20:00,87.098,87.136,87.068,87.072,2825199992.0
2005-11-17 20:25:00,87.067,87.118,87.059,87.116,4200799990.0
2005-11-17 20:30:00,87.103,87.133,87.08,87.085,4492999983.0
2005-11-17 20:35:00,87.116,87.122,87.059,87.074,3149999994.0
2005-11-17 20:40:00,87.075,87.102,87.043,87.043,4855299993.0
2005-11-17 20:45:00,87.056,87.072,87.02,87.053,3774099994.0
2005-11-17 20:50:00,87.072,87.112,87.045,87.112,3641200000.0
2005-11-17 20:55:00,87.115,87.126,87.072,87.093,5253699981.0
2005-11-17 21:00:00,87.088,87.124,87.002,87.002,3321000003.0
2005-11-17 21:05:00,86.99,87.073,86.99,87.029,3224200002.0
2005-11-17 21:10:00,87.022,87.06,87.005,87.026,2884499991.0
2005-11-17 21:15:00,87.039,87.076,87.01,87.06,4002099995.0
2005-11-17 21:20:00,87.051,87.1,87.044,87.097,4499300004.0
2005-11-17 21:25:00,87.095,87.143,87.079,87.14,2687799999.0
2005-11-17 21:30:00,87.116,87.143,87.076,87.078,1686999995.0
2005-11-17 21:35:00,87.094,87.132,87.071,87.107,1840199992.0
2005-11-17 21:40:00,87.08,87.122,87.08,87.104,2478099994.0
2005-11-17 21:45:00,87.108,87.124,87.079,87.11,1958200003.0
2005-11-17 21:50:00,87.098,87.126,87.082,87.086,1413299997.0
2005-11-17 21:55:00,87.074,87.112,87.06,87.1,1270999996.0
2005-11-17 22:00:00,87.108,87.149,87.095,87.12,3056600003.0
2005-11-17 22:05:00,87.125,87.135,87.055,87.055,1089299996.0
2005-11-17 22:10:00,87.076,87.157,87.06,87.117,1847599999.0
2005-11-17 22:15:00,87.137,87.176,87.117,87.156,1515699998.0
2005-11-17 22:20:00,87.16,87.19,87.15,87.167,1792999997.0
2005-11-17 22:25:00,87.166,87.204,87.136,87.187,1824199997.0
2005-11-17 22:30:00,87.181,87.2,87.126,87.137,2115499983.0
2005-11-17 22:35:00,87.148,87.177,87.121,87.124,1392600000.0
2005-11-17 22:40:00,87.136,87.159,87.105,87.146,1582800002.0
2005-11-17 22:45:00,87.15,87.188,87.124,87.183,1705100003.0
2005-11-17 22:50:00,87.157,87.2,87.148,87.18,1679100004.0
2005-11-17 22:55:00,87.18,87.206,87.087,87.136,1616999994.0
2005-11-17 23:00:00,87.195,87.195,87.109,87.173,1180699990.0
2005-11-17 23:05:00,87.159,87.19,87.137,87.146,997799995.0
2005-11-17 23:10:00,87.184,87.192,87.141,87.142,1127000001.0
2005-11-17 23:15:00,87.152,87.154,87.119,87.145,946199998.0
2005-11-17 23:20:00,87.136,87.158,87.116,87.158,1034900001.0
2005-11-17 23:25:00,87.132,87.154,87.106,87.125,1049399995.0
2005-11-17 23:30:00,87.131,87.154,87.1,87.132,900799992.0
2005-11-17 23:35:00,87.123,87.149,87.038,87.092,866999998.0
2005-11-17 23:40:00,87.097,87.127,87.075,87.104,1072199994.0
2005-11-17 23:45:00,87.094,87.142,87.093,87.123,861599994.0
2005-11-17 23:50:00,87.128,87.19,87.125,87.168,944299997.0
2005-11-17 23:55:00,87.162,87.18,87.121,87.121,848000005.0
2005-11-18 00:00:00,87.13,87.187,87.106,87.138,969400001.0
2005-11-18 00:05:00,87.121,87.193,87.115,87.148,1059299984.0
2005-11-18 00:10:00,87.167,87.209,87.142,87.168,1359299988.0
2005-11-18 00:15:00,87.182,87.223,87.145,87.203,994899994.0
2005-11-18 00:20:00,87.205,87.243,87.132,87.148,921699998.0
2005-11-18 00:25:00,87.163,87.171,87.103,87.147,1129800004.0
2005-11-18 00:30:00,87.15,87.166,87.117,87.126,811099996.0
2005-11-18 00:35:00,87.125,87.15,87.111,87.143,1103600002.0
2005-11-18 00:40:00,87.128,87.163,87.111,87.111,929599996.0
2005-11-18 00:45:00,87.137,87.151,87.099,87.124,889700003.0
2005-11-18 00:50:00,87.154,87.167,87.122,87.13,807599992.0
2005-11-18 00:55:00,87.148,87.166,87.131,87.134,659300002.0
2005-11-18 01:00:00,87.163,87.171,87.114,87.13,1046299988.0
2005-11-18 01:05:00,87.145,87.163,87.115,87.139,914699996.0
2005-11-18 01:10:00,87.134,87.134,87.071,87.094,826600003.0
2005-11-18 01:15:00,87.087,87.116,87.069,87.105,866200000.0
2005-11-18 01:20:00,87.091,87.115,87.068,87.073,818799995.0
2005-11-18 01:25:00,87.074,87.138,87.066,87.134,1211800005.0
2005-11-18 01:30:00,87.135,87.152,87.088,87.121,1187000005.0
2005-11-18 01:35:00,87.122,87.15,87.085,87.128,999400000.0
2005-11-18 01:40:00,87.147,87.155,87.106,87.117,985800001.0
2005-11-18 01:45:00,87.145,87.15,87.096,87.136,1048299996.0
2005-11-18 01:50:00,87.127,87.156,87.106,87.127,864799998.0
2005-11-18 01:55:00,87.139,87.183,87.123,87.15,924400000.0
2005-11-18 02:00:00,87.161,87.181,87.107,87.114,902300003.0
2005-11-18 02:05:00,87.135,87.135,87.083,87.087,1016199999.0
2005-11-18 02:10:00,87.076,87.102,87.063,87.069,969499998.0
2005-11-18 02:15:00,87.088,87.112,87.036,87.064,1002900001.0
2005-11-18 02:20:00,87.093,87.096,87.051,87.075,790799999.0
2005-11-18 02:25:00,87.08,87.084,87.037,87.083,930499997.0
2005-11-18 02:30:00,87.091,87.103,87.052,87.089,899100001.0
2005-11-18 02:35:00,87.083,87.105,87.034,87.034,931599990.0
2005-11-18 02:40:00,87.057,87.093,87.03,87.071,815900002.0
2005-11-18 02:45:00,87.093,87.103,87.008,87.033,968200000.0
2005-11-18 02:50:00,87.027,87.085,87.009,87.022,903699996.0
2005-11-18 02:55:00,87.012,87.072,87.004,87.056,1140499994.0
2005-11-18 03:00:00,87.032,87.064,87.02,87.034,940299991.0
2005-11-18 03:05:00,87.024,87.064,87.018,87.038,1140499998.0
2005-11-18 03:10:00,87.023,87.036,86.963,86.977,998599992.0
2005-11-18 03:15:00,86.972,87.029,86.964,87.012,1109300001.0
2005-11-18 03:20:00,87.023,87.045,87.006,87.009,863500004.0
2005-11-18 03:25:00,87.032,87.032,86.97,86.993,1180699994.0
2005-11-18 03:30:00,87.001,87.01,86.964,86.995,843200005.0
2005-11-18 03:35:00,87.003,87.031,86.977,87.031,769699994.0
2005-11-18 03:40:00,87.035,87.057,87.002,87.047,1116199994.0
2005-11-18 03:45:00,87.042,87.083,87.03,87.068,1035399997.0
2005-11-18 03:50:00,87.044,87.095,87.023,87.039,701400000.0
2005-11-18 03:55:00,87.046,87.066,87.0,87.03,908400001.0
2005-11-18 04:00:00,87.023,87.048,86.985,87.047,934600001.0
2005-11-18 04:05:00,87.043,87.056,87.009,87.043,877599999.0
2005-11-18 04:10:00,87.04,87.072,87.03,87.072,853099993.0
2005-11-18 04:15:00,87.052,87.093,87.034,87.068,1094799997.0
2005-11-18 04:20:00,87.063,87.086,87.048,87.065,756700005.0
2005-11-18 04:25:00,87.068,87.093,87.045,87.046,845099996.0
2005-11-18 04:30:00,87.073,87.085,87.039,87.085,1107799992.0
2005-11-18 04:35:00,87.064,87.087,87.048,87.07,1006500000.0
2005-11-18 04:40:00,87.085,87.109,87.061,87.083,1056799999.0
2005-11-18 04:45:00,87.075,87.085,87.027,87.044,936299988.0
2005-11-18 04:50:00,87.051,87.076,87.018,87.051,1239600001.0
2005-11-18 04:55:00,87.038,87.087,87.014,87.061,795899997.0
2005-11-18 05:00:00,87.033,87.125,87.027,87.113,875899991.0
2005-11-18 05:05:00,87.101,87.137,87.081,87.109,936099999.0
2005-11-18 05:10:00,87.077,87.114,87.042,87.113,964699994.0
2005-11-18 05:15:00,87.103,87.117,87.075,87.102,875200000.0
2005-11-18 05:20:00,87.093,87.115,87.079,87.09,1080799998.0
2005-11-18 05:25:00,87.103,87.126,87.079,87.105,1217899996.0
2005-11-18 05:30:00,87.12,87.143,87.097,87.114,921099997.0
2005-11-18 05:35:00,87.092,87.125,87.06,87.079,780400000.0
2005-11-18 05:40:00,87.087,87.097,87.062,87.077,1067699992.0
2005-11-18 05:45:00,87.066,87.139,87.055,87.128,767899998.0
2005-11-18 05:50:00,87.142,87.149,87.09,87.115,984399999.0
2005-11-18 05:55:00,87.122,87.173,87.119,87.123,783999997.0
2005-11-18 06:00:00,87.12,87.19,87.115,87.19,894200001.0
2005-11-18 06:05:00,87.183,87.183,87.116,87.13,843300003.0
2005-11-18 06:10:00,87.125,87.134,87.092,87.092,887299993.0
2005-11-18 06:15:00,87.111,87.122,87.08,87.105,898700000.0
2005-11-18 06:20:00,87.108,87.112,87.054,87.054,931699997.0
2005-11-18 06:25:00,87.069,87.097,87.031,87.073,846900001.0
2005-11-18 06:30:00,87.074,87.1,87.043,87.072,934399987.0
2005-11-18 06:35:00,87.069,87.086,87.039,87.05,1091699996.0
2005-11-18 06:40:00,87.074,87.09,87.04,87.062,1086400007.0
2005-11-18 06:45:00,87.087,87.135,87.059,87.116,1002799996.0
2005-11-18 06:50:00,87.086,87.128,87.069,87.116,1031699987.0
2005-11-18 06:55:00,87.106,87.158,87.099,87.146,714699997.0
2005-11-18 07:00:00,87.143,87.175,87.139,87.149,730399999.0
2005-11-18 07:05:00,87.137,87.157,87.065,87.089,772900000.0
2005-11-18 07:10:00,87.093,87.134,87.07,87.134,886999996.0
2005-11-18 07:15:00,87.133,87.18,87.117,87.151,1013199995.0
2005-11-18 07:20:00,87.143,87.17,87.117,87.139,793199991.0
2005-11-18 07:25:00,87.125,87.157,87.102,87.137,1071399995.0
2005-11-18 07:30:00,87.131,87.156,87.111,87.121,933700003.0
2005-11-18 07:35:00,87.118,87.15,87.095,87.127,908399993.0
2005-11-18 07:40:00,87.121,87.142,87.093,87.12,874599996.0
2005-11-18 07:45:00,87.096,87.12,87.071,87.088,990499991.0
2005-11-18 07:50:00,87.092,87.143,87.049,87.075,847400002.0
2005-11-18 07:55:00,87.086,87.116,87.076,87.103,955200006.0
2005-11-18 08:00:00,87.123,87.171,87.119,87.131,756900006.0
2005-11-18 08:05:00,87.144,87.176,87.11,87.176,1040900002.0
2005-11-18 08:10:00,87.161,87.2,87.158,87.172,957799994.0
2005-11-18 08:15:00,87.173,87.222,87.162,87.184,827500000.0
2005-11-18 08:20:00,87.185,87.191,87.145,87.153,848499998.0
2005-11-18 08:25:00,87.145,87.196,87.122,87.165,770200000.0
2005-11-18 08:30:00,87.158,87.211,87.15,87.183,1142399993.0
2005-11-18 08:35:00,87.209,87.219,87.171,87.195,696200005.0
2005-11-18 08:40:00,87.201,87.201,87.129,87.131,988699997.0
2005-11-18 08:45:00,87.138,87.18,87.111,87.166,914199995.0
2005-11-18 08:50:00,87.157,87.186,87.126,87.178,1015700003.0
2005-11-18 08:55:00,87.18,87.194,87.134,87.147,752100000.0
2005-11-18 09:00:00,87.124,87.169,87.114,87.115,907000000.0
2005-11-18 09:05:00,87.149,87.15,87.096,87.135,848400000.0
2005-11-18 09:10:00,87.098,87.121,87.061,87.077,747699998.0
2005-11-18 09:15:00,87.073,87.113,87.053,87.074,892299995.0
2005-11-18 09:20:00,87.103,87.164,87.084,87.164,762900001.0
2005-11-18 09:25:00,87.171,87.171,87.1,87.119,875299998.0
2005-11-18 09:30:00,87.142,87.213,87.13,87.195,739899996.0
2005-11-18 09:35:00,87.208,87.208,87.158,87.188,839400004.0
2005-11-18 09:40:00,87.178,87.193,87.15,87.174,954299995.0
2005-11-18 09:45:00,87.169,87.21,87.155,87.177,928200001.0
2005-11-18 09:50:00,87.184,87.228,87.176,87.176,719699996.0
2005-11-18 09:55:00,87.162,87.197,87.146,87.177,1041500001.0
2005-11-18 10:00:00,87.176,87.221,87.158,87.2,894199990.0
2005-11-18 10:05:00,87.197,87.201,87.153,87.173,1069399987.0
2005-11-18 10:10:00,87.164,87.178,87.113,87.139,679099998.0
2005-11-18 10:15:00,87.138,87.182,87.138,87.154,882500001.0
2005-11-18 10:20:00,87.165,87.202,87.14,87.186,982299999.0
2005-11-18 10:25:00,87.197,87.201,87.149,87.173,1074599994.0
2005-11-18 10:30:00,87.155,87.177,87.108,87.128,823600000.0
2005-11-18 10:35:00,87.14,87.149,87.105,87.114,785299993.0
2005-11-18 10:40:00,87.125,87.156,87.08,87.097,1188899999.0
2005-11-18 10:45:00,87.095,87.13,87.052,87.069,822899996.0
2005-11-18 10:50:00,87.08,87.166,87.061,87.142,914299997.0
2005-11-18 10:55:00,87.173,87.188,87.096,87.142,935900006.0
2005-11-18 11:00:00,87.128,87.17,87.085,87.17,1165700005.0
2005-11-18 11:05:00,87.143,87.169,87.118,87.158,1233899994.0
2005-11-18 11:10:00,87.136,87.156,87.117,87.129,1022600008.0
2005-11-18 11:15:00,87.12,87.176,87.112,87.175,803599994.0
2005-11-18 11:20:00,87.185,87.2,87.156,87.164,979799999.0
2005-11-18 11:25:00,87.136,87.153,87.079,87.097,846299997.0
2005-11-18 11:30:00,87.106,87.11,87.065,87.069,768400002.0
2005-11-18 11:35:00,87.091,87.108,87.067,87.083,933600002.0
2005-11-18 11:40:00,87.076,87.125,87.045,87.101,953499997.0
2005-11-18 11:45:00,87.109,87.142,87.087,87.137,1014399989.0
2005-11-18 11:50:00,87.14,87.172,87.118,87.172,962500000.0
2005-11-18 11:55:00,87.158,87.194,87.146,87.155,877299999.0
2005-11-18 12:00:00,87.133,87.186,87.115,87.179,917399998.0
2005-11-18 12:05:00,87.163,87.188,87.128,87.166,829199998.0
2005-11-18 12:10:00,87.151,87.168,87.122,87.137,978299991.0
2005-11-18 12:15:00,87.139,87.183,87.139,87.151,851599991.0
2005-11-18 12:20:00,87.164,87.188,87.124,87.187,1204399994.0
2005-11-18 12:25:00,87.17,87.206,87.129,87.162,891600001.0
2005-11-18 12:30:00,87.144,87.167,87.095,87.112,966100001.0
2005-11-18 12:35:00,87.105,87.127,87.078,87.113,940000000.0
2005-11-18 12:40:00,87.094,87.123,87.08,87.092,984299994.0
2005-11-18 12:45:00,87.121,87.128,87.062,87.12,900199999.0
2005-11-18 12:50:00,87.098,87.125,87.084,87.104,1065199999.0
2005-11-18 12:55:00,87.122,87.132,87.088,87.104,858399993.0
2005-11-18 13:00:00,87.107,87.124,87.036,87.092,815499999.0
2005-11-18 13:05:00,87.098,87.098,87.026,87.071,1146199998.0
2005-11-18 13:10:00,87.08,87.097,87.054,87.086,831300000.0
2005-11-18 13:15:00,87.074,87.108,87.061,87.081,976399993.0
2005-11-18 13:20:00,87.079,87.104,87.044,87.101,1052399994.0
2005-11-18 13:25:00,87.101,87.122,87.077,87.117,824499998.0
2005-11-18 13:30:00,87.113,87.126,87.088,87.096,1072399998.0
2005-11-18 13:35:00,87.105,87.128,87.078,87.12,990999998.0
2005-11-18 13:40:00,87.119,87.143,87.076,87.107,949100004.0
2005-11-18 13:45:00,87.085,87.106,87.047,87.058,1117199994.0
2005-11-18 13:50:00,87.038,87.057,87.01,87.035,1172799997.0
2005-11-18 13:55:00,87.04,87.089,87.025,87.089,951300003.0
2005-11-18 14:00:00,87.075,87.116,87.056,87.112,835800001.0
2005-11-18 14:05:00,87.105,87.117,87.08,87.09,974799995.0
2005-11-18 14:10:00,87.113,87.136,87.086,87.133,858000000.0
2005-11-18 14:15:00,87.12,87.14,87.087,87.107,974200000.0
2005-11-18 14:20:00,87.124,87.124,87.094,87.102,999099999.0
2005-11-18 14:25:00,87.12,87.144,87.088,87.125,834499998.0
2005-11-18 14:30:00,87.121,87.177,87.101,87.153,1216599987.0
2005-11-18 14:35:00,87.125,87.146,87.068,87.078,937399998.0
2005-11-18 14:40:00,87.087,87.125,87.028,87.114,1041000000.0
2005-11-18 14:45:00,87.094,87.12,87.089,87.099,815300003.0
2005-11-18 14:50:00,87.116,87.162,87.104,87.142,1060300000.0
2005-11-18 14:55:00,87.172,87.186,87.136,87.161,815099995.0
2005-11-18 15:00:00,87.156,87.167,87.12,87.164,912499989.0
2005-11-18 15:05:00,87.17,87.185,87.126,87.176,1092500003.0
2005-11-18 15:10:00,87.167,87.222,87.152,87.207,842899995.0
2005-11-18 15:15:00,87.19,87.241,87.175,87.189,844500000.0
2005-11-18 15:20:00,87.181,87.204,87.159,87.178,792300003.0
2005-11-18 15:25:00,87.198,87.205,87.159,87.205,1013999996.0
2005-11-18 15:30:00,87.18,87.206,87.151,87.206,738900000.0
2005-11-18 15:35:00,87.196,87.22,87.182,87.209,1078799994.0
2005-11-18 15:40:00,87.208,87.217,87.121,87.189,1082299997.0
2005-11-18 15:45:00,87.213,87.261,87.191,87.234,1117499992.0
2005-11-18 15:50:00,87.241,87.257,87.159,87.229,891599999.0
2005-11-18 15:55:00,87.238,87.261,87.207,87.232,880600003.0
2005-11-18 16:00:00,87.21,87.347,87.186,87.33,903700001.0
2005-11-18 16:05:00,87.313,87.333,87.208,87.218,904700001.0
2005-11-18 16:10:00,87.231,87.231,87.16,87.222,789299998.0
2005-11-18 16:15:00,87.211,87.249,87.185,87.226,873000002.0
2005-11-18 16:20:00,87.238,87.245,87.192,87.206,1001800009.0
2005-11-18 16:25:00,87.202,87.229,87.141,87.145,963099994.0
2005-11-18 16:30:00,87.144,87.221,87.137,87.221,930499999.0
2005-11-18 16:35:00,87.188,87.233,87.156,87.204,751800003.0
2005-11-18 16:40:00,87.224,87.224,87.152,87.153,1101599993.0
2005-11-18 16:45:00,87.164,87.211,87.152,87.192,1221899990.0
2005-11-18 16:50:00,87.193,87.212,87.136,87.141,1207699999.0
2005-11-18 16:55:00,87.175,87.248,87.171,87.195,966899999.0
2005-11-18 17:00:00,87.213,87.256,87.19,87.244,934100003.0
2005-11-18 17:05:00,87.233,87.266,87.198,87.198,890699999.0
2005-11-18 17:10:00,87.234,87.283,87.183,87.209,993199995.0
2005-11-18 17:15:00,87.21,87.244,87.187,87.214,912399996.0
2005-11-18 17:20:00,87.22,87.226,87.168,87.212,847399995.0
2005-11-18 17:25:00,87.188,87.211,87.149,87.182,923399998.0
2005-11-18 17:30:00,87.16,87.18,87.119,87.137,840900001.0
2005-11-18 17:35:00,87.122,87.14,87.069,87.113,772299998.0
2005-11-18 17:40:00,87.13,87.143,87.068,87.096,830000002.0
2005-11-18 17:45:00,87.084,87.126,87.068,87.126,952200004.0
2005-11-18 17:50:00,87.132,87.147,87.072,87.095,1072499997.0
2005-11-18 17:55:00,87.092,87.186,87.059,87.186,1016400000.0
2005-11-18 18:00:00,87.184,87.209,87.118,87.131,7078499981.0
2005-11-18 18:05:00,87.127,87.202,87.117,87.194,9563300005.0
2005-11-18 18:10:00,87.199,87.255,87.184,87.232,7183899995.0
2005-11-18 18:15:00,87.19,87.26,87.157,87.216,4713400001.0
2005-11-18 18:20:00,87.201,87.232,87.132,87.154,7809599987.0
2005-11-18 18:25:00,87.21,87.257,87.181,87.193,6759899990.0
2005-11-18 18:30:00,87.184,87.28,87.184,87.226,7272499986.0
2005-11-18 18:35:00,87.218,87.273,87.203,87.216,5277299989.0
2005-11-18 18:40:00,87.24,87.276,87.172,87.195,4542999994.0
2005-11-18 18:45:00,87.19,87.218,87.147,87.17,3748099986.0
2005-11-18 18:50:00,87.185,87.222,87.161,87.221,3691399977.0
2005-11-18 18:55:00,87.2,87.226,87.073,87.086,3866000003.0
2005-11-18 19:00:00,87.062,87.204,87.057,87.179,2934800003.0
2005-11-18 19:05:00,87.19,87.211,87.165,87.172,3504499999.0
2005-11-18 19:10:00,87.167,87.197,87.138,87.185,1797899986.0
2005-11-18 19:15:00,87.185,87.193,87.126,87.16,2638800003.0
2005-11-18 19:20:00,87.16,87.178,87.095,87.15,3036799993.0
2005-11-18 19:25:00,87.159,87.205,87.151,87.193,4287299980.0
2005-11-18 19:30:00,87.207,87.233,87.169,87.187,3952899987.0
2005-11-18 19:35:00,87.191,87.22,87.158,87.22,3398600003.0
2005-11-18 19:40:00,87.223,87.268,87.189,87.25,2774799988.0
2005-11-18 19:45:00,87.232,87.295,87.232,87.258,2597099979.0
2005-11-18 19:50:00,87.262,87.41,87.24,87.357,2995599997.0
2005-11-18 19:55:00,87.357,87.376,87.31,87.336,3079299995.0
2005-11-18 20:00:00,87.323,87.353,87.237,87.29,2389199999.0
2005-11-18 20:05:00,87.284,87.297,87.248,87.273,3089799981.0
2005-11-18 20:10:00,87.259,87.279,87.228,87.246,4203099994.0
2005-11-18 20:15:00,87.239,87.282,87.222,87.26,2278000001.0
2005-11-18 20:20:00,87.252,87.27,87.177,87.177,2969999985.0
2005-11-18 20:25:00,87.185,87.264,87.168,87.231,4316599986.0
2005-11-18 20:30:00,87.262,87.292,87.217,87.233,4326299999.0
2005-11-18 20:35:00,87.238,87.276,87.211,87.246,3145199998.0
2005-11-18 20:40:00,87.264,87.271,87.227,87.234,4907099974.0
2005-11-18 20:45:00,87.247,87.273,87.218,87.233,3283099998.0
2005-11-18 20:50:00,87.266,87.267,87.212,87.227,3572799992.0
2005-11-18 20:55:00,87.211,87.242,87.172,87.205,5250200001.0
2005-11-18 21:00:00,87.205,87.245,87.185,87.225,3332700003.0
2005-11-18 21:05:00,87.217,87.25,87.182,87.227,3476099996.0
2005-11-18 21:10:00,87.225,87.254,87.196,87.209,2672199993.0
2005-11-18 21:15:00,87.217,87.227,87.17,87.196,4248599988.0
2005-11-18 21:20:00,87.215,87.229,87.179,87.213,4630899992.0
2005-11-18 21:25:00,87.208,87.266,87.198,87.265,2711399995.0
2005-11-18 21:30:00,87.265,87.327,87.239,87.318,1610299990.0
2005-11-18 21:35:00,87.318,87.338,87.289,87.326,2008399987.0
2005-11-18 21:40:00,87.298,87.351,87.298,87.331,2483599999.0
2005-11-18 21:45:00,87.32,87.348,87.296,87.299,1977799990.0
2005-11-18 21:50:00,87.316,87.351,87.301,87.343,1632599995.0
2005-11-18 21:55:00,87.335,87.347,87.299,87.345,1252299998.0
2005-11-18 22:00:00,87.331,87.353,87.312,87.338,2802399993.0
2005-11-18 22:05:00,87.345,87.364,87.326,87.337,974699995.0
2005-11-18 22:10:00,87.367,87.367,87.32,87.34,1708300003.0
2005-11-18 22:15:00,87.325,87.344,87.296,87.31,1671199979.0
2005-11-18 22:20:00,87.323,87.346,87.303,87.309,2089599999.0
2005-11-18 22:25:00,87.313,87.365,87.3,87.365,1752299997.0
2005-11-18 22:30:00,87.362,87.37,87.314,87.348,2295899993.0
2005-11-18 22:35:00,87.357,87.377,87.322,87.33,1290299996.0
2005-11-18 22:40:00,87.352,87.365,87.309,87.31,1253399995.0
2005-11-18 22:45:00,87.33,87.36,87.297,87.311,1777699998.0
2005-11-18 22:50:00,87.33,87.374,87.296,87.349,1364099998.0
2005-11-18 22:55:00,87.351,87.408,87.304,87.354,1423500001.0
2005-11-18 23:00:00,87.387,87.387,87.285,87.359,1093000001.0
2005-11-18 23:05:00,87.336,87.381,87.336,87.34,985799996.0
2005-11-18 23:10:00,87.364,87.368,87.314,87.355,745099996.0
2005-11-18 23:15:00,87.357,87.364,87.321,87.345,1139899998.0
2005-11-18 23:20:00,87.349,87.355,87.289,87.318,924599995.0
2005-11-18 23:25:00,87.308,87.37,87.308,87.339,912800001.0
2005-11-18 23:30:00,87.349,87.362,87.309,87.334,1010700000.0
2005-11-18 23:35:00,87.338,87.366,87.289,87.346,930499994.0
2005-11-18 23:40:00,87.362,87.404,87.345,87.378,1018100002.0
2005-11-18 23:45:00,87.371,87.386,87.345,87.375,812399996.0
2005-11-18 23:50:00,87.37,87.391,87.332,87.369,797900001.0
2005-11-18 23:55:00,87.373,87.392,87.33,87.33,909600009.0
2005-11-21 00:00:00,87.358,87.36,87.323,87.341,1021699994.0
2005-11-21 00:05:00,87.334,87.334,87.166,87.246,933899996.0
2005-11-21 00:10:00,87.225,87.262,87.189,87.194,1039199992.0
2005-11-21 00:15:00,87.219,87.263,87.206,87.23,729199999.0
2005-11-21 00:20:00,87.243,87.25,87.219,87.22,982199986.0
2005-11-21 00:25:00,87.215,87.236,87.201,87.23,982299995.0
2005-11-21 00:30:00,87.209,87.239,87.201,87.204,790999999.0
2005-11-21 00:35:00,87.205,87.24,87.194,87.225,1001699992.0
2005-11-21 00:40:00,87.225,87.235,87.183,87.222,926399999.0
2005-11-21 00:45:00,87.21,87.23,87.2,87.23,682200001.0
2005-11-21 00:50:00,87.235,87.235,87.202,87.207,858699998.0
2005-11-21 00:55:00,87.225,87.235,87.206,87.21,1008699995.0
2005-11-21 01:00:00,87.225,87.345,87.194,87.323,986300000.0
2005-11-21 01:05:00,87.331,87.387,87.308,87.335,1303299989.0
2005-11-21 01:10:00,87.322,87.367,87.311,87.333,906899993.0
2005-11-21 01:15:00,87.328,87.361,87.311,87.352,1017000000.0
2005-11-21 01:20:00,87.328,87.376,87.322,87.34,907700003.0
2005-11-21 01:25:00,87.362,87.376,87.306,87.332,1072999997.0
2005-11-21 01:30:00,87.33,87.358,87.306,87.327,1038699994.0
2005-11-21 01:35:00,87.335,87.4,87.325,87.387,862099998.0
2005-11-21 01:40:00,87.376,87.396,87.355,87.366,968699998.0
2005-11-21 01:45:00,87.381,87.408,87.369,87.386,1067499993.0
2005-11-21 01:50:00,87.386,87.476,87.379,87.438,856600001.0
2005-11-21 01:55:00,87.453,87.453,87.374,87.387,859099998.0
2005-11-21 02:00:00,87.413,87.431,87.363,87.38,958900001.0
2005-11-21 02:05:00,87.374,87.393,87.34,87.368,954799993.0
2005-11-21 02:10:00,87.348,87.394,87.348,87.391,997899996.0
2005-11-21 02:15:00,87.393,87.413,87.367,87.381,961900007.0
2005-11-21 02:20:00,87.389,87.41,87.36,87.382,979300002.0
2005-11-21 02:25:00,87.39,87.408,87.366,87.385,1121999996.0
2005-11-21 02:30:00,87.387,87.405,87.348,87.39,1164999990.0
2005-11-21 02:35:00,87.387,87.428,87.372,87.379,1144799995.0
2005-11-21 02:40:00,87.4,87.42,87.371,87.412,749199996.0
2005-11-21 02:45:00,87.391,87.413,87.351,87.378,914199994.0
2005-11-21 02:50:00,87.378,87.45,87.354,87.43,1174499989.0
2005-11-21 02:55:00,87.41,87.436,87.364,87.37,1074700002.0
2005-11-21 03:00:00,87.377,87.395,87.352,87.393,582600004.0
2005-11-21 03:05:00,87.38,87.406,87.348,87.375,1105800001.0
2005-11-21 03:10:00,87.364,87.378,87.32,87.326,1054599995.0
2005-11-21 03:15:00,87.338,87.382,87.335,87.338,929899992.0
2005-11-21 03:20:00,87.35,87.381,87.33,87.37,877400002.0
2005-11-21 03:25:00,87.38,87.402,87.35,87.373,935600002.0
2005-11-21 03:30:00,87.378,87.378,87.313,87.343,966500002.0
2005-11-21 03:35:00,87.358,87.386,87.338,87.342,974999998.0
2005-11-21 03:40:00,87.341,87.42,87.333,87.39,1014799997.0
2005-11-21 03:45:00,87.408,87.41,87.368,87.402,1028800001.0
2005-11-21 03:50:00,87.36,87.409,87.357,87.367,591599998.0
2005-11-21 03:55:00,87.368,87.448,87.368,87.427,896199985.0
2005-11-21 04:00:00,87.419,87.455,87.394,87.439,874999996.0
2005-11-21 04:05:00,87.459,87.459,87.395,87.425,873399996.0
2005-11-21 04:10:00,87.417,87.44,87.393,87.423,1039399987.0
2005-11-21 04:15:00,87.398,87.436,87.391,87.41,1221199999.0
2005-11-21 04:20:00,87.425,87.447,87.386,87.413,522900000.0
2005-11-21 04:25:00,87.423,87.474,87.388,87.433,893800004.0
2005-11-21 04:30:00,87.443,87.473,87.429,87.442,1046299994.0
2005-11-21 04:35:00,87.439,87.484,87.439,87.476,790100005.0
2005-11-21 04:40:00,87.464,87.506,87.446,87.458,1023600001.0
2005-11-21 04:45:00,87.464,87.478,87.422,87.443,908499996.0
2005-11-21 04:50:00,87.455,87.47,87.433,87.451,1122799988.0
2005-11-21 04:55:00,87.457,87.461,87.414,87.428,761099999.0
2005-11-21 05:00:00,87.453,87.473,87.428,87.438,958699999.0
2005-11-21 05:05:00,87.435,87.456,87.406,87.426,827999997.0
2005-11-21 05:10:00,87.422,87.448,87.393,87.415,980800003.0
2005-11-21 05:15:00,87.422,87.437,87.387,87.412,1181499997.0
2005-11-21 05:20:00,87.407,87.438,87.4,87.425,973699999.0
2005-11-21 05:25:00,87.423,87.446,87.396,87.422,939499991.0
2005-11-21 05:30:00,87.43,87.449,87.402,87.409,1019500000.0
2005-11-21 05:35:00,87.407,87.44,87.386,87.431,938000007.0
2005-11-21 05:40:00,87.41,87.441,87.4,87.411,898899996.0
2005-11-21 05:45:00,87.428,87.438,87.4,87.409,880099998.0
2005-11-21 05:50:00,87.439,87.455,87.407,87.432,958799997.0
2005-11-21 05:55:00,87.452,87.465,87.422,87.444,885599998.0
2005-11-21 06:00:00,87.441,87.458,87.412,87.45,1242699995.0
2005-11-21 06:05:00,87.45,87.45,87.411,87.444,856499992.0
2005-11-21 06:10:00,87.436,87.457,87.403,87.403,927299996.0
2005-11-21 06:15:00,87.413,87.442,87.396,87.417,899299999.0
2005-11-21 06:20:00,87.421,87.438,87.391,87.416,1011399993.0
2005-11-21 06:25:00,87.423,87.465,87.409,87.44,852499995.0
2005-11-21 06:30:00,87.438,87.487,87.435,87.452,791399998.0
2005-11-21 06:35:00,87.468,87.486,87.427,87.439,833699998.0
2005-11-21 06:40:00,87.431,87.453,87.41,87.411,1008699997.0
2005-11-21 06:45:00,87.417,87.46,87.417,87.434,889500003.0
2005-11-21 06:50:00,87.425,87.456,87.403,87.438,972899993.0
2005-11-21 06:55:00,87.42,87.459,87.409,87.459,813300000.0
2005-11-21 07:00:00,87.447,87.489,87.446,87.48,748100004.0
2005-11-21 07:05:00,87.469,87.495,87.45,87.459,704000004.0
2005-11-21 07:10:00,87.476,87.492,87.448,87.467,811800008.0
2005-11-21 07:15:00,87.456,87.504,87.449,87.473,858199999.0
2005-11-21 07:20:00,87.454,87.481,87.428,87.477,874399998.0
2005-11-21 07:25:00,87.475,87.484,87.432,87.472,1180599988.0
2005-11-21 07:30:00,87.472,87.5,87.456,87.477,939200000.0
2005-11-21 07:35:00,87.46,87.502,87.457,87.475,1004499990.0
2005-11-21 07:40:00,87.482,87.495,87.459,87.49,959800001.0
2005-11-21 07:45:00,87.47,87.555,87.448,87.544,814100002.0
2005-11-21 07:50:00,87.553,87.573,87.502,87.54,1003799990.0
2005-11-21 07:55:00,87.546,87.57,87.513,87.542,862399993.0
2005-11-21 08:00:00,87.56,87.56,87.517,87.536,791499991.0
2005-11-21 08:05:00,87.544,87.621,87.539,87.585,1170600000.0
2005-11-21 08:10:00,87.566,87.67,87.559,87.652,1027800001.0
2005-11-21 08:15:00,87.628,87.653,87.587,87.6,904999995.0
2005-11-21 08:20:00,87.588,87.62,87.544,87.563,994799991.0
2005-11-21 08:25:00,87.564,87.584,87.525,87.536,857699999.0
2005-11-21 08:30:00,87.535,87.548,87.502,87.502,964399999.0
2005-11-21 08:35:00,87.522,87.54,87.466,87.477,827199999.0
2005-11-21 08:40:00,87.488,87.503,87.44,87.479,978000000.0
2005-11-21 08:45:00,87.483,87.483,87.433,87.483,1044599992.0
2005-11-21 08:50:00,87.463,87.5,87.431,87.481,776899998.0
2005-11-21 08:55:00,87.461,87.478,87.446,87.458,808099999.0
2005-11-21 09:00:00,87.473,87.495,87.431,87.463,1170499998.0
2005-11-21 09:05:00,87.484,87.53,87.465,87.53,817300001.0
2005-11-21 09:10:00,87.502,87.528,87.484,87.506,532999995.0
2005-11-21 09:15:00,87.521,87.545,87.486,87.517,783299996.0
2005-11-21 09:20:00,87.551,87.555,87.484,87.519,799200000.0
2005-11-21 09:25:00,87.517,87.548,87.495,87.536,922399999.0
2005-11-21 09:30:00,87.535,87.54,87.477,87.503,880800001.0
2005-11-21 09:35:00,87.501,87.509,87.451,87.473,935999998.0
2005-11-21 09:40:00,87.459,87.497,87.438,87.462,785699992.0
2005-11-21 09:45:00,87.468,87.496,87.424,87.454,995600004.0
2005-11-21 09:50:00,87.457,87.465,87.422,87.446,824500002.0
2005-11-21 09:55:00,87.441,87.445,87.409,87.428,930999997.0
2005-11-21 10:00:00,87.439,87.479,87.428,87.448,940399996.0
2005-11-21 10:05:00,87.455,87.462,87.407,87.437,1071199988.0
2005-11-21 10:10:00,87.444,87.478,87.413,87.433,646399999.0
2005-11-21 10:15:00,87.409,87.456,87.404,87.451,756999990.0
2005-11-21 10:20:00,87.451,87.462,87.347,87.399,854599999.0
2005-11-21 10:25:00,87.4,87.4,87.33,87.385,951799997.0
2005-11-21 10:30:00,87.368,87.387,87.323,87.331,1009100000.0
2005-11-21 10:35:00,87.345,87.359,87.292,87.292,1052000005.0
2005-11-21 10:40:00,87.291,87.312,87.241,87.312,1075000003.0
2005-11-21 10:45:00,87.319,87.374,87.307,87.358,907199997.0
2005-11-21 10:50:00,87.384,87.397,87.32,87.32,863899996.0
2005-11-21 10:55:00,87.343,87.359,87.301,87.35,945900000.0
2005-11-21 11:00:00,87.338,87.419,87.293,87.406,956099998.0
2005-11-21 11:05:00,87.413,87.474,87.327,87.38,930000005.0
2005-11-21 11:10:00,87.399,87.467,87.399,87.445,1143700000.0
2005-11-21 11:15:00,87.457,87.484,87.396,87.396,876100000.0
2005-11-21 11:20:00,87.409,87.466,87.39,87.446,841099995.0
2005-11-21 11:25:00,87.43,87.469,87.42,87.455,1052800000.0
2005-11-21 11:30:00,87.465,87.475,87.417,87.447,1011099997.0
2005-11-21 11:35:00,87.467,87.541,87.437,87.529,1081799997.0
2005-11-21 11:40:00,87.477,87.518,87.411,87.426,1007300001.0
2005-11-21 11:45:00,87.433,87.485,87.42,87.469,1132800000.0
2005-11-21 11:50:00,87.469,87.479,87.419,87.438,1107700002.0
2005-11-21 11:55:00,87.444,87.478,87.426,87.452,850099998.0
2005-11-21 12:00:00,87.445,87.493,87.437,87.476,877300001.0
2005-11-21 12:05:00,87.473,87.555,87.463,87.555,690999998.0
2005-11-21 12:10:00,87.534,87.574,87.526,87.563,980099999.0
2005-11-21 12:15:00,87.563,87.574,87.529,87.549,710100004.0
2005-11-21 12:20:00,87.546,87.581,87.516,87.57,954999992.0
2005-11-21 12:25:00,87.572,87.581,87.526,87.551,969999996.0
2005-11-21 12:30:00,87.551,87.58,87.527,87.551,962499997.0
2005-11-21 12:35:00,87.574,87.594,87.549,87.557,720899997.0
2005-11-21 12:40:00,87.562,87.582,87.528,87.561,1080000000.0
2005-11-21 12:45:00,87.557,87.572,87.505,87.542,1108399996.0
2005-11-21 12:50:00,87.526,87.567,87.515,87.527,865600003.0
2005-11-21 12:55:00,87.523,87.572,87.516,87.537,774700001.0
2005-11-21 13:00:00,87.533,87.563,87.511,87.541,960399997.0
2005-11-21 13:05:00,87.534,87.559,87.506,87.531,1198599990.0
2005-11-21 13:10:00,87.522,87.544,87.498,87.544,701300006.0
2005-11-21 13:15:00,87.535,87.572,87.526,87.563,971300003.0
2005-11-21 13:20:00,87.567,87.59,87.55,87.573,1037399998.0
2005-11-21 13:25:00,87.576,87.61,87.563,87.599,1043699997.0
2005-11-21 13:30:00,87.57,87.597,87.552,87.583,1019099997.0
2005-11-21 13:35:00,87.574,87.589,87.55,87.564,939199998.0
2005-11-21 13:40:00,87.576,87.627,87.563,87.625,1001900003.0
2005-11-21 13:45:00,87.621,87.628,87.578,87.609,1024299995.0
2005-11-21 13:50:00,87.612,87.652,87.594,87.625,969099997.0
2005-11-21 13:55:00,87.643,87.645,87.591,87.626,984700001.0
2005-11-21 14:00:00,87.621,87.641,87.597,87.632,953099988.0
2005-11-21 14:05:00,87.628,87.652,87.604,87.62,872399998.0
2005-11-21 14:10:00,87.63,87.642,87.578,87.587,904599987.0
2005-11-21 14:15:00,87.604,87.612,87.555,87.592,1055099995.0
2005-11-21 14:20:00,87.58,87.628,87.57,87.608,934199996.0
2005-11-21 14:25:00,87.593,87.654,87.59,87.647,918199997.0
2005-11-21 14:30:00,87.623,87.654,87.594,87.604,920800000.0
2005-11-21 14:35:00,87.594,87.651,87.59,87.63,795000002.0
2005-11-21 14:40:00,87.63,87.668,87.582,87.655,917300000.0
2005-11-21 14:45:00,87.647,87.665,87.614,87.623,932099998.0
2005-11-21 14:50:00,87.635,87.645,87.6,87.615,867000004.0
2005-11-21 14:55:00,87.606,87.633,87.588,87.619,799500003.0
2005-11-21 15:00:00,87.577,87.6,87.553,87.568,1079199996.0
2005-11-21 15:05:00,87.564,87.594,87.532,87.577,1065700000.0
2005-11-21 15:10:00,87.576,87.596,87.554,87.576,885899995.0
2005-11-21 15:15:00,87.569,87.588,87.538,87.575,868999993.0
2005-11-21 15:20:00,87.578,87.635,87.548,87.623,861799999.0
2005-11-21 15:25:00,87.626,87.654,87.597,87.616,1029400004.0
2005-11-21 15:30:00,87.59,87.615,87.578,87.596,889199999.0
2005-11-21 15:35:00,87.595,87.611,87.581,87.593,731599997.0
2005-11-21 15:40:00,87.595,87.615,87.513,87.606,1033099998.0
2005-11-21 15:45:00,87.618,87.624,87.573,87.609,1094500001.0
2005-11-21 15:50:00,87.606,87.622,87.566,87.578,794299996.0
2005-11-21 15:55:00,87.574,87.598,87.525,87.54,770100005.0
2005-11-21 16:00:00,87.543,87.562,87.505,87.552,868900009.0
2005-11-21 16:05:00,87.554,87.569,87.477,87.501,1002199993.0
2005-11-21 16:10:00,87.487,87.515,87.431,87.463,748899994.0
2005-11-21 16:15:00,87.469,87.48,87.428,87.436,777499997.0
2005-11-21 16:20:00,87.436,87.553,87.436,87.533,989599994.0
2005-11-21 16:25:00,87.551,87.58,87.524,87.548,1073599986.0
2005-11-21 16:30:00,87.518,87.644,87.507,87.644,1098899998.0
2005-11-21 16:35:00,87.646,87.667,87.593,87.604,1092699993.0
2005-11-21 16:40:00,87.629,87.651,87.569,87.583,1152100002.0
2005-11-21 16:45:00,87.585,87.601,87.548,87.593,957900000.0
2005-11-21 16:50:00,87.581,87.655,87.579,87.6,773200003.0
2005-11-21 16:55:00,87.603,87.626,87.562,87.565,884600000.0
2005-11-21 17:00:00,87.576,87.599,87.531,87.56,1118100007.0
2005-11-21 17:05:00,87.551,87.578,87.482,87.482,850499999.0
2005-11-21 17:10:00,87.501,87.544,87.411,87.45,931300002.0
2005-11-21 17:15:00,87.446,87.489,87.436,87.452,920900001.0
2005-11-21 17:20:00,87.461,87.48,87.365,87.396,865999996.0
2005-11-21 17:25:00,87.417,87.507,87.403,87.487,932400004.0
2005-11-21 17:30:00,87.484,87.541,87.484,87.526,1004399994.0
2005-11-21 17:35:00,87.495,87.575,87.457,87.55,1144799999.0
2005-11-21 17:40:00,87.532,87.554,87.498,87.534,952900004.0
2005-11-21 17:45:00,87.525,87.572,87.507,87.51,1020099994.0
2005-11-21 17:50:00,87.52,87.523,87.346,87.346,1063099990.0
2005-11-21 17:55:00,87.35,87.402,87.21,87.21,875799999.0
2005-11-21 18:00:00,87.185,87.7,87.158,87.304,7231300019.0
2005-11-21 18:05:00,87.32,87.72,87.307,87.454,9355899966.0
2005-11-21 18:10:00,87.48,87.55,87.468,87.538,7090000005.0
2005-11-21 18:15:00,87.526,87.67,87.517,87.566,6520599996.0
2005-11-21 18:20:00,87.566,87.69,87.521,87.55,7745499987.0
2005-11-21 18:25:00,87.63,87.68,87.518,87.571,6718299947.0
2005-11-21 18:30:00,87.571,87.619,87.559,87.568,7247399995.0
2005-11-21 18:35:00,87.549,87.57,87.508,87.548,5432999993.0
2005-11-21 18:40:00,87.547,87.572,87.52,87.52,4412400013.0
2005-11-21 18:45:00,87.538,87.632,87.533,87.618,4085099997.0
2005-11-21 18:50:00,87.62,87.64,87.58,87.627,3877399999.0
2005-11-21 18:55:00,87.634,87.662,87.602,87.628,4133899991.0
2005-11-21 19:00:00,87.623,87.656,87.586,87.635,3065599982.0
2005-11-21 19:05:00,87.649,87.654,87.57,87.585,3464799997.0
2005-11-21 19:10:00,87.613,87.63,87.552,87.583,2129900015.0
2005-11-21 19:15:00,87.583,87.598,87.547,87.571,2994099998.0
2005-11-21 19:20:00,87.574,87.628,87.539,87.601,3016399995.0
2005-11-21 19:25:00,87.568,87.588,87.509,87.529,4132099993.0
2005-11-21 19:30:00,87.532,87.551,87.506,87.527,3707299990.0
2005-11-21 19:35:00,87.533,87.558,87.501,87.547,3428099999.0
2005-11-21 19:40:00,87.542,87.553,87.511,87.54,2491099990.0
2005-11-21 19:45:00,87.537,87.556,87.503,87.536,2589499996.0
2005-11-21 19:50:00,87.537,87.622,87.527,87.592,2843099980.0
2005-11-21 19:55:00,87.604,87.644,87.599,87.634,2703499988.0
2005-11-21 20:00:00,87.635,87.642,87.549,87.6,2182499994.0
2005-11-21 20:05:00,87.598,87.613,87.568,87.585,2921799995.0
2005-11-21 20:10:00,87.588,87.621,87.583,87.602,4126999994.0
2005-11-21 20:15:00,87.597,87.649,87.581,87.637,2583300008.0
2005-11-21 20:20:00,87.618,87.649,87.61,87.626,2888299992.0
2005-11-21 20:25:00,87.622,87.658,87.565,87.587,4295799997.0
2005-11-21 20:30:00,87.603,87.64,87.583,87.602,4459799980.0
2005-11-21 20:35:00,87.593,87.619,87.573,87.588,3291199991.0
2005-11-21 20:40:00,87.59,87.64,87.581,87.612,4608200007.0
2005-11-21 20:45:00,87.622,87.623,87.582,87.605,3748399991.0
2005-11-21 20:50:00,87.61,87.623,87.573,87.615,3085800001.0
2005-11-21 20:55:00,87.612,87.615,87.554,87.568,5192799993.0
2005-11-21 21:00:00,87.548,87.575,87.5,87.525,3624100009.0
2005-11-21 21:05:00,87.492,87.561,87.479,87.561,3296499994.0
2005-11-21 21:10:00,87.555,87.579,87.52,87.554,2501799995.0
2005-11-21 21:15:00,87.55,87.572,87.523,87.541,4155699980.0
2005-11-21 21:20:00,87.556,87.583,87.518,87.551,4226000006.0
2005-11-21 21:25:00,87.567,87.608,87.544,87.606,2925699989.0
2005-11-21 21:30:00,87.605,87.61,87.527,87.555,1541599997.0
2005-11-21 21:35:00,87.555,87.56,87.504,87.524,1978999995.0
2005-11-21 21:40:00,87.54,87.55,87.474,87.486,2300300002.0
2005-11-21 21:45:00,87.487,87.512,87.462,87.473,1964800000.0
2005-11-21 21:50:00,87.471,87.489,87.44,87.471,1435999996.0
2005-11-21 21:55:00,87.452,87.528,87.445,87.515,1148399999.0
2005-11-21 22:00:00,87.515,87.538,87.485,87.515,3307900003.0
2005-11-21 22:05:00,87.51,87.536,87.482,87.482,1023999997.0
2005-11-21 22:10:00,87.497,87.509,87.446,87.47,1959599997.0
2005-11-21 22:15:00,87.472,87.49,87.437,87.485,1518700011.0
2005-11-21 22:20:00,87.464,87.508,87.452,87.499,1781199984.0
2005-11-21 22:25:00,87.494,87.554,87.481,87.54,1773199985.0
2005-11-21 22:30:00,87.53,87.551,87.471,87.515,2181799999.0
2005-11-21 22:35:00,87.506,87.553,87.496,87.496,1261100000.0
2005-11-21 22:40:00,87.51,87.535,87.491,87.498,1788399992.0
2005-11-21 22:45:00,87.509,87.558,87.5,87.548,1604499999.0
2005-11-21 22:50:00,87.524,87.559,87.497,87.53,1321800002.0
2005-11-21 22:55:00,87.53,87.55,87.431,87.496,1598799988.0
2005-11-21 23:00:00,87.542,87.589,87.462,87.562,1080599997.0
2005-11-21 23:05:00,87.563,87.61,87.554,87.577,890199997.0
2005-11-21 23:10:00,87.587,87.588,87.558,87.575,1102000001.0
2005-11-21 23:15:00,87.575,87.602,87.54,87.576,1125600001.0
2005-11-21 23:20:00,87.577,87.599,87.548,87.595,928999998.0
2005-11-21 23:25:00,87.563,87.615,87.553,87.595,699200003.0
2005-11-21 23:30:00,87.579,87.626,87.564,87.603,1109699995.0
2005-11-21 23:35:00,87.602,87.618,87.526,87.605,815000000.0
2005-11-21 23:40:00,87.579,87.603,87.56,87.565,1054000002.0
2005-11-21 23:45:00,87.549,87.588,87.539,87.57,948300005.0
2005-11-21 23:50:00,87.58,87.603,87.554,87.603,892599991.0
2005-11-21 23:55:00,87.591,87.605,87.57,87.59,1025999995.0
2005-11-22 00:00:00,87.604,87.661,87.586,87.63,1042400006.0
2005-11-22 00:05:00,87.628,87.647,87.593,87.613,898999999.0
2005-11-22 00:10:00,87.588,87.65,87.575,87.608,1358799997.0
2005-11-22 00:15:00,87.614,87.649,87.584,87.586,1070700000.0
2005-11-22 00:20:00,87.602,87.632,87.562,87.589,1174300001.0
2005-11-22 00:25:00,87.57,87.612,87.564,87.595,1029499998.0
2005-11-22 00:30:00,87.587,87.617,87.568,87.576,802899992.0
2005-11-22 00:35:00,87.593,87.61,87.565,87.574,981200003.0
2005-11-22 00:40:00,87.575,87.597,87.545,87.576,1011399997.0
2005-11-22 00:45:00,87.579,87.606,87.56,87.59,804700001.0
2005-11-22 00:50:00,87.587,87.6,87.563,87.593,765499998.0
2005-11-22 00:55:00,87.583,87.605,87.553,87.575,954099999.0
2005-11-22 01:00:00,87.577,87.597,87.511,87.548,989499999.0
2005-11-22 01:05:00,87.539,87.581,87.539,87.556,963900002.0
2005-11-22 01:10:00,87.535,87.572,87.524,87.559,789100001.0
2005-11-22 01:15:00,87.564,87.591,87.545,87.585,1003099999.0
2005-11-22 01:20:00,87.559,87.59,87.531,87.544,919800003.0
2005-11-22 01:25:00,87.556,87.615,87.556,87.605,979999995.0
2005-11-22 01:30:00,87.609,87.634,87.554,87.585,1052900004.0
2005-11-22 01:35:00,87.609,87.626,87.584,87.599,697299996.0
2005-11-22 01:40:00,87.613,87.64,87.574,87.587,870400007.0
2005-11-22 01:45:00,87.595,87.62,87.578,87.6,1048099991.0
2005-11-22 01:50:00,87.608,87.676,87.608,87.659,965999992.0
2005-11-22 01:55:00,87.646,87.666,87.624,87.64,875200002.0
2005-11-22 02:00:00,87.656,87.661,87.605,87.629,1007900004.0
2005-11-22 02:05:00,87.63,87.636,87.572,87.579,951299999.0
2005-11-22 02:10:00,87.592,87.631,87.567,87.58,1003700004.0
2005-11-22 02:15:00,87.58,87.63,87.562,87.63,1019300005.0
2005-11-22 02:20:00,87.637,87.654,87.608,87.64,896199992.0
2005-11-22 02:25:00,87.647,87.655,87.606,87.611,1092899992.0
2005-11-22 02:30:00,87.623,87.641,87.582,87.586,902099999.0
2005-11-22 02:35:00,87.585,87.596,87.533,87.557,1145399991.0
2005-11-22 02:40:00,87.551,87.589,87.529,87.564,933700000.0
2005-11-22 02:45:00,87.543,87.569,87.518,87.535,1002399992.0
2005-11-22 02:50:00,87.511,87.574,87.502,87.549,973299992.0
2005-11-22 02:55:00,87.545,87.576,87.519,87.559,1082799986.0
2005-11-22 03:00:00,87.557,87.59,87.539,87.568,747799993.0
2005-11-22 03:05:00,87.548,87.577,87.524,87.575,979299995.0
2005-11-22 03:10:00,87.571,87.636,87.562,87.597,1091600005.0
2005-11-22 03:15:00,87.608,87.64,87.593,87.631,876700007.0
2005-11-22 03:20:00,87.635,87.635,87.572,87.607,962099994.0
2005-11-22 03:25:00,87.616,87.635,87.587,87.588,1203599997.0
2005-11-22 03:30:00,87.603,87.63,87.585,87.614,1021600001.0
2005-11-22 03:35:00,87.62,87.673,87.583,87.665,947300003.0
2005-11-22 03:40:00,87.665,87.673,87.611,87.657,1145799999.0
2005-11-22 03:45:00,87.657,87.657,87.611,87.65,1169700000.0
2005-11-22 03:50:00,87.609,87.675,87.609,87.638,645600003.0
2005-11-22 03:55:00,87.642,87.687,87.636,87.66,902800002.0
2005-11-22 04:00:00,87.668,87.683,87.636,87.676,957999996.0
2005-11-22 04:05:00,87.677,87.677,87.619,87.648,963299999.0
2005-11-22 04:10:00,87.651,87.67,87.635,87.635,908399992.0
2005-11-22 04:15:00,87.64,87.659,87.599,87.613,1368599996.0
2005-11-22 04:20:00,87.628,87.637,87.586,87.613,911800001.0
2005-11-22 04:25:00,87.602,87.624,87.563,87.582,853599998.0
2005-11-22 04:30:00,87.559,87.586,87.524,87.542,1108399998.0
2005-11-22 04:35:00,87.541,87.564,87.521,87.544,726400004.0
2005-11-22 04:40:00,87.557,87.58,87.513,87.537,842200003.0
2005-11-22 04:45:00,87.546,87.576,87.521,87.539,796199997.0
2005-11-22 04:50:00,87.534,87.548,87.498,87.513,1173200002.0
2005-11-22 04:55:00,87.506,87.536,87.492,87.522,885100004.0
2005-11-22 05:00:00,87.527,87.528,87.478,87.507,823499998.0
2005-11-22 05:05:00,87.49,87.53,87.465,87.525,1220200001.0
2005-11-22 05:10:00,87.481,87.51,87.46,87.495,1027999996.0
2005-11-22 05:15:00,87.482,87.513,87.463,87.48,805900003.0
2005-11-22 05:20:00,87.495,87.537,87.47,87.528,864000001.0
2005-11-22 05:25:00,87.504,87.537,87.484,87.509,979499993.0
2005-11-22 05:30:00,87.506,87.53,87.482,87.51,1043299998.0
2005-11-22 05:35:00,87.502,87.502,87.459,87.486,1031299993.0
2005-11-22 05:40:00,87.469,87.51,87.458,87.498,831100007.0
2005-11-22 05:45:00,87.483,87.507,87.46,87.478,1005499995.0
2005-11-22 05:50:00,87.493,87.519,87.475,87.512,1071399997.0
2005-11-22 05:55:00,87.5,87.535,87.494,87.523,781099998.0
2005-11-22 06:00:00,87.493,87.527,87.481,87.5,1184599993.0
2005-11-22 06:05:00,87.497,87.526,87.484,87.508,772699994.0
2005-11-22 06:10:00,87.507,87.525,87.473,87.473,844899998.0
2005-11-22 06:15:00,87.487,87.52,87.469,87.475,1018200002.0
2005-11-22 06:20:00,87.469,87.495,87.454,87.483,1055099993.0
2005-11-22 06:25:00,87.483,87.498,87.39,87.405,956700000.0
2005-11-22 06:30:00,87.396,87.422,87.38,87.39,713300000.0
2005-11-22 06:35:00,87.384,87.39,87.352,87.37,800800007.0
2005-11-22 06:40:00,87.385,87.421,87.373,87.405,1072299995.0
2005-11-22 06:45:00,87.404,87.428,87.386,87.396,790099996.0
2005-11-22 06:50:00,87.394,87.438,87.394,87.411,909499999.0
2005-11-22 06:55:00,87.4,87.441,87.382,87.425,769499996.0
2005-11-22 07:00:00,87.41,87.434,87.393,87.422,735499992.0
2005-11-22 07:05:00,87.401,87.427,87.356,87.415,936299994.0
2005-11-22 07:10:00,87.414,87.455,87.399,87.431,777500003.0
2005-11-22 07:15:00,87.43,87.462,87.413,87.461,1201299999.0
2005-11-22 07:20:00,87.436,87.453,87.407,87.436,824899993.0
2005-11-22 07:25:00,87.43,87.457,87.412,87.445,1268799998.0
2005-11-22 07:30:00,87.422,87.441,87.401,87.417,860199998.0
2005-11-22 07:35:00,87.391,87.421,87.374,87.398,988599999.0
2005-11-22 07:40:00,87.404,87.411,87.378,87.4,768199997.0
2005-11-22 07:45:00,87.389,87.391,87.337,87.362,990500009.0
2005-11-22 07:50:00,87.379,87.386,87.326,87.382,695099994.0
2005-11-22 07:55:00,87.377,87.386,87.32,87.382,842800002.0
2005-11-22 08:00:00,87.375,87.41,87.348,87.381,872199995.0
2005-11-22 08:05:00,87.385,87.423,87.37,87.407,1145399999.0
2005-11-22 08:10:00,87.403,87.426,87.373,87.405,886899995.0
2005-11-22 08:15:00,87.4,87.422,87.383,87.403,923900000.0
2005-11-22 08:20:00,87.379,87.417,87.361,87.417,1105599994.0
2005-11-22 08:25:00,87.406,87.442,87.381,87.416,785100000.0
2005-11-22 08:30:00,87.423,87.443,87.39,87.393,912799996.0
2005-11-22 08:35:00,87.408,87.435,87.387,87.435,940999995.0
2005-11-22 08:40:00,87.427,87.486,87.424,87.448,1048500000.0
2005-11-22 08:45:00,87.436,87.436,87.374,87.393,884000004.0
2005-11-22 08:50:00,87.413,87.418,87.37,87.401,1069199995.0
2005-11-22 08:55:00,87.405,87.42,87.382,87.415,791999997.0
2005-11-22 09:00:00,87.412,87.422,87.371,87.396,1025699993.0
2005-11-22 09:05:00,87.388,87.435,87.352,87.435,691100000.0
2005-11-22 09:10:00,87.436,87.444,87.403,87.405,933100002.0
2005-11-22 09:15:00,87.423,87.436,87.384,87.408,943199994.0
2005-11-22 09:20:00,87.412,87.427,87.34,87.38,1006599996.0
2005-11-22 09:25:00,87.378,87.38,87.312,87.354,934800002.0
2005-11-22 09:30:00,87.366,87.394,87.337,87.375,840599993.0
2005-11-22 09:35:00,87.382,87.399,87.312,87.34,732800007.0
2005-11-22 09:40:00,87.323,87.36,87.286,87.317,879499994.0
2005-11-22 09:45:00,87.313,87.334,87.285,87.331,1075900002.0
2005-11-22 09:50:00,87.331,87.342,87.297,87.333,1108399998.0
2005-11-22 09:55:00,87.311,87.343,87.292,87.307,1204800001.0
2005-11-22 10:00:00,87.315,87.355,87.3,87.34,995800003.0
2005-11-22 10:05:00,87.362,87.369,87.318,87.34,1061199994.0
2005-11-22 10:10:00,87.355,87.382,87.325,87.364,662399998.0
2005-11-22 10:15:00,87.351,87.355,87.304,87.341,909499991.0
2005-11-22 10:20:00,87.354,87.395,87.314,87.314,778400001.0
2005-11-22 10:25:00,87.347,87.389,87.316,87.384,975299991.0
2005-11-22 10:30:00,87.39,87.414,87.352,87.352,931600001.0
2005-11-22 10:35:00,87.377,87.414,87.355,87.403,1097599999.0
2005-11-22 10:40:00,87.405,87.438,87.374,87.397,1062299999.0
2005-11-22 10:45:00,87.41,87.43,87.376,87.416,839599997.0
2005-11-22 10:50:00,87.425,87.439,87.389,87.413,1011600000.0
2005-11-22 10:55:00,87.43,87.509,87.407,87.507,1061899995.0
2005-11-22 11:00:00,87.508,87.508,87.449,87.48,834700000.0
2005-11-22 11:05:00,87.48,87.523,87.461,87.505,947000002.0
2005-11-22 11:10:00,87.509,87.545,87.495,87.534,1038999995.0
2005-11-22 11:15:00,87.531,87.548,87.504,87.504,754700004.0
2005-11-22 11:20:00,87.527,87.535,87.459,87.482,887400001.0
2005-11-22 11:25:00,87.472,87.496,87.434,87.483,820400001.0
2005-11-22 11:30:00,87.486,87.494,87.428,87.452,935599999.0
2005-11-22 11:35:00,87.448,87.504,87.438,87.466,1124199996.0
2005-11-22 11:40:00,87.439,87.494,87.426,87.438,919399996.0
2005-11-22 11:45:00,87.414,87.484,87.396,87.483,1131499998.0
2005-11-22 11:50:00,87.491,87.491,87.418,87.472,1048699997.0
2005-11-22 11:55:00,87.477,87.495,87.454,87.49,792199987.0
2005-11-22 12:00:00,87.475,87.529,87.475,87.522,888000004.0
2005-11-22 12:05:00,87.523,87.527,87.431,87.478,709300002.0
2005-11-22 12:10:00,87.453,87.489,87.415,87.45,776999999.0
2005-11-22 12:15:00,87.446,87.468,87.419,87.437,824999997.0
2005-11-22 12:20:00,87.424,87.448,87.392,87.394,880999997.0
2005-11-22 12:25:00,87.392,87.443,87.384,87.426,1248700002.0
2005-11-22 12:30:00,87.415,87.442,87.394,87.431,1089800001.0
2005-11-22 12:35:00,87.443,87.455,87.408,87.436,1174500005.0
2005-11-22 12:40:00,87.438,87.445,87.375,87.376,829799999.0
2005-11-22 12:45:00,87.385,87.455,87.371,87.44,853299997.0
2005-11-22 12:50:00,87.454,87.454,87.38,87.4,825499999.0
2005-11-22 12:55:00,87.42,87.422,87.382,87.414,906099995.0
2005-11-22 13:00:00,87.395,87.43,87.382,87.408,851100002.0
2005-11-22 13:05:00,87.4,87.44,87.385,87.406,1083000004.0
2005-11-22 13:10:00,87.424,87.433,87.379,87.394,777300003.0
2005-11-22 13:15:00,87.407,87.452,87.382,87.424,1100699999.0
2005-11-22 13:20:00,87.44,87.446,87.403,87.427,1089399998.0
2005-11-22 13:25:00,87.446,87.45,87.388,87.397,724000005.0
2005-11-22 13:30:00,87.392,87.408,87.328,87.328,973299999.0
2005-11-22 13:35:00,87.323,87.347,87.309,87.34,869999995.0
2005-11-22 13:40:00,87.35,87.383,87.323,87.383,1105399993.0
2005-11-22 13:45:00,87.363,87.391,87.334,87.358,1089299999.0
2005-11-22 13:50:00,87.368,87.386,87.329,87.361,1012999998.0
2005-11-22 13:55:00,87.374,87.437,87.374,87.409,1005800002.0
2005-11-22 14:00:00,87.417,87.432,87.361,87.396,947799996.0
2005-11-22 14:05:00,87.403,87.415,87.369,87.391,1178300008.0
2005-11-22 14:10:00,87.401,87.434,87.369,87.381,873599998.0
2005-11-22 14:15:00,87.399,87.494,87.38,87.478,1093300004.0
2005-11-22 14:20:00,87.481,87.5,87.431,87.459,897599998.0
2005-11-22 14:25:00,87.465,87.494,87.438,87.456,847599999.0
2005-11-22 14:30:00,87.44,87.529,87.44,87.509,935399998.0
2005-11-22 14:35:00,87.513,87.535,87.454,87.472,753100003.0
2005-11-22 14:40:00,87.452,87.476,87.403,87.452,1011199999.0
2005-11-22 14:45:00,87.468,87.484,87.434,87.443,947299999.0
2005-11-22 14:50:00,87.447,87.46,87.41,87.451,941499999.0
2005-11-22 14:55:00,87.424,87.444,87.379,87.399,786400004.0
2005-11-22 15:00:00,87.385,87.465,87.385,87.415,998699991.0
2005-11-22 15:05:00,87.41,87.459,87.36,87.455,1275800004.0
2005-11-22 15:10:00,87.458,87.485,87.431,87.48,1091499995.0
2005-11-22 15:15:00,87.478,87.499,87.389,87.408,829999999.0
2005-11-22 15:20:00,87.425,87.46,87.391,87.435,865799997.0
2005-11-22 15:25:00,87.459,87.481,87.429,87.471,966000002.0
2005-11-22 15:30:00,87.458,87.48,87.434,87.479,772300002.0
2005-11-22 15:35:00,87.484,87.49,87.418,87.436,1007799992.0
2005-11-22 15:40:00,87.435,87.469,87.377,87.432,934599997.0
2005-11-22 15:45:00,87.451,87.476,87.435,87.464,1106399991.0
2005-11-22 15:50:00,87.453,87.466,87.396,87.41,1039900002.0
2005-11-22 15:55:00,87.422,87.453,87.409,87.451,972199997.0
2005-11-22 16:00:00,87.422,87.442,87.376,87.41,1172499998.0
2005-11-22 16:05:00,87.435,87.44,87.369,87.374,862399999.0
2005-11-22 16:10:00,87.397,87.4,87.343,87.385,639199998.0
2005-11-22 16:15:00,87.366,87.429,87.366,87.4,1096099995.0
2005-11-22 16:20:00,87.41,87.42,87.364,87.377,960099996.0
2005-11-22 16:25:00,87.362,87.389,87.343,87.352,908699997.0
2005-11-22 16:30:00,87.359,87.424,87.349,87.392,900700004.0
2005-11-22 16:35:00,87.367,87.397,87.35,87.38,935400002.0
2005-11-22 16:40:00,87.386,87.411,87.368,87.395,1033200000.0
2005-11-22 16:45:00,87.387,87.416,87.362,87.374,936500007.0
2005-11-22 16:50:00,87.367,87.449,87.357,87.431,882699992.0
2005-11-22 16:55:00,87.415,87.472,87.407,87.465,1088099994.0
2005-11-22 17:00:00,87.465,87.465,87.39,87.405,978699995.0
2005-11-22 17:05:00,87.428,87.447,87.394,87.403,861999994.0
2005-11-22 17:10:00,87.436,87.503,87.4,87.47,837899997.0
2005-11-22 17:15:00,87.467,87.493,87.417,87.418,790699995.0
2005-11-22 17:20:00,87.465,87.502,87.428,87.457,1073899999.0
2005-11-22 17:25:00,87.449,87.479,87.433,87.457,846099999.0
2005-11-22 17:30:00,87.458,87.491,87.386,87.422,1033599992.0
2005-11-22 17:35:00,87.426,87.443,87.397,87.421,824799995.0
2005-11-22 17:40:00,87.431,87.45,87.389,87.439,1114699998.0
2005-11-22 17:45:00,87.41,87.458,87.402,87.445,821400002.0
2005-11-22 17:50:00,87.428,87.462,87.383,87.385,934000004.0
2005-11-22 17:55:00,87.403,87.491,87.372,87.49,954299998.0
2005-11-22 18:00:00,87.443,87.73,87.443,87.522,6972999986.0
2005-11-22 18:05:00,87.509,87.572,87.497,87.547,9298699982.0
2005-11-22 18:10:00,87.568,87.615,87.55,87.57,7360699966.0
2005-11-22 18:15:00,87.569,87.67,87.555,87.595,6622699994.0
2005-11-22 18:20:00,87.581,87.582,87.505,87.547,8748599994.0
2005-11-22 18:25:00,87.63,87.65,87.515,87.547,6778299992.0
2005-11-22 18:30:00,87.54,87.579,87.51,87.522,7337899978.0
2005-11-22 18:35:00,87.553,87.605,87.532,87.58,5524199988.0
2005-11-22 18:40:00,87.587,87.622,87.564,87.564,4793199992.0
2005-11-22 18:45:00,87.576,87.614,87.56,87.584,3734899987.0
2005-11-22 18:50:00,87.6,87.627,87.561,87.627,4151899990.0
2005-11-22 18:55:00,87.624,87.662,87.593,87.633,4063799986.0
2005-11-22 19:00:00,87.618,87.645,87.587,87.636,2580700000.0
2005-11-22 19:05:00,87.641,87.66,87.587,87.62,3565299982.0
2005-11-22 19:10:00,87.596,87.619,87.569,87.576,2136999995.0
2005-11-22 19:15:00,87.58,87.624,87.562,87.596,2812100007.0
2005-11-22 19:20:00,87.597,87.62,87.543,87.556,3155699989.0
2005-11-22 19:25:00,87.558,87.608,87.544,87.595,4435899977.0
2005-11-22 19:30:00,87.592,87.654,87.569,87.635,3851499992.0
2005-11-22 19:35:00,87.646,87.674,87.625,87.65,3295900000.0
2005-11-22 19:40:00,87.63,87.687,87.618,87.652,2932499987.0
2005-11-22 19:45:00,87.629,87.681,87.619,87.63,2791899987.0
2005-11-22 19:50:00,87.657,87.677,87.597,87.627,2523499986.0
2005-11-22 19:55:00,87.655,87.66,87.612,87.64,2880600004.0
2005-11-22 20:00:00,87.646,87.651,87.554,87.608,2340299992.0
2005-11-22 20:05:00,87.613,87.635,87.586,87.604,2998900000.0
2005-11-22 20:10:00,87.608,87.634,87.58,87.603,3954000004.0
2005-11-22 20:15:00,87.606,87.614,87.559,87.595,2153099994.0
2005-11-22 20:20:00,87.573,87.594,87.517,87.544,2690700009.0
2005-11-22 20:25:00,87.525,87.576,87.519,87.57,3919099990.0
2005-11-22 20:30:00,87.567,87.598,87.548,87.564,5085999978.0
2005-11-22 20:35:00,87.585,87.607,87.549,87.593,3303200006.0
2005-11-22 20:40:00,87.598,87.654,87.578,87.624,5238700011.0
2005-11-22 20:45:00,87.648,87.678,87.636,87.654,3432599995.0
2005-11-22 20:50:00,87.668,87.677,87.624,87.643,3476799979.0
2005-11-22 20:55:00,87.655,87.665,87.616,87.64,4852699981.0
2005-11-22 21:00:00,87.632,87.671,87.562,87.562,3170099987.0
2005-11-22 21:05:00,87.582,87.64,87.546,87.615,3087699998.0
2005-11-22 21:10:00,87.617,87.718,87.595,87.67,2382999986.0
2005-11-22 21:15:00,87.654,87.704,87.584,87.659,4271199995.0
2005-11-22 21:20:00,87.65,87.698,87.61,87.624,5093799981.0
2005-11-22 21:25:00,87.622,87.708,87.597,87.673,2867299994.0
2005-11-22 21:30:00,87.665,87.692,87.642,87.666,1614300000.0
2005-11-22 21:35:00,87.666,87.685,87.623,87.647,2001899995.0
2005-11-22 21:40:00,87.633,87.684,87.596,87.654,2389299985.0
2005-11-22 21:45:00,87.637,87.692,87.621,87.636,1715499995.0
2005-11-22 21:50:00,87.651,87.665,87.6,87.665,1440299991.0
2005-11-22 21:55:00,87.664,87.68,87.635,87.68,1296299996.0
2005-11-22 22:00:00,87.69,87.713,87.648,87.656,2987099998.0
2005-11-22 22:05:00,87.632,87.707,87.63,87.667,959699998.0
2005-11-22 22:10:00,87.681,87.705,87.65,87.688,1713700000.0
2005-11-22 22:15:00,87.671,87.69,87.624,87.652,1787399996.0
2005-11-22 22:20:00,87.658,87.661,87.622,87.63,1749399997.0
2005-11-22 22:25:00,87.645,87.652,87.559,87.604,1730400004.0
2005-11-22 22:30:00,87.609,87.633,87.582,87.603,2338899991.0
2005-11-22 22:35:00,87.597,87.622,87.577,87.608,1426199997.0
2005-11-22 22:40:00,87.617,87.62,87.561,87.599,1439300009.0
2005-11-22 22:45:00,87.574,87.631,87.562,87.617,1463799994.0
2005-11-22 22:50:00,87.594,87.624,87.561,87.571,1602499997.0
2005-11-22 22:55:00,87.567,87.619,87.515,87.515,1799299991.0
2005-11-22 23:00:00,87.571,87.586,87.482,87.528,952699999.0
2005-11-22 23:05:00,87.537,87.56,87.5,87.526,1076400003.0
2005-11-22 23:10:00,87.557,87.568,87.526,87.538,998600000.0
2005-11-22 23:15:00,87.517,87.545,87.496,87.523,1110500004.0
2005-11-22 23:20:00,87.528,87.559,87.511,87.551,910699994.0
2005-11-22 23:25:00,87.539,87.611,87.512,87.599,945199999.0
2005-11-22 23:30:00,87.598,87.602,87.498,87.506,1114699997.0
2005-11-22 23:35:00,87.506,87.539,87.431,87.503,825799998.0
2005-11-22 23:40:00,87.502,87.512,87.47,87.487,965699999.0
2005-11-22 23:45:00,87.484,87.547,87.481,87.538,810699996.0
2005-11-22 23:50:00,87.534,87.553,87.499,87.533,657299995.0
2005-11-22 23:55:00,87.55,87.56,87.514,87.53,999199996.0
2005-11-23 00:00:00,87.543,87.568,87.487,87.502,869699996.0
2005-11-23 00:05:00,87.504,87.562,87.501,87.535,869599995.0
2005-11-23 00:10:00,87.533,87.588,87.505,87.524,1037600001.0
2005-11-23 00:15:00,87.538,87.612,87.494,87.558,1143099995.0
2005-11-23 00:20:00,87.523,87.611,87.523,87.548,1096999994.0
2005-11-23 00:25:00,87.549,87.624,87.513,87.592,950100001.0
2005-11-23 00:30:00,87.568,87.655,87.562,87.628,889200006.0
2005-11-23 00:35:00,87.641,87.662,87.57,87.595,1123399990.0
2005-11-23 00:40:00,87.583,87.639,87.562,87.581,1158299990.0
2005-11-23 00:45:00,87.581,87.629,87.555,87.593,827699999.0
2005-11-23 00:50:00,87.612,87.64,87.555,87.593,1159500001.0
2005-11-23 00:55:00,87.626,87.651,87.596,87.598,871699999.0
2005-11-23 01:00:00,87.601,87.63,87.538,87.564,958299998.0
2005-11-23 01:05:00,87.571,87.625,87.564,87.606,1080299989.0
2005-11-23 01:10:00,87.603,87.603,87.574,87.595,1156399992.0
2005-11-23 01:15:00,87.583,87.605,87.549,87.597,1059899989.0
2005-11-23 01:20:00,87.577,87.605,87.529,87.529,959999999.0
2005-11-23 01:25:00,87.549,87.592,87.532,87.577,1075299993.0
2005-11-23 01:30:00,87.573,87.592,87.524,87.592,1133799990.0
2005-11-23 01:35:00,87.59,87.603,87.56,87.572,667699999.0
2005-11-23 01:40:00,87.577,87.6,87.553,87.559,822799996.0
2005-11-23 01:45:00,87.576,87.62,87.576,87.58,1072199999.0
2005-11-23 01:50:00,87.595,87.618,87.57,87.575,885899997.0
2005-11-23 01:55:00,87.592,87.592,87.549,87.559,848599999.0
2005-11-23 02:00:00,87.562,87.577,87.5,87.52,780300001.0
2005-11-23 02:05:00,87.52,87.543,87.497,87.515,880400001.0
2005-11-23 02:10:00,87.501,87.544,87.49,87.516,990899996.0
2005-11-23 02:15:00,87.508,87.538,87.478,87.509,923699999.0
2005-11-23 02:20:00,87.544,87.571,87.509,87.553,801599994.0
2005-11-23 02:25:00,87.544,87.574,87.531,87.531,1183200005.0
2005-11-23 02:30:00,87.538,87.55,87.497,87.516,725399996.0
2005-11-23 02:35:00,87.51,87.558,87.48,87.533,942099992.0
2005-11-23 02:40:00,87.551,87.562,87.489,87.524,954799996.0
2005-11-23 02:45:00,87.515,87.58,87.508,87.575,1054199992.0
2005-11-23 02:50:00,87.576,87.591,87.538,87.557,1000200002.0
2005-11-23 02:55:00,87.55,87.582,87.535,87.56,995300001.0
2005-11-23 03:00:00,87.571,87.592,87.532,87.56,861699991.0
2005-11-23 03:05:00,87.534,87.55,87.519,87.526,881900002.0
2005-11-23 03:10:00,87.536,87.536,87.462,87.488,1052299989.0
2005-11-23 03:15:00,87.481,87.5,87.463,87.491,1104000004.0
2005-11-23 03:20:00,87.486,87.513,87.441,87.456,1078999994.0
2005-11-23 03:25:00,87.463,87.494,87.438,87.454,973099996.0
2005-11-23 03:30:00,87.455,87.492,87.416,87.436,1194499996.0
2005-11-23 03:35:00,87.442,87.459,87.399,87.458,903799993.0
2005-11-23 03:40:00,87.458,87.458,87.392,87.419,1025799999.0
2005-11-23 03:45:00,87.425,87.446,87.405,87.439,918099999.0
2005-11-23 03:50:00,87.399,87.445,87.372,87.429,812799996.0
2005-11-23 03:55:00,87.431,87.44,87.401,87.427,1002799991.0
2005-11-23 04:00:00,87.413,87.437,87.395,87.414,942900001.0
2005-11-23 04:05:00,87.431,87.445,87.384,87.418,794300001.0
2005-11-23 04:10:00,87.42,87.432,87.393,87.42,985599994.0
2005-11-23 04:15:00,87.4,87.466,87.396,87.452,1105399998.0
2005-11-23 04:20:00,87.453,87.468,87.389,87.408,766800000.0
2005-11-23 04:25:00,87.387,87.419,87.373,87.373,1054999996.0
2005-11-23 04:30:00,87.381,87.421,87.363,87.4,1372700004.0
2005-11-23 04:35:00,87.404,87.437,87.392,87.415,659200004.0
2005-11-23 04:40:00,87.404,87.44,87.362,87.44,963199995.0
2005-11-23 04:45:00,87.422,87.441,87.393,87.418,1084800000.0
2005-11-23 04:50:00,87.41,87.426,87.39,87.418,1212399994.0
2005-11-23 04:55:00,87.412,87.428,87.389,87.417,806900000.0
2005-11-23 05:00:00,87.422,87.432,87.385,87.409,778100004.0
2005-11-23 05:05:00,87.418,87.427,87.382,87.401,855099994.0
2005-11-23 05:10:00,87.403,87.42,87.365,87.397,851299999.0
2005-11-23 05:15:00,87.39,87.433,87.368,87.422,1007199996.0
2005-11-23 05:20:00,87.408,87.427,87.38,87.394,1015599995.0
2005-11-23 05:25:00,87.412,87.43,87.379,87.417,953100000.0
2005-11-23 05:30:00,87.416,87.445,87.409,87.432,972999997.0
2005-11-23 05:35:00,87.425,87.472,87.394,87.463,1190600001.0
2005-11-23 05:40:00,87.463,87.468,87.388,87.429,836799993.0
2005-11-23 05:45:00,87.435,87.444,87.402,87.42,822499991.0
2005-11-23 05:50:00,87.433,87.446,87.398,87.414,937800000.0
2005-11-23 05:55:00,87.431,87.452,87.402,87.425,1008999997.0
2005-11-23 06:00:00,87.418,87.441,87.388,87.414,942500004.0
2005-11-23 06:05:00,87.415,87.415,87.372,87.386,848499994.0
2005-11-23 06:10:00,87.395,87.421,87.385,87.385,731299999.0
2005-11-23 06:15:00,87.407,87.422,87.355,87.381,873799991.0
2005-11-23 06:20:00,87.392,87.398,87.349,87.36,1154599996.0
2005-11-23 06:25:00,87.376,87.381,87.331,87.347,693499996.0
2005-11-23 06:30:00,87.364,87.397,87.348,87.386,828400004.0
2005-11-23 06:35:00,87.365,87.396,87.358,87.376,843700002.0
2005-11-23 06:40:00,87.378,87.4,87.349,87.356,1004300001.0
2005-11-23 06:45:00,87.341,87.389,87.341,87.361,987400000.0
2005-11-23 06:50:00,87.379,87.4,87.359,87.375,918899992.0
2005-11-23 06:55:00,87.352,87.416,87.352,87.398,915900001.0
2005-11-23 07:00:00,87.417,87.437,87.385,87.416,772300003.0
2005-11-23 07:05:00,87.417,87.477,87.406,87.472,892499999.0
2005-11-23 07:10:00,87.47,87.477,87.431,87.464,883999995.0
2005-11-23 07:15:00,87.47,87.49,87.448,87.472,1076199996.0
2005-11-23 07:20:00,87.466,87.493,87.431,87.467,1057599999.0
2005-11-23 07:25:00,87.454,87.482,87.403,87.453,1005699999.0
2005-11-23 07:30:00,87.442,87.477,87.431,87.467,940000002.0
2005-11-23 07:35:00,87.447,87.492,87.436,87.477,893199996.0
2005-11-23 07:40:00,87.456,87.498,87.455,87.48,961699998.0
2005-11-23 07:45:00,87.483,87.49,87.445,87.487,1086800002.0
2005-11-23 07:50:00,87.493,87.494,87.43,87.489,1093599997.0
2005-11-23 07:55:00,87.48,87.483,87.411,87.461,919699999.0
2005-11-23 08:00:00,87.47,87.482,87.405,87.434,817099996.0
2005-11-23 08:05:00,87.432,87.463,87.405,87.433,912199998.0
2005-11-23 08:10:00,87.422,87.436,87.344,87.377,887900003.0
2005-11-23 08:15:00,87.372,87.475,87.369,87.448,886400002.0
2005-11-23 08:20:00,87.444,87.46,87.406,87.437,1065999996.0
2005-11-23 08:25:00,87.436,87.478,87.415,87.463,855600001.0
2005-11-23 08:30:00,87.459,87.487,87.42,87.422,1248599998.0
2005-11-23 08:35:00,87.45,87.476,87.397,87.418,913900001.0
2005-11-23 08:40:00,87.411,87.5,87.401,87.482,950899994.0
2005-11-23 08:45:00,87.487,87.488,87.411,87.454,908600003.0
2005-11-23 08:50:00,87.479,87.479,87.434,87.452,963999990.0
2005-11-23 08:55:00,87.457,87.467,87.429,87.437,943900006.0
2005-11-23 09:00:00,87.423,87.445,87.398,87.408,924399997.0
2005-11-23 09:05:00,87.425,87.447,87.39,87.412,795799996.0
2005-11-23 09:10:00,87.399,87.427,87.372,87.384,839099997.0
2005-11-23 09:15:00,87.387,87.436,87.374,87.41,993899997.0
2005-11-23 09:20:00,87.419,87.48,87.409,87.438,927399996.0
2005-11-23 09:25:00,87.43,87.48,87.419,87.444,950199998.0
2005-11-23 09:30:00,87.43,87.458,87.404,87.434,928200002.0
2005-11-23 09:35:00,87.452,87.452,87.401,87.416,836100006.0
2005-11-23 09:40:00,87.408,87.473,87.404,87.454,872200000.0
2005-11-23 09:45:00,87.463,87.503,87.428,87.483,1290399996.0
2005-11-23 09:50:00,87.505,87.517,87.442,87.48,924399990.0
2005-11-23 09:55:00,87.475,87.49,87.435,87.487,1196399997.0
2005-11-23 10:00:00,87.472,87.497,87.448,87.463,869600001.0
2005-11-23 10:05:00,87.462,87.512,87.45,87.484,1111599999.0
2005-11-23 10:10:00,87.505,87.505,87.441,87.455,909299996.0
2005-11-23 10:15:00,87.449,87.468,87.396,87.419,680099999.0
2005-11-23 10:20:00,87.414,87.435,87.338,87.338,860000004.0
2005-11-23 10:25:00,87.355,87.371,87.306,87.316,1038800006.0
2005-11-23 10:30:00,87.311,87.344,87.285,87.296,995900001.0
2005-11-23 10:35:00,87.313,87.361,87.297,87.32,1052500000.0
2005-11-23 10:40:00,87.333,87.393,87.326,87.374,1445499995.0
2005-11-23 10:45:00,87.388,87.425,87.388,87.408,1001899997.0
2005-11-23 10:50:00,87.405,87.435,87.37,87.387,1066999996.0
2005-11-23 10:55:00,87.386,87.398,87.323,87.34,1027199998.0
2005-11-23 11:00:00,87.321,87.38,87.279,87.365,1037099989.0
2005-11-23 11:05:00,87.372,87.384,87.322,87.376,967599997.0
2005-11-23 11:10:00,87.356,87.409,87.342,87.38,856499999.0
2005-11-23 11:15:00,87.362,87.38,87.327,87.348,1012499997.0
2005-11-23 11:20:00,87.361,87.393,87.325,87.325,863099998.0
2005-11-23 11:25:00,87.325,87.377,87.304,87.343,991799998.0
2005-11-23 11:30:00,87.343,87.43,87.313,87.398,1143099985.0
2005-11-23 11:35:00,87.41,87.443,87.382,87.433,1118899997.0
2005-11-23 11:40:00,87.413,87.449,87.387,87.421,1034199990.0
2005-11-23 11:45:00,87.428,87.538,87.4,87.521,1273099989.0
2005-11-23 11:50:00,87.492,87.525,87.474,87.505,976800001.0
2005-11-23 11:55:00,87.503,87.517,87.469,87.495,974399996.0
2005-11-23 12:00:00,87.514,87.575,87.5,87.518,969800002.0
2005-11-23 12:05:00,87.508,87.548,87.477,87.511,949199998.0
2005-11-23 12:10:00,87.52,87.525,87.476,87.522,963299989.0
2005-11-23 12:15:00,87.518,87.547,87.49,87.508,1040499998.0
2005-11-23 12:20:00,87.496,87.52,87.472,87.483,1079399995.0
2005-11-23 12:25:00,87.49,87.535,87.482,87.512,1019199997.0
2005-11-23 12:30:00,87.501,87.526,87.487,87.488,1130999998.0
2005-11-23 12:35:00,87.493,87.509,87.457,87.478,1028399997.0
2005-11-23 12:40:00,87.471,87.498,87.45,87.472,1071299999.0
2005-11-23 12:45:00,87.468,87.487,87.425,87.482,1001299990.0
2005-11-23 12:50:00,87.462,87.487,87.405,87.416,781199999.0
2005-11-23 12:55:00,87.442,87.445,87.372,87.412,800199998.0
2005-11-23 13:00:00,87.405,87.437,87.387,87.411,845000006.0
2005-11-23 13:05:00,87.422,87.439,87.38,87.395,1216299998.0
2005-11-23 13:10:00,87.397,87.433,87.37,87.421,869699996.0
2005-11-23 13:15:00,87.415,87.455,87.404,87.426,941999998.0
2005-11-23 13:20:00,87.426,87.455,87.399,87.445,801999998.0
2005-11-23 13:25:00,87.435,87.467,87.404,87.43,1051800007.0
2005-11-23 13:30:00,87.401,87.45,87.397,87.45,1136700004.0
2005-11-23 13:35:00,87.441,87.466,87.419,87.439,1178600006.0
2005-11-23 13:40:00,87.426,87.458,87.404,87.42,1048400000.0
2005-11-23 13:45:00,87.411,87.447,87.393,87.429,1275799991.0
2005-11-23 13:50:00,87.439,87.451,87.375,87.375,985099991.0
2005-11-23 13:55:00,87.384,87.401,87.34,87.352,1044899996.0
2005-11-23 14:00:00,87.378,87.401,87.352,87.374,721899997.0
2005-11-23 14:05:00,87.337,87.394,87.323,87.363,997199990.0
2005-11-23 14:10:00,87.383,87.383,87.331,87.351,882199998.0
2005-11-23 14:15:00,87.368,87.389,87.345,87.364,1102999994.0
2005-11-23 14:20:00,87.372,87.435,87.37,87.417,710400001.0
2005-11-23 14:25:00,87.437,87.452,87.408,87.422,801199999.0
2005-11-23 14:30:00,87.442,87.469,87.416,87.436,839700002.0
2005-11-23 14:35:00,87.443,87.477,87.422,87.457,846600006.0
2005-11-23 14:40:00,87.447,87.481,87.388,87.465,822000001.0
2005-11-23 14:45:00,87.473,87.475,87.44,87.458,939900003.0
2005-11-23 14:50:00,87.459,87.471,87.421,87.433,946100002.0
2005-11-23 14:55:00,87.446,87.466,87.421,87.462,778099999.0
2005-11-23 15:00:00,87.447,87.503,87.395,87.395,1117500002.0
2005-11-23 15:05:00,87.407,87.415,87.31,87.38,1076900000.0
2005-11-23 15:10:00,87.42,87.453,87.39,87.399,987099993.0
2005-11-23 15:15:00,87.38,87.408,87.367,87.389,976300005.0
2005-11-23 15:20:00,87.388,87.397,87.354,87.358,818600001.0
2005-11-23 15:25:00,87.368,87.43,87.362,87.42,1005600003.0
2005-11-23 15:30:00,87.393,87.443,87.38,87.429,775499994.0
2005-11-23 15:35:00,87.438,87.445,87.382,87.387,756399996.0
2005-11-23 15:40:00,87.382,87.433,87.312,87.418,1134399999.0
2005-11-23 15:45:00,87.433,87.451,87.387,87.394,953600007.0
2005-11-23 15:50:00,87.429,87.477,87.406,87.459,818600000.0
2005-11-23 15:55:00,87.452,87.471,87.414,87.45,872300004.0
2005-11-23 16:00:00,87.451,87.451,87.374,87.374,946399998.0
2005-11-23 16:05:00,87.398,87.421,87.36,87.36,994399989.0
2005-11-23 16:10:00,87.368,87.396,87.328,87.367,798899991.0
2005-11-23 16:15:00,87.354,87.399,87.333,87.361,964499997.0
2005-11-23 16:20:00,87.369,87.398,87.351,87.367,1050399990.0
2005-11-23 16:25:00,87.358,87.385,87.327,87.327,995299999.0
2005-11-23 16:30:00,87.338,87.394,87.32,87.394,1227999999.0
2005-11-23 16:35:00,87.397,87.4,87.316,87.316,837699996.0
2005-11-23 16:40:00,87.343,87.348,87.279,87.318,978299994.0
2005-11-23 16:45:00,87.335,87.366,87.227,87.266,1117499993.0
2005-11-23 16:50:00,87.26,87.309,87.217,87.288,1146399998.0
2005-11-23 16:55:00,87.272,87.332,87.26,87.332,866999992.0
2005-11-23 17:00:00,87.33,87.386,87.301,87.336,1129500003.0
2005-11-23 17:05:00,87.329,87.406,87.296,87.365,808300001.0
2005-11-23 17:10:00,87.411,87.425,87.382,87.386,1098699995.0
2005-11-23 17:15:00,87.402,87.422,87.37,87.39,665699998.0
2005-11-23 17:20:00,87.373,87.444,87.356,87.435,870499996.0
2005-11-23 17:25:00,87.435,87.443,87.378,87.397,1148600001.0
2005-11-23 17:30:00,87.394,87.429,87.349,87.396,852999999.0
2005-11-23 17:35:00,87.398,87.416,87.367,87.379,932500005.0
2005-11-23 17:40:00,87.382,87.451,87.372,87.434,847999999.0
2005-11-23 17:45:00,87.441,87.507,87.418,87.507,982700002.0
2005-11-23 17:50:00,87.518,87.529,87.48,87.498,1085700000.0
2005-11-23 17:55:00,87.497,87.596,87.471,87.585,811100000.0
2005-11-23 18:00:00,87.537,87.72,87.498,87.498,7003799972.0
2005-11-23 18:05:00,87.488,87.71,87.473,87.493,8535199997.0
2005-11-23 18:10:00,87.475,87.512,87.466,87.488,7508799999.0
2005-11-23 18:15:00,87.465,87.512,87.457,87.465,7636999975.0
2005-11-23 18:20:00,87.456,87.64,87.447,87.476,8480899969.0
2005-11-23 18:25:00,87.62,87.64,87.47,87.564,7595199960.0
2005-11-23 18:30:00,87.558,87.62,87.548,87.565,6625399973.0
2005-11-23 18:35:00,87.567,87.575,87.526,87.542,4961399986.0
2005-11-23 18:40:00,87.55,87.567,87.515,87.537,4924499993.0
2005-11-23 18:45:00,87.536,87.62,87.536,87.578,3726999982.0
2005-11-23 18:50:00,87.579,87.593,87.52,87.568,4010699996.0
2005-11-23 18:55:00,87.546,87.636,87.532,87.634,4090099995.0
2005-11-23 19:00:00,87.62,87.661,87.603,87.615,2990099996.0
2005-11-23 19:05:00,87.616,87.658,87.606,87.63,3464300002.0
2005-11-23 19:10:00,87.623,87.64,87.588,87.617,2061299988.0
2005-11-23 19:15:00,87.616,87.628,87.574,87.584,2607299988.0
2005-11-23 19:20:00,87.587,87.587,87.486,87.55,3183100002.0
2005-11-23 19:25:00,87.554,87.59,87.54,87.587,4606699998.0
2005-11-23 19:30:00,87.588,87.589,87.523,87.529,3628299992.0
2005-11-23 19:35:00,87.55,87.559,87.513,87.526,3429899991.0
2005-11-23 19:40:00,87.525,87.566,87.52,87.521,3008399998.0
2005-11-23 19:45:00,87.541,87.565,87.489,87.533,2498499987.0
2005-11-23 19:50:00,87.536,87.593,87.511,87.552,3085199986.0
2005-11-23 19:55:00,87.57,87.601,87.543,87.576,2886099996.0
2005-11-23 20:00:00,87.59,87.631,87.553,87.619,2249599995.0
2005-11-23 20:05:00,87.601,87.639,87.57,87.613,2890599995.0
2005-11-23 20:10:00,87.597,87.621,87.582,87.612,4142699991.0
2005-11-23 20:15:00,87.609,87.628,87.576,87.589,2353899994.0
2005-11-23 20:20:00,87.588,87.625,87.576,87.622,2778299991.0
2005-11-23 20:25:00,87.628,87.645,87.599,87.616,4019199996.0
2005-11-23 20:30:00,87.627,87.683,87.61,87.65,5158399994.0
2005-11-23 20:35:00,87.639,87.691,87.617,87.654,3076099993.0
2005-11-23 20:40:00,87.66,87.684,87.643,87.653,5539499995.0
2005-11-23 20:45:00,87.678,87.685,87.641,87.667,3321200006.0
2005-11-23 20:50:00,87.657,87.677,87.625,87.656,3287199987.0
2005-11-23 20:55:00,87.656,87.683,87.635,87.673,5319199977.0
2005-11-23 21:00:00,87.678,87.688,87.592,87.592,3674399995.0
2005-11-23 21:05:00,87.61,87.651,87.579,87.637,2823100004.0
2005-11-23 21:10:00,87.632,87.648,87.586,87.634,2662199990.0
2005-11-23 21:15:00,87.607,87.675,87.6,87.665,4175199977.0
2005-11-23 21:20:00,87.65,87.664,87.602,87.617,4834699977.0
2005-11-23 21:25:00,87.625,87.652,87.604,87.616,3149899980.0
2005-11-23 21:30:00,87.605,87.628,87.572,87.609,1683400003.0
2005-11-23 21:35:00,87.606,87.633,87.587,87.609,2076000003.0
2005-11-23 21:40:00,87.617,87.638,87.592,87.618,2385599996.0
2005-11-23 21:45:00,87.618,87.626,87.576,87.587,2217400003.0
2005-11-23 21:50:00,87.587,87.616,87.57,87.608,1435499995.0
2005-11-23 21:55:00,87.588,87.624,87.564,87.59,1299200005.0
2005-11-23 22:00:00,87.595,87.601,87.558,87.586,2937000009.0
2005-11-23 22:05:00,87.593,87.601,87.551,87.58,1080900004.0
2005-11-23 22:10:00,87.58,87.602,87.564,87.569,1686500005.0
2005-11-23 22:15:00,87.593,87.6,87.547,87.572,1765899990.0
2005-11-23 22:20:00,87.583,87.607,87.559,87.582,1761300015.0
2005-11-23 22:25:00,87.595,87.6,87.525,87.54,1555299997.0
2005-11-23 22:30:00,87.537,87.547,87.473,87.482,2417199993.0
2005-11-23 22:35:00,87.497,87.514,87.475,87.5,1282699998.0
2005-11-23 22:40:00,87.499,87.529,87.471,87.483,1721700004.0
2005-11-23 22:45:00,87.488,87.52,87.468,87.482,1650899992.0
2005-11-23 22:50:00,87.498,87.534,87.465,87.508,1593599998.0
2005-11-23 22:55:00,87.53,87.552,87.45,87.491,1642300006.0
2005-11-23 23:00:00,87.517,87.544,87.465,87.505,962700002.0
2005-11-23 23:05:00,87.516,87.55,87.494,87.516,987099993.0
2005-11-23 23:10:00,87.55,87.555,87.527,87.53,870300003.0
2005-11-23 23:15:00,87.531,87.555,87.517,87.535,936700001.0
2005-11-23 23:20:00,87.55,87.555,87.506,87.545,790000001.0
2005-11-23 23:25:00,87.53,87.55,87.511,87.545,782499995.0
2005-11-23 23:30:00,87.545,87.555,87.515,87.522,960299997.0
2005-11-23 23:35:00,87.545,87.555,87.463,87.545,888800005.0
2005-11-23 23:40:00,87.526,87.553,87.511,87.53,1104399998.0
2005-11-23 23:45:00,87.542,87.55,87.516,87.529,857100001.0
2005-11-23 23:50:00,87.54,87.55,87.504,87.53,762499998.0
2005-11-23 23:55:00,87.538,87.55,87.522,87.522,836799997.0
2005-11-24 00:00:00,87.544,87.567,87.517,87.536,1014699998.0
2005-11-24 00:05:00,87.506,87.578,87.493,87.517,861000002.0
2005-11-24 00:10:00,87.503,87.575,87.498,87.552,889700003.0
2005-11-24 00:15:00,87.548,87.575,87.5,87.512,954100005.0
2005-11-24 00:20:00,87.526,87.562,87.486,87.497,998199991.0
2005-11-24 00:25:00,87.518,87.593,87.502,87.572,807399997.0
2005-11-24 00:30:00,87.58,87.624,87.55,87.578,777699995.0
2005-11-24 00:35:00,87.565,87.604,87.521,87.546,1189900004.0
2005-11-24 00:40:00,87.548,87.604,87.534,87.564,806500001.0
2005-11-24 00:45:00,87.551,87.57,87.523,87.554,1015299990.0
2005-11-24 00:50:00,87.575,87.592,87.543,87.567,841700000.0
2005-11-24 00:55:00,87.572,87.614,87.572,87.58,924899995.0
2005-11-24 01:00:00,87.579,87.626,87.564,87.607,1058299994.0
2005-11-24 01:05:00,87.615,87.64,87.594,87.633,870999994.0
2005-11-24 01:10:00,87.62,87.627,87.581,87.598,1025699996.0
2005-11-24 01:15:00,87.585,87.625,87.57,87.625,853299999.0
2005-11-24 01:20:00,87.612,87.63,87.576,87.576,1118900001.0
2005-11-24 01:25:00,87.596,87.637,87.595,87.622,969999991.0
2005-11-24 01:30:00,87.625,87.64,87.576,87.605,962799997.0
2005-11-24 01:35:00,87.613,87.63,87.587,87.59,844699998.0
2005-11-24 01:40:00,87.599,87.615,87.517,87.554,811300001.0
2005-11-24 01:45:00,87.578,87.602,87.569,87.595,1077000003.0
2005-11-24 01:50:00,87.587,87.622,87.564,87.6,1010300000.0
2005-11-24 01:55:00,87.636,87.658,87.593,87.615,977899995.0
2005-11-24 02:00:00,87.6,87.628,87.549,87.599,858399998.0
2005-11-24 02:05:00,87.613,87.633,87.603,87.617,1036199995.0
2005-11-24 02:10:00,87.606,87.624,87.576,87.582,932299993.0
2005-11-24 02:15:00,87.58,87.625,87.563,87.563,1160799992.0
2005-11-24 02:20:00,87.588,87.607,87.564,87.583,900800003.0
2005-11-24 02:25:00,87.572,87.623,87.556,87.615,1076099991.0
2005-11-24 02:30:00,87.625,87.625,87.589,87.608,944499999.0
2005-11-24 02:35:00,87.599,87.62,87.516,87.535,1015399998.0
2005-11-24 02:40:00,87.543,87.588,87.516,87.58,818000002.0
2005-11-24 02:45:00,87.582,87.59,87.526,87.539,1015399998.0
2005-11-24 02:50:00,87.519,87.552,87.503,87.503,876799992.0
2005-11-24 02:55:00,87.512,87.566,87.508,87.515,1140599993.0
2005-11-24 03:00:00,87.499,87.529,87.469,87.506,900300006.0
2005-11-24 03:05:00,87.497,87.522,87.482,87.516,1044699998.0
2005-11-24 03:10:00,87.514,87.533,87.492,87.524,857400000.0
2005-11-24 03:15:00,87.522,87.56,87.511,87.541,933699996.0
2005-11-24 03:20:00,87.547,87.547,87.504,87.504,1048600001.0
2005-11-24 03:25:00,87.537,87.537,87.481,87.523,1013499995.0
2005-11-24 03:30:00,87.528,87.544,87.486,87.527,883699996.0
2005-11-24 03:35:00,87.545,87.562,87.513,87.554,852000002.0
2005-11-24 03:40:00,87.552,87.585,87.53,87.56,936999997.0
2005-11-24 03:45:00,87.582,87.593,87.556,87.575,1073199992.0
2005-11-24 03:50:00,87.577,87.587,87.534,87.55,880099997.0
2005-11-24 03:55:00,87.541,87.558,87.504,87.537,832400001.0
2005-11-24 04:00:00,87.538,87.569,87.505,87.544,910600002.0
2005-11-24 04:05:00,87.561,87.57,87.521,87.57,755800001.0
2005-11-24 04:10:00,87.56,87.588,87.542,87.585,931899998.0
2005-11-24 04:15:00,87.562,87.595,87.545,87.575,1093499999.0
2005-11-24 04:20:00,87.573,87.638,87.535,87.594,677200003.0
2005-11-24 04:25:00,87.573,87.61,87.564,87.582,856199992.0
2005-11-24 04:30:00,87.576,87.608,87.564,87.588,1002500006.0
2005-11-24 04:35:00,87.58,87.618,87.555,87.616,688400001.0
2005-11-24 04:40:00,87.603,87.66,87.599,87.632,1183300000.0
2005-11-24 04:45:00,87.635,87.678,87.619,87.654,948499999.0
2005-11-24 04:50:00,87.644,87.669,87.615,87.64,1084800008.0
2005-11-24 04:55:00,87.608,87.647,87.608,87.634,761899996.0
2005-11-24 05:00:00,87.641,87.658,87.62,87.628,802899998.0
2005-11-24 05:05:00,87.602,87.644,87.57,87.62,1200599998.0
2005-11-24 05:10:00,87.623,87.633,87.575,87.611,859500004.0
2005-11-24 05:15:00,87.616,87.641,87.597,87.61,957499988.0
2005-11-24 05:20:00,87.607,87.641,87.6,87.611,961200003.0
2005-11-24 05:25:00,87.607,87.649,87.602,87.62,930799999.0
2005-11-24 05:30:00,87.629,87.648,87.58,87.607,860099998.0
2005-11-24 05:35:00,87.597,87.612,87.555,87.6,960199996.0
2005-11-24 05:40:00,87.583,87.627,87.576,87.594,878999991.0
2005-11-24 05:45:00,87.611,87.621,87.576,87.609,654799997.0
2005-11-24 05:50:00,87.62,87.625,87.575,87.603,870499999.0
2005-11-24 05:55:00,87.594,87.621,87.575,87.6,982399996.0
2005-11-24 06:00:00,87.604,87.64,87.583,87.607,817799998.0
2005-11-24 06:05:00,87.62,87.62,87.576,87.598,798900000.0
2005-11-24 06:10:00,87.595,87.618,87.566,87.585,811299998.0
2005-11-24 06:15:00,87.595,87.63,87.583,87.603,880799999.0
2005-11-24 06:20:00,87.618,87.636,87.584,87.604,1015599999.0
2005-11-24 06:25:00,87.607,87.631,87.575,87.615,705000001.0
2005-11-24 06:30:00,87.592,87.625,87.581,87.594,737799997.0
2005-11-24 06:35:00,87.601,87.627,87.597,87.602,1230000007.0
2005-11-24 06:40:00,87.62,87.633,87.587,87.625,1041699990.0
2005-11-24 06:45:00,87.609,87.634,87.594,87.616,815299996.0
2005-11-24 06:50:00,87.624,87.666,87.599,87.647,990999999.0
2005-11-24 06:55:00,87.647,87.659,87.605,87.632,737899999.0
2005-11-24 07:00:00,87.625,87.645,87.609,87.618,785099996.0
2005-11-24 07:05:00,87.635,87.674,87.594,87.647,881299997.0
2005-11-24 07:10:00,87.657,87.668,87.621,87.654,1032500003.0
2005-11-24 07:15:00,87.66,87.669,87.611,87.66,1114100001.0
2005-11-24 07:20:00,87.632,87.671,87.608,87.657,874199997.0
2005-11-24 07:25:00,87.652,87.676,87.62,87.652,1238499988.0
2005-11-24 07:30:00,87.665,87.688,87.643,87.669,803399998.0
2005-11-24 07:35:00,87.682,87.69,87.637,87.663,1010499999.0
2005-11-24 07:40:00,87.672,87.688,87.653,87.68,868000000.0
2005-11-24 07:45:00,87.657,87.678,87.627,87.636,1044799995.0
2005-11-24 07:50:00,87.65,87.704,87.615,87.687,981900000.0
2005-11-24 07:55:00,87.686,87.694,87.631,87.665,907700001.0
2005-11-24 08:00:00,87.665,87.704,87.647,87.685,841799998.0
2005-11-24 08:05:00,87.701,87.704,87.658,87.68,928699999.0
2005-11-24 08:10:00,87.664,87.708,87.652,87.673,1142499993.0
2005-11-24 08:15:00,87.667,87.68,87.645,87.653,857300000.0
2005-11-24 08:20:00,87.652,87.679,87.638,87.666,877899998.0
2005-11-24 08:25:00,87.663,87.692,87.633,87.69,801099998.0
2005-11-24 08:30:00,87.68,87.68,87.631,87.634,1097599990.0
2005-11-24 08:35:00,87.655,87.674,87.624,87.647,801400002.0
2005-11-24 08:40:00,87.657,87.676,87.634,87.655,1015200002.0
2005-11-24 08:45:00,87.659,87.688,87.646,87.688,818999995.0
2005-11-24 08:50:00,87.678,87.693,87.645,87.683,709499999.0
2005-11-24 08:55:00,87.687,87.695,87.647,87.677,945999995.0
2005-11-24 09:00:00,87.667,87.688,87.606,87.606,1116700003.0
2005-11-24 09:05:00,87.629,87.649,87.589,87.623,786699999.0
2005-11-24 09:10:00,87.619,87.661,87.598,87.613,554200005.0
2005-11-24 09:15:00,87.598,87.623,87.562,87.562,1075499999.0
2005-11-24 09:20:00,87.573,87.625,87.545,87.608,975499993.0
2005-11-24 09:25:00,87.607,87.625,87.525,87.562,1050000001.0
2005-11-24 09:30:00,87.565,87.572,87.524,87.538,735500002.0
2005-11-24 09:35:00,87.521,87.562,87.518,87.56,755599995.0
2005-11-24 09:40:00,87.552,87.58,87.521,87.55,911900006.0
2005-11-24 09:45:00,87.552,87.607,87.547,87.579,1215100002.0
2005-11-24 09:50:00,87.577,87.601,87.543,87.559,1052299998.0
2005-11-24 09:55:00,87.548,87.587,87.537,87.579,915299995.0
2005-11-24 10:00:00,87.571,87.62,87.555,87.619,770799994.0
2005-11-24 10:05:00,87.595,87.646,87.584,87.626,1107999993.0
2005-11-24 10:10:00,87.632,87.652,87.573,87.636,995299996.0
2005-11-24 10:15:00,87.633,87.648,87.599,87.622,805599999.0
2005-11-24 10:20:00,87.618,87.657,87.602,87.622,873099996.0
2005-11-24 10:25:00,87.642,87.667,87.62,87.628,920599995.0
2005-11-24 10:30:00,87.648,87.656,87.607,87.632,1021199992.0
2005-11-24 10:35:00,87.639,87.648,87.569,87.607,972599998.0
2005-11-24 10:40:00,87.613,87.658,87.594,87.634,1145600000.0
2005-11-24 10:45:00,87.643,87.724,87.643,87.709,1001400002.0
2005-11-24 10:50:00,87.739,87.75,87.681,87.735,1015899999.0
2005-11-24 10:55:00,87.743,87.775,87.731,87.769,816999994.0
2005-11-24 11:00:00,87.754,87.788,87.711,87.764,863899995.0
2005-11-24 11:05:00,87.741,87.793,87.741,87.763,765600004.0
2005-11-24 11:10:00,87.771,87.798,87.76,87.76,875100004.0
2005-11-24 11:15:00,87.778,87.81,87.76,87.76,766500002.0
2005-11-24 11:20:00,87.769,87.798,87.735,87.754,920799998.0
2005-11-24 11:25:00,87.767,87.787,87.737,87.738,950000002.0
2005-11-24 11:30:00,87.738,87.742,87.681,87.742,883699993.0
2005-11-24 11:35:00,87.732,87.747,87.706,87.743,1182700001.0
2005-11-24 11:40:00,87.72,87.787,87.693,87.757,1001500001.0
2005-11-24 11:45:00,87.773,87.804,87.753,87.78,1310799993.0
2005-11-24 11:50:00,87.788,87.806,87.742,87.793,1085299993.0
2005-11-24 11:55:00,87.78,87.827,87.772,87.793,834399996.0
2005-11-24 12:00:00,87.779,87.819,87.772,87.778,778500000.0
2005-11-24 12:05:00,87.796,87.806,87.725,87.789,964699997.0
2005-11-24 12:10:00,87.772,87.823,87.771,87.781,939899988.0
2005-11-24 12:15:00,87.786,87.805,87.754,87.783,826699999.0
2005-11-24 12:20:00,87.784,87.809,87.764,87.772,1218199987.0
2005-11-24 12:25:00,87.78,87.801,87.735,87.776,1079800000.0
2005-11-24 12:30:00,87.758,87.821,87.753,87.771,974599999.0
2005-11-24 12:35:00,87.813,87.848,87.777,87.805,925800000.0
2005-11-24 12:40:00,87.791,87.829,87.785,87.82,956199998.0
2005-11-24 12:45:00,87.808,87.816,87.741,87.79,1015399994.0
2005-11-24 12:50:00,87.77,87.802,87.755,87.787,991100002.0
2005-11-24 12:55:00,87.808,87.808,87.743,87.743,795899996.0
2005-11-24 13:00:00,87.741,87.751,87.677,87.732,1086000001.0
2005-11-24 13:05:00,87.726,87.775,87.692,87.77,903500000.0
2005-11-24 13:10:00,87.777,87.813,87.74,87.8,821299995.0
2005-11-24 13:15:00,87.785,87.813,87.768,87.803,1066399996.0
2005-11-24 13:20:00,87.797,87.814,87.771,87.776,871200003.0
2005-11-24 13:25:00,87.766,87.783,87.715,87.738,1076500003.0
2005-11-24 13:30:00,87.722,87.777,87.722,87.743,1070199994.0
2005-11-24 13:35:00,87.76,87.804,87.739,87.762,1136099993.0
2005-11-24 13:40:00,87.746,87.816,87.746,87.8,1016200000.0
2005-11-24 13:45:00,87.788,87.857,87.779,87.837,1070299995.0
2005-11-24 13:50:00,87.845,87.858,87.799,87.831,912300000.0
2005-11-24 13:55:00,87.82,87.855,87.806,87.816,901199995.0
2005-11-24 14:00:00,87.836,87.836,87.769,87.779,1087900001.0
2005-11-24 14:05:00,87.78,87.837,87.77,87.811,1022200001.0
2005-11-24 14:10:00,87.821,87.833,87.776,87.806,925299991.0
2005-11-24 14:15:00,87.814,87.83,87.753,87.772,1217499993.0
2005-11-24 14:20:00,87.785,87.82,87.773,87.788,771100002.0
2005-11-24 14:25:00,87.796,87.823,87.758,87.783,793999996.0
2005-11-24 14:30:00,87.76,87.796,87.748,87.776,895300004.0
2005-11-24 14:35:00,87.775,87.795,87.758,87.781,822999994.0
2005-11-24 14:40:00,87.786,87.83,87.73,87.816,883099994.0
2005-11-24 14:45:00,87.806,87.837,87.791,87.807,786799997.0
2005-11-24 14:50:00,87.826,87.836,87.785,87.822,886499999.0
2005-11-24 14:55:00,87.804,87.832,87.792,87.83,784400001.0
2005-11-24 15:00:00,87.801,87.83,87.796,87.798,956799999.0
2005-11-24 15:05:00,87.816,87.828,87.701,87.767,1108400006.0
2005-11-24 15:10:00,87.8,87.838,87.786,87.832,788999999.0
2005-11-24 15:15:00,87.837,87.84,87.795,87.834,1069699995.0
2005-11-24 15:20:00,87.837,87.837,87.78,87.782,822500003.0
2005-11-24 15:25:00,87.791,87.818,87.775,87.803,1133799999.0
2005-11-24 15:30:00,87.786,87.842,87.786,87.84,777799999.0
2005-11-24 15:35:00,87.829,87.846,87.797,87.823,902300000.0
2005-11-24 15:40:00,87.835,87.835,87.738,87.78,1039599997.0
2005-11-24 15:45:00,87.795,87.813,87.757,87.788,1393499996.0
2005-11-24 15:50:00,87.788,87.795,87.757,87.771,843999994.0
2005-11-24 15:55:00,87.775,87.8,87.737,87.776,914399992.0
2005-11-24 16:00:00,87.769,87.809,87.74,87.761,944299987.0
2005-11-24 16:05:00,87.774,87.797,87.739,87.744,956900001.0
2005-11-24 16:10:00,87.767,87.783,87.735,87.755,945400001.0
2005-11-24 16:15:00,87.76,87.849,87.76,87.843,828800002.0
2005-11-24 16:20:00,87.826,87.856,87.81,87.827,1253399989.0
2005-11-24 16:25:00,87.813,87.863,87.777,87.84,849099996.0
2005-11-24 16:30:00,87.862,87.899,87.84,87.877,1023700002.0
2005-11-24 16:35:00,87.879,87.906,87.85,87.85,803299997.0
2005-11-24 16:40:00,87.855,87.877,87.825,87.855,1057199996.0
2005-11-24 16:45:00,87.855,87.884,87.833,87.875,968399999.0
2005-11-24 16:50:00,87.875,87.883,87.838,87.876,966500000.0
2005-11-24 16:55:00,87.86,87.877,87.828,87.874,915799999.0
2005-11-24 17:00:00,87.863,87.895,87.847,87.878,1012999997.0
2005-11-24 17:05:00,87.866,87.915,87.856,87.884,708200001.0
2005-11-24 17:10:00,87.895,87.898,87.854,87.859,1004899990.0
2005-11-24 17:15:00,87.882,87.887,87.833,87.851,873300001.0
2005-11-24 17:20:00,87.853,87.873,87.822,87.85,924699997.0
2005-11-24 17:25:00,87.848,87.87,87.819,87.844,960899998.0
2005-11-24 17:30:00,87.822,87.845,87.788,87.807,965900001.0
2005-11-24 17:35:00,87.815,87.875,87.815,87.85,1024099992.0
2005-11-24 17:40:00,87.865,87.865,87.781,87.812,956600002.0
2005-11-24 17:45:00,87.804,87.833,87.79,87.807,796499994.0
2005-11-24 17:50:00,87.808,87.863,87.808,87.853,1423500005.0
2005-11-24 17:55:00,87.852,87.89,87.822,87.867,852000001.0
2005-11-24 18:00:00,87.854,87.953,87.821,87.9,6554300006.0
2005-11-24 18:05:00,87.882,87.908,87.805,87.805,9257999979.0
2005-11-24 18:10:00,87.806,87.85,87.803,87.85,7204699958.0
2005-11-24 18:15:00,87.827,87.85,87.795,87.813,7998400014.0
2005-11-24 18:20:00,87.802,87.92,87.789,87.821,7346299981.0
2005-11-24 18:25:00,87.9,87.94,87.797,87.825,7704899965.0
2005-11-24 18:30:00,87.808,87.864,87.808,87.825,7140399992.0
2005-11-24 18:35:00,87.841,87.865,87.757,87.775,5344999980.0
2005-11-24 18:40:00,87.775,87.794,87.717,87.717,4366499998.0
2005-11-24 18:45:00,87.725,87.759,87.721,87.747,4126399997.0
2005-11-24 18:50:00,87.737,87.758,87.71,87.74,4252200001.0
2005-11-24 18:55:00,87.709,87.813,87.701,87.787,3857499986.0
2005-11-24 19:00:00,87.798,87.843,87.784,87.799,2846299982.0
2005-11-24 19:05:00,87.8,87.823,87.771,87.795,3684499998.0
2005-11-24 19:10:00,87.792,87.81,87.746,87.79,1969600007.0
2005-11-24 19:15:00,87.805,87.819,87.778,87.817,2646099996.0
2005-11-24 19:20:00,87.825,87.865,87.789,87.86,3195500000.0
2005-11-24 19:25:00,87.852,87.892,87.818,87.889,4056899988.0
2005-11-24 19:30:00,87.874,87.888,87.831,87.866,3842999998.0
2005-11-24 19:35:00,87.892,87.903,87.853,87.895,3359999984.0
2005-11-24 19:40:00,87.879,87.905,87.855,87.873,2851599999.0
2005-11-24 19:45:00,87.871,87.9,87.852,87.871,2572599999.0
2005-11-24 19:50:00,87.87,87.897,87.848,87.869,2853999995.0
2005-11-24 19:55:00,87.892,87.893,87.846,87.865,2844599995.0
2005-11-24 20:00:00,87.869,87.891,87.828,87.89,2193100006.0
2005-11-24 20:05:00,87.876,87.89,87.819,87.827,3523999992.0
2005-11-24 20:10:00,87.845,87.855,87.818,87.838,3914099990.0
2005-11-24 20:15:00,87.844,87.886,87.802,87.83,2416600001.0
2005-11-24 20:20:00,87.83,87.858,87.82,87.83,2869299999.0
2005-11-24 20:25:00,87.83,87.856,87.82,87.825,4563299996.0
2005-11-24 20:30:00,87.832,87.865,87.822,87.84,5014999989.0
2005-11-24 20:35:00,87.85,87.858,87.812,87.841,3032499997.0
2005-11-24 20:40:00,87.829,87.863,87.82,87.853,5330699980.0
2005-11-24 20:45:00,87.86,87.86,87.821,87.832,3360299994.0
2005-11-24 20:50:00,87.853,87.865,87.818,87.84,3643799990.0
2005-11-24 20:55:00,87.84,87.863,87.814,87.827,5320800003.0
2005-11-24 21:00:00,87.837,87.881,87.837,87.839,3182299998.0
2005-11-24 21:05:00,87.86,87.88,87.829,87.853,2980400002.0
2005-11-24 21:10:00,87.842,87.868,87.829,87.853,2650699993.0
2005-11-24 21:15:00,87.851,87.9,87.821,87.88,4554899993.0
2005-11-24 21:20:00,87.898,87.9,87.846,87.88,4472599998.0
2005-11-24 21:25:00,87.878,87.881,87.838,87.85,2774899996.0
2005-11-24 21:30:00,87.855,87.865,87.829,87.84,1721399994.0
2005-11-24 21:35:00,87.855,87.88,87.837,87.861,1744600000.0
2005-11-24 21:40:00,87.868,87.896,87.847,87.88,2582000000.0
2005-11-24 21:45:00,87.868,87.895,87.854,87.883,2036599990.0
2005-11-24 21:50:00,87.883,87.89,87.85,87.867,1633500001.0
2005-11-24 21:55:00,87.859,87.905,87.851,87.895,1191600002.0
2005-11-24 22:00:00,87.877,87.897,87.846,87.88,2901199993.0
2005-11-24 22:05:00,87.875,87.89,87.846,87.863,1012800003.0
2005-11-24 22:10:00,87.861,87.897,87.845,87.87,1816399995.0
2005-11-24 22:15:00,87.856,87.88,87.842,87.875,1518999997.0
2005-11-24 22:20:00,87.878,87.891,87.846,87.875,1699699999.0
2005-11-24 22:25:00,87.857,87.877,87.835,87.868,1840499996.0
2005-11-24 22:30:00,87.865,87.875,87.827,87.865,1912700001.0
2005-11-24 22:35:00,87.853,87.88,87.832,87.832,1376199998.0
2005-11-24 22:40:00,87.848,87.856,87.798,87.804,1642299996.0
2005-11-24 22:45:00,87.83,87.84,87.791,87.811,1546699991.0
2005-11-24 22:50:00,87.811,87.873,87.802,87.847,1671100000.0
2005-11-24 22:55:00,87.845,87.876,87.771,87.771,1712200007.0
2005-11-24 23:00:00,87.845,87.865,87.776,87.855,1021799998.0
2005-11-24 23:05:00,87.853,87.86,87.815,87.838,852899999.0
2005-11-24 23:10:00,87.837,87.849,87.806,87.825,1044400005.0
2005-11-24 23:15:00,87.811,87.845,87.807,87.824,976000003.0
2005-11-24 23:20:00,87.829,87.861,87.798,87.861,881899994.0
2005-11-24 23:25:00,87.845,87.867,87.81,87.842,929099999.0
2005-11-24 23:30:00,87.856,87.885,87.825,87.848,879799994.0
2005-11-24 23:35:00,87.873,87.882,87.772,87.838,1055399992.0
2005-11-24 23:40:00,87.833,87.847,87.797,87.807,982799995.0
2005-11-24 23:45:00,87.82,87.837,87.797,87.833,899000001.0
2005-11-24 23:50:00,87.833,87.87,87.815,87.842,876699989.0
2005-11-24 23:55:00,87.851,87.866,87.801,87.82,833799992.0
2005-11-25 00:00:00,87.817,87.855,87.786,87.832,929099994.0
2005-11-25 00:05:00,87.857,87.858,87.795,87.858,944799997.0
2005-11-25 00:10:00,87.83,87.843,87.785,87.785,1108700002.0
2005-11-25 00:15:00,87.785,87.845,87.782,87.801,842800001.0
2005-11-25 00:20:00,87.785,87.849,87.785,87.8,1122599993.0
2005-11-25 00:25:00,87.806,87.845,87.779,87.81,1043499998.0
2005-11-25 00:30:00,87.816,87.82,87.771,87.805,952599997.0
2005-11-25 00:35:00,87.784,87.819,87.727,87.778,1291199995.0
2005-11-25 00:40:00,87.753,87.802,87.722,87.737,1088700004.0
2005-11-25 00:45:00,87.735,87.768,87.712,87.768,613399996.0
2005-11-25 00:50:00,87.766,87.784,87.745,87.747,861900003.0
2005-11-25 00:55:00,87.748,87.8,87.743,87.78,925600005.0
2005-11-25 01:00:00,87.777,87.805,87.746,87.759,893899990.0
2005-11-25 01:05:00,87.767,87.808,87.758,87.796,960400001.0
2005-11-25 01:10:00,87.81,87.812,87.775,87.781,775500001.0
2005-11-25 01:15:00,87.772,87.817,87.76,87.815,1183799998.0
2005-11-25 01:20:00,87.787,87.812,87.77,87.77,893899999.0
2005-11-25 01:25:00,87.797,87.826,87.778,87.822,1124199997.0
2005-11-25 01:30:00,87.828,87.887,87.806,87.867,1132899991.0
2005-11-25 01:35:00,87.901,87.901,87.854,87.857,833300009.0
2005-11-25 01:40:00,87.873,87.9,87.856,87.881,846899998.0
2005-11-25 01:45:00,87.883,87.912,87.843,87.89,1276800005.0
2005-11-25 01:50:00,87.877,87.907,87.788,87.802,873199992.0
2005-11-25 01:55:00,87.789,87.827,87.715,87.782,826999998.0
2005-11-25 02:00:00,87.772,87.792,87.739,87.769,861299999.0
2005-11-25 02:05:00,87.763,87.832,87.763,87.821,1071899991.0
2005-11-25 02:10:00,87.798,87.844,87.798,87.838,922399998.0
2005-11-25 02:15:00,87.829,87.871,87.793,87.825,1104699997.0
2005-11-25 02:20:00,87.859,87.879,87.813,87.823,962900001.0
2005-11-25 02:25:00,87.81,87.848,87.804,87.825,849000002.0
2005-11-25 02:30:00,87.819,87.881,87.79,87.879,739599995.0
2005-11-25 02:35:00,87.863,87.887,87.823,87.823,910999999.0
2005-11-25 02:40:00,87.841,87.9,87.822,87.874,798099997.0
2005-11-25 02:45:00,87.887,87.89,87.855,87.877,1001400000.0
2005-11-25 02:50:00,87.858,87.918,87.855,87.904,1075299999.0
2005-11-25 02:55:00,87.894,87.916,87.853,87.871,941900005.0
2005-11-25 03:00:00,87.861,87.887,87.829,87.875,766699990.0
2005-11-25 03:05:00,87.842,87.882,87.842,87.859,1018599999.0
2005-11-25 03:10:00,87.874,87.874,87.817,87.831,948000004.0
2005-11-25 03:15:00,87.835,87.85,87.799,87.825,947499993.0
2005-11-25 03:20:00,87.828,87.858,87.802,87.822,955899994.0
2005-11-25 03:25:00,87.824,87.845,87.8,87.804,978900001.0
2005-11-25 03:30:00,87.832,87.841,87.735,87.763,912099998.0
2005-11-25 03:35:00,87.777,87.818,87.745,87.765,861299999.0
2005-11-25 03:40:00,87.775,87.789,87.737,87.775,1061200003.0
2005-11-25 03:45:00,87.772,87.831,87.766,87.82,1010699990.0
2005-11-25 03:50:00,87.782,87.815,87.747,87.766,807900000.0
2005-11-25 03:55:00,87.764,87.795,87.759,87.787,836199993.0
2005-11-25 04:00:00,87.785,87.805,87.747,87.781,1011399993.0
2005-11-25 04:05:00,87.782,87.814,87.757,87.798,738200004.0
2005-11-25 04:10:00,87.791,87.815,87.772,87.792,780999999.0
2005-11-25 04:15:00,87.769,87.813,87.763,87.809,987200006.0
2005-11-25 04:20:00,87.796,87.834,87.791,87.82,844100004.0
2005-11-25 04:25:00,87.81,87.814,87.776,87.784,932699990.0
2005-11-25 04:30:00,87.792,87.825,87.785,87.799,1005999997.0
2005-11-25 04:35:00,87.793,87.824,87.784,87.811,622399998.0
2005-11-25 04:40:00,87.806,87.844,87.787,87.83,1045299997.0
2005-11-25 04:45:00,87.819,87.842,87.807,87.826,916900000.0
2005-11-25 04:50:00,87.832,87.843,87.804,87.838,1050400002.0
2005-11-25 04:55:00,87.831,87.85,87.812,87.819,683799996.0
2005-11-25 05:00:00,87.842,87.861,87.819,87.836,913399998.0
2005-11-25 05:05:00,87.847,87.863,87.814,87.863,794299998.0
2005-11-25 05:10:00,87.833,87.875,87.825,87.84,888200000.0
2005-11-25 05:15:00,87.842,87.867,87.826,87.842,984199997.0
2005-11-25 05:20:00,87.835,87.861,87.823,87.83,906999996.0
2005-11-25 05:25:00,87.838,87.85,87.812,87.845,920800001.0
2005-11-25 05:30:00,87.835,87.864,87.819,87.863,797899993.0
2005-11-25 05:35:00,87.84,87.865,87.814,87.856,1176399992.0
2005-11-25 05:40:00,87.855,87.87,87.828,87.847,770400002.0
2005-11-25 05:45:00,87.85,87.87,87.819,87.84,1077699999.0
2005-11-25 05:50:00,87.843,87.876,87.826,87.863,811800004.0
2005-11-25 05:55:00,87.842,87.861,87.82,87.835,895100003.0
2005-11-25 06:00:00,87.823,87.87,87.82,87.841,972400000.0
2005-11-25 06:05:00,87.852,87.876,87.83,87.875,970199995.0
2005-11-25 06:10:00,87.875,87.886,87.843,87.871,923599995.0
2005-11-25 06:15:00,87.865,87.898,87.852,87.877,981099997.0
2005-11-25 06:20:00,87.892,87.897,87.81,87.817,994999997.0
2005-11-25 06:25:00,87.834,87.867,87.814,87.83,721200003.0
2005-11-25 06:30:00,87.841,87.848,87.802,87.819,845799994.0
2005-11-25 06:35:00,87.825,87.867,87.804,87.826,943099999.0
2005-11-25 06:40:00,87.835,87.868,87.817,87.817,1054599995.0
2005-11-25 06:45:00,87.817,87.835,87.791,87.794,1088100002.0
2005-11-25 06:50:00,87.8,87.825,87.782,87.816,862500003.0
2005-11-25 06:55:00,87.813,87.814,87.714,87.751,956699991.0
2005-11-25 07:00:00,87.74,87.758,87.707,87.743,748399998.0
2005-11-25 07:05:00,87.72,87.743,87.683,87.696,860599996.0
2005-11-25 07:10:00,87.703,87.716,87.661,87.67,1060200002.0
2005-11-25 07:15:00,87.648,87.738,87.648,87.732,1079400001.0
2005-11-25 07:20:00,87.727,87.762,87.702,87.733,829899995.0
2005-11-25 07:25:00,87.725,87.752,87.71,87.726,1027099998.0
2005-11-25 07:30:00,87.718,87.741,87.695,87.717,1005199994.0
2005-11-25 07:35:00,87.716,87.749,87.702,87.721,1127999995.0
2005-11-25 07:40:00,87.71,87.712,87.677,87.695,872199992.0
2005-11-25 07:45:00,87.699,87.717,87.67,87.676,1037699990.0
2005-11-25 07:50:00,87.697,87.72,87.639,87.702,714199996.0
2005-11-25 07:55:00,87.729,87.744,87.691,87.693,880400002.0
2005-11-25 08:00:00,87.68,87.71,87.654,87.702,842499995.0
2005-11-25 08:05:00,87.703,87.71,87.635,87.667,996899995.0
2005-11-25 08:10:00,87.667,87.693,87.643,87.685,1079100000.0
2005-11-25 08:15:00,87.665,87.704,87.655,87.693,838999999.0
2005-11-25 08:20:00,87.695,87.709,87.671,87.707,863399998.0
2005-11-25 08:25:00,87.673,87.748,87.673,87.735,972799995.0
2005-11-25 08:30:00,87.743,87.779,87.724,87.737,1019099993.0
2005-11-25 08:35:00,87.753,87.783,87.733,87.758,796900004.0
2005-11-25 08:40:00,87.757,87.784,87.735,87.735,897300000.0
2005-11-25 08:45:00,87.749,87.761,87.711,87.745,769700002.0
2005-11-25 08:50:00,87.736,87.748,87.695,87.743,962800006.0
2005-11-25 08:55:00,87.741,87.741,87.688,87.705,909099996.0
2005-11-25 09:00:00,87.698,87.707,87.654,87.659,1179599991.0
2005-11-25 09:05:00,87.679,87.695,87.649,87.673,733399996.0
2005-11-25 09:10:00,87.671,87.709,87.638,87.678,966199996.0
2005-11-25 09:15:00,87.674,87.717,87.663,87.683,979400009.0
2005-11-25 09:20:00,87.688,87.719,87.659,87.68,902299996.0
2005-11-25 09:25:00,87.708,87.712,87.655,87.66,780499997.0
2005-11-25 09:30:00,87.657,87.686,87.641,87.683,983300002.0
2005-11-25 09:35:00,87.672,87.702,87.663,87.702,912599996.0
2005-11-25 09:40:00,87.69,87.703,87.643,87.66,1013399992.0
2005-11-25 09:45:00,87.675,87.704,87.63,87.659,784800003.0
2005-11-25 09:50:00,87.653,87.704,87.628,87.685,925199999.0
2005-11-25 09:55:00,87.686,87.695,87.635,87.668,1103399993.0
2005-11-25 10:00:00,87.651,87.675,87.627,87.646,915299998.0
2005-11-25 10:05:00,87.655,87.7,87.63,87.693,886700007.0
2005-11-25 10:10:00,87.697,87.701,87.644,87.646,803300003.0
2005-11-25 10:15:00,87.65,87.732,87.639,87.709,890100000.0
2005-11-25 10:20:00,87.71,87.731,87.661,87.684,1089999996.0
2005-11-25 10:25:00,87.69,87.696,87.657,87.686,884300000.0
2005-11-25 10:30:00,87.676,87.716,87.652,87.682,672900000.0
2005-11-25 10:35:00,87.684,87.733,87.674,87.71,852899995.0
2005-11-25 10:40:00,87.723,87.754,87.708,87.754,1171000002.0
2005-11-25 10:45:00,87.751,87.771,87.726,87.745,785699999.0
2005-11-25 10:50:00,87.774,87.82,87.736,87.803,962999998.0
2005-11-25 10:55:00,87.828,87.832,87.795,87.799,1198400001.0
2005-11-25 11:00:00,87.808,87.815,87.751,87.79,980000000.0
2005-11-25 11:05:00,87.769,87.803,87.765,87.793,937500000.0
2005-11-25 11:10:00,87.783,87.811,87.774,87.793,859299996.0
2005-11-25 11:15:00,87.802,87.825,87.757,87.757,870299994.0
2005-11-25 11:20:00,87.778,87.818,87.756,87.785,805700006.0
2005-11-25 11:25:00,87.805,87.822,87.766,87.8,829400001.0
2005-11-25 11:30:00,87.813,87.838,87.786,87.801,1069200000.0
2005-11-25 11:35:00,87.803,87.827,87.781,87.799,1200899996.0
2005-11-25 11:40:00,87.752,87.831,87.752,87.798,1016300001.0
2005-11-25 11:45:00,87.813,87.833,87.78,87.81,1109999995.0
2005-11-25 11:50:00,87.808,87.819,87.757,87.794,1073999989.0
2005-11-25 11:55:00,87.795,87.8,87.753,87.766,937900001.0
2005-11-25 12:00:00,87.781,87.852,87.763,87.833,1102800002.0
2005-11-25 12:05:00,87.836,87.87,87.792,87.852,928899997.0
2005-11-25 12:10:00,87.834,87.882,87.81,87.843,1275099998.0
2005-11-25 12:15:00,87.845,87.886,87.837,87.849,695399999.0
2005-11-25 12:20:00,87.843,87.893,87.807,87.872,1169400008.0
2005-11-25 12:25:00,87.869,87.886,87.835,87.871,1154899986.0
2005-11-25 12:30:00,87.887,87.892,87.838,87.881,1093199991.0
2005-11-25 12:35:00,87.893,87.916,87.864,87.888,1032499994.0
2005-11-25 12:40:00,87.885,87.894,87.83,87.83,856599997.0
2005-11-25 12:45:00,87.838,87.861,87.791,87.853,916600001.0
2005-11-25 12:50:00,87.843,87.858,87.785,87.827,1058100003.0
2005-11-25 12:55:00,87.832,87.869,87.818,87.845,760199999.0
2005-11-25 13:00:00,87.838,87.895,87.825,87.87,962300006.0
2005-11-25 13:05:00,87.883,87.895,87.846,87.862,1073099991.0
2005-11-25 13:10:00,87.853,87.892,87.846,87.861,786100002.0
2005-11-25 13:15:00,87.857,87.878,87.818,87.841,1130499994.0
2005-11-25 13:20:00,87.852,87.874,87.843,87.872,708800001.0
2005-11-25 13:25:00,87.861,87.891,87.855,87.872,1024299998.0
2005-11-25 13:30:00,87.853,87.901,87.853,87.895,823199999.0
2005-11-25 13:35:00,87.908,87.916,87.858,87.895,1015099993.0
2005-11-25 13:40:00,87.902,87.928,87.873,87.873,897000000.0
2005-11-25 13:45:00,87.872,87.916,87.864,87.916,1130700005.0
2005-11-25 13:50:00,87.893,87.929,87.89,87.9,761399995.0
2005-11-25 13:55:00,87.911,87.915,87.864,87.882,888999994.0
2005-11-25 14:00:00,87.88,87.897,87.819,87.847,776499997.0
2005-11-25 14:05:00,87.842,87.895,87.842,87.866,791500001.0
2005-11-25 14:10:00,87.885,87.9,87.843,87.855,761700002.0
2005-11-25 14:15:00,87.857,87.87,87.782,87.799,969900000.0
2005-11-25 14:20:00,87.805,87.84,87.795,87.818,865800000.0
2005-11-25 14:25:00,87.832,87.85,87.793,87.833,1094400001.0
2005-11-25 14:30:00,87.811,87.866,87.811,87.84,851400002.0
2005-11-25 14:35:00,87.837,87.859,87.824,87.835,778099998.0
2005-11-25 14:40:00,87.848,87.848,87.787,87.812,1170699996.0
2005-11-25 14:45:00,87.803,87.847,87.785,87.823,1010100001.0
2005-11-25 14:50:00,87.813,87.854,87.803,87.834,894799993.0
2005-11-25 14:55:00,87.848,87.886,87.831,87.87,806900003.0
2005-11-25 15:00:00,87.843,87.872,87.837,87.838,1025299993.0
2005-11-25 15:05:00,87.854,87.88,87.82,87.858,1099500003.0
2005-11-25 15:10:00,87.848,87.89,87.831,87.866,995599997.0
2005-11-25 15:15:00,87.841,87.89,87.824,87.879,997000000.0
2005-11-25 15:20:00,87.874,87.904,87.855,87.872,994500004.0
2005-11-25 15:25:00,87.885,87.908,87.852,87.873,838900000.0
2005-11-25 15:30:00,87.876,87.899,87.845,87.899,773799996.0
2005-11-25 15:35:00,87.879,87.92,87.868,87.903,899399993.0
2005-11-25 15:40:00,87.911,87.931,87.83,87.852,929599994.0
2005-11-25 15:45:00,87.875,87.899,87.842,87.878,931999998.0
2005-11-25 15:50:00,87.9,87.929,87.886,87.921,720699995.0
2005-11-25 15:55:00,87.922,87.992,87.918,87.981,981199995.0
2005-11-25 16:00:00,87.962,88.009,87.956,88.007,876400004.0
2005-11-25 16:05:00,87.999,88.035,87.984,88.015,937699999.0
2005-11-25 16:10:00,88.019,88.034,87.972,87.996,696500002.0
2005-11-25 16:15:00,88.0,88.06,87.976,88.038,1139499994.0
2005-11-25 16:20:00,88.05,88.074,88.015,88.051,1047699996.0
2005-11-25 16:25:00,88.07,88.076,88.015,88.027,921899990.0
2005-11-25 16:30:00,88.024,88.047,87.984,88.004,1077099995.0
2005-11-25 16:35:00,87.982,87.989,87.929,87.956,845700010.0
2005-11-25 16:40:00,87.955,87.999,87.952,87.962,818600001.0
2005-11-25 16:45:00,87.976,88.004,87.958,87.959,1005199997.0
2005-11-25 16:50:00,87.982,88.014,87.965,87.996,1000600004.0
2005-11-25 16:55:00,87.986,88.111,87.982,88.059,820100007.0
2005-11-25 17:00:00,88.052,88.071,88.002,88.02,1046500002.0
2005-11-25 17:05:00,88.041,88.073,88.008,88.008,779500003.0
2005-11-25 17:10:00,88.053,88.12,88.033,88.037,974999994.0
2005-11-25 17:15:00,88.057,88.084,88.027,88.027,868299999.0
2005-11-25 17:20:00,88.045,88.085,88.017,88.054,956999997.0
2005-11-25 17:25:00,88.065,88.11,88.043,88.103,855800004.0
2005-11-25 17:30:00,88.076,88.099,87.972,87.99,790299993.0
2005-11-25 17:35:00,88.013,88.042,87.986,88.032,748100001.0
2005-11-25 17:40:00,88.02,88.056,88.0,88.045,786999998.0
2005-11-25 17:45:00,88.04,88.054,87.999,88.024,838499995.0
2005-11-25 17:50:00,88.023,88.035,87.974,88.004,1064200002.0
2005-11-25 17:55:00,88.006,88.035,87.993,88.005,1185899999.0
2005-11-25 18:00:00,87.988,88.01,87.91,87.983,6749899992.0
2005-11-25 18:05:00,87.983,88.037,87.87,88.014,9593699968.0
2005-11-25 18:10:00,88.011,88.013,87.95,87.991,6896200011.0
2005-11-25 18:15:00,87.967,87.997,87.9,87.955,6494999991.0
2005-11-25 18:20:00,87.961,87.982,87.911,87.971,8128499995.0
2005-11-25 18:25:00,87.967,87.979,87.873,87.881,7409999970.0
2005-11-25 18:30:00,87.866,87.932,87.853,87.915,7297599996.0
2005-11-25 18:35:00,87.92,87.986,87.906,87.986,5613900003.0
2005-11-25 18:40:00,87.98,87.998,87.898,87.898,4645099990.0
2005-11-25 18:45:00,87.926,87.946,87.906,87.918,3825999988.0
2005-11-25 18:50:00,87.93,87.951,87.899,87.945,4545399988.0
2005-11-25 18:55:00,87.948,87.967,87.878,87.9,4295599986.0
2005-11-25 19:00:00,87.917,87.932,87.872,87.888,2733199990.0
2005-11-25 19:05:00,87.875,87.886,87.837,87.85,3557699992.0
2005-11-25 19:10:00,87.866,87.884,87.845,87.868,1917799993.0
2005-11-25 19:15:00,87.873,87.983,87.873,87.94,2391199993.0
2005-11-25 19:20:00,87.939,87.983,87.897,87.958,2906300007.0
2005-11-25 19:25:00,87.96,87.971,87.929,87.945,4399999990.0
2005-11-25 19:30:00,87.938,87.946,87.902,87.926,3352700004.0
2005-11-25 19:35:00,87.932,87.946,87.89,87.93,3638099993.0
2005-11-25 19:40:00,87.927,87.938,87.896,87.896,2755599989.0
2005-11-25 19:45:00,87.892,87.923,87.859,87.893,2706699993.0
2005-11-25 19:50:00,87.896,87.927,87.866,87.92,2654099982.0
2005-11-25 19:55:00,87.934,87.95,87.883,87.94,2695999989.0
2005-11-25 20:00:00,87.948,87.958,87.874,87.915,2421499987.0
2005-11-25 20:05:00,87.933,87.971,87.904,87.934,3173799991.0
2005-11-25 20:10:00,87.944,87.97,87.925,87.97,4181900011.0
2005-11-25 20:15:00,87.964,87.975,87.923,87.965,2190299996.0
2005-11-25 20:20:00,87.962,88.007,87.935,87.995,3140099996.0
2005-11-25 20:25:00,87.978,88.003,87.96,87.961,4085799989.0
2005-11-25 20:30:00,87.971,87.995,87.958,87.98,4595299980.0
2005-11-25 20:35:00,87.99,88.005,87.965,87.975,2798399999.0
2005-11-25 20:40:00,87.977,87.995,87.949,87.97,5261499980.0
2005-11-25 20:45:00,87.984,87.993,87.956,87.968,3808799991.0
2005-11-25 20:50:00,87.992,88.0,87.947,87.965,3713200006.0
2005-11-25 20:55:00,87.971,87.993,87.942,87.98,4976099997.0
2005-11-25 21:00:00,87.97,87.991,87.951,87.975,3698599999.0
2005-11-25 21:05:00,87.943,88.025,87.943,88.015,3232199999.0
2005-11-25 21:10:00,87.996,88.043,87.977,88.032,2608200002.0
2005-11-25 21:15:00,88.032,88.046,87.989,88.007,4235699991.0
2005-11-25 21:20:00,87.995,88.02,87.983,87.99,4724999990.0
2005-11-25 21:25:00,87.996,88.025,87.991,87.999,2954599990.0
2005-11-25 21:30:00,87.995,88.022,87.98,87.988,1521399999.0
2005-11-25 21:35:00,87.99,88.022,87.982,87.993,1913400001.0
2005-11-25 21:40:00,87.998,88.025,87.982,88.006,2767199992.0
2005-11-25 21:45:00,88.002,88.029,87.981,88.003,1999700003.0
2005-11-25 21:50:00,87.999,88.006,87.969,87.977,1646599984.0
2005-11-25 21:55:00,87.956,87.981,87.912,87.926,1349099998.0
2005-11-25 22:00:00,87.927,87.948,87.889,87.917,3221099983.0
2005-11-25 22:05:00,87.902,87.922,87.862,87.881,1007899999.0
2005-11-25 22:10:00,87.878,87.892,87.851,87.851,1634300000.0
2005-11-25 22:15:00,87.873,87.893,87.847,87.858,1715700004.0
2005-11-25 22:20:00,87.875,87.908,87.854,87.902,1761599994.0
2005-11-25 22:25:00,87.903,87.91,87.858,87.888,1626699998.0
2005-11-25 22:30:00,87.895,87.951,87.879,87.919,2189900002.0
2005-11-25 22:35:00,87.919,87.94,87.891,87.921,1236400000.0
2005-11-25 22:40:00,87.901,87.935,87.885,87.91,1232900004.0
2005-11-25 22:45:00,87.893,87.925,87.875,87.897,1641800006.0
2005-11-25 22:50:00,87.897,87.95,87.889,87.928,1416499989.0
2005-11-25 22:55:00,87.931,87.97,87.883,87.883,1392699997.0
2005-11-25 23:00:00,87.968,87.983,87.877,87.966,1107200002.0
2005-11-25 23:05:00,87.944,87.986,87.933,87.934,832100000.0
2005-11-25 23:10:00,87.963,87.979,87.939,87.958,1013200000.0
2005-11-25 23:15:00,87.958,87.986,87.95,87.964,1135599994.0
2005-11-25 23:20:00,87.969,87.989,87.927,87.973,902199996.0
2005-11-25 23:25:00,87.964,88.004,87.938,87.982,786200000.0
2005-11-25 23:30:00,87.993,88.021,87.955,88.01,1049599993.0
2005-11-25 23:35:00,87.979,88.003,87.852,87.902,1014799997.0
2005-11-25 23:40:00,87.904,87.933,87.892,87.925,1008999993.0
2005-11-25 23:45:00,87.906,87.93,87.898,87.925,791800006.0
2005-11-25 23:50:00,87.92,87.93,87.882,87.91,721199999.0
2005-11-25 23:55:00,87.93,87.93,87.9,87.92,788399996.0
2005-11-28 00:00:00,87.805,87.865,87.768,87.8,1093899996.0
2005-11-28 00:05:00,87.8,87.843,87.732,87.759,997999990.0
2005-11-28 00:10:00,87.75,87.822,87.75,87.779,940599997.0
2005-11-28 00:15:00,87.793,87.828,87.78,87.796,898899996.0
2005-11-28 00:20:00,87.81,87.847,87.787,87.787,1155099994.0
2005-11-28 00:25:00,87.804,87.828,87.765,87.815,934199990.0
2005-11-28 00:30:00,87.811,87.838,87.781,87.781,1001099997.0
2005-11-28 00:35:00,87.791,87.81,87.766,87.782,992899993.0
2005-11-28 00:40:00,87.802,87.809,87.747,87.782,1043900003.0
2005-11-28 00:45:00,87.782,87.782,87.708,87.733,946699999.0
2005-11-28 00:50:00,87.737,87.745,87.708,87.733,913099996.0
2005-11-28 00:55:00,87.719,87.745,87.646,87.672,890900004.0
2005-11-28 01:00:00,87.71,87.805,87.703,87.79,923299994.0
2005-11-28 01:05:00,87.788,87.836,87.785,87.836,869199998.0
2005-11-28 01:10:00,87.819,87.845,87.813,87.816,789999998.0
2005-11-28 01:15:00,87.821,87.852,87.797,87.843,864800004.0
2005-11-28 01:20:00,87.843,87.855,87.794,87.794,954899997.0
2005-11-28 01:25:00,87.817,87.836,87.799,87.8,878500001.0
2005-11-28 01:30:00,87.802,87.885,87.793,87.884,1042899998.0
2005-11-28 01:35:00,87.887,87.887,87.841,87.859,726999994.0
2005-11-28 01:40:00,87.88,87.898,87.852,87.86,996099991.0
2005-11-28 01:45:00,87.887,87.894,87.858,87.878,1042400001.0
2005-11-28 01:50:00,87.872,87.886,87.847,87.869,934599994.0
2005-11-28 01:55:00,87.88,87.923,87.862,87.914,821599997.0
2005-11-28 02:00:00,87.915,87.921,87.832,87.832,838100003.0
2005-11-28 02:05:00,87.847,87.891,87.832,87.873,790500001.0
2005-11-28 02:10:00,87.862,87.906,87.847,87.905,1067200000.0
2005-11-28 02:15:00,87.91,87.912,87.861,87.888,1156699998.0
2005-11-28 02:20:00,87.879,87.903,87.812,87.813,866400003.0
2005-11-28 02:25:00,87.813,87.861,87.794,87.855,967399996.0
2005-11-28 02:30:00,87.862,87.868,87.822,87.85,985200000.0
2005-11-28 02:35:00,87.838,87.878,87.834,87.836,858099993.0
2005-11-28 02:40:00,87.876,87.895,87.837,87.872,818499998.0
2005-11-28 02:45:00,87.88,87.951,87.858,87.93,888899995.0
2005-11-28 02:50:00,87.912,87.953,87.854,87.875,1182100003.0
2005-11-28 02:55:00,87.879,87.906,87.857,87.893,1058899998.0
2005-11-28 03:00:00,87.894,87.903,87.844,87.884,960499995.0
2005-11-28 03:05:00,87.867,87.905,87.861,87.874,995999994.0
2005-11-28 03:10:00,87.89,87.909,87.854,87.887,876899998.0
2005-11-28 03:15:00,87.882,87.902,87.845,87.854,872700000.0
2005-11-28 03:20:00,87.87,87.907,87.85,87.882,1015199998.0
2005-11-28 03:25:00,87.887,87.922,87.869,87.91,963900003.0
2005-11-28 03:30:00,87.918,87.934,87.865,87.894,1038900000.0
2005-11-28 03:35:00,87.886,87.957,87.871,87.957,874900003.0
2005-11-28 03:40:00,87.946,87.974,87.908,87.957,899899996.0
2005-11-28 03:45:00,87.978,87.978,87.926,87.946,931399995.0
2005-11-28 03:50:00,87.958,87.974,87.893,87.904,924899999.0
2005-11-28 03:55:00,87.894,87.951,87.894,87.929,1075599999.0
2005-11-28 04:00:00,87.946,87.953,87.899,87.928,1044100002.0
2005-11-28 04:05:00,87.93,87.93,87.862,87.917,757199997.0
2005-11-28 04:10:00,87.904,87.93,87.881,87.908,809499996.0
2005-11-28 04:15:00,87.922,87.941,87.885,87.902,1075599992.0
2005-11-28 04:20:00,87.909,87.92,87.877,87.901,515699996.0
2005-11-28 04:25:00,87.898,87.912,87.88,87.88,975099989.0
2005-11-28 04:30:00,87.893,87.918,87.875,87.89,993599996.0
2005-11-28 04:35:00,87.882,87.918,87.865,87.914,782099998.0
2005-11-28 04:40:00,87.915,87.92,87.85,87.86,1053800005.0
2005-11-28 04:45:00,87.851,87.877,87.792,87.824,826699999.0
2005-11-28 04:50:00,87.802,87.856,87.799,87.82,1091499998.0
2005-11-28 04:55:00,87.828,87.832,87.791,87.81,631599996.0
2005-11-28 05:00:00,87.801,87.82,87.777,87.79,1029199995.0
2005-11-28 05:05:00,87.787,87.817,87.76,87.816,1014600000.0
2005-11-28 05:10:00,87.787,87.851,87.78,87.817,1001899998.0
2005-11-28 05:15:00,87.838,87.861,87.814,87.834,916099998.0
2005-11-28 05:20:00,87.837,87.859,87.802,87.809,956599999.0
2005-11-28 05:25:00,87.805,87.85,87.805,87.83,986699993.0
2005-11-28 05:30:00,87.843,87.863,87.81,87.853,988699994.0
2005-11-28 05:35:00,87.83,87.857,87.804,87.827,929099991.0
2005-11-28 05:40:00,87.837,87.844,87.809,87.815,940100007.0
2005-11-28 05:45:00,87.811,87.84,87.799,87.82,1000599995.0
2005-11-28 05:50:00,87.813,87.838,87.787,87.812,1003499997.0
2005-11-28 05:55:00,87.821,87.854,87.805,87.822,853299998.0
2005-11-28 06:00:00,87.823,87.86,87.799,87.86,1019800005.0
2005-11-28 06:05:00,87.851,87.87,87.824,87.847,814500001.0
2005-11-28 06:10:00,87.857,87.86,87.817,87.834,967899996.0
2005-11-28 06:15:00,87.851,87.859,87.815,87.837,972500001.0
2005-11-28 06:20:00,87.843,87.86,87.822,87.827,966699999.0
2005-11-28 06:25:00,87.842,87.858,87.806,87.817,838199995.0
2005-11-28 06:30:00,87.832,87.857,87.81,87.84,723499998.0
2005-11-28 06:35:00,87.824,87.869,87.822,87.849,962699996.0
2005-11-28 06:40:00,87.846,87.858,87.816,87.821,990899992.0
2005-11-28 06:45:00,87.838,87.868,87.813,87.843,859599999.0
2005-11-28 06:50:00,87.837,87.865,87.82,87.842,837199998.0
2005-11-28 06:55:00,87.837,87.865,87.822,87.845,823000003.0
2005-11-28 07:00:00,87.856,87.862,87.828,87.853,914599997.0
2005-11-28 07:05:00,87.854,87.881,87.811,87.875,903299995.0
2005-11-28 07:10:00,87.873,87.885,87.843,87.872,857899992.0
2005-11-28 07:15:00,87.861,87.883,87.832,87.88,1043999989.0
2005-11-28 07:20:00,87.875,87.9,87.856,87.9,929999997.0
2005-11-28 07:25:00,87.895,87.918,87.877,87.915,1018799996.0
2005-11-28 07:30:00,87.884,87.934,87.884,87.9,897399998.0
2005-11-28 07:35:00,87.914,87.929,87.891,87.918,885900002.0
2005-11-28 07:40:00,87.896,87.935,87.886,87.908,781799996.0
2005-11-28 07:45:00,87.899,87.913,87.86,87.888,1093700005.0
2005-11-28 07:50:00,87.896,87.925,87.861,87.915,788699998.0
2005-11-28 07:55:00,87.917,87.931,87.877,87.924,793100003.0
2005-11-28 08:00:00,87.925,87.925,87.861,87.864,870699996.0
2005-11-28 08:05:00,87.877,87.919,87.863,87.892,1030799992.0
2005-11-28 08:10:00,87.883,87.937,87.873,87.923,946799995.0
2005-11-28 08:15:00,87.908,87.943,87.903,87.931,919800001.0
2005-11-28 08:20:00,87.925,87.957,87.909,87.923,811100000.0
2005-11-28 08:25:00,87.915,87.933,87.872,87.912,838299999.0
2005-11-28 08:30:00,87.889,87.92,87.877,87.892,1043300002.0
2005-11-28 08:35:00,87.899,87.925,87.872,87.885,807400000.0
2005-11-28 08:40:00,87.887,87.947,87.885,87.926,831799995.0
2005-11-28 08:45:00,87.941,87.95,87.903,87.913,855199999.0
2005-11-28 08:50:00,87.923,87.934,87.875,87.92,894200003.0
2005-11-28 08:55:00,87.927,87.94,87.893,87.906,921399999.0
2005-11-28 09:00:00,87.882,87.936,87.869,87.908,981599989.0
2005-11-28 09:05:00,87.948,87.948,87.89,87.911,913799996.0
2005-11-28 09:10:00,87.902,87.933,87.89,87.903,835699998.0
2005-11-28 09:15:00,87.918,87.934,87.885,87.889,881800005.0
2005-11-28 09:20:00,87.905,87.931,87.883,87.901,806199996.0
2005-11-28 09:25:00,87.926,87.928,87.878,87.897,1050899996.0
2005-11-28 09:30:00,87.909,87.924,87.889,87.898,928399996.0
2005-11-28 09:35:00,87.902,87.918,87.838,87.868,752699996.0
2005-11-28 09:40:00,87.859,87.88,87.798,87.826,842099997.0
2005-11-28 09:45:00,87.848,87.889,87.812,87.821,1007299998.0
2005-11-28 09:50:00,87.811,87.839,87.757,87.81,927899999.0
2005-11-28 09:55:00,87.812,87.856,87.796,87.838,1054699995.0
2005-11-28 10:00:00,87.844,87.853,87.783,87.827,807799997.0
2005-11-28 10:05:00,87.822,87.828,87.771,87.78,1092299995.0
2005-11-28 10:10:00,87.784,87.8,87.742,87.788,806099995.0
2005-11-28 10:15:00,87.782,87.791,87.759,87.782,706199999.0
2005-11-28 10:20:00,87.785,87.823,87.772,87.823,1014299996.0
2005-11-28 10:25:00,87.807,87.835,87.778,87.823,833499996.0
2005-11-28 10:30:00,87.807,87.845,87.788,87.812,967799995.0
2005-11-28 10:35:00,87.822,87.829,87.79,87.79,933199999.0
2005-11-28 10:40:00,87.791,87.842,87.788,87.835,1207300000.0
2005-11-28 10:45:00,87.837,87.84,87.801,87.829,1042699997.0
2005-11-28 10:50:00,87.831,87.845,87.792,87.797,1099399999.0
2005-11-28 10:55:00,87.82,87.826,87.782,87.796,1130099996.0
2005-11-28 11:00:00,87.82,87.823,87.763,87.807,984799998.0
2005-11-28 11:05:00,87.783,87.812,87.761,87.765,894900007.0
2005-11-28 11:10:00,87.777,87.823,87.737,87.805,992000002.0
2005-11-28 11:15:00,87.791,87.822,87.775,87.808,1021499996.0
2005-11-28 11:20:00,87.802,87.856,87.796,87.844,989299998.0
2005-11-28 11:25:00,87.831,87.854,87.821,87.85,849100000.0
2005-11-28 11:30:00,87.832,87.847,87.803,87.838,975899999.0
2005-11-28 11:35:00,87.844,87.86,87.82,87.829,1085999998.0
2005-11-28 11:40:00,87.795,87.888,87.795,87.86,786800002.0
2005-11-28 11:45:00,87.869,87.895,87.842,87.863,1227999999.0
2005-11-28 11:50:00,87.846,87.887,87.838,87.852,1193800001.0
2005-11-28 11:55:00,87.867,87.886,87.843,87.853,785700000.0
2005-11-28 12:00:00,87.844,87.883,87.836,87.872,897899997.0
2005-11-28 12:05:00,87.88,87.898,87.838,87.862,720299995.0
2005-11-28 12:10:00,87.876,87.898,87.86,87.885,927199995.0
2005-11-28 12:15:00,87.881,87.912,87.867,87.867,926299998.0
2005-11-28 12:20:00,87.876,87.913,87.853,87.882,1109999998.0
2005-11-28 12:25:00,87.883,87.935,87.873,87.922,1197900001.0
2005-11-28 12:30:00,87.915,87.925,87.88,87.905,962599999.0
2005-11-28 12:35:00,87.908,87.949,87.906,87.93,694699997.0
2005-11-28 12:40:00,87.932,87.945,87.91,87.933,933199999.0
2005-11-28 12:45:00,87.938,87.942,87.878,87.902,1148900000.0
2005-11-28 12:50:00,87.884,87.922,87.874,87.893,908399987.0
2005-11-28 12:55:00,87.91,87.929,87.876,87.922,734999995.0
2005-11-28 13:00:00,87.909,87.934,87.876,87.903,1073199995.0
2005-11-28 13:05:00,87.905,87.932,87.884,87.906,1137900003.0
2005-11-28 13:10:00,87.91,87.93,87.876,87.898,898799990.0
2005-11-28 13:15:00,87.9,87.946,87.891,87.906,1272199994.0
2005-11-28 13:20:00,87.897,87.91,87.848,87.88,1033199996.0
2005-11-28 13:25:00,87.882,87.889,87.847,87.878,932899998.0
2005-11-28 13:30:00,87.849,87.896,87.849,87.857,1161300003.0
2005-11-28 13:35:00,87.864,87.894,87.853,87.873,778499998.0
2005-11-28 13:40:00,87.878,87.91,87.868,87.878,953799998.0
2005-11-28 13:45:00,87.886,87.928,87.846,87.918,995899995.0
2005-11-28 13:50:00,87.894,87.938,87.872,87.9,977899994.0
2005-11-28 13:55:00,87.887,87.91,87.873,87.898,960000004.0
2005-11-28 14:00:00,87.897,87.897,87.851,87.882,902699991.0
2005-11-28 14:05:00,87.873,87.916,87.85,87.895,697600001.0
2005-11-28 14:10:00,87.911,87.937,87.896,87.928,891299999.0
2005-11-28 14:15:00,87.915,87.959,87.907,87.937,1004299997.0
2005-11-28 14:20:00,87.955,87.983,87.933,87.968,822400001.0
2005-11-28 14:25:00,87.966,87.982,87.919,87.926,786600000.0
2005-11-28 14:30:00,87.923,87.996,87.923,87.985,1011599991.0
2005-11-28 14:35:00,87.98,87.984,87.945,87.963,980399997.0
2005-11-28 14:40:00,87.955,87.96,87.877,87.943,786500003.0
2005-11-28 14:45:00,87.921,87.959,87.917,87.945,918600001.0
2005-11-28 14:50:00,87.946,87.961,87.914,87.939,978499996.0
2005-11-28 14:55:00,87.937,87.964,87.92,87.95,809099997.0
2005-11-28 15:00:00,87.952,87.985,87.935,87.954,935499993.0
2005-11-28 15:05:00,87.97,88.028,87.944,87.98,1309999996.0
2005-11-28 15:10:00,88.003,88.015,87.968,87.98,894600001.0
2005-11-28 15:15:00,87.97,88.01,87.956,87.971,905600000.0
2005-11-28 15:20:00,87.987,88.032,87.961,88.004,744099998.0
2005-11-28 15:25:00,88.001,88.016,87.973,88.007,917500001.0
2005-11-28 15:30:00,88.005,88.008,87.957,87.985,1004699996.0
2005-11-28 15:35:00,87.981,87.996,87.96,87.988,837900003.0
2005-11-28 15:40:00,87.988,87.99,87.896,87.965,1025600001.0
2005-11-28 15:45:00,87.961,87.978,87.925,87.934,1002199998.0
2005-11-28 15:50:00,87.947,87.964,87.926,87.955,879299998.0
2005-11-28 15:55:00,87.936,87.963,87.891,87.908,893900001.0
2005-11-28 16:00:00,87.893,87.929,87.874,87.874,915000001.0
2005-11-28 16:05:00,87.878,87.903,87.854,87.866,880600000.0
2005-11-28 16:10:00,87.857,87.892,87.841,87.866,666599995.0
2005-11-28 16:15:00,87.872,87.89,87.839,87.867,1057099994.0
2005-11-28 16:20:00,87.859,87.924,87.842,87.887,1066999995.0
2005-11-28 16:25:00,87.904,87.938,87.884,87.92,986999996.0
2005-11-28 16:30:00,87.914,87.946,87.898,87.929,822299997.0
2005-11-28 16:35:00,87.905,87.922,87.867,87.876,1049999998.0
2005-11-28 16:40:00,87.884,87.969,87.884,87.926,981100000.0
2005-11-28 16:45:00,87.92,87.942,87.861,87.861,905000004.0
2005-11-28 16:50:00,87.867,87.867,87.805,87.841,920600001.0
2005-11-28 16:55:00,87.81,87.84,87.78,87.816,979500002.0
2005-11-28 17:00:00,87.845,87.884,87.812,87.86,1025100003.0
2005-11-28 17:05:00,87.894,87.936,87.884,87.925,783499999.0
2005-11-28 17:10:00,87.938,87.951,87.9,87.947,966299998.0
2005-11-28 17:15:00,87.95,87.969,87.898,87.926,873299998.0
2005-11-28 17:20:00,87.938,87.971,87.918,87.941,1146700000.0
2005-11-28 17:25:00,87.944,87.984,87.944,87.982,1009900004.0
2005-11-28 17:30:00,87.978,88.007,87.926,87.938,996899998.0
2005-11-28 17:35:00,87.952,87.957,87.903,87.914,816800000.0
2005-11-28 17:40:00,87.928,87.973,87.908,87.946,1060000005.0
2005-11-28 17:45:00,87.94,87.969,87.822,87.841,1006099993.0
2005-11-28 17:50:00,87.821,87.867,87.772,87.837,1014299997.0
2005-11-28 17:55:00,87.864,87.883,87.785,87.795,958600001.0
2005-11-28 18:00:00,87.747,88.0,87.747,87.877,5510499993.0
2005-11-28 18:05:00,87.875,87.99,87.875,87.914,9216699991.0
2005-11-28 18:10:00,87.917,87.965,87.909,87.943,7322599974.0
2005-11-28 18:15:00,87.918,88.0,87.89,87.902,6321399973.0
2005-11-28 18:20:00,87.913,88.0,87.881,87.942,7872099967.0
2005-11-28 18:25:00,87.96,87.97,87.864,87.88,6820999987.0
2005-11-28 18:30:00,87.884,87.961,87.864,87.932,6787299988.0
2005-11-28 18:35:00,87.934,87.951,87.862,87.883,5268099976.0
2005-11-28 18:40:00,87.874,87.891,87.815,87.836,4295699992.0
2005-11-28 18:45:00,87.826,87.856,87.812,87.847,3740299980.0
2005-11-28 18:50:00,87.838,87.85,87.801,87.835,3522899993.0
2005-11-28 18:55:00,87.815,87.947,87.8,87.923,4220399992.0
2005-11-28 19:00:00,87.924,87.941,87.884,87.927,3322599978.0
2005-11-28 19:05:00,87.93,87.945,87.89,87.917,3486499978.0
2005-11-28 19:10:00,87.914,87.923,87.87,87.922,2082799995.0
2005-11-28 19:15:00,87.91,87.936,87.838,87.867,2766699994.0
2005-11-28 19:20:00,87.874,87.919,87.841,87.887,3321299990.0
2005-11-28 19:25:00,87.908,87.922,87.855,87.88,4808999988.0
2005-11-28 19:30:00,87.897,87.934,87.885,87.914,3537699989.0
2005-11-28 19:35:00,87.908,87.928,87.881,87.891,3417999993.0
2005-11-28 19:40:00,87.901,87.906,87.844,87.877,2823899988.0
2005-11-28 19:45:00,87.876,87.876,87.804,87.846,2341499998.0
2005-11-28 19:50:00,87.852,87.864,87.809,87.848,2629400005.0
2005-11-28 19:55:00,87.832,87.852,87.788,87.812,2984500002.0
2005-11-28 20:00:00,87.823,87.883,87.806,87.865,2301399998.0
2005-11-28 20:05:00,87.895,87.964,87.889,87.928,3225599986.0
2005-11-28 20:10:00,87.913,87.973,87.9,87.923,4019299991.0
2005-11-28 20:15:00,87.917,87.938,87.883,87.918,2374899989.0
2005-11-28 20:20:00,87.903,88.095,87.895,88.06,2550599998.0
2005-11-28 20:25:00,88.086,88.103,87.972,88.007,4339799985.0
2005-11-28 20:30:00,87.985,88.014,87.944,87.951,4776599969.0
2005-11-28 20:35:00,87.971,88.05,87.952,88.023,2901999992.0
2005-11-28 20:40:00,88.02,88.04,87.935,87.94,5130199976.0
2005-11-28 20:45:00,87.969,88.116,87.916,88.116,3494400011.0
2005-11-28 20:50:00,88.129,88.14,87.995,88.014,3526100002.0
2005-11-28 20:55:00,88.019,88.174,88.009,88.148,4747799991.0
2005-11-28 21:00:00,88.149,88.149,88.059,88.092,3332699993.0
2005-11-28 21:05:00,88.116,88.204,88.091,88.16,3059299992.0
2005-11-28 21:10:00,88.164,88.198,88.096,88.108,2705899987.0
2005-11-28 21:15:00,88.102,88.145,88.047,88.085,3924399989.0
2005-11-28 21:20:00,88.079,88.137,88.07,88.098,5005299985.0
2005-11-28 21:25:00,88.076,88.143,88.074,88.13,2996899986.0
2005-11-28 21:30:00,88.126,88.189,88.123,88.164,1940899985.0
2005-11-28 21:35:00,88.155,88.171,88.092,88.122,1994100005.0
2005-11-28 21:40:00,88.094,88.129,88.073,88.084,2515499988.0
2005-11-28 21:45:00,88.07,88.104,88.059,88.09,2035099982.0
2005-11-28 21:50:00,88.093,88.145,88.047,88.07,1566399999.0
2005-11-28 21:55:00,88.056,88.093,88.037,88.054,1247599996.0
2005-11-28 22:00:00,88.069,88.131,88.058,88.114,2990099993.0
2005-11-28 22:05:00,88.116,88.172,88.103,88.154,971300001.0
2005-11-28 22:10:00,88.165,88.202,88.138,88.154,1901499994.0
2005-11-28 22:15:00,88.176,88.21,88.124,88.138,1689599990.0
2005-11-28 22:20:00,88.163,88.204,88.147,88.175,1483899999.0
2005-11-28 22:25:00,88.159,88.209,88.159,88.172,1534800000.0
2005-11-28 22:30:00,88.157,88.181,88.134,88.155,2244500005.0
2005-11-28 22:35:00,88.153,88.174,88.122,88.16,1228599998.0
2005-11-28 22:40:00,88.139,88.18,88.132,88.153,1405299995.0
2005-11-28 22:45:00,88.154,88.188,88.124,88.135,1829200004.0
2005-11-28 22:50:00,88.15,88.207,88.125,88.184,1316400006.0
2005-11-28 22:55:00,88.167,88.198,88.086,88.087,1543600003.0
2005-11-28 23:00:00,88.175,88.215,88.092,88.124,1124999991.0
2005-11-28 23:05:00,88.136,88.154,88.089,88.115,1061900003.0
2005-11-28 23:10:00,88.112,88.159,88.09,88.14,935600003.0
2005-11-28 23:15:00,88.139,88.157,88.093,88.111,1026899987.0
2005-11-28 23:20:00,88.113,88.13,88.08,88.128,850300012.0
2005-11-28 23:25:00,88.115,88.12,88.055,88.071,907599998.0
2005-11-28 23:30:00,88.101,88.14,88.059,88.125,941700003.0
2005-11-28 23:35:00,88.133,88.145,88.055,88.127,849799995.0
2005-11-28 23:40:00,88.126,88.152,88.111,88.147,1100599996.0
2005-11-28 23:45:00,88.132,88.165,88.129,88.14,693899998.0
2005-11-28 23:50:00,88.133,88.199,88.116,88.182,903099991.0
2005-11-28 23:55:00,88.175,88.193,88.079,88.079,933399996.0
2005-11-29 00:00:00,88.104,88.192,88.086,88.178,921699997.0
2005-11-29 00:05:00,88.166,88.21,88.136,88.167,788200003.0
2005-11-29 00:10:00,88.134,88.185,88.113,88.148,1235500000.0
2005-11-29 00:15:00,88.139,88.197,88.12,88.137,1066199996.0
2005-11-29 00:20:00,88.144,88.181,88.112,88.122,1146200001.0
2005-11-29 00:25:00,88.134,88.183,88.122,88.142,1123699999.0
2005-11-29 00:30:00,88.14,88.182,88.128,88.145,875899999.0
2005-11-29 00:35:00,88.143,88.188,88.111,88.111,1090600004.0
2005-11-29 00:40:00,88.129,88.186,88.129,88.161,820600001.0
2005-11-29 00:45:00,88.162,88.165,88.119,88.13,790600001.0
2005-11-29 00:50:00,88.139,88.148,88.106,88.13,952899990.0
2005-11-29 00:55:00,88.12,88.169,88.091,88.113,808299996.0
2005-11-29 01:00:00,88.117,88.136,88.1,88.124,898399997.0
2005-11-29 01:05:00,88.109,88.127,88.069,88.127,1078599990.0
2005-11-29 01:10:00,88.125,88.15,88.1,88.131,1005799994.0
2005-11-29 01:15:00,88.139,88.2,88.122,88.2,844900008.0
2005-11-29 01:20:00,88.189,88.203,88.148,88.192,741800004.0
2005-11-29 01:25:00,88.196,88.215,88.173,88.182,899399997.0
2005-11-29 01:30:00,88.174,88.203,88.112,88.159,1100299996.0
2005-11-29 01:35:00,88.146,88.177,88.132,88.155,990000001.0
2005-11-29 01:40:00,88.146,88.146,88.004,88.032,911099999.0
2005-11-29 01:45:00,88.016,88.066,88.006,88.064,962999998.0
2005-11-29 01:50:00,88.064,88.129,88.044,88.115,900799998.0
2005-11-29 01:55:00,88.11,88.144,88.087,88.1,863299998.0
2005-11-29 02:00:00,88.103,88.13,88.076,88.078,854499999.0
2005-11-29 02:05:00,88.109,88.183,88.096,88.168,1067700001.0
2005-11-29 02:10:00,88.161,88.18,88.127,88.13,1099099998.0
2005-11-29 02:15:00,88.14,88.167,88.075,88.092,996699997.0
2005-11-29 02:20:00,88.098,88.158,88.074,88.14,949699999.0
2005-11-29 02:25:00,88.147,88.193,88.122,88.18,883299998.0
2005-11-29 02:30:00,88.18,88.213,88.144,88.188,1195199991.0
2005-11-29 02:35:00,88.182,88.236,88.156,88.184,837200004.0
2005-11-29 02:40:00,88.205,88.246,88.184,88.212,994900007.0
2005-11-29 02:45:00,88.205,88.28,88.201,88.274,1173799996.0
2005-11-29 02:50:00,88.28,88.32,88.211,88.211,963899996.0
2005-11-29 02:55:00,88.222,88.259,88.191,88.218,969399995.0
2005-11-29 03:00:00,88.196,88.225,88.162,88.208,992899997.0
2005-11-29 03:05:00,88.21,88.253,88.209,88.239,1120100002.0
2005-11-29 03:10:00,88.232,88.253,88.197,88.217,941799999.0
2005-11-29 03:15:00,88.226,88.268,88.212,88.25,836099999.0
2005-11-29 03:20:00,88.253,88.253,88.181,88.2,1036699995.0
2005-11-29 03:25:00,88.205,88.343,88.182,88.305,1210299994.0
2005-11-29 03:30:00,88.332,88.352,88.268,88.291,1275299997.0
2005-11-29 03:35:00,88.287,88.32,88.261,88.277,942099995.0
2005-11-29 03:40:00,88.275,88.3,88.235,88.257,1044899999.0
2005-11-29 03:45:00,88.277,88.298,88.252,88.287,1099999999.0
2005-11-29 03:50:00,88.281,88.31,88.244,88.295,907800001.0
2005-11-29 03:55:00,88.28,88.317,88.271,88.289,929300006.0
2005-11-29 04:00:00,88.29,88.314,88.269,88.303,742900000.0
2005-11-29 04:05:00,88.292,88.326,88.23,88.276,809299998.0
2005-11-29 04:10:00,88.264,88.35,88.254,88.35,819399998.0
2005-11-29 04:15:00,88.35,88.36,88.282,88.308,1113599999.0
2005-11-29 04:20:00,88.29,88.395,88.29,88.378,727200007.0
2005-11-29 04:25:00,88.367,88.375,88.333,88.333,745700001.0
2005-11-29 04:30:00,88.355,88.388,88.337,88.366,1056099990.0
2005-11-29 04:35:00,88.361,88.377,88.302,88.313,895600001.0
2005-11-29 04:40:00,88.318,88.368,88.313,88.35,1005400001.0
2005-11-29 04:45:00,88.347,88.359,88.309,88.321,1053999999.0
2005-11-29 04:50:00,88.316,88.323,88.279,88.319,1081099998.0
2005-11-29 04:55:00,88.312,88.351,88.282,88.291,745799994.0
2005-11-29 05:00:00,88.295,88.313,88.252,88.262,789300000.0
2005-11-29 05:05:00,88.266,88.31,88.23,88.31,812799996.0
2005-11-29 05:10:00,88.28,88.298,88.214,88.279,988299999.0
2005-11-29 05:15:00,88.269,88.285,88.241,88.26,1183599998.0
2005-11-29 05:20:00,88.265,88.281,88.221,88.248,941799998.0
2005-11-29 05:25:00,88.225,88.253,88.198,88.243,1013900005.0
2005-11-29 05:30:00,88.235,88.303,88.209,88.239,927099995.0
2005-11-29 05:35:00,88.235,88.252,88.206,88.243,1034199995.0
2005-11-29 05:40:00,88.238,88.26,88.181,88.196,823799998.0
2005-11-29 05:45:00,88.206,88.215,88.165,88.19,1052499995.0
2005-11-29 05:50:00,88.183,88.197,88.16,88.172,947399993.0
2005-11-29 05:55:00,88.179,88.206,88.159,88.175,835400002.0
2005-11-29 06:00:00,88.172,88.202,88.155,88.19,845299998.0
2005-11-29 06:05:00,88.18,88.197,88.147,88.171,655199998.0
2005-11-29 06:10:00,88.176,88.235,88.169,88.2,1066200004.0
2005-11-29 06:15:00,88.207,88.239,88.192,88.205,779800001.0
2005-11-29 06:20:00,88.216,88.247,88.209,88.215,1093699999.0
2005-11-29 06:25:00,88.229,88.241,88.173,88.212,999699995.0
2005-11-29 06:30:00,88.189,88.208,88.147,88.158,926399995.0
2005-11-29 06:35:00,88.163,88.183,88.148,88.157,941100001.0
2005-11-29 06:40:00,88.17,88.192,88.149,88.155,1108500008.0
2005-11-29 06:45:00,88.152,88.224,88.152,88.179,756299995.0
2005-11-29 06:50:00,88.175,88.208,88.167,88.2,816399991.0
2005-11-29 06:55:00,88.197,88.207,88.16,88.179,669299999.0
2005-11-29 07:00:00,88.162,88.204,88.162,88.178,781399999.0
2005-11-29 07:05:00,88.191,88.198,88.12,88.157,956699992.0
2005-11-29 07:10:00,88.152,88.177,88.134,88.147,731600002.0
2005-11-29 07:15:00,88.138,88.205,88.113,88.187,959600000.0
2005-11-29 07:20:00,88.193,88.225,88.157,88.177,879899996.0
2005-11-29 07:25:00,88.15,88.215,88.147,88.198,1098199995.0
2005-11-29 07:30:00,88.192,88.211,88.163,88.17,648900001.0
2005-11-29 07:35:00,88.167,88.2,88.148,88.155,852699995.0
2005-11-29 07:40:00,88.163,88.187,88.135,88.144,800999999.0
2005-11-29 07:45:00,88.123,88.174,88.101,88.163,1038499998.0
2005-11-29 07:50:00,88.169,88.174,88.111,88.165,945399994.0
2005-11-29 07:55:00,88.165,88.177,88.141,88.164,921399995.0
2005-11-29 08:00:00,88.178,88.201,88.155,88.165,747199997.0
2005-11-29 08:05:00,88.187,88.214,88.153,88.203,1047600000.0
2005-11-29 08:10:00,88.193,88.226,88.172,88.19,817699996.0
2005-11-29 08:15:00,88.181,88.199,88.146,88.175,985600004.0
2005-11-29 08:20:00,88.197,88.204,88.159,88.191,1063199999.0
2005-11-29 08:25:00,88.173,88.181,88.134,88.17,906399994.0
2005-11-29 08:30:00,88.165,88.177,88.142,88.142,942599998.0
2005-11-29 08:35:00,88.145,88.175,88.087,88.106,699199995.0
2005-11-29 08:40:00,88.094,88.124,88.071,88.08,902499996.0
2005-11-29 08:45:00,88.095,88.113,88.066,88.069,911099996.0
2005-11-29 08:50:00,88.069,88.097,88.051,88.095,894800001.0
2005-11-29 08:55:00,88.077,88.095,88.042,88.057,999899993.0
2005-11-29 09:00:00,88.036,88.075,88.014,88.036,1236599991.0
2005-11-29 09:05:00,88.054,88.072,88.02,88.051,575099997.0
2005-11-29 09:10:00,88.047,88.065,88.012,88.012,716600002.0
2005-11-29 09:15:00,88.04,88.083,88.027,88.059,977599997.0
2005-11-29 09:20:00,88.071,88.096,88.048,88.074,822600002.0
2005-11-29 09:25:00,88.105,88.136,88.077,88.104,1044300003.0
2005-11-29 09:30:00,88.112,88.131,88.066,88.126,736299995.0
2005-11-29 09:35:00,88.13,88.161,88.103,88.121,815500003.0
2005-11-29 09:40:00,88.098,88.153,88.095,88.126,886400000.0
2005-11-29 09:45:00,88.127,88.144,88.086,88.112,1162599999.0
2005-11-29 09:50:00,88.106,88.153,88.106,88.138,901400001.0
2005-11-29 09:55:00,88.117,88.145,88.106,88.13,1020000000.0
2005-11-29 10:00:00,88.149,88.183,88.138,88.168,945100005.0
2005-11-29 10:05:00,88.171,88.177,88.125,88.156,1048799999.0
2005-11-29 10:10:00,88.165,88.174,88.092,88.137,882799996.0
2005-11-29 10:15:00,88.13,88.14,88.082,88.082,936099992.0
2005-11-29 10:20:00,88.084,88.12,88.068,88.079,1070599996.0
2005-11-29 10:25:00,88.095,88.143,88.083,88.141,1103099987.0
2005-11-29 10:30:00,88.129,88.194,88.129,88.161,1020299996.0
2005-11-29 10:35:00,88.195,88.222,88.163,88.203,1096000002.0
2005-11-29 10:40:00,88.2,88.216,88.168,88.182,1118999998.0
2005-11-29 10:45:00,88.197,88.204,88.161,88.2,818800000.0
2005-11-29 10:50:00,88.199,88.199,88.133,88.172,897400001.0
2005-11-29 10:55:00,88.184,88.214,88.173,88.182,1010199997.0
2005-11-29 11:00:00,88.179,88.217,88.136,88.187,1102399999.0
2005-11-29 11:05:00,88.197,88.238,88.184,88.21,958800001.0
2005-11-29 11:10:00,88.207,88.228,88.166,88.166,1030000002.0
2005-11-29 11:15:00,88.169,88.218,88.163,88.2,907499996.0
2005-11-29 11:20:00,88.197,88.233,88.195,88.199,784899994.0
2005-11-29 11:25:00,88.202,88.241,88.201,88.223,845699999.0
2005-11-29 11:30:00,88.204,88.218,88.139,88.144,999500002.0
2005-11-29 11:35:00,88.155,88.188,88.138,88.168,1140700001.0
2005-11-29 11:40:00,88.142,88.167,88.113,88.137,936999999.0
2005-11-29 11:45:00,88.146,88.176,88.105,88.12,1123299995.0
2005-11-29 11:50:00,88.122,88.151,88.097,88.128,1239300007.0
2005-11-29 11:55:00,88.123,88.15,88.1,88.135,995500000.0
2005-11-29 12:00:00,88.114,88.154,88.094,88.114,991699994.0
2005-11-29 12:05:00,88.13,88.173,88.092,88.156,777199999.0
2005-11-29 12:10:00,88.15,88.185,88.139,88.17,833699993.0
2005-11-29 12:15:00,88.158,88.201,88.145,88.175,1077099993.0
2005-11-29 12:20:00,88.169,88.195,88.137,88.145,851900005.0
2005-11-29 12:25:00,88.171,88.175,88.116,88.153,1111100001.0
2005-11-29 12:30:00,88.135,88.159,88.112,88.114,816099998.0
2005-11-29 12:35:00,88.133,88.15,88.117,88.138,879999998.0
2005-11-29 12:40:00,88.124,88.154,88.12,88.142,996999997.0
2005-11-29 12:45:00,88.155,88.164,88.09,88.162,930599999.0
2005-11-29 12:50:00,88.16,88.21,88.134,88.151,1007099998.0
2005-11-29 12:55:00,88.147,88.155,88.096,88.125,924299994.0
2005-11-29 13:00:00,88.113,88.113,88.065,88.086,719799999.0
2005-11-29 13:05:00,88.069,88.104,88.052,88.102,1100599995.0
2005-11-29 13:10:00,88.105,88.11,88.068,88.109,780300000.0
2005-11-29 13:15:00,88.113,88.132,88.076,88.108,1180800007.0
2005-11-29 13:20:00,88.103,88.167,88.098,88.157,1006299990.0
2005-11-29 13:25:00,88.155,88.171,88.116,88.14,865799999.0
2005-11-29 13:30:00,88.127,88.16,88.109,88.139,780200008.0
2005-11-29 13:35:00,88.125,88.147,88.106,88.132,1078600000.0
2005-11-29 13:40:00,88.135,88.171,88.112,88.167,1131500002.0
2005-11-29 13:45:00,88.164,88.189,88.122,88.166,1131899998.0
2005-11-29 13:50:00,88.17,88.187,88.147,88.165,1060199995.0
2005-11-29 13:55:00,88.16,88.187,88.144,88.171,868799994.0
2005-11-29 14:00:00,88.165,88.198,88.143,88.167,859199997.0
2005-11-29 14:05:00,88.171,88.24,88.16,88.188,918599995.0
2005-11-29 14:10:00,88.21,88.221,88.177,88.205,956100003.0
2005-11-29 14:15:00,88.192,88.223,88.167,88.205,1011100001.0
2005-11-29 14:20:00,88.205,88.235,88.184,88.217,815099995.0
2005-11-29 14:25:00,88.203,88.281,88.189,88.269,837799996.0
2005-11-29 14:30:00,88.244,88.295,88.244,88.278,843500004.0
2005-11-29 14:35:00,88.252,88.277,88.225,88.24,886399993.0
2005-11-29 14:40:00,88.22,88.252,88.154,88.229,767499992.0
2005-11-29 14:45:00,88.233,88.233,88.165,88.19,919299994.0
2005-11-29 14:50:00,88.184,88.205,88.169,88.182,765599999.0
2005-11-29 14:55:00,88.185,88.224,88.165,88.202,694899999.0
2005-11-29 15:00:00,88.18,88.257,88.176,88.238,1100599994.0
2005-11-29 15:05:00,88.245,88.262,88.183,88.219,1212199999.0
2005-11-29 15:10:00,88.232,88.252,88.184,88.205,950499997.0
2005-11-29 15:15:00,88.191,88.257,88.191,88.255,1041600007.0
2005-11-29 15:20:00,88.236,88.272,88.219,88.233,959799993.0
2005-11-29 15:25:00,88.247,88.247,88.183,88.203,932599997.0
2005-11-29 15:30:00,88.174,88.24,88.174,88.235,828999999.0
2005-11-29 15:35:00,88.198,88.241,88.196,88.211,957300002.0
2005-11-29 15:40:00,88.218,88.253,88.147,88.196,1000599992.0
2005-11-29 15:45:00,88.235,88.268,88.194,88.256,1179299998.0
2005-11-29 15:50:00,88.233,88.265,88.204,88.228,927700005.0
2005-11-29 15:55:00,88.219,88.252,88.207,88.234,919599995.0
2005-11-29 16:00:00,88.221,88.247,88.14,88.149,858799997.0
2005-11-29 16:05:00,88.156,88.202,88.144,88.162,1022100000.0
2005-11-29 16:10:00,88.19,88.197,88.125,88.153,726599997.0
2005-11-29 16:15:00,88.177,88.179,88.079,88.079,866599993.0
2005-11-29 16:20:00,88.09,88.144,88.073,88.12,830799997.0
2005-11-29 16:25:00,88.135,88.148,88.103,88.117,1252800001.0
2005-11-29 16:30:00,88.111,88.145,88.1,88.126,961700000.0
2005-11-29 16:35:00,88.129,88.158,88.105,88.133,844399999.0
2005-11-29 16:40:00,88.121,88.188,88.119,88.175,1101800000.0
2005-11-29 16:45:00,88.168,88.184,88.109,88.126,1158100007.0
2005-11-29 16:50:00,88.113,88.166,88.095,88.122,842299996.0
2005-11-29 16:55:00,88.124,88.169,88.113,88.125,690899999.0
2005-11-29 17:00:00,88.12,88.237,88.091,88.207,1042500004.0
2005-11-29 17:05:00,88.248,88.254,88.163,88.23,796699994.0
2005-11-29 17:10:00,88.227,88.245,88.136,88.209,1058299998.0
2005-11-29 17:15:00,88.189,88.215,88.16,88.189,977900000.0
2005-11-29 17:20:00,88.176,88.204,88.146,88.16,922800007.0
2005-11-29 17:25:00,88.153,88.188,88.139,88.161,990299993.0
2005-11-29 17:30:00,88.136,88.2,88.129,88.178,908400002.0
2005-11-29 17:35:00,88.195,88.273,88.181,88.237,816999998.0
2005-11-29 17:40:00,88.256,88.27,88.21,88.258,1354200001.0
2005-11-29 17:45:00,88.258,88.262,88.211,88.225,660600000.0
2005-11-29 17:50:00,88.238,88.276,88.217,88.228,1065299997.0
2005-11-29 17:55:00,88.247,88.29,88.203,88.267,868499993.0
2005-11-29 18:00:00,88.27,88.277,88.179,88.191,7528799982.0
2005-11-29 18:05:00,88.203,88.34,88.154,88.193,8813599983.0
2005-11-29 18:10:00,88.193,88.207,88.143,88.177,7332500004.0
2005-11-29 18:15:00,88.178,88.208,88.165,88.193,7241800002.0
2005-11-29 18:20:00,88.202,88.3,88.165,88.181,7697299983.0
2005-11-29 18:25:00,88.26,88.28,88.161,88.202,6750499979.0
2005-11-29 18:30:00,88.194,88.239,88.171,88.232,7133900008.0
2005-11-29 18:35:00,88.239,88.25,88.186,88.226,5311699976.0
2005-11-29 18:40:00,88.233,88.242,88.168,88.168,4402199978.0
2005-11-29 18:45:00,88.194,88.209,88.169,88.206,3604899988.0
2005-11-29 18:50:00,88.206,88.238,88.162,88.187,4115400003.0
2005-11-29 18:55:00,88.196,88.257,88.165,88.255,4035099994.0
2005-11-29 19:00:00,88.248,88.298,88.209,88.298,2788699984.0
2005-11-29 19:05:00,88.282,88.297,88.226,88.265,3703500001.0
2005-11-29 19:10:00,88.262,88.266,88.222,88.227,2033499996.0
2005-11-29 19:15:00,88.223,88.253,88.215,88.227,2432299994.0
2005-11-29 19:20:00,88.232,88.261,88.134,88.188,2935100000.0
2005-11-29 19:25:00,88.193,88.237,88.18,88.22,4373999980.0
2005-11-29 19:30:00,88.237,88.237,88.193,88.212,3384699995.0
2005-11-29 19:35:00,88.228,88.254,88.198,88.252,3158099984.0
2005-11-29 19:40:00,88.257,88.286,88.213,88.213,2850199990.0
2005-11-29 19:45:00,88.213,88.275,88.213,88.257,2586199991.0
2005-11-29 19:50:00,88.248,88.288,88.227,88.236,3080899982.0
2005-11-29 19:55:00,88.257,88.269,88.227,88.241,2891800003.0
2005-11-29 20:00:00,88.242,88.287,88.209,88.28,2281600004.0
2005-11-29 20:05:00,88.287,88.319,88.203,88.229,3557599986.0
2005-11-29 20:10:00,88.22,88.291,88.202,88.245,3771199991.0
2005-11-29 20:15:00,88.245,88.27,88.208,88.233,2189599999.0
2005-11-29 20:20:00,88.223,88.282,88.219,88.245,3311999983.0
2005-11-29 20:25:00,88.253,88.282,88.231,88.26,4266499993.0
2005-11-29 20:30:00,88.265,88.288,88.238,88.251,4407299994.0
2005-11-29 20:35:00,88.281,88.294,88.23,88.233,3341900009.0
2005-11-29 20:40:00,88.232,88.285,88.221,88.266,5338099978.0
2005-11-29 20:45:00,88.255,88.27,88.216,88.236,3595699988.0
2005-11-29 20:50:00,88.22,88.255,88.185,88.199,3395100009.0
2005-11-29 20:55:00,88.217,88.245,88.182,88.224,5218599979.0
2005-11-29 21:00:00,88.227,88.249,88.182,88.182,3729199995.0
2005-11-29 21:05:00,88.199,88.225,88.17,88.215,3042899992.0
2005-11-29 21:10:00,88.201,88.216,88.173,88.203,2878399989.0
2005-11-29 21:15:00,88.176,88.229,88.165,88.214,4104499998.0
2005-11-29 21:20:00,88.204,88.23,88.179,88.2,4721600010.0
2005-11-29 21:25:00,88.182,88.222,88.17,88.192,3063199984.0
2005-11-29 21:30:00,88.174,88.218,88.164,88.177,1892399996.0
2005-11-29 21:35:00,88.175,88.192,88.147,88.176,1981100003.0
2005-11-29 21:40:00,88.17,88.206,88.14,88.177,2436300003.0
2005-11-29 21:45:00,88.159,88.18,88.132,88.161,2036599993.0
2005-11-29 21:50:00,88.15,88.191,88.15,88.168,1799799992.0
2005-11-29 21:55:00,88.179,88.198,88.15,88.198,1307800003.0
2005-11-29 22:00:00,88.203,88.215,88.159,88.189,2987399992.0
2005-11-29 22:05:00,88.183,88.218,88.179,88.184,1129500000.0
2005-11-29 22:10:00,88.207,88.244,88.171,88.219,1727699997.0
2005-11-29 22:15:00,88.241,88.241,88.186,88.21,1367899991.0
2005-11-29 22:20:00,88.221,88.242,88.204,88.221,1676299998.0
2005-11-29 22:25:00,88.236,88.242,88.186,88.203,1594600007.0
2005-11-29 22:30:00,88.218,88.236,88.189,88.225,1858599998.0
2005-11-29 22:35:00,88.227,88.261,88.206,88.25,1245900002.0
2005-11-29 22:40:00,88.237,88.278,88.234,88.239,1512399998.0
2005-11-29 22:45:00,88.26,88.279,88.21,88.26,1488599997.0
2005-11-29 22:50:00,88.234,88.287,88.223,88.246,1399899995.0
2005-11-29 22:55:00,88.251,88.282,88.171,88.222,1410199999.0
2005-11-29 23:00:00,88.27,88.293,88.19,88.245,899799994.0
2005-11-29 23:05:00,88.221,88.259,88.2,88.229,1194699999.0
2005-11-29 23:10:00,88.257,88.277,88.224,88.25,764099995.0
2005-11-29 23:15:00,88.254,88.297,88.241,88.27,958899994.0
2005-11-29 23:20:00,88.281,88.302,88.251,88.302,962100002.0
2005-11-29 23:25:00,88.278,88.305,88.252,88.282,790500000.0
2005-11-29 23:30:00,88.3,88.326,88.253,88.287,1112200000.0
2005-11-29 23:35:00,88.279,88.355,88.238,88.298,899999997.0
2005-11-29 23:40:00,88.279,88.314,88.267,88.283,1134399999.0
2005-11-29 23:45:00,88.27,88.303,88.253,88.279,974200000.0
2005-11-29 23:50:00,88.276,88.305,88.24,88.267,857000000.0
2005-11-29 23:55:00,88.282,88.294,88.233,88.25,970299999.0
2005-11-30 00:00:00,88.245,88.285,88.195,88.265,807399996.0
2005-11-30 00:05:00,88.221,88.273,88.201,88.269,847599998.0
2005-11-30 00:10:00,88.215,88.283,88.213,88.236,1149999999.0
2005-11-30 00:15:00,88.231,88.266,88.198,88.266,871899992.0
2005-11-30 00:20:00,88.24,88.28,88.204,88.216,1185099999.0
2005-11-30 00:25:00,88.249,88.282,88.219,88.254,962899993.0
2005-11-30 00:30:00,88.255,88.257,88.205,88.205,939800003.0
2005-11-30 00:35:00,88.204,88.261,88.204,88.243,1004200001.0
2005-11-30 00:40:00,88.263,88.265,88.212,88.233,1193700004.0
2005-11-30 00:45:00,88.255,88.26,88.2,88.22,843599998.0
2005-11-30 00:50:00,88.238,88.259,88.211,88.25,821300005.0
2005-11-30 00:55:00,88.251,88.258,88.2,88.222,864900004.0
2005-11-30 01:00:00,88.228,88.25,88.203,88.245,937199993.0
2005-11-30 01:05:00,88.228,88.264,88.222,88.236,1052300003.0
2005-11-30 01:10:00,88.234,88.265,88.23,88.245,992999996.0
2005-11-30 01:15:00,88.239,88.305,88.237,88.305,889200005.0
2005-11-30 01:20:00,88.291,88.295,88.253,88.253,1018300002.0
2005-11-30 01:25:00,88.277,88.303,88.262,88.279,1217800004.0
2005-11-30 01:30:00,88.263,88.305,88.255,88.282,1175700000.0
2005-11-30 01:35:00,88.302,88.303,88.266,88.297,581399997.0
2005-11-30 01:40:00,88.3,88.307,88.259,88.26,909699994.0
2005-11-30 01:45:00,88.286,88.299,88.26,88.277,950499996.0
2005-11-30 01:50:00,88.287,88.287,88.246,88.263,1088899991.0
2005-11-30 01:55:00,88.265,88.311,88.252,88.291,823899996.0
2005-11-30 02:00:00,88.295,88.32,88.26,88.26,940699995.0
2005-11-30 02:05:00,88.285,88.31,88.256,88.283,1022300008.0
2005-11-30 02:10:00,88.274,88.288,88.249,88.279,755600002.0
2005-11-30 02:15:00,88.282,88.306,88.244,88.244,993999987.0
2005-11-30 02:20:00,88.251,88.288,88.215,88.26,888599998.0
2005-11-30 02:25:00,88.26,88.263,88.195,88.239,885399999.0
2005-11-30 02:30:00,88.288,88.341,88.257,88.281,857099995.0
2005-11-30 02:35:00,88.262,88.326,88.233,88.288,963100000.0
2005-11-30 02:40:00,88.291,88.333,88.287,88.302,941800003.0
2005-11-30 02:45:00,88.321,88.36,88.286,88.354,1177599989.0
2005-11-30 02:50:00,88.349,88.359,88.316,88.334,1021199992.0
2005-11-30 02:55:00,88.352,88.352,88.297,88.337,943199997.0
2005-11-30 03:00:00,88.336,88.347,88.276,88.286,904600005.0
2005-11-30 03:05:00,88.285,88.318,88.284,88.3,1094099998.0
2005-11-30 03:10:00,88.307,88.342,88.301,88.317,991899995.0
2005-11-30 03:15:00,88.303,88.348,88.299,88.341,863199994.0
2005-11-30 03:20:00,88.348,88.37,88.329,88.353,906699997.0
2005-11-30 03:25:00,88.358,88.372,88.321,88.326,1106899999.0
2005-11-30 03:30:00,88.334,88.363,88.31,88.357,929699995.0
2005-11-30 03:35:00,88.353,88.36,88.308,88.342,995399999.0
2005-11-30 03:40:00,88.344,88.355,88.294,88.336,961100001.0
2005-11-30 03:45:00,88.347,88.365,88.309,88.328,1018099997.0
2005-11-30 03:50:00,88.303,88.343,88.291,88.311,831499994.0
2005-11-30 03:55:00,88.314,88.338,88.302,88.315,758299998.0
2005-11-30 04:00:00,88.325,88.343,88.295,88.321,756900000.0
2005-11-30 04:05:00,88.321,88.36,88.297,88.34,842000002.0
2005-11-30 04:10:00,88.35,88.362,88.313,88.335,1016000009.0
2005-11-30 04:15:00,88.332,88.348,88.314,88.338,959400005.0
2005-11-30 04:20:00,88.317,88.35,88.303,88.332,455000002.0
2005-11-30 04:25:00,88.338,88.355,88.295,88.313,746399995.0
2005-11-30 04:30:00,88.317,88.345,88.298,88.315,1192599994.0
2005-11-30 04:35:00,88.328,88.347,88.291,88.338,740399992.0
2005-11-30 04:40:00,88.333,88.363,88.289,88.322,1036299991.0
2005-11-30 04:45:00,88.333,88.341,88.298,88.314,859899998.0
2005-11-30 04:50:00,88.325,88.34,88.301,88.336,1276999991.0
2005-11-30 04:55:00,88.332,88.35,88.311,88.337,929799999.0
2005-11-30 05:00:00,88.332,88.356,88.318,88.331,952799990.0
2005-11-30 05:05:00,88.321,88.354,88.3,88.335,984199999.0
2005-11-30 05:10:00,88.307,88.365,88.275,88.34,1136800001.0
2005-11-30 05:15:00,88.349,88.37,88.329,88.349,1075099992.0
2005-11-30 05:20:00,88.352,88.371,88.329,88.344,832999998.0
2005-11-30 05:25:00,88.326,88.361,88.309,88.327,1067400002.0
2005-11-30 05:30:00,88.346,88.369,88.323,88.367,991400000.0
2005-11-30 05:35:00,88.349,88.368,88.324,88.346,912099998.0
2005-11-30 05:40:00,88.332,88.362,88.32,88.348,767899999.0
2005-11-30 05:45:00,88.347,88.352,88.313,88.313,928799998.0
2005-11-30 05:50:00,88.332,88.349,88.281,88.303,869099997.0
2005-11-30 05:55:00,88.308,88.321,88.265,88.265,847999994.0
2005-11-30 06:00:00,88.28,88.315,88.258,88.3,1181299987.0
2005-11-30 06:05:00,88.303,88.308,88.255,88.268,847600004.0
2005-11-30 06:10:00,88.282,88.291,88.247,88.26,829699997.0
2005-11-30 06:15:00,88.283,88.287,88.241,88.242,901799996.0
2005-11-30 06:20:00,88.249,88.273,88.231,88.233,972799993.0
2005-11-30 06:25:00,88.248,88.28,88.223,88.229,805499996.0
2005-11-30 06:30:00,88.235,88.256,88.209,88.219,1001999998.0
2005-11-30 06:35:00,88.218,88.273,88.212,88.266,1148099997.0
2005-11-30 06:40:00,88.265,88.293,88.241,88.243,998100002.0
2005-11-30 06:45:00,88.247,88.289,88.245,88.278,1008300000.0
2005-11-30 06:50:00,88.272,88.31,88.253,88.276,871099995.0
2005-11-30 06:55:00,88.264,88.298,88.255,88.296,905499994.0
2005-11-30 07:00:00,88.281,88.298,88.213,88.25,890899999.0
2005-11-30 07:05:00,88.25,88.285,88.228,88.277,838900001.0
2005-11-30 07:10:00,88.278,88.278,88.219,88.241,1040700001.0
2005-11-30 07:15:00,88.225,88.25,88.205,88.236,1165699994.0
2005-11-30 07:20:00,88.243,88.267,88.216,88.245,719499997.0
2005-11-30 07:25:00,88.238,88.264,88.17,88.17,1177299994.0
2005-11-30 07:30:00,88.187,88.198,88.119,88.119,829200005.0
2005-11-30 07:35:00,88.124,88.164,88.107,88.147,1015999998.0
2005-11-30 07:40:00,88.126,88.155,88.122,88.15,1003399994.0
2005-11-30 07:45:00,88.131,88.185,88.123,88.141,974900002.0
2005-11-30 07:50:00,88.133,88.154,88.064,88.087,883399998.0
2005-11-30 07:55:00,88.113,88.12,88.071,88.108,1006299994.0
2005-11-30 08:00:00,88.102,88.127,88.071,88.107,657399998.0
2005-11-30 08:05:00,88.102,88.124,88.06,88.124,1157599996.0
2005-11-30 08:10:00,88.121,88.145,88.094,88.128,916100002.0
2005-11-30 08:15:00,88.119,88.159,88.094,88.105,930400001.0
2005-11-30 08:20:00,88.097,88.129,88.086,88.117,1008799998.0
2005-11-30 08:25:00,88.112,88.121,88.039,88.107,847599999.0
2005-11-30 08:30:00,88.091,88.118,88.063,88.087,1222799991.0
2005-11-30 08:35:00,88.089,88.099,88.051,88.076,999900001.0
2005-11-30 08:40:00,88.073,88.093,88.041,88.065,1090199995.0
2005-11-30 08:45:00,88.06,88.096,88.057,88.068,1017800003.0
2005-11-30 08:50:00,88.081,88.131,88.046,88.131,772999998.0
2005-11-30 08:55:00,88.121,88.138,88.079,88.088,1008499997.0
2005-11-30 09:00:00,88.084,88.09,88.036,88.069,968200007.0
2005-11-30 09:05:00,88.073,88.088,88.044,88.085,801700002.0
2005-11-30 09:10:00,88.083,88.129,88.069,88.121,791999999.0
2005-11-30 09:15:00,88.103,88.156,88.1,88.135,877000007.0
2005-11-30 09:20:00,88.149,88.156,88.032,88.067,993800002.0
2005-11-30 09:25:00,88.075,88.106,88.037,88.059,715500001.0
2005-11-30 09:30:00,88.044,88.13,88.044,88.092,897000005.0
2005-11-30 09:35:00,88.087,88.126,88.049,88.113,651900003.0
2005-11-30 09:40:00,88.075,88.114,88.066,88.098,767700003.0
2005-11-30 09:45:00,88.082,88.161,88.082,88.146,961599990.0
2005-11-30 09:50:00,88.117,88.147,88.092,88.126,905200003.0
2005-11-30 09:55:00,88.111,88.171,88.102,88.148,1003000000.0
2005-11-30 10:00:00,88.147,88.166,88.12,88.161,799600000.0
2005-11-30 10:05:00,88.138,88.192,88.134,88.177,1300099999.0
2005-11-30 10:10:00,88.172,88.172,88.117,88.144,839100000.0
2005-11-30 10:15:00,88.126,88.166,88.121,88.136,902199999.0
2005-11-30 10:20:00,88.144,88.191,88.139,88.154,779400005.0
2005-11-30 10:25:00,88.203,88.238,88.183,88.219,1120200004.0
2005-11-30 10:30:00,88.216,88.279,88.187,88.252,875399999.0
2005-11-30 10:35:00,88.274,88.29,88.25,88.25,1095799993.0
2005-11-30 10:40:00,88.267,88.295,88.251,88.26,1326299987.0
2005-11-30 10:45:00,88.273,88.279,88.24,88.254,1001899991.0
2005-11-30 10:50:00,88.26,88.31,88.236,88.279,1097299994.0
2005-11-30 10:55:00,88.302,88.331,88.255,88.284,1042799992.0
2005-11-30 11:00:00,88.287,88.337,88.231,88.325,930999997.0
2005-11-30 11:05:00,88.327,88.342,88.3,88.337,791600001.0
2005-11-30 11:10:00,88.336,88.346,88.304,88.322,898299999.0
2005-11-30 11:15:00,88.33,88.343,88.296,88.303,1002399999.0
2005-11-30 11:20:00,88.31,88.358,88.31,88.339,809599999.0
2005-11-30 11:25:00,88.337,88.357,88.322,88.331,875599999.0
2005-11-30 11:30:00,88.337,88.337,88.277,88.288,983399996.0
2005-11-30 11:35:00,88.293,88.314,88.269,88.301,1042999989.0
2005-11-30 11:40:00,88.29,88.325,88.264,88.32,732500002.0
2005-11-30 11:45:00,88.305,88.325,88.272,88.284,1097400003.0
2005-11-30 11:50:00,88.278,88.317,88.257,88.29,1115599994.0
2005-11-30 11:55:00,88.274,88.318,88.269,88.317,1087699997.0
2005-11-30 12:00:00,88.293,88.337,88.283,88.298,922699992.0
2005-11-30 12:05:00,88.285,88.337,88.264,88.306,819199998.0
2005-11-30 12:10:00,88.311,88.367,88.311,88.332,1003499997.0
2005-11-30 12:15:00,88.338,88.371,88.309,88.328,1234499993.0
2005-11-30 12:20:00,88.342,88.349,88.304,88.326,974699993.0
2005-11-30 12:25:00,88.314,88.355,88.301,88.333,978399990.0
2005-11-30 12:30:00,88.324,88.363,88.301,88.316,1087199991.0
2005-11-30 12:35:00,88.332,88.349,88.299,88.323,920500003.0
2005-11-30 12:40:00,88.325,88.352,88.299,88.302,945199998.0
2005-11-30 12:45:00,88.335,88.337,88.258,88.315,954200009.0
2005-11-30 12:50:00,88.302,88.34,88.301,88.332,991500005.0
2005-11-30 12:55:00,88.317,88.332,88.285,88.298,895199997.0
2005-11-30 13:00:00,88.29,88.318,88.276,88.29,753199996.0
2005-11-30 13:05:00,88.286,88.318,88.278,88.305,1030499994.0
2005-11-30 13:10:00,88.307,88.331,88.282,88.318,654800004.0
2005-11-30 13:15:00,88.317,88.345,88.284,88.304,1048599990.0
2005-11-30 13:20:00,88.318,88.335,88.291,88.316,838199993.0
2005-11-30 13:25:00,88.318,88.354,88.314,88.333,1055799995.0
2005-11-30 13:30:00,88.324,88.341,88.294,88.319,988700008.0
2005-11-30 13:35:00,88.305,88.321,88.28,88.295,1123199998.0
2005-11-30 13:40:00,88.29,88.32,88.272,88.317,1123099997.0
2005-11-30 13:45:00,88.295,88.328,88.272,88.326,1221799999.0
2005-11-30 13:50:00,88.317,88.327,88.281,88.312,850400004.0
2005-11-30 13:55:00,88.317,88.38,88.305,88.38,932000006.0
2005-11-30 14:00:00,88.385,88.388,88.35,88.388,953600000.0
2005-11-30 14:05:00,88.363,88.398,88.353,88.387,1217199985.0
2005-11-30 14:10:00,88.379,88.392,88.327,88.344,842999994.0
2005-11-30 14:15:00,88.329,88.348,88.284,88.302,964000000.0
2005-11-30 14:20:00,88.305,88.345,88.297,88.343,739499999.0
2005-11-30 14:25:00,88.322,88.347,88.304,88.335,837400000.0
2005-11-30 14:30:00,88.312,88.343,88.291,88.297,934600000.0
2005-11-30 14:35:00,88.317,88.334,88.291,88.319,728600001.0
2005-11-30 14:40:00,88.332,88.349,88.251,88.329,993199999.0
2005-11-30 14:45:00,88.327,88.338,88.299,88.313,737399993.0
2005-11-30 14:50:00,88.314,88.343,88.303,88.311,869899993.0
2005-11-30 14:55:00,88.325,88.332,88.286,88.326,836699995.0
2005-11-30 15:00:00,88.323,88.338,88.298,88.298,819300000.0
2005-11-30 15:05:00,88.307,88.325,88.244,88.316,1021399992.0
2005-11-30 15:10:00,88.325,88.364,88.299,88.364,791999996.0
2005-11-30 15:15:00,88.369,88.384,88.343,88.362,867199995.0
2005-11-30 15:20:00,88.365,88.388,88.349,88.356,894900002.0
2005-11-30 15:25:00,88.374,88.392,88.321,88.33,1041199997.0
2005-11-30 15:30:00,88.293,88.402,88.293,88.385,862600003.0
2005-11-30 15:35:00,88.364,88.406,88.341,88.355,919800000.0
2005-11-30 15:40:00,88.338,88.381,88.265,88.31,916699997.0
2005-11-30 15:45:00,88.315,88.352,88.301,88.324,1066699998.0
2005-11-30 15:50:00,88.345,88.36,88.312,88.33,931000000.0
2005-11-30 15:55:00,88.306,88.334,88.297,88.312,1012400001.0
2005-11-30 16:00:00,88.301,88.332,88.287,88.299,736099996.0
2005-11-30 16:05:00,88.325,88.337,88.289,88.305,1036200001.0
2005-11-30 16:10:00,88.32,88.341,88.284,88.341,851700006.0
2005-11-30 16:15:00,88.327,88.343,88.253,88.253,775499997.0
2005-11-30 16:20:00,88.256,88.288,88.235,88.265,928500002.0
2005-11-30 16:25:00,88.268,88.275,88.198,88.233,1010299997.0
2005-11-30 16:30:00,88.249,88.249,88.167,88.199,767599996.0
2005-11-30 16:35:00,88.189,88.228,88.186,88.226,1118699989.0
2005-11-30 16:40:00,88.233,88.246,88.19,88.19,775200001.0
2005-11-30 16:45:00,88.198,88.244,88.186,88.23,1050299992.0
2005-11-30 16:50:00,88.239,88.297,88.224,88.281,863899997.0
2005-11-30 16:55:00,88.278,88.307,88.253,88.302,1057699997.0
2005-11-30 17:00:00,88.32,88.349,88.289,88.313,1002200005.0
2005-11-30 17:05:00,88.322,88.36,88.294,88.294,745599997.0
2005-11-30 17:10:00,88.308,88.363,88.305,88.358,1051399997.0
2005-11-30 17:15:00,88.362,88.394,88.324,88.345,744399996.0
2005-11-30 17:20:00,88.372,88.407,88.342,88.382,816700002.0
2005-11-30 17:25:00,88.385,88.437,88.385,88.42,1299599992.0
2005-11-30 17:30:00,88.409,88.451,88.369,88.375,813899995.0
2005-11-30 17:35:00,88.366,88.425,88.36,88.388,851400001.0
2005-11-30 17:40:00,88.38,88.414,88.349,88.394,1058000004.0
2005-11-30 17:45:00,88.393,88.415,88.349,88.381,1008899999.0
2005-11-30 17:50:00,88.368,88.433,88.366,88.412,1266200000.0
2005-11-30 17:55:00,88.408,88.529,88.405,88.529,992799996.0
2005-11-30 18:00:00,88.513,88.543,88.361,88.378,6926999982.0
2005-11-30 18:05:00,88.375,88.55,88.341,88.383,8914199988.0
2005-11-30 18:10:00,88.399,88.43,88.356,88.402,6755700003.0
2005-11-30 18:15:00,88.396,88.56,88.382,88.457,6873899984.0
2005-11-30 18:20:00,88.442,88.485,88.409,88.478,8480299985.0
2005-11-30 18:25:00,88.471,88.477,88.413,88.454,7523699982.0
2005-11-30 18:30:00,88.439,88.495,88.427,88.465,7103899977.0
2005-11-30 18:35:00,88.452,88.516,88.436,88.488,5235099975.0
2005-11-30 18:40:00,88.473,88.529,88.448,88.525,4675299988.0
2005-11-30 18:45:00,88.52,88.571,88.47,88.507,3627299981.0
2005-11-30 18:50:00,88.505,88.505,88.44,88.488,4260400008.0
2005-11-30 18:55:00,88.459,88.481,88.377,88.417,4067500003.0
2005-11-30 19:00:00,88.416,88.479,88.407,88.461,3126099998.0
2005-11-30 19:05:00,88.464,88.556,88.442,88.504,3481599984.0
2005-11-30 19:10:00,88.509,88.531,88.458,88.503,1968599990.0
2005-11-30 19:15:00,88.502,88.518,88.471,88.511,2525599990.0
2005-11-30 19:20:00,88.509,88.546,88.439,88.511,3083500001.0
2005-11-30 19:25:00,88.518,88.536,88.494,88.536,4550999992.0
2005-11-30 19:30:00,88.537,88.537,88.487,88.499,3472100006.0
2005-11-30 19:35:00,88.517,88.517,88.46,88.482,2872199991.0
2005-11-30 19:40:00,88.502,88.508,88.463,88.482,3041999995.0
2005-11-30 19:45:00,88.461,88.53,88.46,88.52,2507699998.0
2005-11-30 19:50:00,88.533,88.536,88.473,88.49,2732000000.0
2005-11-30 19:55:00,88.476,88.494,88.456,88.482,2728099997.0
2005-11-30 20:00:00,88.485,88.485,88.415,88.462,2168199999.0
2005-11-30 20:05:00,88.483,88.494,88.429,88.478,2946599995.0
2005-11-30 20:10:00,88.484,88.492,88.449,88.48,4207600011.0
2005-11-30 20:15:00,88.46,88.497,88.434,88.477,2320300002.0
2005-11-30 20:20:00,88.464,88.511,88.457,88.503,2968899987.0
2005-11-30 20:25:00,88.502,88.505,88.442,88.444,4189599996.0
2005-11-30 20:30:00,88.467,88.508,88.451,88.498,4560499997.0
2005-11-30 20:35:00,88.509,88.521,88.467,88.494,3282899988.0
2005-11-30 20:40:00,88.497,88.524,88.457,88.519,4769499995.0
2005-11-30 20:45:00,88.518,88.535,88.477,88.482,3336299998.0
2005-11-30 20:50:00,88.496,88.511,88.451,88.469,3316899993.0
2005-11-30 20:55:00,88.464,88.499,88.453,88.492,5040399999.0
2005-11-30 21:00:00,88.482,88.513,88.457,88.457,3554099993.0
2005-11-30 21:05:00,88.433,88.488,88.433,88.476,3372799985.0
2005-11-30 21:10:00,88.457,88.529,88.443,88.52,2606099991.0
2005-11-30 21:15:00,88.505,88.537,88.491,88.51,4502700003.0
2005-11-30 21:20:00,88.51,88.529,88.487,88.518,4690400008.0
2005-11-30 21:25:00,88.518,88.535,88.488,88.519,2836799994.0
2005-11-30 21:30:00,88.525,88.554,88.5,88.538,1709999987.0
2005-11-30 21:35:00,88.532,88.537,88.497,88.513,2155999995.0
2005-11-30 21:40:00,88.523,88.538,88.478,88.524,2586699985.0
2005-11-30 21:45:00,88.519,88.566,88.502,88.517,2317499992.0
2005-11-30 21:50:00,88.534,88.562,88.513,88.54,1603500006.0
2005-11-30 21:55:00,88.535,88.573,88.527,88.572,1168999993.0
2005-11-30 22:00:00,88.552,88.57,88.521,88.553,3273299985.0
2005-11-30 22:05:00,88.526,88.586,88.524,88.572,922399999.0
2005-11-30 22:10:00,88.58,88.587,88.537,88.57,1797899999.0
2005-11-30 22:15:00,88.56,88.624,88.559,88.589,1791499999.0
2005-11-30 22:20:00,88.592,88.621,88.573,88.585,1684800003.0
2005-11-30 22:25:00,88.581,88.616,88.547,88.599,1513700003.0
2005-11-30 22:30:00,88.594,88.594,88.53,88.547,2287899995.0
2005-11-30 22:35:00,88.547,88.551,88.511,88.517,1260299993.0
2005-11-30 22:40:00,88.542,88.556,88.504,88.507,1407299995.0
2005-11-30 22:45:00,88.511,88.545,88.484,88.522,1560199996.0
2005-11-30 22:50:00,88.515,88.531,88.474,88.518,1570400003.0
2005-11-30 22:55:00,88.498,88.524,88.395,88.453,1590899998.0
2005-11-30 23:00:00,88.473,88.492,88.4,88.458,973299998.0
2005-11-30 23:05:00,88.458,88.484,88.415,88.446,849700001.0
2005-11-30 23:10:00,88.452,88.469,88.401,88.416,1079500008.0
2005-11-30 23:15:00,88.419,88.434,88.396,88.428,915499996.0
2005-11-30 23:20:00,88.414,88.44,88.389,88.423,1042800001.0
2005-11-30 23:25:00,88.423,88.436,88.382,88.407,763499999.0
2005-11-30 23:30:00,88.415,88.457,88.386,88.403,1035899999.0
2005-11-30 23:35:00,88.423,88.423,88.294,88.374,900699998.0
2005-11-30 23:40:00,88.384,88.391,88.344,88.36,905000000.0
2005-11-30 23:45:00,88.349,88.37,88.291,88.295,926199997.0
2005-11-30 23:50:00,88.294,88.325,88.267,88.283,763999989.0
2005-11-30 23:55:00,88.293,88.32,88.267,88.293,862100000.0
2005-12-01 00:00:00,88.332,88.422,88.332,88.367,1047399997.0
2005-12-01 00:05:00,88.367,88.463,88.367,88.451,835700004.0
2005-12-01 00:10:00,88.419,88.49,88.402,88.449,1168100004.0
2005-12-01 00:15:00,88.444,88.539,88.436,88.502,998300005.0
2005-12-01 00:20:00,88.497,88.539,88.475,88.498,1004500001.0
2005-12-01 00:25:00,88.485,88.532,88.453,88.508,1070599999.0
2005-12-01 00:30:00,88.465,88.521,88.4,88.454,940600004.0
2005-12-01 00:35:00,88.474,88.478,88.424,88.438,1001599996.0
2005-12-01 00:40:00,88.456,88.479,88.422,88.47,992899999.0
2005-12-01 00:45:00,88.473,88.479,88.449,88.478,1008799995.0
2005-12-01 00:50:00,88.488,88.52,88.458,88.513,833499994.0
2005-12-01 00:55:00,88.511,88.578,88.488,88.558,998300000.0
2005-12-01 01:00:00,88.558,88.586,88.521,88.569,869999997.0
2005-12-01 01:05:00,88.568,88.587,88.543,88.557,1131199994.0
2005-12-01 01:10:00,88.569,88.57,88.504,88.513,1049000011.0
2005-12-01 01:15:00,88.53,88.54,88.5,88.525,901999999.0
2005-12-01 01:20:00,88.505,88.544,88.494,88.514,834399996.0
2005-12-01 01:25:00,88.538,88.576,88.511,88.573,862299996.0
2005-12-01 01:30:00,88.555,88.578,88.481,88.514,1066000001.0
2005-12-01 01:35:00,88.528,88.552,88.516,88.535,819599999.0
2005-12-01 01:40:00,88.529,88.584,88.511,88.541,982199998.0
2005-12-01 01:45:00,88.568,88.587,88.538,88.56,1068099994.0
2005-12-01 01:50:00,88.556,88.62,88.551,88.587,838499997.0
2005-12-01 01:55:00,88.607,88.611,88.552,88.576,784299997.0
2005-12-01 02:00:00,88.577,88.597,88.487,88.526,910900002.0
2005-12-01 02:05:00,88.524,88.586,88.517,88.577,924499996.0
2005-12-01 02:10:00,88.564,88.606,88.552,88.574,975099992.0
2005-12-01 02:15:00,88.562,88.577,88.514,88.514,1245500005.0
2005-12-01 02:20:00,88.54,88.563,88.51,88.522,881600001.0
2005-12-01 02:25:00,88.51,88.557,88.498,88.554,910199993.0
2005-12-01 02:30:00,88.537,88.552,88.464,88.508,879399991.0
2005-12-01 02:35:00,88.497,88.519,88.446,88.446,1250899999.0
2005-12-01 02:40:00,88.473,88.509,88.441,88.481,1083399993.0
2005-12-01 02:45:00,88.484,88.515,88.474,88.487,960300002.0
2005-12-01 02:50:00,88.466,88.508,88.46,88.488,911499996.0
2005-12-01 02:55:00,88.484,88.506,88.438,88.444,919400005.0
2005-12-01 03:00:00,88.443,88.484,88.443,88.444,814699995.0
2005-12-01 03:05:00,88.413,88.43,88.386,88.422,1039299990.0
2005-12-01 03:10:00,88.431,88.439,88.396,88.416,1052200007.0
2005-12-01 03:15:00,88.412,88.434,88.386,88.405,915400001.0
2005-12-01 03:20:00,88.413,88.434,88.38,88.391,1081700006.0
2005-12-01 03:25:00,88.405,88.423,88.364,88.414,999900001.0
2005-12-01 03:30:00,88.414,88.442,88.397,88.42,949800004.0
2005-12-01 03:35:00,88.416,88.454,88.397,88.446,988199996.0
2005-12-01 03:40:00,88.447,88.477,88.42,88.465,1033000001.0
2005-12-01 03:45:00,88.463,88.501,88.449,88.487,830899995.0
2005-12-01 03:50:00,88.453,88.486,88.429,88.472,689500002.0
2005-12-01 03:55:00,88.468,88.505,88.464,88.485,977499997.0
2005-12-01 04:00:00,88.497,88.52,88.46,88.508,983599992.0
2005-12-01 04:05:00,88.507,88.514,88.465,88.479,908900001.0
2005-12-01 04:10:00,88.493,88.506,88.442,88.442,898200003.0
2005-12-01 04:15:00,88.426,88.455,88.405,88.42,938199996.0
2005-12-01 04:20:00,88.419,88.448,88.397,88.448,707999996.0
2005-12-01 04:25:00,88.437,88.44,88.404,88.409,865200002.0
2005-12-01 04:30:00,88.432,88.455,88.405,88.44,1121899996.0
2005-12-01 04:35:00,88.431,88.467,88.414,88.459,1087400002.0
2005-12-01 04:40:00,88.438,88.489,88.432,88.489,1218100005.0
2005-12-01 04:45:00,88.471,88.507,88.464,88.492,950100004.0
2005-12-01 04:50:00,88.501,88.515,88.47,88.489,1102799997.0
2005-12-01 04:55:00,88.491,88.508,88.47,88.5,860999998.0
2005-12-01 05:00:00,88.491,88.505,88.45,88.459,1156000001.0
2005-12-01 05:05:00,88.473,88.501,88.438,88.492,1138700004.0
2005-12-01 05:10:00,88.49,88.5,88.451,88.476,855600002.0
2005-12-01 05:15:00,88.488,88.509,88.464,88.469,944900006.0
2005-12-01 05:20:00,88.472,88.5,88.447,88.478,1216200000.0
2005-12-01 05:25:00,88.457,88.488,88.424,88.433,931199998.0
2005-12-01 05:30:00,88.433,88.463,88.414,88.45,1134699994.0
2005-12-01 05:35:00,88.446,88.457,88.406,88.433,846300002.0
2005-12-01 05:40:00,88.433,88.464,88.416,88.463,931800000.0
2005-12-01 05:45:00,88.446,88.468,88.42,88.44,818099998.0
2005-12-01 05:50:00,88.46,88.478,88.436,88.461,844200002.0
2005-12-01 05:55:00,88.468,88.478,88.435,88.469,955699996.0
2005-12-01 06:00:00,88.45,88.479,88.439,88.472,980599995.0
2005-12-01 06:05:00,88.472,88.478,88.434,88.45,838100000.0
2005-12-01 06:10:00,88.453,88.508,88.444,88.468,691900004.0
2005-12-01 06:15:00,88.472,88.485,88.442,88.447,896699995.0
2005-12-01 06:20:00,88.463,88.495,88.445,88.486,1138700002.0
2005-12-01 06:25:00,88.485,88.513,88.465,88.48,773600003.0
2005-12-01 06:30:00,88.479,88.501,88.451,88.475,887000002.0
2005-12-01 06:35:00,88.473,88.478,88.419,88.419,944099998.0
2005-12-01 06:40:00,88.434,88.486,88.417,88.464,1084600005.0
2005-12-01 06:45:00,88.48,88.481,88.435,88.463,1050799997.0
2005-12-01 06:50:00,88.476,88.481,88.424,88.457,985600000.0
2005-12-01 06:55:00,88.453,88.49,88.435,88.474,811700005.0
2005-12-01 07:00:00,88.475,88.488,88.448,88.45,787999994.0
2005-12-01 07:05:00,88.463,88.474,88.417,88.46,702899999.0
2005-12-01 07:10:00,88.463,88.476,88.434,88.463,886400001.0
2005-12-01 07:15:00,88.45,88.474,88.435,88.455,1185800000.0
2005-12-01 07:20:00,88.463,88.47,88.417,88.46,949999998.0
2005-12-01 07:25:00,88.455,88.491,88.426,88.473,1112300005.0
2005-12-01 07:30:00,88.476,88.503,88.467,88.48,792400001.0
2005-12-01 07:35:00,88.478,88.509,88.441,88.483,941999991.0
2005-12-01 07:40:00,88.492,88.546,88.479,88.546,916699996.0
2005-12-01 07:45:00,88.519,88.549,88.492,88.532,1123099994.0
2005-12-01 07:50:00,88.531,88.559,88.502,88.553,857799997.0
2005-12-01 07:55:00,88.565,88.573,88.514,88.547,821600000.0
2005-12-01 08:00:00,88.545,88.545,88.482,88.484,951000000.0
2005-12-01 08:05:00,88.485,88.508,88.458,88.487,851600001.0
2005-12-01 08:10:00,88.481,88.535,88.46,88.511,911799994.0
2005-12-01 08:15:00,88.525,88.533,88.497,88.531,864100004.0
2005-12-01 08:20:00,88.532,88.567,88.497,88.567,855200003.0
2005-12-01 08:25:00,88.555,88.572,88.523,88.559,976500002.0
2005-12-01 08:30:00,88.558,88.558,88.495,88.519,1010299996.0
2005-12-01 08:35:00,88.514,88.597,88.508,88.591,820299996.0
2005-12-01 08:40:00,88.568,88.596,88.527,88.58,1028599993.0
2005-12-01 08:45:00,88.557,88.608,88.551,88.6,975599994.0
2005-12-01 08:50:00,88.608,88.615,88.568,88.57,855300004.0
2005-12-01 08:55:00,88.567,88.615,88.554,88.59,798800002.0
2005-12-01 09:00:00,88.578,88.602,88.543,88.545,977899992.0
2005-12-01 09:05:00,88.584,88.602,88.542,88.565,1022499997.0
2005-12-01 09:10:00,88.545,88.593,88.535,88.565,794600000.0
2005-12-01 09:15:00,88.585,88.604,88.555,88.558,734300000.0
2005-12-01 09:20:00,88.588,88.617,88.556,88.573,862700004.0
2005-12-01 09:25:00,88.595,88.611,88.568,88.582,1118299994.0
2005-12-01 09:30:00,88.593,88.602,88.561,88.594,870499996.0
2005-12-01 09:35:00,88.594,88.594,88.551,88.587,735200001.0
2005-12-01 09:40:00,88.581,88.597,88.556,88.578,954599999.0
2005-12-01 09:45:00,88.593,88.641,88.565,88.635,995399996.0
2005-12-01 09:50:00,88.629,88.673,88.597,88.657,856200001.0
2005-12-01 09:55:00,88.654,88.657,88.61,88.634,1207100003.0
2005-12-01 10:00:00,88.641,88.653,88.61,88.65,706999999.0
2005-12-01 10:05:00,88.642,88.657,88.615,88.651,1063299992.0
2005-12-01 10:10:00,88.651,88.662,88.617,88.644,683099999.0
2005-12-01 10:15:00,88.656,88.665,88.62,88.64,652799999.0
2005-12-01 10:20:00,88.626,88.681,88.626,88.653,854299999.0
2005-12-01 10:25:00,88.683,88.714,88.655,88.712,903299998.0
2005-12-01 10:30:00,88.69,88.72,88.672,88.71,1167700006.0
2005-12-01 10:35:00,88.71,88.734,88.699,88.714,877499995.0
2005-12-01 10:40:00,88.73,88.743,88.704,88.718,1161000000.0
2005-12-01 10:45:00,88.737,88.753,88.714,88.735,876299999.0
2005-12-01 10:50:00,88.741,88.783,88.712,88.765,963499999.0
2005-12-01 10:55:00,88.759,88.829,88.742,88.785,1075799987.0
2005-12-01 11:00:00,88.776,88.792,88.714,88.731,1010299997.0
2005-12-01 11:05:00,88.727,88.785,88.702,88.766,1150899997.0
2005-12-01 11:10:00,88.769,88.798,88.757,88.757,985399996.0
2005-12-01 11:15:00,88.763,88.839,88.758,88.828,869099994.0
2005-12-01 11:20:00,88.812,88.83,88.791,88.792,798200002.0
2005-12-01 11:25:00,88.805,88.814,88.776,88.81,855599996.0
2005-12-01 11:30:00,88.798,88.813,88.777,88.799,1052299996.0
2005-12-01 11:35:00,88.804,88.816,88.775,88.802,1084799995.0
2005-12-01 11:40:00,88.761,88.813,88.683,88.734,879300005.0
2005-12-01 11:45:00,88.795,88.828,88.772,88.808,1026399991.0
2005-12-01 11:50:00,88.796,88.814,88.773,88.805,1033200000.0
2005-12-01 11:55:00,88.807,88.834,88.784,88.825,853399994.0
2005-12-01 12:00:00,88.822,88.838,88.793,88.818,870799999.0
2005-12-01 12:05:00,88.791,88.856,88.773,88.84,762700006.0
2005-12-01 12:10:00,88.833,88.853,88.81,88.826,722299995.0
2005-12-01 12:15:00,88.832,88.868,88.817,88.824,946099997.0
2005-12-01 12:20:00,88.838,88.868,88.82,88.847,1040799994.0
2005-12-01 12:25:00,88.853,88.854,88.815,88.835,1097200001.0
2005-12-01 12:30:00,88.845,88.854,88.809,88.853,844599994.0
2005-12-01 12:35:00,88.86,88.868,88.821,88.856,1045899994.0
2005-12-01 12:40:00,88.867,88.875,88.83,88.834,1023699994.0
2005-12-01 12:45:00,88.846,88.86,88.787,88.848,955499996.0
2005-12-01 12:50:00,88.853,88.863,88.821,88.834,899100003.0
2005-12-01 12:55:00,88.843,88.863,88.821,88.848,694700001.0
2005-12-01 13:00:00,88.831,88.863,88.819,88.861,884199996.0
2005-12-01 13:05:00,88.84,88.904,88.831,88.881,1206399998.0
2005-12-01 13:10:00,88.896,88.896,88.714,88.816,748200000.0
2005-12-01 13:15:00,88.775,88.844,88.74,88.796,1225399997.0
2005-12-01 13:20:00,88.815,88.849,88.785,88.83,966099998.0
2005-12-01 13:25:00,88.85,88.934,88.835,88.891,934000002.0
2005-12-01 13:30:00,88.862,88.915,88.858,88.892,914899996.0
2005-12-01 13:35:00,88.899,88.899,88.84,88.859,1052600000.0
2005-12-01 13:40:00,88.858,88.934,88.858,88.918,940700001.0
2005-12-01 13:45:00,88.935,88.938,88.895,88.925,1249999999.0
2005-12-01 13:50:00,88.904,88.986,88.897,88.972,937799991.0
2005-12-01 13:55:00,88.964,89.013,88.92,88.989,1143799991.0
2005-12-01 14:00:00,89.006,89.037,88.972,89.029,1020800001.0
2005-12-01 14:05:00,89.003,89.021,88.971,89.01,893400001.0
2005-12-01 14:10:00,89.001,89.015,88.949,88.97,989200000.0
2005-12-01 14:15:00,88.975,88.986,88.937,88.968,1031800001.0
2005-12-01 14:20:00,88.973,88.989,88.947,88.972,919499996.0
2005-12-01 14:25:00,88.963,88.988,88.909,88.956,795499995.0
2005-12-01 14:30:00,88.951,88.991,88.944,88.948,1040200005.0
2005-12-01 14:35:00,88.972,89.003,88.961,89.003,941900003.0
2005-12-01 14:40:00,88.975,89.066,88.931,89.002,1035899994.0
2005-12-01 14:45:00,88.997,89.002,88.886,88.96,901299992.0
2005-12-01 14:50:00,88.95,88.967,88.903,88.944,995499988.0
2005-12-01 14:55:00,88.932,89.052,88.917,89.052,1090499998.0
2005-12-01 15:00:00,89.043,89.043,88.986,89.002,1005799995.0
2005-12-01 15:05:00,89.013,89.041,88.942,89.025,1167299999.0
2005-12-01 15:10:00,89.021,89.021,88.953,89.011,905599999.0
2005-12-01 15:15:00,89.003,89.055,88.991,89.029,1086899992.0
2005-12-01 15:20:00,89.032,89.053,88.993,89.032,1087000007.0
2005-12-01 15:25:00,89.005,89.035,88.984,89.001,949600000.0
2005-12-01 15:30:00,88.997,89.047,88.971,89.019,957799992.0
2005-12-01 15:35:00,89.001,89.047,88.989,89.041,872499992.0
2005-12-01 15:40:00,89.018,89.047,88.946,88.999,880900002.0
2005-12-01 15:45:00,89.02,89.042,88.993,89.03,1154499997.0
2005-12-01 15:50:00,89.047,89.078,89.028,89.07,908199997.0
2005-12-01 15:55:00,89.073,89.144,89.054,89.072,858700000.0
2005-12-01 16:00:00,89.09,89.114,89.02,89.058,986399997.0
2005-12-01 16:05:00,89.047,89.074,89.0,89.02,956699994.0
2005-12-01 16:10:00,89.025,89.061,89.003,89.046,637999996.0
2005-12-01 16:15:00,89.036,89.103,89.035,89.055,945799998.0
2005-12-01 16:20:00,89.077,89.087,89.033,89.066,1143599992.0
2005-12-01 16:25:00,89.083,89.098,89.044,89.076,1270599998.0
2005-12-01 16:30:00,89.066,89.09,89.026,89.073,927100000.0
2005-12-01 16:35:00,89.071,89.077,89.033,89.051,778900000.0
2005-12-01 16:40:00,89.057,89.069,89.019,89.035,917500000.0
2005-12-01 16:45:00,89.037,89.095,89.024,89.093,980799994.0
2005-12-01 16:50:00,89.094,89.128,89.075,89.12,940999993.0
2005-12-01 16:55:00,89.111,89.143,89.099,89.132,881200007.0
2005-12-01 17:00:00,89.111,89.128,89.077,89.088,939199995.0
2005-12-01 17:05:00,89.087,89.13,89.079,89.105,755799994.0
2005-12-01 17:10:00,89.098,89.136,89.093,89.119,867700000.0
2005-12-01 17:15:00,89.115,89.18,89.099,89.17,959399996.0
2005-12-01 17:20:00,89.159,89.187,89.141,89.161,1091299999.0
2005-12-01 17:25:00,89.156,89.192,89.144,89.173,881499998.0
2005-12-01 17:30:00,89.168,89.212,89.155,89.194,860099998.0
2005-12-01 17:35:00,89.197,89.218,89.16,89.2,816100001.0
2005-12-01 17:40:00,89.195,89.219,89.147,89.204,961499996.0
2005-12-01 17:45:00,89.184,89.229,89.184,89.213,830499991.0
2005-12-01 17:50:00,89.216,89.243,89.198,89.211,825799999.0
2005-12-01 17:55:00,89.218,89.253,89.215,89.218,1069299994.0
2005-12-01 18:00:00,89.193,89.42,89.19,89.255,7225299978.0
2005-12-01 18:05:00,89.233,89.41,89.228,89.267,8529700005.0
2005-12-01 18:10:00,89.256,89.31,89.241,89.307,6475399970.0
2005-12-01 18:15:00,89.39,89.43,89.286,89.306,5270599971.0
2005-12-01 18:20:00,89.32,89.44,89.303,89.348,8498599962.0
2005-12-01 18:25:00,89.45,89.46,89.283,89.314,7051099997.0
2005-12-01 18:30:00,89.313,89.394,89.292,89.372,7115100001.0
2005-12-01 18:35:00,89.383,89.392,89.333,89.36,5160599999.0
2005-12-01 18:40:00,89.379,89.429,89.356,89.378,4550000003.0
2005-12-01 18:45:00,89.365,89.388,89.343,89.356,3827599991.0
2005-12-01 18:50:00,89.369,89.386,89.324,89.33,4168000002.0
2005-12-01 18:55:00,89.325,89.339,89.283,89.314,3985899994.0
2005-12-01 19:00:00,89.321,89.353,89.292,89.333,2995899993.0
2005-12-01 19:05:00,89.33,89.357,89.302,89.33,3595799983.0
2005-12-01 19:10:00,89.359,89.373,89.329,89.361,1992700000.0
2005-12-01 19:15:00,89.348,89.413,89.342,89.378,3063299986.0
2005-12-01 19:20:00,89.357,89.412,89.311,89.389,3002499999.0
2005-12-01 19:25:00,89.376,89.505,89.375,89.489,4334999988.0
2005-12-01 19:30:00,89.508,89.548,89.495,89.513,3586799991.0
2005-12-01 19:35:00,89.527,89.531,89.469,89.489,3273999994.0
2005-12-01 19:40:00,89.485,89.504,89.453,89.456,2987800002.0
2005-12-01 19:45:00,89.452,89.516,89.447,89.5,2561400005.0
2005-12-01 19:50:00,89.502,89.515,89.47,89.49,2831599994.0
2005-12-01 19:55:00,89.497,89.521,89.477,89.493,2757199979.0
2005-12-01 20:00:00,89.505,89.545,89.468,89.518,2234099991.0
2005-12-01 20:05:00,89.509,89.529,89.484,89.502,3178299989.0
2005-12-01 20:10:00,89.495,89.549,89.491,89.537,4215299986.0
2005-12-01 20:15:00,89.528,89.566,89.523,89.548,2452400003.0
2005-12-01 20:20:00,89.531,89.573,89.522,89.571,2851499992.0
2005-12-01 20:25:00,89.559,89.586,89.53,89.571,4274200008.0
2005-12-01 20:30:00,89.573,89.576,89.512,89.546,5090200000.0
2005-12-01 20:35:00,89.537,89.558,89.491,89.513,3113699990.0
2005-12-01 20:40:00,89.508,89.51,89.465,89.5,5175800004.0
2005-12-01 20:45:00,89.512,89.513,89.46,89.478,3526499997.0
2005-12-01 20:50:00,89.48,89.506,89.435,89.482,3364200006.0
2005-12-01 20:55:00,89.485,89.506,89.445,89.465,4903600001.0
2005-12-01 21:00:00,89.469,89.48,89.415,89.427,3302699979.0
2005-12-01 21:05:00,89.452,89.515,89.419,89.488,3272399992.0
2005-12-01 21:10:00,89.501,89.501,89.404,89.41,2538399998.0
2005-12-01 21:15:00,89.421,89.485,89.4,89.437,4058599987.0
2005-12-01 21:20:00,89.458,89.46,89.387,89.387,4789899997.0
2005-12-01 21:25:00,89.395,89.415,89.342,89.366,2664300001.0
2005-12-01 21:30:00,89.365,89.38,89.327,89.364,1669599998.0
2005-12-01 21:35:00,89.364,89.365,89.315,89.341,1923699993.0
2005-12-01 21:40:00,89.335,89.342,89.241,89.275,2662299986.0
2005-12-01 21:45:00,89.26,89.305,89.25,89.278,1990399995.0
2005-12-01 21:50:00,89.281,89.324,89.281,89.302,1312800006.0
2005-12-01 21:55:00,89.294,89.33,89.272,89.324,1275099994.0
2005-12-01 22:00:00,89.306,89.346,89.27,89.293,3056899999.0
2005-12-01 22:05:00,89.265,89.308,89.237,89.299,1168299997.0
2005-12-01 22:10:00,89.298,89.343,89.279,89.32,1712300002.0
2005-12-01 22:15:00,89.308,89.368,89.296,89.331,1594099984.0
2005-12-01 22:20:00,89.334,89.36,89.31,89.327,1723899998.0
2005-12-01 22:25:00,89.308,89.361,89.293,89.361,1938499983.0
2005-12-01 22:30:00,89.338,89.386,89.31,89.38,2394100000.0
2005-12-01 22:35:00,89.371,89.391,89.313,89.341,1260899995.0
2005-12-01 22:40:00,89.342,89.371,89.325,89.357,1547399997.0
2005-12-01 22:45:00,89.337,89.369,89.265,89.279,1385599994.0
2005-12-01 22:50:00,89.279,89.309,89.236,89.299,1465699999.0
2005-12-01 22:55:00,89.303,89.326,89.198,89.246,1801700002.0
2005-12-01 23:00:00,89.277,89.319,89.208,89.293,1208500002.0
2005-12-01 23:05:00,89.301,89.321,89.274,89.286,868399992.0
2005-12-01 23:10:00,89.317,89.32,89.271,89.307,909800000.0
2005-12-01 23:15:00,89.285,89.337,89.271,89.326,1099599987.0
2005-12-01 23:20:00,89.323,89.378,89.312,89.371,1019700005.0
2005-12-01 23:25:00,89.342,89.371,89.293,89.338,859800003.0
2005-12-01 23:30:00,89.352,89.405,89.328,89.387,1159600000.0
2005-12-01 23:35:00,89.383,89.405,89.299,89.353,1004500002.0
2005-12-01 23:40:00,89.373,89.444,89.373,89.42,969200007.0
2005-12-01 23:45:00,89.438,89.464,89.407,89.449,744999991.0
2005-12-01 23:50:00,89.431,89.473,89.416,89.44,790799996.0
2005-12-01 23:55:00,89.465,89.506,89.437,89.437,903799998.0
2005-12-02 00:00:00,89.457,89.493,89.418,89.446,977599994.0
2005-12-02 00:05:00,89.433,89.454,89.39,89.422,892199998.0
2005-12-02 00:10:00,89.444,89.476,89.395,89.41,1093800000.0
2005-12-02 00:15:00,89.415,89.476,89.397,89.429,862200004.0
2005-12-02 00:20:00,89.428,89.468,89.379,89.385,1131499996.0
2005-12-02 00:25:00,89.392,89.436,89.368,89.42,1003300001.0
2005-12-02 00:30:00,89.411,89.419,89.342,89.342,874900000.0
2005-12-02 00:35:00,89.378,89.412,89.307,89.309,930499996.0
2005-12-02 00:40:00,89.318,89.354,89.285,89.328,982300003.0
2005-12-02 00:45:00,89.336,89.408,89.334,89.392,781599995.0
2005-12-02 00:50:00,89.405,89.405,89.366,89.366,871699994.0
2005-12-02 00:55:00,89.384,89.405,89.359,89.364,960899997.0
2005-12-02 01:00:00,89.369,89.422,89.35,89.421,828799995.0
2005-12-02 01:05:00,89.422,89.444,89.406,89.428,742299994.0
2005-12-02 01:10:00,89.425,89.462,89.414,89.414,859699997.0
2005-12-02 01:15:00,89.406,89.441,89.368,89.395,907900005.0
2005-12-02 01:20:00,89.365,89.398,89.344,89.38,1059799998.0
2005-12-02 01:25:00,89.369,89.391,89.329,89.355,958999996.0
2005-12-02 01:30:00,89.359,89.41,89.342,89.4,1248700000.0
2005-12-02 01:35:00,89.407,89.407,89.377,89.381,933999993.0
2005-12-02 01:40:00,89.4,89.405,89.355,89.37,887399999.0
2005-12-02 01:45:00,89.379,89.392,89.341,89.358,1015900000.0
2005-12-02 01:50:00,89.357,89.381,89.333,89.362,786500001.0
2005-12-02 01:55:00,89.369,89.37,89.304,89.345,1028899999.0
2005-12-02 02:00:00,89.334,89.396,89.325,89.376,814699992.0
2005-12-02 02:05:00,89.383,89.403,89.344,89.355,1036199998.0
2005-12-02 02:10:00,89.368,89.388,89.352,89.375,994599999.0
2005-12-02 02:15:00,89.378,89.407,89.333,89.35,988899999.0
2005-12-02 02:20:00,89.369,89.393,89.345,89.353,803300000.0
2005-12-02 02:25:00,89.365,89.387,89.34,89.375,972999994.0
2005-12-02 02:30:00,89.376,89.388,89.323,89.336,911199996.0
2005-12-02 02:35:00,89.347,89.379,89.329,89.331,895599997.0
2005-12-02 02:40:00,89.373,89.397,89.337,89.382,1001900001.0
2005-12-02 02:45:00,89.363,89.434,89.36,89.412,1069899996.0
2005-12-02 02:50:00,89.44,89.504,89.413,89.482,936499993.0
2005-12-02 02:55:00,89.499,89.528,89.48,89.495,777499999.0
2005-12-02 03:00:00,89.485,89.494,89.448,89.463,982399993.0
2005-12-02 03:05:00,89.482,89.485,89.45,89.469,1011000003.0
2005-12-02 03:10:00,89.448,89.48,89.419,89.442,1030799998.0
2005-12-02 03:15:00,89.445,89.461,89.41,89.439,928499996.0
2005-12-02 03:20:00,89.426,89.476,89.402,89.43,979399998.0
2005-12-02 03:25:00,89.437,89.455,89.42,89.428,1159400000.0
2005-12-02 03:30:00,89.457,89.457,89.409,89.439,1211299994.0
2005-12-02 03:35:00,89.441,89.466,89.409,89.456,944899996.0
2005-12-02 03:40:00,89.443,89.474,89.418,89.465,951799996.0
2005-12-02 03:45:00,89.472,89.488,89.441,89.478,1013499997.0
2005-12-02 03:50:00,89.464,89.487,89.43,89.444,783399998.0
2005-12-02 03:55:00,89.427,89.471,89.425,89.459,755699997.0
2005-12-02 04:00:00,89.457,89.471,89.418,89.444,964200000.0
2005-12-02 04:05:00,89.442,89.461,89.387,89.448,805599996.0
2005-12-02 04:10:00,89.446,89.452,89.402,89.402,829299999.0
2005-12-02 04:15:00,89.41,89.427,89.384,89.4,1134299993.0
2005-12-02 04:20:00,89.415,89.436,89.38,89.398,718099994.0
2005-12-02 04:25:00,89.377,89.447,89.371,89.429,1015299999.0
2005-12-02 04:30:00,89.434,89.456,89.413,89.429,1051900000.0
2005-12-02 04:35:00,89.427,89.433,89.388,89.431,679899998.0
2005-12-02 04:40:00,89.411,89.43,89.37,89.417,962599996.0
2005-12-02 04:45:00,89.397,89.421,89.382,89.388,862600005.0
2005-12-02 04:50:00,89.39,89.423,89.374,89.418,1083399991.0
2005-12-02 04:55:00,89.408,89.462,89.39,89.46,740899997.0
2005-12-02 05:00:00,89.475,89.481,89.438,89.46,857999999.0
2005-12-02 05:05:00,89.46,89.5,89.429,89.466,849900002.0
2005-12-02 05:10:00,89.472,89.5,89.447,89.473,1144999996.0
2005-12-02 05:15:00,89.453,89.515,89.431,89.469,1056299987.0
2005-12-02 05:20:00,89.487,89.529,89.487,89.496,959899996.0
2005-12-02 05:25:00,89.506,89.52,89.48,89.515,974600000.0
2005-12-02 05:30:00,89.507,89.532,89.491,89.512,1108000002.0
2005-12-02 05:35:00,89.503,89.521,89.463,89.477,868599997.0
2005-12-02 05:40:00,89.476,89.511,89.451,89.497,1074999993.0
2005-12-02 05:45:00,89.481,89.543,89.48,89.539,868899995.0
2005-12-02 05:50:00,89.55,89.573,89.5,89.516,1005599999.0
2005-12-02 05:55:00,89.537,89.562,89.52,89.523,884300004.0
2005-12-02 06:00:00,89.512,89.57,89.512,89.545,1168999994.0
2005-12-02 06:05:00,89.534,89.548,89.48,89.517,797199997.0
2005-12-02 06:10:00,89.505,89.546,89.499,89.511,878499998.0
2005-12-02 06:15:00,89.526,89.56,89.519,89.555,877399998.0
2005-12-02 06:20:00,89.542,89.597,89.531,89.531,1094499988.0
2005-12-02 06:25:00,89.553,89.588,89.544,89.56,906799998.0
2005-12-02 06:30:00,89.568,89.589,89.54,89.549,747000000.0
2005-12-02 06:35:00,89.537,89.563,89.511,89.53,919399996.0
2005-12-02 06:40:00,89.517,89.529,89.486,89.515,1004900003.0
2005-12-02 06:45:00,89.502,89.545,89.495,89.515,897499997.0
2005-12-02 06:50:00,89.509,89.518,89.48,89.491,903699999.0
2005-12-02 06:55:00,89.495,89.517,89.477,89.505,761799998.0
2005-12-02 07:00:00,89.49,89.514,89.47,89.483,921599990.0
2005-12-02 07:05:00,89.497,89.499,89.436,89.485,805700002.0
2005-12-02 07:10:00,89.475,89.494,89.45,89.482,920900002.0
2005-12-02 07:15:00,89.46,89.496,89.456,89.493,1071000005.0
2005-12-02 07:20:00,89.487,89.496,89.432,89.486,716800003.0
2005-12-02 07:25:00,89.469,89.485,89.447,89.478,1151599996.0
2005-12-02 07:30:00,89.459,89.491,89.454,89.469,1044500000.0
2005-12-02 07:35:00,89.463,89.519,89.457,89.494,917899999.0
2005-12-02 07:40:00,89.501,89.505,89.457,89.488,834500005.0
2005-12-02 07:45:00,89.476,89.52,89.456,89.495,863399998.0
2005-12-02 07:50:00,89.501,89.52,89.458,89.497,684700003.0
2005-12-02 07:55:00,89.505,89.52,89.484,89.495,1088699998.0
2005-12-02 08:00:00,89.469,89.549,89.463,89.538,1014200001.0
2005-12-02 08:05:00,89.507,89.526,89.474,89.493,998600001.0
2005-12-02 08:10:00,89.484,89.524,89.461,89.515,960100008.0
2005-12-02 08:15:00,89.508,89.508,89.47,89.491,969999997.0
2005-12-02 08:20:00,89.502,89.503,89.458,89.484,1071399996.0
2005-12-02 08:25:00,89.465,89.555,89.458,89.555,916300004.0
2005-12-02 08:30:00,89.548,89.548,89.465,89.465,1027599999.0
2005-12-02 08:35:00,89.489,89.498,89.455,89.464,722499999.0
2005-12-02 08:40:00,89.477,89.504,89.464,89.495,812199998.0
2005-12-02 08:45:00,89.489,89.504,89.466,89.5,1076000005.0
2005-12-02 08:50:00,89.506,89.515,89.477,89.494,852200001.0
2005-12-02 08:55:00,89.49,89.536,89.489,89.533,827300001.0
2005-12-02 09:00:00,89.531,89.541,89.477,89.477,1176599995.0
2005-12-02 09:05:00,89.512,89.547,89.49,89.535,681900001.0
2005-12-02 09:10:00,89.523,89.567,89.523,89.537,729199997.0
2005-12-02 09:15:00,89.556,89.58,89.536,89.553,829499995.0
2005-12-02 09:20:00,89.578,89.613,89.559,89.568,919799995.0
2005-12-02 09:25:00,89.586,89.63,89.555,89.61,1007400005.0
2005-12-02 09:30:00,89.62,89.646,89.579,89.592,769999998.0
2005-12-02 09:35:00,89.612,89.624,89.573,89.602,714500003.0
2005-12-02 09:40:00,89.569,89.602,89.551,89.591,878999998.0
2005-12-02 09:45:00,89.593,89.642,89.576,89.611,898399997.0
2005-12-02 09:50:00,89.623,89.642,89.593,89.604,987200001.0
2005-12-02 09:55:00,89.601,89.603,89.553,89.588,1004900002.0
2005-12-02 10:00:00,89.583,89.631,89.583,89.608,762799994.0
2005-12-02 10:05:00,89.61,89.61,89.547,89.56,949100000.0
2005-12-02 10:10:00,89.55,89.577,89.531,89.565,783200003.0
2005-12-02 10:15:00,89.554,89.579,89.531,89.563,739500006.0
2005-12-02 10:20:00,89.575,89.624,89.557,89.6,942999997.0
2005-12-02 10:25:00,89.613,89.647,89.594,89.622,917699991.0
2005-12-02 10:30:00,89.639,89.656,89.619,89.648,1078599999.0
2005-12-02 10:35:00,89.642,89.698,89.631,89.674,929400000.0
2005-12-02 10:40:00,89.7,89.736,89.679,89.693,1198000002.0
2005-12-02 10:45:00,89.695,89.748,89.69,89.726,1046400001.0
2005-12-02 10:50:00,89.721,89.742,89.691,89.742,1072300004.0
2005-12-02 10:55:00,89.735,89.75,89.711,89.74,1075000003.0
2005-12-02 11:00:00,89.733,89.747,89.698,89.728,885000001.0
2005-12-02 11:05:00,89.713,89.755,89.696,89.739,807699999.0
2005-12-02 11:10:00,89.735,89.752,89.712,89.725,969399994.0
2005-12-02 11:15:00,89.721,89.766,89.721,89.737,934000000.0
2005-12-02 11:20:00,89.764,89.77,89.739,89.763,953699993.0
2005-12-02 11:25:00,89.762,89.765,89.728,89.748,1060700000.0
2005-12-02 11:30:00,89.764,89.77,89.728,89.738,955800003.0
2005-12-02 11:35:00,89.746,89.791,89.73,89.758,1116499995.0
2005-12-02 11:40:00,89.724,89.77,89.724,89.726,836799990.0
2005-12-02 11:45:00,89.725,89.753,89.711,89.747,1272599997.0
2005-12-02 11:50:00,89.729,89.766,89.689,89.734,1066099993.0
2005-12-02 11:55:00,89.72,89.747,89.713,89.733,966399996.0
2005-12-02 12:00:00,89.714,89.75,89.701,89.737,932799997.0
2005-12-02 12:05:00,89.733,89.739,89.686,89.72,729699994.0
2005-12-02 12:10:00,89.71,89.74,89.699,89.717,689200000.0
2005-12-02 12:15:00,89.735,89.748,89.709,89.742,897000001.0
2005-12-02 12:20:00,89.728,89.743,89.698,89.7,888899993.0
2005-12-02 12:25:00,89.721,89.736,89.686,89.735,1016100009.0
2005-12-02 12:30:00,89.715,89.748,89.691,89.725,1045299990.0
2005-12-02 12:35:00,89.754,89.768,89.718,89.768,1083300004.0
2005-12-02 12:40:00,89.762,89.768,89.719,89.739,1125000010.0
2005-12-02 12:45:00,89.749,89.769,89.708,89.767,900499998.0
2005-12-02 12:50:00,89.762,89.827,89.744,89.795,874000000.0
2005-12-02 12:55:00,89.798,89.833,89.778,89.83,884400001.0
2005-12-02 13:00:00,89.83,89.85,89.783,89.816,985399996.0
2005-12-02 13:05:00,89.803,89.844,89.788,89.811,993700004.0
2005-12-02 13:10:00,89.84,89.846,89.77,89.793,899600003.0
2005-12-02 13:15:00,89.809,89.837,89.795,89.801,1040599989.0
2005-12-02 13:20:00,89.828,89.86,89.81,89.813,985000007.0
2005-12-02 13:25:00,89.808,89.846,89.805,89.816,990399997.0
2005-12-02 13:30:00,89.821,89.847,89.803,89.822,916999996.0
2005-12-02 13:35:00,89.845,89.878,89.828,89.872,974199989.0
2005-12-02 13:40:00,89.862,89.884,89.829,89.845,1059099993.0
2005-12-02 13:45:00,89.849,89.849,89.803,89.831,1328299998.0
2005-12-02 13:50:00,89.819,89.852,89.803,89.827,852599994.0
2005-12-02 13:55:00,89.809,89.849,89.806,89.832,1044499992.0
2005-12-02 14:00:00,89.838,89.868,89.821,89.862,810700001.0
2005-12-02 14:05:00,89.857,89.864,89.827,89.834,897699999.0
2005-12-02 14:10:00,89.831,89.856,89.821,89.845,913800007.0
2005-12-02 14:15:00,89.822,89.849,89.799,89.835,1158100003.0
2005-12-02 14:20:00,89.837,89.854,89.814,89.844,827299994.0
2005-12-02 14:25:00,89.847,89.878,89.824,89.845,791100000.0
2005-12-02 14:30:00,89.834,89.879,89.83,89.858,837899995.0
2005-12-02 14:35:00,89.868,89.913,89.865,89.889,861499997.0
2005-12-02 14:40:00,89.887,89.909,89.848,89.886,857199999.0
2005-12-02 14:45:00,89.897,89.911,89.875,89.883,1010399993.0
2005-12-02 14:50:00,89.897,89.906,89.86,89.875,990399998.0
2005-12-02 14:55:00,89.856,89.89,89.844,89.88,647900003.0
2005-12-02 15:00:00,89.862,89.908,89.861,89.872,944200002.0
2005-12-02 15:05:00,89.881,89.923,89.825,89.896,1238799997.0
2005-12-02 15:10:00,89.93,89.963,89.872,89.882,1091100007.0
2005-12-02 15:15:00,89.877,89.917,89.864,89.915,893099999.0
2005-12-02 15:20:00,89.924,89.936,89.888,89.931,844099999.0
2005-12-02 15:25:00,89.941,89.941,89.847,89.857,1004199993.0
2005-12-02 15:30:00,89.841,89.968,89.841,89.931,812899995.0
2005-12-02 15:35:00,89.908,89.963,89.902,89.929,925699996.0
2005-12-02 15:40:00,89.93,90.001,89.9,89.952,1152500001.0
2005-12-02 15:45:00,89.97,90.027,89.88,89.884,1175799995.0
2005-12-02 15:50:00,89.86,89.86,89.828,89.846,670999998.0
2005-12-02 15:55:00,89.855,90.058,89.838,90.013,953300003.0
2005-12-02 16:00:00,90.03,90.043,89.914,89.974,817199999.0
2005-12-02 16:05:00,89.965,90.019,89.895,89.918,845299999.0
2005-12-02 16:10:00,89.899,89.975,89.896,89.924,956399996.0
2005-12-02 16:15:00,89.915,89.951,89.885,89.907,768300003.0
2005-12-02 16:20:00,89.907,89.918,89.874,89.874,974599991.0
2005-12-02 16:25:00,89.857,89.996,89.83,89.959,1018299999.0
2005-12-02 16:30:00,89.949,90.029,89.948,90.015,834199999.0
2005-12-02 16:35:00,90.014,90.017,89.948,89.97,894999998.0
2005-12-02 16:40:00,89.975,90.011,89.957,89.967,1217399994.0
2005-12-02 16:45:00,89.961,90.028,89.959,90.01,1031500000.0
2005-12-02 16:50:00,89.99,90.035,89.97,89.985,845499998.0
2005-12-02 16:55:00,89.985,90.13,89.956,90.13,1038499999.0
2005-12-02 17:00:00,90.14,90.242,90.14,90.22,1403799990.0
2005-12-02 17:05:00,90.206,90.227,90.151,90.165,820599997.0
2005-12-02 17:10:00,90.214,90.289,90.205,90.284,968199991.0
2005-12-02 17:15:00,90.29,90.292,90.21,90.228,961899998.0
2005-12-02 17:20:00,90.221,90.27,90.201,90.203,916599998.0
2005-12-02 17:25:00,90.199,90.258,90.195,90.232,1077399995.0
2005-12-02 17:30:00,90.23,90.257,89.856,90.023,894900002.0
2005-12-02 17:35:00,90.049,90.071,89.899,89.969,1002199996.0
2005-12-02 17:40:00,89.95,89.95,89.725,89.725,982200001.0
2005-12-02 17:45:00,89.727,89.75,89.682,89.706,802999996.0
2005-12-02 17:50:00,89.71,90.025,89.71,89.913,816799996.0
2005-12-02 17:55:00,89.938,90.026,89.879,89.999,1170499993.0
2005-12-02 18:00:00,90.01,90.17,89.888,89.896,7108899989.0
2005-12-02 18:05:00,89.887,89.935,89.833,89.882,9354899970.0
2005-12-02 18:10:00,89.877,89.877,89.763,89.841,6853199983.0
2005-12-02 18:15:00,90.09,90.14,89.731,89.754,4961499990.0
2005-12-02 18:20:00,89.737,90.16,89.727,89.839,8642399984.0
2005-12-02 18:25:00,90.14,90.17,89.814,89.875,7213499981.0
2005-12-02 18:30:00,89.85,89.898,89.796,89.877,6683299988.0
2005-12-02 18:35:00,89.885,90.015,89.854,89.966,5207599993.0
2005-12-02 18:40:00,89.984,90.068,89.969,90.033,4866399993.0
2005-12-02 18:45:00,90.06,90.11,90.026,90.091,3619899990.0
2005-12-02 18:50:00,90.1,90.163,90.068,90.141,4148500002.0
2005-12-02 18:55:00,90.157,90.192,90.117,90.121,4319599974.0
2005-12-02 19:00:00,90.125,90.135,90.012,90.033,2557599999.0
2005-12-02 19:05:00,90.036,90.063,89.982,90.012,3418199990.0
2005-12-02 19:10:00,90.016,90.07,89.973,90.07,2105999999.0
2005-12-02 19:15:00,90.071,90.08,90.024,90.068,2744999995.0
2005-12-02 19:20:00,90.079,90.104,89.999,90.07,3136499990.0
2005-12-02 19:25:00,90.072,90.087,90.012,90.084,4279999986.0
2005-12-02 19:30:00,90.064,90.112,90.048,90.085,3653499994.0
2005-12-02 19:35:00,90.093,90.103,90.063,90.079,3516199987.0
2005-12-02 19:40:00,90.083,90.112,90.073,90.078,2772399998.0
2005-12-02 19:45:00,90.083,90.157,90.083,90.133,2851400006.0
2005-12-02 19:50:00,90.137,90.182,90.125,90.159,2944900006.0
2005-12-02 19:55:00,90.146,90.208,90.129,90.208,2890899983.0
2005-12-02 20:00:00,90.197,90.217,90.158,90.185,2409999994.0
2005-12-02 20:05:00,90.183,90.202,90.156,90.168,2926899997.0
2005-12-02 20:10:00,90.184,90.209,90.155,90.182,4307800018.0
2005-12-02 20:15:00,90.183,90.221,90.156,90.179,2699200007.0
2005-12-02 20:20:00,90.172,90.2,90.143,90.16,2850099999.0
2005-12-02 20:25:00,90.173,90.215,90.147,90.189,4699799986.0
2005-12-02 20:30:00,90.186,90.208,90.152,90.174,4418900003.0
2005-12-02 20:35:00,90.199,90.222,90.177,90.184,3233400004.0
2005-12-02 20:40:00,90.204,90.216,90.156,90.181,4932399988.0
2005-12-02 20:45:00,90.176,90.205,90.15,90.18,3129999998.0
2005-12-02 20:50:00,90.198,90.202,90.146,90.176,3389599990.0
2005-12-02 20:55:00,90.178,90.209,90.164,90.181,4858499990.0
2005-12-02 21:00:00,90.187,90.261,90.187,90.213,3403099990.0
2005-12-02 21:05:00,90.23,90.25,90.17,90.19,3428299998.0
2005-12-02 21:10:00,90.187,90.246,90.163,90.218,2535599991.0
2005-12-02 21:15:00,90.231,90.254,90.17,90.24,3933599998.0
2005-12-02 21:20:00,90.24,90.256,90.215,90.233,4795899997.0
2005-12-02 21:25:00,90.216,90.258,90.211,90.225,2819799989.0
2005-12-02 21:30:00,90.203,90.231,90.192,90.212,1598599993.0
2005-12-02 21:35:00,90.198,90.236,90.192,90.225,2119399987.0
2005-12-02 21:40:00,90.196,90.238,90.181,90.21,2479099990.0
2005-12-02 21:45:00,90.208,90.235,90.182,90.209,2062199999.0
2005-12-02 21:50:00,90.206,90.23,90.155,90.174,1685099992.0
2005-12-02 21:55:00,90.168,90.258,90.168,90.258,1111699995.0
2005-12-02 22:00:00,90.253,90.27,90.23,90.234,2993399989.0
2005-12-02 22:05:00,90.209,90.248,90.208,90.208,1111199994.0
2005-12-02 22:10:00,90.224,90.245,90.201,90.201,1790099988.0
2005-12-02 22:15:00,90.204,90.224,90.15,90.162,1566800005.0
2005-12-02 22:20:00,90.163,90.195,90.154,90.168,1665499985.0
2005-12-02 22:25:00,90.173,90.195,90.149,90.16,1679499985.0
2005-12-02 22:30:00,90.171,90.171,90.112,90.137,2227600001.0
2005-12-02 22:35:00,90.155,90.16,90.119,90.122,1591499987.0
2005-12-02 22:40:00,90.122,90.185,90.117,90.15,1281000000.0
2005-12-02 22:45:00,90.17,90.18,90.131,90.147,1716199995.0
2005-12-02 22:50:00,90.168,90.188,90.135,90.183,1562699998.0
2005-12-02 22:55:00,90.18,90.219,90.13,90.13,1558000000.0
2005-12-02 23:00:00,90.217,90.225,90.142,90.19,1215500003.0
2005-12-02 23:05:00,90.172,90.207,90.16,90.174,1005399997.0
2005-12-02 23:10:00,90.21,90.224,90.186,90.2,938700001.0
2005-12-02 23:15:00,90.217,90.225,90.178,90.208,1054799994.0
2005-12-02 23:20:00,90.2,90.221,90.163,90.197,1055200003.0
2005-12-02 23:25:00,90.189,90.214,90.158,90.203,780100003.0
2005-12-02 23:30:00,90.208,90.223,90.177,90.21,1180700005.0
2005-12-02 23:35:00,90.215,90.22,90.126,90.18,788299999.0
2005-12-02 23:40:00,90.177,90.239,90.162,90.214,993199996.0
2005-12-02 23:45:00,90.227,90.268,90.208,90.208,873399990.0
2005-12-02 23:50:00,90.191,90.242,90.153,90.173,608900002.0
2005-12-02 23:55:00,90.18,90.199,90.132,90.15,1111999996.0
2005-12-05 00:00:00,90.385,90.408,90.253,90.404,848399999.0
2005-12-05 00:05:00,90.384,90.417,90.377,90.392,939099991.0
2005-12-05 00:10:00,90.389,90.419,90.378,90.403,1013899999.0
2005-12-05 00:15:00,90.391,90.422,90.385,90.39,796600002.0
2005-12-05 00:20:00,90.405,90.42,90.361,90.366,1195599998.0
2005-12-05 00:25:00,90.372,90.405,90.351,90.381,1150699999.0
2005-12-05 00:30:00,90.373,90.398,90.337,90.364,974999998.0
2005-12-05 00:35:00,90.375,90.424,90.364,90.4,1212499992.0
2005-12-05 00:40:00,90.391,90.425,90.344,90.377,1086499999.0
2005-12-05 00:45:00,90.381,90.417,90.346,90.381,871500000.0
2005-12-05 00:50:00,90.386,90.446,90.371,90.389,923900000.0
2005-12-05 00:55:00,90.403,90.445,90.383,90.404,804599999.0
2005-12-05 01:00:00,90.415,90.448,90.39,90.423,908700002.0
2005-12-05 01:05:00,90.411,90.445,90.388,90.432,1256500004.0
2005-12-05 01:10:00,90.414,90.467,90.41,90.446,1093499992.0
2005-12-05 01:15:00,90.447,90.479,90.423,90.472,849700003.0
2005-12-05 01:20:00,90.446,90.507,90.445,90.465,814299998.0
2005-12-05 01:25:00,90.473,90.502,90.437,90.481,831899991.0
2005-12-05 01:30:00,90.497,90.506,90.413,90.436,951900001.0
2005-12-05 01:35:00,90.452,90.467,90.415,90.438,798899999.0
2005-12-05 01:40:00,90.437,90.438,90.386,90.386,993899998.0
2005-12-05 01:45:00,90.389,90.413,90.36,90.397,1040599997.0
2005-12-05 01:50:00,90.386,90.423,90.354,90.369,905099993.0
2005-12-05 01:55:00,90.374,90.393,90.342,90.353,929900007.0
2005-12-05 02:00:00,90.372,90.387,90.325,90.343,910300002.0
2005-12-05 02:05:00,90.335,90.352,90.277,90.293,889999987.0
2005-12-05 02:10:00,90.265,90.306,90.246,90.258,933599996.0
2005-12-05 02:15:00,90.239,90.274,90.218,90.254,1009999994.0
2005-12-05 02:20:00,90.262,90.317,90.25,90.285,788999993.0
2005-12-05 02:25:00,90.262,90.306,90.26,90.276,882399996.0
2005-12-05 02:30:00,90.31,90.327,90.275,90.314,999999987.0
2005-12-05 02:35:00,90.314,90.349,90.292,90.292,1099600006.0
2005-12-05 02:40:00,90.315,90.342,90.301,90.332,886200004.0
2005-12-05 02:45:00,90.333,90.38,90.317,90.374,994199994.0
2005-12-05 02:50:00,90.367,90.409,90.331,90.346,1039099999.0
2005-12-05 02:55:00,90.343,90.371,90.321,90.332,1015899998.0
2005-12-05 03:00:00,90.35,90.365,90.265,90.284,949799992.0
2005-12-05 03:05:00,90.279,90.334,90.263,90.319,1117699992.0
2005-12-05 03:10:00,90.341,90.398,90.31,90.379,917399997.0
2005-12-05 03:15:00,90.372,90.389,90.348,90.352,971800002.0
2005-12-05 03:20:00,90.37,90.386,90.346,90.372,999800015.0
2005-12-05 03:25:00,90.372,90.392,90.35,90.384,935599996.0
2005-12-05 03:30:00,90.387,90.416,90.354,90.4,1077499999.0
2005-12-05 03:35:00,90.41,90.49,90.41,90.455,840699998.0
2005-12-05 03:40:00,90.462,90.532,90.436,90.508,984399998.0
2005-12-05 03:45:00,90.526,90.526,90.432,90.454,844400001.0
2005-12-05 03:50:00,90.422,90.468,90.415,90.426,851099997.0
2005-12-05 03:55:00,90.453,90.49,90.425,90.47,1019299995.0
2005-12-05 04:00:00,90.484,90.501,90.449,90.485,1135199996.0
2005-12-05 04:05:00,90.491,90.506,90.461,90.474,973799999.0
2005-12-05 04:10:00,90.485,90.504,90.45,90.467,884799997.0
2005-12-05 04:15:00,90.462,90.541,90.462,90.524,1234599998.0
2005-12-05 04:20:00,90.524,90.547,90.489,90.533,1012300001.0
2005-12-05 04:25:00,90.52,90.538,90.481,90.485,841600001.0
2005-12-05 04:30:00,90.51,90.567,90.5,90.551,1038199994.0
2005-12-05 04:35:00,90.543,90.567,90.534,90.536,780100004.0
2005-12-05 04:40:00,90.54,90.56,90.502,90.512,970999998.0
2005-12-05 04:45:00,90.5,90.531,90.47,90.521,848199996.0
2005-12-05 04:50:00,90.497,90.542,90.49,90.52,1230400000.0
2005-12-05 04:55:00,90.525,90.529,90.475,90.524,745499997.0
2005-12-05 05:00:00,90.532,90.551,90.502,90.51,897799992.0
2005-12-05 05:05:00,90.527,90.534,90.473,90.501,1070499998.0
2005-12-05 05:10:00,90.484,90.51,90.46,90.492,949299997.0
2005-12-05 05:15:00,90.495,90.538,90.478,90.53,1049200001.0
2005-12-05 05:20:00,90.51,90.53,90.492,90.514,974500001.0
2005-12-05 05:25:00,90.513,90.518,90.471,90.49,895999998.0
2005-12-05 05:30:00,90.51,90.515,90.478,90.497,949399993.0
2005-12-05 05:35:00,90.505,90.505,90.431,90.456,964999999.0
2005-12-05 05:40:00,90.465,90.473,90.394,90.416,876200007.0
2005-12-05 05:45:00,90.462,90.462,90.413,90.413,856899999.0
2005-12-05 05:50:00,90.44,90.445,90.39,90.406,974900000.0
2005-12-05 05:55:00,90.397,90.45,90.397,90.442,900599998.0
2005-12-05 06:00:00,90.44,90.46,90.388,90.404,1060799997.0
2005-12-05 06:05:00,90.418,90.43,90.39,90.42,746500000.0
2005-12-05 06:10:00,90.403,90.42,90.366,90.37,859300000.0
2005-12-05 06:15:00,90.397,90.41,90.368,90.397,1203999998.0
2005-12-05 06:20:00,90.387,90.456,90.387,90.456,1015200001.0
2005-12-05 06:25:00,90.451,90.466,90.4,90.443,820500000.0
2005-12-05 06:30:00,90.42,90.488,90.415,90.488,1024599996.0
2005-12-05 06:35:00,90.479,90.507,90.461,90.484,940100002.0
2005-12-05 06:40:00,90.479,90.495,90.446,90.458,1092499999.0
2005-12-05 06:45:00,90.456,90.475,90.438,90.458,812600002.0
2005-12-05 06:50:00,90.434,90.488,90.434,90.476,1046099989.0
2005-12-05 06:55:00,90.48,90.488,90.442,90.466,860399993.0
2005-12-05 07:00:00,90.465,90.51,90.452,90.484,868999999.0
2005-12-05 07:05:00,90.497,90.497,90.433,90.462,838499997.0
2005-12-05 07:10:00,90.455,90.485,90.446,90.47,941099992.0
2005-12-05 07:15:00,90.451,90.508,90.443,90.507,1020499998.0
2005-12-05 07:20:00,90.5,90.508,90.452,90.481,838899992.0
2005-12-05 07:25:00,90.493,90.495,90.435,90.465,1347099990.0
2005-12-05 07:30:00,90.445,90.471,90.417,90.435,1017499994.0
2005-12-05 07:35:00,90.4,90.467,90.397,90.446,922199996.0
2005-12-05 07:40:00,90.455,90.468,90.426,90.44,950399995.0
2005-12-05 07:45:00,90.435,90.447,90.387,90.433,1145899998.0
2005-12-05 07:50:00,90.424,90.445,90.38,90.435,899799996.0
2005-12-05 07:55:00,90.421,90.45,90.401,90.422,845799997.0
2005-12-05 08:00:00,90.448,90.47,90.423,90.452,854399991.0
2005-12-05 08:05:00,90.464,90.472,90.43,90.462,1086099999.0
2005-12-05 08:10:00,90.441,90.49,90.428,90.443,885300001.0
2005-12-05 08:15:00,90.443,90.457,90.412,90.454,871199997.0
2005-12-05 08:20:00,90.451,90.456,90.41,90.45,831200004.0
2005-12-05 08:25:00,90.41,90.47,90.41,90.458,945899998.0
2005-12-05 08:30:00,90.455,90.474,90.434,90.434,1019399999.0
2005-12-05 08:35:00,90.44,90.484,90.434,90.468,741799998.0
2005-12-05 08:40:00,90.483,90.51,90.47,90.505,1063200000.0
2005-12-05 08:45:00,90.49,90.51,90.473,90.507,1037600003.0
2005-12-05 08:50:00,90.497,90.542,90.474,90.538,1097999999.0
2005-12-05 08:55:00,90.534,90.553,90.505,90.552,883599998.0
2005-12-05 09:00:00,90.525,90.577,90.514,90.558,1094300002.0
2005-12-05 09:05:00,90.57,90.578,90.534,90.547,1026299998.0
2005-12-05 09:10:00,90.535,90.56,90.498,90.515,661700001.0
2005-12-05 09:15:00,90.516,90.537,90.483,90.493,866599997.0
2005-12-05 09:20:00,90.515,90.579,90.497,90.545,863899994.0
2005-12-05 09:25:00,90.57,90.615,90.549,90.61,1154200002.0
2005-12-05 09:30:00,90.614,90.637,90.547,90.569,855599995.0
2005-12-05 09:35:00,90.568,90.634,90.566,90.609,887499995.0
2005-12-05 09:40:00,90.576,90.68,90.574,90.68,819899994.0
2005-12-05 09:45:00,90.652,90.687,90.637,90.665,979900002.0
2005-12-05 09:50:00,90.665,90.682,90.608,90.623,1077799999.0
2005-12-05 09:55:00,90.616,90.638,90.58,90.611,1203799997.0
2005-12-05 10:00:00,90.61,90.648,90.604,90.648,904199996.0
2005-12-05 10:05:00,90.622,90.692,90.61,90.679,1267299997.0
2005-12-05 10:10:00,90.68,90.682,90.627,90.65,783100000.0
2005-12-05 10:15:00,90.638,90.665,90.6,90.632,869400009.0
2005-12-05 10:20:00,90.632,90.641,90.585,90.635,1000899998.0
2005-12-05 10:25:00,90.608,90.631,90.585,90.625,1099099994.0
2005-12-05 10:30:00,90.611,90.666,90.608,90.639,908100003.0
2005-12-05 10:35:00,90.636,90.66,90.596,90.621,948499991.0
2005-12-05 10:40:00,90.618,90.656,90.618,90.63,1152399997.0
2005-12-05 10:45:00,90.626,90.682,90.623,90.652,871600001.0
2005-12-05 10:50:00,90.687,90.705,90.645,90.667,1002799994.0
2005-12-05 10:55:00,90.656,90.673,90.61,90.629,1011299997.0
2005-12-05 11:00:00,90.628,90.685,90.585,90.645,1115699998.0
2005-12-05 11:05:00,90.646,90.679,90.624,90.627,917299998.0
2005-12-05 11:10:00,90.637,90.657,90.619,90.633,946099992.0
2005-12-05 11:15:00,90.619,90.642,90.566,90.581,1114299993.0
2005-12-05 11:20:00,90.58,90.624,90.56,90.575,730499996.0
2005-12-05 11:25:00,90.559,90.583,90.529,90.557,1007699999.0
2005-12-05 11:30:00,90.557,90.557,90.499,90.505,883399997.0
2005-12-05 11:35:00,90.512,90.576,90.497,90.553,1064099993.0
2005-12-05 11:40:00,90.524,90.582,90.524,90.573,866800002.0
2005-12-05 11:45:00,90.576,90.591,90.55,90.587,1086900001.0
2005-12-05 11:50:00,90.567,90.59,90.531,90.549,1120299998.0
2005-12-05 11:55:00,90.562,90.562,90.508,90.533,934599996.0
2005-12-05 12:00:00,90.532,90.548,90.501,90.514,825799995.0
2005-12-05 12:05:00,90.512,90.545,90.463,90.518,871700001.0
2005-12-05 12:10:00,90.496,90.535,90.496,90.511,742100001.0
2005-12-05 12:15:00,90.53,90.618,90.53,90.608,705399996.0
2005-12-05 12:20:00,90.601,90.622,90.565,90.577,1182500001.0
2005-12-05 12:25:00,90.598,90.652,90.578,90.633,926499994.0
2005-12-05 12:30:00,90.61,90.634,90.577,90.593,947899996.0
2005-12-05 12:35:00,90.602,90.603,90.55,90.583,910299995.0
2005-12-05 12:40:00,90.583,90.618,90.554,90.554,1102200001.0
2005-12-05 12:45:00,90.562,90.597,90.526,90.584,780099993.0
2005-12-05 12:50:00,90.579,90.601,90.527,90.549,891099998.0
2005-12-05 12:55:00,90.551,90.568,90.53,90.555,726000002.0
2005-12-05 13:00:00,90.568,90.603,90.544,90.565,891199991.0
2005-12-05 13:05:00,90.58,90.585,90.531,90.537,1178999993.0
2005-12-05 13:10:00,90.554,90.584,90.519,90.581,942399991.0
2005-12-05 13:15:00,90.583,90.595,90.54,90.557,1111999996.0
2005-12-05 13:20:00,90.574,90.605,90.55,90.566,829999996.0
2005-12-05 13:25:00,90.557,90.607,90.557,90.607,829600000.0
2005-12-05 13:30:00,90.596,90.605,90.556,90.593,982800002.0
2005-12-05 13:35:00,90.595,90.616,90.569,90.577,1219799999.0
2005-12-05 13:40:00,90.577,90.594,90.534,90.549,1112499995.0
2005-12-05 13:45:00,90.544,90.553,90.504,90.549,1320699989.0
2005-12-05 13:50:00,90.526,90.575,90.521,90.529,1007700000.0
2005-12-05 13:55:00,90.515,90.55,90.501,90.525,1010200003.0
2005-12-05 14:00:00,90.523,90.523,90.471,90.49,874199996.0
2005-12-05 14:05:00,90.497,90.517,90.467,90.477,950699995.0
2005-12-05 14:10:00,90.481,90.576,90.453,90.55,790000000.0
2005-12-05 14:15:00,90.554,90.579,90.518,90.555,1178599996.0
2005-12-05 14:20:00,90.564,90.601,90.558,90.578,1059399996.0
2005-12-05 14:25:00,90.591,90.651,90.578,90.633,718500001.0
2005-12-05 14:30:00,90.61,90.655,90.59,90.606,924800004.0
2005-12-05 14:35:00,90.587,90.627,90.571,90.601,898299998.0
2005-12-05 14:40:00,90.605,90.665,90.55,90.665,991799995.0
2005-12-05 14:45:00,90.645,90.666,90.602,90.602,799599993.0
2005-12-05 14:50:00,90.616,90.616,90.554,90.563,844699998.0
2005-12-05 14:55:00,90.562,90.597,90.537,90.565,796700001.0
2005-12-05 15:00:00,90.554,90.597,90.541,90.566,971499994.0
2005-12-05 15:05:00,90.587,90.587,90.485,90.495,1297999997.0
2005-12-05 15:10:00,90.528,90.564,90.504,90.551,1058300005.0
2005-12-05 15:15:00,90.545,90.586,90.539,90.577,882900000.0
2005-12-05 15:20:00,90.591,90.605,90.568,90.599,749099996.0
2005-12-05 15:25:00,90.609,90.623,90.58,90.617,1104000002.0
2005-12-05 15:30:00,90.601,90.626,90.567,90.626,759499999.0
2005-12-05 15:35:00,90.615,90.672,90.585,90.659,780699999.0
2005-12-05 15:40:00,90.666,90.697,90.576,90.679,1277200003.0
2005-12-05 15:45:00,90.68,90.693,90.644,90.673,1025899999.0
2005-12-05 15:50:00,90.674,90.688,90.649,90.666,827899993.0
2005-12-05 15:55:00,90.651,90.673,90.636,90.641,916199998.0
2005-12-05 16:00:00,90.636,90.663,90.582,90.612,1057500000.0
2005-12-05 16:05:00,90.628,90.664,90.586,90.65,952099997.0
2005-12-05 16:10:00,90.635,90.659,90.571,90.62,657300003.0
2005-12-05 16:15:00,90.616,90.619,90.565,90.597,707499998.0
2005-12-05 16:20:00,90.597,90.629,90.588,90.597,1151299996.0
2005-12-05 16:25:00,90.599,90.668,90.582,90.648,849899995.0
2005-12-05 16:30:00,90.671,90.679,90.63,90.639,1160399993.0
2005-12-05 16:35:00,90.643,90.683,90.619,90.677,945999999.0
2005-12-05 16:40:00,90.682,90.706,90.661,90.69,855899996.0
2005-12-05 16:45:00,90.687,90.69,90.601,90.632,1150700004.0
2005-12-05 16:50:00,90.629,90.666,90.612,90.655,1022200001.0
2005-12-05 16:55:00,90.652,90.684,90.638,90.643,1036900003.0
2005-12-05 17:00:00,90.657,90.692,90.623,90.664,1220799987.0
2005-12-05 17:05:00,90.678,90.697,90.65,90.673,705999999.0
2005-12-05 17:10:00,90.692,90.705,90.633,90.642,914199997.0
2005-12-05 17:15:00,90.657,90.657,90.598,90.599,835999999.0
2005-12-05 17:20:00,90.627,90.664,90.606,90.655,1096100001.0
2005-12-05 17:25:00,90.637,90.695,90.627,90.674,937700002.0
2005-12-05 17:30:00,90.663,90.678,90.611,90.643,794699999.0
2005-12-05 17:35:00,90.659,90.659,90.61,90.642,774599994.0
2005-12-05 17:40:00,90.643,90.659,90.597,90.618,843300000.0
2005-12-05 17:45:00,90.621,90.667,90.6,90.609,817999995.0
2005-12-05 17:50:00,90.609,90.639,90.588,90.591,1054099999.0
2005-12-05 17:55:00,90.608,90.698,90.576,90.67,943899996.0
2005-12-05 18:00:00,90.627,90.692,90.624,90.639,7055499976.0
2005-12-05 18:05:00,90.655,90.721,90.641,90.668,9360799978.0
2005-12-05 18:10:00,90.66,90.761,90.66,90.747,6923699985.0
2005-12-05 18:15:00,90.85,90.87,90.699,90.724,5137799994.0
2005-12-05 18:20:00,90.726,90.9,90.704,90.732,8184499978.0
2005-12-05 18:25:00,90.7,90.729,90.668,90.725,7495099990.0
2005-12-05 18:30:00,90.704,90.764,90.698,90.74,7586699992.0
2005-12-05 18:35:00,90.759,90.79,90.721,90.75,5162899999.0
2005-12-05 18:40:00,90.75,90.764,90.71,90.728,4427700000.0
2005-12-05 18:45:00,90.75,90.756,90.68,90.706,4289199998.0
2005-12-05 18:50:00,90.71,90.765,90.701,90.74,3965899985.0
2005-12-05 18:55:00,90.715,90.774,90.704,90.767,4154199983.0
2005-12-05 19:00:00,90.762,90.803,90.745,90.784,2632899989.0
2005-12-05 19:05:00,90.78,90.822,90.754,90.8,3548300013.0
2005-12-05 19:10:00,90.794,90.832,90.764,90.805,2123699985.0
2005-12-05 19:15:00,90.791,90.853,90.784,90.85,2933299999.0
2005-12-05 19:20:00,90.846,90.867,90.773,90.829,2969399993.0
2005-12-05 19:25:00,90.826,90.873,90.823,90.859,4553599981.0
2005-12-05 19:30:00,90.863,90.876,90.816,90.829,3530200002.0
2005-12-05 19:35:00,90.836,90.876,90.827,90.843,3206600004.0
2005-12-05 19:40:00,90.841,90.868,90.812,90.83,2899499992.0
2005-12-05 19:45:00,90.81,90.85,90.791,90.828,2630600000.0
2005-12-05 19:50:00,90.817,90.856,90.784,90.803,3060800003.0
2005-12-05 19:55:00,90.801,90.832,90.763,90.794,2790399991.0
2005-12-05 20:00:00,90.789,90.839,90.762,90.831,2311899999.0
2005-12-05 20:05:00,90.836,90.865,90.805,90.852,3108899992.0
2005-12-05 20:10:00,90.853,90.871,90.801,90.816,4157899983.0
2005-12-05 20:15:00,90.81,90.828,90.786,90.791,2161399997.0
2005-12-05 20:20:00,90.803,90.821,90.766,90.799,2829200002.0
2005-12-05 20:25:00,90.798,90.834,90.788,90.795,4357199997.0
2005-12-05 20:30:00,90.786,90.808,90.76,90.778,4492999995.0
2005-12-05 20:35:00,90.808,90.808,90.76,90.781,2929199999.0
2005-12-05 20:40:00,90.766,90.8,90.745,90.755,5451199998.0
2005-12-05 20:45:00,90.779,90.787,90.747,90.762,3740899975.0
2005-12-05 20:50:00,90.765,90.787,90.738,90.753,3852299983.0
2005-12-05 20:55:00,90.747,90.831,90.722,90.824,4738799990.0
2005-12-05 21:00:00,90.822,90.831,90.761,90.783,3455799987.0
2005-12-05 21:05:00,90.75,90.8,90.739,90.771,3391399980.0
2005-12-05 21:10:00,90.783,90.834,90.735,90.824,2508000002.0
2005-12-05 21:15:00,90.804,90.842,90.763,90.805,4232399991.0
2005-12-05 21:20:00,90.808,90.841,90.782,90.828,4734999965.0
2005-12-05 21:25:00,90.81,90.842,90.783,90.816,2806099993.0
2005-12-05 21:30:00,90.794,90.835,90.786,90.788,1740799997.0
2005-12-05 21:35:00,90.806,90.824,90.744,90.751,2231799992.0
2005-12-05 21:40:00,90.758,90.791,90.744,90.764,2398000006.0
2005-12-05 21:45:00,90.748,90.771,90.716,90.721,2009899998.0
2005-12-05 21:50:00,90.716,90.744,90.7,90.709,1779799997.0
2005-12-05 21:55:00,90.7,90.78,90.692,90.758,1297100002.0
2005-12-05 22:00:00,90.792,90.792,90.744,90.765,2807599993.0
2005-12-05 22:05:00,90.762,90.792,90.755,90.775,1167400000.0
2005-12-05 22:10:00,90.767,90.78,90.735,90.76,1691199997.0
2005-12-05 22:15:00,90.746,90.773,90.707,90.734,1567899989.0
2005-12-05 22:20:00,90.735,90.745,90.708,90.723,1915899997.0
2005-12-05 22:25:00,90.735,90.751,90.707,90.731,1696699994.0
2005-12-05 22:30:00,90.706,90.728,90.655,90.694,2310200001.0
2005-12-05 22:35:00,90.715,90.749,90.692,90.732,1307100001.0
2005-12-05 22:40:00,90.711,90.756,90.693,90.697,1544300007.0
2005-12-05 22:45:00,90.696,90.735,90.681,90.693,1827899996.0
2005-12-05 22:50:00,90.686,90.744,90.65,90.679,1649299990.0
2005-12-05 22:55:00,90.675,90.725,90.577,90.692,1730999998.0
2005-12-05 23:00:00,90.692,90.707,90.609,90.663,1096099993.0
2005-12-05 23:05:00,90.68,90.744,90.663,90.724,820799999.0
2005-12-05 23:10:00,90.727,90.747,90.71,90.712,901899999.0
2005-12-05 23:15:00,90.707,90.742,90.692,90.715,1099899994.0
2005-12-05 23:20:00,90.734,90.75,90.684,90.714,946799990.0
2005-12-05 23:25:00,90.693,90.736,90.685,90.712,876700000.0
2005-12-05 23:30:00,90.705,90.76,90.692,90.742,732799998.0
2005-12-05 23:35:00,90.745,90.777,90.717,90.767,978599994.0
2005-12-05 23:40:00,90.749,90.774,90.732,90.732,1079800002.0
2005-12-05 23:45:00,90.743,90.821,90.726,90.802,892000011.0
2005-12-05 23:50:00,90.817,90.844,90.772,90.824,872399995.0
2005-12-05 23:55:00,90.822,90.836,90.75,90.77,882000004.0
2005-12-06 00:00:00,90.726,90.788,90.654,90.788,1164400004.0
2005-12-06 00:05:00,90.752,90.816,90.745,90.777,1050600003.0
2005-12-06 00:10:00,90.741,90.786,90.722,90.755,1286799997.0
2005-12-06 00:15:00,90.732,90.788,90.707,90.772,1013200000.0
2005-12-06 00:20:00,90.77,90.816,90.75,90.785,1060899996.0
2005-12-06 00:25:00,90.788,90.808,90.733,90.75,1007999997.0
2005-12-06 00:30:00,90.754,90.806,90.726,90.794,919399998.0
2005-12-06 00:35:00,90.782,90.81,90.763,90.788,878399999.0
2005-12-06 00:40:00,90.789,90.815,90.751,90.79,963299998.0
2005-12-06 00:45:00,90.811,90.827,90.78,90.813,971900005.0
2005-12-06 00:50:00,90.827,90.842,90.794,90.811,774699997.0
2005-12-06 00:55:00,90.803,90.845,90.803,90.841,859899993.0
2005-12-06 01:00:00,90.828,90.867,90.809,90.855,1024999999.0
2005-12-06 01:05:00,90.842,90.857,90.81,90.841,826699996.0
2005-12-06 01:10:00,90.848,90.858,90.805,90.825,851199999.0
2005-12-06 01:15:00,90.799,90.833,90.79,90.833,1039800001.0
2005-12-06 01:20:00,90.8,90.831,90.788,90.803,878200000.0
2005-12-06 01:25:00,90.827,90.837,90.788,90.793,788700002.0
2005-12-06 01:30:00,90.805,90.817,90.73,90.774,1053800003.0
2005-12-06 01:35:00,90.77,90.783,90.731,90.76,944899993.0
2005-12-06 01:40:00,90.765,90.765,90.686,90.686,1083499998.0
2005-12-06 01:45:00,90.694,90.732,90.69,90.708,984299998.0
2005-12-06 01:50:00,90.723,90.738,90.695,90.721,938300002.0
2005-12-06 01:55:00,90.721,90.721,90.682,90.693,1143799995.0
2005-12-06 02:00:00,90.701,90.752,90.682,90.723,843899993.0
2005-12-06 02:05:00,90.73,90.768,90.719,90.767,852099997.0
2005-12-06 02:10:00,90.756,90.796,90.721,90.737,946500002.0
2005-12-06 02:15:00,90.742,90.773,90.71,90.73,853600001.0
2005-12-06 02:20:00,90.761,90.769,90.727,90.757,892899996.0
2005-12-06 02:25:00,90.733,90.815,90.733,90.797,980700006.0
2005-12-06 02:30:00,90.817,90.831,90.755,90.768,1001100000.0
2005-12-06 02:35:00,90.771,90.771,90.719,90.719,1040099994.0
2005-12-06 02:40:00,90.758,90.795,90.726,90.769,1002900000.0
2005-12-06 02:45:00,90.782,90.832,90.771,90.804,1219599992.0
2005-12-06 02:50:00,90.817,90.838,90.776,90.805,862899998.0
2005-12-06 02:55:00,90.776,90.796,90.734,90.759,1099999994.0
2005-12-06 03:00:00,90.768,90.785,90.718,90.747,803800003.0
2005-12-06 03:05:00,90.742,90.777,90.725,90.739,1108600001.0
2005-12-06 03:10:00,90.759,90.797,90.732,90.753,1000999994.0
2005-12-06 03:15:00,90.774,90.815,90.748,90.815,878799998.0
2005-12-06 03:20:00,90.813,90.831,90.763,90.78,1048999995.0
2005-12-06 03:25:00,90.79,90.822,90.777,90.785,871999998.0
2005-12-06 03:30:00,90.809,90.868,90.776,90.804,951500001.0
2005-12-06 03:35:00,90.81,90.853,90.794,90.838,1077199998.0
2005-12-06 03:40:00,90.838,90.856,90.805,90.838,1000800001.0
2005-12-06 03:45:00,90.838,90.866,90.82,90.853,900600002.0
2005-12-06 03:50:00,90.833,90.872,90.82,90.828,789799999.0
2005-12-06 03:55:00,90.822,90.862,90.809,90.832,972700002.0
2005-12-06 04:00:00,90.828,90.835,90.792,90.828,1022399998.0
2005-12-06 04:05:00,90.818,90.837,90.789,90.813,1012599995.0
2005-12-06 04:10:00,90.827,90.83,90.796,90.801,889800005.0
2005-12-06 04:15:00,90.794,90.826,90.79,90.792,899899997.0
2005-12-06 04:20:00,90.804,90.828,90.776,90.812,596200003.0
2005-12-06 04:25:00,90.803,90.826,90.773,90.773,848000009.0
2005-12-06 04:30:00,90.778,90.81,90.771,90.788,1029200005.0
2005-12-06 04:35:00,90.789,90.815,90.772,90.796,692499999.0
2005-12-06 04:40:00,90.803,90.817,90.763,90.794,896899994.0
2005-12-06 04:45:00,90.785,90.809,90.77,90.777,918599997.0
2005-12-06 04:50:00,90.768,90.806,90.768,90.79,1305499999.0
2005-12-06 04:55:00,90.765,90.817,90.765,90.812,806700004.0
2005-12-06 05:00:00,90.808,90.82,90.786,90.791,853200001.0
2005-12-06 05:05:00,90.788,90.825,90.775,90.815,948699999.0
2005-12-06 05:10:00,90.782,90.808,90.749,90.793,1013999999.0
2005-12-06 05:15:00,90.8,90.833,90.769,90.805,998699996.0
2005-12-06 05:20:00,90.813,90.837,90.8,90.806,1041999990.0
2005-12-06 05:25:00,90.797,90.828,90.781,90.823,1016199994.0
2005-12-06 05:30:00,90.813,90.827,90.784,90.804,1018699992.0
2005-12-06 05:35:00,90.791,90.811,90.757,90.778,1032599998.0
2005-12-06 05:40:00,90.783,90.798,90.757,90.785,849699999.0
2005-12-06 05:45:00,90.768,90.799,90.763,90.789,926199997.0
2005-12-06 05:50:00,90.793,90.813,90.765,90.787,831999997.0
2005-12-06 05:55:00,90.803,90.835,90.793,90.793,844800000.0
2005-12-06 06:00:00,90.806,90.839,90.775,90.804,989899992.0
2005-12-06 06:05:00,90.815,90.825,90.762,90.821,912299999.0
2005-12-06 06:10:00,90.821,90.847,90.804,90.819,1092899997.0
2005-12-06 06:15:00,90.83,90.861,90.826,90.832,840799997.0
2005-12-06 06:20:00,90.861,90.875,90.835,90.842,1103899993.0
2005-12-06 06:25:00,90.849,90.865,90.815,90.862,808100005.0
2005-12-06 06:30:00,90.863,90.873,90.832,90.848,969799997.0
2005-12-06 06:35:00,90.83,90.879,90.827,90.845,928900010.0
2005-12-06 06:40:00,90.865,90.866,90.81,90.852,1077100003.0
2005-12-06 06:45:00,90.855,90.855,90.817,90.826,1004499994.0
2005-12-06 06:50:00,90.84,90.858,90.822,90.858,1062999999.0
2005-12-06 06:55:00,90.844,90.87,90.837,90.85,749999996.0
2005-12-06 07:00:00,90.853,90.865,90.819,90.838,1082100003.0
2005-12-06 07:05:00,90.833,90.86,90.812,90.812,948600001.0
2005-12-06 07:10:00,90.814,90.831,90.801,90.828,813099997.0
2005-12-06 07:15:00,90.807,90.856,90.796,90.812,1204499998.0
2005-12-06 07:20:00,90.802,90.839,90.794,90.82,1030599996.0
2005-12-06 07:25:00,90.815,90.853,90.798,90.836,1021099997.0
2005-12-06 07:30:00,90.837,90.867,90.819,90.857,761299996.0
2005-12-06 07:35:00,90.853,90.87,90.823,90.847,1251899999.0
2005-12-06 07:40:00,90.865,90.892,90.834,90.846,969800002.0
2005-12-06 07:45:00,90.862,90.898,90.84,90.856,1022099997.0
2005-12-06 07:50:00,90.853,90.884,90.817,90.846,872200002.0
2005-12-06 07:55:00,90.865,90.882,90.836,90.858,781300002.0
2005-12-06 08:00:00,90.858,90.874,90.84,90.865,706799996.0
2005-12-06 08:05:00,90.855,90.876,90.831,90.861,1008700003.0
2005-12-06 08:10:00,90.832,90.862,90.819,90.833,887299991.0
2005-12-06 08:15:00,90.825,90.879,90.809,90.865,913299996.0
2005-12-06 08:20:00,90.85,90.903,90.83,90.889,933900001.0
2005-12-06 08:25:00,90.893,90.91,90.851,90.872,969899997.0
2005-12-06 08:30:00,90.855,90.89,90.853,90.863,980399999.0
2005-12-06 08:35:00,90.883,90.89,90.851,90.876,818700003.0
2005-12-06 08:40:00,90.871,90.898,90.844,90.887,1043999996.0
2005-12-06 08:45:00,90.892,90.925,90.867,90.909,901799994.0
2005-12-06 08:50:00,90.909,90.924,90.876,90.911,994299996.0
2005-12-06 08:55:00,90.899,90.916,90.859,90.894,845800001.0
2005-12-06 09:00:00,90.887,90.915,90.866,90.876,1032299996.0
2005-12-06 09:05:00,90.893,90.917,90.873,90.903,803400000.0
2005-12-06 09:10:00,90.891,90.915,90.873,90.893,680800000.0
2005-12-06 09:15:00,90.919,90.941,90.894,90.92,813600003.0
2005-12-06 09:20:00,90.932,90.961,90.903,90.924,855199995.0
2005-12-06 09:25:00,90.952,90.964,90.916,90.919,978999988.0
2005-12-06 09:30:00,90.936,90.954,90.909,90.932,877799996.0
2005-12-06 09:35:00,90.941,90.967,90.917,90.945,812700000.0
2005-12-06 09:40:00,90.924,90.986,90.924,90.943,975899993.0
2005-12-06 09:45:00,90.955,90.966,90.915,90.954,1221199993.0
2005-12-06 09:50:00,90.953,90.98,90.921,90.961,1145400006.0
2005-12-06 09:55:00,90.963,90.995,90.939,90.971,1086999999.0
2005-12-06 10:00:00,90.973,90.988,90.932,90.975,897000007.0
2005-12-06 10:05:00,90.956,90.976,90.936,90.949,1093199996.0
2005-12-06 10:10:00,90.958,91.021,90.941,91.01,753199992.0
2005-12-06 10:15:00,90.988,91.024,90.98,90.99,985199999.0
2005-12-06 10:20:00,90.998,91.032,90.976,91.001,869499995.0
2005-12-06 10:25:00,91.012,91.058,90.978,91.055,919999999.0
2005-12-06 10:30:00,91.053,91.106,91.032,91.102,831699995.0
2005-12-06 10:35:00,91.121,91.158,91.102,91.153,1027499996.0
2005-12-06 10:40:00,91.157,91.181,91.129,91.143,1292899998.0
2005-12-06 10:45:00,91.157,91.157,91.094,91.125,1028999999.0
2005-12-06 10:50:00,91.168,91.21,91.11,91.141,967699998.0
2005-12-06 10:55:00,91.161,91.174,91.122,91.174,1213300007.0
2005-12-06 11:00:00,91.169,91.185,91.127,91.15,914599997.0
2005-12-06 11:05:00,91.138,91.173,91.129,91.147,843899995.0
2005-12-06 11:10:00,91.17,91.214,91.15,91.2,964199997.0
2005-12-06 11:15:00,91.225,91.285,91.22,91.254,865699999.0
2005-12-06 11:20:00,91.257,91.284,91.203,91.222,1052700005.0
2005-12-06 11:25:00,91.225,91.238,91.182,91.22,910000003.0
2005-12-06 11:30:00,91.224,91.329,91.208,91.21,877200000.0
2005-12-06 11:35:00,91.218,91.225,91.16,91.179,994899999.0
2005-12-06 11:40:00,91.141,91.207,91.119,91.166,892099995.0
2005-12-06 11:45:00,91.172,91.215,91.155,91.177,1196099999.0
2005-12-06 11:50:00,91.187,91.199,91.13,91.156,1153199990.0
2005-12-06 11:55:00,91.157,91.174,91.133,91.155,799100002.0
2005-12-06 12:00:00,91.151,91.183,91.102,91.112,1115900000.0
2005-12-06 12:05:00,91.149,91.243,91.133,91.228,792799992.0
2005-12-06 12:10:00,91.202,91.226,91.162,91.194,862100000.0
2005-12-06 12:15:00,91.199,91.211,91.168,91.193,773099993.0
2005-12-06 12:20:00,91.198,91.222,91.152,91.17,1013999993.0
2005-12-06 12:25:00,91.163,91.163,91.071,91.11,1082599995.0
2005-12-06 12:30:00,91.102,91.121,91.07,91.103,974299995.0
2005-12-06 12:35:00,91.113,91.113,91.074,91.102,812600006.0
2005-12-06 12:40:00,91.076,91.119,91.072,91.094,959500003.0
2005-12-06 12:45:00,91.106,91.143,91.067,91.086,1005899992.0
2005-12-06 12:50:00,91.055,91.085,91.043,91.067,972699995.0
2005-12-06 12:55:00,91.088,91.108,91.065,91.093,1011199998.0
2005-12-06 13:00:00,91.074,91.107,91.041,91.041,648600007.0
2005-12-06 13:05:00,91.047,91.076,90.994,91.011,1047999998.0
2005-12-06 13:10:00,91.03,91.065,91.016,91.046,793299998.0
2005-12-06 13:15:00,91.06,91.101,91.042,91.1,1107700004.0
2005-12-06 13:20:00,91.089,91.104,91.06,91.066,949999989.0
2005-12-06 13:25:00,91.085,91.092,91.064,91.09,795499997.0
2005-12-06 13:30:00,91.078,91.107,91.06,91.103,795799996.0
2005-12-06 13:35:00,91.09,91.108,91.042,91.055,1007000000.0
2005-12-06 13:40:00,91.073,91.083,91.018,91.069,1130599998.0
2005-12-06 13:45:00,91.066,91.099,91.03,91.08,1134399986.0
2005-12-06 13:50:00,91.059,91.08,91.015,91.059,1028799996.0
2005-12-06 13:55:00,91.077,91.132,91.063,91.092,1077799999.0
2005-12-06 14:00:00,91.084,91.112,91.035,91.111,819099998.0
2005-12-06 14:05:00,91.075,91.103,91.023,91.076,934199996.0
2005-12-06 14:10:00,91.084,91.153,91.077,91.153,956500004.0
2005-12-06 14:15:00,91.153,91.169,91.123,91.151,1226799990.0
2005-12-06 14:20:00,91.173,91.184,91.124,91.165,963299994.0
2005-12-06 14:25:00,91.151,91.175,91.101,91.134,977699994.0
2005-12-06 14:30:00,91.107,91.129,91.061,91.063,855900001.0
2005-12-06 14:35:00,91.071,91.12,91.052,91.12,755999998.0
2005-12-06 14:40:00,91.109,91.127,91.058,91.074,1056299993.0
2005-12-06 14:45:00,91.056,91.158,91.056,91.135,860200004.0
2005-12-06 14:50:00,91.132,91.182,91.097,91.156,809699995.0
2005-12-06 14:55:00,91.161,91.202,91.144,91.182,1057199993.0
2005-12-06 15:00:00,91.154,91.183,91.137,91.148,795000001.0
2005-12-06 15:05:00,91.165,91.18,91.099,91.158,1258999994.0
2005-12-06 15:10:00,91.163,91.169,91.117,91.165,862100001.0
2005-12-06 15:15:00,91.156,91.167,91.105,91.14,876400005.0
2005-12-06 15:20:00,91.141,91.158,91.07,91.087,899400006.0
2005-12-06 15:25:00,91.073,91.107,91.066,91.107,973599996.0
2005-12-06 15:30:00,91.08,91.132,91.08,91.129,902099998.0
2005-12-06 15:35:00,91.124,91.129,91.093,91.112,900599998.0
2005-12-06 15:40:00,91.116,91.122,91.014,91.079,1189799992.0
2005-12-06 15:45:00,91.103,91.156,91.09,91.145,1030299994.0
2005-12-06 15:50:00,91.144,91.17,91.104,91.129,706700002.0
2005-12-06 15:55:00,91.112,91.148,91.112,91.143,1076899999.0
2005-12-06 16:00:00,91.145,91.157,91.08,91.103,938700001.0
2005-12-06 16:05:00,91.087,91.116,91.072,91.092,823500000.0
2005-12-06 16:10:00,91.102,91.17,91.094,91.117,858499998.0
2005-12-06 16:15:00,91.111,91.129,91.044,91.044,807099993.0
2005-12-06 16:20:00,91.049,91.087,91.031,91.076,1075599990.0
2005-12-06 16:25:00,91.069,91.105,91.017,91.061,954599999.0
2005-12-06 16:30:00,91.044,91.107,91.041,91.104,929000003.0
2005-12-06 16:35:00,91.106,91.116,91.036,91.036,922199999.0
2005-12-06 16:40:00,91.029,91.118,91.017,91.08,825399995.0
2005-12-06 16:45:00,91.081,91.108,91.051,91.098,893899993.0
2005-12-06 16:50:00,91.075,91.096,91.027,91.047,1024299998.0
2005-12-06 16:55:00,91.046,91.111,91.031,91.073,789900001.0
2005-12-06 17:00:00,91.078,91.103,91.016,91.045,987799997.0
2005-12-06 17:05:00,91.046,91.065,91.019,91.019,637800001.0
2005-12-06 17:10:00,91.039,91.085,91.012,91.058,880999999.0
2005-12-06 17:15:00,91.078,91.102,91.056,91.095,1124999996.0
2005-12-06 17:20:00,91.102,91.123,91.054,91.077,929200002.0
2005-12-06 17:25:00,91.061,91.097,91.044,91.072,1009299999.0
2005-12-06 17:30:00,91.049,91.074,91.015,91.037,925200000.0
2005-12-06 17:35:00,91.015,91.057,90.983,91.015,768999996.0
2005-12-06 17:40:00,91.005,91.063,90.983,91.05,1104299989.0
2005-12-06 17:45:00,91.05,91.083,91.031,91.082,792300001.0
2005-12-06 17:50:00,91.064,91.095,91.045,91.078,1082299998.0
2005-12-06 17:55:00,91.076,91.173,91.06,91.15,1043399993.0
2005-12-06 18:00:00,91.157,91.205,91.11,91.176,6633899982.0
2005-12-06 18:05:00,91.181,91.225,91.14,91.18,8818999960.0
2005-12-06 18:10:00,91.183,91.207,91.153,91.177,6787699983.0
2005-12-06 18:15:00,91.174,91.205,91.045,91.089,7967099979.0
2005-12-06 18:20:00,91.083,91.19,91.06,91.168,7941099977.0
2005-12-06 18:25:00,91.18,91.19,91.112,91.12,6813800005.0
2005-12-06 18:30:00,91.097,91.133,91.068,91.081,7706299980.0
2005-12-06 18:35:00,91.098,91.154,91.07,91.141,5610099968.0
2005-12-06 18:40:00,91.14,91.14,91.061,91.082,4191599998.0
2005-12-06 18:45:00,91.09,91.149,91.073,91.138,4182700005.0
2005-12-06 18:50:00,91.122,91.146,91.093,91.146,4056999970.0
2005-12-06 18:55:00,91.144,91.148,91.07,91.07,4014100010.0
2005-12-06 19:00:00,91.077,91.108,91.062,91.108,2910499992.0
2005-12-06 19:05:00,91.101,91.151,91.091,91.12,3535299990.0
2005-12-06 19:10:00,91.133,91.136,91.098,91.104,1849699999.0
2005-12-06 19:15:00,91.101,91.123,91.085,91.103,2773499989.0
2005-12-06 19:20:00,91.118,91.145,91.057,91.14,3111999988.0
2005-12-06 19:25:00,91.137,91.198,91.114,91.136,4614099982.0
2005-12-06 19:30:00,91.147,91.147,91.054,91.111,3642999987.0
2005-12-06 19:35:00,91.12,91.122,91.05,91.065,3244999983.0
2005-12-06 19:40:00,91.077,91.097,91.034,91.034,2976800008.0
2005-12-06 19:45:00,91.057,91.062,91.002,91.031,2511499993.0
2005-12-06 19:50:00,91.018,91.086,91.007,91.075,2480800005.0
2005-12-06 19:55:00,91.073,91.098,91.056,91.07,2912499994.0
2005-12-06 20:00:00,91.083,91.1,91.006,91.051,2147899997.0
2005-12-06 20:05:00,91.05,91.086,91.031,91.048,3221600004.0
2005-12-06 20:10:00,91.072,91.072,91.016,91.037,3963699990.0
2005-12-06 20:15:00,91.045,91.082,91.017,91.054,2430099996.0
2005-12-06 20:20:00,91.034,91.06,91.017,91.035,3099800000.0
2005-12-06 20:25:00,91.036,91.074,90.999,91.015,4189399989.0
2005-12-06 20:30:00,91.026,91.07,91.014,91.06,4591199975.0
2005-12-06 20:35:00,91.071,91.084,91.039,91.043,3539199989.0
2005-12-06 20:40:00,91.062,91.087,91.03,91.046,5010599989.0
2005-12-06 20:45:00,91.05,91.089,91.02,91.068,3589699999.0
2005-12-06 20:50:00,91.063,91.105,91.014,91.024,3632199978.0
2005-12-06 20:55:00,91.027,91.062,91.013,91.035,5187299972.0
2005-12-06 21:00:00,91.032,91.067,91.021,91.021,3892699987.0
2005-12-06 21:05:00,91.043,91.089,91.02,91.077,3141300005.0
2005-12-06 21:10:00,91.058,91.086,91.035,91.044,2895599998.0
2005-12-06 21:15:00,91.037,91.062,90.998,91.0,4438600003.0
2005-12-06 21:20:00,91.02,91.037,90.989,90.99,4803099999.0
2005-12-06 21:25:00,90.995,91.085,90.992,91.08,2875600010.0
2005-12-06 21:30:00,91.057,91.079,91.04,91.058,1785400000.0
2005-12-06 21:35:00,91.073,91.1,91.046,91.095,1968400001.0
2005-12-06 21:40:00,91.085,91.103,91.03,91.049,2471300008.0
2005-12-06 21:45:00,91.042,91.073,91.022,91.041,2190699995.0
2005-12-06 21:50:00,91.045,91.066,91.026,91.048,1832699999.0
2005-12-06 21:55:00,91.057,91.089,91.031,91.07,1332099994.0
2005-12-06 22:00:00,91.052,91.08,91.015,91.076,3027599990.0
2005-12-06 22:05:00,91.063,91.097,91.021,91.021,943699993.0
2005-12-06 22:10:00,91.046,91.046,91.009,91.011,1765400001.0
2005-12-06 22:15:00,91.013,91.035,90.981,91.015,1598999992.0
2005-12-06 22:20:00,91.0,91.022,90.97,90.979,1950199999.0
2005-12-06 22:25:00,90.995,91.008,90.962,90.995,1766399994.0
2005-12-06 22:30:00,90.979,91.002,90.945,90.982,2275499990.0
2005-12-06 22:35:00,91.005,91.012,90.961,90.963,1246500001.0
2005-12-06 22:40:00,90.961,91.02,90.958,91.009,1463600002.0
2005-12-06 22:45:00,91.007,91.017,90.951,90.964,1476599993.0
2005-12-06 22:50:00,90.978,90.995,90.929,90.995,1546199999.0
2005-12-06 22:55:00,90.978,91.015,90.903,90.903,1653899996.0
2005-12-06 23:00:00,90.993,91.018,90.904,91.006,945300000.0
2005-12-06 23:05:00,91.005,91.016,90.969,90.971,831600000.0
2005-12-06 23:10:00,90.992,91.012,90.974,90.987,1056200002.0
2005-12-06 23:15:00,91.005,91.011,90.965,90.979,937199999.0
2005-12-06 23:20:00,90.977,90.998,90.928,90.981,1147799996.0
2005-12-06 23:25:00,90.977,90.997,90.948,90.974,983799987.0
2005-12-06 23:30:00,90.992,90.995,90.948,90.98,844699997.0
2005-12-06 23:35:00,90.966,90.994,90.874,90.936,997599994.0
2005-12-06 23:40:00,90.954,90.987,90.941,90.964,1081599994.0
2005-12-06 23:45:00,90.958,90.997,90.924,90.961,763999994.0
2005-12-06 23:50:00,90.944,90.996,90.925,90.992,765199996.0
2005-12-06 23:55:00,91.003,91.012,90.977,91.0,999499998.0
2005-12-07 00:00:00,90.99,91.024,90.959,90.983,925699999.0
2005-12-07 00:05:00,90.999,91.024,90.949,90.969,896199999.0
2005-12-07 00:10:00,90.966,91.001,90.933,90.955,1008199994.0
2005-12-07 00:15:00,90.992,91.011,90.939,90.973,791999992.0
2005-12-07 00:20:00,90.95,91.017,90.933,90.933,1238800004.0
2005-12-07 00:25:00,90.943,91.015,90.943,90.999,1061200002.0
2005-12-07 00:30:00,90.987,90.993,90.936,90.96,989699998.0
2005-12-07 00:35:00,90.952,90.956,90.895,90.913,822100000.0
2005-12-07 00:40:00,90.922,90.968,90.913,90.963,1157500005.0
2005-12-07 00:45:00,90.946,90.964,90.906,90.918,698500001.0
2005-12-07 00:50:00,90.93,90.97,90.906,90.947,811599996.0
2005-12-07 00:55:00,90.955,90.975,90.903,90.903,879800002.0
2005-12-07 01:00:00,90.898,90.925,90.859,90.905,1018599998.0
2005-12-07 01:05:00,90.903,90.912,90.866,90.889,1095199995.0
2005-12-07 01:10:00,90.884,90.887,90.832,90.855,1019599993.0
2005-12-07 01:15:00,90.83,90.914,90.83,90.912,877299996.0
2005-12-07 01:20:00,90.901,90.909,90.859,90.859,963699993.0
2005-12-07 01:25:00,90.866,90.925,90.855,90.856,990499998.0
2005-12-07 01:30:00,90.859,90.891,90.802,90.834,1028799991.0
2005-12-07 01:35:00,90.836,90.854,90.783,90.786,805300001.0
2005-12-07 01:40:00,90.81,90.821,90.782,90.802,968099995.0
2005-12-07 01:45:00,90.793,90.825,90.78,90.8,1019900001.0
2005-12-07 01:50:00,90.818,90.849,90.779,90.822,870400005.0
2005-12-07 01:55:00,90.827,90.832,90.784,90.794,1025499995.0
2005-12-07 02:00:00,90.797,90.839,90.784,90.8,1159500003.0
2005-12-07 02:05:00,90.821,90.844,90.79,90.81,1008899990.0
2005-12-07 02:10:00,90.792,90.83,90.772,90.83,706399997.0
2005-12-07 02:15:00,90.832,90.845,90.78,90.78,1159599994.0
2005-12-07 02:20:00,90.795,90.835,90.79,90.819,1168099999.0
2005-12-07 02:25:00,90.804,90.827,90.684,90.694,934300001.0
2005-12-07 02:30:00,90.7,90.732,90.613,90.717,880299999.0
2005-12-07 02:35:00,90.704,90.721,90.525,90.545,1055199994.0
2005-12-07 02:40:00,90.528,90.55,90.395,90.432,850000000.0
2005-12-07 02:45:00,90.407,90.433,90.387,90.413,917700006.0
2005-12-07 02:50:00,90.388,90.42,90.352,90.397,767400006.0
2005-12-07 02:55:00,90.374,90.481,90.367,90.445,1190100006.0
2005-12-07 03:00:00,90.453,90.522,90.453,90.5,847800004.0
2005-12-07 03:05:00,90.484,90.54,90.478,90.536,1069700004.0
2005-12-07 03:10:00,90.541,90.6,90.527,90.558,1064900003.0
2005-12-07 03:15:00,90.576,90.586,90.544,90.553,818499999.0
2005-12-07 03:20:00,90.563,90.657,90.545,90.607,975100001.0
2005-12-07 03:25:00,90.606,90.643,90.585,90.605,1015999992.0
2005-12-07 03:30:00,90.639,90.663,90.597,90.631,1103899997.0
2005-12-07 03:35:00,90.631,90.669,90.618,90.644,766600001.0
2005-12-07 03:40:00,90.656,90.678,90.618,90.641,1165999996.0
2005-12-07 03:45:00,90.661,90.693,90.644,90.672,969399996.0
2005-12-07 03:50:00,90.631,90.682,90.631,90.647,782200005.0
2005-12-07 03:55:00,90.647,90.729,90.647,90.725,942300006.0
2005-12-07 04:00:00,90.727,90.764,90.671,90.69,1154700001.0
2005-12-07 04:05:00,90.686,90.704,90.646,90.66,896500006.0
2005-12-07 04:10:00,90.651,90.68,90.631,90.661,712300008.0
2005-12-07 04:15:00,90.654,90.698,90.648,90.676,886099998.0
2005-12-07 04:20:00,90.668,90.711,90.645,90.667,591000008.0
2005-12-07 04:25:00,90.651,90.677,90.612,90.612,932399991.0
2005-12-07 04:30:00,90.639,90.658,90.572,90.58,1033299996.0
2005-12-07 04:35:00,90.562,90.59,90.537,90.57,805600001.0
2005-12-07 04:40:00,90.55,90.613,90.538,90.59,984400001.0
2005-12-07 04:45:00,90.579,90.645,90.577,90.645,753299995.0
2005-12-07 04:50:00,90.642,90.65,90.603,90.637,1173700006.0
2005-12-07 04:55:00,90.632,90.641,90.587,90.599,857399999.0
2005-12-07 05:00:00,90.609,90.623,90.579,90.623,862200000.0
2005-12-07 05:05:00,90.623,90.624,90.561,90.595,929600002.0
2005-12-07 05:10:00,90.587,90.63,90.579,90.616,830999996.0
2005-12-07 05:15:00,90.596,90.643,90.594,90.632,1127999999.0
2005-12-07 05:20:00,90.623,90.691,90.597,90.661,1091700000.0
2005-12-07 05:25:00,90.642,90.663,90.618,90.638,966600006.0
2005-12-07 05:30:00,90.641,90.643,90.574,90.594,886099994.0
2005-12-07 05:35:00,90.586,90.63,90.574,90.623,1067300008.0
2005-12-07 05:40:00,90.594,90.622,90.57,90.603,967799996.0
2005-12-07 05:45:00,90.622,90.634,90.59,90.59,807499995.0
2005-12-07 05:50:00,90.622,90.638,90.593,90.616,940600001.0
2005-12-07 05:55:00,90.632,90.672,90.603,90.668,972199996.0
2005-12-07 06:00:00,90.661,90.689,90.597,90.622,934700000.0
2005-12-07 06:05:00,90.604,90.636,90.587,90.606,783900001.0
2005-12-07 06:10:00,90.612,90.612,90.505,90.525,747100000.0
2005-12-07 06:15:00,90.537,90.578,90.514,90.54,976400002.0
2005-12-07 06:20:00,90.55,90.588,90.55,90.56,1025700002.0
2005-12-07 06:25:00,90.574,90.59,90.538,90.59,1041400001.0
2005-12-07 06:30:00,90.587,90.591,90.544,90.59,919599996.0
2005-12-07 06:35:00,90.595,90.618,90.563,90.592,914199997.0
2005-12-07 06:40:00,90.613,90.627,90.569,90.591,1080500002.0
2005-12-07 06:45:00,90.592,90.615,90.576,90.597,888899996.0
2005-12-07 06:50:00,90.591,90.602,90.545,90.573,961799986.0
2005-12-07 06:55:00,90.566,90.594,90.545,90.562,984699997.0
2005-12-07 07:00:00,90.561,90.569,90.494,90.506,998100006.0
2005-12-07 07:05:00,90.495,90.529,90.472,90.511,905199999.0
2005-12-07 07:10:00,90.533,90.572,90.512,90.566,916000005.0
2005-12-07 07:15:00,90.55,90.564,90.518,90.564,932599995.0
2005-12-07 07:20:00,90.542,90.57,90.509,90.538,699599998.0
2005-12-07 07:25:00,90.533,90.54,90.483,90.494,945300002.0
2005-12-07 07:30:00,90.491,90.513,90.447,90.465,948399999.0
2005-12-07 07:35:00,90.453,90.5,90.449,90.477,1095199998.0
2005-12-07 07:40:00,90.456,90.485,90.452,90.467,741299992.0
2005-12-07 07:45:00,90.458,90.48,90.416,90.434,1062600000.0
2005-12-07 07:50:00,90.448,90.482,90.413,90.449,829499993.0
2005-12-07 07:55:00,90.456,90.463,90.373,90.43,846100003.0
2005-12-07 08:00:00,90.455,90.48,90.42,90.451,871999994.0
2005-12-07 08:05:00,90.45,90.478,90.42,90.434,997000006.0
2005-12-07 08:10:00,90.393,90.437,90.369,90.401,929299998.0
2005-12-07 08:15:00,90.421,90.45,90.397,90.437,825699996.0
2005-12-07 08:20:00,90.433,90.453,90.401,90.443,1028699994.0
2005-12-07 08:25:00,90.4,90.472,90.4,90.439,914899996.0
2005-12-07 08:30:00,90.431,90.521,90.419,90.491,1289200000.0
2005-12-07 08:35:00,90.495,90.509,90.462,90.485,785199999.0
2005-12-07 08:40:00,90.464,90.502,90.445,90.466,1073499995.0
2005-12-07 08:45:00,90.466,90.511,90.452,90.508,1251199989.0
2005-12-07 08:50:00,90.51,90.512,90.46,90.497,842400003.0
2005-12-07 08:55:00,90.48,90.493,90.424,90.427,858699995.0
2005-12-07 09:00:00,90.414,90.453,90.379,90.401,968399995.0
2005-12-07 09:05:00,90.422,90.429,90.381,90.381,923999997.0
2005-12-07 09:10:00,90.359,90.418,90.297,90.297,812499992.0
2005-12-07 09:15:00,90.317,90.33,90.231,90.248,941299998.0
2005-12-07 09:20:00,90.263,90.311,90.236,90.3,986200000.0
2005-12-07 09:25:00,90.298,90.348,90.286,90.322,1055699999.0
2005-12-07 09:30:00,90.336,90.344,90.283,90.295,834899996.0
2005-12-07 09:35:00,90.317,90.351,90.288,90.334,859199991.0
2005-12-07 09:40:00,90.316,90.362,90.303,90.335,760899996.0
2005-12-07 09:45:00,90.344,90.426,90.344,90.417,1017800001.0
2005-12-07 09:50:00,90.398,90.434,90.336,90.357,1093199990.0
2005-12-07 09:55:00,90.35,90.35,90.276,90.294,1098699996.0
2005-12-07 10:00:00,90.276,90.284,90.225,90.238,737300004.0
2005-12-07 10:05:00,90.231,90.285,90.203,90.236,1104599993.0
2005-12-07 10:10:00,90.244,90.282,90.233,90.248,804999997.0
2005-12-07 10:15:00,90.237,90.282,90.23,90.275,906399999.0
2005-12-07 10:20:00,90.295,90.364,90.284,90.343,811799997.0
2005-12-07 10:25:00,90.351,90.459,90.347,90.425,1070799989.0
2005-12-07 10:30:00,90.428,90.437,90.378,90.422,843000004.0
2005-12-07 10:35:00,90.418,90.429,90.365,90.392,1085200004.0
2005-12-07 10:40:00,90.381,90.412,90.371,90.392,1242899998.0
2005-12-07 10:45:00,90.383,90.424,90.379,90.397,915199999.0
2005-12-07 10:50:00,90.407,90.434,90.376,90.419,920799999.0
2005-12-07 10:55:00,90.405,90.437,90.391,90.411,1091999990.0
2005-12-07 11:00:00,90.419,90.419,90.342,90.365,965200005.0
2005-12-07 11:05:00,90.355,90.389,90.325,90.385,806999997.0
2005-12-07 11:10:00,90.377,90.425,90.353,90.371,943599999.0
2005-12-07 11:15:00,90.387,90.416,90.347,90.362,975000002.0
2005-12-07 11:20:00,90.374,90.426,90.374,90.417,871099994.0
2005-12-07 11:25:00,90.423,90.45,90.409,90.422,797600002.0
2005-12-07 11:30:00,90.422,90.441,90.393,90.441,996900004.0
2005-12-07 11:35:00,90.453,90.457,90.379,90.392,1144399988.0
2005-12-07 11:40:00,90.382,90.449,90.358,90.423,897299995.0
2005-12-07 11:45:00,90.453,90.458,90.407,90.415,1337199998.0
2005-12-07 11:50:00,90.403,90.434,90.384,90.404,1250400008.0
2005-12-07 11:55:00,90.382,90.435,90.342,90.431,754399996.0
2005-12-07 12:00:00,90.426,90.472,90.38,90.38,869699999.0
2005-12-07 12:05:00,90.36,90.399,90.346,90.383,951499999.0
2005-12-07 12:10:00,90.387,90.443,90.366,90.408,967799998.0
2005-12-07 12:15:00,90.41,90.438,90.388,90.425,726399993.0
2005-12-07 12:20:00,90.406,90.432,90.383,90.402,989500001.0
2005-12-07 12:25:00,90.401,90.425,90.36,90.382,1205900003.0
2005-12-07 12:30:00,90.363,90.38,90.334,90.351,1120799995.0
2005-12-07 12:35:00,90.345,90.36,90.318,90.35,1064299995.0
2005-12-07 12:40:00,90.337,90.362,90.318,90.335,902800002.0
2005-12-07 12:45:00,90.338,90.395,90.272,90.389,1035399994.0
2005-12-07 12:50:00,90.382,90.43,90.366,90.396,1061499995.0
2005-12-07 12:55:00,90.404,90.416,90.37,90.393,907200004.0
2005-12-07 13:00:00,90.39,90.4,90.33,90.363,684100003.0
2005-12-07 13:05:00,90.361,90.367,90.324,90.35,1230700011.0
2005-12-07 13:10:00,90.349,90.388,90.341,90.36,977200001.0
2005-12-07 13:15:00,90.36,90.378,90.332,90.353,1046299998.0
2005-12-07 13:20:00,90.365,90.407,90.357,90.37,1000999992.0
2005-12-07 13:25:00,90.38,90.422,90.365,90.388,954199995.0
2005-12-07 13:30:00,90.372,90.399,90.342,90.355,1068300000.0
2005-12-07 13:35:00,90.363,90.394,90.318,90.345,948400002.0
2005-12-07 13:40:00,90.33,90.382,90.325,90.377,1063699988.0
2005-12-07 13:45:00,90.354,90.383,90.33,90.362,996699994.0
2005-12-07 13:50:00,90.371,90.425,90.355,90.4,853000003.0
2005-12-07 13:55:00,90.408,90.446,90.394,90.402,909899999.0
2005-12-07 14:00:00,90.4,90.416,90.365,90.396,675899999.0
2005-12-07 14:05:00,90.377,90.396,90.331,90.331,838800000.0
2005-12-07 14:10:00,90.338,90.402,90.332,90.381,948899994.0
2005-12-07 14:15:00,90.407,90.413,90.358,90.403,1068199994.0
2005-12-07 14:20:00,90.394,90.407,90.32,90.334,830000002.0
2005-12-07 14:25:00,90.345,90.358,90.304,90.349,1020099990.0
2005-12-07 14:30:00,90.338,90.365,90.317,90.34,868199999.0
2005-12-07 14:35:00,90.338,90.37,90.319,90.334,826400004.0
2005-12-07 14:40:00,90.327,90.348,90.28,90.348,841799992.0
2005-12-07 14:45:00,90.343,90.375,90.319,90.329,931899995.0
2005-12-07 14:50:00,90.337,90.356,90.311,90.339,952400003.0
2005-12-07 14:55:00,90.339,90.357,90.317,90.35,834799997.0
2005-12-07 15:00:00,90.337,90.376,90.313,90.351,782599998.0
2005-12-07 15:05:00,90.356,90.363,90.24,90.28,1147999996.0
2005-12-07 15:10:00,90.277,90.302,90.263,90.276,885499996.0
2005-12-07 15:15:00,90.258,90.33,90.25,90.327,1041799995.0
2005-12-07 15:20:00,90.305,90.337,90.287,90.287,760099994.0
2005-12-07 15:25:00,90.302,90.346,90.273,90.334,1017699989.0
2005-12-07 15:30:00,90.33,90.407,90.33,90.372,841999998.0
2005-12-07 15:35:00,90.372,90.407,90.364,90.39,932099995.0
2005-12-07 15:40:00,90.374,90.431,90.31,90.398,815399998.0
2005-12-07 15:45:00,90.421,90.457,90.379,90.436,1126499996.0
2005-12-07 15:50:00,90.455,90.455,90.399,90.405,849700007.0
2005-12-07 15:55:00,90.371,90.401,90.304,90.346,850899999.0
2005-12-07 16:00:00,90.322,90.34,90.275,90.32,1044699995.0
2005-12-07 16:05:00,90.328,90.343,90.305,90.32,956700006.0
2005-12-07 16:10:00,90.336,90.336,90.289,90.309,702199993.0
2005-12-07 16:15:00,90.297,90.32,90.272,90.28,852899999.0
2005-12-07 16:20:00,90.297,90.324,90.277,90.316,1096400002.0
2005-12-07 16:25:00,90.3,90.328,90.272,90.274,885099996.0
2005-12-07 16:30:00,90.261,90.3,90.249,90.286,794699998.0
2005-12-07 16:35:00,90.271,90.382,90.267,90.347,845199999.0
2005-12-07 16:40:00,90.375,90.416,90.351,90.411,1026600006.0
2005-12-07 16:45:00,90.407,90.43,90.368,90.383,949599994.0
2005-12-07 16:50:00,90.391,90.423,90.338,90.354,999600000.0
2005-12-07 16:55:00,90.358,90.405,90.321,90.381,823900000.0
2005-12-07 17:00:00,90.382,90.395,90.342,90.365,898900001.0
2005-12-07 17:05:00,90.356,90.392,90.33,90.375,850399995.0
2005-12-07 17:10:00,90.381,90.384,90.333,90.343,1012500000.0
2005-12-07 17:15:00,90.347,90.367,90.322,90.351,715999998.0
2005-12-07 17:20:00,90.359,90.376,90.327,90.353,1014299999.0
2005-12-07 17:25:00,90.371,90.397,90.343,90.373,1132700002.0
2005-12-07 17:30:00,90.37,90.405,90.352,90.392,984999993.0
2005-12-07 17:35:00,90.396,90.412,90.366,90.382,893599999.0
2005-12-07 17:40:00,90.387,90.417,90.371,90.403,905499999.0
2005-12-07 17:45:00,90.392,90.399,90.349,90.359,872400001.0
2005-12-07 17:50:00,90.372,90.415,90.358,90.365,992699999.0
2005-12-07 17:55:00,90.372,90.402,90.331,90.341,960100000.0
2005-12-07 18:00:00,90.318,90.401,90.29,90.359,7454499987.0
2005-12-07 18:05:00,90.363,90.48,90.328,90.336,8861099990.0
2005-12-07 18:10:00,90.345,90.391,90.323,90.381,6566099976.0
2005-12-07 18:15:00,90.37,90.399,90.358,90.375,7934699966.0
2005-12-07 18:20:00,90.399,90.419,90.35,90.408,8473299971.0
2005-12-07 18:25:00,90.35,90.442,90.35,90.419,7660199996.0
2005-12-07 18:30:00,90.397,90.458,90.377,90.434,7196899984.0
2005-12-07 18:35:00,90.457,90.475,90.403,90.428,5200399995.0
2005-12-07 18:40:00,90.434,90.497,90.416,90.478,4533200001.0
2005-12-07 18:45:00,90.483,90.49,90.417,90.433,3904499993.0
2005-12-07 18:50:00,90.43,90.44,90.398,90.423,4261400006.0
2005-12-07 18:55:00,90.413,90.414,90.263,90.268,4054500000.0
2005-12-07 19:00:00,90.269,90.409,90.269,90.401,2520699991.0
2005-12-07 19:05:00,90.387,90.427,90.366,90.387,3470299991.0
2005-12-07 19:10:00,90.403,90.409,90.344,90.359,1979699994.0
2005-12-07 19:15:00,90.354,90.36,90.304,90.33,2714599992.0
2005-12-07 19:20:00,90.323,90.363,90.282,90.323,3110799998.0
2005-12-07 19:25:00,90.324,90.385,90.301,90.379,5053999984.0
2005-12-07 19:30:00,90.377,90.407,90.342,90.359,3654499973.0
2005-12-07 19:35:00,90.38,90.395,90.34,90.346,3253300003.0
2005-12-07 19:40:00,90.344,90.388,90.335,90.36,2997699993.0
2005-12-07 19:45:00,90.356,90.373,90.307,90.33,2521799993.0
2005-12-07 19:50:00,90.324,90.392,90.313,90.361,3126500004.0
2005-12-07 19:55:00,90.384,90.398,90.351,90.378,2933200005.0
2005-12-07 20:00:00,90.395,90.396,90.325,90.388,2074099996.0
2005-12-07 20:05:00,90.366,90.438,90.336,90.411,3232799999.0
2005-12-07 20:10:00,90.434,90.488,90.418,90.466,4253299995.0
2005-12-07 20:15:00,90.455,90.478,90.425,90.437,2143799992.0
2005-12-07 20:20:00,90.416,90.45,90.408,90.412,3267799988.0
2005-12-07 20:25:00,90.408,90.438,90.383,90.414,4116199999.0
2005-12-07 20:30:00,90.407,90.428,90.39,90.41,4405199997.0
2005-12-07 20:35:00,90.409,90.439,90.395,90.412,3073299999.0
2005-12-07 20:40:00,90.419,90.475,90.41,90.451,5192499983.0
2005-12-07 20:45:00,90.468,90.479,90.405,90.412,3827299977.0
2005-12-07 20:50:00,90.434,90.448,90.399,90.418,3627299991.0
2005-12-07 20:55:00,90.417,90.443,90.397,90.417,4937699998.0
2005-12-07 21:00:00,90.42,90.443,90.372,90.372,4002100000.0
2005-12-07 21:05:00,90.393,90.414,90.365,90.403,3305899992.0
2005-12-07 21:10:00,90.408,90.427,90.382,90.411,2791699993.0
2005-12-07 21:15:00,90.409,90.473,90.364,90.442,4168699986.0
2005-12-07 21:20:00,90.457,90.529,90.445,90.5,4656199981.0
2005-12-07 21:25:00,90.479,90.502,90.318,90.367,2964900003.0
2005-12-07 21:30:00,90.389,90.437,90.372,90.38,1593899995.0
2005-12-07 21:35:00,90.397,90.428,90.376,90.387,1975699995.0
2005-12-07 21:40:00,90.381,90.403,90.356,90.378,2438399998.0
2005-12-07 21:45:00,90.38,90.435,90.374,90.423,1870899988.0
2005-12-07 21:50:00,90.423,90.445,90.402,90.435,1401599991.0
2005-12-07 21:55:00,90.416,90.491,90.415,90.491,1295500001.0
2005-12-07 22:00:00,90.476,90.513,90.425,90.432,2725799989.0
2005-12-07 22:05:00,90.442,90.488,90.415,90.437,812199998.0
2005-12-07 22:10:00,90.444,90.468,90.382,90.402,1616999992.0
2005-12-07 22:15:00,90.385,90.412,90.363,90.376,1594199998.0
2005-12-07 22:20:00,90.393,90.472,90.373,90.471,1647999997.0
2005-12-07 22:25:00,90.466,90.498,90.414,90.47,1355399998.0
2005-12-07 22:30:00,90.469,90.502,90.441,90.458,2632899997.0
2005-12-07 22:35:00,90.467,90.508,90.447,90.458,1073799998.0
2005-12-07 22:40:00,90.452,90.491,90.439,90.477,1299699993.0
2005-12-07 22:45:00,90.457,90.49,90.407,90.436,1592399990.0
2005-12-07 22:50:00,90.408,90.464,90.397,90.437,1486299996.0
2005-12-07 22:55:00,90.416,90.468,90.372,90.372,1620700003.0
2005-12-07 23:00:00,90.45,90.455,90.37,90.453,1097600004.0
2005-12-07 23:05:00,90.451,90.479,90.425,90.468,880900000.0
2005-12-07 23:10:00,90.464,90.487,90.445,90.453,950199999.0
2005-12-07 23:15:00,90.448,90.477,90.433,90.448,1046300001.0
2005-12-07 23:20:00,90.46,90.469,90.378,90.423,865599999.0
2005-12-07 23:25:00,90.4,90.42,90.352,90.395,999499994.0
2005-12-07 23:30:00,90.398,90.4,90.346,90.362,1049799996.0
2005-12-07 23:35:00,90.377,90.412,90.323,90.38,935999989.0
2005-12-07 23:40:00,90.391,90.436,90.391,90.419,1082800003.0
2005-12-07 23:45:00,90.418,90.453,90.405,90.441,883399998.0
2005-12-07 23:50:00,90.423,90.454,90.404,90.429,725000002.0
2005-12-07 23:55:00,90.44,90.47,90.428,90.442,913199999.0
2005-12-08 00:00:00,90.463,90.49,90.414,90.456,996500006.0
2005-12-08 00:05:00,90.474,90.489,90.428,90.449,928699996.0
2005-12-08 00:10:00,90.46,90.502,90.429,90.468,1201900006.0
2005-12-08 00:15:00,90.449,90.511,90.427,90.459,1125600002.0
2005-12-08 00:20:00,90.455,90.506,90.442,90.458,1167599985.0
2005-12-08 00:25:00,90.453,90.493,90.426,90.434,1082899992.0
2005-12-08 00:30:00,90.441,90.443,90.39,90.413,726399992.0
2005-12-08 00:35:00,90.411,90.443,90.395,90.424,934099998.0
2005-12-08 00:40:00,90.445,90.474,90.414,90.431,905399998.0
2005-12-08 00:45:00,90.441,90.46,90.42,90.434,811699994.0
2005-12-08 00:50:00,90.449,90.459,90.416,90.442,768299997.0
2005-12-08 00:55:00,90.46,90.468,90.436,90.455,1029000000.0
2005-12-08 01:00:00,90.439,90.466,90.42,90.448,951999995.0
2005-12-08 01:05:00,90.433,90.472,90.396,90.414,834800004.0
2005-12-08 01:10:00,90.418,90.435,90.395,90.395,1064099998.0
2005-12-08 01:15:00,90.401,90.453,90.384,90.45,1073800007.0
2005-12-08 01:20:00,90.441,90.449,90.396,90.396,870899997.0
2005-12-08 01:25:00,90.425,90.452,90.391,90.43,992700006.0
2005-12-08 01:30:00,90.429,90.48,90.42,90.456,1036300002.0
2005-12-08 01:35:00,90.473,90.474,90.435,90.465,762999996.0
2005-12-08 01:40:00,90.472,90.485,90.399,90.399,887799998.0
2005-12-08 01:45:00,90.425,90.479,90.402,90.442,895199997.0
2005-12-08 01:50:00,90.429,90.455,90.417,90.44,1030600000.0
2005-12-08 01:55:00,90.441,90.482,90.423,90.456,797100001.0
2005-12-08 02:00:00,90.457,90.487,90.394,90.412,1044200001.0
2005-12-08 02:05:00,90.397,90.416,90.368,90.402,1043999997.0
2005-12-08 02:10:00,90.419,90.47,90.41,90.468,975799996.0
2005-12-08 02:15:00,90.469,90.497,90.434,90.47,1145599997.0
2005-12-08 02:20:00,90.475,90.494,90.444,90.455,916600000.0
2005-12-08 02:25:00,90.437,90.46,90.366,90.395,1010500002.0
2005-12-08 02:30:00,90.427,90.506,90.416,90.478,826299997.0
2005-12-08 02:35:00,90.483,90.5,90.431,90.431,976600002.0
2005-12-08 02:40:00,90.454,90.497,90.44,90.465,972499994.0
2005-12-08 02:45:00,90.46,90.536,90.46,90.53,979000004.0
2005-12-08 02:50:00,90.517,90.545,90.493,90.528,950399997.0
2005-12-08 02:55:00,90.523,90.55,90.456,90.469,918700000.0
2005-12-08 03:00:00,90.482,90.504,90.46,90.482,926599999.0
2005-12-08 03:05:00,90.462,90.487,90.43,90.469,950599996.0
2005-12-08 03:10:00,90.477,90.493,90.427,90.427,951499999.0
2005-12-08 03:15:00,90.445,90.468,90.423,90.431,992000010.0
2005-12-08 03:20:00,90.453,90.474,90.426,90.459,1247700000.0
2005-12-08 03:25:00,90.456,90.456,90.306,90.314,1048199995.0
2005-12-08 03:30:00,90.336,90.364,90.299,90.342,977899995.0
2005-12-08 03:35:00,90.33,90.362,90.315,90.345,956199999.0
2005-12-08 03:40:00,90.345,90.369,90.289,90.343,986499999.0
2005-12-08 03:45:00,90.365,90.365,90.275,90.299,946799995.0
2005-12-08 03:50:00,90.303,90.325,90.238,90.271,743200000.0
2005-12-08 03:55:00,90.258,90.302,90.223,90.249,980899997.0
2005-12-08 04:00:00,90.231,90.248,90.186,90.21,1063300002.0
2005-12-08 04:05:00,90.211,90.223,90.16,90.196,918200001.0
2005-12-08 04:10:00,90.209,90.225,90.178,90.182,748200002.0
2005-12-08 04:15:00,90.173,90.23,90.158,90.215,996699997.0
2005-12-08 04:20:00,90.191,90.214,90.066,90.081,630800001.0
2005-12-08 04:25:00,90.082,90.096,90.036,90.081,862399999.0
2005-12-08 04:30:00,90.07,90.114,90.065,90.065,1058799993.0
2005-12-08 04:35:00,90.058,90.077,90.03,90.074,947899994.0
2005-12-08 04:40:00,90.064,90.107,90.063,90.103,1089500006.0
2005-12-08 04:45:00,90.083,90.114,90.041,90.059,1025499994.0
2005-12-08 04:50:00,90.046,90.082,90.031,90.033,1275099995.0
2005-12-08 04:55:00,90.029,90.039,89.987,90.003,677599999.0
2005-12-08 05:00:00,89.995,90.043,89.983,90.028,918200002.0
2005-12-08 05:05:00,90.043,90.092,90.001,90.084,1009899992.0
2005-12-08 05:10:00,90.074,90.079,89.993,90.003,942700000.0
2005-12-08 05:15:00,90.012,90.024,89.968,90.008,944699998.0
2005-12-08 05:20:00,89.995,90.013,89.962,89.964,1109100001.0
2005-12-08 05:25:00,89.975,89.993,89.909,89.926,992500005.0
2005-12-08 05:30:00,89.947,89.961,89.817,89.849,1054199988.0
2005-12-08 05:35:00,89.857,89.862,89.794,89.834,1040999993.0
2005-12-08 05:40:00,89.822,89.88,89.819,89.88,772499998.0
2005-12-08 05:45:00,89.862,89.925,89.858,89.903,897499993.0
2005-12-08 05:50:00,89.903,89.929,89.879,89.907,914700003.0
2005-12-08 05:55:00,89.926,89.95,89.908,89.908,720200003.0
2005-12-08 06:00:00,89.904,89.958,89.904,89.945,1086899994.0
2005-12-08 06:05:00,89.965,89.973,89.927,89.951,944199998.0
2005-12-08 06:10:00,89.948,90.0,89.938,89.981,824799992.0
2005-12-08 06:15:00,89.985,89.993,89.944,89.953,1208299996.0
2005-12-08 06:20:00,89.974,90.009,89.959,89.985,1108199996.0
2005-12-08 06:25:00,89.982,89.999,89.957,89.977,962399995.0
2005-12-08 06:30:00,89.973,89.992,89.938,89.948,931200002.0
2005-12-08 06:35:00,89.963,89.982,89.94,89.954,1130199997.0
2005-12-08 06:40:00,89.97,89.996,89.937,89.987,941500006.0
2005-12-08 06:45:00,89.97,89.992,89.953,89.958,846199999.0
2005-12-08 06:50:00,89.97,89.98,89.912,89.943,1204000000.0
2005-12-08 06:55:00,89.924,89.967,89.917,89.967,880899997.0
2005-12-08 07:00:00,89.948,89.972,89.937,89.953,668899996.0
2005-12-08 07:05:00,89.953,89.997,89.921,89.978,715500001.0
2005-12-08 07:10:00,89.987,90.0,89.957,89.977,1024700002.0
2005-12-08 07:15:00,89.946,89.983,89.933,89.953,946699991.0
2005-12-08 07:20:00,89.961,90.005,89.944,89.99,881800002.0
2005-12-08 07:25:00,90.003,90.027,89.962,89.976,798899998.0
2005-12-08 07:30:00,89.957,90.018,89.953,90.0,837200001.0
2005-12-08 07:35:00,89.998,90.052,89.996,90.0,863399996.0
2005-12-08 07:40:00,90.015,90.015,89.955,89.998,975300000.0
2005-12-08 07:45:00,89.971,90.015,89.929,89.975,990900001.0
2005-12-08 07:50:00,89.991,90.01,89.94,89.97,891600000.0
2005-12-08 07:55:00,89.951,89.985,89.916,89.969,786500005.0
2005-12-08 08:00:00,89.99,90.023,89.969,89.998,837599994.0
2005-12-08 08:05:00,89.985,90.023,89.957,89.968,1170399999.0
2005-12-08 08:10:00,89.948,89.968,89.882,89.893,980699994.0
2005-12-08 08:15:00,89.857,89.896,89.842,89.846,699199995.0
2005-12-08 08:20:00,89.849,89.886,89.808,89.825,975999988.0
2005-12-08 08:25:00,89.79,89.905,89.79,89.893,846699998.0
2005-12-08 08:30:00,89.9,89.913,89.859,89.892,1209499993.0
2005-12-08 08:35:00,89.897,89.916,89.865,89.903,749299997.0
2005-12-08 08:40:00,89.894,89.933,89.886,89.932,900400001.0
2005-12-08 08:45:00,89.937,89.969,89.924,89.952,814599997.0
2005-12-08 08:50:00,89.957,89.963,89.926,89.953,898599999.0
2005-12-08 08:55:00,89.929,89.966,89.901,89.934,1005500004.0
2005-12-08 09:00:00,89.943,89.97,89.92,89.941,1054899999.0
2005-12-08 09:05:00,89.946,89.968,89.915,89.946,867899998.0
2005-12-08 09:10:00,89.953,89.973,89.921,89.921,751999995.0
2005-12-08 09:15:00,89.919,89.977,89.916,89.97,959000000.0
2005-12-08 09:20:00,89.982,89.988,89.941,89.96,877900002.0
2005-12-08 09:25:00,89.963,89.996,89.932,89.97,844599999.0
2005-12-08 09:30:00,89.99,90.004,89.962,89.99,886699993.0
2005-12-08 09:35:00,89.977,89.991,89.933,89.95,861599995.0
2005-12-08 09:40:00,89.949,89.982,89.93,89.953,852699996.0
2005-12-08 09:45:00,89.963,89.99,89.9,89.91,1116799999.0
2005-12-08 09:50:00,89.925,89.997,89.921,89.974,1035300001.0
2005-12-08 09:55:00,89.968,89.997,89.923,89.936,1065499991.0
2005-12-08 10:00:00,89.943,89.978,89.903,89.914,620399994.0
2005-12-08 10:05:00,89.923,89.923,89.869,89.88,1078000001.0
2005-12-08 10:10:00,89.88,89.932,89.861,89.914,720400004.0
2005-12-08 10:15:00,89.893,89.915,89.851,89.86,849099998.0
2005-12-08 10:20:00,89.89,89.927,89.876,89.914,822799999.0
2005-12-08 10:25:00,89.896,89.943,89.879,89.912,1021500000.0
2005-12-08 10:30:00,89.915,89.953,89.883,89.883,1102099992.0
2005-12-08 10:35:00,89.913,89.945,89.896,89.937,1044600004.0
2005-12-08 10:40:00,89.918,89.952,89.899,89.934,1102599995.0
2005-12-08 10:45:00,89.955,90.013,89.934,90.013,974800000.0
2005-12-08 10:50:00,90.023,90.032,89.963,89.995,1016099998.0
2005-12-08 10:55:00,90.005,90.035,89.989,90.035,1047700003.0
2005-12-08 11:00:00,90.037,90.037,89.962,90.002,986499998.0
2005-12-08 11:05:00,89.997,90.059,89.997,90.022,938500000.0
2005-12-08 11:10:00,90.032,90.049,90.003,90.032,957199999.0
2005-12-08 11:15:00,90.03,90.061,90.02,90.035,937599993.0
2005-12-08 11:20:00,90.043,90.07,90.027,90.047,787099999.0
2005-12-08 11:25:00,90.026,90.056,90.001,90.032,1021299994.0
2005-12-08 11:30:00,90.008,90.022,89.951,89.954,926499995.0
2005-12-08 11:35:00,89.973,89.986,89.94,89.981,1105100000.0
2005-12-08 11:40:00,89.954,90.001,89.922,89.976,801700003.0
2005-12-08 11:45:00,90.007,90.048,89.967,89.984,918300003.0
2005-12-08 11:50:00,89.982,90.007,89.914,89.933,1273000008.0
2005-12-08 11:55:00,89.948,89.975,89.926,89.948,946600001.0
2005-12-08 12:00:00,89.96,89.983,89.941,89.966,926800001.0
2005-12-08 12:05:00,89.959,89.975,89.912,89.949,813399998.0
2005-12-08 12:10:00,89.952,89.986,89.914,89.927,597800000.0
2005-12-08 12:15:00,89.938,89.968,89.925,89.96,893300000.0
2005-12-08 12:20:00,89.965,89.979,89.921,89.94,915299995.0
2005-12-08 12:25:00,89.928,90.005,89.922,89.976,1088400005.0
2005-12-08 12:30:00,89.977,89.986,89.94,89.948,1149199999.0
2005-12-08 12:35:00,89.968,89.974,89.916,89.948,876599997.0
2005-12-08 12:40:00,89.932,89.96,89.913,89.923,969599997.0
2005-12-08 12:45:00,89.947,89.948,89.848,89.903,880600000.0
2005-12-08 12:50:00,89.91,89.949,89.887,89.91,888200001.0
2005-12-08 12:55:00,89.912,89.936,89.88,89.928,763400004.0
2005-12-08 13:00:00,89.913,89.951,89.891,89.923,969600004.0
2005-12-08 13:05:00,89.935,89.978,89.92,89.961,934699994.0
2005-12-08 13:10:00,89.953,89.972,89.921,89.948,849300004.0
2005-12-08 13:15:00,89.967,89.988,89.943,89.964,1197600004.0
2005-12-08 13:20:00,89.988,90.005,89.968,89.97,1012999997.0
2005-12-08 13:25:00,89.969,89.987,89.939,89.968,949000000.0
2005-12-08 13:30:00,89.959,89.975,89.938,89.956,999400004.0
2005-12-08 13:35:00,89.944,89.969,89.924,89.942,908399999.0
2005-12-08 13:40:00,89.955,89.967,89.916,89.965,1085200004.0
2005-12-08 13:45:00,89.944,89.962,89.91,89.928,1007900002.0
2005-12-08 13:50:00,89.903,89.98,89.903,89.94,895800003.0
2005-12-08 13:55:00,89.943,89.983,89.93,89.953,1046799987.0
2005-12-08 14:00:00,89.962,89.974,89.936,89.96,1005900005.0
2005-12-08 14:05:00,89.957,89.999,89.934,89.965,994499996.0
2005-12-08 14:10:00,89.954,89.969,89.878,89.955,1001100000.0
2005-12-08 14:15:00,89.938,89.962,89.902,89.962,1054899998.0
2005-12-08 14:20:00,89.945,89.972,89.923,89.942,873399999.0
2005-12-08 14:25:00,89.936,89.982,89.924,89.953,870899993.0
2005-12-08 14:30:00,89.95,89.968,89.933,89.954,999800002.0
2005-12-08 14:35:00,89.95,89.95,89.898,89.929,755199992.0
2005-12-08 14:40:00,89.933,89.942,89.867,89.928,867100002.0
2005-12-08 14:45:00,89.922,89.946,89.892,89.926,877399999.0
2005-12-08 14:50:00,89.926,89.987,89.926,89.984,979999998.0
2005-12-08 14:55:00,89.968,89.987,89.945,89.982,827800006.0
2005-12-08 15:00:00,89.954,90.034,89.954,89.959,903899998.0
2005-12-08 15:05:00,89.974,89.976,89.885,89.938,1061800005.0
2005-12-08 15:10:00,89.927,89.966,89.914,89.952,936399998.0
2005-12-08 15:15:00,89.96,89.996,89.946,89.976,1071799995.0
2005-12-08 15:20:00,90.007,90.088,89.994,90.069,732800002.0
2005-12-08 15:25:00,90.077,90.122,90.056,90.102,940899992.0
2005-12-08 15:30:00,90.077,90.127,90.076,90.104,779600004.0
2005-12-08 15:35:00,90.102,90.135,90.084,90.111,877600003.0
2005-12-08 15:40:00,90.127,90.149,90.078,90.106,1057400000.0
2005-12-08 15:45:00,90.122,90.166,90.098,90.14,1149599992.0
2005-12-08 15:50:00,90.172,90.176,90.136,90.175,759500004.0
2005-12-08 15:55:00,90.17,90.242,90.152,90.23,840700000.0
2005-12-08 16:00:00,90.215,90.244,90.197,90.213,1125399989.0
2005-12-08 16:05:00,90.243,90.271,90.212,90.25,1002699998.0
2005-12-08 16:10:00,90.247,90.283,90.224,90.249,698400005.0
2005-12-08 16:15:00,90.263,90.263,90.201,90.218,829299998.0
2005-12-08 16:20:00,90.242,90.271,90.222,90.222,970599994.0
2005-12-08 16:25:00,90.215,90.278,90.203,90.253,1064400001.0
2005-12-08 16:30:00,90.228,90.248,90.189,90.224,924600000.0
2005-12-08 16:35:00,90.212,90.274,90.208,90.242,725800000.0
2005-12-08 16:40:00,90.245,90.277,90.237,90.242,956000001.0
2005-12-08 16:45:00,90.241,90.279,90.221,90.236,995199991.0
2005-12-08 16:50:00,90.217,90.248,90.199,90.218,1005699997.0
2005-12-08 16:55:00,90.201,90.234,90.157,90.166,758800003.0
2005-12-08 17:00:00,90.18,90.191,90.099,90.113,964400003.0
2005-12-08 17:05:00,90.109,90.122,90.05,90.05,1049000001.0
2005-12-08 17:10:00,90.084,90.106,90.043,90.061,885200001.0
2005-12-08 17:15:00,90.054,90.091,90.033,90.033,744399990.0
2005-12-08 17:20:00,90.043,90.114,90.033,90.089,1031399996.0
2005-12-08 17:25:00,90.098,90.133,90.052,90.118,844700004.0
2005-12-08 17:30:00,90.137,90.152,90.096,90.15,933699999.0
2005-12-08 17:35:00,90.131,90.15,90.083,90.099,879099994.0
2005-12-08 17:40:00,90.106,90.163,90.084,90.145,786100004.0
2005-12-08 17:45:00,90.105,90.193,90.104,90.15,745900003.0
2005-12-08 17:50:00,90.147,90.205,90.135,90.183,977899998.0
2005-12-08 17:55:00,90.171,90.269,90.169,90.244,969799998.0
2005-12-08 18:00:00,90.225,90.3,90.205,90.22,7369599981.0
2005-12-08 18:05:00,90.199,90.27,90.175,90.2,9466299972.0
2005-12-08 18:10:00,90.184,90.237,90.165,90.237,7457899991.0
2005-12-08 18:15:00,90.13,90.337,90.1,90.299,5200699979.0
2005-12-08 18:20:00,90.316,90.356,90.13,90.28,8312899992.0
2005-12-08 18:25:00,90.14,90.298,90.12,90.268,6913899990.0
2005-12-08 18:30:00,90.265,90.32,90.248,90.312,7005999986.0
2005-12-08 18:35:00,90.307,90.333,90.271,90.298,4994799986.0
2005-12-08 18:40:00,90.296,90.305,90.195,90.215,4521999986.0
2005-12-08 18:45:00,90.247,90.305,90.223,90.283,3940900001.0
2005-12-08 18:50:00,90.283,90.308,90.249,90.265,4189799993.0
2005-12-08 18:55:00,90.265,90.303,90.2,90.242,4049599985.0
2005-12-08 19:00:00,90.218,90.27,90.196,90.225,3049600008.0
2005-12-08 19:05:00,90.213,90.225,90.103,90.11,3537499986.0
2005-12-08 19:10:00,90.108,90.132,90.076,90.084,1918099989.0
2005-12-08 19:15:00,90.104,90.136,90.077,90.116,2500999995.0
2005-12-08 19:20:00,90.116,90.129,90.047,90.108,2947700001.0
2005-12-08 19:25:00,90.102,90.12,90.068,90.093,4823999983.0
2005-12-08 19:30:00,90.095,90.131,90.074,90.123,3548199999.0
2005-12-08 19:35:00,90.125,90.153,90.087,90.13,3557699972.0
2005-12-08 19:40:00,90.132,90.202,90.115,90.17,2828599996.0
2005-12-08 19:45:00,90.17,90.195,90.106,90.107,2711199981.0
2005-12-08 19:50:00,90.136,90.154,90.08,90.1,2686699993.0
2005-12-08 19:55:00,90.113,90.149,90.095,90.119,2807700011.0
2005-12-08 20:00:00,90.14,90.155,90.057,90.114,2032199996.0
2005-12-08 20:05:00,90.114,90.147,90.099,90.118,3260499994.0
2005-12-08 20:10:00,90.11,90.129,90.066,90.101,4047199997.0
2005-12-08 20:15:00,90.085,90.112,90.071,90.092,2120900002.0
2005-12-08 20:20:00,90.102,90.116,90.071,90.082,3108099981.0
2005-12-08 20:25:00,90.077,90.141,90.067,90.112,4181800022.0
2005-12-08 20:30:00,90.132,90.175,90.131,90.138,4840399982.0
2005-12-08 20:35:00,90.159,90.178,90.114,90.141,3324899983.0
2005-12-08 20:40:00,90.13,90.216,90.125,90.147,4759599991.0
2005-12-08 20:45:00,90.165,90.197,90.133,90.14,3253399993.0
2005-12-08 20:50:00,90.157,90.182,90.117,90.163,3263699999.0
2005-12-08 20:55:00,90.176,90.251,90.167,90.205,5140399974.0
2005-12-08 21:00:00,90.19,90.221,90.127,90.152,3672599984.0
2005-12-08 21:05:00,90.139,90.162,90.068,90.091,3307399995.0
2005-12-08 21:10:00,90.099,90.143,90.07,90.109,2662199998.0
2005-12-08 21:15:00,90.078,90.158,90.074,90.132,3998099999.0
2005-12-08 21:20:00,90.128,90.17,90.112,90.13,4665499983.0
2005-12-08 21:25:00,90.103,90.135,90.09,90.103,2979599993.0
2005-12-08 21:30:00,90.105,90.17,90.079,90.144,1722100001.0
2005-12-08 21:35:00,90.148,90.19,90.118,90.139,2005699995.0
2005-12-08 21:40:00,90.098,90.146,90.098,90.133,2555399994.0
2005-12-08 21:45:00,90.141,90.174,90.1,90.15,1989099993.0
2005-12-08 21:50:00,90.153,90.165,90.11,90.125,1419500001.0
2005-12-08 21:55:00,90.118,90.14,90.102,90.115,1074900000.0
2005-12-08 22:00:00,90.14,90.187,90.119,90.174,2828199987.0
2005-12-08 22:05:00,90.165,90.199,90.11,90.11,1019300000.0
2005-12-08 22:10:00,90.113,90.15,90.096,90.13,1774199996.0
2005-12-08 22:15:00,90.135,90.143,90.091,90.14,1693800007.0
2005-12-08 22:20:00,90.13,90.155,90.101,90.135,1685499995.0
2005-12-08 22:25:00,90.12,90.154,90.097,90.141,1506000001.0
2005-12-08 22:30:00,90.126,90.168,90.102,90.116,1980899993.0
2005-12-08 22:35:00,90.12,90.19,90.12,90.162,1318900005.0
2005-12-08 22:40:00,90.165,90.223,90.16,90.18,1424099988.0
2005-12-08 22:45:00,90.18,90.19,90.125,90.15,1510899994.0
2005-12-08 22:50:00,90.146,90.155,90.088,90.115,1386300005.0
2005-12-08 22:55:00,90.101,90.134,90.048,90.051,1320699989.0
2005-12-08 23:00:00,90.12,90.176,90.11,90.13,1071900004.0
2005-12-08 23:05:00,90.117,90.148,90.092,90.118,948299999.0
2005-12-08 23:10:00,90.123,90.156,90.114,90.138,1082799999.0
2005-12-08 23:15:00,90.138,90.146,90.102,90.114,1014800004.0
2005-12-08 23:20:00,90.125,90.185,90.115,90.171,998999998.0
2005-12-08 23:25:00,90.172,90.278,90.172,90.239,992699996.0
2005-12-08 23:30:00,90.251,90.268,90.182,90.235,995399993.0
2005-12-08 23:35:00,90.225,90.254,90.111,90.168,932600003.0
2005-12-08 23:40:00,90.171,90.219,90.171,90.196,983899998.0
2005-12-08 23:45:00,90.194,90.204,90.168,90.195,931599993.0
2005-12-08 23:50:00,90.176,90.21,90.149,90.187,754400001.0
2005-12-08 23:55:00,90.213,90.215,90.149,90.149,910000002.0
2005-12-09 00:00:00,90.166,90.195,90.118,90.171,1035200002.0
2005-12-09 00:05:00,90.158,90.199,90.115,90.169,1016700003.0
2005-12-09 00:10:00,90.169,90.206,90.143,90.161,984299998.0
2005-12-09 00:15:00,90.153,90.21,90.123,90.173,1001299996.0
2005-12-09 00:20:00,90.163,90.254,90.163,90.21,954699998.0
2005-12-09 00:25:00,90.212,90.233,90.184,90.205,1145599998.0
2005-12-09 00:30:00,90.193,90.244,90.177,90.232,776500000.0
2005-12-09 00:35:00,90.229,90.229,90.186,90.221,954200001.0
2005-12-09 00:40:00,90.216,90.255,90.198,90.223,1049499992.0
2005-12-09 00:45:00,90.242,90.279,90.22,90.273,948600000.0
2005-12-09 00:50:00,90.278,90.278,90.222,90.238,935300005.0
2005-12-09 00:55:00,90.234,90.255,90.18,90.182,929899998.0
2005-12-09 01:00:00,90.185,90.217,90.173,90.192,1145399997.0
2005-12-09 01:05:00,90.2,90.24,90.198,90.24,843799995.0
2005-12-09 01:10:00,90.239,90.269,90.223,90.241,949999998.0
2005-12-09 01:15:00,90.237,90.286,90.237,90.269,1245999999.0
2005-12-09 01:20:00,90.255,90.283,90.242,90.27,956199999.0
2005-12-09 01:25:00,90.275,90.28,90.224,90.241,1065799992.0
2005-12-09 01:30:00,90.252,90.257,90.193,90.225,853200000.0
2005-12-09 01:35:00,90.237,90.251,90.192,90.192,697899999.0
2005-12-09 01:40:00,90.194,90.237,90.187,90.206,790299997.0
2005-12-09 01:45:00,90.227,90.251,90.203,90.24,1164099993.0
2005-12-09 01:50:00,90.246,90.311,90.242,90.292,1051799995.0
2005-12-09 01:55:00,90.304,90.329,90.25,90.265,891999998.0
2005-12-09 02:00:00,90.291,90.292,90.229,90.24,906400002.0
2005-12-09 02:05:00,90.271,90.327,90.257,90.315,905299997.0
2005-12-09 02:10:00,90.308,90.325,90.284,90.301,1283499992.0
2005-12-09 02:15:00,90.321,90.335,90.276,90.276,1017000003.0
2005-12-09 02:20:00,90.3,90.364,90.295,90.364,1018599999.0
2005-12-09 02:25:00,90.36,90.382,90.324,90.366,1000199994.0
2005-12-09 02:30:00,90.385,90.41,90.355,90.41,939300001.0
2005-12-09 02:35:00,90.409,90.482,90.379,90.446,918300002.0
2005-12-09 02:40:00,90.48,90.512,90.433,90.501,995299996.0
2005-12-09 02:45:00,90.486,90.523,90.474,90.502,903599999.0
2005-12-09 02:50:00,90.492,90.562,90.471,90.529,972499991.0
2005-12-09 02:55:00,90.54,90.577,90.514,90.545,1052300001.0
2005-12-09 03:00:00,90.53,90.564,90.482,90.514,918499998.0
2005-12-09 03:05:00,90.517,90.52,90.469,90.503,1200499999.0
2005-12-09 03:10:00,90.501,90.504,90.453,90.491,858800001.0
2005-12-09 03:15:00,90.497,90.533,90.464,90.522,1015499997.0
2005-12-09 03:20:00,90.512,90.527,90.455,90.473,1103099998.0
2005-12-09 03:25:00,90.471,90.471,90.386,90.412,1077900001.0
2005-12-09 03:30:00,90.42,90.437,90.368,90.398,1071600001.0
2005-12-09 03:35:00,90.413,90.43,90.376,90.43,979499991.0
2005-12-09 03:40:00,90.425,90.463,90.381,90.416,970300004.0
2005-12-09 03:45:00,90.412,90.43,90.398,90.418,872799999.0
2005-12-09 03:50:00,90.388,90.421,90.354,90.384,806499997.0
2005-12-09 03:55:00,90.394,90.41,90.378,90.394,766900000.0
2005-12-09 04:00:00,90.384,90.418,90.36,90.398,845900004.0
2005-12-09 04:05:00,90.4,90.416,90.373,90.396,899799998.0
2005-12-09 04:10:00,90.413,90.445,90.392,90.444,739200000.0
2005-12-09 04:15:00,90.406,90.446,90.395,90.41,1075099999.0
2005-12-09 04:20:00,90.409,90.448,90.389,90.423,558200001.0
2005-12-09 04:25:00,90.4,90.42,90.375,90.375,728099997.0
2005-12-09 04:30:00,90.396,90.421,90.383,90.385,1143699997.0
2005-12-09 04:35:00,90.395,90.417,90.369,90.378,754700003.0
2005-12-09 04:40:00,90.378,90.417,90.374,90.412,1083000001.0
2005-12-09 04:45:00,90.395,90.419,90.374,90.406,940900000.0
2005-12-09 04:50:00,90.402,90.424,90.373,90.405,1049899997.0
2005-12-09 04:55:00,90.398,90.403,90.348,90.38,759900002.0
2005-12-09 05:00:00,90.407,90.407,90.336,90.346,889700000.0
2005-12-09 05:05:00,90.34,90.366,90.318,90.346,960100003.0
2005-12-09 05:10:00,90.333,90.369,90.313,90.347,955400006.0
2005-12-09 05:15:00,90.353,90.385,90.326,90.372,929799995.0
2005-12-09 05:20:00,90.373,90.38,90.338,90.351,1113600002.0
2005-12-09 05:25:00,90.348,90.38,90.341,90.359,1142699999.0
2005-12-09 05:30:00,90.364,90.395,90.346,90.395,1004100004.0
2005-12-09 05:35:00,90.374,90.395,90.348,90.374,891400004.0
2005-12-09 05:40:00,90.407,90.418,90.375,90.388,766500001.0
2005-12-09 05:45:00,90.388,90.432,90.387,90.411,885499999.0
2005-12-09 05:50:00,90.413,90.436,90.382,90.422,940800000.0
2005-12-09 05:55:00,90.408,90.523,90.398,90.491,838099998.0
2005-12-09 06:00:00,90.473,90.516,90.465,90.485,817000000.0
2005-12-09 06:05:00,90.488,90.501,90.45,90.477,677699999.0
2005-12-09 06:10:00,90.464,90.492,90.446,90.48,883099996.0
2005-12-09 06:15:00,90.483,90.499,90.439,90.466,878500006.0
2005-12-09 06:20:00,90.474,90.499,90.465,90.474,957499999.0
2005-12-09 06:25:00,90.49,90.505,90.447,90.485,788299996.0
2005-12-09 06:30:00,90.492,90.541,90.476,90.523,923600005.0
2005-12-09 06:35:00,90.523,90.542,90.5,90.533,753000001.0
2005-12-09 06:40:00,90.533,90.555,90.5,90.529,1104399995.0
2005-12-09 06:45:00,90.527,90.556,90.518,90.521,720899999.0
2005-12-09 06:50:00,90.507,90.547,90.507,90.524,1121599995.0
2005-12-09 06:55:00,90.535,90.555,90.511,90.533,801900000.0
2005-12-09 07:00:00,90.547,90.555,90.512,90.533,805300003.0
2005-12-09 07:05:00,90.532,90.546,90.486,90.523,916299995.0
2005-12-09 07:10:00,90.553,90.585,90.523,90.585,871799990.0
2005-12-09 07:15:00,90.578,90.589,90.534,90.566,918999998.0
2005-12-09 07:20:00,90.564,90.585,90.529,90.577,839600004.0
2005-12-09 07:25:00,90.562,90.592,90.551,90.556,1092900006.0
2005-12-09 07:30:00,90.548,90.587,90.531,90.583,899199996.0
2005-12-09 07:35:00,90.581,90.59,90.552,90.587,1066899998.0
2005-12-09 07:40:00,90.58,90.593,90.554,90.57,906900001.0
2005-12-09 07:45:00,90.57,90.578,90.517,90.546,1163800004.0
2005-12-09 07:50:00,90.573,90.587,90.526,90.553,884199999.0
2005-12-09 07:55:00,90.567,90.582,90.496,90.496,959699996.0
2005-12-09 08:00:00,90.509,90.519,90.428,90.459,889300001.0
2005-12-09 08:05:00,90.458,90.492,90.453,90.474,1061200005.0
2005-12-09 08:10:00,90.483,90.49,90.434,90.448,1034599986.0
2005-12-09 08:15:00,90.443,90.461,90.417,90.443,1032100002.0
2005-12-09 08:20:00,90.444,90.452,90.412,90.448,963999990.0
2005-12-09 08:25:00,90.412,90.463,90.401,90.411,887799995.0
2005-12-09 08:30:00,90.42,90.443,90.399,90.4,1011199998.0
2005-12-09 08:35:00,90.419,90.424,90.369,90.377,835999996.0
2005-12-09 08:40:00,90.385,90.41,90.347,90.405,931600005.0
2005-12-09 08:45:00,90.387,90.429,90.387,90.415,806599992.0
2005-12-09 08:50:00,90.414,90.442,90.372,90.387,843799998.0
2005-12-09 08:55:00,90.363,90.382,90.319,90.341,889599997.0
2005-12-09 09:00:00,90.348,90.374,90.319,90.339,993300000.0
2005-12-09 09:05:00,90.371,90.374,90.323,90.354,895400005.0
2005-12-09 09:10:00,90.358,90.379,90.33,90.365,908799998.0
2005-12-09 09:15:00,90.368,90.382,90.351,90.351,1004800002.0
2005-12-09 09:20:00,90.374,90.392,90.33,90.37,989700005.0
2005-12-09 09:25:00,90.378,90.4,90.329,90.352,1052600005.0
2005-12-09 09:30:00,90.34,90.372,90.332,90.338,837199998.0
2005-12-09 09:35:00,90.354,90.403,90.339,90.365,714100000.0
2005-12-09 09:40:00,90.36,90.441,90.339,90.423,899399994.0
2005-12-09 09:45:00,90.426,90.498,90.416,90.477,1113599993.0
2005-12-09 09:50:00,90.471,90.516,90.467,90.504,858899997.0
2005-12-09 09:55:00,90.519,90.549,90.496,90.529,1006899996.0
2005-12-09 10:00:00,90.509,90.545,90.484,90.523,771399998.0
2005-12-09 10:05:00,90.516,90.557,90.509,90.54,1151099999.0
2005-12-09 10:10:00,90.526,90.54,90.443,90.46,771200001.0
2005-12-09 10:15:00,90.45,90.45,90.395,90.42,953300000.0
2005-12-09 10:20:00,90.427,90.436,90.376,90.404,915800001.0
2005-12-09 10:25:00,90.403,90.432,90.379,90.397,1109899992.0
2005-12-09 10:30:00,90.417,90.424,90.37,90.374,921799997.0
2005-12-09 10:35:00,90.387,90.404,90.325,90.337,1215899999.0
2005-12-09 10:40:00,90.339,90.346,90.299,90.328,1194099995.0
2005-12-09 10:45:00,90.339,90.379,90.323,90.341,924900003.0
2005-12-09 10:50:00,90.349,90.349,90.288,90.314,900599997.0
2005-12-09 10:55:00,90.318,90.358,90.301,90.317,990600004.0
2005-12-09 11:00:00,90.315,90.334,90.28,90.3,1014699995.0
2005-12-09 11:05:00,90.298,90.32,90.263,90.285,750699997.0
2005-12-09 11:10:00,90.291,90.337,90.281,90.33,1050299995.0
2005-12-09 11:15:00,90.34,90.352,90.28,90.324,1062799996.0
2005-12-09 11:20:00,90.31,90.343,90.284,90.285,868999996.0
2005-12-09 11:25:00,90.294,90.314,90.263,90.314,867199996.0
2005-12-09 11:30:00,90.305,90.332,90.276,90.28,819599998.0
2005-12-09 11:35:00,90.288,90.317,90.271,90.317,1083899997.0
2005-12-09 11:40:00,90.296,90.316,90.255,90.289,954099996.0
2005-12-09 11:45:00,90.275,90.292,90.236,90.258,1224100001.0
2005-12-09 11:50:00,90.247,90.3,90.228,90.286,963599994.0
2005-12-09 11:55:00,90.288,90.317,90.273,90.288,892399998.0
2005-12-09 12:00:00,90.256,90.283,90.194,90.211,919199996.0
2005-12-09 12:05:00,90.228,90.267,90.19,90.233,813500001.0
2005-12-09 12:10:00,90.226,90.254,90.206,90.227,732899997.0
2005-12-09 12:15:00,90.228,90.259,90.221,90.234,974899998.0
2005-12-09 12:20:00,90.239,90.264,90.218,90.223,1129499992.0
2005-12-09 12:25:00,90.229,90.263,90.216,90.259,915199993.0
2005-12-09 12:30:00,90.258,90.28,90.23,90.253,1108399998.0
2005-12-09 12:35:00,90.278,90.278,90.228,90.25,759899999.0
2005-12-09 12:40:00,90.231,90.246,90.192,90.219,1033399999.0
2005-12-09 12:45:00,90.227,90.228,90.16,90.215,1061299995.0
2005-12-09 12:50:00,90.226,90.252,90.204,90.23,1029999999.0
2005-12-09 12:55:00,90.228,90.255,90.203,90.255,763400002.0
2005-12-09 13:00:00,90.255,90.288,90.221,90.247,819700002.0
2005-12-09 13:05:00,90.264,90.319,90.247,90.302,1031399999.0
2005-12-09 13:10:00,90.307,90.342,90.282,90.315,989599998.0
2005-12-09 13:15:00,90.328,90.353,90.31,90.35,1205299990.0
2005-12-09 13:20:00,90.341,90.362,90.312,90.34,1000700001.0
2005-12-09 13:25:00,90.33,90.375,90.328,90.359,931899999.0
2005-12-09 13:30:00,90.342,90.385,90.342,90.357,825899998.0
2005-12-09 13:35:00,90.341,90.357,90.306,90.329,898699994.0
2005-12-09 13:40:00,90.343,90.36,90.323,90.341,941800000.0
2005-12-09 13:45:00,90.333,90.374,90.308,90.355,1094399995.0
2005-12-09 13:50:00,90.342,90.372,90.334,90.339,983499995.0
2005-12-09 13:55:00,90.34,90.369,90.302,90.302,1007900005.0
2005-12-09 14:00:00,90.304,90.318,90.282,90.309,623300000.0
2005-12-09 14:05:00,90.29,90.32,90.277,90.29,1081699998.0
2005-12-09 14:10:00,90.295,90.353,90.276,90.338,906300003.0
2005-12-09 14:15:00,90.332,90.347,90.295,90.332,1114899987.0
2005-12-09 14:20:00,90.333,90.36,90.311,90.356,1029199995.0
2005-12-09 14:25:00,90.362,90.444,90.353,90.397,922899992.0
2005-12-09 14:30:00,90.413,90.426,90.379,90.397,1091999993.0
2005-12-09 14:35:00,90.391,90.415,90.374,90.415,826300001.0
2005-12-09 14:40:00,90.412,90.444,90.392,90.415,942400001.0
2005-12-09 14:45:00,90.407,90.449,90.392,90.418,866299995.0
2005-12-09 14:50:00,90.42,90.445,90.401,90.427,955299996.0
2005-12-09 14:55:00,90.407,90.447,90.398,90.432,773700004.0
2005-12-09 15:00:00,90.412,90.433,90.378,90.411,912899992.0
2005-12-09 15:05:00,90.42,90.422,90.341,90.378,1247699999.0
2005-12-09 15:10:00,90.361,90.392,90.342,90.363,929199994.0
2005-12-09 15:15:00,90.37,90.454,90.345,90.436,972800001.0
2005-12-09 15:20:00,90.448,90.512,90.427,90.429,848699997.0
2005-12-09 15:25:00,90.428,90.453,90.399,90.44,1009799996.0
2005-12-09 15:30:00,90.433,90.473,90.42,90.469,790599998.0
2005-12-09 15:35:00,90.457,90.469,90.429,90.436,806900000.0
2005-12-09 15:40:00,90.421,90.444,90.371,90.405,905800004.0
2005-12-09 15:45:00,90.438,90.442,90.403,90.416,1112000001.0
2005-12-09 15:50:00,90.432,90.484,90.412,90.452,786600000.0
2005-12-09 15:55:00,90.435,90.459,90.422,90.432,1078699994.0
2005-12-09 16:00:00,90.424,90.452,90.395,90.422,776999994.0
2005-12-09 16:05:00,90.428,90.453,90.409,90.427,1030699997.0
2005-12-09 16:10:00,90.444,90.479,90.423,90.474,752299998.0
2005-12-09 16:15:00,90.473,90.479,90.437,90.47,718999993.0
2005-12-09 16:20:00,90.46,90.514,90.455,90.492,1098100001.0
2005-12-09 16:25:00,90.505,90.53,90.47,90.516,1013799991.0
2005-12-09 16:30:00,90.495,90.527,90.459,90.491,1049999997.0
2005-12-09 16:35:00,90.514,90.579,90.506,90.539,765499998.0
2005-12-09 16:40:00,90.569,90.574,90.465,90.465,1010800003.0
2005-12-09 16:45:00,90.475,90.549,90.45,90.543,986099997.0
2005-12-09 16:50:00,90.537,90.537,90.446,90.474,863799996.0
2005-12-09 16:55:00,90.476,90.491,90.412,90.443,958500001.0
2005-12-09 17:00:00,90.453,90.479,90.426,90.449,901099998.0
2005-12-09 17:05:00,90.459,90.48,90.393,90.415,860500001.0
2005-12-09 17:10:00,90.415,90.436,90.349,90.355,811900004.0
2005-12-09 17:15:00,90.371,90.471,90.346,90.46,1027499994.0
2005-12-09 17:20:00,90.472,90.593,90.456,90.569,1005300001.0
2005-12-09 17:25:00,90.566,90.598,90.486,90.55,1037800000.0
2005-12-09 17:30:00,90.557,90.606,90.542,90.567,1026200001.0
2005-12-09 17:35:00,90.566,90.572,90.511,90.543,1007000000.0
2005-12-09 17:40:00,90.537,90.594,90.515,90.594,916799993.0
2005-12-09 17:45:00,90.58,90.61,90.573,90.603,871199995.0
2005-12-09 17:50:00,90.6,90.619,90.553,90.555,1002599997.0
2005-12-09 17:55:00,90.54,90.616,90.532,90.589,854699997.0
2005-12-09 18:00:00,90.589,90.607,90.528,90.571,7218099983.0
2005-12-09 18:05:00,90.584,90.599,90.513,90.532,9238300021.0
2005-12-09 18:10:00,90.527,90.588,90.513,90.588,7055399990.0
2005-12-09 18:15:00,90.65,90.67,90.54,90.575,7942299998.0
2005-12-09 18:20:00,90.595,90.628,90.561,90.568,8324599977.0
2005-12-09 18:25:00,90.69,90.7,90.555,90.572,6858499981.0
2005-12-09 18:30:00,90.56,90.595,90.535,90.584,7460199982.0
2005-12-09 18:35:00,90.584,90.618,90.525,90.605,5069400005.0
2005-12-09 18:40:00,90.615,90.635,90.581,90.584,4626799994.0
2005-12-09 18:45:00,90.607,90.658,90.582,90.65,3654399989.0
2005-12-09 18:50:00,90.636,90.653,90.584,90.603,3949599997.0
2005-12-09 18:55:00,90.598,90.63,90.586,90.603,3927000020.0
2005-12-09 19:00:00,90.601,90.626,90.571,90.595,2832099998.0
2005-12-09 19:05:00,90.61,90.646,90.596,90.619,3846799975.0
2005-12-09 19:10:00,90.615,90.632,90.581,90.591,2069999990.0
2005-12-09 19:15:00,90.593,90.618,90.576,90.605,2915300002.0
2005-12-09 19:20:00,90.621,90.654,90.56,90.624,3053899994.0
2005-12-09 19:25:00,90.631,90.641,90.577,90.6,4422499977.0
2005-12-09 19:30:00,90.609,90.625,90.577,90.598,3658500004.0
2005-12-09 19:35:00,90.615,90.627,90.578,90.609,3241699984.0
2005-12-09 19:40:00,90.593,90.625,90.566,90.583,3281399980.0
2005-12-09 19:45:00,90.579,90.606,90.557,90.592,2340000000.0
2005-12-09 19:50:00,90.592,90.604,90.555,90.59,2754799980.0
2005-12-09 19:55:00,90.576,90.61,90.566,90.581,2736199999.0
2005-12-09 20:00:00,90.578,90.594,90.523,90.586,2400399989.0
2005-12-09 20:05:00,90.573,90.598,90.537,90.583,3282400010.0
2005-12-09 20:10:00,90.585,90.59,90.542,90.574,3898899992.0
2005-12-09 20:15:00,90.577,90.596,90.552,90.56,2296799993.0
2005-12-09 20:20:00,90.561,90.595,90.541,90.574,3085299997.0
2005-12-09 20:25:00,90.583,90.615,90.579,90.6,4239199991.0
2005-12-09 20:30:00,90.589,90.615,90.554,90.565,4512699989.0
2005-12-09 20:35:00,90.591,90.61,90.559,90.582,3402499993.0
2005-12-09 20:40:00,90.585,90.608,90.561,90.579,5260699991.0
2005-12-09 20:45:00,90.6,90.606,90.551,90.565,3544999999.0
2005-12-09 20:50:00,90.557,90.596,90.524,90.553,3700199995.0
2005-12-09 20:55:00,90.558,90.58,90.532,90.55,4885299983.0
2005-12-09 21:00:00,90.565,90.575,90.521,90.521,3458599995.0
2005-12-09 21:05:00,90.502,90.55,90.488,90.524,3164299994.0
2005-12-09 21:10:00,90.519,90.557,90.464,90.53,2695799994.0
2005-12-09 21:15:00,90.534,90.576,90.52,90.538,4049900001.0
2005-12-09 21:20:00,90.539,90.557,90.517,90.526,4951599989.0
2005-12-09 21:25:00,90.527,90.574,90.526,90.568,2851199993.0
2005-12-09 21:30:00,90.569,90.591,90.551,90.558,1680099989.0
2005-12-09 21:35:00,90.573,90.573,90.495,90.496,1844600002.0
2005-12-09 21:40:00,90.476,90.521,90.475,90.498,2405299998.0
2005-12-09 21:45:00,90.508,90.534,90.473,90.505,1931199996.0
2005-12-09 21:50:00,90.487,90.513,90.471,90.488,1352299996.0
2005-12-09 21:55:00,90.48,90.507,90.453,90.472,1264300000.0
2005-12-09 22:00:00,90.495,90.511,90.461,90.482,2990399998.0
2005-12-09 22:05:00,90.5,90.549,90.484,90.521,1034000012.0
2005-12-09 22:10:00,90.552,90.565,90.511,90.535,2008900002.0
2005-12-09 22:15:00,90.565,90.58,90.528,90.54,1626099997.0
2005-12-09 22:20:00,90.547,90.586,90.541,90.567,1877499999.0
2005-12-09 22:25:00,90.568,90.594,90.545,90.58,1619699997.0
2005-12-09 22:30:00,90.579,90.585,90.533,90.568,2463799997.0
2005-12-09 22:35:00,90.552,90.574,90.538,90.56,1356899996.0
2005-12-09 22:40:00,90.561,90.579,90.518,90.54,1528000005.0
2005-12-09 22:45:00,90.52,90.551,90.486,90.52,1648599994.0
2005-12-09 22:50:00,90.518,90.535,90.459,90.5,1725599991.0
2005-12-09 22:55:00,90.5,90.52,90.419,90.431,1353700003.0
2005-12-09 23:00:00,90.518,90.526,90.433,90.503,969199997.0
2005-12-09 23:05:00,90.513,90.519,90.467,90.5,837299996.0
2005-12-09 23:10:00,90.513,90.538,90.493,90.509,1006499994.0
2005-12-09 23:15:00,90.525,90.576,90.499,90.56,802400000.0
2005-12-09 23:20:00,90.562,90.598,90.524,90.588,999900000.0
2005-12-09 23:25:00,90.582,90.587,90.528,90.533,710300001.0
2005-12-09 23:30:00,90.547,90.56,90.51,90.524,1082900005.0
2005-12-09 23:35:00,90.548,90.558,90.438,90.482,957999988.0
2005-12-09 23:40:00,90.477,90.528,90.464,90.525,1046499995.0
2005-12-09 23:45:00,90.523,90.557,90.501,90.535,841500003.0
2005-12-09 23:50:00,90.532,90.547,90.491,90.54,722900007.0
2005-12-09 23:55:00,90.535,90.535,90.473,90.473,634400003.0
2005-12-12 00:00:00,90.362,90.365,90.303,90.338,863299998.0
2005-12-12 00:05:00,90.333,90.371,90.313,90.35,949500001.0
2005-12-12 00:10:00,90.356,90.371,90.316,90.353,937999993.0
2005-12-12 00:15:00,90.347,90.428,90.336,90.392,1004399998.0
2005-12-12 00:20:00,90.405,90.42,90.376,90.39,1044699995.0
2005-12-12 00:25:00,90.394,90.419,90.374,90.403,934300002.0
2005-12-12 00:30:00,90.398,90.403,90.368,90.374,787899994.0
2005-12-12 00:35:00,90.394,90.401,90.356,90.383,1061799991.0
2005-12-12 00:40:00,90.385,90.396,90.324,90.346,1197399998.0
2005-12-12 00:45:00,90.349,90.4,90.349,90.377,906099996.0
2005-12-12 00:50:00,90.396,90.415,90.381,90.386,843999996.0
2005-12-12 00:55:00,90.404,90.422,90.383,90.422,842599999.0
2005-12-12 01:00:00,90.411,90.454,90.394,90.435,897200001.0
2005-12-12 01:05:00,90.435,90.457,90.42,90.444,1009599994.0
2005-12-12 01:10:00,90.459,90.501,90.43,90.491,926199996.0
2005-12-12 01:15:00,90.465,90.512,90.452,90.512,934699997.0
2005-12-12 01:20:00,90.503,90.528,90.488,90.499,989799993.0
2005-12-12 01:25:00,90.509,90.553,90.496,90.522,1049399995.0
2005-12-12 01:30:00,90.521,90.547,90.485,90.527,1110599992.0
2005-12-12 01:35:00,90.515,90.531,90.495,90.527,842199994.0
2005-12-12 01:40:00,90.527,90.551,90.51,90.513,877899992.0
2005-12-12 01:45:00,90.526,90.552,90.508,90.528,950399993.0
2005-12-12 01:50:00,90.545,90.55,90.512,90.516,994799992.0
2005-12-12 01:55:00,90.536,90.558,90.516,90.547,889799996.0
2005-12-12 02:00:00,90.548,90.572,90.496,90.531,889199998.0
2005-12-12 02:05:00,90.562,90.581,90.538,90.568,922900002.0
2005-12-12 02:10:00,90.551,90.591,90.535,90.545,1013399998.0
2005-12-12 02:15:00,90.575,90.612,90.553,90.57,1001400002.0
2005-12-12 02:20:00,90.579,90.633,90.566,90.631,959199996.0
2005-12-12 02:25:00,90.617,90.659,90.589,90.638,1085600000.0
2005-12-12 02:30:00,90.637,90.695,90.61,90.68,995800001.0
2005-12-12 02:35:00,90.69,90.697,90.652,90.683,1138899993.0
2005-12-12 02:40:00,90.699,90.703,90.637,90.662,988300000.0
2005-12-12 02:45:00,90.664,90.69,90.646,90.669,924499996.0
2005-12-12 02:50:00,90.669,90.76,90.666,90.759,1061900001.0
2005-12-12 02:55:00,90.742,90.762,90.717,90.748,1067099995.0
2005-12-12 03:00:00,90.731,90.792,90.723,90.779,832200000.0
2005-12-12 03:05:00,90.778,90.811,90.753,90.807,955500002.0
2005-12-12 03:10:00,90.793,90.836,90.789,90.823,1012500007.0
2005-12-12 03:15:00,90.812,90.836,90.784,90.82,933499991.0
2005-12-12 03:20:00,90.829,90.845,90.73,90.747,933999991.0
2005-12-12 03:25:00,90.753,90.796,90.724,90.753,1037899998.0
2005-12-12 03:30:00,90.747,90.804,90.731,90.799,930599998.0
2005-12-12 03:35:00,90.797,90.811,90.754,90.76,873000001.0
2005-12-12 03:40:00,90.757,90.783,90.715,90.757,997799999.0
2005-12-12 03:45:00,90.76,90.791,90.726,90.778,983000004.0
2005-12-12 03:50:00,90.768,90.788,90.721,90.756,900000003.0
2005-12-12 03:55:00,90.744,90.799,90.737,90.747,833700000.0
2005-12-12 04:00:00,90.75,90.767,90.729,90.758,1085799996.0
2005-12-12 04:05:00,90.76,90.791,90.729,90.772,738800004.0
2005-12-12 04:10:00,90.788,90.796,90.756,90.764,949099998.0
2005-12-12 04:15:00,90.781,90.81,90.761,90.774,1168399995.0
2005-12-12 04:20:00,90.782,90.847,90.764,90.847,794900007.0
2005-12-12 04:25:00,90.847,90.855,90.812,90.815,875799995.0
2005-12-12 04:30:00,90.81,90.836,90.794,90.82,1031299993.0
2005-12-12 04:35:00,90.819,90.848,90.796,90.814,595200004.0
2005-12-12 04:40:00,90.813,90.838,90.778,90.81,1029700002.0
2005-12-12 04:45:00,90.791,90.813,90.777,90.809,1016299994.0
2005-12-12 04:50:00,90.787,90.871,90.787,90.871,1368699997.0
2005-12-12 04:55:00,90.883,90.921,90.865,90.882,801599992.0
2005-12-12 05:00:00,90.905,90.915,90.867,90.889,866299999.0
2005-12-12 05:05:00,90.873,90.927,90.851,90.922,1082800009.0
2005-12-12 05:10:00,90.896,90.916,90.861,90.892,939400008.0
2005-12-12 05:15:00,90.914,90.934,90.841,90.872,999500005.0
2005-12-12 05:20:00,90.885,90.889,90.834,90.839,1003200010.0
2005-12-12 05:25:00,90.826,90.847,90.751,90.768,867899999.0
2005-12-12 05:30:00,90.783,90.816,90.762,90.81,916500001.0
2005-12-12 05:35:00,90.808,90.82,90.775,90.784,786799996.0
2005-12-12 05:40:00,90.78,90.826,90.78,90.824,878199994.0
2005-12-12 05:45:00,90.823,90.841,90.79,90.808,764200001.0
2005-12-12 05:50:00,90.811,90.836,90.767,90.793,882999995.0
2005-12-12 05:55:00,90.777,90.803,90.764,90.794,827699998.0
2005-12-12 06:00:00,90.789,90.818,90.772,90.805,877699997.0
2005-12-12 06:05:00,90.794,90.813,90.77,90.797,923100000.0
2005-12-12 06:10:00,90.787,90.806,90.737,90.751,803400000.0
2005-12-12 06:15:00,90.753,90.797,90.742,90.772,833699999.0
2005-12-12 06:20:00,90.763,90.787,90.751,90.757,986099995.0
2005-12-12 06:25:00,90.783,90.817,90.75,90.795,812000001.0
2005-12-12 06:30:00,90.778,90.815,90.775,90.782,863299993.0
2005-12-12 06:35:00,90.797,90.813,90.776,90.796,942299994.0
2005-12-12 06:40:00,90.793,90.814,90.772,90.805,906100003.0
2005-12-12 06:45:00,90.802,90.818,90.779,90.796,826200003.0
2005-12-12 06:50:00,90.79,90.819,90.767,90.782,1065199994.0
2005-12-12 06:55:00,90.768,90.798,90.76,90.798,835500001.0
2005-12-12 07:00:00,90.779,90.817,90.772,90.802,956899997.0
2005-12-12 07:05:00,90.805,90.834,90.778,90.827,964899997.0
2005-12-12 07:10:00,90.812,90.826,90.787,90.803,911000000.0
2005-12-12 07:15:00,90.8,90.825,90.783,90.808,875599992.0
2005-12-12 07:20:00,90.816,90.837,90.788,90.817,894699999.0
2005-12-12 07:25:00,90.824,90.842,90.788,90.827,1106599996.0
2005-12-12 07:30:00,90.82,90.825,90.785,90.815,893600000.0
2005-12-12 07:35:00,90.815,90.831,90.787,90.817,956800000.0
2005-12-12 07:40:00,90.813,90.862,90.797,90.848,855000002.0
2005-12-12 07:45:00,90.842,90.876,90.801,90.863,1122900002.0
2005-12-12 07:50:00,90.867,90.867,90.808,90.83,834299998.0
2005-12-12 07:55:00,90.804,90.827,90.778,90.818,781999998.0
2005-12-12 08:00:00,90.815,90.826,90.771,90.779,901600002.0
2005-12-12 08:05:00,90.777,90.814,90.77,90.8,1130199992.0
2005-12-12 08:10:00,90.786,90.826,90.784,90.789,1000500003.0
2005-12-12 08:15:00,90.786,90.855,90.779,90.852,891699996.0
2005-12-12 08:20:00,90.837,90.865,90.822,90.845,757599996.0
2005-12-12 08:25:00,90.846,90.865,90.808,90.829,766399998.0
2005-12-12 08:30:00,90.802,90.842,90.791,90.801,1038699993.0
2005-12-12 08:35:00,90.819,90.84,90.797,90.836,878399997.0
2005-12-12 08:40:00,90.834,90.852,90.809,90.844,1142000005.0
2005-12-12 08:45:00,90.83,90.868,90.827,90.859,888799995.0
2005-12-12 08:50:00,90.854,90.87,90.79,90.848,922700003.0
2005-12-12 08:55:00,90.85,90.85,90.799,90.811,1025199999.0
2005-12-12 09:00:00,90.824,90.916,90.799,90.905,1082599991.0
2005-12-12 09:05:00,90.915,90.915,90.845,90.848,1064000000.0
2005-12-12 09:10:00,90.857,90.893,90.835,90.873,932000002.0
2005-12-12 09:15:00,90.88,90.891,90.85,90.868,877699998.0
2005-12-12 09:20:00,90.909,90.928,90.853,90.89,710499995.0
2005-12-12 09:25:00,90.898,90.929,90.874,90.895,1072300005.0
2005-12-12 09:30:00,90.872,90.892,90.855,90.882,870699994.0
2005-12-12 09:35:00,90.872,90.892,90.852,90.873,764900000.0
2005-12-12 09:40:00,90.857,90.894,90.834,90.872,1086400001.0
2005-12-12 09:45:00,90.879,90.914,90.861,90.889,928999996.0
2005-12-12 09:50:00,90.884,90.895,90.854,90.881,930099999.0
2005-12-12 09:55:00,90.872,90.926,90.865,90.917,1061499999.0
2005-12-12 10:00:00,90.903,90.917,90.864,90.872,881299994.0
2005-12-12 10:05:00,90.857,90.876,90.839,90.849,971900007.0
2005-12-12 10:10:00,90.859,90.888,90.846,90.872,875400002.0
2005-12-12 10:15:00,90.874,90.887,90.803,90.813,821900000.0
2005-12-12 10:20:00,90.823,90.827,90.769,90.794,1029800000.0
2005-12-12 10:25:00,90.787,90.821,90.743,90.772,1002300002.0
2005-12-12 10:30:00,90.757,90.821,90.751,90.773,893700000.0
2005-12-12 10:35:00,90.782,90.83,90.752,90.823,912299998.0
2005-12-12 10:40:00,90.812,90.85,90.756,90.765,1243799994.0
2005-12-12 10:45:00,90.755,90.772,90.735,90.762,1027700005.0
2005-12-12 10:50:00,90.766,90.766,90.714,90.737,785400000.0
2005-12-12 10:55:00,90.744,90.759,90.713,90.752,1175100003.0
2005-12-12 11:00:00,90.741,90.772,90.698,90.756,1130800003.0
2005-12-12 11:05:00,90.744,90.761,90.687,90.694,1137700001.0
2005-12-12 11:10:00,90.696,90.772,90.696,90.697,964900000.0
2005-12-12 11:15:00,90.712,90.729,90.676,90.697,870499995.0
2005-12-12 11:20:00,90.71,90.718,90.664,90.715,894599990.0
2005-12-12 11:25:00,90.711,90.711,90.66,90.69,1008099999.0
2005-12-12 11:30:00,90.694,90.725,90.673,90.695,1053800006.0
2005-12-12 11:35:00,90.702,90.726,90.679,90.719,1191599997.0
2005-12-12 11:40:00,90.676,90.76,90.676,90.7,845200000.0
2005-12-12 11:45:00,90.72,90.737,90.679,90.707,860499997.0
2005-12-12 11:50:00,90.697,90.72,90.645,90.661,1134600000.0
2005-12-12 11:55:00,90.676,90.704,90.653,90.679,942899998.0
2005-12-12 12:00:00,90.688,90.693,90.635,90.649,858799997.0
2005-12-12 12:05:00,90.646,90.687,90.612,90.612,878400004.0
2005-12-12 12:10:00,90.592,90.619,90.527,90.529,864800003.0
2005-12-12 12:15:00,90.539,90.57,90.524,90.555,730699998.0
2005-12-12 12:20:00,90.532,90.564,90.511,90.53,1071999997.0
2005-12-12 12:25:00,90.518,90.548,90.47,90.492,1176100004.0
2005-12-12 12:30:00,90.491,90.588,90.462,90.568,1000099999.0
2005-12-12 12:35:00,90.578,90.612,90.552,90.588,922099997.0
2005-12-12 12:40:00,90.584,90.625,90.577,90.578,761900001.0
2005-12-12 12:45:00,90.606,90.642,90.563,90.63,1085599995.0
2005-12-12 12:50:00,90.623,90.632,90.583,90.599,876800001.0
2005-12-12 12:55:00,90.615,90.628,90.588,90.618,864399998.0
2005-12-12 13:00:00,90.612,90.636,90.592,90.631,888599996.0
2005-12-12 13:05:00,90.633,90.658,90.611,90.625,945199997.0
2005-12-12 13:10:00,90.634,90.657,90.599,90.634,798099995.0
2005-12-12 13:15:00,90.611,90.629,90.58,90.58,1063099999.0
2005-12-12 13:20:00,90.58,90.614,90.574,90.585,889999992.0
2005-12-12 13:25:00,90.599,90.611,90.557,90.566,1143899989.0
2005-12-12 13:30:00,90.565,90.621,90.549,90.621,902600002.0
2005-12-12 13:35:00,90.634,90.649,90.601,90.626,980600000.0
2005-12-12 13:40:00,90.63,90.655,90.579,90.595,1044700003.0
2005-12-12 13:45:00,90.596,90.616,90.555,90.6,1109399995.0
2005-12-12 13:50:00,90.621,90.634,90.585,90.611,843499994.0
2005-12-12 13:55:00,90.596,90.621,90.57,90.613,1004899996.0
2005-12-12 14:00:00,90.613,90.613,90.567,90.57,825099999.0
2005-12-12 14:05:00,90.562,90.582,90.532,90.573,901700000.0
2005-12-12 14:10:00,90.583,90.583,90.522,90.544,812899995.0
2005-12-12 14:15:00,90.544,90.547,90.489,90.508,885399998.0
2005-12-12 14:20:00,90.531,90.604,90.505,90.587,989999995.0
2005-12-12 14:25:00,90.57,90.595,90.534,90.548,783700001.0
2005-12-12 14:30:00,90.53,90.603,90.53,90.585,1014300006.0
2005-12-12 14:35:00,90.583,90.618,90.566,90.588,856800001.0
2005-12-12 14:40:00,90.598,90.62,90.546,90.62,1033099994.0
2005-12-12 14:45:00,90.612,90.612,90.569,90.582,689799998.0
2005-12-12 14:50:00,90.579,90.591,90.512,90.52,1011299996.0
2005-12-12 14:55:00,90.533,90.57,90.508,90.57,881999999.0
2005-12-12 15:00:00,90.539,90.587,90.525,90.525,1002199998.0
2005-12-12 15:05:00,90.543,90.565,90.482,90.508,1077799997.0
2005-12-12 15:10:00,90.544,90.603,90.518,90.592,884499997.0
2005-12-12 15:15:00,90.57,90.57,90.39,90.395,1005899997.0
2005-12-12 15:20:00,90.402,90.449,90.31,90.418,985999999.0
2005-12-12 15:25:00,90.425,90.51,90.424,90.484,969400001.0
2005-12-12 15:30:00,90.469,90.515,90.442,90.448,781699999.0
2005-12-12 15:35:00,90.415,90.487,90.38,90.464,746099997.0
2005-12-12 15:40:00,90.443,90.498,90.367,90.415,1010499998.0
2005-12-12 15:45:00,90.429,90.468,90.397,90.425,1023799996.0
2005-12-12 15:50:00,90.463,90.505,90.437,90.501,807900002.0
2005-12-12 15:55:00,90.497,90.505,90.449,90.495,829999992.0
2005-12-12 16:00:00,90.493,90.545,90.46,90.46,824099998.0
2005-12-12 16:05:00,90.462,90.486,90.443,90.476,999499998.0
2005-12-12 16:10:00,90.454,90.482,90.435,90.444,711900000.0
2005-12-12 16:15:00,90.462,90.506,90.442,90.488,912899999.0
2005-12-12 16:20:00,90.47,90.497,90.446,90.497,1203999998.0
2005-12-12 16:25:00,90.514,90.524,90.476,90.501,1136900003.0
2005-12-12 16:30:00,90.497,90.56,90.47,90.56,877000003.0
2005-12-12 16:35:00,90.551,90.558,90.512,90.512,938399989.0
2005-12-12 16:40:00,90.536,90.587,90.514,90.585,1039300002.0
2005-12-12 16:45:00,90.582,90.617,90.562,90.617,899099995.0
2005-12-12 16:50:00,90.618,90.644,90.583,90.609,991800004.0
2005-12-12 16:55:00,90.607,90.623,90.552,90.569,860799997.0
2005-12-12 17:00:00,90.57,90.596,90.544,90.578,1000499990.0
2005-12-12 17:05:00,90.568,90.568,90.476,90.476,861200000.0
2005-12-12 17:10:00,90.504,90.523,90.457,90.478,930099998.0
2005-12-12 17:15:00,90.483,90.483,90.403,90.418,843399999.0
2005-12-12 17:20:00,90.42,90.461,90.386,90.436,928099999.0
2005-12-12 17:25:00,90.438,90.475,90.413,90.475,923899999.0
2005-12-12 17:30:00,90.475,90.489,90.439,90.463,953199995.0
2005-12-12 17:35:00,90.468,90.527,90.458,90.483,1039200002.0
2005-12-12 17:40:00,90.477,90.516,90.454,90.505,1028100007.0
2005-12-12 17:45:00,90.475,90.518,90.438,90.448,791699999.0
2005-12-12 17:50:00,90.466,90.502,90.45,90.465,969199999.0
2005-12-12 17:55:00,90.458,90.534,90.436,90.516,1065200000.0
2005-12-12 18:00:00,90.481,90.61,90.481,90.517,6263199996.0
2005-12-12 18:05:00,90.539,90.61,90.509,90.523,8432799993.0
2005-12-12 18:10:00,90.537,90.554,90.486,90.504,6885100003.0
2005-12-12 18:15:00,90.59,90.6,90.456,90.484,7802699996.0
2005-12-12 18:20:00,90.501,90.61,90.458,90.537,7424699997.0
2005-12-12 18:25:00,90.515,90.607,90.498,90.593,7540099986.0
2005-12-12 18:30:00,90.564,90.595,90.512,90.539,6986399968.0
2005-12-12 18:35:00,90.567,90.587,90.536,90.548,5671899998.0
2005-12-12 18:40:00,90.566,90.604,90.545,90.566,4432600002.0
2005-12-12 18:45:00,90.579,90.599,90.538,90.548,3855100012.0
2005-12-12 18:50:00,90.544,90.58,90.516,90.556,3988700003.0
2005-12-12 18:55:00,90.553,90.567,90.495,90.531,4182999984.0
2005-12-12 19:00:00,90.526,90.551,90.507,90.543,2966299996.0
2005-12-12 19:05:00,90.528,90.565,90.5,90.536,3645200007.0
2005-12-12 19:10:00,90.53,90.553,90.506,90.51,1851399986.0
2005-12-12 19:15:00,90.51,90.53,90.439,90.49,2771799992.0
2005-12-12 19:20:00,90.508,90.548,90.457,90.475,3255299992.0
2005-12-12 19:25:00,90.465,90.485,90.34,90.405,4415799988.0
2005-12-12 19:30:00,90.413,90.479,90.39,90.465,3588099986.0
2005-12-12 19:35:00,90.452,90.467,90.394,90.404,3300899992.0
2005-12-12 19:40:00,90.397,90.424,90.371,90.389,2789899993.0
2005-12-12 19:45:00,90.375,90.415,90.325,90.363,2574499995.0
2005-12-12 19:50:00,90.369,90.411,90.322,90.372,2826199994.0
2005-12-12 19:55:00,90.406,90.415,90.362,90.388,2632699989.0
2005-12-12 20:00:00,90.369,90.383,90.313,90.372,2442999987.0
2005-12-12 20:05:00,90.356,90.39,90.335,90.358,3331599983.0
2005-12-12 20:10:00,90.374,90.395,90.343,90.379,4128999986.0
2005-12-12 20:15:00,90.384,90.397,90.343,90.392,2247499985.0
2005-12-12 20:20:00,90.377,90.407,90.353,90.395,2818899991.0
2005-12-12 20:25:00,90.399,90.451,90.38,90.388,4284899987.0
2005-12-12 20:30:00,90.401,90.425,90.369,90.37,4911299997.0
2005-12-12 20:35:00,90.401,90.418,90.375,90.387,3121699991.0
2005-12-12 20:40:00,90.389,90.42,90.347,90.363,5612200007.0
2005-12-12 20:45:00,90.372,90.375,90.31,90.335,3728000009.0
2005-12-12 20:50:00,90.31,90.387,90.291,90.368,3625199990.0
2005-12-12 20:55:00,90.363,90.399,90.334,90.372,5481499979.0
2005-12-12 21:00:00,90.372,90.441,90.36,90.389,3574299982.0
2005-12-12 21:05:00,90.354,90.415,90.354,90.397,3402399990.0
2005-12-12 21:10:00,90.4,90.434,90.38,90.414,2649199993.0
2005-12-12 21:15:00,90.408,90.452,90.39,90.429,3800799999.0
2005-12-12 21:20:00,90.41,90.443,90.376,90.404,4976299990.0
2005-12-12 21:25:00,90.397,90.427,90.382,90.404,2644600008.0
2005-12-12 21:30:00,90.405,90.429,90.377,90.377,1691599989.0
2005-12-12 21:35:00,90.388,90.406,90.368,90.402,2028099996.0
2005-12-12 21:40:00,90.4,90.418,90.377,90.417,2560000006.0
2005-12-12 21:45:00,90.412,90.418,90.372,90.379,2122999995.0
2005-12-12 21:50:00,90.401,90.42,90.349,90.367,1605999984.0
2005-12-12 21:55:00,90.375,90.402,90.353,90.381,1163700003.0
2005-12-12 22:00:00,90.405,90.412,90.356,90.366,3151600013.0
2005-12-12 22:05:00,90.361,90.376,90.324,90.353,869299999.0
2005-12-12 22:10:00,90.338,90.37,90.308,90.34,1683299998.0
2005-12-12 22:15:00,90.343,90.388,90.328,90.355,1637199999.0
2005-12-12 22:20:00,90.358,90.395,90.338,90.37,1461099996.0
2005-12-12 22:25:00,90.366,90.384,90.327,90.359,1707699998.0
2005-12-12 22:30:00,90.352,90.362,90.304,90.336,2493399993.0
2005-12-12 22:35:00,90.347,90.37,90.331,90.342,1059099998.0
2005-12-12 22:40:00,90.342,90.381,90.302,90.321,1259200000.0
2005-12-12 22:45:00,90.299,90.329,90.268,90.3,1600899997.0
2005-12-12 22:50:00,90.299,90.324,90.262,90.299,1525600000.0
2005-12-12 22:55:00,90.318,90.347,90.249,90.292,1479299997.0
2005-12-12 23:00:00,90.318,90.354,90.261,90.325,1037699997.0
2005-12-12 23:05:00,90.32,90.323,90.276,90.278,912199994.0
2005-12-12 23:10:00,90.311,90.319,90.273,90.284,1145399996.0
2005-12-12 23:15:00,90.281,90.316,90.272,90.291,1041400002.0
2005-12-12 23:20:00,90.315,90.349,90.294,90.343,898499999.0
2005-12-12 23:25:00,90.337,90.417,90.324,90.408,785100000.0
2005-12-12 23:30:00,90.402,90.41,90.366,90.395,972899999.0
2005-12-12 23:35:00,90.402,90.403,90.315,90.403,924899994.0
2005-12-12 23:40:00,90.403,90.412,90.359,90.372,1084100002.0
2005-12-12 23:45:00,90.366,90.398,90.357,90.363,829299998.0
2005-12-12 23:50:00,90.375,90.4,90.345,90.381,708300000.0
2005-12-12 23:55:00,90.4,90.455,90.39,90.421,979599999.0
2005-12-13 00:00:00,90.443,90.487,90.395,90.456,899299994.0
2005-12-13 00:05:00,90.46,90.5,90.439,90.467,912100003.0
2005-12-13 00:10:00,90.45,90.504,90.419,90.467,1055899995.0
2005-12-13 00:15:00,90.454,90.488,90.403,90.449,1075399990.0
2005-12-13 00:20:00,90.399,90.462,90.396,90.396,1057899991.0
2005-12-13 00:25:00,90.418,90.501,90.398,90.449,875600003.0
2005-12-13 00:30:00,90.461,90.484,90.425,90.454,733499996.0
2005-12-13 00:35:00,90.465,90.491,90.45,90.473,913700001.0
2005-12-13 00:40:00,90.491,90.562,90.491,90.556,1080400002.0
2005-12-13 00:45:00,90.545,90.566,90.501,90.532,859000002.0
2005-12-13 00:50:00,90.532,90.541,90.482,90.524,961400005.0
2005-12-13 00:55:00,90.511,90.54,90.491,90.505,881400001.0
2005-12-13 01:00:00,90.481,90.518,90.463,90.473,964699994.0
2005-12-13 01:05:00,90.475,90.501,90.461,90.5,1079899996.0
2005-12-13 01:10:00,90.496,90.546,90.476,90.52,987399997.0
2005-12-13 01:15:00,90.519,90.555,90.517,90.555,879199996.0
2005-12-13 01:20:00,90.557,90.613,90.542,90.602,908000002.0
2005-12-13 01:25:00,90.592,90.654,90.59,90.645,1114999997.0
2005-12-13 01:30:00,90.62,90.691,90.604,90.688,1107700000.0
2005-12-13 01:35:00,90.692,90.692,90.618,90.637,683400001.0
2005-12-13 01:40:00,90.64,90.678,90.622,90.649,863099996.0
2005-12-13 01:45:00,90.676,90.684,90.645,90.683,1094799993.0
2005-12-13 01:50:00,90.664,90.708,90.654,90.682,922800001.0
2005-12-13 01:55:00,90.673,90.692,90.628,90.645,1176599995.0
2005-12-13 02:00:00,90.66,90.675,90.624,90.648,1014699997.0
2005-12-13 02:05:00,90.665,90.684,90.642,90.653,841899996.0
2005-12-13 02:10:00,90.637,90.686,90.615,90.652,928300001.0
2005-12-13 02:15:00,90.672,90.698,90.629,90.646,989099998.0
2005-12-13 02:20:00,90.661,90.682,90.63,90.649,859399994.0
2005-12-13 02:25:00,90.635,90.66,90.607,90.641,1017900003.0
2005-12-13 02:30:00,90.655,90.655,90.615,90.636,916800001.0
2005-12-13 02:35:00,90.64,90.653,90.6,90.636,1050299997.0
2005-12-13 02:40:00,90.633,90.655,90.598,90.64,927599991.0
2005-12-13 02:45:00,90.624,90.659,90.62,90.632,972599996.0
2005-12-13 02:50:00,90.643,90.705,90.625,90.689,944000000.0
2005-12-13 02:55:00,90.675,90.709,90.66,90.686,938400001.0
2005-12-13 03:00:00,90.657,90.708,90.651,90.668,697699999.0
2005-12-13 03:05:00,90.678,90.694,90.628,90.646,1124499998.0
2005-12-13 03:10:00,90.644,90.644,90.569,90.569,997799993.0
2005-12-13 03:15:00,90.586,90.634,90.569,90.58,910499994.0
2005-12-13 03:20:00,90.593,90.622,90.58,90.601,1007699993.0
2005-12-13 03:25:00,90.605,90.66,90.585,90.622,906999999.0
2005-12-13 03:30:00,90.64,90.679,90.613,90.663,839900001.0
2005-12-13 03:35:00,90.663,90.679,90.627,90.643,863100000.0
2005-12-13 03:40:00,90.644,90.665,90.592,90.625,1140499990.0
2005-12-13 03:45:00,90.633,90.646,90.569,90.587,857600001.0
2005-12-13 03:50:00,90.562,90.6,90.545,90.547,881799985.0
2005-12-13 03:55:00,90.552,90.588,90.543,90.57,986300000.0
2005-12-13 04:00:00,90.565,90.587,90.529,90.587,954799996.0
2005-12-13 04:05:00,90.575,90.61,90.556,90.598,927899996.0
2005-12-13 04:10:00,90.602,90.634,90.565,90.628,958900005.0
2005-12-13 04:15:00,90.62,90.631,90.577,90.605,948799997.0
2005-12-13 04:20:00,90.603,90.617,90.579,90.611,623099997.0
2005-12-13 04:25:00,90.594,90.624,90.581,90.586,834099995.0
2005-12-13 04:30:00,90.603,90.609,90.574,90.591,1189100003.0
2005-12-13 04:35:00,90.595,90.633,90.582,90.614,788000000.0
2005-12-13 04:40:00,90.625,90.635,90.584,90.593,844699999.0
2005-12-13 04:45:00,90.579,90.628,90.579,90.597,946900002.0
2005-12-13 04:50:00,90.589,90.619,90.566,90.578,1039199989.0
2005-12-13 04:55:00,90.582,90.593,90.54,90.558,924100003.0
2005-12-13 05:00:00,90.571,90.602,90.553,90.58,952099989.0
2005-12-13 05:05:00,90.587,90.594,90.546,90.561,843199997.0
2005-12-13 05:10:00,90.552,90.56,90.495,90.54,1033200003.0
2005-12-13 05:15:00,90.558,90.56,90.508,90.524,928300002.0
2005-12-13 05:20:00,90.507,90.531,90.491,90.515,1110599994.0
2005-12-13 05:25:00,90.5,90.528,90.451,90.484,945200000.0
2005-12-13 05:30:00,90.475,90.51,90.447,90.51,967399998.0
2005-12-13 05:35:00,90.507,90.515,90.474,90.487,928100003.0
2005-12-13 05:40:00,90.478,90.488,90.436,90.464,708799999.0
2005-12-13 05:45:00,90.458,90.485,90.428,90.461,743399997.0
2005-12-13 05:50:00,90.463,90.483,90.43,90.443,1095999999.0
2005-12-13 05:55:00,90.468,90.512,90.441,90.489,833999996.0
2005-12-13 06:00:00,90.479,90.518,90.47,90.518,1033400002.0
2005-12-13 06:05:00,90.522,90.541,90.498,90.517,679999999.0
2005-12-13 06:10:00,90.519,90.557,90.494,90.523,882699993.0
2005-12-13 06:15:00,90.541,90.564,90.494,90.516,984200004.0
2005-12-13 06:20:00,90.522,90.535,90.488,90.523,1014800003.0
2005-12-13 06:25:00,90.516,90.56,90.502,90.539,960999996.0
2005-12-13 06:30:00,90.538,90.561,90.509,90.53,1054899993.0
2005-12-13 06:35:00,90.535,90.571,90.525,90.534,951600005.0
2005-12-13 06:40:00,90.553,90.567,90.513,90.529,987399999.0
2005-12-13 06:45:00,90.545,90.559,90.51,90.536,921900003.0
2005-12-13 06:50:00,90.511,90.556,90.511,90.534,885400001.0
2005-12-13 06:55:00,90.539,90.566,90.525,90.562,1056599990.0
2005-12-13 07:00:00,90.551,90.578,90.531,90.571,796799998.0
2005-12-13 07:05:00,90.554,90.576,90.52,90.544,929599999.0
2005-12-13 07:10:00,90.547,90.57,90.53,90.562,807099994.0
2005-12-13 07:15:00,90.532,90.567,90.507,90.539,1000799992.0
2005-12-13 07:20:00,90.531,90.559,90.516,90.553,875200003.0
2005-12-13 07:25:00,90.545,90.555,90.508,90.53,1067299992.0
2005-12-13 07:30:00,90.547,90.57,90.535,90.556,1058199997.0
2005-12-13 07:35:00,90.538,90.57,90.521,90.549,926300006.0
2005-12-13 07:40:00,90.526,90.573,90.526,90.56,808699997.0
2005-12-13 07:45:00,90.55,90.556,90.506,90.514,1025300000.0
2005-12-13 07:50:00,90.52,90.555,90.48,90.536,910499999.0
2005-12-13 07:55:00,90.54,90.559,90.466,90.476,962599997.0
2005-12-13 08:00:00,90.497,90.521,90.467,90.467,687000001.0
2005-12-13 08:05:00,90.47,90.5,90.429,90.5,961700000.0
2005-12-13 08:10:00,90.473,90.511,90.463,90.511,874800008.0
2005-12-13 08:15:00,90.49,90.549,90.477,90.537,992999997.0
2005-12-13 08:20:00,90.537,90.555,90.517,90.548,1075800005.0
2005-12-13 08:25:00,90.511,90.555,90.483,90.486,660799996.0
2005-12-13 08:30:00,90.486,90.572,90.474,90.542,1074200001.0
2005-12-13 08:35:00,90.545,90.556,90.514,90.54,864999997.0
2005-12-13 08:40:00,90.553,90.56,90.506,90.541,1025100001.0
2005-12-13 08:45:00,90.533,90.554,90.5,90.537,864999994.0
2005-12-13 08:50:00,90.54,90.548,90.503,90.534,764799992.0
2005-12-13 08:55:00,90.55,90.572,90.531,90.541,884699999.0
2005-12-13 09:00:00,90.534,90.578,90.534,90.54,948299997.0
2005-12-13 09:05:00,90.568,90.572,90.516,90.528,712199999.0
2005-12-13 09:10:00,90.533,90.577,90.503,90.537,751200001.0
2005-12-13 09:15:00,90.538,90.572,90.516,90.531,792799999.0
2005-12-13 09:20:00,90.564,90.579,90.515,90.534,996899991.0
2005-12-13 09:25:00,90.556,90.56,90.516,90.544,968800003.0
2005-12-13 09:30:00,90.544,90.566,90.507,90.566,781299998.0
2005-12-13 09:35:00,90.553,90.57,90.509,90.537,723200002.0
2005-12-13 09:40:00,90.502,90.545,90.473,90.496,893800003.0
2005-12-13 09:45:00,90.507,90.557,90.506,90.552,1076500000.0
2005-12-13 09:50:00,90.555,90.575,90.53,90.555,896000003.0
2005-12-13 09:55:00,90.557,90.576,90.513,90.533,934899992.0
2005-12-13 10:00:00,90.542,90.583,90.524,90.578,711199998.0
2005-12-13 10:05:00,90.571,90.644,90.542,90.623,866799999.0
2005-12-13 10:10:00,90.644,90.706,90.638,90.698,626000001.0
2005-12-13 10:15:00,90.695,90.719,90.672,90.688,869399997.0
2005-12-13 10:20:00,90.719,90.781,90.705,90.736,932399998.0
2005-12-13 10:25:00,90.775,90.779,90.599,90.619,968299997.0
2005-12-13 10:30:00,90.614,90.621,90.569,90.584,767300000.0
2005-12-13 10:35:00,90.592,90.627,90.556,90.567,1194299995.0
2005-12-13 10:40:00,90.57,90.618,90.558,90.586,1142199996.0
2005-12-13 10:45:00,90.606,90.657,90.587,90.637,979399996.0
2005-12-13 10:50:00,90.653,90.718,90.616,90.649,810300002.0
2005-12-13 10:55:00,90.663,90.686,90.636,90.671,1046799995.0
2005-12-13 11:00:00,90.696,90.72,90.638,90.673,895399996.0
2005-12-13 11:05:00,90.657,90.708,90.654,90.68,853999994.0
2005-12-13 11:10:00,90.698,90.719,90.655,90.655,944899993.0
2005-12-13 11:15:00,90.654,90.671,90.563,90.585,908000000.0
2005-12-13 11:20:00,90.569,90.635,90.563,90.6,975399999.0
2005-12-13 11:25:00,90.621,90.641,90.566,90.626,822100000.0
2005-12-13 11:30:00,90.647,90.647,90.576,90.597,977299998.0
2005-12-13 11:35:00,90.593,90.608,90.556,90.584,921399999.0
2005-12-13 11:40:00,90.567,90.591,90.542,90.556,1063099999.0
2005-12-13 11:45:00,90.563,90.611,90.552,90.592,1064300000.0
2005-12-13 11:50:00,90.588,90.62,90.55,90.575,1005099993.0
2005-12-13 11:55:00,90.587,90.611,90.563,90.608,697600004.0
2005-12-13 12:00:00,90.606,90.632,90.582,90.606,1070800001.0
2005-12-13 12:05:00,90.62,90.667,90.607,90.618,735800001.0
2005-12-13 12:10:00,90.617,90.675,90.604,90.638,805699993.0
2005-12-13 12:15:00,90.644,90.683,90.63,90.647,746399999.0
2005-12-13 12:20:00,90.647,90.686,90.612,90.613,1227999993.0
2005-12-13 12:25:00,90.636,90.695,90.617,90.695,1118900000.0
2005-12-13 12:30:00,90.693,90.695,90.618,90.633,1084300001.0
2005-12-13 12:35:00,90.632,90.635,90.593,90.598,1069899995.0
2005-12-13 12:40:00,90.586,90.615,90.569,90.604,881099993.0
2005-12-13 12:45:00,90.612,90.655,90.538,90.655,988199996.0
2005-12-13 12:50:00,90.633,90.654,90.572,90.614,784699995.0
2005-12-13 12:55:00,90.624,90.683,90.615,90.662,717099997.0
2005-12-13 13:00:00,90.639,90.668,90.586,90.597,808500002.0
2005-12-13 13:05:00,90.57,90.626,90.566,90.579,1014999998.0
2005-12-13 13:10:00,90.594,90.649,90.594,90.602,645999995.0
2005-12-13 13:15:00,90.6,90.646,90.594,90.633,1161399996.0
2005-12-13 13:20:00,90.629,90.663,90.629,90.644,1085799998.0
2005-12-13 13:25:00,90.638,90.658,90.614,90.65,938299992.0
2005-12-13 13:30:00,90.64,90.662,90.59,90.648,893900001.0
2005-12-13 13:35:00,90.646,90.681,90.623,90.639,1054799999.0
2005-12-13 13:40:00,90.638,90.685,90.631,90.668,902099996.0
2005-12-13 13:45:00,90.667,90.71,90.644,90.691,928299995.0
2005-12-13 13:50:00,90.653,90.705,90.653,90.683,900699996.0
2005-12-13 13:55:00,90.667,90.782,90.659,90.765,1058500001.0
2005-12-13 14:00:00,90.772,90.773,90.676,90.683,852899993.0
2005-12-13 14:05:00,90.674,90.728,90.665,90.705,881399996.0
2005-12-13 14:10:00,90.715,90.733,90.699,90.71,873099994.0
2005-12-13 14:15:00,90.711,90.729,90.66,90.695,1057099995.0
2005-12-13 14:20:00,90.683,90.746,90.677,90.735,791299989.0
2005-12-13 14:25:00,90.708,90.729,90.648,90.666,740099994.0
2005-12-13 14:30:00,90.657,90.704,90.656,90.684,985400001.0
2005-12-13 14:35:00,90.688,90.729,90.684,90.704,770999999.0
2005-12-13 14:40:00,90.702,90.72,90.665,90.681,1134299992.0
2005-12-13 14:45:00,90.683,90.685,90.652,90.664,833399999.0
2005-12-13 14:50:00,90.659,90.712,90.65,90.693,940599999.0
2005-12-13 14:55:00,90.703,90.714,90.655,90.69,878400006.0
2005-12-13 15:00:00,90.66,90.72,90.66,90.695,835599993.0
2005-12-13 15:05:00,90.704,90.708,90.604,90.68,1284400006.0
2005-12-13 15:10:00,90.666,90.682,90.627,90.658,1040499994.0
2005-12-13 15:15:00,90.637,90.674,90.622,90.639,940299995.0
2005-12-13 15:20:00,90.665,90.725,90.66,90.714,769399993.0
2005-12-13 15:25:00,90.698,90.727,90.677,90.712,922699996.0
2005-12-13 15:30:00,90.688,90.7,90.613,90.662,943599995.0
2005-12-13 15:35:00,90.656,90.715,90.648,90.695,982900003.0
2005-12-13 15:40:00,90.695,90.813,90.64,90.763,1026600001.0
2005-12-13 15:45:00,90.792,90.81,90.755,90.781,1155399993.0
2005-12-13 15:50:00,90.793,90.793,90.712,90.714,988199995.0
2005-12-13 15:55:00,90.688,90.72,90.652,90.698,814900000.0
2005-12-13 16:00:00,90.712,90.713,90.651,90.664,905199996.0
2005-12-13 16:05:00,90.691,90.698,90.651,90.657,1029700000.0
2005-12-13 16:10:00,90.673,90.715,90.647,90.666,653500003.0
2005-12-13 16:15:00,90.693,90.698,90.657,90.667,795399999.0
2005-12-13 16:20:00,90.683,90.697,90.645,90.665,1038499998.0
2005-12-13 16:25:00,90.668,90.677,90.62,90.634,1123900004.0
2005-12-13 16:30:00,90.638,90.674,90.618,90.672,925999993.0
2005-12-13 16:35:00,90.655,90.677,90.632,90.66,723699994.0
2005-12-13 16:40:00,90.646,90.674,90.625,90.652,1038899988.0
2005-12-13 16:45:00,90.651,90.663,90.621,90.627,878599999.0
2005-12-13 16:50:00,90.635,90.664,90.623,90.637,786100003.0
2005-12-13 16:55:00,90.645,90.661,90.564,90.589,981699997.0
2005-12-13 17:00:00,90.589,90.632,90.569,90.59,894300000.0
2005-12-13 17:05:00,90.561,90.601,90.543,90.566,625399999.0
2005-12-13 17:10:00,90.568,90.568,90.49,90.507,824900001.0
2005-12-13 17:15:00,90.528,90.558,90.504,90.504,1085699995.0
2005-12-13 17:20:00,90.512,90.568,90.512,90.548,1050499997.0
2005-12-13 17:25:00,90.545,90.566,90.482,90.52,889700003.0
2005-12-13 17:30:00,90.496,90.56,90.48,90.54,953799999.0
2005-12-13 17:35:00,90.525,90.562,90.515,90.536,851699995.0
2005-12-13 17:40:00,90.555,90.571,90.523,90.555,974299993.0
2005-12-13 17:45:00,90.531,90.575,90.531,90.572,818600003.0
2005-12-13 17:50:00,90.577,90.603,90.56,90.575,1003499991.0
2005-12-13 17:55:00,90.564,90.586,90.523,90.531,1124799998.0
2005-12-13 18:00:00,90.506,90.584,90.479,90.555,7310399980.0
2005-12-13 18:05:00,90.61,90.64,90.496,90.531,9282099975.0
2005-12-13 18:10:00,90.51,90.557,90.498,90.536,7062599984.0
2005-12-13 18:15:00,90.524,90.63,90.511,90.544,6864099993.0
2005-12-13 18:20:00,90.517,90.61,90.498,90.555,8137499976.0
2005-12-13 18:25:00,90.58,90.61,90.52,90.566,7503000002.0
2005-12-13 18:30:00,90.564,90.599,90.547,90.565,7130699968.0
2005-12-13 18:35:00,90.555,90.593,90.533,90.561,5422599981.0
2005-12-13 18:40:00,90.586,90.593,90.545,90.569,4464099984.0
2005-12-13 18:45:00,90.575,90.604,90.552,90.583,3885299982.0
2005-12-13 18:50:00,90.602,90.605,90.545,90.572,4168899993.0
2005-12-13 18:55:00,90.567,90.615,90.556,90.587,4312799985.0
2005-12-13 19:00:00,90.581,90.596,90.547,90.59,3093499998.0
2005-12-13 19:05:00,90.573,90.595,90.542,90.565,3549399981.0
2005-12-13 19:10:00,90.553,90.58,90.546,90.557,1930799999.0
2005-12-13 19:15:00,90.578,90.585,90.548,90.579,2911399991.0
2005-12-13 19:20:00,90.568,90.581,90.483,90.518,2867199992.0
2005-12-13 19:25:00,90.516,90.577,90.49,90.577,4777299989.0
2005-12-13 19:30:00,90.563,90.601,90.543,90.574,3809499981.0
2005-12-13 19:35:00,90.609,90.633,90.571,90.583,3310899989.0
2005-12-13 19:40:00,90.569,90.593,90.531,90.549,3259300000.0
2005-12-13 19:45:00,90.531,90.624,90.531,90.601,2800799985.0
2005-12-13 19:50:00,90.607,90.629,90.587,90.589,2777399993.0
2005-12-13 19:55:00,90.604,90.628,90.588,90.623,2747600001.0
2005-12-13 20:00:00,90.626,90.627,90.557,90.604,2278299985.0
2005-12-13 20:05:00,90.604,90.647,90.585,90.627,3209199995.0
2005-12-13 20:10:00,90.615,90.645,90.597,90.612,4373099997.0
2005-12-13 20:15:00,90.613,90.66,90.585,90.637,2405499994.0
2005-12-13 20:20:00,90.635,90.671,90.604,90.65,2802899993.0
2005-12-13 20:25:00,90.651,90.676,90.618,90.629,4297499980.0
2005-12-13 20:30:00,90.63,90.655,90.609,90.63,4576399978.0
2005-12-13 20:35:00,90.623,90.655,90.608,90.634,3069600000.0
2005-12-13 20:40:00,90.633,90.636,90.6,90.621,4957000002.0
2005-12-13 20:45:00,90.635,90.657,90.614,90.628,3811499991.0
2005-12-13 20:50:00,90.627,90.63,90.584,90.61,3205899998.0
2005-12-13 20:55:00,90.584,90.612,90.533,90.538,5141200010.0
2005-12-13 21:00:00,90.545,90.556,90.515,90.519,3335899988.0
2005-12-13 21:05:00,90.512,90.576,90.512,90.55,3144199986.0
2005-12-13 21:10:00,90.551,90.575,90.464,90.547,2556599982.0
2005-12-13 21:15:00,90.511,90.556,90.423,90.44,4058399985.0
2005-12-13 21:20:00,90.466,90.539,90.454,90.5,4682199997.0
2005-12-13 21:25:00,90.521,90.555,90.394,90.486,3037699991.0
2005-12-13 21:30:00,90.461,90.528,90.445,90.473,1720700000.0
2005-12-13 21:35:00,90.482,90.538,90.448,90.503,1785899997.0
2005-12-13 21:40:00,90.508,90.564,90.479,90.514,2329799985.0
2005-12-13 21:45:00,90.499,90.499,90.425,90.447,2283599987.0
2005-12-13 21:50:00,90.435,90.54,90.42,90.521,1368399996.0
2005-12-13 21:55:00,90.517,90.523,90.425,90.474,1274399998.0
2005-12-13 22:00:00,90.454,90.485,90.435,90.457,2967599997.0
2005-12-13 22:05:00,90.467,90.482,90.421,90.439,1110899996.0
2005-12-13 22:10:00,90.453,90.46,90.417,90.418,1864000002.0
2005-12-13 22:15:00,90.431,90.441,90.397,90.433,1637799996.0
2005-12-13 22:20:00,90.436,90.453,90.392,90.409,1711999998.0
2005-12-13 22:25:00,90.425,90.464,90.392,90.421,1353300004.0
2005-12-13 22:30:00,90.438,90.449,90.379,90.435,2382100001.0
2005-12-13 22:35:00,90.42,90.468,90.414,90.429,1414999996.0
2005-12-13 22:40:00,90.432,90.478,90.419,90.438,1462999995.0
2005-12-13 22:45:00,90.461,90.489,90.43,90.451,1664699996.0
2005-12-13 22:50:00,90.452,90.5,90.431,90.47,1451299993.0
2005-12-13 22:55:00,90.467,90.55,90.435,90.495,1534099994.0
2005-12-13 23:00:00,90.532,90.609,90.482,90.565,1052299992.0
2005-12-13 23:05:00,90.544,90.544,90.411,90.435,915900003.0
2005-12-13 23:10:00,90.439,90.459,90.427,90.445,1014099997.0
2005-12-13 23:15:00,90.447,90.491,90.417,90.432,1183999996.0
2005-12-13 23:20:00,90.433,90.457,90.402,90.439,860099997.0
2005-12-13 23:25:00,90.408,90.435,90.375,90.388,881399997.0
2005-12-13 23:30:00,90.396,90.422,90.349,90.372,993400002.0
2005-12-13 23:35:00,90.397,90.432,90.332,90.391,941299999.0
2005-12-13 23:40:00,90.403,90.441,90.384,90.403,1114500002.0
2005-12-13 23:45:00,90.402,90.413,90.364,90.392,781599994.0
2005-12-13 23:50:00,90.384,90.449,90.376,90.412,787099995.0
2005-12-13 23:55:00,90.438,90.474,90.432,90.46,955299995.0
2005-12-14 00:00:00,90.452,90.472,90.403,90.443,876899998.0
2005-12-14 00:05:00,90.459,90.488,90.391,90.44,886399994.0
2005-12-14 00:10:00,90.421,90.528,90.399,90.452,1061699997.0
2005-12-14 00:15:00,90.444,90.504,90.432,90.432,949300002.0
2005-12-14 00:20:00,90.439,90.51,90.404,90.409,1305100005.0
2005-12-14 00:25:00,90.421,90.475,90.376,90.426,939300002.0
2005-12-14 00:30:00,90.428,90.434,90.396,90.405,786000002.0
2005-12-14 00:35:00,90.42,90.443,90.395,90.408,1020899998.0
2005-12-14 00:40:00,90.418,90.451,90.395,90.424,725500004.0
2005-12-14 00:45:00,90.428,90.481,90.428,90.463,832600000.0
2005-12-14 00:50:00,90.485,90.49,90.452,90.483,891900003.0
2005-12-14 00:55:00,90.482,90.484,90.434,90.46,937399996.0
2005-12-14 01:00:00,90.475,90.482,90.428,90.456,945499996.0
2005-12-14 01:05:00,90.429,90.45,90.411,90.447,892800000.0
2005-12-14 01:10:00,90.446,90.446,90.37,90.387,916600001.0
2005-12-14 01:15:00,90.4,90.435,90.381,90.417,1045600006.0
2005-12-14 01:20:00,90.39,90.421,90.381,90.393,774300004.0
2005-12-14 01:25:00,90.406,90.483,90.406,90.448,898699994.0
2005-12-14 01:30:00,90.445,90.486,90.427,90.485,1047999991.0
2005-12-14 01:35:00,90.487,90.487,90.42,90.42,747199995.0
2005-12-14 01:40:00,90.403,90.418,90.323,90.345,1058200004.0
2005-12-14 01:45:00,90.319,90.355,90.296,90.305,1105500010.0
2005-12-14 01:50:00,90.34,90.485,90.336,90.437,1094100000.0
2005-12-14 01:55:00,90.432,90.448,90.329,90.392,998299998.0
2005-12-14 02:00:00,90.39,90.403,90.337,90.357,996899999.0
2005-12-14 02:05:00,90.358,90.404,90.348,90.388,951599996.0
2005-12-14 02:10:00,90.376,90.407,90.319,90.332,1044500001.0
2005-12-14 02:15:00,90.338,90.365,90.293,90.293,983099999.0
2005-12-14 02:20:00,90.278,90.297,90.162,90.167,929100001.0
2005-12-14 02:25:00,90.175,90.19,90.079,90.099,1098599999.0
2005-12-14 02:30:00,90.123,90.216,90.099,90.199,934699992.0
2005-12-14 02:35:00,90.195,90.25,90.181,90.184,1051699986.0
2005-12-14 02:40:00,90.206,90.243,90.168,90.204,864400001.0
2005-12-14 02:45:00,90.224,90.252,90.2,90.245,1216499994.0
2005-12-14 02:50:00,90.249,90.269,90.182,90.182,1017399994.0
2005-12-14 02:55:00,90.171,90.195,90.131,90.175,1013199994.0
2005-12-14 03:00:00,90.17,90.176,90.097,90.131,831800002.0
2005-12-14 03:05:00,90.125,90.136,89.982,89.989,1118699994.0
2005-12-14 03:10:00,89.992,90.043,89.949,90.007,977899994.0
2005-12-14 03:15:00,90.024,90.031,89.902,89.902,968799995.0
2005-12-14 03:20:00,89.913,89.958,89.886,89.934,1036099993.0
2005-12-14 03:25:00,89.971,89.971,89.855,89.857,1198099995.0
2005-12-14 03:30:00,89.865,89.905,89.842,89.871,958800004.0
2005-12-14 03:35:00,89.867,89.87,89.823,89.862,1024700002.0
2005-12-14 03:40:00,89.871,89.921,89.832,89.858,1165700001.0
2005-12-14 03:45:00,89.853,89.853,89.748,89.817,1070399993.0
2005-12-14 03:50:00,89.8,89.851,89.772,89.807,792500003.0
2005-12-14 03:55:00,89.825,89.906,89.802,89.884,914399996.0
2005-12-14 04:00:00,89.86,89.907,89.84,89.878,705000002.0
2005-12-14 04:05:00,89.865,89.878,89.822,89.832,839999997.0
2005-12-14 04:10:00,89.864,89.864,89.772,89.772,773499991.0
2005-12-14 04:15:00,89.763,89.793,89.579,89.62,1137200001.0
2005-12-14 04:20:00,89.632,89.708,89.582,89.708,701999998.0
2005-12-14 04:25:00,89.705,89.752,89.68,89.699,897600003.0
2005-12-14 04:30:00,89.719,89.744,89.682,89.71,1095399991.0
2005-12-14 04:35:00,89.721,89.732,89.66,89.687,858699997.0
2005-12-14 04:40:00,89.696,89.696,89.601,89.612,861399999.0
2005-12-14 04:45:00,89.594,89.628,89.576,89.603,1167599989.0
2005-12-14 04:50:00,89.585,89.609,89.513,89.537,1129200002.0
2005-12-14 04:55:00,89.525,89.594,89.504,89.557,782400003.0
2005-12-14 05:00:00,89.563,89.648,89.553,89.641,833900007.0
2005-12-14 05:05:00,89.617,89.655,89.593,89.64,916499994.0
2005-12-14 05:10:00,89.625,89.633,89.584,89.606,1028199992.0
2005-12-14 05:15:00,89.587,89.61,89.556,89.601,974699998.0
2005-12-14 05:20:00,89.599,89.625,89.566,89.589,1149400000.0
2005-12-14 05:25:00,89.609,89.641,89.586,89.625,904799994.0
2005-12-14 05:30:00,89.612,89.656,89.566,89.578,950000000.0
2005-12-14 05:35:00,89.556,89.603,89.556,89.586,1144400006.0
2005-12-14 05:40:00,89.593,89.62,89.578,89.614,841399996.0
2005-12-14 05:45:00,89.619,89.705,89.607,89.659,815700000.0
2005-12-14 05:50:00,89.677,89.724,89.63,89.701,988399994.0
2005-12-14 05:55:00,89.707,89.737,89.651,89.667,791300001.0
2005-12-14 06:00:00,89.64,89.673,89.607,89.638,1000900002.0
2005-12-14 06:05:00,89.623,89.644,89.588,89.621,837799991.0
2005-12-14 06:10:00,89.637,89.647,89.606,89.609,884199998.0
2005-12-14 06:15:00,89.64,89.689,89.617,89.654,828300000.0
2005-12-14 06:20:00,89.663,89.719,89.663,89.695,1074200000.0
2005-12-14 06:25:00,89.702,89.718,89.66,89.7,826099999.0
2005-12-14 06:30:00,89.68,89.704,89.653,89.66,863999998.0
2005-12-14 06:35:00,89.675,89.697,89.659,89.67,818999997.0
2005-12-14 06:40:00,89.672,89.687,89.649,89.661,1036600002.0
2005-12-14 06:45:00,89.672,89.688,89.646,89.66,895599998.0
2005-12-14 06:50:00,89.664,89.68,89.616,89.622,1052700009.0
2005-12-14 06:55:00,89.623,89.63,89.595,89.627,891799991.0
2005-12-14 07:00:00,89.616,89.636,89.566,89.593,743299999.0
2005-12-14 07:05:00,89.595,89.62,89.57,89.586,906500002.0
2005-12-14 07:10:00,89.576,89.593,89.498,89.528,999299998.0
2005-12-14 07:15:00,89.525,89.562,89.461,89.505,960699990.0
2005-12-14 07:20:00,89.508,89.519,89.47,89.518,759600000.0
2005-12-14 07:25:00,89.515,89.524,89.465,89.484,795500002.0
2005-12-14 07:30:00,89.485,89.488,89.41,89.413,982499988.0
2005-12-14 07:35:00,89.42,89.457,89.386,89.439,1143199990.0
2005-12-14 07:40:00,89.437,89.483,89.437,89.457,882199999.0
2005-12-14 07:45:00,89.438,89.515,89.425,89.486,859499996.0
2005-12-14 07:50:00,89.491,89.555,89.434,89.515,888999998.0
2005-12-14 07:55:00,89.517,89.579,89.499,89.563,733099997.0
2005-12-14 08:00:00,89.59,89.591,89.496,89.505,875899996.0
2005-12-14 08:05:00,89.504,89.558,89.483,89.528,908499996.0
2005-12-14 08:10:00,89.539,89.553,89.491,89.53,996999992.0
2005-12-14 08:15:00,89.543,89.555,89.495,89.524,915899998.0
2005-12-14 08:20:00,89.527,89.567,89.503,89.567,926000001.0
2005-12-14 08:25:00,89.555,89.627,89.531,89.627,923300002.0
2005-12-14 08:30:00,89.623,89.67,89.597,89.654,1038100001.0
2005-12-14 08:35:00,89.64,89.669,89.621,89.637,792799991.0
2005-12-14 08:40:00,89.645,89.662,89.596,89.645,1001599996.0
2005-12-14 08:45:00,89.675,89.702,89.637,89.661,833300002.0
2005-12-14 08:50:00,89.652,89.665,89.592,89.625,807899997.0
2005-12-14 08:55:00,89.629,89.663,89.599,89.646,1080699993.0
2005-12-14 09:00:00,89.622,89.687,89.574,89.574,1031199994.0
2005-12-14 09:05:00,89.602,89.618,89.552,89.591,993299998.0
2005-12-14 09:10:00,89.579,89.677,89.567,89.639,885200003.0
2005-12-14 09:15:00,89.654,89.7,89.64,89.656,987299995.0
2005-12-14 09:20:00,89.695,89.719,89.661,89.677,887699997.0
2005-12-14 09:25:00,89.691,89.698,89.633,89.656,933999996.0
2005-12-14 09:30:00,89.674,89.703,89.613,89.634,817899997.0
2005-12-14 09:35:00,89.622,89.657,89.601,89.643,794599993.0
2005-12-14 09:40:00,89.627,89.662,89.594,89.632,972400001.0
2005-12-14 09:45:00,89.612,89.674,89.61,89.65,1022100007.0
2005-12-14 09:50:00,89.632,89.675,89.622,89.64,1187999997.0
2005-12-14 09:55:00,89.616,89.665,89.595,89.635,1088099995.0
2005-12-14 10:00:00,89.629,89.664,89.6,89.653,765699999.0
2005-12-14 10:05:00,89.633,89.652,89.598,89.611,1025199992.0
2005-12-14 10:10:00,89.609,89.651,89.569,89.635,796800002.0
2005-12-14 10:15:00,89.618,89.655,89.617,89.64,784399999.0
2005-12-14 10:20:00,89.644,89.658,89.615,89.643,846999996.0
2005-12-14 10:25:00,89.64,89.646,89.597,89.617,1021399998.0
2005-12-14 10:30:00,89.609,89.634,89.573,89.605,911099991.0
2005-12-14 10:35:00,89.636,89.651,89.505,89.526,1067400002.0
2005-12-14 10:40:00,89.533,89.591,89.525,89.563,1332999999.0
2005-12-14 10:45:00,89.561,89.596,89.542,89.587,901299994.0
2005-12-14 10:50:00,89.58,89.607,89.547,89.588,1073199998.0
2005-12-14 10:55:00,89.587,89.619,89.559,89.564,975299995.0
2005-12-14 11:00:00,89.552,89.62,89.51,89.584,928200003.0
2005-12-14 11:05:00,89.59,89.625,89.578,89.602,868999997.0
2005-12-14 11:10:00,89.624,89.629,89.583,89.583,1096900002.0
2005-12-14 11:15:00,89.593,89.647,89.578,89.58,923199999.0
2005-12-14 11:20:00,89.596,89.644,89.58,89.629,968200000.0
2005-12-14 11:25:00,89.625,89.672,89.61,89.67,950699994.0
2005-12-14 11:30:00,89.647,89.678,89.604,89.66,1064699992.0
2005-12-14 11:35:00,89.667,89.683,89.625,89.658,1346499991.0
2005-12-14 11:40:00,89.61,89.661,89.601,89.62,955000000.0
2005-12-14 11:45:00,89.629,89.656,89.599,89.64,1196499983.0
2005-12-14 11:50:00,89.622,89.66,89.602,89.628,1011799996.0
2005-12-14 11:55:00,89.62,89.65,89.603,89.616,936600002.0
2005-12-14 12:00:00,89.595,89.658,89.595,89.622,1112200001.0
2005-12-14 12:05:00,89.632,89.651,89.576,89.61,863999998.0
2005-12-14 12:10:00,89.607,89.63,89.589,89.615,788299999.0
2005-12-14 12:15:00,89.606,89.659,89.594,89.602,870299995.0
2005-12-14 12:20:00,89.6,89.637,89.589,89.606,996799992.0
2005-12-14 12:25:00,89.609,89.661,89.593,89.64,1122399996.0
2005-12-14 12:30:00,89.625,89.676,89.62,89.654,1018600006.0
2005-12-14 12:35:00,89.661,89.675,89.588,89.601,921699993.0
2005-12-14 12:40:00,89.609,89.633,89.593,89.61,1064299995.0
2005-12-14 12:45:00,89.638,89.646,89.563,89.602,920899989.0
2005-12-14 12:50:00,89.593,89.638,89.593,89.611,886500002.0
2005-12-14 12:55:00,89.617,89.633,89.585,89.61,467500001.0
2005-12-14 13:00:00,89.605,89.641,89.589,89.626,834099999.0
2005-12-14 13:05:00,89.625,89.657,89.589,89.631,992499998.0
2005-12-14 13:10:00,89.635,89.638,89.59,89.605,911799997.0
2005-12-14 13:15:00,89.607,89.615,89.581,89.602,1010199999.0
2005-12-14 13:20:00,89.596,89.615,89.583,89.597,926299993.0
2005-12-14 13:25:00,89.597,89.613,89.58,89.61,808899996.0
2005-12-14 13:30:00,89.6,89.611,89.578,89.603,873099998.0
2005-12-14 13:35:00,89.59,89.61,89.571,89.589,1008200001.0
2005-12-14 13:40:00,89.593,89.616,89.571,89.596,812699998.0
2005-12-14 13:45:00,89.59,89.63,89.581,89.587,1028900005.0
2005-12-14 13:50:00,89.587,89.617,89.572,89.592,980600000.0
2005-12-14 13:55:00,89.608,89.648,89.597,89.625,1051399998.0
2005-12-14 14:00:00,89.646,89.652,89.595,89.633,793900001.0
2005-12-14 14:05:00,89.628,89.641,89.604,89.628,985899997.0
2005-12-14 14:10:00,89.629,89.635,89.568,89.611,794400001.0
2005-12-14 14:15:00,89.6,89.654,89.589,89.611,943799996.0
2005-12-14 14:20:00,89.637,89.672,89.618,89.657,792899995.0
2005-12-14 14:25:00,89.656,89.676,89.61,89.635,768899999.0
2005-12-14 14:30:00,89.611,89.641,89.585,89.607,926899994.0
2005-12-14 14:35:00,89.623,89.638,89.593,89.62,894600001.0
2005-12-14 14:40:00,89.601,89.636,89.557,89.625,1128500005.0
2005-12-14 14:45:00,89.617,89.627,89.545,89.577,938499997.0
2005-12-14 14:50:00,89.582,89.604,89.53,89.535,825799998.0
2005-12-14 14:55:00,89.526,89.564,89.497,89.541,772299994.0
2005-12-14 15:00:00,89.524,89.544,89.49,89.519,1017599998.0
2005-12-14 15:05:00,89.539,89.575,89.486,89.518,1064300000.0
2005-12-14 15:10:00,89.51,89.532,89.469,89.494,960199993.0
2005-12-14 15:15:00,89.478,89.478,89.301,89.343,877099996.0
2005-12-14 15:20:00,89.333,89.379,89.316,89.353,884099992.0
2005-12-14 15:25:00,89.38,89.386,89.267,89.343,1100599995.0
2005-12-14 15:30:00,89.299,89.321,89.098,89.183,903399999.0
2005-12-14 15:35:00,89.157,89.2,89.019,89.097,941199999.0
2005-12-14 15:40:00,89.117,89.211,88.983,89.122,1050799995.0
2005-12-14 15:45:00,89.131,89.25,89.117,89.214,1039800000.0
2005-12-14 15:50:00,89.242,89.249,89.152,89.181,898999998.0
2005-12-14 15:55:00,89.167,89.215,89.15,89.182,797199999.0
2005-12-14 16:00:00,89.192,89.205,89.134,89.136,901999997.0
2005-12-14 16:05:00,89.145,89.155,88.997,89.031,1005899991.0
2005-12-14 16:10:00,89.018,89.067,88.953,88.979,708600000.0
2005-12-14 16:15:00,89.007,89.034,88.948,88.995,857899998.0
2005-12-14 16:20:00,88.985,89.047,88.985,89.004,901899999.0
2005-12-14 16:25:00,89.02,89.049,88.928,88.94,1102599997.0
2005-12-14 16:30:00,88.96,89.012,88.931,89.003,911599999.0
2005-12-14 16:35:00,88.999,89.058,88.982,89.052,881799999.0
2005-12-14 16:40:00,89.05,89.098,89.043,89.059,901499997.0
2005-12-14 16:45:00,89.057,89.109,89.034,89.055,1074100001.0
2005-12-14 16:50:00,89.048,89.082,88.997,89.004,979899993.0
2005-12-14 16:55:00,89.009,89.048,88.995,89.011,892799994.0
2005-12-14 17:00:00,89.001,89.016,88.895,88.909,1143899998.0
2005-12-14 17:05:00,88.88,88.969,88.876,88.917,766599997.0
2005-12-14 17:10:00,88.952,88.961,88.885,88.891,1001899995.0
2005-12-14 17:15:00,88.88,88.898,88.828,88.863,738299999.0
2005-12-14 17:20:00,88.883,88.922,88.846,88.901,1122600000.0
2005-12-14 17:25:00,88.878,88.913,88.823,88.826,1156799996.0
2005-12-14 17:30:00,88.808,88.816,88.614,88.68,1131900004.0
2005-12-14 17:35:00,88.689,88.698,88.585,88.627,755200001.0
2005-12-14 17:40:00,88.631,88.693,88.594,88.665,892199992.0
2005-12-14 17:45:00,88.652,88.727,88.634,88.713,797699996.0
2005-12-14 17:50:00,88.689,88.737,88.681,88.7,1089899997.0
2005-12-14 17:55:00,88.679,88.679,88.552,88.552,965199998.0
2005-12-14 18:00:00,88.536,88.612,88.506,88.565,6816699970.0
2005-12-14 18:05:00,88.33,88.583,88.3,88.558,9001899982.0
2005-12-14 18:10:00,88.567,88.622,88.555,88.592,6886900002.0
2005-12-14 18:15:00,88.33,88.634,88.3,88.58,7992099981.0
2005-12-14 18:20:00,88.58,88.58,88.33,88.41,8072699977.0
2005-12-14 18:25:00,88.36,88.455,88.32,88.346,7230999989.0
2005-12-14 18:30:00,88.336,88.494,88.333,88.45,7383499974.0
2005-12-14 18:35:00,88.446,88.481,88.391,88.432,5430299981.0
2005-12-14 18:40:00,88.455,88.483,88.362,88.365,4463000011.0
2005-12-14 18:45:00,88.384,88.419,88.265,88.275,3753599988.0
2005-12-14 18:50:00,88.272,88.367,88.272,88.351,4062599985.0
2005-12-14 18:55:00,88.359,88.405,88.334,88.372,4193400009.0
2005-12-14 19:00:00,88.37,88.37,88.266,88.286,3185299997.0
2005-12-14 19:05:00,88.31,88.393,88.293,88.343,3211999986.0
2005-12-14 19:10:00,88.339,88.363,88.224,88.268,2166999991.0
2005-12-14 19:15:00,88.284,88.325,88.243,88.302,2480099989.0
2005-12-14 19:20:00,88.314,88.345,88.247,88.302,3457499975.0
2005-12-14 19:25:00,88.315,88.486,88.308,88.468,4379699974.0
2005-12-14 19:30:00,88.476,88.518,88.45,88.49,3629999979.0
2005-12-14 19:35:00,88.496,88.522,88.388,88.408,3551200008.0
2005-12-14 19:40:00,88.428,88.443,88.264,88.264,3045799996.0
2005-12-14 19:45:00,88.256,88.378,88.249,88.34,2826999978.0
2005-12-14 19:50:00,88.343,88.368,88.297,88.345,2572699988.0
2005-12-14 19:55:00,88.339,88.409,88.323,88.402,2701000002.0
2005-12-14 20:00:00,88.405,88.414,88.314,88.378,2527500000.0
2005-12-14 20:05:00,88.37,88.405,88.33,88.405,3274800002.0
2005-12-14 20:10:00,88.419,88.439,88.357,88.403,4336799992.0
2005-12-14 20:15:00,88.397,88.428,88.346,88.36,2493799982.0
2005-12-14 20:20:00,88.345,88.386,88.307,88.331,3134399992.0
2005-12-14 20:25:00,88.332,88.351,88.304,88.321,4244000019.0
2005-12-14 20:30:00,88.346,88.395,88.319,88.362,4622399987.0
2005-12-14 20:35:00,88.385,88.415,88.34,88.355,3168000007.0
2005-12-14 20:40:00,88.355,88.371,88.291,88.303,4940999989.0
2005-12-14 20:45:00,88.332,88.376,88.298,88.37,3426899993.0
2005-12-14 20:50:00,88.38,88.387,88.275,88.288,3159299999.0
2005-12-14 20:55:00,88.286,88.312,88.251,88.288,5243599980.0
2005-12-14 21:00:00,88.274,88.322,88.262,88.284,3498299987.0
2005-12-14 21:05:00,88.249,88.383,88.249,88.351,2837500003.0
2005-12-14 21:10:00,88.352,88.426,88.339,88.391,2629299996.0
2005-12-14 21:15:00,88.382,88.435,88.345,88.369,4310699981.0
2005-12-14 21:20:00,88.378,88.455,88.359,88.431,4745399998.0
2005-12-14 21:25:00,88.432,88.44,88.358,88.421,2992299990.0
2005-12-14 21:30:00,88.437,88.497,88.428,88.491,1808700014.0
2005-12-14 21:35:00,88.492,88.578,88.464,88.564,2035099995.0
2005-12-14 21:40:00,88.553,88.622,88.497,88.619,2588099982.0
2005-12-14 21:45:00,88.621,88.662,88.595,88.637,1914600006.0
2005-12-14 21:50:00,88.634,88.663,88.617,88.656,1506899995.0
2005-12-14 21:55:00,88.645,88.7,88.636,88.658,1188299997.0
2005-12-14 22:00:00,88.642,88.663,88.585,88.617,2918299995.0
2005-12-14 22:05:00,88.625,88.635,88.579,88.596,1051199998.0
2005-12-14 22:10:00,88.611,88.647,88.611,88.631,1781199985.0
2005-12-14 22:15:00,88.642,88.682,88.63,88.642,1701299990.0
2005-12-14 22:20:00,88.649,88.69,88.638,88.655,1517899989.0
2005-12-14 22:25:00,88.643,88.676,88.628,88.658,1818800002.0
2005-12-14 22:30:00,88.675,88.681,88.626,88.681,2380299991.0
2005-12-14 22:35:00,88.683,88.683,88.614,88.615,1208599994.0
2005-12-14 22:40:00,88.608,88.633,88.561,88.572,1556699990.0
2005-12-14 22:45:00,88.579,88.62,88.543,88.58,1662999990.0
2005-12-14 22:50:00,88.556,88.61,88.546,88.6,1418499998.0
2005-12-14 22:55:00,88.575,88.601,88.458,88.512,1450900002.0
2005-12-14 23:00:00,88.549,88.578,88.49,88.547,1171999986.0
2005-12-14 23:05:00,88.544,88.551,88.504,88.508,892899995.0
2005-12-14 23:10:00,88.536,88.538,88.498,88.523,934399996.0
2005-12-14 23:15:00,88.512,88.537,88.47,88.499,1017199995.0
2005-12-14 23:20:00,88.522,88.538,88.486,88.525,860199998.0
2005-12-14 23:25:00,88.525,88.547,88.493,88.529,695500002.0
2005-12-14 23:30:00,88.542,88.567,88.519,88.555,935300004.0
2005-12-14 23:35:00,88.546,88.589,88.51,88.569,1015499985.0
2005-12-14 23:40:00,88.565,88.601,88.551,88.551,1017299999.0
2005-12-14 23:45:00,88.553,88.592,88.553,88.563,951499998.0
2005-12-14 23:50:00,88.553,88.603,88.533,88.597,666700003.0
2005-12-14 23:55:00,88.597,88.606,88.54,88.54,1004000003.0
2005-12-15 00:00:00,88.558,88.601,88.508,88.592,1346299999.0
2005-12-15 00:05:00,88.577,88.599,88.491,88.526,1021299996.0
2005-12-15 00:10:00,88.522,88.555,88.485,88.533,1039800010.0
2005-12-15 00:15:00,88.522,88.589,88.503,88.573,1088700001.0
2005-12-15 00:20:00,88.553,88.64,88.552,88.595,1069400000.0
2005-12-15 00:25:00,88.592,88.649,88.57,88.616,1080899997.0
2005-12-15 00:30:00,88.595,88.681,88.594,88.657,677200004.0
2005-12-15 00:35:00,88.658,88.688,88.506,88.548,1109499999.0
2005-12-15 00:40:00,88.52,88.563,88.507,88.534,1073500000.0
2005-12-15 00:45:00,88.526,88.547,88.509,88.527,729699999.0
2005-12-15 00:50:00,88.554,88.565,88.53,88.553,850399997.0
2005-12-15 00:55:00,88.54,88.629,88.54,88.603,829100003.0
2005-12-15 01:00:00,88.617,88.686,88.617,88.636,797499999.0
2005-12-15 01:05:00,88.643,88.696,88.633,88.666,873599998.0
2005-12-15 01:10:00,88.704,88.712,88.649,88.666,797799998.0
2005-12-15 01:15:00,88.689,88.715,88.667,88.715,922099997.0
2005-12-15 01:20:00,88.703,88.752,88.683,88.74,950799999.0
2005-12-15 01:25:00,88.739,88.787,88.721,88.783,950300003.0
2005-12-15 01:30:00,88.789,88.84,88.766,88.814,1026399997.0
2005-12-15 01:35:00,88.836,88.836,88.791,88.812,867699997.0
2005-12-15 01:40:00,88.81,88.821,88.747,88.747,935899997.0
2005-12-15 01:45:00,88.759,88.763,88.556,88.576,961100000.0
2005-12-15 01:50:00,88.611,88.666,88.584,88.629,1008100007.0
2005-12-15 01:55:00,88.619,88.652,88.606,88.627,1027199993.0
2005-12-15 02:00:00,88.665,88.665,88.581,88.608,984200000.0
2005-12-15 02:05:00,88.615,88.679,88.577,88.658,1120999992.0
2005-12-15 02:10:00,88.689,88.695,88.568,88.572,770800004.0
2005-12-15 02:15:00,88.586,88.62,88.55,88.55,998399996.0
2005-12-15 02:20:00,88.571,88.624,88.565,88.624,920600000.0
2005-12-15 02:25:00,88.617,88.665,88.598,88.637,830999991.0
2005-12-15 02:30:00,88.653,88.677,88.626,88.663,984799990.0
2005-12-15 02:35:00,88.66,88.7,88.652,88.652,1087199995.0
2005-12-15 02:40:00,88.688,88.755,88.674,88.75,735500001.0
2005-12-15 02:45:00,88.754,88.762,88.692,88.696,978100005.0
2005-12-15 02:50:00,88.69,88.743,88.675,88.715,944299994.0
2005-12-15 02:55:00,88.707,88.707,88.609,88.656,902400000.0
2005-12-15 03:00:00,88.656,88.667,88.555,88.601,934200010.0
2005-12-15 03:05:00,88.591,88.633,88.583,88.608,968800002.0
2005-12-15 03:10:00,88.595,88.61,88.528,88.544,1115399996.0
2005-12-15 03:15:00,88.539,88.539,88.4,88.436,900499997.0
2005-12-15 03:20:00,88.464,88.496,88.451,88.468,1086800000.0
2005-12-15 03:25:00,88.476,88.519,88.464,88.499,943899997.0
2005-12-15 03:30:00,88.537,88.582,88.528,88.578,961300000.0
2005-12-15 03:35:00,88.582,88.61,88.547,88.582,1110699999.0
2005-12-15 03:40:00,88.585,88.611,88.545,88.584,949499999.0
2005-12-15 03:45:00,88.585,88.645,88.56,88.628,877300002.0
2005-12-15 03:50:00,88.609,88.637,88.564,88.58,852700000.0
2005-12-15 03:55:00,88.594,88.614,88.561,88.608,861799996.0
2005-12-15 04:00:00,88.591,88.621,88.572,88.592,912499989.0
2005-12-15 04:05:00,88.588,88.607,88.552,88.565,948699999.0
2005-12-15 04:10:00,88.565,88.59,88.543,88.563,1123699995.0
2005-12-15 04:15:00,88.542,88.586,88.53,88.544,1069400000.0
2005-12-15 04:20:00,88.536,88.568,88.521,88.553,771899999.0
2005-12-15 04:25:00,88.548,88.57,88.528,88.551,769900003.0
2005-12-15 04:30:00,88.554,88.562,88.503,88.541,1036999996.0
2005-12-15 04:35:00,88.53,88.553,88.481,88.517,765000000.0
2005-12-15 04:40:00,88.512,88.517,88.466,88.486,919599995.0
2005-12-15 04:45:00,88.483,88.511,88.47,88.5,1016599997.0
2005-12-15 04:50:00,88.474,88.527,88.471,88.512,1192600000.0
2005-12-15 04:55:00,88.499,88.526,88.49,88.491,768099995.0
2005-12-15 05:00:00,88.512,88.535,88.49,88.52,858600001.0
2005-12-15 05:05:00,88.523,88.558,88.51,88.53,1060199998.0
2005-12-15 05:10:00,88.519,88.557,88.49,88.526,1056199995.0
2005-12-15 05:15:00,88.538,88.587,88.526,88.552,927599997.0
2005-12-15 05:20:00,88.564,88.601,88.549,88.571,1155199999.0
2005-12-15 05:25:00,88.593,88.598,88.502,88.525,920600004.0
2005-12-15 05:30:00,88.546,88.546,88.463,88.526,1316900002.0
2005-12-15 05:35:00,88.525,88.527,88.428,88.428,1079599993.0
2005-12-15 05:40:00,88.423,88.451,88.412,88.424,804199997.0
2005-12-15 05:45:00,88.417,88.454,88.407,88.45,847500000.0
2005-12-15 05:50:00,88.455,88.467,88.427,88.456,1018500007.0
2005-12-15 05:55:00,88.457,88.478,88.432,88.46,754799995.0
2005-12-15 06:00:00,88.458,88.48,88.421,88.48,1096099991.0
2005-12-15 06:05:00,88.469,88.503,88.457,88.484,767299992.0
2005-12-15 06:10:00,88.462,88.498,88.443,88.458,771400000.0
2005-12-15 06:15:00,88.486,88.5,88.446,88.456,1028199997.0
2005-12-15 06:20:00,88.451,88.504,88.445,88.485,829499999.0
2005-12-15 06:25:00,88.489,88.501,88.441,88.454,717800003.0
2005-12-15 06:30:00,88.451,88.518,88.45,88.459,1135800005.0
2005-12-15 06:35:00,88.452,88.478,88.447,88.473,987299999.0
2005-12-15 06:40:00,88.478,88.495,88.437,88.446,1122599989.0
2005-12-15 06:45:00,88.472,88.475,88.426,88.447,883299990.0
2005-12-15 06:50:00,88.44,88.467,88.425,88.455,1087899995.0
2005-12-15 06:55:00,88.453,88.486,88.435,88.442,929799995.0
2005-12-15 07:00:00,88.446,88.474,88.428,88.463,766799997.0
2005-12-15 07:05:00,88.462,88.474,88.424,88.446,744799995.0
2005-12-15 07:10:00,88.465,88.485,88.45,88.485,905799995.0
2005-12-15 07:15:00,88.48,88.507,88.452,88.493,1217000007.0
2005-12-15 07:20:00,88.494,88.546,88.48,88.513,874199999.0
2005-12-15 07:25:00,88.514,88.549,88.475,88.532,887599995.0
2005-12-15 07:30:00,88.526,88.555,88.513,88.53,914199998.0
2005-12-15 07:35:00,88.544,88.588,88.524,88.56,1070699994.0
2005-12-15 07:40:00,88.567,88.595,88.488,88.5,691399997.0
2005-12-15 07:45:00,88.481,88.516,88.452,88.473,928100003.0
2005-12-15 07:50:00,88.478,88.495,88.418,88.446,607299999.0
2005-12-15 07:55:00,88.462,88.462,88.411,88.438,903399997.0
2005-12-15 08:00:00,88.432,88.461,88.401,88.427,1099199996.0
2005-12-15 08:05:00,88.423,88.462,88.42,88.442,1166999994.0
2005-12-15 08:10:00,88.436,88.462,88.422,88.441,885400005.0
2005-12-15 08:15:00,88.463,88.47,88.433,88.451,985499994.0
2005-12-15 08:20:00,88.451,88.48,88.433,88.445,909299995.0
2005-12-15 08:25:00,88.424,88.456,88.412,88.417,883999986.0
2005-12-15 08:30:00,88.4,88.424,88.369,88.393,962399995.0
2005-12-15 08:35:00,88.417,88.43,88.365,88.395,1054499995.0
2005-12-15 08:40:00,88.389,88.404,88.339,88.365,973399995.0
2005-12-15 08:45:00,88.368,88.388,88.351,88.388,779899996.0
2005-12-15 08:50:00,88.374,88.398,88.348,88.392,1074499994.0
2005-12-15 08:55:00,88.369,88.389,88.255,88.262,1041900001.0
2005-12-15 09:00:00,88.23,88.295,88.14,88.14,1001600001.0
2005-12-15 09:05:00,88.15,88.15,88.042,88.074,1016999994.0
2005-12-15 09:10:00,88.055,88.132,88.028,88.028,805099998.0
2005-12-15 09:15:00,88.027,88.033,87.889,87.909,942599996.0
2005-12-15 09:20:00,87.925,87.945,87.893,87.918,959599998.0
2005-12-15 09:25:00,87.92,87.943,87.883,87.883,976099996.0
2005-12-15 09:30:00,87.824,87.858,87.77,87.829,871500000.0
2005-12-15 09:35:00,87.846,87.86,87.807,87.827,843999997.0
2005-12-15 09:40:00,87.802,87.878,87.743,87.756,732400002.0
2005-12-15 09:45:00,87.772,87.791,87.654,87.682,1205399998.0
2005-12-15 09:50:00,87.665,87.687,87.359,87.359,1130499993.0
2005-12-15 09:55:00,87.367,87.406,87.305,87.384,930399995.0
2005-12-15 10:00:00,87.388,87.433,87.282,87.393,783599998.0
2005-12-15 10:05:00,87.388,87.585,87.367,87.538,1025200003.0
2005-12-15 10:10:00,87.542,87.704,87.531,87.623,756999999.0
2005-12-15 10:15:00,87.597,87.669,87.597,87.657,933399998.0
2005-12-15 10:20:00,87.653,87.653,87.549,87.6,768999997.0
2005-12-15 10:25:00,87.62,87.641,87.588,87.6,784900005.0
2005-12-15 10:30:00,87.614,87.677,87.596,87.669,912099990.0
2005-12-15 10:35:00,87.664,87.677,87.581,87.581,1084300002.0
2005-12-15 10:40:00,87.586,87.596,87.523,87.564,1232099993.0
2005-12-15 10:45:00,87.541,87.561,87.411,87.419,860399994.0
2005-12-15 10:50:00,87.401,87.418,87.296,87.302,939399998.0
2005-12-15 10:55:00,87.313,87.329,87.257,87.281,1169199995.0
2005-12-15 11:00:00,87.282,87.329,87.226,87.31,1128699993.0
2005-12-15 11:05:00,87.293,87.31,87.23,87.237,806000002.0
2005-12-15 11:10:00,87.262,87.295,87.218,87.218,944700004.0
2005-12-15 11:15:00,87.233,87.307,87.212,87.25,984399993.0
2005-12-15 11:20:00,87.246,87.27,87.178,87.186,874600003.0
2005-12-15 11:25:00,87.182,87.235,87.164,87.208,887199998.0
2005-12-15 11:30:00,87.225,87.234,86.954,86.959,866900000.0
2005-12-15 11:35:00,86.959,86.98,86.793,86.855,1099999993.0
2005-12-15 11:40:00,86.848,86.924,86.779,86.832,1023999996.0
2005-12-15 11:45:00,86.861,86.992,86.851,86.987,1049699999.0
2005-12-15 11:50:00,86.961,87.039,86.938,86.961,1206699997.0
2005-12-15 11:55:00,86.955,86.977,86.882,86.948,967800001.0
2005-12-15 12:00:00,86.923,86.956,86.915,86.937,894100001.0
2005-12-15 12:05:00,86.964,86.997,86.916,86.947,978399993.0
2005-12-15 12:10:00,86.924,87.015,86.924,86.963,1021600004.0
2005-12-15 12:15:00,86.973,87.04,86.968,87.01,975200001.0
2005-12-15 12:20:00,86.993,87.012,86.954,86.963,890599996.0
2005-12-15 12:25:00,86.972,87.003,86.926,86.967,1027099997.0
2005-12-15 12:30:00,86.953,87.012,86.917,87.001,1172799990.0
2005-12-15 12:35:00,87.008,87.044,86.983,87.025,905900004.0
2005-12-15 12:40:00,87.022,87.022,86.929,86.93,781499996.0
2005-12-15 12:45:00,86.958,87.009,86.924,87.006,1151300000.0
2005-12-15 12:50:00,87.004,87.078,86.989,87.027,896699997.0
2005-12-15 12:55:00,86.996,87.015,86.875,86.914,658899993.0
2005-12-15 13:00:00,86.904,86.931,86.828,86.836,1030699998.0
2005-12-15 13:05:00,86.815,86.846,86.74,86.76,1086600004.0
2005-12-15 13:10:00,86.772,86.834,86.758,86.816,853600001.0
2005-12-15 13:15:00,86.808,86.862,86.791,86.846,952399999.0
2005-12-15 13:20:00,86.824,86.873,86.815,86.857,1063399995.0
2005-12-15 13:25:00,86.87,86.918,86.87,86.912,991299997.0
2005-12-15 13:30:00,86.903,86.914,86.835,86.872,989499999.0
2005-12-15 13:35:00,86.849,87.012,86.836,86.97,931799994.0
2005-12-15 13:40:00,86.936,86.968,86.875,86.889,1191099988.0
2005-12-15 13:45:00,86.875,86.958,86.855,86.944,1086599994.0
2005-12-15 13:50:00,86.92,86.944,86.861,86.879,931099993.0
2005-12-15 13:55:00,86.85,86.884,86.832,86.863,977199991.0
2005-12-15 14:00:00,86.851,86.866,86.792,86.821,833299991.0
2005-12-15 14:05:00,86.796,86.845,86.776,86.825,984399996.0
2005-12-15 14:10:00,86.819,86.893,86.806,86.872,844000002.0
2005-12-15 14:15:00,86.872,86.891,86.768,86.792,1174599997.0
2005-12-15 14:20:00,86.771,86.794,86.728,86.758,888799991.0
2005-12-15 14:25:00,86.753,86.895,86.752,86.87,884799998.0
2005-12-15 14:30:00,86.856,86.905,86.836,86.881,1018899992.0
2005-12-15 14:35:00,86.892,86.911,86.744,86.744,943899993.0
2005-12-15 14:40:00,86.725,86.867,86.724,86.833,977099998.0
2005-12-15 14:45:00,86.826,86.911,86.826,86.887,950800000.0
2005-12-15 14:50:00,86.882,86.945,86.868,86.918,774499996.0
2005-12-15 14:55:00,86.909,86.922,86.873,86.899,877499996.0
2005-12-15 15:00:00,86.863,86.884,86.826,86.832,1142999995.0
2005-12-15 15:05:00,86.855,86.855,86.766,86.808,1065700000.0
2005-12-15 15:10:00,86.816,86.87,86.796,86.852,882800006.0
2005-12-15 15:15:00,86.863,86.878,86.793,86.8,1026199998.0
2005-12-15 15:20:00,86.789,86.837,86.774,86.788,901300000.0
2005-12-15 15:25:00,86.82,86.896,86.818,86.891,1025299993.0
2005-12-15 15:30:00,86.858,86.86,86.789,86.856,927399991.0
2005-12-15 15:35:00,86.85,86.937,86.85,86.89,937100004.0
2005-12-15 15:40:00,86.896,86.962,86.84,86.929,850300003.0
2005-12-15 15:45:00,86.935,86.951,86.862,86.885,1220500003.0
2005-12-15 15:50:00,86.89,86.89,86.79,86.821,900299995.0
2005-12-15 15:55:00,86.818,86.848,86.784,86.807,816499999.0
2005-12-15 16:00:00,86.807,86.89,86.779,86.881,822600001.0
2005-12-15 16:05:00,86.878,86.959,86.857,86.933,688899996.0
2005-12-15 16:10:00,86.957,86.963,86.848,86.892,858399997.0
2005-12-15 16:15:00,86.872,86.897,86.825,86.825,766000000.0
2005-12-15 16:20:00,86.836,86.969,86.836,86.949,963900002.0
2005-12-15 16:25:00,86.962,86.962,86.892,86.899,1122499996.0
2005-12-15 16:30:00,86.917,86.952,86.88,86.902,1156100001.0
2005-12-15 16:35:00,86.891,86.937,86.863,86.863,1137399999.0
2005-12-15 16:40:00,86.885,86.921,86.86,86.907,924499994.0
2005-12-15 16:45:00,86.906,87.007,86.892,86.951,1002399995.0
2005-12-15 16:50:00,86.937,86.962,86.895,86.916,954099996.0
2005-12-15 16:55:00,86.933,86.987,86.903,86.933,951199997.0
2005-12-15 17:00:00,86.922,86.953,86.887,86.92,980799995.0
2005-12-15 17:05:00,86.91,86.953,86.884,86.886,678800005.0
2005-12-15 17:10:00,86.926,86.993,86.895,86.977,916199998.0
2005-12-15 17:15:00,86.993,87.058,86.938,87.058,999300001.0
2005-12-15 17:20:00,87.082,87.105,86.994,87.068,928199998.0
2005-12-15 17:25:00,87.052,87.175,87.047,87.152,979699998.0
2005-12-15 17:30:00,87.161,87.178,87.027,87.044,1064599996.0
2005-12-15 17:35:00,87.062,87.113,87.051,87.111,850000000.0
2005-12-15 17:40:00,87.133,87.243,87.119,87.225,809899996.0
2005-12-15 17:45:00,87.212,87.212,87.113,87.12,1008399998.0
2005-12-15 17:50:00,87.117,87.137,87.042,87.057,1054099989.0
2005-12-15 17:55:00,87.036,87.166,86.994,87.163,992899995.0
2005-12-15 18:00:00,87.145,87.175,87.01,87.102,6508199977.0
2005-12-15 18:05:00,87.113,87.139,86.99,87.072,8591199978.0
2005-12-15 18:10:00,87.06,87.075,87.003,87.033,6841800010.0
2005-12-15 18:15:00,87.035,87.14,86.974,86.989,6452399985.0
2005-12-15 18:20:00,86.997,87.001,86.928,86.983,8397799987.0
2005-12-15 18:25:00,87.08,87.12,86.989,87.036,7384099988.0
2005-12-15 18:30:00,87.042,87.055,86.986,87.032,7247699983.0
2005-12-15 18:35:00,87.041,87.092,87.028,87.04,5476300002.0
2005-12-15 18:40:00,87.031,87.135,87.007,87.09,4349399992.0
2005-12-15 18:45:00,87.093,87.109,87.039,87.05,3907799993.0
2005-12-15 18:50:00,87.057,87.057,86.958,86.979,3939199988.0
2005-12-15 18:55:00,86.989,87.032,86.956,86.981,3766599996.0
2005-12-15 19:00:00,86.972,87.018,86.937,86.992,2922599984.0
2005-12-15 19:05:00,86.997,87.022,86.953,86.996,3426600000.0
2005-12-15 19:10:00,87.003,87.073,87.0,87.056,1948800001.0
2005-12-15 19:15:00,87.058,87.101,87.04,87.087,2543399994.0
2005-12-15 19:20:00,87.085,87.099,87.005,87.043,3095200005.0
2005-12-15 19:25:00,87.024,87.043,86.973,87.006,4275999997.0
2005-12-15 19:30:00,87.005,87.02,86.97,86.987,3542999988.0
2005-12-15 19:35:00,86.982,87.014,86.969,86.996,3528699981.0
2005-12-15 19:40:00,86.988,86.99,86.938,86.958,3016599998.0
2005-12-15 19:45:00,86.94,87.001,86.939,86.941,2542199988.0
2005-12-15 19:50:00,86.965,87.009,86.931,86.974,2777699991.0
2005-12-15 19:55:00,86.992,87.035,86.967,86.995,2901499993.0
2005-12-15 20:00:00,86.996,87.117,86.996,87.089,2050099996.0
2005-12-15 20:05:00,87.093,87.116,87.052,87.066,3242899987.0
2005-12-15 20:10:00,87.06,87.133,87.047,87.133,4227899989.0
2005-12-15 20:15:00,87.132,87.143,87.089,87.125,2419099997.0
2005-12-15 20:20:00,87.129,87.174,87.102,87.164,3087199994.0
2005-12-15 20:25:00,87.155,87.183,87.126,87.132,3968199983.0
2005-12-15 20:30:00,87.153,87.154,87.109,87.122,4784600000.0
2005-12-15 20:35:00,87.138,87.165,87.12,87.142,3082299992.0
2005-12-15 20:40:00,87.132,87.159,87.098,87.106,4791600006.0
2005-12-15 20:45:00,87.128,87.128,87.071,87.098,3508399998.0
2005-12-15 20:50:00,87.068,87.104,87.047,87.097,3703399977.0
2005-12-15 20:55:00,87.082,87.111,87.065,87.096,5331600006.0
2005-12-15 21:00:00,87.095,87.109,87.042,87.064,3244799987.0
2005-12-15 21:05:00,87.027,87.086,87.011,87.027,3450199981.0
2005-12-15 21:10:00,87.025,87.05,86.994,87.022,2828699989.0
2005-12-15 21:15:00,86.998,87.058,86.987,87.015,4158199999.0
2005-12-15 21:20:00,87.028,87.03,86.992,87.012,4846399977.0
2005-12-15 21:25:00,86.994,87.083,86.992,87.058,2847799994.0
2005-12-15 21:30:00,87.041,87.078,87.033,87.053,1697000007.0
2005-12-15 21:35:00,87.068,87.083,87.032,87.042,2277699988.0
2005-12-15 21:40:00,87.052,87.081,87.022,87.037,2234600002.0
2005-12-15 21:45:00,87.011,87.032,86.945,86.946,1861699991.0
2005-12-15 21:50:00,86.951,86.984,86.93,86.959,1483499995.0
2005-12-15 21:55:00,86.956,86.966,86.861,86.869,1175399996.0
2005-12-15 22:00:00,86.885,86.912,86.826,86.85,3099599991.0
2005-12-15 22:05:00,86.82,86.892,86.797,86.859,1102599997.0
2005-12-15 22:10:00,86.893,86.898,86.847,86.878,1789199995.0
2005-12-15 22:15:00,86.865,86.893,86.845,86.868,1651599990.0
2005-12-15 22:20:00,86.856,86.896,86.835,86.893,1747699995.0
2005-12-15 22:25:00,86.879,86.894,86.846,86.879,1751199994.0
2005-12-15 22:30:00,86.865,86.9,86.837,86.882,2442499993.0
2005-12-15 22:35:00,86.884,86.918,86.859,86.89,1343599998.0
2005-12-15 22:40:00,86.885,86.915,86.872,86.879,1471099988.0
2005-12-15 22:45:00,86.884,86.936,86.869,86.921,1541000001.0
2005-12-15 22:50:00,86.916,86.985,86.879,86.949,1583599994.0
2005-12-15 22:55:00,86.967,86.971,86.861,86.93,1392200006.0
2005-12-15 23:00:00,86.919,86.937,86.845,86.902,1310399998.0
2005-12-15 23:05:00,86.912,86.913,86.81,86.853,805699991.0
2005-12-15 23:10:00,86.891,86.903,86.86,86.881,921599999.0
2005-12-15 23:15:00,86.881,86.931,86.873,86.929,1053299997.0
2005-12-15 23:20:00,86.924,86.954,86.895,86.941,1026299993.0
2005-12-15 23:25:00,86.929,86.943,86.889,86.924,833900005.0
2005-12-15 23:30:00,86.92,86.92,86.86,86.867,1032200001.0
2005-12-15 23:35:00,86.875,86.923,86.819,86.878,889799993.0
2005-12-15 23:40:00,86.91,86.963,86.87,86.939,1085299995.0
2005-12-15 23:45:00,86.949,86.961,86.886,86.933,944799998.0
2005-12-15 23:50:00,86.905,86.953,86.881,86.935,850500000.0
2005-12-15 23:55:00,86.963,86.965,86.909,86.93,1059200002.0
2005-12-16 00:00:00,86.921,86.962,86.903,86.919,1078099991.0
2005-12-16 00:05:00,86.933,86.968,86.865,86.902,889999989.0
2005-12-16 00:10:00,86.881,86.956,86.875,86.928,957000002.0
2005-12-16 00:15:00,86.89,86.92,86.823,86.854,1014399999.0
2005-12-16 00:20:00,86.875,86.918,86.859,86.859,1104299999.0
2005-12-16 00:25:00,86.88,86.89,86.807,86.863,1140599996.0
2005-12-16 00:30:00,86.877,86.919,86.849,86.874,793199995.0
2005-12-16 00:35:00,86.876,86.92,86.87,86.878,914400000.0
2005-12-16 00:40:00,86.9,86.958,86.885,86.91,965599996.0
2005-12-16 00:45:00,86.9,86.92,86.887,86.908,565900001.0
2005-12-16 00:50:00,86.925,86.925,86.862,86.862,997800002.0
2005-12-16 00:55:00,86.852,86.913,86.827,86.892,715799995.0
2005-12-16 01:00:00,86.917,86.965,86.892,86.932,785300000.0
2005-12-16 01:05:00,86.945,86.965,86.91,86.96,1029600001.0
2005-12-16 01:10:00,86.946,86.975,86.939,86.965,935199995.0
2005-12-16 01:15:00,86.969,86.991,86.923,86.945,872599998.0
2005-12-16 01:20:00,86.933,86.955,86.901,86.927,812999998.0
2005-12-16 01:25:00,86.928,86.955,86.907,86.923,1136600007.0
2005-12-16 01:30:00,86.913,86.952,86.882,86.909,1201800003.0
2005-12-16 01:35:00,86.928,86.93,86.873,86.874,879499996.0
2005-12-16 01:40:00,86.88,86.907,86.842,86.852,993300004.0
2005-12-16 01:45:00,86.86,86.915,86.834,86.897,1088499996.0
2005-12-16 01:50:00,86.912,86.912,86.818,86.852,814000001.0
2005-12-16 01:55:00,86.854,86.877,86.822,86.837,1195499993.0
2005-12-16 02:00:00,86.861,86.931,86.743,86.759,1031699994.0
2005-12-16 02:05:00,86.744,86.76,86.612,86.625,1109099982.0
2005-12-16 02:10:00,86.61,86.61,86.421,86.43,965000000.0
2005-12-16 02:15:00,86.394,86.421,86.073,86.111,1345199991.0
2005-12-16 02:20:00,86.137,86.323,86.136,86.271,819700001.0
2005-12-16 02:25:00,86.255,86.299,86.241,86.286,1055999997.0
2005-12-16 02:30:00,86.304,86.339,86.275,86.318,951599998.0
2005-12-16 02:35:00,86.338,86.382,86.3,86.3,848800004.0
2005-12-16 02:40:00,86.325,86.347,86.224,86.243,999099998.0
2005-12-16 02:45:00,86.217,86.363,86.199,86.279,1034299996.0
2005-12-16 02:50:00,86.277,86.301,86.099,86.099,1079299994.0
2005-12-16 02:55:00,86.098,86.319,86.095,86.319,931899988.0
2005-12-16 03:00:00,86.291,86.371,86.252,86.355,900699991.0
2005-12-16 03:05:00,86.374,86.389,86.328,86.341,1077299994.0
2005-12-16 03:10:00,86.329,86.346,86.204,86.246,1112299986.0
2005-12-16 03:15:00,86.279,86.501,86.279,86.493,923900006.0
2005-12-16 03:20:00,86.522,86.563,86.488,86.506,992500003.0
2005-12-16 03:25:00,86.503,86.549,86.48,86.529,972900000.0
2005-12-16 03:30:00,86.574,86.71,86.572,86.693,963299999.0
2005-12-16 03:35:00,86.712,86.723,86.65,86.666,843800003.0
2005-12-16 03:40:00,86.661,86.661,86.573,86.611,1104700002.0
2005-12-16 03:45:00,86.624,86.627,86.522,86.552,951600000.0
2005-12-16 03:50:00,86.535,86.554,86.497,86.498,785699999.0
2005-12-16 03:55:00,86.515,86.542,86.5,86.525,830799998.0
2005-12-16 04:00:00,86.544,86.553,86.465,86.491,785299995.0
2005-12-16 04:05:00,86.486,86.513,86.436,86.513,874099997.0
2005-12-16 04:10:00,86.521,86.523,86.445,86.488,953899996.0
2005-12-16 04:15:00,86.505,86.529,86.477,86.503,1101699999.0
2005-12-16 04:20:00,86.521,86.544,86.478,86.489,598200002.0
2005-12-16 04:25:00,86.461,86.478,86.332,86.361,812099997.0
2005-12-16 04:30:00,86.353,86.372,86.302,86.335,1133999996.0
2005-12-16 04:35:00,86.337,86.393,86.33,86.374,842000002.0
2005-12-16 04:40:00,86.383,86.439,86.383,86.425,1101700004.0
2005-12-16 04:45:00,86.425,86.482,86.425,86.45,888599992.0
2005-12-16 04:50:00,86.434,86.531,86.434,86.516,1031700001.0
2005-12-16 04:55:00,86.506,86.58,86.494,86.544,713299999.0
2005-12-16 05:00:00,86.551,86.566,86.504,86.527,969000001.0
2005-12-16 05:05:00,86.516,86.545,86.49,86.516,1255499996.0
2005-12-16 05:10:00,86.483,86.518,86.457,86.504,980100004.0
2005-12-16 05:15:00,86.486,86.501,86.43,86.457,1093999990.0
2005-12-16 05:20:00,86.448,86.469,86.425,86.445,1097200000.0
2005-12-16 05:25:00,86.425,86.469,86.414,86.449,961599993.0
2005-12-16 05:30:00,86.461,86.542,86.445,86.526,1051899988.0
2005-12-16 05:35:00,86.501,86.528,86.44,86.472,851399998.0
2005-12-16 05:40:00,86.453,86.503,86.408,86.428,840099998.0
2005-12-16 05:45:00,86.443,86.458,86.375,86.392,901300001.0
2005-12-16 05:50:00,86.395,86.403,86.347,86.394,976199998.0
2005-12-16 05:55:00,86.386,86.415,86.334,86.351,803999996.0
2005-12-16 06:00:00,86.355,86.411,86.341,86.384,1002599994.0
2005-12-16 06:05:00,86.388,86.388,86.336,86.368,826799994.0
2005-12-16 06:10:00,86.355,86.388,86.322,86.322,861399993.0
2005-12-16 06:15:00,86.325,86.347,86.293,86.304,993999994.0
2005-12-16 06:20:00,86.318,86.349,86.273,86.28,962800004.0
2005-12-16 06:25:00,86.285,86.331,86.232,86.331,868999992.0
2005-12-16 06:30:00,86.335,86.388,86.335,86.367,984999997.0
2005-12-16 06:35:00,86.363,86.381,86.314,86.328,699800001.0
2005-12-16 06:40:00,86.326,86.326,86.257,86.293,1069800001.0
2005-12-16 06:45:00,86.276,86.302,86.219,86.23,933499996.0
2005-12-16 06:50:00,86.243,86.255,86.204,86.208,1010199995.0
2005-12-16 06:55:00,86.208,86.268,86.197,86.261,763900000.0
2005-12-16 07:00:00,86.258,86.278,86.234,86.278,848399992.0
2005-12-16 07:05:00,86.282,86.305,86.233,86.283,891799998.0
2005-12-16 07:10:00,86.298,86.35,86.268,86.333,943000002.0
2005-12-16 07:15:00,86.321,86.366,86.311,86.336,970399996.0
2005-12-16 07:20:00,86.352,86.36,86.295,86.322,774100000.0
2005-12-16 07:25:00,86.316,86.333,86.291,86.333,1241300003.0
2005-12-16 07:30:00,86.337,86.375,86.304,86.34,858499989.0
2005-12-16 07:35:00,86.354,86.379,86.305,86.332,956299998.0
2005-12-16 07:40:00,86.321,86.342,86.283,86.288,1064399996.0
2005-12-16 07:45:00,86.282,86.299,86.237,86.282,1068099994.0
2005-12-16 07:50:00,86.289,86.308,86.232,86.254,626900001.0
2005-12-16 07:55:00,86.25,86.277,86.232,86.253,992899990.0
2005-12-16 08:00:00,86.258,86.303,86.245,86.277,904999997.0
2005-12-16 08:05:00,86.295,86.31,86.262,86.298,990799993.0
2005-12-16 08:10:00,86.299,86.322,86.27,86.294,1079999992.0
2005-12-16 08:15:00,86.291,86.324,86.275,86.31,799500000.0
2005-12-16 08:20:00,86.298,86.349,86.269,86.321,954400007.0
2005-12-16 08:25:00,86.289,86.364,86.278,86.327,914599998.0
2005-12-16 08:30:00,86.352,86.416,86.31,86.396,947599998.0
2005-12-16 08:35:00,86.363,86.403,86.349,86.357,1010099998.0
2005-12-16 08:40:00,86.351,86.421,86.346,86.396,936700002.0
2005-12-16 08:45:00,86.366,86.385,86.312,86.359,780099999.0
2005-12-16 08:50:00,86.358,86.36,86.294,86.328,1093799996.0
2005-12-16 08:55:00,86.327,86.387,86.31,86.375,897899994.0
2005-12-16 09:00:00,86.35,86.455,86.329,86.346,1148599992.0
2005-12-16 09:05:00,86.361,86.421,86.336,86.392,793399996.0
2005-12-16 09:10:00,86.391,86.417,86.364,86.373,780600002.0
2005-12-16 09:15:00,86.381,86.442,86.367,86.437,883699997.0
2005-12-16 09:20:00,86.459,86.578,86.446,86.543,651899995.0
2005-12-16 09:25:00,86.527,86.549,86.446,86.529,903199992.0
2005-12-16 09:30:00,86.518,86.569,86.488,86.515,709399998.0
2005-12-16 09:35:00,86.548,86.621,86.527,86.556,920700000.0
2005-12-16 09:40:00,86.552,86.564,86.364,86.397,815400002.0
2005-12-16 09:45:00,86.405,86.489,86.389,86.439,931299994.0
2005-12-16 09:50:00,86.453,86.527,86.432,86.473,898299996.0
2005-12-16 09:55:00,86.47,86.496,86.451,86.489,1313099998.0
2005-12-16 10:00:00,86.486,86.561,86.466,86.546,864700001.0
2005-12-16 10:05:00,86.545,86.573,86.525,86.546,1206299986.0
2005-12-16 10:10:00,86.551,86.607,86.53,86.607,699799998.0
2005-12-16 10:15:00,86.601,86.68,86.601,86.619,855500002.0
2005-12-16 10:20:00,86.638,86.756,86.62,86.699,1019899991.0
2005-12-16 10:25:00,86.703,86.757,86.685,86.739,920699999.0
2005-12-16 10:30:00,86.755,86.889,86.742,86.856,880300001.0
2005-12-16 10:35:00,86.898,86.925,86.875,86.898,1149899999.0
2005-12-16 10:40:00,86.902,86.902,86.812,86.862,1165200001.0
2005-12-16 10:45:00,86.857,86.891,86.842,86.871,977499999.0
2005-12-16 10:50:00,86.865,86.921,86.822,86.903,759999994.0
2005-12-16 10:55:00,86.892,86.946,86.874,86.927,1040799994.0
2005-12-16 11:00:00,86.928,87.032,86.866,86.996,1040199990.0
2005-12-16 11:05:00,86.996,87.023,86.946,87.005,1075399997.0
2005-12-16 11:10:00,87.002,87.005,86.947,86.947,959199999.0
2005-12-16 11:15:00,86.956,86.982,86.909,86.94,945699995.0
2005-12-16 11:20:00,86.933,86.993,86.907,86.98,902499997.0
2005-12-16 11:25:00,86.975,87.0,86.953,86.972,898000002.0
2005-12-16 11:30:00,86.962,86.981,86.895,86.901,962699995.0
2005-12-16 11:35:00,86.916,86.968,86.895,86.925,1110400004.0
2005-12-16 11:40:00,86.929,86.939,86.832,86.845,886999996.0
2005-12-16 11:45:00,86.834,86.865,86.799,86.839,951300003.0
2005-12-16 11:50:00,86.823,86.856,86.799,86.833,1327999995.0
2005-12-16 11:55:00,86.852,86.859,86.788,86.827,778600000.0
2005-12-16 12:00:00,86.818,86.833,86.787,86.807,949300001.0
2005-12-16 12:05:00,86.784,86.802,86.733,86.784,733900001.0
2005-12-16 12:10:00,86.787,86.817,86.764,86.778,834999993.0
2005-12-16 12:15:00,86.79,86.79,86.642,86.669,941800003.0
2005-12-16 12:20:00,86.661,86.681,86.608,86.632,1080200004.0
2005-12-16 12:25:00,86.634,86.661,86.579,86.589,1027800005.0
2005-12-16 12:30:00,86.587,86.628,86.575,86.607,1108599997.0
2005-12-16 12:35:00,86.627,86.697,86.59,86.692,935399998.0
2005-12-16 12:40:00,86.683,86.701,86.647,86.66,889300002.0
2005-12-16 12:45:00,86.678,86.731,86.672,86.717,975000006.0
2005-12-16 12:50:00,86.715,86.719,86.622,86.622,1150599986.0
2005-12-16 12:55:00,86.622,86.659,86.541,86.641,869899995.0
2005-12-16 13:00:00,86.629,86.696,86.616,86.693,843499993.0
2005-12-16 13:05:00,86.67,86.707,86.64,86.691,908299994.0
2005-12-16 13:10:00,86.677,86.713,86.643,86.685,940500000.0
2005-12-16 13:15:00,86.681,86.706,86.661,86.683,1050300002.0
2005-12-16 13:20:00,86.676,86.676,86.522,86.523,876200000.0
2005-12-16 13:25:00,86.531,86.56,86.501,86.56,951900002.0
2005-12-16 13:30:00,86.55,86.582,86.532,86.56,993799999.0
2005-12-16 13:35:00,86.559,86.575,86.513,86.554,1058199994.0
2005-12-16 13:40:00,86.536,86.578,86.516,86.524,1162100000.0
2005-12-16 13:45:00,86.524,86.543,86.455,86.462,1156100003.0
2005-12-16 13:50:00,86.47,86.498,86.453,86.467,865499999.0
2005-12-16 13:55:00,86.485,86.496,86.343,86.379,1200899995.0
2005-12-16 14:00:00,86.388,86.408,86.361,86.368,689499997.0
2005-12-16 14:05:00,86.37,86.383,86.287,86.304,1048799999.0
2005-12-16 14:10:00,86.321,86.321,86.273,86.321,925999995.0
2005-12-16 14:15:00,86.325,86.34,86.296,86.316,1317499999.0
2005-12-16 14:20:00,86.321,86.38,86.314,86.375,832499993.0
2005-12-16 14:25:00,86.375,86.388,86.308,86.332,801800000.0
2005-12-16 14:30:00,86.333,86.357,86.316,86.347,719899997.0
2005-12-16 14:35:00,86.352,86.408,86.342,86.39,780100002.0
2005-12-16 14:40:00,86.367,86.386,86.31,86.386,779700002.0
2005-12-16 14:45:00,86.374,86.423,86.374,86.42,1070900003.0
2005-12-16 14:50:00,86.423,86.468,86.403,86.424,884499996.0
2005-12-16 14:55:00,86.432,86.458,86.413,86.436,837199998.0
2005-12-16 15:00:00,86.438,86.473,86.394,86.394,943299996.0
2005-12-16 15:05:00,86.396,86.41,86.304,86.354,1065199998.0
2005-12-16 15:10:00,86.367,86.377,86.311,86.348,891499994.0
2005-12-16 15:15:00,86.342,86.354,86.294,86.312,925199995.0
2005-12-16 15:20:00,86.303,86.371,86.283,86.313,897000001.0
2005-12-16 15:25:00,86.335,86.335,86.269,86.308,1000300009.0
2005-12-16 15:30:00,86.321,86.363,86.291,86.325,592000000.0
2005-12-16 15:35:00,86.296,86.332,86.262,86.292,862699996.0
2005-12-16 15:40:00,86.282,86.407,86.212,86.381,885499995.0
2005-12-16 15:45:00,86.387,86.429,86.35,86.422,1171599997.0
2005-12-16 15:50:00,86.42,86.451,86.39,86.401,845400004.0
2005-12-16 15:55:00,86.391,86.411,86.339,86.342,1116999993.0
2005-12-16 16:00:00,86.353,86.39,86.317,86.365,862399996.0
2005-12-16 16:05:00,86.378,86.421,86.365,86.377,981799998.0
2005-12-16 16:10:00,86.36,86.427,86.356,86.401,744699999.0
2005-12-16 16:15:00,86.409,86.426,86.369,86.373,887699999.0
2005-12-16 16:20:00,86.382,86.403,86.274,86.274,1014599997.0
2005-12-16 16:25:00,86.276,86.431,86.268,86.409,1007799998.0
2005-12-16 16:30:00,86.42,86.422,86.354,86.364,1089900005.0
2005-12-16 16:35:00,86.339,86.388,86.326,86.348,930600002.0
2005-12-16 16:40:00,86.367,86.375,86.323,86.361,860499991.0
2005-12-16 16:45:00,86.373,86.425,86.356,86.379,883199996.0
2005-12-16 16:50:00,86.397,86.406,86.367,86.38,976600001.0
2005-12-16 16:55:00,86.374,86.388,86.331,86.335,799699997.0
2005-12-16 17:00:00,86.349,86.384,86.3,86.323,913999998.0
2005-12-16 17:05:00,86.325,86.342,86.29,86.29,714100004.0
2005-12-16 17:10:00,86.318,86.335,86.212,86.268,910799997.0
2005-12-16 17:15:00,86.276,86.282,86.207,86.23,1006199998.0
2005-12-16 17:20:00,86.213,86.253,86.168,86.225,934900000.0
2005-12-16 17:25:00,86.211,86.231,86.172,86.216,1157900003.0
2005-12-16 17:30:00,86.218,86.247,86.167,86.221,974699995.0
2005-12-16 17:35:00,86.21,86.254,86.204,86.218,848899998.0
2005-12-16 17:40:00,86.213,86.227,86.128,86.15,1055700000.0
2005-12-16 17:45:00,86.147,86.16,86.108,86.114,982200003.0
2005-12-16 17:50:00,86.134,86.143,85.954,85.959,1051300004.0
2005-12-16 17:55:00,85.984,85.996,85.916,85.984,948099997.0
2005-12-16 18:00:00,85.979,86.024,85.922,85.93,6733699997.0
2005-12-16 18:05:00,85.93,86.026,85.905,85.988,9278699993.0
2005-12-16 18:10:00,85.994,86.028,85.962,86.003,6818399991.0
2005-12-16 18:15:00,86.19,86.22,85.994,86.076,7773199991.0
2005-12-16 18:20:00,86.096,86.105,86.031,86.05,8853499985.0
2005-12-16 18:25:00,86.26,86.3,85.977,86.02,7462899982.0
2005-12-16 18:30:00,86.032,86.089,86.006,86.057,7388599993.0
2005-12-16 18:35:00,86.052,86.072,85.997,86.039,5647499980.0
2005-12-16 18:40:00,86.016,86.072,86.011,86.04,4571499978.0
2005-12-16 18:45:00,86.045,86.064,85.997,86.018,3605399989.0
2005-12-16 18:50:00,86.013,86.036,85.962,85.977,4221900003.0
2005-12-16 18:55:00,85.957,86.0,85.932,85.987,3931100001.0
2005-12-16 19:00:00,85.974,86.019,85.973,86.01,2957699987.0
2005-12-16 19:05:00,86.01,86.106,86.01,86.082,3487799993.0
2005-12-16 19:10:00,86.103,86.158,86.079,86.154,2021099996.0
2005-12-16 19:15:00,86.138,86.196,86.13,86.183,2820699998.0
2005-12-16 19:20:00,86.193,86.27,86.184,86.201,3212599999.0
2005-12-16 19:25:00,86.219,86.234,86.17,86.183,4649899962.0
2005-12-16 19:30:00,86.194,86.212,86.134,86.15,3669899990.0
2005-12-16 19:35:00,86.141,86.16,86.089,86.114,3183900000.0
2005-12-16 19:40:00,86.135,86.154,86.065,86.082,3082299982.0
2005-12-16 19:45:00,86.08,86.103,86.015,86.033,2625099996.0
2005-12-16 19:50:00,86.03,86.085,85.995,86.074,2674699996.0
2005-12-16 19:55:00,86.09,86.11,86.071,86.086,2470999996.0
2005-12-16 20:00:00,86.11,86.128,86.061,86.108,2309400000.0
2005-12-16 20:05:00,86.106,86.158,86.084,86.133,3377799982.0
2005-12-16 20:10:00,86.126,86.189,86.118,86.189,4312499986.0
2005-12-16 20:15:00,86.173,86.222,86.153,86.175,2159499994.0
2005-12-16 20:20:00,86.175,86.195,86.146,86.185,3045099992.0
2005-12-16 20:25:00,86.185,86.19,86.141,86.146,4138099978.0
2005-12-16 20:30:00,86.148,86.175,86.119,86.14,4675499987.0
2005-12-16 20:35:00,86.148,86.15,86.097,86.107,2915199991.0
2005-12-16 20:40:00,86.125,86.13,86.064,86.084,4831799982.0
2005-12-16 20:45:00,86.094,86.106,86.06,86.104,3549499994.0
2005-12-16 20:50:00,86.101,86.129,86.065,86.077,3653699995.0
2005-12-16 20:55:00,86.08,86.102,86.017,86.053,5143699987.0
2005-12-16 21:00:00,86.058,86.101,86.041,86.05,3321099991.0
2005-12-16 21:05:00,86.045,86.093,86.043,86.065,3116299998.0
2005-12-16 21:10:00,86.047,86.079,86.025,86.043,2402400010.0
2005-12-16 21:15:00,86.036,86.078,86.005,86.066,3972700005.0
2005-12-16 21:20:00,86.078,86.08,86.051,86.07,4885299991.0
2005-12-16 21:25:00,86.075,86.085,86.04,86.061,2637899995.0
2005-12-16 21:30:00,86.06,86.129,86.049,86.109,1806199997.0
2005-12-16 21:35:00,86.113,86.157,86.095,86.109,2196699992.0
2005-12-16 21:40:00,86.068,86.106,86.038,86.097,2493000005.0
2005-12-16 21:45:00,86.096,86.103,86.059,86.084,2045200002.0
2005-12-16 21:50:00,86.062,86.083,86.021,86.048,1559000010.0
2005-12-16 21:55:00,86.052,86.082,85.976,86.082,1134000010.0
2005-12-16 22:00:00,86.06,86.08,85.972,86.001,2992800001.0
2005-12-16 22:05:00,85.991,86.02,85.967,85.993,1072800006.0
2005-12-16 22:10:00,86.017,86.02,85.978,86.0,1676199996.0
2005-12-16 22:15:00,85.988,86.057,85.988,86.027,1653199988.0
2005-12-16 22:20:00,86.038,86.067,86.02,86.04,1332099988.0
2005-12-16 22:25:00,86.035,86.042,85.966,85.99,1808299985.0
2005-12-16 22:30:00,85.975,85.975,85.896,85.954,2255399990.0
2005-12-16 22:35:00,85.95,85.99,85.917,85.98,1247699996.0
2005-12-16 22:40:00,85.96,85.994,85.949,85.986,1572399999.0
2005-12-16 22:45:00,85.969,86.014,85.95,86.008,1601599997.0
2005-12-16 22:50:00,85.985,86.038,85.956,86.038,1599100006.0
2005-12-16 22:55:00,86.033,86.053,85.97,86.008,1370199987.0
2005-12-16 23:00:00,86.05,86.08,85.998,86.038,943600002.0
2005-12-16 23:05:00,86.039,86.07,86.024,86.048,1035700000.0
2005-12-16 23:10:00,86.06,86.118,86.036,86.09,996799999.0
2005-12-16 23:15:00,86.107,86.127,86.081,86.111,1093900001.0
2005-12-16 23:20:00,86.101,86.116,86.046,86.08,938100002.0
2005-12-16 23:25:00,86.083,86.089,86.042,86.058,851099999.0
2005-12-16 23:30:00,86.072,86.072,86.007,86.013,951199993.0
2005-12-16 23:35:00,86.033,86.038,85.941,85.991,980799997.0
2005-12-16 23:40:00,85.996,86.031,85.974,85.997,1000700002.0
2005-12-16 23:45:00,85.977,86.005,85.966,85.995,834399994.0
2005-12-16 23:50:00,85.99,86.029,85.955,86.017,815699995.0
2005-12-16 23:55:00,86.017,86.02,85.96,85.96,850800001.0
2005-12-19 00:00:00,86.033,86.047,85.975,85.996,896700003.0
2005-12-19 00:05:00,86.0,86.024,85.969,85.999,928000000.0
2005-12-19 00:10:00,85.976,86.073,85.973,86.017,962899994.0
2005-12-19 00:15:00,86.018,86.036,85.963,85.983,952200003.0
2005-12-19 00:20:00,85.992,86.014,85.963,85.987,1184000004.0
2005-12-19 00:25:00,85.99,86.023,85.966,85.993,951999997.0
2005-12-19 00:30:00,85.986,86.021,85.967,85.986,778599998.0
2005-12-19 00:35:00,85.995,86.007,85.974,86.005,794999999.0
2005-12-19 00:40:00,86.005,86.015,85.952,85.996,982500002.0
2005-12-19 00:45:00,85.994,86.025,85.979,86.023,802899995.0
2005-12-19 00:50:00,86.023,86.053,86.006,86.006,1041399998.0
2005-12-19 00:55:00,86.01,86.03,85.947,85.949,870000004.0
2005-12-19 01:00:00,85.968,86.002,85.941,85.968,938699991.0
2005-12-19 01:05:00,85.963,85.975,85.92,85.948,834199997.0
2005-12-19 01:10:00,85.929,85.948,85.898,85.898,1260699988.0
2005-12-19 01:15:00,85.904,85.93,85.876,85.925,772000000.0
2005-12-19 01:20:00,85.893,85.941,85.869,85.896,1158200000.0
2005-12-19 01:25:00,85.902,85.933,85.866,85.916,889199997.0
2005-12-19 01:30:00,85.905,85.978,85.887,85.973,1185599995.0
2005-12-19 01:35:00,85.958,85.97,85.924,85.938,793899997.0
2005-12-19 01:40:00,85.942,85.955,85.918,85.939,920599992.0
2005-12-19 01:45:00,85.933,85.962,85.915,85.952,1066699999.0
2005-12-19 01:50:00,85.934,86.004,85.923,85.973,765699998.0
2005-12-19 01:55:00,85.98,86.0,85.96,85.97,1044499996.0
2005-12-19 02:00:00,85.987,86.005,85.939,85.939,910900001.0
2005-12-19 02:05:00,85.942,85.965,85.923,85.957,940799991.0
2005-12-19 02:10:00,85.947,85.994,85.94,85.957,883100004.0
2005-12-19 02:15:00,85.963,85.983,85.932,85.967,1140600002.0
2005-12-19 02:20:00,85.975,85.975,85.928,85.947,894199995.0
2005-12-19 02:25:00,85.958,85.995,85.938,85.958,952000008.0
2005-12-19 02:30:00,85.95,85.995,85.921,85.969,722400002.0
2005-12-19 02:35:00,85.959,86.03,85.95,86.02,1199099998.0
2005-12-19 02:40:00,86.022,86.044,85.998,86.012,1016899996.0
2005-12-19 02:45:00,86.031,86.045,86.005,86.023,876099999.0
2005-12-19 02:50:00,86.045,86.088,86.009,86.088,1062600002.0
2005-12-19 02:55:00,86.09,86.116,85.999,86.028,1016999998.0
2005-12-19 03:00:00,85.992,86.014,85.906,85.931,663299993.0
2005-12-19 03:05:00,85.894,85.993,85.884,85.993,885099996.0
2005-12-19 03:10:00,86.003,86.068,85.979,86.054,971399995.0
2005-12-19 03:15:00,86.038,86.069,86.027,86.039,770799997.0
2005-12-19 03:20:00,86.046,86.08,86.014,86.057,895300003.0
2005-12-19 03:25:00,86.067,86.171,86.056,86.148,872399995.0
2005-12-19 03:30:00,86.149,86.188,86.12,86.15,960899990.0
2005-12-19 03:35:00,86.154,86.21,86.138,86.189,914300009.0
2005-12-19 03:40:00,86.2,86.353,86.169,86.321,1242399997.0
2005-12-19 03:45:00,86.344,86.411,86.329,86.396,735399998.0
2005-12-19 03:50:00,86.397,86.406,86.326,86.336,627799995.0
2005-12-19 03:55:00,86.338,86.458,86.338,86.438,927600001.0
2005-12-19 04:00:00,86.438,86.462,86.396,86.412,860199997.0
2005-12-19 04:05:00,86.402,86.446,86.371,86.425,854699997.0
2005-12-19 04:10:00,86.422,86.438,86.36,86.391,758099996.0
2005-12-19 04:15:00,86.408,86.423,86.369,86.393,959499997.0
2005-12-19 04:20:00,86.416,86.453,86.401,86.435,847400001.0
2005-12-19 04:25:00,86.435,86.472,86.429,86.441,779299998.0
2005-12-19 04:30:00,86.448,86.504,86.442,86.471,1088600003.0
2005-12-19 04:35:00,86.514,86.565,86.494,86.512,712399999.0
2005-12-19 04:40:00,86.509,86.586,86.499,86.574,1014200003.0
2005-12-19 04:45:00,86.552,86.585,86.528,86.57,879200000.0
2005-12-19 04:50:00,86.58,86.605,86.56,86.594,1273499993.0
2005-12-19 04:55:00,86.586,86.595,86.551,86.555,748900001.0
2005-12-19 05:00:00,86.569,86.635,86.551,86.635,1033600006.0
2005-12-19 05:05:00,86.609,86.699,86.582,86.685,1100800004.0
2005-12-19 05:10:00,86.651,86.749,86.639,86.731,1145899998.0
2005-12-19 05:15:00,86.736,86.779,86.726,86.76,762400001.0
2005-12-19 05:20:00,86.752,86.773,86.73,86.744,1086700001.0
2005-12-19 05:25:00,86.753,86.781,86.727,86.763,948299999.0
2005-12-19 05:30:00,86.773,86.848,86.747,86.835,1008900005.0
2005-12-19 05:35:00,86.845,86.845,86.735,86.766,909399994.0
2005-12-19 05:40:00,86.777,86.798,86.739,86.754,729999999.0
2005-12-19 05:45:00,86.776,86.783,86.724,86.724,927799990.0
2005-12-19 05:50:00,86.747,86.77,86.724,86.736,799099997.0
2005-12-19 05:55:00,86.757,86.777,86.731,86.744,779699998.0
2005-12-19 06:00:00,86.717,86.76,86.716,86.747,985400002.0
2005-12-19 06:05:00,86.752,86.775,86.728,86.76,898999997.0
2005-12-19 06:10:00,86.754,86.777,86.745,86.768,839299993.0
2005-12-19 06:15:00,86.757,86.776,86.722,86.724,679099997.0
2005-12-19 06:20:00,86.737,86.76,86.694,86.697,1111499997.0
2005-12-19 06:25:00,86.721,86.73,86.684,86.7,770699996.0
2005-12-19 06:30:00,86.713,86.75,86.689,86.74,981599996.0
2005-12-19 06:35:00,86.745,86.772,86.726,86.745,832599994.0
2005-12-19 06:40:00,86.733,86.746,86.702,86.72,1045799997.0
2005-12-19 06:45:00,86.74,86.74,86.704,86.726,829400000.0
2005-12-19 06:50:00,86.708,86.74,86.68,86.703,872999999.0
2005-12-19 06:55:00,86.707,86.734,86.692,86.72,1036500003.0
2005-12-19 07:00:00,86.708,86.746,86.695,86.71,779900006.0
2005-12-19 07:05:00,86.705,86.734,86.683,86.717,799700002.0
2005-12-19 07:10:00,86.736,86.754,86.712,86.742,955000004.0
2005-12-19 07:15:00,86.73,86.76,86.69,86.752,1104899996.0
2005-12-19 07:20:00,86.733,86.755,86.706,86.743,776199997.0
2005-12-19 07:25:00,86.735,86.747,86.701,86.723,995199993.0
2005-12-19 07:30:00,86.72,86.755,86.719,86.743,787300000.0
2005-12-19 07:35:00,86.747,86.813,86.735,86.796,918699998.0
2005-12-19 07:40:00,86.805,86.871,86.788,86.862,847499997.0
2005-12-19 07:45:00,86.844,86.879,86.833,86.846,939100004.0
2005-12-19 07:50:00,86.844,86.881,86.79,86.853,868899995.0
2005-12-19 07:55:00,86.872,86.905,86.864,86.905,1041599998.0
2005-12-19 08:00:00,86.897,86.91,86.81,86.821,911900004.0
2005-12-19 08:05:00,86.794,86.843,86.776,86.798,1011699994.0
2005-12-19 08:10:00,86.79,86.798,86.756,86.789,1116399987.0
2005-12-19 08:15:00,86.793,86.856,86.766,86.827,975400002.0
2005-12-19 08:20:00,86.829,86.868,86.829,86.842,977299998.0
2005-12-19 08:25:00,86.826,86.893,86.818,86.825,892300003.0
2005-12-19 08:30:00,86.794,86.814,86.766,86.786,1085199993.0
2005-12-19 08:35:00,86.815,86.871,86.796,86.841,692499999.0
2005-12-19 08:40:00,86.815,86.832,86.789,86.799,874899999.0
2005-12-19 08:45:00,86.814,86.818,86.769,86.804,801899998.0
2005-12-19 08:50:00,86.801,86.851,86.767,86.844,976600000.0
2005-12-19 08:55:00,86.845,86.845,86.799,86.843,1070500005.0
2005-12-19 09:00:00,86.84,86.913,86.823,86.828,1097199992.0
2005-12-19 09:05:00,86.864,86.89,86.812,86.837,847200004.0
2005-12-19 09:10:00,86.806,86.836,86.78,86.793,809299995.0
2005-12-19 09:15:00,86.798,86.827,86.79,86.819,800699995.0
2005-12-19 09:20:00,86.829,86.831,86.76,86.778,850300002.0
2005-12-19 09:25:00,86.794,86.809,86.758,86.777,810000005.0
2005-12-19 09:30:00,86.778,86.856,86.764,86.783,714800001.0
2005-12-19 09:35:00,86.78,86.787,86.712,86.751,891399995.0
2005-12-19 09:40:00,86.723,86.793,86.714,86.73,766799996.0
2005-12-19 09:45:00,86.74,86.806,86.724,86.784,1029499999.0
2005-12-19 09:50:00,86.806,86.83,86.753,86.762,1024300002.0
2005-12-19 09:55:00,86.757,86.814,86.724,86.814,989199997.0
2005-12-19 10:00:00,86.809,86.843,86.785,86.807,880999999.0
2005-12-19 10:05:00,86.8,86.801,86.729,86.77,1007900000.0
2005-12-19 10:10:00,86.782,86.802,86.75,86.786,846899989.0
2005-12-19 10:15:00,86.769,86.806,86.759,86.801,709199998.0
2005-12-19 10:20:00,86.802,86.802,86.762,86.765,898500001.0
2005-12-19 10:25:00,86.801,86.815,86.731,86.731,897799994.0
2005-12-19 10:30:00,86.738,86.744,86.696,86.713,964899997.0
2005-12-19 10:35:00,86.716,86.716,86.648,86.665,995599996.0
2005-12-19 10:40:00,86.663,86.667,86.571,86.583,1244599995.0
2005-12-19 10:45:00,86.577,86.598,86.556,86.584,909100001.0
2005-12-19 10:50:00,86.589,86.589,86.539,86.566,1059400002.0
2005-12-19 10:55:00,86.571,86.629,86.569,86.62,1085699990.0
2005-12-19 11:00:00,86.6,86.654,86.559,86.64,1183100002.0
2005-12-19 11:05:00,86.635,86.666,86.619,86.644,831399996.0
2005-12-19 11:10:00,86.663,86.679,86.633,86.679,865200005.0
2005-12-19 11:15:00,86.669,86.717,86.662,86.682,1099299992.0
2005-12-19 11:20:00,86.683,86.705,86.654,86.667,838500001.0
2005-12-19 11:25:00,86.687,86.693,86.653,86.68,979099999.0
2005-12-19 11:30:00,86.686,86.723,86.649,86.699,899099991.0
2005-12-19 11:35:00,86.716,86.726,86.673,86.701,912799997.0
2005-12-19 11:40:00,86.662,86.715,86.633,86.651,970800002.0
2005-12-19 11:45:00,86.657,86.658,86.578,86.601,1194800004.0
2005-12-19 11:50:00,86.599,86.631,86.529,86.558,971299998.0
2005-12-19 11:55:00,86.552,86.552,86.492,86.502,861600003.0
2005-12-19 12:00:00,86.489,86.573,86.476,86.534,934599996.0
2005-12-19 12:05:00,86.526,86.546,86.459,86.538,751100000.0
2005-12-19 12:10:00,86.54,86.571,86.493,86.502,953300012.0
2005-12-19 12:15:00,86.512,86.512,86.435,86.445,1057399989.0
2005-12-19 12:20:00,86.441,86.509,86.393,86.457,970000000.0
2005-12-19 12:25:00,86.455,86.499,86.449,86.482,1119100000.0
2005-12-19 12:30:00,86.455,86.502,86.448,86.462,944699999.0
2005-12-19 12:35:00,86.474,86.495,86.439,86.49,1039900005.0
2005-12-19 12:40:00,86.469,86.487,86.423,86.423,886399999.0
2005-12-19 12:45:00,86.445,86.464,86.401,86.442,1234599990.0
2005-12-19 12:50:00,86.43,86.481,86.43,86.475,1028399997.0
2005-12-19 12:55:00,86.481,86.492,86.416,86.425,879200006.0
2005-12-19 13:00:00,86.437,86.441,86.372,86.412,881699998.0
2005-12-19 13:05:00,86.414,86.462,86.406,86.423,1086399990.0
2005-12-19 13:10:00,86.442,86.471,86.396,86.468,854400003.0
2005-12-19 13:15:00,86.441,86.518,86.43,86.489,961299996.0
2005-12-19 13:20:00,86.482,86.502,86.379,86.415,853399994.0
2005-12-19 13:25:00,86.416,86.437,86.374,86.437,1069999998.0
2005-12-19 13:30:00,86.416,86.533,86.416,86.449,986599994.0
2005-12-19 13:35:00,86.462,86.487,86.432,86.456,1063300003.0
2005-12-19 13:40:00,86.455,86.485,86.435,86.46,884800006.0
2005-12-19 13:45:00,86.45,86.494,86.435,86.468,1125199992.0
2005-12-19 13:50:00,86.464,86.507,86.453,86.457,851700004.0
2005-12-19 13:55:00,86.459,86.526,86.458,86.504,903199999.0
2005-12-19 14:00:00,86.542,86.542,86.468,86.487,805900004.0
2005-12-19 14:05:00,86.495,86.501,86.44,86.452,967099994.0
2005-12-19 14:10:00,86.473,86.482,86.406,86.408,919900002.0
2005-12-19 14:15:00,86.428,86.457,86.394,86.412,988600002.0
2005-12-19 14:20:00,86.417,86.47,86.403,86.453,841200001.0
2005-12-19 14:25:00,86.468,86.516,86.463,86.466,782499999.0
2005-12-19 14:30:00,86.47,86.494,86.443,86.443,915799999.0
2005-12-19 14:35:00,86.441,86.515,86.44,86.499,829799996.0
2005-12-19 14:40:00,86.491,86.517,86.439,86.453,873799992.0
2005-12-19 14:45:00,86.459,86.512,86.446,86.467,900000000.0
2005-12-19 14:50:00,86.467,86.488,86.441,86.461,911299995.0
2005-12-19 14:55:00,86.48,86.493,86.436,86.456,969099995.0
2005-12-19 15:00:00,86.444,86.464,86.424,86.464,852499994.0
2005-12-19 15:05:00,86.463,86.476,86.397,86.416,1201499995.0
2005-12-19 15:10:00,86.429,86.45,86.399,86.424,991599999.0
2005-12-19 15:15:00,86.403,86.47,86.403,86.432,819699999.0
2005-12-19 15:20:00,86.413,86.427,86.364,86.39,736599998.0
2005-12-19 15:25:00,86.413,86.471,86.358,86.386,1089699995.0
2005-12-19 15:30:00,86.366,86.414,86.366,86.4,771100003.0
2005-12-19 15:35:00,86.385,86.408,86.34,86.354,1011699997.0
2005-12-19 15:40:00,86.367,86.367,86.261,86.287,1102899998.0
2005-12-19 15:45:00,86.311,86.352,86.292,86.321,1143500000.0
2005-12-19 15:50:00,86.308,86.322,86.279,86.292,867699996.0
2005-12-19 15:55:00,86.266,86.298,86.208,86.225,923000000.0
2005-12-19 16:00:00,86.247,86.268,86.212,86.242,949599993.0
2005-12-19 16:05:00,86.249,86.268,86.239,86.261,1170000004.0
2005-12-19 16:10:00,86.237,86.254,86.176,86.231,782200001.0
2005-12-19 16:15:00,86.22,86.254,86.21,86.226,910699998.0
2005-12-19 16:20:00,86.216,86.253,86.209,86.226,1033999998.0
2005-12-19 16:25:00,86.253,86.323,86.232,86.298,1090199999.0
2005-12-19 16:30:00,86.289,86.327,86.264,86.298,1014399998.0
2005-12-19 16:35:00,86.301,86.317,86.265,86.288,986600001.0
2005-12-19 16:40:00,86.285,86.285,86.222,86.245,1071399991.0
2005-12-19 16:45:00,86.233,86.253,86.184,86.184,1025699996.0
2005-12-19 16:50:00,86.192,86.228,86.16,86.208,877599995.0
2005-12-19 16:55:00,86.237,86.257,86.175,86.179,979499988.0
2005-12-19 17:00:00,86.198,86.217,86.135,86.164,897599991.0
2005-12-19 17:05:00,86.168,86.19,86.115,86.141,891799998.0
2005-12-19 17:10:00,86.15,86.171,86.087,86.106,1025999996.0
2005-12-19 17:15:00,86.109,86.132,86.079,86.09,770600004.0
2005-12-19 17:20:00,86.112,86.112,86.004,86.019,1015499996.0
2005-12-19 17:25:00,86.034,86.116,86.02,86.087,910799993.0
2005-12-19 17:30:00,86.072,86.179,86.072,86.175,782200002.0
2005-12-19 17:35:00,86.155,86.165,86.078,86.078,946299991.0
2005-12-19 17:40:00,86.085,86.122,86.037,86.109,882200001.0
2005-12-19 17:45:00,86.111,86.143,85.971,85.997,1063699996.0
2005-12-19 17:50:00,86.01,86.098,86.01,86.098,1017099999.0
2005-12-19 17:55:00,86.095,86.198,86.075,86.178,1119499998.0
2005-12-19 18:00:00,86.183,86.203,86.126,86.178,7085499996.0
2005-12-19 18:05:00,86.172,86.222,86.03,86.216,8612900007.0
2005-12-19 18:10:00,86.198,86.227,86.164,86.211,7421199974.0
2005-12-19 18:15:00,86.205,86.215,86.02,86.212,6450499975.0
2005-12-19 18:20:00,86.189,86.214,86.03,86.189,8368500000.0
2005-12-19 18:25:00,86.05,86.22,86.03,86.2,7327299961.0
2005-12-19 18:30:00,86.183,86.222,86.165,86.177,7058199980.0
2005-12-19 18:35:00,86.167,86.19,86.088,86.093,5503799999.0
2005-12-19 18:40:00,86.102,86.121,86.047,86.066,4787599990.0
2005-12-19 18:45:00,86.073,86.084,86.013,86.07,3806199990.0
2005-12-19 18:50:00,86.087,86.101,86.053,86.081,4411099983.0
2005-12-19 18:55:00,86.075,86.095,86.003,86.095,3964999983.0
2005-12-19 19:00:00,86.093,86.107,86.016,86.061,2921199994.0
2005-12-19 19:05:00,86.064,86.073,86.006,86.032,3708899986.0
2005-12-19 19:10:00,86.027,86.077,86.02,86.025,2290399995.0
2005-12-19 19:15:00,86.016,86.044,85.991,86.01,2733399999.0
2005-12-19 19:20:00,86.02,86.035,85.964,86.003,2951999990.0
2005-12-19 19:25:00,86.022,86.024,85.979,86.003,4410199998.0
2005-12-19 19:30:00,86.003,86.025,85.98,86.005,3555099989.0
2005-12-19 19:35:00,86.005,86.022,85.974,86.008,3765399993.0
2005-12-19 19:40:00,85.992,86.019,85.961,86.007,3215399979.0
2005-12-19 19:45:00,85.99,86.021,85.954,85.99,2687100000.0
2005-12-19 19:50:00,85.975,85.996,85.922,85.95,2805099997.0
2005-12-19 19:55:00,85.946,85.988,85.937,85.957,2862999986.0
2005-12-19 20:00:00,85.956,85.981,85.894,85.939,2346799996.0
2005-12-19 20:05:00,85.945,85.964,85.88,85.94,2849999987.0
2005-12-19 20:10:00,85.949,85.991,85.932,85.983,4190699986.0
2005-12-19 20:15:00,85.973,85.999,85.957,85.985,2395099984.0
2005-12-19 20:20:00,85.97,86.002,85.96,85.978,3065400004.0
2005-12-19 20:25:00,85.994,85.996,85.902,85.918,4313999992.0
2005-12-19 20:30:00,85.885,85.945,85.852,85.852,4876599991.0
2005-12-19 20:35:00,85.858,85.884,85.804,85.864,2933700003.0
2005-12-19 20:40:00,85.867,85.917,85.844,85.894,4798299995.0
2005-12-19 20:45:00,85.925,85.978,85.906,85.951,3676200005.0
2005-12-19 20:50:00,85.952,85.966,85.914,85.927,3493399998.0
2005-12-19 20:55:00,85.931,85.963,85.9,85.913,5151299989.0
2005-12-19 21:00:00,85.911,85.935,85.861,85.886,3202299992.0
2005-12-19 21:05:00,85.877,85.935,85.847,85.932,3372999990.0
2005-12-19 21:10:00,85.919,85.945,85.898,85.908,2567999992.0
2005-12-19 21:15:00,85.896,85.929,85.869,85.904,4163500005.0
2005-12-19 21:20:00,85.91,85.92,85.87,85.871,4789799987.0
2005-12-19 21:25:00,85.868,85.899,85.829,85.842,3112499998.0
2005-12-19 21:30:00,85.838,85.862,85.796,85.831,1849999992.0
2005-12-19 21:35:00,85.843,85.921,85.842,85.879,2098700002.0
2005-12-19 21:40:00,85.883,85.911,85.836,85.858,2282499992.0
2005-12-19 21:45:00,85.845,85.864,85.822,85.836,1960300006.0
2005-12-19 21:50:00,85.839,85.871,85.79,85.805,1661700001.0
2005-12-19 21:55:00,85.805,85.895,85.782,85.895,1088899992.0
2005-12-19 22:00:00,85.897,85.919,85.831,85.86,3080499998.0
2005-12-19 22:05:00,85.835,85.868,85.824,85.859,1083199992.0
2005-12-19 22:10:00,85.867,85.876,85.83,85.85,1984300000.0
2005-12-19 22:15:00,85.874,85.883,85.841,85.86,1778700005.0
2005-12-19 22:20:00,85.874,85.899,85.847,85.859,1694399989.0
2005-12-19 22:25:00,85.858,85.878,85.819,85.848,1725100006.0
2005-12-19 22:30:00,85.863,85.892,85.828,85.83,2293000002.0
2005-12-19 22:35:00,85.85,85.88,85.831,85.869,1234300000.0
2005-12-19 22:40:00,85.847,85.9,85.844,85.87,1510800011.0
2005-12-19 22:45:00,85.892,85.908,85.848,85.862,1463299995.0
2005-12-19 22:50:00,85.878,85.918,85.847,85.879,1249699989.0
2005-12-19 22:55:00,85.866,85.892,85.792,85.843,1848499993.0
2005-12-19 23:00:00,85.882,85.892,85.795,85.845,1298300014.0
2005-12-19 23:05:00,85.844,85.86,85.818,85.845,874899997.0
2005-12-19 23:10:00,85.85,85.88,85.836,85.86,974999995.0
2005-12-19 23:15:00,85.875,85.88,85.824,85.868,939499995.0
2005-12-19 23:20:00,85.861,85.897,85.843,85.888,1169500004.0
2005-12-19 23:25:00,85.864,85.881,85.818,85.85,877999995.0
2005-12-19 23:30:00,85.82,85.86,85.804,85.849,1017899996.0
2005-12-19 23:35:00,85.844,85.904,85.807,85.882,830599995.0
2005-12-19 23:40:00,85.895,85.923,85.875,85.875,1024700000.0
2005-12-19 23:45:00,85.864,85.909,85.862,85.89,899999999.0
2005-12-19 23:50:00,85.88,85.914,85.857,85.913,620999995.0
2005-12-19 23:55:00,85.917,85.917,85.87,85.87,1076400003.0
2005-12-20 00:00:00,85.905,85.924,85.848,85.882,1092399992.0
2005-12-20 00:05:00,85.876,85.918,85.82,85.838,1034699987.0
2005-12-20 00:10:00,85.87,85.896,85.809,85.842,896299991.0
2005-12-20 00:15:00,85.829,85.856,85.793,85.815,1120899999.0
2005-12-20 00:20:00,85.829,85.844,85.779,85.805,1274999991.0
2005-12-20 00:25:00,85.844,85.847,85.771,85.81,938599996.0
2005-12-20 00:30:00,85.789,85.858,85.778,85.823,911299995.0
2005-12-20 00:35:00,85.831,85.904,85.811,85.869,1071999993.0
2005-12-20 00:40:00,85.859,85.915,85.823,85.9,1081899998.0
2005-12-20 00:45:00,85.912,85.922,85.864,85.905,1059300005.0
2005-12-20 00:50:00,85.907,85.932,85.875,85.886,885600001.0
2005-12-20 00:55:00,85.878,85.919,85.809,85.809,1023299998.0
2005-12-20 01:00:00,85.84,85.861,85.785,85.82,1069799993.0
2005-12-20 01:05:00,85.82,85.888,85.805,85.872,1068799996.0
2005-12-20 01:10:00,85.86,85.874,85.744,85.762,847099998.0
2005-12-20 01:15:00,85.764,85.786,85.736,85.774,1316999997.0
2005-12-20 01:20:00,85.764,85.801,85.72,85.742,862299999.0
2005-12-20 01:25:00,85.728,85.805,85.727,85.774,854800000.0
2005-12-20 01:30:00,85.774,85.873,85.767,85.854,1140799996.0
2005-12-20 01:35:00,85.882,85.916,85.848,85.897,845700002.0
2005-12-20 01:40:00,85.922,85.935,85.873,85.927,931499997.0
2005-12-20 01:45:00,85.942,85.975,85.926,85.941,972099996.0
2005-12-20 01:50:00,85.953,85.962,85.908,85.92,819699996.0
2005-12-20 01:55:00,85.957,85.965,85.913,85.928,985499997.0
2005-12-20 02:00:00,85.928,85.947,85.887,85.887,818899996.0
2005-12-20 02:05:00,85.904,85.926,85.85,85.901,1056799998.0
2005-12-20 02:10:00,85.9,85.956,85.9,85.933,1114300000.0
2005-12-20 02:15:00,85.953,86.027,85.911,86.013,1136599997.0
2005-12-20 02:20:00,86.028,86.042,86.0,86.027,942499999.0
2005-12-20 02:25:00,85.996,86.061,85.989,86.053,1137199996.0
2005-12-20 02:30:00,86.059,86.094,86.034,86.073,1032499990.0
2005-12-20 02:35:00,86.089,86.147,86.061,86.101,997899995.0
2005-12-20 02:40:00,86.134,86.167,86.107,86.144,967900004.0
2005-12-20 02:45:00,86.143,86.193,86.127,86.18,1044099991.0
2005-12-20 02:50:00,86.183,86.234,86.161,86.2,739899996.0
2005-12-20 02:55:00,86.21,86.21,86.12,86.147,961900006.0
2005-12-20 03:00:00,86.124,86.151,86.099,86.112,903300001.0
2005-12-20 03:05:00,86.122,86.259,86.118,86.229,802700000.0
2005-12-20 03:10:00,86.232,86.237,86.154,86.154,1068099991.0
2005-12-20 03:15:00,86.171,86.237,86.15,86.215,1037700001.0
2005-12-20 03:20:00,86.239,86.303,86.234,86.277,1120599998.0
2005-12-20 03:25:00,86.298,86.334,86.25,86.275,980499997.0
2005-12-20 03:30:00,86.264,86.281,86.216,86.262,1098999996.0
2005-12-20 03:35:00,86.252,86.287,86.181,86.192,1059599997.0
2005-12-20 03:40:00,86.188,86.199,86.089,86.164,921600006.0
2005-12-20 03:45:00,86.171,86.188,86.064,86.084,809199999.0
2005-12-20 03:50:00,86.046,86.109,86.043,86.073,919500003.0
2005-12-20 03:55:00,86.071,86.147,86.058,86.08,838399998.0
2005-12-20 04:00:00,86.095,86.138,86.073,86.108,1116600008.0
2005-12-20 04:05:00,86.091,86.105,86.048,86.09,724300003.0
2005-12-20 04:10:00,86.097,86.097,86.054,86.092,937999998.0
2005-12-20 04:15:00,86.071,86.1,86.044,86.091,962799998.0
2005-12-20 04:20:00,86.093,86.113,86.065,86.093,744899991.0
2005-12-20 04:25:00,86.086,86.102,86.044,86.06,734699995.0
2005-12-20 04:30:00,86.069,86.102,86.05,86.05,1029300006.0
2005-12-20 04:35:00,86.055,86.092,86.037,86.071,868599998.0
2005-12-20 04:40:00,86.071,86.121,86.071,86.094,947900000.0
2005-12-20 04:45:00,86.082,86.116,86.069,86.106,853300003.0
2005-12-20 04:50:00,86.101,86.116,86.078,86.1,1111800004.0
2005-12-20 04:55:00,86.09,86.167,86.09,86.166,760999999.0
2005-12-20 05:00:00,86.143,86.259,86.12,86.239,907799997.0
2005-12-20 05:05:00,86.256,86.256,86.197,86.211,943499996.0
2005-12-20 05:10:00,86.212,86.252,86.185,86.243,932700000.0
2005-12-20 05:15:00,86.23,86.246,86.182,86.22,1073199996.0
2005-12-20 05:20:00,86.213,86.252,86.199,86.235,817699995.0
2005-12-20 05:25:00,86.23,86.255,86.203,86.238,981600003.0
2005-12-20 05:30:00,86.221,86.264,86.203,86.261,866899994.0
2005-12-20 05:35:00,86.243,86.276,86.21,86.259,878000006.0
2005-12-20 05:40:00,86.246,86.326,86.236,86.285,1006500001.0
2005-12-20 05:45:00,86.27,86.297,86.243,86.272,705800003.0
2005-12-20 05:50:00,86.291,86.306,86.251,86.262,885300001.0
2005-12-20 05:55:00,86.278,86.307,86.254,86.299,959799992.0
2005-12-20 06:00:00,86.298,86.3,86.258,86.295,1088799998.0
2005-12-20 06:05:00,86.263,86.331,86.241,86.289,884699998.0
2005-12-20 06:10:00,86.279,86.295,86.231,86.252,897500003.0
2005-12-20 06:15:00,86.248,86.254,86.161,86.177,906500000.0
2005-12-20 06:20:00,86.207,86.247,86.19,86.191,1133499988.0
2005-12-20 06:25:00,86.197,86.231,86.174,86.21,760799998.0
2005-12-20 06:30:00,86.214,86.252,86.207,86.228,1020599994.0
2005-12-20 06:35:00,86.226,86.276,86.177,86.181,783700003.0
2005-12-20 06:40:00,86.196,86.24,86.167,86.216,970699996.0
2005-12-20 06:45:00,86.203,86.227,86.17,86.205,846499999.0
2005-12-20 06:50:00,86.184,86.245,86.177,86.191,802500003.0
2005-12-20 06:55:00,86.199,86.21,86.117,86.163,860700001.0
2005-12-20 07:00:00,86.168,86.172,86.121,86.121,975700003.0
2005-12-20 07:05:00,86.136,86.189,86.106,86.187,834900002.0
2005-12-20 07:10:00,86.186,86.216,86.165,86.205,823199996.0
2005-12-20 07:15:00,86.173,86.22,86.141,86.179,1097399997.0
2005-12-20 07:20:00,86.171,86.178,86.127,86.17,838699991.0
2005-12-20 07:25:00,86.154,86.193,86.149,86.157,1217300002.0
2005-12-20 07:30:00,86.17,86.193,86.132,86.149,964199999.0
2005-12-20 07:35:00,86.143,86.182,86.12,86.169,952199989.0
2005-12-20 07:40:00,86.146,86.197,86.146,86.169,746699999.0
2005-12-20 07:45:00,86.165,86.175,86.118,86.13,1102299990.0
2005-12-20 07:50:00,86.146,86.185,86.126,86.166,653999999.0
2005-12-20 07:55:00,86.178,86.196,86.15,86.165,807599995.0
2005-12-20 08:00:00,86.173,86.193,86.153,86.174,846300002.0
2005-12-20 08:05:00,86.189,86.272,86.181,86.25,942499998.0
2005-12-20 08:10:00,86.243,86.289,86.219,86.246,1048399997.0
2005-12-20 08:15:00,86.243,86.289,86.243,86.257,833300000.0
2005-12-20 08:20:00,86.273,86.289,86.243,86.276,897499995.0
2005-12-20 08:25:00,86.248,86.338,86.248,86.317,815300000.0
2005-12-20 08:30:00,86.301,86.318,86.254,86.259,1208800003.0
2005-12-20 08:35:00,86.274,86.316,86.25,86.306,842599999.0
2005-12-20 08:40:00,86.283,86.3,86.244,86.283,1028799998.0
2005-12-20 08:45:00,86.262,86.325,86.257,86.31,835899994.0
2005-12-20 08:50:00,86.323,86.348,86.284,86.341,877000000.0
2005-12-20 08:55:00,86.328,86.355,86.286,86.318,968399998.0
2005-12-20 09:00:00,86.288,86.329,86.285,86.297,851100000.0
2005-12-20 09:05:00,86.312,86.362,86.291,86.35,812099998.0
2005-12-20 09:10:00,86.355,86.418,86.32,86.404,866299999.0
2005-12-20 09:15:00,86.388,86.443,86.383,86.406,909199997.0
2005-12-20 09:20:00,86.413,86.422,86.346,86.352,852199995.0
2005-12-20 09:25:00,86.354,86.372,86.306,86.32,866899999.0
2005-12-20 09:30:00,86.324,86.377,86.302,86.321,819799993.0
2005-12-20 09:35:00,86.321,86.322,86.277,86.308,732600000.0
2005-12-20 09:40:00,86.285,86.317,86.228,86.246,836499993.0
2005-12-20 09:45:00,86.259,86.276,86.22,86.264,1020499998.0
2005-12-20 09:50:00,86.267,86.29,86.23,86.27,885899997.0
2005-12-20 09:55:00,86.256,86.311,86.245,86.293,923799998.0
2005-12-20 10:00:00,86.302,86.335,86.286,86.297,962299991.0
2005-12-20 10:05:00,86.305,86.322,86.278,86.295,1157299991.0
2005-12-20 10:10:00,86.31,86.31,86.233,86.259,684799999.0
2005-12-20 10:15:00,86.256,86.283,86.237,86.245,892999997.0
2005-12-20 10:20:00,86.253,86.274,86.211,86.229,935600005.0
2005-12-20 10:25:00,86.243,86.265,86.18,86.191,1097599991.0
2005-12-20 10:30:00,86.199,86.199,86.127,86.158,893100006.0
2005-12-20 10:35:00,86.192,86.204,86.114,86.132,1023499993.0
2005-12-20 10:40:00,86.105,86.125,86.031,86.054,1183399991.0
2005-12-20 10:45:00,86.067,86.105,86.045,86.085,673099995.0
2005-12-20 10:50:00,86.098,86.125,86.053,86.108,872099999.0
2005-12-20 10:55:00,86.124,86.157,86.099,86.139,922899991.0
2005-12-20 11:00:00,86.132,86.168,86.088,86.155,1163899995.0
2005-12-20 11:05:00,86.161,86.194,86.138,86.17,911900002.0
2005-12-20 11:10:00,86.178,86.19,86.139,86.174,1111500001.0
2005-12-20 11:15:00,86.154,86.177,86.08,86.099,778399996.0
2005-12-20 11:20:00,86.093,86.138,86.074,86.12,839799992.0
2005-12-20 11:25:00,86.135,86.165,86.107,86.163,915099990.0
2005-12-20 11:30:00,86.145,86.17,86.127,86.146,1062399993.0
2005-12-20 11:35:00,86.146,86.15,86.091,86.102,1196699992.0
2005-12-20 11:40:00,86.061,86.106,86.035,86.069,1075499994.0
2005-12-20 11:45:00,86.072,86.076,86.033,86.054,1355699987.0
2005-12-20 11:50:00,86.047,86.083,86.022,86.04,1150000007.0
2005-12-20 11:55:00,86.041,86.078,86.02,86.028,926500006.0
2005-12-20 12:00:00,86.012,86.059,85.994,86.012,791199997.0
2005-12-20 12:05:00,86.02,86.049,85.949,85.999,831799998.0
2005-12-20 12:10:00,86.028,86.044,85.999,86.023,812600005.0
2005-12-20 12:15:00,86.048,86.051,85.986,85.989,984700002.0
2005-12-20 12:20:00,85.998,86.069,85.996,86.019,1021199997.0
2005-12-20 12:25:00,86.04,86.073,86.012,86.031,1015499993.0
2005-12-20 12:30:00,86.028,86.043,85.993,86.023,1026999999.0
2005-12-20 12:35:00,86.013,86.026,85.972,86.012,898699995.0
2005-12-20 12:40:00,85.998,86.047,85.993,86.013,892700000.0
2005-12-20 12:45:00,86.032,86.048,85.957,86.018,952100002.0
2005-12-20 12:50:00,86.015,86.045,85.97,85.995,953599998.0
2005-12-20 12:55:00,86.001,86.007,85.965,85.99,666400002.0
2005-12-20 13:00:00,85.988,86.025,85.97,86.002,874999999.0
2005-12-20 13:05:00,86.004,86.022,85.974,85.995,963800003.0
2005-12-20 13:10:00,86.001,86.052,85.991,86.025,810400002.0
2005-12-20 13:15:00,86.023,86.05,86.021,86.043,1180899998.0
2005-12-20 13:20:00,86.03,86.052,86.01,86.036,971699999.0
2005-12-20 13:25:00,86.036,86.068,86.014,86.055,1026099994.0
2005-12-20 13:30:00,86.046,86.075,86.027,86.033,1077299995.0
2005-12-20 13:35:00,86.05,86.104,86.019,86.087,1167200004.0
2005-12-20 13:40:00,86.086,86.11,86.055,86.086,938899994.0
2005-12-20 13:45:00,86.06,86.083,86.031,86.083,1236300002.0
2005-12-20 13:50:00,86.081,86.119,86.058,86.07,1073800000.0
2005-12-20 13:55:00,86.073,86.077,86.034,86.065,1134999997.0
2005-12-20 14:00:00,86.065,86.091,86.03,86.064,928300004.0
2005-12-20 14:05:00,86.063,86.095,86.044,86.06,882400004.0
2005-12-20 14:10:00,86.083,86.094,86.024,86.03,993499997.0
2005-12-20 14:15:00,86.046,86.072,86.012,86.03,1031999998.0
2005-12-20 14:20:00,86.033,86.085,86.03,86.073,1049400002.0
2005-12-20 14:25:00,86.08,86.124,86.073,86.093,805499992.0
2005-12-20 14:30:00,86.1,86.112,86.034,86.034,1037499994.0
2005-12-20 14:35:00,86.041,86.076,86.038,86.068,1040699993.0
2005-12-20 14:40:00,86.051,86.097,86.014,86.097,847599999.0
2005-12-20 14:45:00,86.093,86.117,86.061,86.067,803099997.0
2005-12-20 14:50:00,86.075,86.109,86.073,86.103,955499995.0
2005-12-20 14:55:00,86.114,86.165,86.102,86.132,951900000.0
2005-12-20 15:00:00,86.094,86.147,86.082,86.143,918600003.0
2005-12-20 15:05:00,86.134,86.147,86.043,86.066,1075900007.0
2005-12-20 15:10:00,86.099,86.113,86.059,86.073,914399992.0
2005-12-20 15:15:00,86.068,86.117,86.064,86.098,915100001.0
2005-12-20 15:20:00,86.092,86.098,86.035,86.061,1071299999.0
2005-12-20 15:25:00,86.067,86.067,86.0,86.031,1013699996.0
2005-12-20 15:30:00,85.984,86.037,85.968,86.033,876199999.0
2005-12-20 15:35:00,86.03,86.103,86.004,86.098,851399995.0
2005-12-20 15:40:00,86.092,86.122,85.997,86.096,1026999992.0
2005-12-20 15:45:00,86.089,86.128,86.067,86.115,1064399997.0
2005-12-20 15:50:00,86.118,86.146,86.098,86.114,935499997.0
2005-12-20 15:55:00,86.121,86.121,86.056,86.099,752499991.0
2005-12-20 16:00:00,86.098,86.132,86.04,86.064,927800000.0
2005-12-20 16:05:00,86.069,86.119,86.045,86.112,1034100010.0
2005-12-20 16:10:00,86.103,86.103,86.03,86.05,613700002.0
2005-12-20 16:15:00,86.048,86.063,86.014,86.03,905599994.0
2005-12-20 16:20:00,86.021,86.052,85.949,85.963,808999997.0
2005-12-20 16:25:00,85.94,85.957,85.869,85.884,908599999.0
2005-12-20 16:30:00,85.882,85.915,85.856,85.901,923899998.0
2005-12-20 16:35:00,85.913,85.954,85.889,85.891,1019799995.0
2005-12-20 16:40:00,85.894,85.96,85.887,85.94,1037100001.0
2005-12-20 16:45:00,85.966,85.97,85.895,85.897,1110299989.0
2005-12-20 16:50:00,85.91,85.957,85.907,85.934,861799993.0
2005-12-20 16:55:00,85.94,86.009,85.919,86.005,949900004.0
2005-12-20 17:00:00,85.991,86.068,85.982,86.05,1060400005.0
2005-12-20 17:05:00,86.028,86.051,86.004,86.009,761600003.0
2005-12-20 17:10:00,86.037,86.06,86.018,86.035,908399994.0
2005-12-20 17:15:00,86.042,86.042,85.927,85.949,754899998.0
2005-12-20 17:20:00,85.954,85.961,85.901,85.939,1197399995.0
2005-12-20 17:25:00,85.928,86.006,85.92,86.006,1062399998.0
2005-12-20 17:30:00,85.981,86.013,85.931,85.981,973700001.0
2005-12-20 17:35:00,85.99,86.042,85.972,86.0,750200001.0
2005-12-20 17:40:00,85.996,85.996,85.914,85.934,805299997.0
2005-12-20 17:45:00,85.913,85.985,85.913,85.981,827499997.0
2005-12-20 17:50:00,85.969,86.001,85.953,85.953,1215299993.0
2005-12-20 17:55:00,85.956,85.973,85.919,85.959,924900000.0
2005-12-20 18:00:00,85.907,85.95,85.71,85.875,6087299970.0
2005-12-20 18:05:00,85.865,85.878,85.75,85.792,9228499978.0
2005-12-20 18:10:00,85.787,85.787,85.711,85.752,7043599988.0
2005-12-20 18:15:00,85.735,85.794,85.707,85.759,7864799974.0
2005-12-20 18:20:00,85.76,85.777,85.69,85.749,8051799977.0
2005-12-20 18:25:00,85.755,85.794,85.731,85.755,7711899972.0
2005-12-20 18:30:00,85.744,85.803,85.735,85.759,7072099985.0
2005-12-20 18:35:00,85.765,85.79,85.739,85.753,5163199993.0
2005-12-20 18:40:00,85.763,85.763,85.703,85.706,4768199997.0
2005-12-20 18:45:00,85.721,85.775,85.703,85.755,3913799983.0
2005-12-20 18:50:00,85.769,85.813,85.72,85.746,4426399993.0
2005-12-20 18:55:00,85.75,85.817,85.717,85.717,4157999990.0
2005-12-20 19:00:00,85.716,85.745,85.681,85.729,2886899990.0
2005-12-20 19:05:00,85.718,85.755,85.699,85.717,3762199997.0
2005-12-20 19:10:00,85.717,85.732,85.627,85.629,2304099997.0
2005-12-20 19:15:00,85.636,85.65,85.613,85.634,2568799987.0
2005-12-20 19:20:00,85.655,85.699,85.602,85.685,2917899994.0
2005-12-20 19:25:00,85.675,85.745,85.675,85.745,4303899999.0
2005-12-20 19:30:00,85.753,85.759,85.682,85.707,3449299998.0
2005-12-20 19:35:00,85.745,85.751,85.689,85.711,3165699999.0
2005-12-20 19:40:00,85.726,85.765,85.694,85.712,2912900000.0
2005-12-20 19:45:00,85.708,85.729,85.681,85.729,2811399994.0
2005-12-20 19:50:00,85.724,85.736,85.676,85.703,2993299994.0
2005-12-20 19:55:00,85.706,85.768,85.686,85.742,2698099991.0
2005-12-20 20:00:00,85.753,85.839,85.738,85.839,2022000000.0
2005-12-20 20:05:00,85.838,85.838,85.772,85.8,3096299991.0
2005-12-20 20:10:00,85.789,85.821,85.759,85.79,4169899995.0
2005-12-20 20:15:00,85.778,85.824,85.762,85.763,2182499996.0
2005-12-20 20:20:00,85.777,85.825,85.762,85.798,2804799999.0
2005-12-20 20:25:00,85.82,85.869,85.807,85.83,4243599990.0
2005-12-20 20:30:00,85.847,85.865,85.803,85.803,4806799987.0
2005-12-20 20:35:00,85.811,85.832,85.786,85.806,3247599984.0
2005-12-20 20:40:00,85.811,85.834,85.794,85.821,4927699979.0
2005-12-20 20:45:00,85.816,85.844,85.784,85.844,3802099983.0
2005-12-20 20:50:00,85.796,85.859,85.786,85.796,3390300009.0
2005-12-20 20:55:00,85.806,85.822,85.779,85.79,5165800008.0
2005-12-20 21:00:00,85.788,85.8,85.732,85.755,3476399987.0
2005-12-20 21:05:00,85.718,85.776,85.718,85.743,3382399993.0
2005-12-20 21:10:00,85.74,85.788,85.72,85.755,2673999993.0
2005-12-20 21:15:00,85.77,85.803,85.742,85.776,3863400001.0
2005-12-20 21:20:00,85.797,85.826,85.77,85.81,4606799991.0
2005-12-20 21:25:00,85.795,85.856,85.791,85.84,2883799980.0
2005-12-20 21:30:00,85.845,85.874,85.82,85.871,1623199996.0
2005-12-20 21:35:00,85.874,85.907,85.853,85.886,1964900001.0
2005-12-20 21:40:00,85.885,85.938,85.885,85.923,2668200002.0
2005-12-20 21:45:00,85.928,85.94,85.882,85.882,1935800004.0
2005-12-20 21:50:00,85.876,85.914,85.852,85.866,1441600002.0
2005-12-20 21:55:00,85.855,85.868,85.811,85.82,1266899996.0
2005-12-20 22:00:00,85.822,85.867,85.813,85.851,3015800001.0
2005-12-20 22:05:00,85.847,85.881,85.843,85.864,1065299998.0
2005-12-20 22:10:00,85.874,85.895,85.847,85.847,1777299998.0
2005-12-20 22:15:00,85.845,85.879,85.839,85.875,1645200007.0
2005-12-20 22:20:00,85.874,85.902,85.86,85.875,1769100001.0
2005-12-20 22:25:00,85.872,85.961,85.872,85.942,1547200006.0
2005-12-20 22:30:00,85.935,85.953,85.9,85.927,2203699998.0
2005-12-20 22:35:00,85.947,85.961,85.91,85.93,1206399994.0
2005-12-20 22:40:00,85.95,85.96,85.912,85.922,1206899995.0
2005-12-20 22:45:00,85.945,85.966,85.912,85.943,1531599998.0
2005-12-20 22:50:00,85.916,85.976,85.909,85.94,1593699986.0
2005-12-20 22:55:00,85.929,85.96,85.854,85.891,1721499997.0
2005-12-20 23:00:00,85.941,85.969,85.876,85.965,1157399995.0
2005-12-20 23:05:00,85.943,85.97,85.92,85.946,928200010.0
2005-12-20 23:10:00,85.948,85.965,85.927,85.955,963500002.0
2005-12-20 23:15:00,85.941,85.968,85.925,85.953,1174599996.0
2005-12-20 23:20:00,85.97,85.975,85.914,85.958,916900002.0
2005-12-20 23:25:00,85.944,85.949,85.89,85.898,910999996.0
2005-12-20 23:30:00,85.897,85.922,85.875,85.9,878599999.0
2005-12-20 23:35:00,85.909,85.924,85.799,85.875,1082299998.0
2005-12-20 23:40:00,85.871,85.895,85.851,85.866,898700000.0
2005-12-20 23:45:00,85.863,85.933,85.849,85.928,867999997.0
2005-12-20 23:50:00,85.905,85.973,85.886,85.955,701300000.0
2005-12-20 23:55:00,85.973,85.98,85.937,85.97,902099997.0
2005-12-21 00:00:00,85.979,85.979,85.844,85.875,959300001.0
2005-12-21 00:05:00,85.87,85.925,85.85,85.88,770400000.0
2005-12-21 00:10:00,85.872,85.926,85.86,85.874,1135399996.0
2005-12-21 00:15:00,85.85,85.892,85.831,85.845,935800001.0
2005-12-21 00:20:00,85.823,85.897,85.811,85.864,1010799997.0
2005-12-21 00:25:00,85.89,85.926,85.834,85.88,1009100000.0
2005-12-21 00:30:00,85.876,85.889,85.854,85.873,836399996.0
2005-12-21 00:35:00,85.871,85.888,85.832,85.848,868999993.0
2005-12-21 00:40:00,85.852,85.879,85.808,85.856,984800002.0
2005-12-21 00:45:00,85.881,85.911,85.865,85.898,834200003.0
2005-12-21 00:50:00,85.912,85.922,85.88,85.905,861899994.0
2005-12-21 00:55:00,85.892,85.922,85.876,85.911,721300000.0
2005-12-21 01:00:00,85.899,85.982,85.889,85.96,1016500001.0
2005-12-21 01:05:00,85.973,86.056,85.958,86.042,1010999997.0
2005-12-21 01:10:00,86.039,86.143,86.039,86.143,809300000.0
2005-12-21 01:15:00,86.119,86.162,86.097,86.152,1241600003.0
2005-12-21 01:20:00,86.137,86.167,86.128,86.132,943799997.0
2005-12-21 01:25:00,86.153,86.182,86.115,86.165,783999995.0
2005-12-21 01:30:00,86.188,86.227,86.159,86.192,1176299996.0
2005-12-21 01:35:00,86.21,86.21,86.132,86.133,611299998.0
2005-12-21 01:40:00,86.147,86.186,86.135,86.158,884999994.0
2005-12-21 01:45:00,86.173,86.203,86.157,86.203,1062300005.0
2005-12-21 01:50:00,86.202,86.215,86.171,86.19,1056999994.0
2005-12-21 01:55:00,86.179,86.199,86.154,86.189,1079800005.0
2005-12-21 02:00:00,86.177,86.193,86.098,86.103,1087299996.0
2005-12-21 02:05:00,86.109,86.125,86.046,86.051,1062399996.0
2005-12-21 02:10:00,86.047,86.049,85.981,85.982,990100000.0
2005-12-21 02:15:00,86.002,86.012,85.966,85.986,1240199993.0
2005-12-21 02:20:00,86.004,86.03,85.986,85.997,943399999.0
2005-12-21 02:25:00,85.996,86.031,85.955,85.959,796499998.0
2005-12-21 02:30:00,85.969,85.97,85.888,85.943,914899995.0
2005-12-21 02:35:00,85.944,85.973,85.92,85.934,1037900004.0
2005-12-21 02:40:00,85.97,86.027,85.947,86.021,957599995.0
2005-12-21 02:45:00,86.0,86.041,86.0,86.023,1020199996.0
2005-12-21 02:50:00,86.045,86.052,85.863,85.877,1078000002.0
2005-12-21 02:55:00,85.884,85.908,85.829,85.89,1025099993.0
2005-12-21 03:00:00,85.848,85.878,85.813,85.839,924600001.0
2005-12-21 03:05:00,85.842,85.866,85.748,85.764,1324599996.0
2005-12-21 03:10:00,85.762,85.793,85.742,85.749,971799995.0
2005-12-21 03:15:00,85.77,85.799,85.704,85.718,776399998.0
2005-12-21 03:20:00,85.707,85.753,85.685,85.721,956399997.0
2005-12-21 03:25:00,85.732,85.792,85.72,85.747,1090099994.0
2005-12-21 03:30:00,85.763,85.821,85.737,85.806,1052100001.0
2005-12-21 03:35:00,85.805,85.822,85.746,85.815,716200003.0
2005-12-21 03:40:00,85.818,85.826,85.74,85.772,1010999997.0
2005-12-21 03:45:00,85.788,85.813,85.758,85.77,836899993.0
2005-12-21 03:50:00,85.734,85.79,85.721,85.775,870999996.0
2005-12-21 03:55:00,85.785,85.816,85.763,85.781,963099995.0
2005-12-21 04:00:00,85.779,85.832,85.767,85.797,985800000.0
2005-12-21 04:05:00,85.805,85.84,85.8,85.822,644000000.0
2005-12-21 04:10:00,85.848,85.863,85.82,85.834,788299996.0
2005-12-21 04:15:00,85.842,85.853,85.799,85.825,873400000.0
2005-12-21 04:20:00,85.8,85.821,85.774,85.799,726099996.0
2005-12-21 04:25:00,85.803,85.803,85.712,85.715,770799996.0
2005-12-21 04:30:00,85.743,85.764,85.722,85.748,1106200005.0
2005-12-21 04:35:00,85.751,85.783,85.729,85.762,682399994.0
2005-12-21 04:40:00,85.76,85.798,85.744,85.754,1088699997.0
2005-12-21 04:45:00,85.745,85.776,85.733,85.776,890000003.0
2005-12-21 04:50:00,85.774,85.805,85.759,85.805,1309399996.0
2005-12-21 04:55:00,85.78,85.826,85.778,85.824,813499999.0
2005-12-21 05:00:00,85.835,85.837,85.795,85.829,927600001.0
2005-12-21 05:05:00,85.809,85.848,85.793,85.816,1044499998.0
2005-12-21 05:10:00,85.8,85.859,85.783,85.847,952800004.0
2005-12-21 05:15:00,85.854,85.861,85.812,85.812,804600001.0
2005-12-21 05:20:00,85.833,85.854,85.792,85.814,1008500006.0
2005-12-21 05:25:00,85.796,85.866,85.796,85.863,932100003.0
2005-12-21 05:30:00,85.864,85.927,85.855,85.908,1085900002.0
2005-12-21 05:35:00,85.918,85.939,85.906,85.933,1075199998.0
2005-12-21 05:40:00,85.911,85.948,85.899,85.933,930000000.0
2005-12-21 05:45:00,85.917,85.942,85.904,85.928,865199998.0
2005-12-21 05:50:00,85.935,85.94,85.897,85.908,899900000.0
2005-12-21 05:55:00,85.929,85.948,85.897,85.897,883600000.0
2005-12-21 06:00:00,85.886,85.923,85.884,85.917,1033899999.0
2005-12-21 06:05:00,85.915,85.929,85.887,85.906,862200004.0
2005-12-21 06:10:00,85.932,85.95,85.918,85.94,862099993.0
2005-12-21 06:15:00,85.935,85.955,85.899,85.91,876499998.0
2005-12-21 06:20:00,85.92,85.932,85.898,85.923,1063000001.0
2005-12-21 06:25:00,85.917,85.943,85.888,85.907,965399997.0
2005-12-21 06:30:00,85.922,85.949,85.904,85.921,1001300007.0
2005-12-21 06:35:00,85.915,85.933,85.899,85.905,854899998.0
2005-12-21 06:40:00,85.927,85.948,85.907,85.935,983200004.0
2005-12-21 06:45:00,85.923,85.991,85.917,85.978,976799992.0
2005-12-21 06:50:00,85.971,86.014,85.954,85.986,1176200001.0
2005-12-21 06:55:00,85.961,86.01,85.961,85.999,900099999.0
2005-12-21 07:00:00,85.997,86.022,85.977,85.997,1061100003.0
2005-12-21 07:05:00,86.011,86.035,85.972,86.007,834899997.0
2005-12-21 07:10:00,86.008,86.025,85.91,85.921,992799999.0
2005-12-21 07:15:00,85.903,85.941,85.873,85.9,1026899993.0
2005-12-21 07:20:00,85.9,85.927,85.873,85.91,934700001.0
2005-12-21 07:25:00,85.911,85.931,85.886,85.917,928600002.0
2005-12-21 07:30:00,85.915,85.943,85.879,85.943,894199995.0
2005-12-21 07:35:00,85.924,85.953,85.911,85.93,819700004.0
2005-12-21 07:40:00,85.941,85.985,85.924,85.967,1043100001.0
2005-12-21 07:45:00,85.969,86.013,85.932,85.998,1096600002.0
2005-12-21 07:50:00,85.995,86.035,85.965,86.01,765900005.0
2005-12-21 07:55:00,86.011,86.033,85.99,86.025,840899996.0
2005-12-21 08:00:00,86.038,86.116,86.0,86.089,666999997.0
2005-12-21 08:05:00,86.092,86.126,86.082,86.105,933899999.0
2005-12-21 08:10:00,86.088,86.156,86.08,86.137,1061199995.0
2005-12-21 08:15:00,86.151,86.166,86.123,86.133,919300006.0
2005-12-21 08:20:00,86.146,86.166,86.102,86.147,921799991.0
2005-12-21 08:25:00,86.145,86.195,86.122,86.17,724099997.0
2005-12-21 08:30:00,86.162,86.166,86.101,86.121,979500001.0
2005-12-21 08:35:00,86.105,86.176,86.097,86.17,934399987.0
2005-12-21 08:40:00,86.148,86.165,86.116,86.125,1054900004.0
2005-12-21 08:45:00,86.14,86.14,86.061,86.077,921999995.0
2005-12-21 08:50:00,86.077,86.088,86.038,86.043,897599999.0
2005-12-21 08:55:00,86.05,86.063,86.009,86.033,978500000.0
2005-12-21 09:00:00,86.028,86.057,85.999,86.018,1022100001.0
2005-12-21 09:05:00,86.016,86.079,86.011,86.06,972900001.0
2005-12-21 09:10:00,86.072,86.078,86.02,86.058,860599994.0
2005-12-21 09:15:00,86.067,86.08,86.037,86.065,848600002.0
2005-12-21 09:20:00,86.077,86.144,86.051,86.123,790300004.0
2005-12-21 09:25:00,86.133,86.148,86.098,86.121,1058700002.0
2005-12-21 09:30:00,86.128,86.128,86.047,86.055,902400006.0
2005-12-21 09:35:00,86.074,86.091,86.052,86.066,812000000.0
2005-12-21 09:40:00,86.047,86.088,86.026,86.067,986599998.0
2005-12-21 09:45:00,86.064,86.119,86.064,86.094,1052700000.0
2005-12-21 09:50:00,86.093,86.107,86.048,86.093,1073800004.0
2005-12-21 09:55:00,86.088,86.153,86.069,86.088,1093300004.0
2005-12-21 10:00:00,86.071,86.077,86.015,86.059,1045200002.0
2005-12-21 10:05:00,86.056,86.128,86.056,86.105,1360599987.0
2005-12-21 10:10:00,86.112,86.116,86.02,86.088,836200003.0
2005-12-21 10:15:00,86.09,86.09,86.002,86.023,806699992.0
2005-12-21 10:20:00,86.059,86.062,85.994,85.994,1008499996.0
2005-12-21 10:25:00,86.013,86.037,85.975,85.984,947400000.0
2005-12-21 10:30:00,86.005,86.022,85.976,85.993,916099997.0
2005-12-21 10:35:00,86.022,86.022,85.975,85.986,854100002.0
2005-12-21 10:40:00,86.018,86.039,85.941,85.959,1165999999.0
2005-12-21 10:45:00,85.957,85.991,85.921,85.976,848999990.0
2005-12-21 10:50:00,85.999,86.058,85.963,86.029,900900002.0
2005-12-21 10:55:00,86.04,86.072,85.996,86.001,1010399995.0
2005-12-21 11:00:00,86.009,86.048,85.956,86.038,791500002.0
2005-12-21 11:05:00,86.021,86.043,85.987,86.016,775599995.0
2005-12-21 11:10:00,86.005,86.027,85.986,85.99,958799997.0
2005-12-21 11:15:00,86.005,86.018,85.978,85.983,911199993.0
2005-12-21 11:20:00,86.013,86.037,85.978,86.018,726899991.0
2005-12-21 11:25:00,86.025,86.042,85.996,86.014,1013999997.0
2005-12-21 11:30:00,86.017,86.035,85.991,86.027,789499999.0
2005-12-21 11:35:00,86.034,86.042,85.979,85.988,1101799996.0
2005-12-21 11:40:00,85.978,85.999,85.949,85.962,1075500010.0
2005-12-21 11:45:00,85.954,85.986,85.938,85.962,1101699993.0
2005-12-21 11:50:00,85.951,85.968,85.888,85.918,1086499999.0
2005-12-21 11:55:00,85.915,85.941,85.888,85.92,998299998.0
2005-12-21 12:00:00,85.928,85.941,85.905,85.919,1159799996.0
2005-12-21 12:05:00,85.922,85.952,85.879,85.95,861699996.0
2005-12-21 12:10:00,85.95,85.962,85.921,85.926,855200002.0
2005-12-21 12:15:00,85.937,85.965,85.91,85.955,794599994.0
2005-12-21 12:20:00,85.958,85.992,85.938,85.957,1032900002.0
2005-12-21 12:25:00,85.984,85.993,85.935,85.987,1087699994.0
2005-12-21 12:30:00,85.968,86.021,85.962,85.996,1196899994.0
2005-12-21 12:35:00,86.018,86.025,85.98,85.994,976499995.0
2005-12-21 12:40:00,86.007,86.039,85.992,86.024,1009600002.0
2005-12-21 12:45:00,86.028,86.058,85.991,86.058,934799997.0
2005-12-21 12:50:00,86.058,86.06,86.003,86.008,991099993.0
2005-12-21 12:55:00,86.025,86.025,85.913,85.93,690799998.0
2005-12-21 13:00:00,85.943,85.947,85.867,85.916,785200000.0
2005-12-21 13:05:00,85.916,85.943,85.877,85.905,1072999998.0
2005-12-21 13:10:00,85.916,85.957,85.883,85.894,824000001.0
2005-12-21 13:15:00,85.883,85.938,85.878,85.932,1106100001.0
2005-12-21 13:20:00,85.94,85.943,85.867,85.888,1025800001.0
2005-12-21 13:25:00,85.887,85.907,85.863,85.9,850999996.0
2005-12-21 13:30:00,85.895,85.913,85.851,85.869,929499995.0
2005-12-21 13:35:00,85.883,85.916,85.855,85.886,1015599997.0
2005-12-21 13:40:00,85.909,85.981,85.898,85.964,1149300006.0
2005-12-21 13:45:00,85.975,85.99,85.936,85.951,1062500001.0
2005-12-21 13:50:00,85.942,85.977,85.93,85.935,914499995.0
2005-12-21 13:55:00,85.932,85.976,85.879,85.879,994700001.0
2005-12-21 14:00:00,85.892,85.904,85.851,85.881,829800003.0
2005-12-21 14:05:00,85.866,85.9,85.83,85.833,921200001.0
2005-12-21 14:10:00,85.83,85.845,85.791,85.803,821399999.0
2005-12-21 14:15:00,85.815,85.911,85.791,85.88,902300001.0
2005-12-21 14:20:00,85.895,85.916,85.878,85.893,989299998.0
2005-12-21 14:25:00,85.909,85.97,85.894,85.946,736699997.0
2005-12-21 14:30:00,85.928,85.974,85.928,85.955,929900003.0
2005-12-21 14:35:00,85.932,85.969,85.923,85.957,846400000.0
2005-12-21 14:40:00,85.946,85.963,85.85,85.909,958099999.0
2005-12-21 14:45:00,85.89,85.915,85.852,85.852,912799991.0
2005-12-21 14:50:00,85.876,85.9,85.865,85.877,725499999.0
2005-12-21 14:55:00,85.877,85.883,85.801,85.825,767700007.0
2005-12-21 15:00:00,85.837,85.866,85.814,85.84,1200399995.0
2005-12-21 15:05:00,85.845,85.845,85.747,85.791,1294500006.0
2005-12-21 15:10:00,85.822,85.927,85.816,85.913,1035900004.0
2005-12-21 15:15:00,85.913,85.929,85.886,85.921,1089899996.0
2005-12-21 15:20:00,85.92,85.951,85.909,85.934,825899995.0
2005-12-21 15:25:00,85.928,85.944,85.913,85.942,913099997.0
2005-12-21 15:30:00,85.932,85.974,85.897,85.974,886099997.0
2005-12-21 15:35:00,85.964,85.987,85.92,85.972,1023499994.0
2005-12-21 15:40:00,85.982,85.982,85.886,85.936,839500001.0
2005-12-21 15:45:00,85.925,85.941,85.884,85.913,1187199989.0
2005-12-21 15:50:00,85.91,85.935,85.898,85.918,909400000.0
2005-12-21 15:55:00,85.932,85.948,85.908,85.923,891500003.0
2005-12-21 16:00:00,85.923,85.996,85.923,85.953,978200003.0
2005-12-21 16:05:00,85.975,85.995,85.951,85.983,904399998.0
2005-12-21 16:10:00,85.994,86.018,85.957,85.975,822999990.0
2005-12-21 16:15:00,85.977,86.012,85.97,86.004,975800006.0
2005-12-21 16:20:00,86.006,86.016,85.972,85.976,949499999.0
2005-12-21 16:25:00,85.981,86.011,85.963,86.004,961900000.0
2005-12-21 16:30:00,86.006,86.039,85.988,86.012,876200002.0
2005-12-21 16:35:00,86.003,86.02,85.963,85.98,853799999.0
2005-12-21 16:40:00,85.968,86.001,85.932,85.973,1140699996.0
2005-12-21 16:45:00,85.968,86.082,85.968,86.062,1113700002.0
2005-12-21 16:50:00,86.065,86.095,86.051,86.068,909799997.0
2005-12-21 16:55:00,86.07,86.081,85.986,86.025,1087700002.0
2005-12-21 17:00:00,86.05,86.116,86.024,86.104,1091099997.0
2005-12-21 17:05:00,86.098,86.118,86.035,86.039,822600002.0
2005-12-21 17:10:00,86.078,86.082,86.014,86.045,992699995.0
2005-12-21 17:15:00,86.048,86.061,86.0,86.02,694299998.0
2005-12-21 17:20:00,86.027,86.036,85.996,86.024,963400000.0
2005-12-21 17:25:00,86.007,86.034,85.961,85.992,1134500007.0
2005-12-21 17:30:00,85.966,86.019,85.956,86.001,889399996.0
2005-12-21 17:35:00,86.017,86.023,85.98,85.995,897900005.0
2005-12-21 17:40:00,86.023,86.061,85.987,86.059,789499993.0
2005-12-21 17:45:00,86.028,86.048,85.974,85.991,858499999.0
2005-12-21 17:50:00,86.001,86.043,85.99,86.038,1090800010.0
2005-12-21 17:55:00,86.02,86.047,86.002,86.027,955399997.0
2005-12-21 18:00:00,86.009,86.03,85.966,85.98,7362799978.0
2005-12-21 18:05:00,85.972,85.979,85.903,85.925,9597999978.0
2005-12-21 18:10:00,85.947,85.982,85.907,85.942,7271599976.0
2005-12-21 18:15:00,85.97,85.98,85.921,85.96,8043799986.0
2005-12-21 18:20:00,85.957,86.005,85.91,85.975,8018899985.0
2005-12-21 18:25:00,85.95,85.997,85.89,85.995,7046299966.0
2005-12-21 18:30:00,85.993,86.007,85.962,85.97,7199800001.0
2005-12-21 18:35:00,85.988,85.995,85.923,85.937,5251399986.0
2005-12-21 18:40:00,85.94,85.967,85.918,85.94,4557899981.0
2005-12-21 18:45:00,85.946,85.99,85.903,85.91,3815799978.0
2005-12-21 18:50:00,85.906,85.924,85.831,85.883,4220599995.0
2005-12-21 18:55:00,85.882,85.898,85.858,85.888,4116500002.0
2005-12-21 19:00:00,85.877,85.917,85.841,85.868,2714899996.0
2005-12-21 19:05:00,85.88,85.888,85.843,85.866,3682199993.0
2005-12-21 19:10:00,85.871,85.92,85.863,85.89,1922299993.0
2005-12-21 19:15:00,85.9,85.92,85.872,85.9,2586200006.0
2005-12-21 19:20:00,85.898,85.904,85.823,85.893,3182499996.0
2005-12-21 19:25:00,85.894,85.899,85.854,85.882,4267499986.0
2005-12-21 19:30:00,85.878,85.913,85.85,85.903,3253499982.0
2005-12-21 19:35:00,85.891,86.009,85.864,85.986,3800299992.0
2005-12-21 19:40:00,86.011,86.053,85.957,85.957,2728799990.0
2005-12-21 19:45:00,85.97,85.995,85.928,85.938,2249700009.0
2005-12-21 19:50:00,85.95,85.975,85.929,85.93,2663199997.0
2005-12-21 19:55:00,85.956,85.977,85.935,85.94,2858099999.0
2005-12-21 20:00:00,85.952,85.992,85.924,85.969,2419599999.0
2005-12-21 20:05:00,85.962,86.019,85.94,86.0,3206199986.0
2005-12-21 20:10:00,85.985,86.003,85.93,85.976,4180799994.0
2005-12-21 20:15:00,85.96,85.976,85.916,85.94,2261299988.0
2005-12-21 20:20:00,85.94,85.976,85.914,85.929,3035999991.0
2005-12-21 20:25:00,85.926,85.936,85.877,85.877,4136299982.0
2005-12-21 20:30:00,85.88,85.914,85.834,85.834,4612199986.0
2005-12-21 20:35:00,85.842,85.872,85.822,85.841,3025599982.0
2005-12-21 20:40:00,85.825,85.853,85.79,85.795,5125399997.0
2005-12-21 20:45:00,85.809,85.893,85.782,85.867,3837599981.0
2005-12-21 20:50:00,85.853,85.866,85.784,85.799,3932099998.0
2005-12-21 20:55:00,85.805,85.869,85.799,85.834,5023999976.0
2005-12-21 21:00:00,85.851,85.899,85.836,85.845,3411199983.0
2005-12-21 21:05:00,85.829,85.891,85.829,85.867,3186499986.0
2005-12-21 21:10:00,85.862,85.919,85.834,85.887,2807499986.0
2005-12-21 21:15:00,85.88,85.901,85.851,85.887,3963699989.0
2005-12-21 21:20:00,85.884,85.886,85.792,85.812,4964499997.0
2005-12-21 21:25:00,85.811,85.829,85.791,85.827,3363999993.0
2005-12-21 21:30:00,85.81,85.847,85.799,85.807,1642699992.0
2005-12-21 21:35:00,85.803,85.867,85.798,85.846,1741899991.0
2005-12-21 21:40:00,85.841,85.912,85.841,85.903,2337199994.0
2005-12-21 21:45:00,85.88,85.905,85.832,85.836,1819200004.0
2005-12-21 21:50:00,85.843,85.908,85.843,85.896,1479599999.0
2005-12-21 21:55:00,85.889,85.917,85.87,85.905,1341399996.0
2005-12-21 22:00:00,85.914,85.923,85.861,85.895,3061699996.0
2005-12-21 22:05:00,85.886,85.948,85.876,85.921,1029499991.0
2005-12-21 22:10:00,85.948,85.958,85.897,85.916,1637500007.0
2005-12-21 22:15:00,85.935,85.975,85.92,85.957,1537299991.0
2005-12-21 22:20:00,85.958,85.976,85.934,85.947,1717799991.0
2005-12-21 22:25:00,85.95,85.965,85.919,85.939,1437600004.0
2005-12-21 22:30:00,85.936,85.975,85.918,85.945,2316599988.0
2005-12-21 22:35:00,85.959,85.971,85.935,85.96,1184899998.0
2005-12-21 22:40:00,85.96,85.982,85.94,85.954,1332499992.0
2005-12-21 22:45:00,85.962,86.013,85.944,85.978,1529399996.0
2005-12-21 22:50:00,86.001,86.018,85.954,86.008,1598299995.0
2005-12-21 22:55:00,86.012,86.03,85.95,85.99,1601099988.0
2005-12-21 23:00:00,86.023,86.055,85.994,85.997,1153399993.0
2005-12-21 23:05:00,85.991,86.041,85.985,86.008,867699999.0
2005-12-21 23:10:00,86.01,86.037,85.988,86.025,1070499993.0
2005-12-21 23:15:00,86.011,86.035,85.985,86.007,1018100003.0
2005-12-21 23:20:00,86.013,86.018,85.967,85.999,914399995.0
2005-12-21 23:25:00,85.995,86.014,85.966,85.98,1023999994.0
2005-12-21 23:30:00,85.995,86.003,85.95,85.955,1033300004.0
2005-12-21 23:35:00,85.96,85.993,85.901,85.954,970799999.0
2005-12-21 23:40:00,85.972,85.991,85.942,85.975,1057099999.0
2005-12-21 23:45:00,85.945,85.99,85.926,85.969,862399996.0
2005-12-21 23:50:00,85.962,86.021,85.944,85.996,813899994.0
2005-12-21 23:55:00,86.007,86.013,85.95,85.97,898399990.0
2005-12-22 00:00:00,85.97,86.075,85.967,86.032,1071200007.0
2005-12-22 00:05:00,86.04,86.045,85.975,86.001,985499996.0
2005-12-22 00:10:00,85.989,86.05,85.973,86.025,1177699992.0
2005-12-22 00:15:00,86.024,86.056,85.994,86.031,939200001.0
2005-12-22 00:20:00,86.016,86.063,85.999,86.026,1203899997.0
2005-12-22 00:25:00,86.041,86.095,85.998,86.041,1039199995.0
2005-12-22 00:30:00,86.062,86.094,86.012,86.082,815199995.0
2005-12-22 00:35:00,86.083,86.098,86.048,86.098,1048800002.0
2005-12-22 00:40:00,86.092,86.115,86.057,86.082,910100001.0
2005-12-22 00:45:00,86.104,86.136,86.087,86.128,666299997.0
2005-12-22 00:50:00,86.132,86.132,86.086,86.103,758100002.0
2005-12-22 00:55:00,86.097,86.14,86.097,86.12,854899995.0
2005-12-22 01:00:00,86.118,86.148,86.084,86.09,834299995.0
2005-12-22 01:05:00,86.099,86.137,86.088,86.136,931800005.0
2005-12-22 01:10:00,86.135,86.149,86.113,86.143,968799998.0
2005-12-22 01:15:00,86.144,86.202,86.128,86.202,838000000.0
2005-12-22 01:20:00,86.167,86.188,86.1,86.12,960099993.0
2005-12-22 01:25:00,86.113,86.136,86.06,86.071,925399992.0
2005-12-22 01:30:00,86.068,86.095,86.032,86.074,1112000005.0
2005-12-22 01:35:00,86.067,86.097,86.056,86.077,692200001.0
2005-12-22 01:40:00,86.069,86.121,86.058,86.089,823200004.0
2005-12-22 01:45:00,86.109,86.14,86.072,86.135,1052900003.0
2005-12-22 01:50:00,86.115,86.175,86.108,86.143,1125599999.0
2005-12-22 01:55:00,86.154,86.242,86.152,86.242,717099998.0
2005-12-22 02:00:00,86.239,86.254,86.206,86.218,917700000.0
2005-12-22 02:05:00,86.251,86.265,86.193,86.217,819800003.0
2005-12-22 02:10:00,86.204,86.242,86.204,86.239,980599996.0
2005-12-22 02:15:00,86.252,86.265,86.219,86.24,893899997.0
2005-12-22 02:20:00,86.241,86.264,86.196,86.213,857199993.0
2005-12-22 02:25:00,86.202,86.231,86.188,86.193,1095799998.0
2005-12-22 02:30:00,86.212,86.216,86.158,86.191,729299994.0
2005-12-22 02:35:00,86.193,86.193,86.095,86.095,1139099999.0
2005-12-22 02:40:00,86.108,86.142,86.084,86.112,743700001.0
2005-12-22 02:45:00,86.112,86.175,86.097,86.113,1065099996.0
2005-12-22 02:50:00,86.111,86.192,86.108,86.168,871499996.0
2005-12-22 02:55:00,86.166,86.188,86.125,86.171,1057300003.0
2005-12-22 03:00:00,86.18,86.196,86.154,86.181,865999996.0
2005-12-22 03:05:00,86.202,86.21,86.148,86.169,1037999997.0
2005-12-22 03:10:00,86.183,86.183,86.062,86.082,952100002.0
2005-12-22 03:15:00,86.102,86.111,86.038,86.04,923400001.0
2005-12-22 03:20:00,86.056,86.084,86.014,86.014,1017199999.0
2005-12-22 03:25:00,86.017,86.043,85.916,85.957,1040999996.0
2005-12-22 03:30:00,85.953,85.984,85.919,85.96,1202400005.0
2005-12-22 03:35:00,85.943,86.018,85.927,85.988,1056899997.0
2005-12-22 03:40:00,86.007,86.034,85.973,86.007,928499992.0
2005-12-22 03:45:00,86.008,86.037,85.962,85.978,798800001.0
2005-12-22 03:50:00,85.944,86.031,85.944,86.002,741000003.0
2005-12-22 03:55:00,86.026,86.056,85.998,86.048,852799993.0
2005-12-22 04:00:00,86.048,86.086,86.028,86.067,668899997.0
2005-12-22 04:05:00,86.068,86.068,85.996,86.029,940399996.0
2005-12-22 04:10:00,86.037,86.042,85.999,86.0,757300000.0
2005-12-22 04:15:00,86.0,86.027,85.946,85.954,1041399995.0
2005-12-22 04:20:00,85.939,85.98,85.934,85.963,645399998.0
2005-12-22 04:25:00,85.964,85.989,85.944,85.962,842199995.0
2005-12-22 04:30:00,85.948,85.972,85.917,85.933,848300000.0
2005-12-22 04:35:00,85.923,85.946,85.902,85.938,675300001.0
2005-12-22 04:40:00,85.937,85.948,85.895,85.925,975299999.0
2005-12-22 04:45:00,85.934,85.948,85.892,85.908,747200001.0
2005-12-22 04:50:00,85.896,85.95,85.896,85.944,1166000004.0
2005-12-22 04:55:00,85.916,85.942,85.893,85.905,795699998.0
2005-12-22 05:00:00,85.927,85.93,85.832,85.832,831199998.0
2005-12-22 05:05:00,85.83,85.852,85.791,85.835,803800002.0
2005-12-22 05:10:00,85.813,85.889,85.787,85.869,932800000.0
2005-12-22 05:15:00,85.878,85.92,85.851,85.89,842000000.0
2005-12-22 05:20:00,85.91,85.917,85.868,85.868,1001699998.0
2005-12-22 05:25:00,85.861,85.914,85.852,85.913,801799996.0
2005-12-22 05:30:00,85.914,85.987,85.902,85.987,966599999.0
2005-12-22 05:35:00,85.973,86.039,85.962,85.997,1168200004.0
2005-12-22 05:40:00,85.981,86.011,85.921,85.977,941699998.0
2005-12-22 05:45:00,85.983,85.995,85.944,85.944,983199999.0
2005-12-22 05:50:00,85.975,86.019,85.944,85.983,836099998.0
2005-12-22 05:55:00,85.995,86.041,85.983,86.014,709599997.0
2005-12-22 06:00:00,86.01,86.04,85.992,86.02,898599996.0
2005-12-22 06:05:00,86.02,86.038,85.992,86.03,674700002.0
2005-12-22 06:10:00,86.018,86.04,85.998,86.03,891399994.0
2005-12-22 06:15:00,86.031,86.054,86.0,86.023,1032100000.0
2005-12-22 06:20:00,86.031,86.05,86.0,86.016,982499997.0
2005-12-22 06:25:00,86.023,86.048,85.976,86.019,766500002.0
2005-12-22 06:30:00,85.998,86.06,85.989,86.044,797299997.0
2005-12-22 06:35:00,86.068,86.141,86.054,86.077,892099995.0
2005-12-22 06:40:00,86.073,86.097,86.054,86.059,1007900003.0
2005-12-22 06:45:00,86.058,86.078,86.042,86.066,879900001.0
2005-12-22 06:50:00,86.06,86.077,86.042,86.064,874799998.0
2005-12-22 06:55:00,86.055,86.064,85.989,85.992,935099993.0
2005-12-22 07:00:00,86.039,86.065,85.928,85.95,773400005.0
2005-12-22 07:05:00,85.955,85.99,85.901,85.958,1028200008.0
2005-12-22 07:10:00,85.943,85.978,85.926,85.974,1036000000.0
2005-12-22 07:15:00,85.975,85.985,85.925,85.985,939399994.0
2005-12-22 07:20:00,85.984,86.027,85.953,86.012,863299996.0
2005-12-22 07:25:00,86.022,86.023,85.958,86.002,1107999999.0
2005-12-22 07:30:00,86.0,86.001,85.961,85.985,1028599995.0
2005-12-22 07:35:00,85.965,85.999,85.958,85.987,985500005.0
2005-12-22 07:40:00,85.983,85.99,85.953,85.981,827400001.0
2005-12-22 07:45:00,85.976,86.004,85.947,86.0,1082799996.0
2005-12-22 07:50:00,86.009,86.025,85.954,86.018,854199999.0
2005-12-22 07:55:00,86.001,86.057,85.998,86.031,919100000.0
2005-12-22 08:00:00,86.031,86.079,86.001,86.059,905999997.0
2005-12-22 08:05:00,86.048,86.087,86.048,86.058,1030100008.0
2005-12-22 08:10:00,86.037,86.08,86.031,86.075,1039800005.0
2005-12-22 08:15:00,86.073,86.08,86.041,86.041,1017900001.0
2005-12-22 08:20:00,86.055,86.073,86.029,86.045,1006199998.0
2005-12-22 08:25:00,86.045,86.063,85.996,86.016,847199997.0
2005-12-22 08:30:00,85.997,86.033,85.987,86.002,1099499995.0
2005-12-22 08:35:00,86.013,86.079,86.011,86.058,886699997.0
2005-12-22 08:40:00,86.053,86.08,86.042,86.044,1027599998.0
2005-12-22 08:45:00,86.039,86.071,86.028,86.054,695799993.0
2005-12-22 08:50:00,86.07,86.073,86.029,86.073,738699999.0
2005-12-22 08:55:00,86.061,86.091,86.032,86.085,711099997.0
2005-12-22 09:00:00,86.055,86.084,85.959,85.981,1172199995.0
2005-12-22 09:05:00,85.983,86.003,85.967,86.002,1007099991.0
2005-12-22 09:10:00,85.985,86.016,85.972,85.977,824999992.0
2005-12-22 09:15:00,85.983,86.014,85.972,85.972,980999992.0
2005-12-22 09:20:00,86.003,86.015,85.969,86.01,830100002.0
2005-12-22 09:25:00,86.022,86.061,85.974,86.06,935199997.0
2005-12-22 09:30:00,86.058,86.127,86.026,86.127,800199999.0
2005-12-22 09:35:00,86.126,86.162,86.067,86.085,1098400001.0
2005-12-22 09:40:00,86.062,86.074,86.034,86.073,1000399990.0
2005-12-22 09:45:00,86.037,86.073,86.028,86.055,866600009.0
2005-12-22 09:50:00,86.052,86.069,86.018,86.018,906900001.0
2005-12-22 09:55:00,85.994,86.023,85.982,86.0,934900001.0
2005-12-22 10:00:00,85.983,85.985,85.925,85.953,1093300005.0
2005-12-22 10:05:00,85.944,85.952,85.912,85.928,813699996.0
2005-12-22 10:10:00,85.935,85.945,85.889,85.927,747999995.0
2005-12-22 10:15:00,85.918,85.93,85.89,85.907,810699994.0
2005-12-22 10:20:00,85.932,85.954,85.904,85.913,871200003.0
2005-12-22 10:25:00,85.943,85.987,85.932,85.98,864899999.0
2005-12-22 10:30:00,85.99,86.017,85.973,85.975,888000002.0
2005-12-22 10:35:00,86.0,86.001,85.959,85.973,942899995.0
2005-12-22 10:40:00,85.96,85.978,85.903,85.913,1014899998.0
2005-12-22 10:45:00,85.909,85.93,85.888,85.92,929899998.0
2005-12-22 10:50:00,85.919,85.94,85.868,85.908,1119500001.0
2005-12-22 10:55:00,85.909,85.938,85.859,85.859,1386499993.0
2005-12-22 11:00:00,85.85,85.887,85.804,85.877,1064700001.0
2005-12-22 11:05:00,85.863,85.882,85.81,85.813,802899994.0
2005-12-22 11:10:00,85.825,85.836,85.779,85.793,921100000.0
2005-12-22 11:15:00,85.79,85.862,85.775,85.775,841899996.0
2005-12-22 11:20:00,85.796,85.806,85.743,85.757,750100003.0
2005-12-22 11:25:00,85.726,85.775,85.708,85.761,1060100003.0
2005-12-22 11:30:00,85.764,85.805,85.731,85.78,981699996.0
2005-12-22 11:35:00,85.795,85.817,85.742,85.778,1089700001.0
2005-12-22 11:40:00,85.742,85.878,85.742,85.875,798799994.0
2005-12-22 11:45:00,85.883,85.888,85.812,85.856,1045099994.0
2005-12-22 11:50:00,85.84,85.858,85.802,85.82,1258800000.0
2005-12-22 11:55:00,85.83,85.83,85.721,85.734,923899992.0
2005-12-22 12:00:00,85.745,85.782,85.714,85.782,925400001.0
2005-12-22 12:05:00,85.77,85.788,85.722,85.735,869699999.0
2005-12-22 12:10:00,85.732,85.762,85.722,85.748,836700004.0
2005-12-22 12:15:00,85.737,85.803,85.737,85.783,964200001.0
2005-12-22 12:20:00,85.783,85.819,85.754,85.754,907599994.0
2005-12-22 12:25:00,85.754,85.812,85.751,85.796,972200002.0
2005-12-22 12:30:00,85.797,85.84,85.766,85.812,947199999.0
2005-12-22 12:35:00,85.82,85.834,85.756,85.786,911000005.0
2005-12-22 12:40:00,85.775,85.85,85.773,85.815,1093699992.0
2005-12-22 12:45:00,85.842,85.862,85.797,85.85,909899998.0
2005-12-22 12:50:00,85.846,85.864,85.806,85.857,1062499989.0
2005-12-22 12:55:00,85.858,85.878,85.833,85.875,758399998.0
2005-12-22 13:00:00,85.865,85.878,85.828,85.864,746200001.0
2005-12-22 13:05:00,85.85,85.888,85.83,85.834,1115999994.0
2005-12-22 13:10:00,85.856,85.873,85.833,85.839,1004999999.0
2005-12-22 13:15:00,85.857,85.867,85.829,85.861,1209799996.0
2005-12-22 13:20:00,85.863,85.884,85.839,85.855,922999997.0
2005-12-22 13:25:00,85.84,85.869,85.835,85.857,1034399999.0
2005-12-22 13:30:00,85.841,85.87,85.833,85.833,1024999996.0
2005-12-22 13:35:00,85.848,85.869,85.815,85.865,1087299995.0
2005-12-22 13:40:00,85.865,85.874,85.809,85.844,1065199993.0
2005-12-22 13:45:00,85.833,85.862,85.788,85.809,1194800000.0
2005-12-22 13:50:00,85.78,85.808,85.766,85.778,1096699991.0
2005-12-22 13:55:00,85.773,85.822,85.765,85.796,1138099989.0
2005-12-22 14:00:00,85.804,85.821,85.777,85.802,1000599998.0
2005-12-22 14:05:00,85.774,85.792,85.706,85.732,845099998.0
2005-12-22 14:10:00,85.75,85.776,85.73,85.745,935799995.0
2005-12-22 14:15:00,85.757,85.814,85.73,85.798,1169999998.0
2005-12-22 14:20:00,85.795,85.804,85.762,85.787,768300001.0
2005-12-22 14:25:00,85.809,85.828,85.776,85.805,826499991.0
2005-12-22 14:30:00,85.801,85.812,85.773,85.802,924599999.0
2005-12-22 14:35:00,85.811,85.826,85.77,85.795,784700004.0
2005-12-22 14:40:00,85.805,85.818,85.735,85.806,806200004.0
2005-12-22 14:45:00,85.797,85.886,85.785,85.853,1230599997.0
2005-12-22 14:50:00,85.836,85.865,85.811,85.816,873800003.0
2005-12-22 14:55:00,85.815,85.864,85.81,85.828,887199992.0
2005-12-22 15:00:00,85.787,85.84,85.782,85.797,1016199993.0
2005-12-22 15:05:00,85.795,85.822,85.73,85.82,869100002.0
2005-12-22 15:10:00,85.835,85.844,85.788,85.803,906500006.0
2005-12-22 15:15:00,85.806,85.818,85.753,85.794,974999991.0
2005-12-22 15:20:00,85.793,85.812,85.721,85.734,721399997.0
2005-12-22 15:25:00,85.765,85.826,85.748,85.818,903700000.0
2005-12-22 15:30:00,85.811,85.813,85.765,85.796,752599997.0
2005-12-22 15:35:00,85.779,85.821,85.758,85.777,764600005.0
2005-12-22 15:40:00,85.771,85.775,85.669,85.669,1039599990.0
2005-12-22 15:45:00,85.695,85.744,85.674,85.712,1128899999.0
2005-12-22 15:50:00,85.703,85.727,85.657,85.677,1014600005.0
2005-12-22 15:55:00,85.685,85.688,85.598,85.602,868900004.0
2005-12-22 16:00:00,85.602,85.626,85.446,85.464,986099998.0
2005-12-22 16:05:00,85.468,85.468,85.337,85.35,1030900001.0
2005-12-22 16:10:00,85.356,85.375,85.311,85.355,667299995.0
2005-12-22 16:15:00,85.356,85.368,85.325,85.328,701699995.0
2005-12-22 16:20:00,85.335,85.356,85.299,85.312,755499995.0
2005-12-22 16:25:00,85.312,85.327,85.242,85.278,880699994.0
2005-12-22 16:30:00,85.273,85.295,85.191,85.226,1055400007.0
2005-12-22 16:35:00,85.212,85.292,85.209,85.289,1036299992.0
2005-12-22 16:40:00,85.292,85.317,85.271,85.275,897400000.0
2005-12-22 16:45:00,85.27,85.292,85.202,85.204,1045899991.0
2005-12-22 16:50:00,85.211,85.255,85.206,85.222,1020600000.0
2005-12-22 16:55:00,85.224,85.239,85.138,85.142,799200000.0
2005-12-22 17:00:00,85.145,85.203,85.127,85.148,892399992.0
2005-12-22 17:05:00,85.139,85.21,85.139,85.153,775400003.0
2005-12-22 17:10:00,85.192,85.281,85.161,85.263,974200003.0
2005-12-22 17:15:00,85.285,85.321,85.27,85.294,1134799995.0
2005-12-22 17:20:00,85.293,85.325,85.281,85.298,1000900001.0
2005-12-22 17:25:00,85.291,85.339,85.27,85.326,902300004.0
2005-12-22 17:30:00,85.324,85.324,85.262,85.267,883400001.0
2005-12-22 17:35:00,85.279,85.302,85.173,85.205,925199995.0
2005-12-22 17:40:00,85.209,85.303,85.195,85.27,902300000.0
2005-12-22 17:45:00,85.247,85.293,85.221,85.26,869999997.0
2005-12-22 17:50:00,85.258,85.312,85.243,85.243,1032999999.0
2005-12-22 17:55:00,85.264,85.317,85.25,85.288,1053599996.0
2005-12-22 18:00:00,85.247,85.33,85.2,85.258,7003599981.0
2005-12-22 18:05:00,85.21,85.347,85.21,85.345,8712300003.0
2005-12-22 18:10:00,85.331,85.361,85.323,85.347,7316099985.0
2005-12-22 18:15:00,85.347,85.366,85.24,85.316,6201300008.0
2005-12-22 18:20:00,85.309,85.341,85.19,85.328,8151099994.0
2005-12-22 18:25:00,85.2,85.375,85.18,85.344,7061099982.0
2005-12-22 18:30:00,85.33,85.35,85.3,85.32,6894399975.0
2005-12-22 18:35:00,85.314,85.324,85.2,85.213,5188099995.0
2005-12-22 18:40:00,85.215,85.235,85.161,85.161,4652700003.0
2005-12-22 18:45:00,85.173,85.21,85.159,85.205,4120300002.0
2005-12-22 18:50:00,85.205,85.211,85.136,85.16,4234499980.0
2005-12-22 18:55:00,85.139,85.2,85.13,85.181,3992199995.0
2005-12-22 19:00:00,85.18,85.208,85.141,85.183,3259199993.0
2005-12-22 19:05:00,85.175,85.215,85.167,85.181,2975400007.0
2005-12-22 19:10:00,85.185,85.222,85.18,85.205,2105200000.0
2005-12-22 19:15:00,85.195,85.217,85.18,85.203,2827699989.0
2005-12-22 19:20:00,85.202,85.21,85.083,85.15,3312399993.0
2005-12-22 19:25:00,85.15,85.154,85.082,85.117,4733099986.0
2005-12-22 19:30:00,85.124,85.161,85.094,85.134,3621100004.0
2005-12-22 19:35:00,85.147,85.15,85.1,85.117,3575199972.0
2005-12-22 19:40:00,85.118,85.181,85.103,85.136,2965000002.0
2005-12-22 19:45:00,85.134,85.193,85.134,85.158,2679999980.0
2005-12-22 19:50:00,85.187,85.206,85.151,85.191,2698100001.0
2005-12-22 19:55:00,85.198,85.26,85.181,85.253,2590499989.0
2005-12-22 20:00:00,85.261,85.272,85.189,85.25,2195799989.0
2005-12-22 20:05:00,85.248,85.248,85.2,85.216,2938099990.0
2005-12-22 20:10:00,85.215,85.265,85.203,85.245,4170899986.0
2005-12-22 20:15:00,85.232,85.28,85.229,85.257,2381599987.0
2005-12-22 20:20:00,85.255,85.29,85.228,85.259,3182999999.0
2005-12-22 20:25:00,85.272,85.295,85.248,85.259,4279199993.0
2005-12-22 20:30:00,85.283,85.293,85.247,85.263,4471600013.0
2005-12-22 20:35:00,85.291,85.3,85.248,85.264,3122500001.0
2005-12-22 20:40:00,85.265,85.27,85.129,85.129,4803899996.0
2005-12-22 20:45:00,85.154,85.209,85.13,85.18,3503599984.0
2005-12-22 20:50:00,85.152,85.211,85.134,85.203,3192699991.0
2005-12-22 20:55:00,85.204,85.222,85.138,85.158,5062300000.0
2005-12-22 21:00:00,85.159,85.182,85.098,85.121,4165999977.0
2005-12-22 21:05:00,85.112,85.147,85.084,85.128,3283399991.0
2005-12-22 21:10:00,85.145,85.175,85.109,85.127,2668999987.0
2005-12-22 21:15:00,85.123,85.15,85.107,85.132,4183899989.0
2005-12-22 21:20:00,85.148,85.15,85.111,85.128,4386499988.0
2005-12-22 21:25:00,85.135,85.164,85.11,85.14,2875899999.0
2005-12-22 21:30:00,85.135,85.148,85.085,85.145,1810299993.0
2005-12-22 21:35:00,85.131,85.176,85.129,85.16,2187699987.0
2005-12-22 21:40:00,85.129,85.173,85.128,85.162,2352099994.0
2005-12-22 21:45:00,85.144,85.172,85.103,85.123,1802699996.0
2005-12-22 21:50:00,85.123,85.182,85.106,85.168,1529300000.0
2005-12-22 21:55:00,85.184,85.211,85.148,85.17,1248000003.0
2005-12-22 22:00:00,85.163,85.196,85.116,85.174,3004000002.0
2005-12-22 22:05:00,85.163,85.193,85.12,85.162,1019100001.0
2005-12-22 22:10:00,85.189,85.216,85.168,85.182,1674700005.0
2005-12-22 22:15:00,85.203,85.213,85.172,85.185,1585800006.0
2005-12-22 22:20:00,85.181,85.224,85.174,85.198,1743700001.0
2005-12-22 22:25:00,85.204,85.227,85.162,85.2,1710299992.0
2005-12-22 22:30:00,85.222,85.248,85.197,85.234,2390599990.0
2005-12-22 22:35:00,85.235,85.257,85.193,85.232,1046899992.0
2005-12-22 22:40:00,85.209,85.277,85.205,85.225,1366299997.0
2005-12-22 22:45:00,85.224,85.257,85.18,85.21,1493700001.0
2005-12-22 22:50:00,85.202,85.226,85.163,85.198,1400800001.0
2005-12-22 22:55:00,85.214,85.252,85.151,85.2,1544500000.0
2005-12-22 23:00:00,85.231,85.283,85.198,85.266,1215799990.0
2005-12-22 23:05:00,85.283,85.313,85.247,85.288,876399990.0
2005-12-22 23:10:00,85.317,85.354,85.279,85.328,1174200003.0
2005-12-22 23:15:00,85.317,85.361,85.31,85.347,980499995.0
2005-12-22 23:20:00,85.344,85.385,85.326,85.375,1039000000.0
2005-12-22 23:25:00,85.375,85.382,85.342,85.37,931000000.0
2005-12-22 23:30:00,85.377,85.383,85.322,85.34,1042099999.0
2005-12-22 23:35:00,85.345,85.397,85.312,85.362,809899996.0
2005-12-22 23:40:00,85.369,85.464,85.344,85.421,1107899991.0
2005-12-22 23:45:00,85.425,85.44,85.358,85.4,863499996.0
2005-12-22 23:50:00,85.385,85.41,85.336,85.35,733300000.0
2005-12-22 23:55:00,85.362,85.363,85.287,85.296,1008600002.0
2005-12-23 00:00:00,85.29,85.323,85.252,85.299,940600001.0
2005-12-23 00:05:00,85.305,85.37,85.303,85.333,1020799987.0
2005-12-23 00:10:00,85.329,85.382,85.293,85.322,1043199993.0
2005-12-23 00:15:00,85.328,85.345,85.233,85.233,932999995.0
2005-12-23 00:20:00,85.255,85.295,85.182,85.201,1153099997.0
2005-12-23 00:25:00,85.249,85.283,85.198,85.239,947699992.0
2005-12-23 00:30:00,85.196,85.232,85.157,85.176,942700002.0
2005-12-23 00:35:00,85.153,85.174,85.087,85.109,798699995.0
2005-12-23 00:40:00,85.087,85.116,85.065,85.085,854099996.0
2005-12-23 00:45:00,85.109,85.188,85.093,85.188,926599998.0
2005-12-23 00:50:00,85.193,85.2,85.136,85.153,846500000.0
2005-12-23 00:55:00,85.145,85.21,85.145,85.205,724600003.0
2005-12-23 01:00:00,85.205,85.215,85.128,85.135,861799999.0
2005-12-23 01:05:00,85.154,85.177,85.126,85.165,977200002.0
2005-12-23 01:10:00,85.166,85.181,85.132,85.17,916599997.0
2005-12-23 01:15:00,85.167,85.195,85.147,85.187,1029800007.0
2005-12-23 01:20:00,85.166,85.202,85.16,85.16,966300008.0
2005-12-23 01:25:00,85.187,85.215,85.156,85.19,1124699997.0
2005-12-23 01:30:00,85.182,85.208,85.154,85.188,906499995.0
2005-12-23 01:35:00,85.208,85.208,85.143,85.175,746000001.0
2005-12-23 01:40:00,85.176,85.204,85.144,85.195,784499992.0
2005-12-23 01:45:00,85.188,85.241,85.18,85.195,1048099994.0
2005-12-23 01:50:00,85.188,85.215,85.182,85.183,996499994.0
2005-12-23 01:55:00,85.205,85.209,85.161,85.185,1067600007.0
2005-12-23 02:00:00,85.183,85.211,85.167,85.18,952799992.0
2005-12-23 02:05:00,85.19,85.213,85.178,85.197,842300000.0
2005-12-23 02:10:00,85.191,85.259,85.177,85.231,933599996.0
2005-12-23 02:15:00,85.245,85.245,85.127,85.127,970999999.0
2005-12-23 02:20:00,85.159,85.191,85.118,85.154,931000005.0
2005-12-23 02:25:00,85.131,85.185,85.131,85.175,1158600001.0
2005-12-23 02:30:00,85.18,85.186,85.144,85.172,879799997.0
2005-12-23 02:35:00,85.186,85.239,85.168,85.224,794699998.0
2005-12-23 02:40:00,85.218,85.234,85.156,85.173,1053900001.0
2005-12-23 02:45:00,85.175,85.214,85.162,85.18,861099999.0
2005-12-23 02:50:00,85.193,85.2,85.163,85.166,974099994.0
2005-12-23 02:55:00,85.184,85.199,85.142,85.152,969099997.0
2005-12-23 03:00:00,85.161,85.188,85.138,85.174,757999997.0
2005-12-23 03:05:00,85.158,85.198,85.157,85.164,1104600001.0
2005-12-23 03:10:00,85.181,85.194,85.154,85.172,1004999998.0
2005-12-23 03:15:00,85.179,85.196,85.151,85.183,934399999.0
2005-12-23 03:20:00,85.188,85.191,85.137,85.155,905199995.0
2005-12-23 03:25:00,85.137,85.154,85.082,85.084,978500000.0
2005-12-23 03:30:00,85.098,85.104,85.04,85.076,1132500003.0
2005-12-23 03:35:00,85.087,85.121,85.069,85.092,877199999.0
2005-12-23 03:40:00,85.084,85.119,85.055,85.113,1005099995.0
2005-12-23 03:45:00,85.103,85.118,85.041,85.075,864200000.0
2005-12-23 03:50:00,85.066,85.085,85.027,85.073,734299997.0
2005-12-23 03:55:00,85.06,85.079,85.044,85.05,827699995.0
2005-12-23 04:00:00,85.053,85.075,85.019,85.054,1030200002.0
2005-12-23 04:05:00,85.067,85.083,85.04,85.073,941099994.0
2005-12-23 04:10:00,85.083,85.11,85.064,85.07,908699997.0
2005-12-23 04:15:00,85.084,85.124,85.062,85.092,1221499995.0
2005-12-23 04:20:00,85.084,85.115,85.076,85.097,692200004.0
2005-12-23 04:25:00,85.075,85.09,85.053,85.053,710099994.0
2005-12-23 04:30:00,85.077,85.103,85.062,85.075,834300000.0
2005-12-23 04:35:00,85.074,85.116,85.065,85.101,947600001.0
2005-12-23 04:40:00,85.1,85.12,85.089,85.108,977999995.0
2005-12-23 04:45:00,85.114,85.128,85.086,85.103,800900001.0
2005-12-23 04:50:00,85.084,85.145,85.084,85.13,1058499998.0
2005-12-23 04:55:00,85.126,85.165,85.125,85.138,953299995.0
2005-12-23 05:00:00,85.138,85.15,85.075,85.094,870299995.0
2005-12-23 05:05:00,85.109,85.124,85.074,85.11,1050100000.0
2005-12-23 05:10:00,85.097,85.098,85.044,85.065,978599998.0
2005-12-23 05:15:00,85.045,85.085,85.032,85.051,1010100002.0
2005-12-23 05:20:00,85.073,85.106,85.053,85.054,881700000.0
2005-12-23 05:25:00,85.068,85.084,85.026,85.055,992100000.0
2005-12-23 05:30:00,85.08,85.082,85.033,85.073,1018999995.0
2005-12-23 05:35:00,85.065,85.098,85.034,85.098,816999996.0
2005-12-23 05:40:00,85.107,85.118,85.082,85.105,786699999.0
2005-12-23 05:45:00,85.103,85.111,85.066,85.089,649999998.0
2005-12-23 05:50:00,85.085,85.114,85.061,85.088,1049000002.0
2005-12-23 05:55:00,85.118,85.128,85.092,85.115,960299999.0
2005-12-23 06:00:00,85.11,85.128,85.085,85.102,1212400002.0
2005-12-23 06:05:00,85.115,85.122,85.079,85.081,795099995.0
2005-12-23 06:10:00,85.094,85.109,85.062,85.09,969100001.0
2005-12-23 06:15:00,85.083,85.119,85.075,85.098,744499997.0
2005-12-23 06:20:00,85.085,85.111,85.081,85.087,970499999.0
2005-12-23 06:25:00,85.112,85.123,85.078,85.097,881799997.0
2005-12-23 06:30:00,85.117,85.128,85.093,85.101,741699998.0
2005-12-23 06:35:00,85.115,85.125,85.092,85.115,856299997.0
2005-12-23 06:40:00,85.109,85.136,85.089,85.132,1010000004.0
2005-12-23 06:45:00,85.12,85.145,85.089,85.107,775799998.0
2005-12-23 06:50:00,85.084,85.111,85.069,85.11,919799998.0
2005-12-23 06:55:00,85.092,85.13,85.089,85.127,792500004.0
2005-12-23 07:00:00,85.123,85.139,85.093,85.121,802199991.0
2005-12-23 07:05:00,85.142,85.157,85.103,85.133,814300002.0
2005-12-23 07:10:00,85.131,85.147,85.114,85.128,917199999.0
2005-12-23 07:15:00,85.131,85.158,85.112,85.143,944000003.0
2005-12-23 07:20:00,85.14,85.16,85.112,85.142,742899995.0
2005-12-23 07:25:00,85.139,85.165,85.111,85.13,1227399987.0
2005-12-23 07:30:00,85.126,85.15,85.115,85.145,801900003.0
2005-12-23 07:35:00,85.142,85.158,85.121,85.147,1108399998.0
2005-12-23 07:40:00,85.143,85.158,85.123,85.146,965599997.0
2005-12-23 07:45:00,85.153,85.158,85.1,85.142,1119600001.0
2005-12-23 07:50:00,85.148,85.151,85.09,85.106,796499989.0
2005-12-23 07:55:00,85.125,85.137,85.096,85.137,952400004.0
2005-12-23 08:00:00,85.142,85.15,85.108,85.132,791099996.0
2005-12-23 08:05:00,85.157,85.185,85.132,85.176,1035500003.0
2005-12-23 08:10:00,85.157,85.188,85.146,85.176,860200000.0
2005-12-23 08:15:00,85.173,85.175,85.14,85.167,791099999.0
2005-12-23 08:20:00,85.168,85.199,85.15,85.186,926600002.0
2005-12-23 08:25:00,85.16,85.2,85.145,85.175,809700006.0
2005-12-23 08:30:00,85.165,85.178,85.105,85.122,955599996.0
2005-12-23 08:35:00,85.127,85.155,85.112,85.131,886999992.0
2005-12-23 08:40:00,85.131,85.15,85.107,85.149,911499997.0
2005-12-23 08:45:00,85.155,85.177,85.137,85.157,842900004.0
2005-12-23 08:50:00,85.17,85.191,85.136,85.178,935400001.0
2005-12-23 08:55:00,85.177,85.187,85.152,85.183,1119999998.0
2005-12-23 09:00:00,85.18,85.19,85.143,85.143,984199997.0
2005-12-23 09:05:00,85.155,85.173,85.13,85.155,661100004.0
2005-12-23 09:10:00,85.152,85.175,85.138,85.147,718900006.0
2005-12-23 09:15:00,85.15,85.186,85.136,85.148,928299998.0
2005-12-23 09:20:00,85.171,85.185,85.138,85.158,850099995.0
2005-12-23 09:25:00,85.18,85.188,85.142,85.154,880199995.0
2005-12-23 09:30:00,85.159,85.232,85.156,85.216,741800002.0
2005-12-23 09:35:00,85.217,85.233,85.187,85.206,883499993.0
2005-12-23 09:40:00,85.194,85.223,85.177,85.215,956599994.0
2005-12-23 09:45:00,85.218,85.261,85.205,85.255,1087999993.0
2005-12-23 09:50:00,85.251,85.277,85.208,85.276,856499998.0
2005-12-23 09:55:00,85.255,85.286,85.221,85.268,1002600000.0
2005-12-23 10:00:00,85.288,85.338,85.273,85.303,854900003.0
2005-12-23 10:05:00,85.291,85.291,85.235,85.245,1042999986.0
2005-12-23 10:10:00,85.251,85.28,85.237,85.276,639800001.0
2005-12-23 10:15:00,85.264,85.285,85.232,85.254,818799998.0
2005-12-23 10:20:00,85.241,85.253,85.182,85.186,794100002.0
2005-12-23 10:25:00,85.189,85.234,85.187,85.206,856000005.0
2005-12-23 10:30:00,85.205,85.213,85.168,85.18,1019999990.0
2005-12-23 10:35:00,85.208,85.208,85.146,85.17,899700000.0
2005-12-23 10:40:00,85.158,85.185,85.11,85.116,1240799999.0
2005-12-23 10:45:00,85.121,85.129,85.071,85.097,946199998.0
2005-12-23 10:50:00,85.105,85.122,85.06,85.069,953700003.0
2005-12-23 10:55:00,85.092,85.12,85.071,85.099,1034399999.0
2005-12-23 11:00:00,85.103,85.118,85.042,85.088,838199998.0
2005-12-23 11:05:00,85.102,85.112,85.073,85.098,913899998.0
2005-12-23 11:10:00,85.083,85.142,85.076,85.133,841200003.0
2005-12-23 11:15:00,85.119,85.155,85.105,85.141,952700004.0
2005-12-23 11:20:00,85.145,85.162,85.097,85.114,875500003.0
2005-12-23 11:25:00,85.099,85.116,85.072,85.103,662999998.0
2005-12-23 11:30:00,85.117,85.135,85.078,85.114,984799996.0
2005-12-23 11:35:00,85.142,85.142,85.1,85.141,1047399996.0
2005-12-23 11:40:00,85.117,85.148,85.092,85.142,1010499993.0
2005-12-23 11:45:00,85.146,85.164,85.116,85.139,1333700002.0
2005-12-23 11:50:00,85.128,85.172,85.111,85.139,1020600008.0
2005-12-23 11:55:00,85.165,85.172,85.115,85.115,980499993.0
2005-12-23 12:00:00,85.12,85.145,85.097,85.145,886299997.0
2005-12-23 12:05:00,85.144,85.165,85.108,85.14,825400005.0
2005-12-23 12:10:00,85.138,85.152,85.108,85.125,944599999.0
2005-12-23 12:15:00,85.107,85.134,85.087,85.102,746099995.0
2005-12-23 12:20:00,85.107,85.136,85.084,85.114,1173499995.0
2005-12-23 12:25:00,85.118,85.138,85.085,85.118,1124900002.0
2005-12-23 12:30:00,85.108,85.147,85.096,85.113,925300002.0
2005-12-23 12:35:00,85.127,85.154,85.103,85.138,885800001.0
2005-12-23 12:40:00,85.126,85.152,85.086,85.086,952899992.0
2005-12-23 12:45:00,85.108,85.108,85.027,85.088,956099998.0
2005-12-23 12:50:00,85.085,85.099,85.05,85.073,1100100002.0
2005-12-23 12:55:00,85.084,85.095,85.045,85.061,811099998.0
2005-12-23 13:00:00,85.062,85.082,85.017,85.045,844899997.0
2005-12-23 13:05:00,85.055,85.138,85.04,85.1,1079199989.0
2005-12-23 13:10:00,85.113,85.127,85.066,85.085,821999997.0
2005-12-23 13:15:00,85.087,85.092,85.025,85.039,1122199999.0
2005-12-23 13:20:00,85.034,85.055,85.011,85.012,1101700002.0
2005-12-23 13:25:00,85.02,85.024,84.975,84.984,991300001.0
2005-12-23 13:30:00,84.964,85.009,84.941,84.994,815899999.0
2005-12-23 13:35:00,85.0,85.056,84.97,85.034,1006599993.0
2005-12-23 13:40:00,85.043,85.075,84.999,85.01,928500005.0
2005-12-23 13:45:00,85.023,85.059,84.983,85.058,1152399995.0
2005-12-23 13:50:00,85.038,85.076,85.024,85.069,1016099996.0
2005-12-23 13:55:00,85.073,85.137,85.035,85.137,1102099989.0
2005-12-23 14:00:00,85.148,85.174,85.106,85.123,914899997.0
2005-12-23 14:05:00,85.106,85.14,85.069,85.069,1083200000.0
2005-12-23 14:10:00,85.075,85.075,85.001,85.032,1036100000.0
2005-12-23 14:15:00,85.028,85.086,84.97,84.989,1093100005.0
2005-12-23 14:20:00,85.009,85.017,84.931,84.956,778599999.0
2005-12-23 14:25:00,84.936,84.96,84.882,84.909,801299996.0
2005-12-23 14:30:00,84.901,84.989,84.901,84.958,999799999.0
2005-12-23 14:35:00,84.963,85.003,84.938,84.98,736799991.0
2005-12-23 14:40:00,84.973,84.992,84.893,84.976,926000000.0
2005-12-23 14:45:00,84.973,84.973,84.913,84.945,674900001.0
2005-12-23 14:50:00,84.954,85.009,84.935,84.988,873899996.0
2005-12-23 14:55:00,84.979,85.029,84.972,85.007,685900000.0
2005-12-23 15:00:00,85.004,85.004,84.941,84.956,892799994.0
2005-12-23 15:05:00,84.964,84.991,84.894,84.965,1232199995.0
2005-12-23 15:10:00,84.955,84.993,84.938,84.958,964200000.0
2005-12-23 15:15:00,84.93,85.007,84.904,84.982,894699999.0
2005-12-23 15:20:00,84.987,85.007,84.915,84.918,864899999.0
2005-12-23 15:25:00,84.92,84.94,84.894,84.94,896999999.0
2005-12-23 15:30:00,84.945,84.961,84.85,84.935,778099999.0
2005-12-23 15:35:00,84.925,84.981,84.89,84.964,886699997.0
2005-12-23 15:40:00,84.952,84.974,84.874,84.938,1147400001.0
2005-12-23 15:45:00,84.948,84.976,84.924,84.935,887399997.0
2005-12-23 15:50:00,84.964,84.978,84.932,84.966,817000002.0
2005-12-23 15:55:00,84.956,84.987,84.915,84.96,969500001.0
2005-12-23 16:00:00,84.976,85.017,84.955,85.002,705800006.0
2005-12-23 16:05:00,84.999,84.999,84.923,84.967,1032900001.0
2005-12-23 16:10:00,84.964,84.969,84.88,84.932,808199996.0
2005-12-23 16:15:00,84.916,84.957,84.9,84.932,817599993.0
2005-12-23 16:20:00,84.953,84.968,84.92,84.943,1075599990.0
2005-12-23 16:25:00,84.942,84.943,84.873,84.887,987399996.0
2005-12-23 16:30:00,84.878,84.895,84.848,84.864,1017900001.0
2005-12-23 16:35:00,84.844,84.909,84.844,84.872,773099999.0
2005-12-23 16:40:00,84.851,84.873,84.826,84.844,961499995.0
2005-12-23 16:45:00,84.853,84.92,84.839,84.913,889999992.0
2005-12-23 16:50:00,84.913,84.921,84.876,84.905,1066799994.0
2005-12-23 16:55:00,84.902,84.931,84.88,84.893,795399997.0
2005-12-23 17:00:00,84.898,84.943,84.876,84.882,957100002.0
2005-12-23 17:05:00,84.885,84.885,84.814,84.821,757099993.0
2005-12-23 17:10:00,84.86,84.889,84.822,84.833,914600000.0
2005-12-23 17:15:00,84.817,84.832,84.746,84.763,1011100004.0
2005-12-23 17:20:00,84.76,84.784,84.706,84.721,1134300000.0
2005-12-23 17:25:00,84.713,84.748,84.648,84.714,1019099998.0
2005-12-23 17:30:00,84.723,84.74,84.583,84.606,847799999.0
2005-12-23 17:35:00,84.6,84.672,84.59,84.666,716500004.0
2005-12-23 17:40:00,84.657,84.716,84.61,84.7,1048300005.0
2005-12-23 17:45:00,84.7,84.731,84.673,84.693,797700000.0
2005-12-23 17:50:00,84.682,84.759,84.682,84.707,853399999.0
2005-12-23 17:55:00,84.714,84.733,84.654,84.654,1273800002.0
2005-12-23 18:00:00,84.623,84.77,84.623,84.69,7178599993.0
2005-12-23 18:05:00,84.702,84.706,84.65,84.675,9184000007.0
2005-12-23 18:10:00,84.67,84.671,84.616,84.671,7424499985.0
2005-12-23 18:15:00,84.75,84.77,84.605,84.623,5634399980.0
2005-12-23 18:20:00,84.614,84.71,84.597,84.63,7583700001.0
2005-12-23 18:25:00,84.625,84.635,84.594,84.62,7612000007.0
2005-12-23 18:30:00,84.605,84.639,84.582,84.61,7140299993.0
2005-12-23 18:35:00,84.627,84.686,84.602,84.686,5353699998.0
2005-12-23 18:40:00,84.682,84.729,84.66,84.716,4350699984.0
2005-12-23 18:45:00,84.727,84.761,84.71,84.739,3459799992.0
2005-12-23 18:50:00,84.749,84.779,84.661,84.68,4013599970.0
2005-12-23 18:55:00,84.658,84.703,84.638,84.648,3890799996.0
2005-12-23 19:00:00,84.648,84.685,84.598,84.628,2863699994.0
2005-12-23 19:05:00,84.649,84.678,84.601,84.665,3664199996.0
2005-12-23 19:10:00,84.664,84.69,84.631,84.668,2070900000.0
2005-12-23 19:15:00,84.666,84.692,84.632,84.637,2851399983.0
2005-12-23 19:20:00,84.633,84.65,84.548,84.591,3179399993.0
2005-12-23 19:25:00,84.578,84.621,84.531,84.547,4057399991.0
2005-12-23 19:30:00,84.549,84.558,84.477,84.494,3650399999.0
2005-12-23 19:35:00,84.514,84.557,84.501,84.518,3557099993.0
2005-12-23 19:40:00,84.538,84.564,84.507,84.52,2969199977.0
2005-12-23 19:45:00,84.512,84.584,84.512,84.547,2450999997.0
2005-12-23 19:50:00,84.575,84.615,84.548,84.567,2438500004.0
2005-12-23 19:55:00,84.577,84.594,84.515,84.548,2859700005.0
2005-12-23 20:00:00,84.551,84.586,84.521,84.561,2284500001.0
2005-12-23 20:05:00,84.592,84.606,84.546,84.565,3019399997.0
2005-12-23 20:10:00,84.551,84.582,84.525,84.542,4261399995.0
2005-12-23 20:15:00,84.529,84.581,84.497,84.581,2314300000.0
2005-12-23 20:20:00,84.57,84.59,84.549,84.553,3189799992.0
2005-12-23 20:25:00,84.563,84.574,84.505,84.513,4109500004.0
2005-12-23 20:30:00,84.525,84.539,84.487,84.51,4874099993.0
2005-12-23 20:35:00,84.52,84.571,84.494,84.56,3148200002.0
2005-12-23 20:40:00,84.553,84.593,84.544,84.573,4951499992.0
2005-12-23 20:45:00,84.578,84.578,84.514,84.553,3571899993.0
2005-12-23 20:50:00,84.556,84.556,84.512,84.527,3551099988.0
2005-12-23 20:55:00,84.531,84.553,84.507,84.535,5142999999.0
2005-12-23 21:00:00,84.515,84.538,84.48,84.505,3594199992.0
2005-12-23 21:05:00,84.5,84.525,84.472,84.499,3511899989.0
2005-12-23 21:10:00,84.496,84.537,84.472,84.509,2545399987.0
2005-12-23 21:15:00,84.521,84.56,84.501,84.531,4097700002.0
2005-12-23 21:20:00,84.523,84.58,84.518,84.569,4459399994.0
2005-12-23 21:25:00,84.541,84.585,84.528,84.55,2719399976.0
2005-12-23 21:30:00,84.544,84.586,84.515,84.565,1676099987.0
2005-12-23 21:35:00,84.565,84.6,84.554,84.58,2115400000.0
2005-12-23 21:40:00,84.569,84.617,84.569,84.617,2641699987.0
2005-12-23 21:45:00,84.615,84.628,84.58,84.604,1819299999.0
2005-12-23 21:50:00,84.59,84.642,84.59,84.625,1403900004.0
2005-12-23 21:55:00,84.6,84.625,84.593,84.615,1086899996.0
2005-12-23 22:00:00,84.612,84.63,84.566,84.63,2878299991.0
2005-12-23 22:05:00,84.611,84.635,84.594,84.618,1241300011.0
2005-12-23 22:10:00,84.62,84.655,84.6,84.64,1658600001.0
2005-12-23 22:15:00,84.624,84.68,84.622,84.68,1516299994.0
2005-12-23 22:20:00,84.673,84.695,84.648,84.663,1455299995.0
2005-12-23 22:25:00,84.671,84.706,84.656,84.692,1968399995.0
2005-12-23 22:30:00,84.71,84.736,84.656,84.689,2296299997.0
2005-12-23 22:35:00,84.681,84.701,84.646,84.669,1261899994.0
2005-12-23 22:40:00,84.688,84.702,84.601,84.601,1295100003.0
2005-12-23 22:45:00,84.613,84.641,84.575,84.611,1536200010.0
2005-12-23 22:50:00,84.638,84.645,84.568,84.582,1402599998.0
2005-12-23 22:55:00,84.6,84.642,84.54,84.546,1444100002.0
2005-12-23 23:00:00,84.62,84.64,84.545,84.617,1038899993.0
2005-12-23 23:05:00,84.613,84.62,84.573,84.576,809200000.0
2005-12-23 23:10:00,84.61,84.617,84.586,84.596,733299995.0
2005-12-23 23:15:00,84.615,84.622,84.588,84.608,915899997.0
2005-12-23 23:20:00,84.61,84.665,84.586,84.651,1001299994.0
2005-12-23 23:25:00,84.647,84.686,84.623,84.664,821200004.0
2005-12-23 23:30:00,84.675,84.68,84.6,84.618,962199992.0
2005-12-23 23:35:00,84.645,84.673,84.578,84.624,1083900005.0
2005-12-23 23:40:00,84.641,84.68,84.623,84.675,1266099999.0
2005-12-23 23:45:00,84.657,84.692,84.633,84.65,835800003.0
2005-12-23 23:50:00,84.635,84.655,84.596,84.635,805199998.0
2005-12-23 23:55:00,84.64,84.64,84.612,84.63,820400002.0
2005-12-26 00:00:00,84.756,84.762,84.695,84.713,1028099998.0
2005-12-26 00:05:00,84.731,84.747,84.698,84.747,700799996.0
2005-12-26 00:10:00,84.708,84.747,84.694,84.708,1023300000.0
2005-12-26 00:15:00,84.716,84.738,84.686,84.702,858700000.0
2005-12-26 00:20:00,84.702,84.735,84.629,84.655,968200007.0
2005-12-26 00:25:00,84.672,84.756,84.622,84.647,1002099995.0
2005-12-26 00:30:00,84.669,84.822,84.669,84.771,931899992.0
2005-12-26 00:35:00,84.804,84.828,84.771,84.792,1243399984.0
2005-12-26 00:40:00,84.766,84.807,84.727,84.753,1188599997.0
2005-12-26 00:45:00,84.8,84.86,84.746,84.837,681800005.0
2005-12-26 00:50:00,84.811,84.852,84.793,84.793,1030299995.0
2005-12-26 00:55:00,84.785,84.865,84.783,84.85,859199996.0
2005-12-26 01:00:00,84.823,84.858,84.808,84.819,1076099996.0
2005-12-26 01:05:00,84.815,84.852,84.783,84.835,1067499996.0
2005-12-26 01:10:00,84.802,84.838,84.767,84.805,929099997.0
2005-12-26 01:15:00,84.782,84.824,84.717,84.816,908999994.0
2005-12-26 01:20:00,84.768,84.818,84.759,84.814,937400001.0
2005-12-26 01:25:00,84.812,84.845,84.742,84.742,1051900001.0
2005-12-26 01:30:00,84.769,84.829,84.687,84.723,923799994.0
2005-12-26 01:35:00,84.743,84.771,84.7,84.763,880299996.0
2005-12-26 01:40:00,84.771,84.821,84.743,84.788,1021899996.0
2005-12-26 01:45:00,84.815,84.824,84.749,84.775,1011799997.0
2005-12-26 01:50:00,84.735,84.795,84.713,84.752,990799995.0
2005-12-26 01:55:00,84.763,84.791,84.701,84.726,1063899997.0
2005-12-26 02:00:00,84.71,84.864,84.658,84.739,879300000.0
2005-12-26 02:05:00,84.74,84.78,84.683,84.764,869099995.0
2005-12-26 02:10:00,84.745,84.765,84.669,84.701,1164099990.0
2005-12-26 02:15:00,84.748,84.81,84.718,84.773,1014000002.0
2005-12-26 02:20:00,84.782,84.787,84.708,84.726,1049400000.0
2005-12-26 02:25:00,84.706,84.831,84.706,84.763,1251299988.0
2005-12-26 02:30:00,84.783,84.837,84.721,84.819,1186699994.0
2005-12-26 02:35:00,84.811,84.848,84.751,84.751,1008299991.0
2005-12-26 02:40:00,84.813,84.925,84.747,84.898,826600002.0
2005-12-26 02:45:00,84.866,84.957,84.858,84.89,1018899997.0
2005-12-26 02:50:00,84.857,84.917,84.781,84.781,978999994.0
2005-12-26 02:55:00,84.768,84.829,84.752,84.753,1199799997.0
2005-12-26 03:00:00,84.775,84.858,84.743,84.798,1130599998.0
2005-12-26 03:05:00,84.753,84.78,84.694,84.769,1003400001.0
2005-12-26 03:10:00,84.758,84.833,84.723,84.731,1240500002.0
2005-12-26 03:15:00,84.758,84.821,84.752,84.776,1044799994.0
2005-12-26 03:20:00,84.798,84.844,84.771,84.825,1013400002.0
2005-12-26 03:25:00,84.832,84.89,84.799,84.874,1123999996.0
2005-12-26 03:30:00,84.858,84.904,84.807,84.842,976500002.0
2005-12-26 03:35:00,84.836,84.85,84.752,84.816,1020599999.0
2005-12-26 03:40:00,84.786,84.855,84.779,84.821,1177200000.0
2005-12-26 03:45:00,84.839,84.862,84.805,84.844,1359900005.0
2005-12-26 03:50:00,84.815,84.861,84.78,84.81,1055200004.0
2005-12-26 03:55:00,84.798,84.855,84.777,84.805,855099999.0
2005-12-26 04:00:00,84.774,84.825,84.762,84.808,1121400000.0
2005-12-26 04:05:00,84.79,84.827,84.753,84.766,982300002.0
2005-12-26 04:10:00,84.785,84.809,84.702,84.788,1040999995.0
2005-12-26 04:15:00,84.752,84.813,84.752,84.792,1202899997.0
2005-12-26 04:20:00,84.775,84.845,84.766,84.822,1181800001.0
2005-12-26 04:25:00,84.8,84.837,84.756,84.757,912899999.0
2005-12-26 04:30:00,84.775,84.833,84.759,84.771,1269000005.0
2005-12-26 04:35:00,84.774,84.821,84.759,84.777,760599999.0
2005-12-26 04:40:00,84.764,84.831,84.758,84.799,1053099998.0
2005-12-26 04:45:00,84.783,84.836,84.783,84.801,1236700002.0
2005-12-26 04:50:00,84.814,84.844,84.764,84.809,1222100002.0
2005-12-26 04:55:00,84.797,84.836,84.757,84.803,897400001.0
2005-12-26 05:00:00,84.796,84.844,84.786,84.826,836499999.0
2005-12-26 05:05:00,84.828,84.859,84.8,84.812,1121199998.0
2005-12-26 05:10:00,84.805,84.864,84.802,84.813,1023300001.0
2005-12-26 05:15:00,84.805,84.891,84.805,84.834,1223700001.0
2005-12-26 05:20:00,84.849,84.901,84.819,84.878,983100003.0
2005-12-26 05:25:00,84.857,84.921,84.795,84.877,994999996.0
2005-12-26 05:30:00,84.843,84.879,84.815,84.865,961699995.0
2005-12-26 05:35:00,84.853,84.904,84.842,84.883,1021000004.0
2005-12-26 05:40:00,84.871,84.9,84.808,84.83,1010699989.0
2005-12-26 05:45:00,84.806,84.882,84.805,84.858,1012799998.0
2005-12-26 05:50:00,84.863,84.905,84.832,84.85,955200004.0
2005-12-26 05:55:00,84.868,84.888,84.827,84.867,768699998.0
2005-12-26 06:00:00,84.852,84.952,84.852,84.93,1119900007.0
2005-12-26 06:05:00,84.931,84.974,84.877,84.941,948999995.0
2005-12-26 06:10:00,84.905,84.959,84.888,84.925,952400005.0
2005-12-26 06:15:00,84.924,84.964,84.88,84.897,1110899993.0
2005-12-26 06:20:00,84.925,85.007,84.91,84.962,1003499998.0
2005-12-26 06:25:00,84.986,85.002,84.904,84.971,926399999.0
2005-12-26 06:30:00,84.95,85.035,84.93,85.035,758999999.0
2005-12-26 06:35:00,85.004,85.027,84.964,84.98,1068299997.0
2005-12-26 06:40:00,84.975,85.024,84.931,84.988,1104800001.0
2005-12-26 06:45:00,84.996,85.038,84.958,85.008,893699999.0
2005-12-26 06:50:00,84.982,85.034,84.953,84.98,942599993.0
2005-12-26 06:55:00,84.982,85.057,84.974,84.989,1029899994.0
2005-12-26 07:00:00,84.971,85.036,84.957,84.981,1059100000.0
2005-12-26 07:05:00,84.976,85.028,84.958,84.989,809999996.0
2005-12-26 07:10:00,84.988,85.045,84.969,84.989,854299998.0
2005-12-26 07:15:00,84.986,85.022,84.942,85.004,1172299997.0
2005-12-26 07:20:00,85.003,85.021,84.965,84.985,958199992.0
2005-12-26 07:25:00,84.993,85.052,84.993,85.038,1119599997.0
2005-12-26 07:30:00,85.001,85.026,84.907,84.953,899000000.0
2005-12-26 07:35:00,84.956,85.05,84.952,85.01,1095699995.0
2005-12-26 07:40:00,85.0,85.016,84.964,84.999,961199993.0
2005-12-26 07:45:00,84.988,85.024,84.952,84.985,1039400001.0
2005-12-26 07:50:00,84.99,85.047,84.956,84.977,1251699999.0
2005-12-26 07:55:00,84.986,85.024,84.971,85.005,1088199999.0
2005-12-26 08:00:00,84.994,85.04,84.971,84.979,1015299998.0
2005-12-26 08:05:00,84.986,85.034,84.974,85.013,1291500001.0
2005-12-26 08:10:00,84.973,85.051,84.956,84.985,1019699997.0
2005-12-26 08:15:00,84.994,85.047,84.98,85.01,945200002.0
2005-12-26 08:20:00,84.967,85.019,84.956,84.982,1026699995.0
2005-12-26 08:25:00,84.949,85.033,84.949,85.011,877300000.0
2005-12-26 08:30:00,84.98,85.04,84.974,85.003,839699993.0
2005-12-26 08:35:00,85.002,85.109,84.999,85.05,889199998.0
2005-12-26 08:40:00,85.07,85.151,85.042,85.057,1059500000.0
2005-12-26 08:45:00,85.058,85.089,85.031,85.052,793499997.0
2005-12-26 08:50:00,85.059,85.116,85.028,85.101,928099994.0
2005-12-26 08:55:00,85.104,85.145,85.066,85.081,873100002.0
2005-12-26 09:00:00,85.084,85.125,85.058,85.058,1215499993.0
2005-12-26 09:05:00,85.092,85.138,85.06,85.138,987799992.0
2005-12-26 09:10:00,85.129,85.139,85.084,85.084,765199997.0
2005-12-26 09:15:00,85.082,85.134,85.073,85.088,936699998.0
2005-12-26 09:20:00,85.099,85.108,85.042,85.057,1048499997.0
2005-12-26 09:25:00,85.062,85.105,85.038,85.095,959999993.0
2005-12-26 09:30:00,85.03,85.083,85.02,85.082,1058199997.0
2005-12-26 09:35:00,85.036,85.1,85.018,85.066,983999997.0
2005-12-26 09:40:00,85.062,85.103,85.035,85.058,788400001.0
2005-12-26 09:45:00,85.049,85.143,84.993,85.002,1066300000.0
2005-12-26 09:50:00,85.064,85.081,84.994,85.038,1089599997.0
2005-12-26 09:55:00,85.023,85.082,84.963,85.002,1078999994.0
2005-12-26 10:00:00,85.023,85.096,85.021,85.058,1029799993.0
2005-12-26 10:05:00,85.026,85.092,85.026,85.046,1273999989.0
2005-12-26 10:10:00,85.049,85.105,85.0,85.057,830399997.0
2005-12-26 10:15:00,85.1,85.122,85.051,85.063,1044300003.0
2005-12-26 10:20:00,85.09,85.113,85.041,85.113,1160400002.0
2005-12-26 10:25:00,85.101,85.144,85.063,85.091,1113699998.0
2005-12-26 10:30:00,85.094,85.155,85.056,85.103,960999998.0
2005-12-26 10:35:00,85.1,85.139,85.036,85.089,976400002.0
2005-12-26 10:40:00,85.08,85.12,85.036,85.052,1207400002.0
2005-12-26 10:45:00,85.043,85.11,85.024,85.091,1066899982.0
2005-12-26 10:50:00,85.065,85.138,85.051,85.116,1003900004.0
2005-12-26 10:55:00,85.115,85.182,85.098,85.163,1026799999.0
2005-12-26 11:00:00,85.148,85.187,85.115,85.139,1097399996.0
2005-12-26 11:05:00,85.133,85.213,85.125,85.205,1021699996.0
2005-12-26 11:10:00,85.161,85.226,85.115,85.153,989800000.0
2005-12-26 11:15:00,85.135,85.198,85.121,85.158,1095299999.0
2005-12-26 11:20:00,85.113,85.172,85.074,85.096,1006499995.0
2005-12-26 11:25:00,85.132,85.138,85.066,85.088,832200000.0
2005-12-26 11:30:00,85.087,85.109,85.033,85.082,1008700001.0
2005-12-26 11:35:00,85.097,85.129,85.001,85.031,868600003.0
2005-12-26 11:40:00,85.075,85.124,85.054,85.079,973799993.0
2005-12-26 11:45:00,85.078,85.116,85.062,85.087,1159900002.0
2005-12-26 11:50:00,85.028,85.149,85.022,85.114,1112199999.0
2005-12-26 11:55:00,85.105,85.119,85.043,85.075,1197599996.0
2005-12-26 12:00:00,85.071,85.109,85.048,85.074,876600000.0
2005-12-26 12:05:00,85.084,85.11,84.993,85.06,884599996.0
2005-12-26 12:10:00,85.062,85.099,84.99,85.028,864499992.0
2005-12-26 12:15:00,85.049,85.083,85.024,85.063,940500006.0
2005-12-26 12:20:00,85.043,85.134,85.034,85.112,975899994.0
2005-12-26 12:25:00,85.105,85.135,85.03,85.075,1121799992.0
2005-12-26 12:30:00,85.044,85.094,85.013,85.013,1115699997.0
2005-12-26 12:35:00,85.038,85.087,85.02,85.049,1097300001.0
2005-12-26 12:40:00,85.097,85.117,85.035,85.047,1378199993.0
2005-12-26 12:45:00,85.061,85.089,85.016,85.065,1032299996.0
2005-12-26 12:50:00,85.058,85.125,85.047,85.047,1038999999.0
2005-12-26 12:55:00,85.063,85.115,85.028,85.099,800299997.0
2005-12-26 13:00:00,85.04,85.079,85.002,85.002,804100004.0
2005-12-26 13:05:00,84.993,85.107,84.988,85.095,1043099999.0
2005-12-26 13:10:00,85.107,85.12,85.05,85.056,984699999.0
2005-12-26 13:15:00,85.071,85.098,85.05,85.067,1146299997.0
2005-12-26 13:20:00,85.078,85.084,85.008,85.056,1274099997.0
2005-12-26 13:25:00,85.069,85.151,85.056,85.105,1020800002.0
2005-12-26 13:30:00,85.119,85.15,85.052,85.15,1097799999.0
2005-12-26 13:35:00,85.145,85.159,84.979,85.024,1137200004.0
2005-12-26 13:40:00,85.055,85.078,85.019,85.05,1203899991.0
2005-12-26 13:45:00,85.034,85.099,85.017,85.078,1085800003.0
2005-12-26 13:50:00,85.008,85.054,84.96,85.029,860799997.0
2005-12-26 13:55:00,85.031,85.076,84.993,85.04,964399992.0
2005-12-26 14:00:00,85.082,85.088,85.021,85.048,757300000.0
2005-12-26 14:05:00,85.048,85.093,85.016,85.04,979499988.0
2005-12-26 14:10:00,85.057,85.087,85.032,85.032,928500002.0
2005-12-26 14:15:00,85.041,85.113,85.01,85.057,1116400006.0
2005-12-26 14:20:00,85.022,85.098,85.014,85.08,780799992.0
2005-12-26 14:25:00,85.082,85.117,85.002,85.009,765299994.0
2005-12-26 14:30:00,85.06,85.071,84.982,85.021,1093700001.0
2005-12-26 14:35:00,85.008,85.08,85.003,85.055,1106799996.0
2005-12-26 14:40:00,85.08,85.106,85.029,85.091,881500001.0
2005-12-26 14:45:00,85.055,85.086,85.001,85.034,1036299995.0
2005-12-26 14:50:00,85.031,85.087,85.024,85.066,1133299992.0
2005-12-26 14:55:00,85.073,85.098,84.961,85.093,682399998.0
2005-12-26 15:00:00,85.019,85.094,85.01,85.039,942999998.0
2005-12-26 15:05:00,85.023,85.04,84.912,84.971,1191499995.0
2005-12-26 15:10:00,84.97,85.006,84.956,85.005,913299995.0
2005-12-26 15:15:00,84.993,85.019,84.946,84.981,973500003.0
2005-12-26 15:20:00,84.981,85.001,84.959,84.96,870000000.0
2005-12-26 15:25:00,84.98,85.021,84.961,84.994,957699996.0
2005-12-26 15:30:00,84.932,85.05,84.922,84.977,865499991.0
2005-12-26 15:35:00,84.981,85.002,84.92,84.988,780799998.0
2005-12-26 15:40:00,85.034,85.062,84.903,84.948,1019200001.0
2005-12-26 15:45:00,84.948,85.019,84.897,84.979,1087099999.0
2005-12-26 15:50:00,84.997,85.012,84.929,84.945,970899996.0
2005-12-26 15:55:00,84.945,84.953,84.899,84.916,905200002.0
2005-12-26 16:00:00,84.945,85.004,84.882,84.882,1021199997.0
2005-12-26 16:05:00,84.906,85.033,84.887,84.938,1110200000.0
2005-12-26 16:10:00,84.883,84.96,84.802,84.802,716700004.0
2005-12-26 16:15:00,84.815,84.933,84.814,84.921,1095899997.0
2005-12-26 16:20:00,84.905,84.963,84.883,84.946,1007199997.0
2005-12-26 16:25:00,84.934,85.055,84.897,85.054,958300001.0
2005-12-26 16:30:00,85.021,85.045,84.951,85.019,946399996.0
2005-12-26 16:35:00,85.023,85.041,84.881,84.901,917299991.0
2005-12-26 16:40:00,84.939,84.969,84.897,84.952,977499997.0
2005-12-26 16:45:00,84.945,84.979,84.91,84.962,1000999998.0
2005-12-26 16:50:00,84.892,84.956,84.882,84.948,995399992.0
2005-12-26 16:55:00,84.941,84.987,84.911,84.945,897300001.0
2005-12-26 17:00:00,84.946,85.006,84.908,84.939,897099995.0
2005-12-26 17:05:00,84.955,85.022,84.934,84.996,841099999.0
2005-12-26 17:10:00,84.977,84.999,84.914,84.973,782200000.0
2005-12-26 17:15:00,84.984,85.007,84.952,84.978,953000002.0
2005-12-26 17:20:00,84.947,84.969,84.892,84.908,1038100005.0
2005-12-26 17:25:00,84.916,84.932,84.823,84.93,1090299997.0
2005-12-26 17:30:00,84.931,84.946,84.859,84.904,1098599999.0
2005-12-26 17:35:00,84.888,84.964,84.883,84.94,753700004.0
2005-12-26 17:40:00,84.966,84.979,84.854,84.892,821999999.0
2005-12-26 17:45:00,84.86,84.95,84.86,84.877,945599999.0
2005-12-26 17:50:00,84.895,84.993,84.894,84.97,924799995.0
2005-12-26 17:55:00,84.964,85.064,84.898,84.926,819799999.0
2005-12-26 18:00:00,84.912,84.969,84.826,84.854,7465099999.0
2005-12-26 18:05:00,84.843,84.896,84.801,84.877,5501499990.0
2005-12-26 18:10:00,84.854,84.958,84.842,84.943,7054399980.0
2005-12-26 18:15:00,84.97,84.987,84.851,84.903,4281399993.0
2005-12-26 18:20:00,84.927,85.04,84.858,84.996,8121000003.0
2005-12-26 18:25:00,85.06,85.06,84.9,85.015,7239899987.0
2005-12-26 18:30:00,85.036,85.057,84.957,84.994,6904499981.0
2005-12-26 18:35:00,84.999,84.999,84.914,84.945,5379499995.0
2005-12-26 18:40:00,84.948,84.963,84.905,84.926,4187600000.0
2005-12-26 18:45:00,84.915,84.949,84.879,84.922,3871699991.0
2005-12-26 18:50:00,84.921,84.941,84.886,84.915,3883299988.0
2005-12-26 18:55:00,84.923,84.952,84.9,84.944,3792000002.0
2005-12-26 19:00:00,84.91,84.948,84.885,84.929,2913400000.0
2005-12-26 19:05:00,84.924,84.93,84.892,84.905,3684499979.0
2005-12-26 19:10:00,84.932,84.938,84.876,84.894,2122299997.0
2005-12-26 19:15:00,84.881,84.987,84.872,84.987,2718199991.0
2005-12-26 19:20:00,84.975,85.035,84.943,84.97,3143999985.0
2005-12-26 19:25:00,84.995,85.037,84.928,84.952,4508399984.0
2005-12-26 19:30:00,84.981,85.026,84.913,84.958,3656499997.0
2005-12-26 19:35:00,84.968,84.973,84.878,84.92,3270999987.0
2005-12-26 19:40:00,84.932,84.948,84.891,84.891,2935299994.0
2005-12-26 19:45:00,84.888,85.0,84.871,84.915,2830099989.0
2005-12-26 19:50:00,84.922,84.963,84.844,84.911,2850599999.0
2005-12-26 19:55:00,84.907,84.939,84.857,84.875,2565200006.0
2005-12-26 20:00:00,84.878,84.944,84.828,84.932,2146600001.0
2005-12-26 20:05:00,84.924,84.944,84.854,84.91,3246899987.0
2005-12-26 20:10:00,84.881,84.945,84.87,84.915,4300699984.0
2005-12-26 20:15:00,84.89,84.911,84.823,84.846,2307499992.0
2005-12-26 20:20:00,84.834,84.863,84.822,84.845,3239700014.0
2005-12-26 20:25:00,84.83,84.907,84.825,84.849,4091199990.0
2005-12-26 20:30:00,84.855,84.942,84.819,84.849,4532699985.0
2005-12-26 20:35:00,84.867,84.893,84.851,84.88,3159399993.0
2005-12-26 20:40:00,84.845,84.855,84.819,84.841,5181699981.0
2005-12-26 20:45:00,84.853,84.883,84.827,84.856,3738699997.0
2005-12-26 20:50:00,84.872,84.912,84.841,84.863,3479399994.0
2005-12-26 20:55:00,84.851,84.893,84.844,84.867,4871999979.0
2005-12-26 21:00:00,84.863,84.925,84.847,84.872,3675600000.0
2005-12-26 21:05:00,84.836,84.885,84.813,84.865,3291599998.0
2005-12-26 21:10:00,84.846,84.879,84.827,84.869,2616700001.0
2005-12-26 21:15:00,84.848,84.907,84.832,84.845,3854700007.0
2005-12-26 21:20:00,84.851,84.875,84.786,84.842,4751499987.0
2005-12-26 21:25:00,84.841,84.852,84.783,84.813,2851200000.0
2005-12-26 21:30:00,84.84,84.919,84.808,84.808,1805899985.0
2005-12-26 21:35:00,84.819,84.883,84.801,84.848,2025299997.0
2005-12-26 21:40:00,84.852,84.919,84.83,84.863,2673899999.0
2005-12-26 21:45:00,84.854,84.877,84.839,84.855,2083899999.0
2005-12-26 21:50:00,84.855,84.887,84.839,84.873,1523999995.0
2005-12-26 21:55:00,84.883,84.883,84.842,84.865,1271999988.0
2005-12-26 22:00:00,84.864,84.949,84.846,84.928,3161800004.0
2005-12-26 22:05:00,84.922,84.944,84.913,84.932,1044899989.0
2005-12-26 22:10:00,84.93,84.949,84.696,84.707,1511099995.0
2005-12-26 22:15:00,84.705,84.718,84.584,84.609,1429399994.0
2005-12-26 22:20:00,84.598,84.629,84.593,84.602,1717800003.0
2005-12-26 22:25:00,84.616,84.624,84.579,84.612,1863599996.0
2005-12-26 22:30:00,84.667,84.943,84.666,84.904,2370699994.0
2005-12-26 22:35:00,84.937,84.938,84.856,84.86,1040700001.0
2005-12-26 22:40:00,84.88,84.943,84.869,84.901,1279899995.0
2005-12-26 22:45:00,84.93,84.946,84.89,84.913,1436899983.0
2005-12-26 22:50:00,84.909,84.955,84.902,84.922,1609399991.0
2005-12-26 22:55:00,84.939,84.95,84.807,84.807,1604599995.0
2005-12-26 23:00:00,84.889,84.936,84.853,84.915,1238299996.0
2005-12-26 23:05:00,84.924,84.937,84.801,84.82,1204399998.0
2005-12-26 23:10:00,84.87,84.918,84.84,84.918,1142600000.0
2005-12-26 23:15:00,84.924,84.928,84.845,84.879,1052899993.0
2005-12-26 23:20:00,84.864,84.921,84.843,84.916,952299994.0
2005-12-26 23:25:00,84.874,84.907,84.843,84.901,813999998.0
2005-12-26 23:30:00,84.834,84.942,84.821,84.891,1254499989.0
2005-12-26 23:35:00,84.896,84.918,84.81,84.88,998800000.0
2005-12-26 23:40:00,84.824,84.883,84.798,84.866,1102599997.0
2005-12-26 23:45:00,84.861,84.971,84.84,84.873,938599992.0
2005-12-26 23:50:00,84.838,84.919,84.827,84.863,841499996.0
2005-12-26 23:55:00,84.874,84.974,84.837,84.945,871300003.0
2005-12-27 00:00:00,84.96,84.971,84.599,84.599,965900002.0
2005-12-27 00:05:00,84.569,84.992,84.569,84.968,1044800000.0
2005-12-27 00:10:00,84.931,84.983,84.867,84.867,965099994.0
2005-12-27 00:15:00,84.886,84.908,84.827,84.866,780099996.0
2005-12-27 00:20:00,84.925,84.944,84.87,84.897,1022399989.0
2005-12-27 00:25:00,84.884,84.955,84.868,84.948,1007699993.0
2005-12-27 00:30:00,84.908,84.961,84.883,84.902,734899994.0
2005-12-27 00:35:00,84.914,84.972,84.882,84.959,1086100000.0
2005-12-27 00:40:00,84.959,84.99,84.929,84.969,948899998.0
2005-12-27 00:45:00,84.968,84.996,84.926,84.948,923600007.0
2005-12-27 00:50:00,84.973,84.995,84.937,84.956,808199993.0
2005-12-27 00:55:00,84.959,85.023,84.932,84.967,757199997.0
2005-12-27 01:00:00,84.972,85.049,84.963,85.03,1000400002.0
2005-12-27 01:05:00,85.028,85.067,85.004,85.061,958899995.0
2005-12-27 01:10:00,85.039,85.092,85.028,85.061,1099800003.0
2005-12-27 01:15:00,85.066,85.108,85.033,85.089,1064000000.0
2005-12-27 01:20:00,85.064,85.113,85.041,85.086,1046499997.0
2005-12-27 01:25:00,85.067,85.094,85.027,85.038,990599991.0
2005-12-27 01:30:00,85.036,85.111,85.021,85.076,1031500002.0
2005-12-27 01:35:00,85.078,85.092,84.987,85.048,1052799981.0
2005-12-27 01:40:00,85.068,85.146,85.055,85.113,934199994.0
2005-12-27 01:45:00,85.113,85.149,84.671,85.079,1105099994.0
2005-12-27 01:50:00,85.07,85.12,85.059,85.108,989400007.0
2005-12-27 01:55:00,85.1,85.159,85.093,85.151,973100000.0
2005-12-27 02:00:00,85.157,85.252,85.14,85.233,968499995.0
2005-12-27 02:05:00,85.225,85.295,85.211,85.276,781399998.0
2005-12-27 02:10:00,85.284,85.293,85.233,85.238,903399998.0
2005-12-27 02:15:00,85.243,85.272,85.215,85.265,988899995.0
2005-12-27 02:20:00,85.268,85.295,85.258,85.28,946299993.0
2005-12-27 02:25:00,85.246,85.277,85.235,85.274,907699996.0
2005-12-27 02:30:00,85.285,85.304,85.247,85.271,958800004.0
2005-12-27 02:35:00,85.24,85.293,85.235,85.235,873599997.0
2005-12-27 02:40:00,85.267,85.289,85.233,85.261,942799993.0
2005-12-27 02:45:00,85.261,85.321,85.261,85.295,848099996.0
2005-12-27 02:50:00,85.29,85.439,85.287,85.432,919900004.0
2005-12-27 02:55:00,85.411,85.448,85.372,85.431,976199999.0
2005-12-27 03:00:00,85.408,85.434,85.368,85.386,902499998.0
2005-12-27 03:05:00,85.379,85.395,85.338,85.339,1008300000.0
2005-12-27 03:10:00,85.33,85.356,85.292,85.31,1080400009.0
2005-12-27 03:15:00,85.31,85.37,85.272,85.336,958400006.0
2005-12-27 03:20:00,85.351,85.432,85.34,85.405,933200004.0
2005-12-27 03:25:00,85.41,85.521,85.378,85.475,973800000.0
2005-12-27 03:30:00,85.486,85.509,85.443,85.494,749800002.0
2005-12-27 03:35:00,85.501,85.515,85.446,85.505,917699996.0
2005-12-27 03:40:00,85.503,85.522,85.465,85.472,1180099994.0
2005-12-27 03:45:00,85.49,85.517,85.46,85.495,755300004.0
2005-12-27 03:50:00,85.493,85.508,85.444,85.469,782900000.0
2005-12-27 03:55:00,85.469,85.496,85.44,85.457,1083199999.0
2005-12-27 04:00:00,85.456,85.482,85.418,85.429,1179900003.0
2005-12-27 04:05:00,85.432,85.447,85.34,85.358,986799999.0
2005-12-27 04:10:00,85.358,85.392,85.339,85.357,860899998.0
2005-12-27 04:15:00,85.366,85.387,85.346,85.35,1185300002.0
2005-12-27 04:20:00,85.358,85.359,85.271,85.297,591499998.0
2005-12-27 04:25:00,85.278,85.296,85.232,85.259,800399998.0
2005-12-27 04:30:00,85.272,85.322,85.267,85.281,937699999.0
2005-12-27 04:35:00,85.308,85.366,85.296,85.365,722699997.0
2005-12-27 04:40:00,85.358,85.377,85.298,85.31,1012999995.0
2005-12-27 04:45:00,85.306,85.331,85.255,85.279,816899999.0
2005-12-27 04:50:00,85.291,85.3,85.244,85.275,1114499992.0
2005-12-27 04:55:00,85.255,85.297,85.248,85.285,716899998.0
2005-12-27 05:00:00,85.288,85.312,85.256,85.312,1000799995.0
2005-12-27 05:05:00,85.315,85.32,85.274,85.293,998899998.0
2005-12-27 05:10:00,85.301,85.32,85.268,85.298,1143999998.0
2005-12-27 05:15:00,85.307,85.334,85.284,85.296,1033799999.0
2005-12-27 05:20:00,85.312,85.319,85.278,85.295,909099998.0
2005-12-27 05:25:00,85.285,85.31,85.266,85.275,1090299990.0
2005-12-27 05:30:00,85.295,85.316,85.271,85.303,924100000.0
2005-12-27 05:35:00,85.304,85.31,85.274,85.299,1077399999.0
2005-12-27 05:40:00,85.284,85.31,85.249,85.253,844100003.0
2005-12-27 05:45:00,85.251,85.271,85.228,85.232,845199996.0
2005-12-27 05:50:00,85.262,85.271,85.227,85.263,975399998.0
2005-12-27 05:55:00,85.251,85.277,85.229,85.246,871299995.0
2005-12-27 06:00:00,85.223,85.252,85.214,85.234,1036599997.0
2005-12-27 06:05:00,85.232,85.276,85.203,85.276,952499996.0
2005-12-27 06:10:00,85.258,85.311,85.25,85.29,988599994.0
2005-12-27 06:15:00,85.281,85.303,85.248,85.249,981199995.0
2005-12-27 06:20:00,85.266,85.292,85.238,85.263,1006500001.0
2005-12-27 06:25:00,85.27,85.302,85.241,85.3,586900000.0
2005-12-27 06:30:00,85.3,85.308,85.261,85.307,976799997.0
2005-12-27 06:35:00,85.314,85.353,85.291,85.307,981799997.0
2005-12-27 06:40:00,85.311,85.348,85.296,85.317,1210299989.0
2005-12-27 06:45:00,85.296,85.341,85.296,85.31,996600000.0
2005-12-27 06:50:00,85.289,85.341,85.285,85.308,1063599998.0
2005-12-27 06:55:00,85.298,85.319,85.282,85.308,932199996.0
2005-12-27 07:00:00,85.305,85.311,85.247,85.273,897299995.0
2005-12-27 07:05:00,85.27,85.279,85.228,85.249,875499997.0
2005-12-27 07:10:00,85.252,85.28,85.225,85.269,921400004.0
2005-12-27 07:15:00,85.251,85.298,85.23,85.282,1110299991.0
2005-12-27 07:20:00,85.274,85.305,85.267,85.294,832300003.0
2005-12-27 07:25:00,85.272,85.314,85.257,85.314,953399994.0
2005-12-27 07:30:00,85.298,85.324,85.271,85.322,906199994.0
2005-12-27 07:35:00,85.309,85.347,85.296,85.309,989599997.0
2005-12-27 07:40:00,85.308,85.335,85.293,85.311,888400001.0
2005-12-27 07:45:00,85.312,85.325,85.267,85.303,981400001.0
2005-12-27 07:50:00,85.331,85.358,85.27,85.33,946800004.0
2005-12-27 07:55:00,85.329,85.381,85.327,85.367,1066699998.0
2005-12-27 08:00:00,85.389,85.395,85.343,85.371,725299995.0
2005-12-27 08:05:00,85.349,85.38,85.331,85.366,1393700000.0
2005-12-27 08:10:00,85.353,85.375,85.331,85.339,839099997.0
2005-12-27 08:15:00,85.353,85.391,85.315,85.363,761299997.0
2005-12-27 08:20:00,85.367,85.397,85.353,85.39,889999995.0
2005-12-27 08:25:00,85.352,85.392,85.348,85.371,981499996.0
2005-12-27 08:30:00,85.358,85.418,85.347,85.394,1150800000.0
2005-12-27 08:35:00,85.397,85.422,85.379,85.416,1012100004.0
2005-12-27 08:40:00,85.415,85.431,85.377,85.418,972399991.0
2005-12-27 08:45:00,85.413,85.426,85.376,85.392,899499996.0
2005-12-27 08:50:00,85.416,85.419,85.373,85.412,859899998.0
2005-12-27 08:55:00,85.394,85.425,85.376,85.376,815599991.0
2005-12-27 09:00:00,85.38,85.42,85.357,85.408,1015199998.0
2005-12-27 09:05:00,85.402,85.445,85.379,85.426,960499997.0
2005-12-27 09:10:00,85.435,85.451,85.409,85.411,694299999.0
2005-12-27 09:15:00,85.414,85.443,85.4,85.43,908099996.0
2005-12-27 09:20:00,85.434,85.453,85.395,85.407,994800004.0
2005-12-27 09:25:00,85.438,85.44,85.366,85.396,1155299999.0
2005-12-27 09:30:00,85.37,85.387,85.294,85.32,875300004.0
2005-12-27 09:35:00,85.343,85.343,85.297,85.316,892099994.0
2005-12-27 09:40:00,85.296,85.359,85.294,85.333,962699993.0
2005-12-27 09:45:00,85.335,85.387,85.335,85.383,1169199992.0
2005-12-27 09:50:00,85.363,85.38,85.323,85.37,904000003.0
2005-12-27 09:55:00,85.358,85.402,85.351,85.402,942500002.0
2005-12-27 10:00:00,85.38,85.41,85.345,85.389,846600001.0
2005-12-27 10:05:00,85.381,85.381,85.319,85.35,790400000.0
2005-12-27 10:10:00,85.352,85.352,85.301,85.331,674300004.0
2005-12-27 10:15:00,85.3,85.318,85.234,85.248,931000005.0
2005-12-27 10:20:00,85.25,85.263,85.155,85.161,1011399998.0
2005-12-27 10:25:00,85.165,85.189,85.113,85.125,1038300000.0
2005-12-27 10:30:00,85.133,85.186,85.111,85.16,849300000.0
2005-12-27 10:35:00,85.187,85.187,85.141,85.16,923099994.0
2005-12-27 10:40:00,85.16,85.186,85.142,85.149,1207799997.0
2005-12-27 10:45:00,85.166,85.18,85.128,85.164,990900002.0
2005-12-27 10:50:00,85.192,85.256,85.162,85.256,780899993.0
2005-12-27 10:55:00,85.267,85.338,85.257,85.303,1273099999.0
2005-12-27 11:00:00,85.287,85.306,85.243,85.289,963699999.0
2005-12-27 11:05:00,85.266,85.288,85.208,85.216,864599998.0
2005-12-27 11:10:00,85.194,85.223,85.185,85.213,903700003.0
2005-12-27 11:15:00,85.215,85.25,85.195,85.24,893299994.0
2005-12-27 11:20:00,85.247,85.273,85.215,85.257,1020599997.0
2005-12-27 11:25:00,85.252,85.282,85.221,85.28,883399999.0
2005-12-27 11:30:00,85.278,85.301,85.262,85.285,1059100001.0
2005-12-27 11:35:00,85.273,85.286,85.247,85.273,1270800005.0
2005-12-27 11:40:00,85.247,85.277,85.222,85.251,1052700003.0
2005-12-27 11:45:00,85.266,85.28,85.235,85.259,999699999.0
2005-12-27 11:50:00,85.253,85.282,85.202,85.248,1071199999.0
2005-12-27 11:55:00,85.242,85.268,85.228,85.247,973800004.0
2005-12-27 12:00:00,85.254,85.26,85.216,85.226,920199998.0
2005-12-27 12:05:00,85.214,85.275,85.196,85.275,831799992.0
2005-12-27 12:10:00,85.271,85.29,85.254,85.266,833899998.0
2005-12-27 12:15:00,85.272,85.295,85.245,85.266,939499995.0
2005-12-27 12:20:00,85.269,85.287,85.235,85.235,837299999.0
2005-12-27 12:25:00,85.254,85.263,85.199,85.242,966999995.0
2005-12-27 12:30:00,85.235,85.355,85.231,85.311,1043799999.0
2005-12-27 12:35:00,85.32,85.32,85.249,85.266,791499995.0
2005-12-27 12:40:00,85.262,85.278,85.244,85.273,1021300002.0
2005-12-27 12:45:00,85.278,85.278,85.198,85.261,845400007.0
2005-12-27 12:50:00,85.237,85.275,85.232,85.265,1080299993.0
2005-12-27 12:55:00,85.259,85.275,85.24,85.253,704599999.0
2005-12-27 13:00:00,85.271,85.313,85.249,85.265,901599995.0
2005-12-27 13:05:00,85.258,85.295,85.248,85.282,1142299987.0
2005-12-27 13:10:00,85.286,85.335,85.262,85.316,817100001.0
2005-12-27 13:15:00,85.313,85.314,85.276,85.276,1091400002.0
2005-12-27 13:20:00,85.298,85.341,85.273,85.335,894999994.0
2005-12-27 13:25:00,85.32,85.364,85.32,85.353,900700000.0
2005-12-27 13:30:00,85.35,85.398,85.325,85.398,915899997.0
2005-12-27 13:35:00,85.404,85.416,85.374,85.407,1100000005.0
2005-12-27 13:40:00,85.391,85.442,85.389,85.412,1160699998.0
2005-12-27 13:45:00,85.424,85.437,85.384,85.436,1170799994.0
2005-12-27 13:50:00,85.41,85.447,85.385,85.398,945499997.0
2005-12-27 13:55:00,85.415,85.433,85.35,85.375,929799999.0
2005-12-27 14:00:00,85.364,85.378,85.34,85.352,853799995.0
2005-12-27 14:05:00,85.36,85.379,85.338,85.349,849899995.0
2005-12-27 14:10:00,85.357,85.387,85.344,85.363,869400008.0
2005-12-27 14:15:00,85.362,85.373,85.324,85.342,818999998.0
2005-12-27 14:20:00,85.36,85.366,85.315,85.328,914099996.0
2005-12-27 14:25:00,85.303,85.346,85.291,85.296,813500003.0
2005-12-27 14:30:00,85.28,85.334,85.28,85.302,901100002.0
2005-12-27 14:35:00,85.317,85.326,85.275,85.305,682800003.0
2005-12-27 14:40:00,85.293,85.338,85.232,85.338,1059900006.0
2005-12-27 14:45:00,85.335,85.34,85.266,85.287,843900000.0
2005-12-27 14:50:00,85.27,85.31,85.208,85.21,1092099998.0
2005-12-27 14:55:00,85.213,85.23,85.185,85.205,1076799997.0
2005-12-27 15:00:00,85.187,85.24,85.187,85.24,1007599999.0
2005-12-27 15:05:00,85.245,85.252,85.167,85.222,1241099985.0
2005-12-27 15:10:00,85.234,85.251,85.183,85.203,1029499994.0
2005-12-27 15:15:00,85.197,85.206,85.125,85.127,923600002.0
2005-12-27 15:20:00,85.132,85.201,85.114,85.178,734400003.0
2005-12-27 15:25:00,85.167,85.199,85.163,85.187,873399996.0
2005-12-27 15:30:00,85.169,85.195,85.149,85.149,805899999.0
2005-12-27 15:35:00,85.134,85.167,85.129,85.14,961699992.0
2005-12-27 15:40:00,85.135,85.181,85.069,85.147,920800002.0
2005-12-27 15:45:00,85.182,85.183,85.13,85.139,1078899999.0
2005-12-27 15:50:00,85.163,85.209,85.138,85.195,805900001.0
2005-12-27 15:55:00,85.188,85.22,85.179,85.182,953700005.0
2005-12-27 16:00:00,85.197,85.232,85.178,85.21,1044199998.0
2005-12-27 16:05:00,85.2,85.26,85.192,85.223,1052899996.0
2005-12-27 16:10:00,85.208,85.225,85.161,85.187,715000000.0
2005-12-27 16:15:00,85.187,85.221,85.17,85.214,771199997.0
2005-12-27 16:20:00,85.22,85.239,85.199,85.208,1007999998.0
2005-12-27 16:25:00,85.212,85.246,85.187,85.199,944600000.0
2005-12-27 16:30:00,85.18,85.209,85.132,85.145,993300004.0
2005-12-27 16:35:00,85.137,85.191,85.133,85.187,916799998.0
2005-12-27 16:40:00,85.169,85.195,85.157,85.16,889500002.0
2005-12-27 16:45:00,85.167,85.192,85.154,85.19,999699997.0
2005-12-27 16:50:00,85.18,85.216,85.163,85.167,924900000.0
2005-12-27 16:55:00,85.176,85.194,85.118,85.122,1035500001.0
2005-12-27 17:00:00,85.142,85.152,85.075,85.093,910199999.0
2005-12-27 17:05:00,85.102,85.127,85.08,85.08,714400003.0
2005-12-27 17:10:00,85.112,85.167,85.092,85.166,902100001.0
2005-12-27 17:15:00,85.167,85.167,85.125,85.162,900399995.0
2005-12-27 17:20:00,85.15,85.177,85.121,85.152,1100500000.0
2005-12-27 17:25:00,85.128,85.154,85.09,85.115,964099995.0
2005-12-27 17:30:00,85.09,85.125,85.087,85.096,877499999.0
2005-12-27 17:35:00,85.107,85.115,85.061,85.092,868400004.0
2005-12-27 17:40:00,85.082,85.12,85.039,85.12,896599997.0
2005-12-27 17:45:00,85.073,85.098,85.039,85.074,749899990.0
2005-12-27 17:50:00,85.074,85.123,85.06,85.08,1029199997.0
2005-12-27 17:55:00,85.08,85.086,85.01,85.012,929100000.0
2005-12-27 18:00:00,84.973,85.052,84.973,85.022,6882199984.0
2005-12-27 18:05:00,85.036,85.064,84.99,85.033,9244699994.0
2005-12-27 18:10:00,85.03,85.054,85.002,85.031,7618900000.0
2005-12-27 18:15:00,85.0,85.067,84.97,85.048,4677499978.0
2005-12-27 18:20:00,85.029,85.055,85.014,85.05,8689099986.0
2005-12-27 18:25:00,85.07,85.09,84.98,85.027,7106999980.0
2005-12-27 18:30:00,85.014,85.053,85.011,85.035,7300099984.0
2005-12-27 18:35:00,85.026,85.053,84.983,85.024,5327899989.0
2005-12-27 18:40:00,85.022,85.038,84.971,84.976,4361899978.0
2005-12-27 18:45:00,84.987,85.018,84.976,84.995,3918199992.0
2005-12-27 18:50:00,84.991,85.007,84.93,84.953,3941400002.0
2005-12-27 18:55:00,84.934,84.977,84.933,84.955,4252599988.0
2005-12-27 19:00:00,84.942,84.969,84.92,84.949,2746499999.0
2005-12-27 19:05:00,84.953,84.985,84.945,84.975,3313599990.0
2005-12-27 19:10:00,84.97,84.99,84.917,84.921,2137699986.0
2005-12-27 19:15:00,84.921,84.988,84.919,84.976,3015600002.0
2005-12-27 19:20:00,84.978,85.033,84.946,84.998,2963499992.0
2005-12-27 19:25:00,84.997,85.04,84.983,85.008,4650500000.0
2005-12-27 19:30:00,85.02,85.025,84.967,84.974,3653899993.0
2005-12-27 19:35:00,84.982,84.999,84.95,84.967,3519399994.0
2005-12-27 19:40:00,84.987,85.019,84.965,84.995,2692299999.0
2005-12-27 19:45:00,85.0,85.057,85.0,85.024,2703199994.0
2005-12-27 19:50:00,85.03,85.05,84.989,85.018,2909700009.0
2005-12-27 19:55:00,85.025,85.043,85.0,85.025,2750399988.0
2005-12-27 20:00:00,85.032,85.047,84.989,85.04,2149999986.0
2005-12-27 20:05:00,85.037,85.045,84.994,85.028,3332000002.0
2005-12-27 20:10:00,85.038,85.06,84.994,85.06,4007099996.0
2005-12-27 20:15:00,85.044,85.067,85.01,85.027,2124399997.0
2005-12-27 20:20:00,85.013,85.045,85.0,85.007,2919599989.0
2005-12-27 20:25:00,85.025,85.038,84.907,84.907,4107299983.0
2005-12-27 20:30:00,84.901,84.972,84.888,84.916,4697599985.0
2005-12-27 20:35:00,84.943,84.963,84.91,84.92,2993999977.0
2005-12-27 20:40:00,84.942,84.945,84.898,84.914,5347699980.0
2005-12-27 20:45:00,84.924,84.931,84.858,84.88,3721899994.0
2005-12-27 20:50:00,84.89,84.948,84.864,84.948,3576999996.0
2005-12-27 20:55:00,84.957,85.02,84.939,84.96,4719399991.0
2005-12-27 21:00:00,84.943,84.974,84.925,84.925,3567299994.0
2005-12-27 21:05:00,84.941,84.967,84.913,84.935,3190899995.0
2005-12-27 21:10:00,84.947,85.01,84.931,84.985,2626099997.0
2005-12-27 21:15:00,84.984,85.018,84.968,85.005,3938400006.0
2005-12-27 21:20:00,85.007,85.01,84.963,84.989,4746799991.0
2005-12-27 21:25:00,84.985,85.017,84.926,84.933,2867499998.0
2005-12-27 21:30:00,84.936,84.945,84.885,84.89,1914699987.0
2005-12-27 21:35:00,84.908,84.942,84.896,84.93,2291999995.0
2005-12-27 21:40:00,84.897,84.938,84.896,84.911,2478499995.0
2005-12-27 21:45:00,84.909,84.961,84.909,84.951,1999699993.0
2005-12-27 21:50:00,84.933,84.96,84.928,84.96,1657700000.0
2005-12-27 21:55:00,84.943,84.979,84.916,84.943,1247799997.0
2005-12-27 22:00:00,84.929,84.945,84.894,84.922,3249300002.0
2005-12-27 22:05:00,84.915,84.936,84.895,84.91,1204799987.0
2005-12-27 22:10:00,84.938,84.938,84.882,84.882,1599600005.0
2005-12-27 22:15:00,84.889,84.951,84.888,84.909,1708699996.0
2005-12-27 22:20:00,84.918,84.986,84.913,84.982,1583099995.0
2005-12-27 22:25:00,84.967,84.985,84.933,84.977,1431999998.0
2005-12-27 22:30:00,84.964,84.991,84.939,84.957,2314800001.0
2005-12-27 22:35:00,84.971,85.008,84.966,84.977,1218199992.0
2005-12-27 22:40:00,84.998,85.01,84.962,84.963,1679500000.0
2005-12-27 22:45:00,84.98,84.99,84.945,84.98,1875800002.0
2005-12-27 22:50:00,84.958,85.022,84.949,84.991,1544200004.0
2005-12-27 22:55:00,85.015,85.039,84.95,84.99,1687099999.0
2005-12-27 23:00:00,85.03,85.035,84.952,85.01,860099995.0
2005-12-27 23:05:00,85.024,85.034,84.978,85.005,942099998.0
2005-12-27 23:10:00,85.004,85.017,84.971,84.971,931399994.0
2005-12-27 23:15:00,84.972,85.018,84.967,85.002,1070899996.0
2005-12-27 23:20:00,85.004,85.017,84.956,84.995,1099500003.0
2005-12-27 23:25:00,84.997,85.01,84.973,85.005,859400002.0
2005-12-27 23:30:00,85.005,85.018,84.969,84.989,1077699993.0
2005-12-27 23:35:00,85.012,85.012,84.912,84.986,1142599998.0
2005-12-27 23:40:00,84.992,85.018,84.975,85.005,1115700001.0
2005-12-27 23:45:00,85.002,85.031,84.977,85.02,896399997.0
2005-12-27 23:50:00,85.014,85.025,84.972,85.025,903899998.0
2005-12-27 23:55:00,85.015,85.028,84.94,84.99,1113899997.0
2005-12-28 00:00:00,85.003,85.046,84.951,85.033,958699995.0
2005-12-28 00:05:00,85.006,85.037,84.969,85.018,804000000.0
2005-12-28 00:10:00,85.011,85.043,84.989,85.009,986999996.0
2005-12-28 00:15:00,85.013,85.044,84.991,85.012,988899999.0
2005-12-28 00:20:00,85.018,85.067,85.008,85.037,948499994.0
2005-12-28 00:25:00,85.067,85.11,85.05,85.104,784299998.0
2005-12-28 00:30:00,85.069,85.101,85.047,85.07,974799990.0
2005-12-28 00:35:00,85.068,85.099,85.057,85.085,699399997.0
2005-12-28 00:40:00,85.082,85.094,85.043,85.06,893500000.0
2005-12-28 00:45:00,85.077,85.092,85.05,85.092,721600001.0
2005-12-28 00:50:00,85.099,85.127,85.082,85.113,821199999.0
2005-12-28 00:55:00,85.101,85.125,85.074,85.095,786300000.0
2005-12-28 01:00:00,85.097,85.104,85.057,85.093,1043199997.0
2005-12-28 01:05:00,85.095,85.1,85.061,85.085,798799998.0
2005-12-28 01:10:00,85.094,85.102,85.072,85.082,933499997.0
2005-12-28 01:15:00,85.087,85.096,85.046,85.086,1054100000.0
2005-12-28 01:20:00,85.054,85.086,85.05,85.073,1009699992.0
2005-12-28 01:25:00,85.077,85.095,85.057,85.087,982099995.0
2005-12-28 01:30:00,85.083,85.088,85.03,85.08,1056000001.0
2005-12-28 01:35:00,85.088,85.088,85.046,85.065,788199993.0
2005-12-28 01:40:00,85.07,85.08,85.036,85.055,1030899994.0
2005-12-28 01:45:00,85.04,85.073,85.024,85.065,1136900004.0
2005-12-28 01:50:00,85.067,85.121,85.052,85.092,986499996.0
2005-12-28 01:55:00,85.104,85.133,85.082,85.126,759200000.0
2005-12-28 02:00:00,85.133,85.195,85.119,85.16,944099992.0
2005-12-28 02:05:00,85.173,85.19,85.128,85.183,994199997.0
2005-12-28 02:10:00,85.167,85.24,85.163,85.215,860400005.0
2005-12-28 02:15:00,85.215,85.257,85.19,85.219,1012799993.0
2005-12-28 02:20:00,85.256,85.277,85.222,85.244,748300005.0
2005-12-28 02:25:00,85.258,85.262,85.203,85.233,1130599993.0
2005-12-28 02:30:00,85.271,85.287,85.229,85.274,818399997.0
2005-12-28 02:35:00,85.285,85.301,85.233,85.255,996499999.0
2005-12-28 02:40:00,85.255,85.28,85.21,85.24,1060499997.0
2005-12-28 02:45:00,85.227,85.251,85.207,85.23,886800009.0
2005-12-28 02:50:00,85.228,85.25,85.151,85.185,961799989.0
2005-12-28 02:55:00,85.19,85.242,85.16,85.221,1092399996.0
2005-12-28 03:00:00,85.236,85.273,85.194,85.272,757700000.0
2005-12-28 03:05:00,85.252,85.27,85.233,85.257,1031899994.0
2005-12-28 03:10:00,85.226,85.246,85.187,85.216,963899996.0
2005-12-28 03:15:00,85.223,85.227,85.157,85.165,1114299999.0
2005-12-28 03:20:00,85.171,85.185,85.082,85.082,1054199995.0
2005-12-28 03:25:00,85.106,85.165,85.089,85.152,972199996.0
2005-12-28 03:30:00,85.148,85.193,85.133,85.183,1012900002.0
2005-12-28 03:35:00,85.176,85.204,85.144,85.179,961100006.0
2005-12-28 03:40:00,85.19,85.262,85.19,85.238,801099997.0
2005-12-28 03:45:00,85.244,85.309,85.222,85.3,1039300001.0
2005-12-28 03:50:00,85.283,85.328,85.257,85.29,743099998.0
2005-12-28 03:55:00,85.293,85.322,85.245,85.285,846899991.0
2005-12-28 04:00:00,85.292,85.315,85.246,85.26,926599998.0
2005-12-28 04:05:00,85.258,85.276,85.235,85.268,795499996.0
2005-12-28 04:10:00,85.265,85.268,85.225,85.265,888899991.0
2005-12-28 04:15:00,85.263,85.3,85.243,85.258,1120499991.0
2005-12-28 04:20:00,85.253,85.299,85.253,85.277,521399998.0
2005-12-28 04:25:00,85.265,85.3,85.246,85.296,984800001.0
2005-12-28 04:30:00,85.299,85.299,85.262,85.262,1054499998.0
2005-12-28 04:35:00,85.269,85.29,85.244,85.261,988499992.0
2005-12-28 04:40:00,85.257,85.278,85.231,85.238,1042199998.0
2005-12-28 04:45:00,85.227,85.265,85.215,85.265,926499999.0
2005-12-28 04:50:00,85.262,85.27,85.23,85.246,1062799991.0
2005-12-28 04:55:00,85.253,85.272,85.234,85.252,624499998.0
2005-12-28 05:00:00,85.251,85.265,85.217,85.251,899500002.0
2005-12-28 05:05:00,85.265,85.28,85.226,85.28,994300002.0
2005-12-28 05:10:00,85.252,85.283,85.231,85.266,867299994.0
2005-12-28 05:15:00,85.279,85.292,85.239,85.271,1205499997.0
2005-12-28 05:20:00,85.266,85.307,85.231,85.244,1009499993.0
2005-12-28 05:25:00,85.254,85.323,85.241,85.299,845999999.0
2005-12-28 05:30:00,85.307,85.322,85.239,85.277,1056000001.0
2005-12-28 05:35:00,85.258,85.284,85.206,85.243,1001899995.0
2005-12-28 05:40:00,85.261,85.261,85.144,85.18,992599999.0
2005-12-28 05:45:00,85.175,85.207,85.17,85.191,910199992.0
2005-12-28 05:50:00,85.19,85.222,85.167,85.199,796599998.0
2005-12-28 05:55:00,85.203,85.22,85.16,85.209,688100005.0
2005-12-28 06:00:00,85.208,85.25,85.179,85.25,1045099995.0
2005-12-28 06:05:00,85.252,85.27,85.225,85.244,956099999.0
2005-12-28 06:10:00,85.253,85.273,85.222,85.222,812100001.0
2005-12-28 06:15:00,85.224,85.286,85.214,85.264,963299998.0
2005-12-28 06:20:00,85.254,85.304,85.246,85.295,1180999996.0
2005-12-28 06:25:00,85.295,85.314,85.259,85.275,995500000.0
2005-12-28 06:30:00,85.291,85.305,85.246,85.267,945900001.0
2005-12-28 06:35:00,85.254,85.29,85.253,85.274,849400000.0
2005-12-28 06:40:00,85.298,85.299,85.248,85.265,999000003.0
2005-12-28 06:45:00,85.25,85.3,85.246,85.295,847099997.0
2005-12-28 06:50:00,85.274,85.326,85.274,85.302,826000000.0
2005-12-28 06:55:00,85.286,85.301,85.249,85.284,1000500004.0
2005-12-28 07:00:00,85.261,85.319,85.261,85.297,724899996.0
2005-12-28 07:05:00,85.292,85.316,85.25,85.271,685599995.0
2005-12-28 07:10:00,85.265,85.265,85.202,85.225,989299996.0
2005-12-28 07:15:00,85.194,85.244,85.192,85.228,1092199995.0
2005-12-28 07:20:00,85.234,85.253,85.199,85.232,661999997.0
2005-12-28 07:25:00,85.229,85.277,85.22,85.247,1011300007.0
2005-12-28 07:30:00,85.254,85.264,85.226,85.255,1042899999.0
2005-12-28 07:35:00,85.25,85.283,85.231,85.277,883799995.0
2005-12-28 07:40:00,85.254,85.327,85.254,85.315,792099999.0
2005-12-28 07:45:00,85.316,85.369,85.29,85.353,1034500000.0
2005-12-28 07:50:00,85.353,85.383,85.289,85.323,913800001.0
2005-12-28 07:55:00,85.32,85.379,85.317,85.355,833900002.0
2005-12-28 08:00:00,85.373,85.401,85.338,85.34,823699996.0
2005-12-28 08:05:00,85.36,85.393,85.292,85.32,1175299999.0
2005-12-28 08:10:00,85.299,85.37,85.299,85.35,1037700000.0
2005-12-28 08:15:00,85.342,85.361,85.306,85.332,874800004.0
2005-12-28 08:20:00,85.323,85.426,85.316,85.377,907699993.0
2005-12-28 08:25:00,85.365,85.406,85.338,85.404,789600001.0
2005-12-28 08:30:00,85.384,85.418,85.319,85.342,1162299998.0
2005-12-28 08:35:00,85.34,85.362,85.299,85.329,798799999.0
2005-12-28 08:40:00,85.315,85.393,85.313,85.33,889700000.0
2005-12-28 08:45:00,85.342,85.445,85.342,85.43,1021900001.0
2005-12-28 08:50:00,85.444,85.477,85.403,85.462,1132100005.0
2005-12-28 08:55:00,85.471,85.471,85.405,85.418,915899997.0
2005-12-28 09:00:00,85.43,85.452,85.396,85.418,1032700001.0
2005-12-28 09:05:00,85.457,85.487,85.438,85.457,840100000.0
2005-12-28 09:10:00,85.443,85.473,85.411,85.413,663799998.0
2005-12-28 09:15:00,85.467,85.545,85.436,85.489,1012499995.0
2005-12-28 09:20:00,85.522,85.526,85.427,85.479,829500002.0
2005-12-28 09:25:00,85.482,85.518,85.468,85.491,943999998.0
2005-12-28 09:30:00,85.488,85.557,85.479,85.553,949299995.0
2005-12-28 09:35:00,85.529,85.586,85.525,85.574,637400001.0
2005-12-28 09:40:00,85.563,85.579,85.526,85.569,876900003.0
2005-12-28 09:45:00,85.547,85.577,85.525,85.538,987000000.0
2005-12-28 09:50:00,85.551,85.585,85.531,85.559,965099993.0
2005-12-28 09:55:00,85.571,85.597,85.515,85.549,1077699994.0
2005-12-28 10:00:00,85.535,85.602,85.508,85.584,878499996.0
2005-12-28 10:05:00,85.593,85.593,85.542,85.564,881699998.0
2005-12-28 10:10:00,85.562,85.578,85.518,85.532,884799999.0
2005-12-28 10:15:00,85.518,85.572,85.518,85.546,832000002.0
2005-12-28 10:20:00,85.543,85.567,85.511,85.533,894099993.0
2005-12-28 10:25:00,85.532,85.556,85.502,85.544,1082699997.0
2005-12-28 10:30:00,85.523,85.54,85.485,85.489,995300001.0
2005-12-28 10:35:00,85.511,85.546,85.499,85.525,843199999.0
2005-12-28 10:40:00,85.533,85.551,85.481,85.533,1036599995.0
2005-12-28 10:45:00,85.533,85.535,85.495,85.502,829300001.0
2005-12-28 10:50:00,85.525,85.536,85.474,85.48,1011900001.0
2005-12-28 10:55:00,85.477,85.494,85.433,85.468,868900001.0
2005-12-28 11:00:00,85.467,85.467,85.38,85.397,1102899992.0
2005-12-28 11:05:00,85.393,85.452,85.378,85.422,1063499993.0
2005-12-28 11:10:00,85.424,85.45,85.374,85.403,773000000.0
2005-12-28 11:15:00,85.388,85.41,85.352,85.352,930400004.0
2005-12-28 11:20:00,85.358,85.397,85.348,85.374,791799998.0
2005-12-28 11:25:00,85.395,85.417,85.37,85.41,672599998.0
2005-12-28 11:30:00,85.392,85.425,85.365,85.425,1007000013.0
2005-12-28 11:35:00,85.415,85.485,85.397,85.485,1039399995.0
2005-12-28 11:40:00,85.47,85.501,85.444,85.475,914800004.0
2005-12-28 11:45:00,85.475,85.502,85.433,85.443,1009900004.0
2005-12-28 11:50:00,85.446,85.452,85.376,85.386,1389199987.0
2005-12-28 11:55:00,85.395,85.41,85.371,85.393,1063299994.0
2005-12-28 12:00:00,85.374,85.413,85.356,85.365,847000003.0
2005-12-28 12:05:00,85.382,85.405,85.319,85.401,732699997.0
2005-12-28 12:10:00,85.386,85.426,85.383,85.403,718499997.0
2005-12-28 12:15:00,85.398,85.403,85.364,85.381,859800000.0
2005-12-28 12:20:00,85.395,85.43,85.363,85.398,839799999.0
2005-12-28 12:25:00,85.4,85.403,85.317,85.346,1046599993.0
2005-12-28 12:30:00,85.354,85.374,85.321,85.373,1029499990.0
2005-12-28 12:35:00,85.368,85.396,85.346,85.383,955000001.0
2005-12-28 12:40:00,85.392,85.398,85.364,85.384,934399998.0
2005-12-28 12:45:00,85.392,85.392,85.304,85.32,1090900004.0
2005-12-28 12:50:00,85.315,85.339,85.3,85.318,1027700004.0
2005-12-28 12:55:00,85.342,85.377,85.325,85.351,656200001.0
2005-12-28 13:00:00,85.359,85.37,85.28,85.28,954699996.0
2005-12-28 13:05:00,85.293,85.34,85.277,85.313,1054100006.0
2005-12-28 13:10:00,85.3,85.325,85.285,85.294,840900002.0
2005-12-28 13:15:00,85.306,85.311,85.263,85.302,911600002.0
2005-12-28 13:20:00,85.3,85.347,85.3,85.314,946299992.0
2005-12-28 13:25:00,85.31,85.339,85.306,85.338,923000003.0
2005-12-28 13:30:00,85.314,85.395,85.314,85.373,1066299996.0
2005-12-28 13:35:00,85.383,85.389,85.35,85.365,1146600000.0
2005-12-28 13:40:00,85.387,85.41,85.355,85.393,948800006.0
2005-12-28 13:45:00,85.393,85.424,85.374,85.386,1068499997.0
2005-12-28 13:50:00,85.39,85.401,85.361,85.376,1001499992.0
2005-12-28 13:55:00,85.385,85.397,85.357,85.39,1154600003.0
2005-12-28 14:00:00,85.398,85.398,85.341,85.36,874199998.0
2005-12-28 14:05:00,85.371,85.405,85.35,85.381,885999996.0
2005-12-28 14:10:00,85.378,85.405,85.36,85.388,1068899994.0
2005-12-28 14:15:00,85.407,85.462,85.378,85.462,846800001.0
2005-12-28 14:20:00,85.457,85.513,85.447,85.505,854199996.0
2005-12-28 14:25:00,85.495,85.522,85.463,85.495,935100001.0
2005-12-28 14:30:00,85.469,85.5,85.467,85.486,951600003.0
2005-12-28 14:35:00,85.469,85.515,85.465,85.5,958199999.0
2005-12-28 14:40:00,85.498,85.498,85.419,85.493,867799990.0
2005-12-28 14:45:00,85.485,85.496,85.458,85.46,917100001.0
2005-12-28 14:50:00,85.456,85.483,85.45,85.461,849300002.0
2005-12-28 14:55:00,85.475,85.475,85.412,85.44,960399996.0
2005-12-28 15:00:00,85.431,85.457,85.409,85.431,1065699997.0
2005-12-28 15:05:00,85.427,85.477,85.386,85.444,1061200001.0
2005-12-28 15:10:00,85.475,85.546,85.444,85.531,818499999.0
2005-12-28 15:15:00,85.543,85.586,85.49,85.49,1049399997.0
2005-12-28 15:20:00,85.474,85.546,85.47,85.53,1054900005.0
2005-12-28 15:25:00,85.543,85.579,85.534,85.573,860999995.0
2005-12-28 15:30:00,85.548,85.603,85.54,85.6,763400002.0
2005-12-28 15:35:00,85.58,85.632,85.578,85.607,759199999.0
2005-12-28 15:40:00,85.597,85.617,85.53,85.569,1044800001.0
2005-12-28 15:45:00,85.587,85.677,85.566,85.655,1053999997.0
2005-12-28 15:50:00,85.639,85.654,85.585,85.597,808899993.0
2005-12-28 15:55:00,85.612,85.627,85.587,85.622,898299994.0
2005-12-28 16:00:00,85.617,85.668,85.609,85.64,1178799999.0
2005-12-28 16:05:00,85.652,85.671,85.601,85.618,1055500004.0
2005-12-28 16:10:00,85.626,85.644,85.593,85.634,720299996.0
2005-12-28 16:15:00,85.628,85.659,85.609,85.609,862099997.0
2005-12-28 16:20:00,85.625,85.664,85.613,85.64,1015300002.0
2005-12-28 16:25:00,85.64,85.693,85.621,85.676,925400001.0
2005-12-28 16:30:00,85.668,85.695,85.656,85.683,1051000005.0
2005-12-28 16:35:00,85.682,85.682,85.614,85.645,917300002.0
2005-12-28 16:40:00,85.639,85.67,85.603,85.617,906100002.0
2005-12-28 16:45:00,85.619,85.65,85.604,85.623,1047899994.0
2005-12-28 16:50:00,85.629,85.659,85.588,85.623,969299997.0
2005-12-28 16:55:00,85.608,85.643,85.59,85.634,993400011.0
2005-12-28 17:00:00,85.626,85.679,85.604,85.647,1023899997.0
2005-12-28 17:05:00,85.667,85.706,85.634,85.657,830099999.0
2005-12-28 17:10:00,85.656,85.743,85.651,85.678,937999992.0
2005-12-28 17:15:00,85.704,85.716,85.65,85.665,1062900001.0
2005-12-28 17:20:00,85.666,85.724,85.626,85.7,995199998.0
2005-12-28 17:25:00,85.677,85.703,85.656,85.676,843399998.0
2005-12-28 17:30:00,85.668,85.689,85.61,85.621,900100004.0
2005-12-28 17:35:00,85.603,85.626,85.511,85.547,753399994.0
2005-12-28 17:40:00,85.563,85.599,85.538,85.572,1050099996.0
2005-12-28 17:45:00,85.579,85.616,85.528,85.541,919299996.0
2005-12-28 17:50:00,85.546,85.575,85.504,85.533,1079699996.0
2005-12-28 17:55:00,85.553,85.727,85.553,85.706,955700004.0
2005-12-28 18:00:00,85.698,85.91,85.698,85.739,6684399966.0
2005-12-28 18:05:00,85.72,85.87,85.71,85.761,8635499968.0
2005-12-28 18:10:00,85.766,85.808,85.743,85.782,6750799974.0
2005-12-28 18:15:00,85.86,85.88,85.744,85.766,7276199963.0
2005-12-28 18:20:00,85.764,85.93,85.736,85.773,8134799996.0
2005-12-28 18:25:00,85.88,85.92,85.745,85.76,6945400009.0
2005-12-28 18:30:00,85.749,85.792,85.732,85.772,6682100008.0
2005-12-28 18:35:00,85.782,85.801,85.742,85.758,5129599992.0
2005-12-28 18:40:00,85.776,85.831,85.763,85.825,4451699978.0
2005-12-28 18:45:00,85.815,85.843,85.745,85.781,3858100000.0
2005-12-28 18:50:00,85.8,85.898,85.766,85.866,4654699979.0
2005-12-28 18:55:00,85.85,85.862,85.783,85.816,4248899982.0
2005-12-28 19:00:00,85.811,85.851,85.776,85.825,2818299994.0
2005-12-28 19:05:00,85.811,85.826,85.736,85.775,3478699978.0
2005-12-28 19:10:00,85.765,85.838,85.759,85.78,2021899991.0
2005-12-28 19:15:00,85.778,85.851,85.773,85.814,2994299997.0
2005-12-28 19:20:00,85.807,85.858,85.78,85.82,3269699982.0
2005-12-28 19:25:00,85.802,85.827,85.76,85.774,4335600006.0
2005-12-28 19:30:00,85.759,85.777,85.689,85.725,3525600008.0
2005-12-28 19:35:00,85.715,85.746,85.661,85.673,3284599989.0
2005-12-28 19:40:00,85.67,85.715,85.661,85.687,2938299992.0
2005-12-28 19:45:00,85.69,85.724,85.663,85.663,2469800007.0
2005-12-28 19:50:00,85.671,85.693,85.602,85.684,2607099992.0
2005-12-28 19:55:00,85.677,85.709,85.642,85.685,2538299980.0
2005-12-28 20:00:00,85.696,85.73,85.664,85.723,2328400001.0
2005-12-28 20:05:00,85.711,85.741,85.695,85.699,3361900003.0
2005-12-28 20:10:00,85.725,85.729,85.69,85.728,3750100003.0
2005-12-28 20:15:00,85.708,85.742,85.696,85.705,2099700005.0
2005-12-28 20:20:00,85.725,85.738,85.682,85.696,3101099992.0
2005-12-28 20:25:00,85.697,85.723,85.648,85.662,4400599992.0
2005-12-28 20:30:00,85.661,85.701,85.652,85.655,4897300001.0
2005-12-28 20:35:00,85.662,85.706,85.642,85.693,3245299992.0
2005-12-28 20:40:00,85.696,85.728,85.676,85.694,5087799990.0
2005-12-28 20:45:00,85.704,85.708,85.649,85.661,3697900005.0
2005-12-28 20:50:00,85.651,85.69,85.629,85.665,3248099985.0
2005-12-28 20:55:00,85.662,85.697,85.634,85.675,5151599985.0
2005-12-28 21:00:00,85.669,85.686,85.615,85.65,3337800001.0
2005-12-28 21:05:00,85.653,85.699,85.626,85.646,3592100002.0
2005-12-28 21:10:00,85.668,85.713,85.618,85.686,2785299984.0
2005-12-28 21:15:00,85.672,85.709,85.658,85.704,3979399994.0
2005-12-28 21:20:00,85.708,85.777,85.69,85.769,4596799975.0
2005-12-28 21:25:00,85.77,85.823,85.753,85.758,2847199974.0
2005-12-28 21:30:00,85.736,85.76,85.699,85.76,1759000006.0
2005-12-28 21:35:00,85.746,85.83,85.734,85.825,2064299997.0
2005-12-28 21:40:00,85.801,85.867,85.801,85.843,2383199997.0
2005-12-28 21:45:00,85.837,85.893,85.826,85.867,2051300003.0
2005-12-28 21:50:00,85.869,85.906,85.86,85.906,1578200001.0
2005-12-28 21:55:00,85.891,85.919,85.838,85.857,1210999999.0
2005-12-28 22:00:00,85.844,85.874,85.831,85.867,3338299994.0
2005-12-28 22:05:00,85.857,85.897,85.852,85.872,1085900003.0
2005-12-28 22:10:00,85.878,85.883,85.83,85.83,1700400000.0
2005-12-28 22:15:00,85.85,85.924,85.833,85.924,1653099998.0
2005-12-28 22:20:00,85.931,85.965,85.913,85.935,1838000006.0
2005-12-28 22:25:00,85.935,85.949,85.839,85.853,1585500000.0
2005-12-28 22:30:00,85.867,85.875,85.823,85.865,2150499993.0
2005-12-28 22:35:00,85.865,85.87,85.835,85.842,1182399994.0
2005-12-28 22:40:00,85.86,85.875,85.834,85.837,1251199992.0
2005-12-28 22:45:00,85.841,85.87,85.82,85.838,1542899992.0
2005-12-28 22:50:00,85.835,85.875,85.813,85.84,1432099998.0
2005-12-28 22:55:00,85.86,85.87,85.784,85.784,1548799994.0
2005-12-28 23:00:00,85.856,85.875,85.791,85.865,1050699994.0
2005-12-28 23:05:00,85.863,85.87,85.831,85.858,879099995.0
2005-12-28 23:10:00,85.87,85.875,85.846,85.865,959999997.0
2005-12-28 23:15:00,85.865,85.875,85.84,85.854,1030499996.0
2005-12-28 23:20:00,85.87,85.875,85.826,85.865,965499994.0
2005-12-28 23:25:00,85.865,85.87,85.833,85.852,944600002.0
2005-12-28 23:30:00,85.865,85.875,85.834,85.84,993400002.0
2005-12-28 23:35:00,85.85,85.875,85.788,85.841,1087300002.0
2005-12-28 23:40:00,85.843,85.873,85.832,85.85,1112699992.0
2005-12-28 23:45:00,85.844,85.87,85.838,85.849,950899989.0
2005-12-28 23:50:00,85.86,85.87,85.822,85.865,830099996.0
2005-12-28 23:55:00,85.858,85.87,85.84,85.84,997599996.0
2005-12-29 00:00:00,85.883,86.007,85.864,85.956,934099996.0
2005-12-29 00:05:00,85.932,85.975,85.882,85.925,835999994.0
2005-12-29 00:10:00,85.916,86.007,85.896,85.988,960600006.0
2005-12-29 00:15:00,86.007,86.029,85.973,86.008,1028000001.0
2005-12-29 00:20:00,85.966,86.023,85.962,85.98,1166099991.0
2005-12-29 00:25:00,86.001,86.015,85.909,85.934,945000001.0
2005-12-29 00:30:00,85.902,85.94,85.873,85.894,853900004.0
2005-12-29 00:35:00,85.888,85.92,85.857,85.882,1298399996.0
2005-12-29 00:40:00,85.859,85.906,85.844,85.864,1213699991.0
2005-12-29 00:45:00,85.871,85.899,85.784,85.827,918399994.0
2005-12-29 00:50:00,85.835,85.843,85.773,85.8,1016199989.0
2005-12-29 00:55:00,85.805,85.82,85.701,85.745,1096499995.0
2005-12-29 01:00:00,85.761,85.799,85.684,85.752,919199999.0
2005-12-29 01:05:00,85.74,85.794,85.721,85.757,863299996.0
2005-12-29 01:10:00,85.761,85.809,85.748,85.792,1080700001.0
2005-12-29 01:15:00,85.775,85.819,85.763,85.793,1009499997.0
2005-12-29 01:20:00,85.804,85.842,85.765,85.827,936400006.0
2005-12-29 01:25:00,85.799,85.848,85.795,85.822,938699993.0
2005-12-29 01:30:00,85.783,85.851,85.775,85.82,916700000.0
2005-12-29 01:35:00,85.807,85.807,85.76,85.761,846500005.0
2005-12-29 01:40:00,85.776,85.794,85.748,85.753,853099996.0
2005-12-29 01:45:00,85.777,85.834,85.758,85.825,1134700004.0
2005-12-29 01:50:00,85.827,85.837,85.779,85.799,893799998.0
2005-12-29 01:55:00,85.795,85.833,85.792,85.833,765500000.0
2005-12-29 02:00:00,85.836,85.852,85.795,85.795,1147400003.0
2005-12-29 02:05:00,85.822,85.874,85.805,85.857,854099991.0
2005-12-29 02:10:00,85.862,85.868,85.816,85.843,1039100001.0
2005-12-29 02:15:00,85.847,85.886,85.825,85.842,1070399994.0
2005-12-29 02:20:00,85.854,85.877,85.818,85.845,907300003.0
2005-12-29 02:25:00,85.838,85.846,85.679,85.71,1057099994.0
2005-12-29 02:30:00,85.729,85.756,85.708,85.743,1008300001.0
2005-12-29 02:35:00,85.741,85.792,85.73,85.742,1075599998.0
2005-12-29 02:40:00,85.77,85.84,85.748,85.801,1024500000.0
2005-12-29 02:45:00,85.793,85.904,85.788,85.881,1022299994.0
2005-12-29 02:50:00,85.881,85.915,85.869,85.869,1034999998.0
2005-12-29 02:55:00,85.865,85.968,85.833,85.968,1139699994.0
2005-12-29 03:00:00,85.941,85.972,85.871,85.904,844300000.0
2005-12-29 03:05:00,85.896,85.896,85.827,85.865,859500004.0
2005-12-29 03:10:00,85.869,85.877,85.828,85.828,1074699998.0
2005-12-29 03:15:00,85.837,85.864,85.772,85.799,1001300005.0
2005-12-29 03:20:00,85.842,85.869,85.815,85.86,992999998.0
2005-12-29 03:25:00,85.85,85.914,85.845,85.878,961699997.0
2005-12-29 03:30:00,85.897,85.919,85.863,85.894,950699998.0
2005-12-29 03:35:00,85.905,85.915,85.869,85.88,877399996.0
2005-12-29 03:40:00,85.877,85.895,85.782,85.802,1132799994.0
2005-12-29 03:45:00,85.818,85.847,85.799,85.821,1036700003.0
2005-12-29 03:50:00,85.801,85.84,85.783,85.814,807699992.0
2005-12-29 03:55:00,85.79,85.845,85.788,85.845,797899994.0
2005-12-29 04:00:00,85.839,85.943,85.827,85.938,1042900000.0
2005-12-29 04:05:00,85.919,85.94,85.894,85.91,732799998.0
2005-12-29 04:10:00,85.917,85.967,85.913,85.955,939899997.0
2005-12-29 04:15:00,85.952,86.022,85.933,85.999,1026200002.0
2005-12-29 04:20:00,85.983,86.005,85.944,85.982,822900003.0
2005-12-29 04:25:00,85.963,85.974,85.91,85.93,867399997.0
2005-12-29 04:30:00,85.934,85.954,85.905,85.921,1124999999.0
2005-12-29 04:35:00,85.929,85.951,85.905,85.946,725100000.0
2005-12-29 04:40:00,85.93,85.953,85.908,85.942,1016799996.0
2005-12-29 04:45:00,85.937,85.95,85.912,85.933,850800003.0
2005-12-29 04:50:00,85.924,85.963,85.909,85.927,1150299989.0
2005-12-29 04:55:00,85.909,85.938,85.892,85.928,877899999.0
2005-12-29 05:00:00,85.915,85.938,85.884,85.899,894599999.0
2005-12-29 05:05:00,85.898,85.907,85.85,85.872,896799999.0
2005-12-29 05:10:00,85.851,85.89,85.838,85.874,1040199996.0
2005-12-29 05:15:00,85.868,85.877,85.816,85.837,1136200001.0
2005-12-29 05:20:00,85.849,85.888,85.836,85.836,935199997.0
2005-12-29 05:25:00,85.825,85.87,85.824,85.865,1039399996.0
2005-12-29 05:30:00,85.867,85.888,85.841,85.867,1210300012.0
2005-12-29 05:35:00,85.86,85.88,85.828,85.88,1063999997.0
2005-12-29 05:40:00,85.856,85.884,85.836,85.871,864600005.0
2005-12-29 05:45:00,85.872,85.891,85.848,85.86,998199991.0
2005-12-29 05:50:00,85.89,85.895,85.849,85.873,850099999.0
2005-12-29 05:55:00,85.878,85.892,85.854,85.882,893099998.0
2005-12-29 06:00:00,85.867,85.927,85.867,85.913,893699997.0
2005-12-29 06:05:00,85.927,85.927,85.888,85.915,821600006.0
2005-12-29 06:10:00,85.912,85.958,85.881,85.95,860300005.0
2005-12-29 06:15:00,85.957,85.983,85.935,85.959,717000000.0
2005-12-29 06:20:00,85.962,85.968,85.907,85.935,957400004.0
2005-12-29 06:25:00,85.943,85.969,85.917,85.937,680299996.0
2005-12-29 06:30:00,85.934,85.973,85.929,85.947,812200004.0
2005-12-29 06:35:00,85.955,85.96,85.922,85.924,893699998.0
2005-12-29 06:40:00,85.943,85.967,85.924,85.955,1179700005.0
2005-12-29 06:45:00,85.946,85.965,85.927,85.931,841899998.0
2005-12-29 06:50:00,85.924,85.954,85.881,85.899,994800001.0
2005-12-29 06:55:00,85.905,85.908,85.867,85.888,1131199992.0
2005-12-29 07:00:00,85.893,85.917,85.869,85.892,905200004.0
2005-12-29 07:05:00,85.891,85.905,85.85,85.884,888900002.0
2005-12-29 07:10:00,85.897,85.91,85.862,85.902,980000003.0
2005-12-29 07:15:00,85.872,85.905,85.851,85.884,925600004.0
2005-12-29 07:20:00,85.89,85.898,85.836,85.859,807100000.0
2005-12-29 07:25:00,85.852,85.884,85.824,85.854,1025299998.0
2005-12-29 07:30:00,85.838,85.858,85.799,85.806,947599998.0
2005-12-29 07:35:00,85.808,85.855,85.805,85.855,1012900001.0
2005-12-29 07:40:00,85.848,85.917,85.848,85.888,744199993.0
2005-12-29 07:45:00,85.874,85.919,85.85,85.891,1127799993.0
2005-12-29 07:50:00,85.889,85.915,85.854,85.878,748600004.0
2005-12-29 07:55:00,85.878,85.943,85.878,85.912,790700000.0
2005-12-29 08:00:00,85.92,85.92,85.86,85.863,778999999.0
2005-12-29 08:05:00,85.873,85.895,85.85,85.895,862200005.0
2005-12-29 08:10:00,85.892,85.905,85.851,85.875,974000005.0
2005-12-29 08:15:00,85.875,85.907,85.857,85.904,839799998.0
2005-12-29 08:20:00,85.888,85.917,85.869,85.917,871900000.0
2005-12-29 08:25:00,85.882,85.922,85.874,85.894,815500002.0
2005-12-29 08:30:00,85.884,85.895,85.828,85.836,817999996.0
2005-12-29 08:35:00,85.842,85.899,85.842,85.866,917499998.0
2005-12-29 08:40:00,85.874,85.958,85.874,85.907,924999993.0
2005-12-29 08:45:00,85.898,85.946,85.842,85.946,977299997.0
2005-12-29 08:50:00,85.95,85.968,85.908,85.968,891899997.0
2005-12-29 08:55:00,85.961,85.975,85.935,85.966,852500004.0
2005-12-29 09:00:00,85.958,85.986,85.912,85.952,1260599989.0
2005-12-29 09:05:00,85.983,86.007,85.96,85.99,951999998.0
2005-12-29 09:10:00,85.963,86.038,85.95,85.97,838000000.0
2005-12-29 09:15:00,85.966,85.99,85.92,85.922,840800004.0
2005-12-29 09:20:00,85.948,85.992,85.918,85.962,779499994.0
2005-12-29 09:25:00,85.984,86.007,85.948,85.985,955399997.0
2005-12-29 09:30:00,86.007,86.105,85.997,86.064,867199998.0
2005-12-29 09:35:00,86.063,86.083,86.041,86.068,931699998.0
2005-12-29 09:40:00,86.071,86.083,86.033,86.083,993400004.0
2005-12-29 09:45:00,86.047,86.073,86.024,86.059,883199993.0
2005-12-29 09:50:00,86.057,86.079,86.033,86.063,606300002.0
2005-12-29 09:55:00,86.05,86.077,86.035,86.049,1071000007.0
2005-12-29 10:00:00,86.058,86.073,86.022,86.039,777899996.0
2005-12-29 10:05:00,86.035,86.068,86.011,86.047,976900001.0
2005-12-29 10:10:00,86.052,86.073,86.009,86.009,845999992.0
2005-12-29 10:15:00,85.992,86.011,85.871,85.886,888100003.0
2005-12-29 10:20:00,85.895,85.914,85.851,85.886,870200000.0
2005-12-29 10:25:00,85.887,85.954,85.887,85.903,903199999.0
2005-12-29 10:30:00,85.892,85.98,85.884,85.97,810699999.0
2005-12-29 10:35:00,85.968,86.01,85.954,85.976,1027599995.0
2005-12-29 10:40:00,85.999,86.047,85.986,86.026,1132199995.0
2005-12-29 10:45:00,86.035,86.047,85.982,86.005,869900002.0
2005-12-29 10:50:00,86.021,86.022,85.975,86.017,916500003.0
2005-12-29 10:55:00,86.008,86.035,85.979,86.017,1151999992.0
2005-12-29 11:00:00,85.998,86.015,85.952,85.969,1166899997.0
2005-12-29 11:05:00,85.975,86.019,85.95,86.008,998099997.0
2005-12-29 11:10:00,85.984,86.03,85.968,86.012,880099995.0
2005-12-29 11:15:00,86.019,86.062,86.006,86.017,950600002.0
2005-12-29 11:20:00,86.05,86.067,85.981,86.003,919199999.0
2005-12-29 11:25:00,86.021,86.079,85.995,86.073,860100004.0
2005-12-29 11:30:00,86.054,86.068,86.016,86.047,954199995.0
2005-12-29 11:35:00,86.04,86.061,86.004,86.04,977700000.0
2005-12-29 11:40:00,86.022,86.053,85.998,86.044,778900004.0
2005-12-29 11:45:00,86.033,86.09,86.028,86.053,1206400009.0
2005-12-29 11:50:00,86.053,86.059,85.995,86.033,1031499999.0
2005-12-29 11:55:00,86.036,86.044,85.989,86.035,826500001.0
2005-12-29 12:00:00,86.029,86.04,86.0,86.019,869699996.0
2005-12-29 12:05:00,86.033,86.056,85.968,86.055,768899996.0
2005-12-29 12:10:00,86.049,86.087,86.013,86.052,994099990.0
2005-12-29 12:15:00,86.075,86.106,86.056,86.067,817899995.0
2005-12-29 12:20:00,86.065,86.083,85.993,85.993,1006300001.0
2005-12-29 12:25:00,85.992,86.027,85.97,85.999,1022899998.0
2005-12-29 12:30:00,86.013,86.066,85.992,86.046,986500000.0
2005-12-29 12:35:00,86.056,86.114,86.037,86.099,962100003.0
2005-12-29 12:40:00,86.113,86.117,86.087,86.094,729199997.0
2005-12-29 12:45:00,86.11,86.128,86.04,86.097,895200000.0
2005-12-29 12:50:00,86.105,86.121,86.072,86.115,960199996.0
2005-12-29 12:55:00,86.122,86.148,86.092,86.127,768500002.0
2005-12-29 13:00:00,86.127,86.128,86.008,86.05,953899990.0
2005-12-29 13:05:00,86.065,86.081,86.017,86.026,921199992.0
2005-12-29 13:10:00,86.051,86.062,86.001,86.025,798899988.0
2005-12-29 13:15:00,86.015,86.068,86.01,86.046,1088099990.0
2005-12-29 13:20:00,86.026,86.046,85.992,86.007,928299993.0
2005-12-29 13:25:00,86.007,86.026,85.978,86.003,1023999992.0
2005-12-29 13:30:00,85.996,86.014,85.971,85.997,1002700003.0
2005-12-29 13:35:00,86.016,86.053,85.99,86.019,1367500004.0
2005-12-29 13:40:00,86.018,86.049,86.0,86.0,932700000.0
2005-12-29 13:45:00,85.994,86.015,85.966,85.988,1171000008.0
2005-12-29 13:50:00,85.963,85.997,85.941,85.944,905999998.0
2005-12-29 13:55:00,85.963,85.996,85.943,85.98,934600001.0
2005-12-29 14:00:00,85.982,85.999,85.954,85.999,890799995.0
2005-12-29 14:05:00,85.971,85.99,85.94,85.965,800199997.0
2005-12-29 14:10:00,85.97,85.975,85.94,85.973,792899998.0
2005-12-29 14:15:00,85.958,85.998,85.93,85.965,1121799996.0
2005-12-29 14:20:00,85.96,86.003,85.949,86.003,751500000.0
2005-12-29 14:25:00,85.998,86.018,85.961,85.985,844799991.0
2005-12-29 14:30:00,85.958,85.993,85.918,85.925,840300001.0
2005-12-29 14:35:00,85.94,85.99,85.921,85.976,829400005.0
2005-12-29 14:40:00,85.97,86.01,85.943,85.997,1018200003.0
2005-12-29 14:45:00,85.981,86.013,85.932,85.963,835600000.0
2005-12-29 14:50:00,85.945,85.973,85.92,85.94,929199998.0
2005-12-29 14:55:00,85.941,85.995,85.941,85.981,796100006.0
2005-12-29 15:00:00,85.967,86.021,85.967,85.984,1014499999.0
2005-12-29 15:05:00,86.001,86.034,85.937,85.995,1003699994.0
2005-12-29 15:10:00,86.022,86.062,86.005,86.03,763199998.0
2005-12-29 15:15:00,86.026,86.044,85.969,85.997,898099993.0
2005-12-29 15:20:00,85.99,86.003,85.927,85.953,749799997.0
2005-12-29 15:25:00,85.942,85.988,85.935,85.97,863900004.0
2005-12-29 15:30:00,85.963,86.004,85.931,86.004,946499999.0
2005-12-29 15:35:00,85.985,86.023,85.972,86.003,1013100002.0
2005-12-29 15:40:00,86.001,86.03,85.97,85.979,1155999993.0
2005-12-29 15:45:00,86.005,86.024,85.966,85.992,1106799998.0
2005-12-29 15:50:00,86.004,86.04,86.0,86.022,820499997.0
2005-12-29 15:55:00,86.001,86.02,85.976,85.997,1075300004.0
2005-12-29 16:00:00,85.98,86.028,85.964,86.0,777999998.0
2005-12-29 16:05:00,86.013,86.037,85.953,85.98,976500000.0
2005-12-29 16:10:00,85.972,85.99,85.934,85.981,744799996.0
2005-12-29 16:15:00,85.97,86.014,85.965,86.002,1105199996.0
2005-12-29 16:20:00,85.989,86.016,85.965,85.979,1077700001.0
2005-12-29 16:25:00,85.969,85.994,85.933,85.955,1031699993.0
2005-12-29 16:30:00,85.936,85.98,85.932,85.974,1004199998.0
2005-12-29 16:35:00,85.955,85.986,85.936,85.959,948500004.0
2005-12-29 16:40:00,85.947,85.975,85.928,85.957,989999999.0
2005-12-29 16:45:00,85.937,85.959,85.9,85.907,1152699993.0
2005-12-29 16:50:00,85.925,85.937,85.898,85.927,966599994.0
2005-12-29 16:55:00,85.909,85.965,85.894,85.948,881999996.0
2005-12-29 17:00:00,85.981,86.039,85.958,86.009,1168799994.0
2005-12-29 17:05:00,86.028,86.099,86.014,86.083,845699997.0
2005-12-29 17:10:00,86.092,86.112,86.044,86.099,898500003.0
2005-12-29 17:15:00,86.104,86.158,86.086,86.143,769299991.0
2005-12-29 17:20:00,86.138,86.166,86.101,86.121,1006200004.0
2005-12-29 17:25:00,86.121,86.165,86.116,86.165,904300005.0
2005-12-29 17:30:00,86.147,86.177,86.134,86.169,1079299994.0
2005-12-29 17:35:00,86.154,86.171,86.107,86.142,998799996.0
2005-12-29 17:40:00,86.152,86.168,86.118,86.151,896699995.0
2005-12-29 17:45:00,86.144,86.198,86.128,86.163,842100003.0
2005-12-29 17:50:00,86.16,86.176,86.121,86.151,999600002.0
2005-12-29 17:55:00,86.156,86.198,86.127,86.179,903099996.0
2005-12-29 18:00:00,86.118,86.29,86.088,86.103,6717899964.0
2005-12-29 18:05:00,86.104,86.165,86.102,86.132,9318999972.0
2005-12-29 18:10:00,86.112,86.148,86.108,86.13,7072599997.0
2005-12-29 18:15:00,86.1,86.25,86.09,86.172,6458899973.0
2005-12-29 18:20:00,86.151,86.29,86.107,86.131,7866499975.0
2005-12-29 18:25:00,86.26,86.26,86.108,86.158,7425999991.0
2005-12-29 18:30:00,86.153,86.169,86.113,86.135,7037699991.0
2005-12-29 18:35:00,86.129,86.225,86.098,86.209,5200300006.0
2005-12-29 18:40:00,86.222,86.234,86.171,86.171,4727799974.0
2005-12-29 18:45:00,86.197,86.249,86.166,86.227,4099799991.0
2005-12-29 18:50:00,86.238,86.264,86.202,86.262,4115099997.0
2005-12-29 18:55:00,86.26,86.265,86.219,86.231,4000099978.0
2005-12-29 19:00:00,86.225,86.24,86.187,86.216,2736600012.0
2005-12-29 19:05:00,86.225,86.232,86.165,86.173,3030799992.0
2005-12-29 19:10:00,86.188,86.211,86.156,86.183,2014200002.0
2005-12-29 19:15:00,86.169,86.223,86.16,86.198,2910599996.0
2005-12-29 19:20:00,86.213,86.227,86.144,86.163,3436099987.0
2005-12-29 19:25:00,86.162,86.183,86.139,86.17,4647799986.0
2005-12-29 19:30:00,86.157,86.175,86.132,86.148,3723999974.0
2005-12-29 19:35:00,86.144,86.19,86.13,86.165,3229699992.0
2005-12-29 19:40:00,86.15,86.236,86.138,86.213,3175399989.0
2005-12-29 19:45:00,86.237,86.25,86.203,86.217,2623500004.0
2005-12-29 19:50:00,86.245,86.253,86.202,86.228,2824700003.0
2005-12-29 19:55:00,86.235,86.258,86.209,86.234,2718900005.0
2005-12-29 20:00:00,86.24,86.259,86.176,86.22,2580999995.0
2005-12-29 20:05:00,86.238,86.273,86.192,86.246,3029800001.0
2005-12-29 20:10:00,86.276,86.287,86.204,86.262,3868299986.0
2005-12-29 20:15:00,86.252,86.253,86.187,86.213,2448799997.0
2005-12-29 20:20:00,86.216,86.246,86.193,86.211,3060999985.0
2005-12-29 20:25:00,86.211,86.237,86.182,86.213,4144399976.0
2005-12-29 20:30:00,86.192,86.237,86.182,86.211,4942899991.0
2005-12-29 20:35:00,86.221,86.231,86.186,86.194,3084500007.0
2005-12-29 20:40:00,86.215,86.222,86.193,86.195,4696299977.0
2005-12-29 20:45:00,86.219,86.236,86.188,86.198,3562399986.0
2005-12-29 20:50:00,86.223,86.236,86.184,86.215,3539799985.0
2005-12-29 20:55:00,86.202,86.233,86.191,86.2,4980099992.0
2005-12-29 21:00:00,86.21,86.27,86.202,86.255,3416299997.0
2005-12-29 21:05:00,86.251,86.295,86.223,86.285,3162800004.0
2005-12-29 21:10:00,86.27,86.29,86.25,86.255,2592799997.0
2005-12-29 21:15:00,86.25,86.286,86.238,86.257,3770900005.0
2005-12-29 21:20:00,86.28,86.294,86.249,86.249,4729199996.0
2005-12-29 21:25:00,86.279,86.331,86.257,86.327,2994200000.0
2005-12-29 21:30:00,86.303,86.338,86.278,86.28,2011400005.0
2005-12-29 21:35:00,86.297,86.343,86.284,86.335,1967800011.0
2005-12-29 21:40:00,86.328,86.343,86.287,86.307,2335199993.0
2005-12-29 21:45:00,86.296,86.302,86.253,86.283,1853399994.0
2005-12-29 21:50:00,86.284,86.31,86.269,86.31,1425499995.0
2005-12-29 21:55:00,86.293,86.376,86.293,86.346,1465399996.0
2005-12-29 22:00:00,86.365,86.372,86.303,86.328,3186899983.0
2005-12-29 22:05:00,86.328,86.328,86.258,86.258,1255300003.0
2005-12-29 22:10:00,86.283,86.295,86.251,86.254,1974900003.0
2005-12-29 22:15:00,86.255,86.28,86.235,86.258,1541999993.0
2005-12-29 22:20:00,86.272,86.277,86.23,86.255,1744100002.0
2005-12-29 22:25:00,86.256,86.27,86.22,86.232,1733600001.0
2005-12-29 22:30:00,86.248,86.272,86.216,86.244,2193899991.0
2005-12-29 22:35:00,86.258,86.258,86.197,86.2,1083200002.0
2005-12-29 22:40:00,86.201,86.257,86.188,86.248,1416499999.0
2005-12-29 22:45:00,86.253,86.27,86.196,86.211,1742099987.0
2005-12-29 22:50:00,86.228,86.258,86.199,86.225,1363200001.0
2005-12-29 22:55:00,86.222,86.282,86.183,86.242,1600699993.0
2005-12-29 23:00:00,86.253,86.26,86.172,86.23,1083400000.0
2005-12-29 23:05:00,86.247,86.274,86.219,86.236,877100000.0
2005-12-29 23:10:00,86.26,86.275,86.236,86.255,980499998.0
2005-12-29 23:15:00,86.255,86.275,86.232,86.268,1050400006.0
2005-12-29 23:20:00,86.272,86.307,86.191,86.23,890500000.0
2005-12-29 23:25:00,86.207,86.239,86.172,86.227,792499999.0
2005-12-29 23:30:00,86.222,86.25,86.194,86.212,953399996.0
2005-12-29 23:35:00,86.215,86.243,86.159,86.235,973199989.0
2005-12-29 23:40:00,86.232,86.24,86.193,86.202,981200002.0
2005-12-29 23:45:00,86.197,86.23,86.193,86.223,813599999.0
2005-12-29 23:50:00,86.203,86.226,86.172,86.193,881599995.0
2005-12-29 23:55:00,86.201,86.201,86.139,86.152,912299988.0
2005-12-30 00:00:00,86.145,86.194,86.108,86.126,1016299991.0
2005-12-30 00:05:00,86.151,86.168,86.103,86.126,858499997.0
2005-12-30 00:10:00,86.121,86.161,86.089,86.089,1093199999.0
2005-12-30 00:15:00,86.115,86.16,86.091,86.123,1106200000.0
2005-12-30 00:20:00,86.126,86.177,86.107,86.124,1018899997.0
2005-12-30 00:25:00,86.155,86.207,86.132,86.192,972499993.0
2005-12-30 00:30:00,86.189,86.226,86.144,86.209,804400000.0
2005-12-30 00:35:00,86.234,86.243,86.173,86.175,1114499994.0
2005-12-30 00:40:00,86.171,86.255,86.168,86.211,851799995.0
2005-12-30 00:45:00,86.204,86.252,86.173,86.204,973900001.0
2005-12-30 00:50:00,86.217,86.316,86.205,86.288,802499996.0
2005-12-30 00:55:00,86.282,86.326,86.249,86.298,1134399991.0
2005-12-30 01:00:00,86.245,86.284,86.204,86.227,893600007.0
2005-12-30 01:05:00,86.24,86.246,86.192,86.224,1092900002.0
2005-12-30 01:10:00,86.21,86.237,86.177,86.2,954100000.0
2005-12-30 01:15:00,86.17,86.255,86.17,86.255,911300006.0
2005-12-30 01:20:00,86.245,86.27,86.22,86.26,929500000.0
2005-12-30 01:25:00,86.265,86.29,86.24,86.246,870399998.0
2005-12-30 01:30:00,86.262,86.273,86.204,86.227,1084599999.0
2005-12-30 01:35:00,86.238,86.25,86.184,86.197,1096900004.0
2005-12-30 01:40:00,86.186,86.207,86.153,86.169,938000000.0
2005-12-30 01:45:00,86.183,86.231,86.178,86.19,1146400000.0
2005-12-30 01:50:00,86.184,86.218,86.173,86.18,1012399992.0
2005-12-30 01:55:00,86.204,86.232,86.189,86.199,941000000.0
2005-12-30 02:00:00,86.214,86.225,86.116,86.123,1100399987.0
2005-12-30 02:05:00,86.13,86.197,86.123,86.197,959099999.0
2005-12-30 02:10:00,86.191,86.235,86.173,86.235,804599998.0
2005-12-30 02:15:00,86.248,86.256,86.207,86.233,929399998.0
2005-12-30 02:20:00,86.236,86.241,86.201,86.217,857400000.0
2005-12-30 02:25:00,86.202,86.285,86.202,86.252,997500006.0
2005-12-30 02:30:00,86.281,86.327,86.266,86.326,981299994.0
2005-12-30 02:35:00,86.305,86.349,86.286,86.326,983999998.0
2005-12-30 02:40:00,86.34,86.345,86.302,86.333,870100001.0
2005-12-30 02:45:00,86.313,86.348,86.306,86.329,1038499997.0
2005-12-30 02:50:00,86.326,86.37,86.317,86.317,1027700002.0
2005-12-30 02:55:00,86.337,86.403,86.324,86.38,1074699989.0
2005-12-30 03:00:00,86.388,86.404,86.336,86.359,900900003.0
2005-12-30 03:05:00,86.352,86.372,86.291,86.316,987299993.0
2005-12-30 03:10:00,86.329,86.345,86.265,86.302,919700002.0
2005-12-30 03:15:00,86.33,86.331,86.262,86.282,1051299992.0
2005-12-30 03:20:00,86.274,86.31,86.227,86.23,1000699992.0
2005-12-30 03:25:00,86.255,86.277,86.209,86.234,949999995.0
2005-12-30 03:30:00,86.252,86.268,86.191,86.217,1046500003.0
2005-12-30 03:35:00,86.233,86.261,86.212,86.245,725100003.0
2005-12-30 03:40:00,86.232,86.257,86.201,86.23,854599996.0
2005-12-30 03:45:00,86.247,86.258,86.215,86.242,818099996.0
2005-12-30 03:50:00,86.2,86.27,86.2,86.252,841299997.0
2005-12-30 03:55:00,86.253,86.26,86.219,86.227,866100001.0
2005-12-30 04:00:00,86.237,86.293,86.207,86.274,692600002.0
2005-12-30 04:05:00,86.284,86.333,86.284,86.333,874499995.0
2005-12-30 04:10:00,86.338,86.359,86.306,86.34,736900000.0
2005-12-30 04:15:00,86.336,86.38,86.318,86.337,1141399994.0
2005-12-30 04:20:00,86.318,86.36,86.3,86.335,574899997.0
2005-12-30 04:25:00,86.327,86.346,86.303,86.321,914399993.0
2005-12-30 04:30:00,86.324,86.449,86.306,86.437,1037900003.0
2005-12-30 04:35:00,86.424,86.444,86.399,86.43,856299991.0
2005-12-30 04:40:00,86.424,86.458,86.397,86.456,918399996.0
2005-12-30 04:45:00,86.435,86.453,86.395,86.453,992400001.0
2005-12-30 04:50:00,86.45,86.45,86.391,86.411,1043899999.0
2005-12-30 04:55:00,86.379,86.404,86.357,86.374,737399994.0
2005-12-30 05:00:00,86.381,86.435,86.37,86.419,879800000.0
2005-12-30 05:05:00,86.432,86.435,86.392,86.421,917099999.0
2005-12-30 05:10:00,86.404,86.438,86.386,86.394,1003999994.0
2005-12-30 05:15:00,86.405,86.42,86.209,86.215,1077099995.0
2005-12-30 05:20:00,86.239,86.251,86.061,86.07,919899988.0
2005-12-30 05:25:00,86.059,86.101,86.042,86.066,864299998.0
2005-12-30 05:30:00,86.092,86.098,86.009,86.016,933400002.0
2005-12-30 05:35:00,86.012,86.012,85.911,85.929,831399999.0
2005-12-30 05:40:00,85.927,85.997,85.887,85.976,958599998.0
2005-12-30 05:45:00,86.004,86.043,85.974,85.974,966599998.0
2005-12-30 05:50:00,85.996,86.018,85.972,86.011,882499996.0
2005-12-30 05:55:00,86.005,86.005,85.947,85.995,795199998.0
2005-12-30 06:00:00,86.002,86.01,85.907,85.945,987799994.0
2005-12-30 06:05:00,85.947,85.982,85.937,85.968,922899998.0
2005-12-30 06:10:00,85.943,85.961,85.895,85.895,834799995.0
2005-12-30 06:15:00,85.9,85.934,85.891,85.891,749899994.0
2005-12-30 06:20:00,85.913,85.949,85.896,85.943,884400005.0
2005-12-30 06:25:00,85.947,86.002,85.946,85.984,824900000.0
2005-12-30 06:30:00,85.98,85.987,85.936,85.945,975200001.0
2005-12-30 06:35:00,85.932,85.986,85.926,85.956,987999999.0
2005-12-30 06:40:00,85.973,85.979,85.928,85.955,986600000.0
2005-12-30 06:45:00,85.955,85.973,85.926,85.942,775499998.0
2005-12-30 06:50:00,85.948,85.968,85.904,85.942,1068100002.0
2005-12-30 06:55:00,85.941,85.973,85.926,85.943,795000002.0
2005-12-30 07:00:00,85.955,85.983,85.931,85.965,675600000.0
2005-12-30 07:05:00,85.95,85.983,85.927,85.958,810099995.0
2005-12-30 07:10:00,85.948,85.98,85.941,85.964,848299996.0
2005-12-30 07:15:00,85.959,85.968,85.918,85.943,1138300000.0
2005-12-30 07:20:00,85.926,85.978,85.926,85.978,826999999.0
2005-12-30 07:25:00,85.977,86.021,85.955,86.004,917100000.0
2005-12-30 07:30:00,86.018,86.049,85.977,85.995,869599992.0
2005-12-30 07:35:00,85.971,86.012,85.965,85.986,1149199994.0
2005-12-30 07:40:00,85.976,86.005,85.963,85.973,766400001.0
2005-12-30 07:45:00,85.972,85.998,85.94,85.998,1396100001.0
2005-12-30 07:50:00,85.995,86.023,85.932,85.993,732599998.0
2005-12-30 07:55:00,86.006,86.093,85.99,86.073,829800002.0
2005-12-30 08:00:00,86.072,86.086,86.044,86.055,995700002.0
2005-12-30 08:05:00,86.068,86.126,86.051,86.118,939600001.0
2005-12-30 08:10:00,86.113,86.137,86.089,86.096,926999995.0
2005-12-30 08:15:00,86.103,86.11,86.063,86.085,895599997.0
2005-12-30 08:20:00,86.063,86.082,86.034,86.053,846799996.0
2005-12-30 08:25:00,86.011,86.072,86.011,86.058,897499999.0
2005-12-30 08:30:00,86.059,86.082,86.012,86.03,1062799997.0
2005-12-30 08:35:00,86.035,86.057,86.015,86.036,897899993.0
2005-12-30 08:40:00,86.03,86.074,86.023,86.045,1111599996.0
2005-12-30 08:45:00,86.031,86.067,86.018,86.036,798800000.0
2005-12-30 08:50:00,86.037,86.05,86.007,86.027,906700001.0
2005-12-30 08:55:00,86.022,86.092,86.012,86.065,855899998.0
2005-12-30 09:00:00,86.072,86.092,86.05,86.056,866200002.0
2005-12-30 09:05:00,86.081,86.109,86.067,86.087,740600005.0
2005-12-30 09:10:00,86.076,86.115,86.041,86.054,735999992.0
2005-12-30 09:15:00,86.057,86.103,86.041,86.098,813499997.0
2005-12-30 09:20:00,86.086,86.106,86.035,86.053,776299996.0
2005-12-30 09:25:00,86.083,86.092,86.001,86.02,902399997.0
2005-12-30 09:30:00,86.036,86.046,85.99,86.046,782799994.0
2005-12-30 09:35:00,86.054,86.062,85.996,86.02,971599997.0
2005-12-30 09:40:00,85.985,86.056,85.983,86.032,809500004.0
2005-12-30 09:45:00,86.037,86.037,85.996,86.01,1072100000.0
2005-12-30 09:50:00,86.027,86.119,85.999,86.101,826899995.0
2005-12-30 09:55:00,86.107,86.115,86.061,86.097,991699999.0
2005-12-30 10:00:00,86.088,86.109,86.039,86.062,926600000.0
2005-12-30 10:05:00,86.04,86.104,86.033,86.078,1111599994.0
2005-12-30 10:10:00,86.089,86.129,86.072,86.129,778199994.0
2005-12-30 10:15:00,86.128,86.153,86.08,86.096,800500001.0
2005-12-30 10:20:00,86.086,86.086,86.006,86.011,1129700000.0
2005-12-30 10:25:00,86.022,86.037,85.957,85.975,1027600001.0
2005-12-30 10:30:00,85.997,86.011,85.882,85.947,836000005.0
2005-12-30 10:35:00,85.952,86.008,85.946,85.985,973499995.0
2005-12-30 10:40:00,86.007,86.06,85.998,86.034,1126199994.0
2005-12-30 10:45:00,86.016,86.067,86.004,86.067,985900005.0
2005-12-30 10:50:00,86.071,86.077,86.024,86.039,686100000.0
2005-12-30 10:55:00,86.045,86.059,86.006,86.016,926899998.0
2005-12-30 11:00:00,86.028,86.056,85.966,86.018,1058899995.0
2005-12-30 11:05:00,86.025,86.037,85.972,86.016,757199991.0
2005-12-30 11:10:00,86.019,86.053,85.996,85.996,1034400003.0
2005-12-30 11:15:00,86.018,86.045,85.998,86.009,745100002.0
2005-12-30 11:20:00,86.023,86.094,86.017,86.038,873000001.0
2005-12-30 11:25:00,86.04,86.112,86.027,86.111,1016099995.0
2005-12-30 11:30:00,86.094,86.117,86.069,86.093,868299995.0
2005-12-30 11:35:00,86.073,86.087,86.039,86.071,847799998.0
2005-12-30 11:40:00,86.037,86.126,86.037,86.118,916499998.0
2005-12-30 11:45:00,86.107,86.168,86.1,86.146,1177600002.0
2005-12-30 11:50:00,86.133,86.155,86.075,86.096,1176999996.0
2005-12-30 11:55:00,86.113,86.122,86.075,86.085,877499994.0
2005-12-30 12:00:00,86.089,86.118,86.063,86.1,828700001.0
2005-12-30 12:05:00,86.097,86.111,86.033,86.092,921399999.0
2005-12-30 12:10:00,86.091,86.115,86.069,86.085,667700002.0
2005-12-30 12:15:00,86.073,86.105,86.067,86.071,878000004.0
2005-12-30 12:20:00,86.084,86.094,86.048,86.072,863300001.0
2005-12-30 12:25:00,86.075,86.093,86.047,86.08,1095199993.0
2005-12-30 12:30:00,86.063,86.098,86.046,86.073,1046600003.0
2005-12-30 12:35:00,86.097,86.097,86.055,86.071,899700007.0
2005-12-30 12:40:00,86.076,86.131,86.076,86.099,893999999.0
2005-12-30 12:45:00,86.121,86.153,86.091,86.126,898400002.0
2005-12-30 12:50:00,86.134,86.139,86.085,86.122,1053699994.0
2005-12-30 12:55:00,86.12,86.135,86.095,86.122,852700008.0
2005-12-30 13:00:00,86.116,86.14,86.099,86.12,956800000.0
2005-12-30 13:05:00,86.131,86.133,86.091,86.112,1118099993.0
2005-12-30 13:10:00,86.103,86.132,86.085,86.105,735099996.0
2005-12-30 13:15:00,86.103,86.116,86.057,86.095,1064799997.0
2005-12-30 13:20:00,86.096,86.107,86.061,86.087,999899997.0
2005-12-30 13:25:00,86.089,86.152,86.084,86.099,844599997.0
2005-12-30 13:30:00,86.086,86.145,86.086,86.145,1033300006.0
2005-12-30 13:35:00,86.13,86.146,86.098,86.112,1151900002.0
2005-12-30 13:40:00,86.127,86.201,86.115,86.181,963499995.0
2005-12-30 13:45:00,86.16,86.187,86.08,86.127,1059500002.0
2005-12-30 13:50:00,86.13,86.174,86.114,86.15,1093199993.0
2005-12-30 13:55:00,86.139,86.162,86.121,86.158,895000005.0
2005-12-30 14:00:00,86.135,86.176,86.112,86.161,759899993.0
2005-12-30 14:05:00,86.161,86.179,86.107,86.115,837199999.0
2005-12-30 14:10:00,86.145,86.167,86.117,86.156,961000002.0
2005-12-30 14:15:00,86.136,86.172,86.109,86.145,1120200001.0
2005-12-30 14:20:00,86.15,86.162,86.119,86.137,776599999.0
2005-12-30 14:25:00,86.119,86.148,86.105,86.135,966999998.0
2005-12-30 14:30:00,86.132,86.186,86.112,86.183,1126399993.0
2005-12-30 14:35:00,86.184,86.264,86.17,86.257,867999996.0
2005-12-30 14:40:00,86.262,86.267,86.171,86.199,733700002.0
2005-12-30 14:45:00,86.191,86.191,86.122,86.132,831699998.0
2005-12-30 14:50:00,86.131,86.157,86.12,86.135,849099992.0
2005-12-30 14:55:00,86.12,86.152,86.117,86.135,809899995.0
2005-12-30 15:00:00,86.13,86.175,86.112,86.144,974300005.0
2005-12-30 15:05:00,86.159,86.183,86.125,86.136,1033400001.0
2005-12-30 15:10:00,86.144,86.177,86.121,86.162,876000002.0
2005-12-30 15:15:00,86.165,86.194,86.144,86.178,963699999.0
2005-12-30 15:20:00,86.196,86.202,86.134,86.15,940000002.0
2005-12-30 15:25:00,86.129,86.145,86.071,86.124,923699995.0
2005-12-30 15:30:00,86.115,86.16,86.115,86.146,947900003.0
2005-12-30 15:35:00,86.156,86.166,86.117,86.132,880899995.0
2005-12-30 15:40:00,86.122,86.138,86.05,86.092,1100999991.0
2005-12-30 15:45:00,86.098,86.113,86.04,86.042,1061400007.0
2005-12-30 15:50:00,86.065,86.089,86.025,86.074,877699996.0
2005-12-30 15:55:00,86.07,86.111,86.068,86.098,934399987.0
2005-12-30 16:00:00,86.099,86.15,86.09,86.12,964899995.0
2005-12-30 16:05:00,86.149,86.156,86.098,86.101,905599997.0
2005-12-30 16:10:00,86.119,86.144,86.096,86.111,719599991.0
2005-12-30 16:15:00,86.144,86.163,86.099,86.156,866399993.0
2005-12-30 16:20:00,86.16,86.211,86.139,86.174,937599997.0
2005-12-30 16:25:00,86.177,86.19,86.138,86.163,1053800002.0
2005-12-30 16:30:00,86.136,86.185,86.125,86.17,1005999996.0
2005-12-30 16:35:00,86.158,86.235,86.158,86.23,1017499994.0
2005-12-30 16:40:00,86.229,86.305,86.205,86.243,908700003.0
2005-12-30 16:45:00,86.248,86.287,86.229,86.247,1075399993.0
2005-12-30 16:50:00,86.251,86.335,86.251,86.295,870500005.0
2005-12-30 16:55:00,86.298,86.325,86.226,86.23,847100000.0
2005-12-30 17:00:00,86.251,86.279,86.221,86.244,1023699993.0
2005-12-30 17:05:00,86.252,86.276,86.223,86.246,849200000.0
2005-12-30 17:10:00,86.245,86.292,86.239,86.285,939000000.0
2005-12-30 17:15:00,86.275,86.298,86.254,86.27,885999997.0
2005-12-30 17:20:00,86.278,86.309,86.272,86.295,963899997.0
2005-12-30 17:25:00,86.284,86.334,86.284,86.31,876499997.0
2005-12-30 17:30:00,86.324,86.383,86.317,86.359,862600009.0
2005-12-30 17:35:00,86.352,86.416,86.35,86.379,963799999.0
2005-12-30 17:40:00,86.369,86.41,86.346,86.41,975099998.0
2005-12-30 17:45:00,86.38,86.431,86.379,86.411,828400001.0
2005-12-30 17:50:00,86.408,86.459,86.408,86.456,1042199998.0
2005-12-30 17:55:00,86.45,86.529,86.413,86.505,964399999.0
2005-12-30 18:00:00,86.495,86.549,86.442,86.457,5133499977.0
2005-12-30 18:05:00,86.439,86.487,86.433,86.455,9130499973.0
2005-12-30 18:10:00,86.463,86.512,86.455,86.466,7009299977.0
2005-12-30 18:15:00,86.439,86.55,86.418,86.454,6649099979.0
2005-12-30 18:20:00,86.433,86.58,86.424,86.46,8484299974.0
2005-12-30 18:25:00,86.54,86.57,86.4,86.43,7264199966.0
2005-12-30 18:30:00,86.407,86.455,86.398,86.422,6827699995.0
2005-12-30 18:35:00,86.422,86.458,86.381,86.402,5249599983.0
2005-12-30 18:40:00,86.41,86.428,86.342,86.388,4380299991.0
2005-12-30 18:45:00,86.396,86.411,86.369,86.398,4241599983.0
2005-12-30 18:50:00,86.404,86.438,86.371,86.428,4389199991.0
2005-12-30 18:55:00,86.416,86.535,86.416,86.49,4447399987.0
2005-12-30 19:00:00,86.486,86.529,86.447,86.493,3151699991.0
2005-12-30 19:05:00,86.512,86.55,86.423,86.435,3565299991.0
2005-12-30 19:10:00,86.402,86.498,86.387,86.48,1598399998.0
2005-12-30 19:15:00,86.475,86.514,86.455,86.49,2833799981.0
2005-12-30 19:20:00,86.472,86.496,86.419,86.483,3512799980.0
2005-12-30 19:25:00,86.483,86.53,86.454,86.517,4312099991.0
2005-12-30 19:30:00,86.531,86.535,86.477,86.488,3266099990.0
2005-12-30 19:35:00,86.498,86.512,86.4,86.422,3701899989.0
2005-12-30 19:40:00,86.451,86.484,86.37,86.387,2959599994.0
2005-12-30 19:45:00,86.357,86.436,86.354,86.405,2871899997.0
2005-12-30 19:50:00,86.397,86.467,86.397,86.45,2676699990.0
2005-12-30 19:55:00,86.443,86.591,86.441,86.524,2840899994.0
2005-12-30 20:00:00,86.532,86.568,86.47,86.539,2225699996.0
2005-12-30 20:05:00,86.53,86.603,86.507,86.557,2987999999.0
2005-12-30 20:10:00,86.563,86.593,86.551,86.59,3890099982.0
2005-12-30 20:15:00,86.583,86.596,86.548,86.57,2340399995.0
2005-12-30 20:20:00,86.568,86.597,86.545,86.551,3098999997.0
2005-12-30 20:25:00,86.551,86.585,86.532,86.558,4169399994.0
2005-12-30 20:30:00,86.564,86.612,86.542,86.578,4353399982.0
2005-12-30 20:35:00,86.605,86.62,86.571,86.593,3127400011.0
2005-12-30 20:40:00,86.595,86.6,86.551,86.58,4955999978.0
2005-12-30 20:45:00,86.589,86.589,86.522,86.539,3670999991.0
2005-12-30 20:50:00,86.562,86.585,86.525,86.557,3677199981.0
2005-12-30 20:55:00,86.575,86.581,86.53,86.564,5003099969.0
2005-12-30 21:00:00,86.55,86.575,86.526,86.538,3505199987.0
2005-12-30 21:05:00,86.558,86.577,86.51,86.54,3716799991.0
2005-12-30 21:10:00,86.555,86.57,86.521,86.544,2433600000.0
2005-12-30 21:15:00,86.539,86.582,86.532,86.533,3892699996.0
2005-12-30 21:20:00,86.551,86.58,86.542,86.56,4581299994.0
2005-12-30 21:25:00,86.56,86.575,86.53,86.56,2814199993.0
2005-12-30 21:30:00,86.54,86.592,86.53,86.575,1689199998.0
2005-12-30 21:35:00,86.565,86.588,86.542,86.543,1922899990.0
2005-12-30 21:40:00,86.524,86.57,86.523,86.546,2312800001.0
2005-12-30 21:45:00,86.555,86.568,86.52,86.537,1878699999.0
2005-12-30 21:50:00,86.537,86.594,86.536,86.576,1680500001.0
2005-12-30 21:55:00,86.583,86.594,86.553,86.582,1375099995.0
2005-12-30 22:00:00,86.584,86.602,86.548,86.6,3119899998.0
2005-12-30 22:05:00,86.58,86.605,86.559,86.577,1080499997.0
2005-12-30 22:10:00,86.587,86.587,86.528,86.548,1753900006.0
2005-12-30 22:15:00,86.551,86.556,86.479,86.5,1440799991.0
2005-12-30 22:20:00,86.486,86.541,86.485,86.515,1745300005.0
2005-12-30 22:25:00,86.497,86.522,86.469,86.488,1398399993.0
2005-12-30 22:30:00,86.486,86.489,86.435,86.463,2407900002.0
2005-12-30 22:35:00,86.457,86.485,86.429,86.432,1228099998.0
2005-12-30 22:40:00,86.431,86.487,86.426,86.458,1520299998.0
2005-12-30 22:45:00,86.457,86.469,86.393,86.406,1478999996.0
2005-12-30 22:50:00,86.395,86.467,86.386,86.422,1459899997.0
2005-12-30 22:55:00,86.443,86.469,86.33,86.372,1647100003.0
2005-12-30 23:00:00,86.41,86.424,86.322,86.396,1133499995.0
2005-12-30 23:05:00,86.396,86.427,86.372,86.396,864899998.0
2005-12-30 23:10:00,86.392,86.436,86.367,86.411,948999993.0
2005-12-30 23:15:00,86.412,86.438,86.4,86.421,1001700003.0
2005-12-30 23:20:00,86.437,86.477,86.356,86.477,1053500002.0
2005-12-30 23:25:00,86.435,86.459,86.39,86.422,912599999.0
2005-12-30 23:30:00,86.417,86.477,86.406,86.426,987300001.0
2005-12-30 23:35:00,86.445,86.45,86.352,86.407,977400006.0
2005-12-30 23:40:00,86.433,86.466,86.409,86.452,1180099999.0
2005-12-30 23:45:00,86.445,86.48,86.437,86.465,990099998.0
2005-12-30 23:50:00,86.441,86.47,86.398,86.433,839999998.0
2005-12-30 23:55:00,86.428,86.44,86.36,86.38,887299997.0
2006-01-02 00:00:00,86.241,86.254,86.209,86.228,946700004.0
2006-01-02 00:05:00,86.237,86.256,86.212,86.225,948599998.0
2006-01-02 00:10:00,86.223,86.26,86.222,86.222,1146899994.0
2006-01-02 00:15:00,86.242,86.257,86.216,86.235,964100008.0
2006-01-02 00:20:00,86.249,86.256,86.217,86.219,1151999999.0
2006-01-02 00:25:00,86.24,86.257,86.222,86.245,1009999995.0
2006-01-02 00:30:00,86.238,86.257,86.213,86.25,806400006.0
2006-01-02 00:35:00,86.227,86.257,86.22,86.251,1194500012.0
2006-01-02 00:40:00,86.246,86.258,86.201,86.218,908600002.0
2006-01-02 00:45:00,86.24,86.257,86.216,86.234,709399996.0
2006-01-02 00:50:00,86.259,86.259,86.216,86.24,986500002.0
2006-01-02 00:55:00,86.242,86.259,86.226,86.229,886499999.0
2006-01-02 01:00:00,86.228,86.259,86.21,86.247,898899997.0
2006-01-02 01:05:00,86.25,86.255,86.217,86.249,924799999.0
2006-01-02 01:10:00,86.243,86.255,86.225,86.235,881799998.0
2006-01-02 01:15:00,86.239,86.256,86.218,86.242,1039699998.0
2006-01-02 01:20:00,86.233,86.261,86.218,86.231,1038999990.0
2006-01-02 01:25:00,86.232,86.259,86.228,86.245,1113499994.0
2006-01-02 01:30:00,86.231,86.257,86.209,86.248,960800001.0
2006-01-02 01:35:00,86.237,86.253,86.225,86.235,1029899997.0
2006-01-02 01:40:00,86.244,86.258,86.208,86.22,995699998.0
2006-01-02 01:45:00,86.247,86.255,86.221,86.221,1108199998.0
2006-01-02 01:50:00,86.24,86.255,86.217,86.217,780399996.0
2006-01-02 01:55:00,86.223,86.255,86.221,86.246,785600000.0
2006-01-02 02:00:00,86.248,86.26,86.215,86.242,1037200001.0
2006-01-02 02:05:00,86.228,86.257,86.216,86.234,769100005.0
2006-01-02 02:10:00,86.227,86.255,86.225,86.24,954999996.0
2006-01-02 02:15:00,86.246,86.263,86.224,86.229,1257400002.0
2006-01-02 02:20:00,86.234,86.255,86.218,86.238,824799992.0
2006-01-02 02:25:00,86.248,86.257,86.218,86.229,1023799993.0
2006-01-02 02:30:00,86.253,86.258,86.217,86.258,757399993.0
2006-01-02 02:35:00,86.236,86.26,86.211,86.237,885500002.0
2006-01-02 02:40:00,86.244,86.255,86.208,86.237,778399998.0
2006-01-02 02:45:00,86.234,86.253,86.218,86.23,1009499988.0
2006-01-02 02:50:00,86.249,86.257,86.217,86.243,882000002.0
2006-01-02 02:55:00,86.24,86.256,86.217,86.23,949899995.0
2006-01-02 03:00:00,86.249,86.258,86.219,86.238,889299999.0
2006-01-02 03:05:00,86.242,86.257,86.222,86.252,924499998.0
2006-01-02 03:10:00,86.243,86.261,86.209,86.241,1076699998.0
2006-01-02 03:15:00,86.232,86.257,86.223,86.228,879700002.0
2006-01-02 03:20:00,86.251,86.259,86.219,86.239,954899997.0
2006-01-02 03:25:00,86.247,86.257,86.218,86.225,869799992.0
2006-01-02 03:30:00,86.251,86.254,86.209,86.234,1067399995.0
2006-01-02 03:35:00,86.243,86.262,86.219,86.227,914499998.0
2006-01-02 03:40:00,86.238,86.251,86.198,86.242,1163099997.0
2006-01-02 03:45:00,86.247,86.259,86.222,86.257,989099997.0
2006-01-02 03:50:00,86.247,86.261,86.202,86.238,826100008.0
2006-01-02 03:55:00,86.238,86.253,86.211,86.237,892699992.0
2006-01-02 04:00:00,86.251,86.258,86.212,86.234,628600001.0
2006-01-02 04:05:00,86.242,86.254,86.208,86.243,1094000004.0
2006-01-02 04:10:00,86.252,86.259,86.22,86.229,1018699989.0
2006-01-02 04:15:00,86.229,86.257,86.212,86.235,895699996.0
2006-01-02 04:20:00,86.223,86.253,86.22,86.242,716300000.0
2006-01-02 04:25:00,86.252,86.258,86.22,86.243,832099994.0
2006-01-02 04:30:00,86.227,86.257,86.223,86.237,995100000.0
2006-01-02 04:35:00,86.256,86.264,86.209,86.228,724400003.0
2006-01-02 04:40:00,86.246,86.256,86.215,86.25,997099999.0
2006-01-02 04:45:00,86.236,86.258,86.21,86.247,800300001.0
2006-01-02 04:50:00,86.242,86.257,86.217,86.252,900100003.0
2006-01-02 04:55:00,86.225,86.257,86.213,86.24,894799998.0
2006-01-02 05:00:00,86.245,86.255,86.215,86.235,862299998.0
2006-01-02 05:05:00,86.235,86.259,86.206,86.25,1021199996.0
2006-01-02 05:10:00,86.245,86.256,86.195,86.237,1092599998.0
2006-01-02 05:15:00,86.234,86.256,86.213,86.238,812099994.0
2006-01-02 05:20:00,86.239,86.261,86.221,86.23,1259999998.0
2006-01-02 05:25:00,86.229,86.257,86.211,86.224,848499994.0
2006-01-02 05:30:00,86.232,86.257,86.223,86.242,984499997.0
2006-01-02 05:35:00,86.25,86.257,86.207,86.251,1012199997.0
2006-01-02 05:40:00,86.247,86.257,86.209,86.25,810799997.0
2006-01-02 05:45:00,86.234,86.258,86.216,86.232,812200005.0
2006-01-02 05:50:00,86.238,86.258,86.213,86.23,777400006.0
2006-01-02 05:55:00,86.232,86.26,86.217,86.239,936599996.0
2006-01-02 06:00:00,86.221,86.257,86.217,86.239,1044800010.0
2006-01-02 06:05:00,86.24,86.256,86.217,86.254,627599996.0
2006-01-02 06:10:00,86.252,86.256,86.215,86.223,829500002.0
2006-01-02 06:15:00,86.236,86.253,86.212,86.235,1021499993.0
2006-01-02 06:20:00,86.243,86.255,86.221,86.235,1002900000.0
2006-01-02 06:25:00,86.238,86.255,86.206,86.25,879599998.0
2006-01-02 06:30:00,86.244,86.262,86.221,86.239,1019900002.0
2006-01-02 06:35:00,86.226,86.256,86.223,86.237,858799998.0
2006-01-02 06:40:00,86.242,86.261,86.221,86.234,1073499998.0
2006-01-02 06:45:00,86.248,86.257,86.226,86.235,939200003.0
2006-01-02 06:50:00,86.223,86.258,86.22,86.246,790599996.0
2006-01-02 06:55:00,86.236,86.255,86.219,86.248,774300006.0
2006-01-02 07:00:00,86.25,86.255,86.221,86.242,810300001.0
2006-01-02 07:05:00,86.243,86.262,86.201,86.251,896399996.0
2006-01-02 07:10:00,86.234,86.252,86.219,86.239,798600000.0
2006-01-02 07:15:00,86.241,86.263,86.215,86.244,1223600004.0
2006-01-02 07:20:00,86.243,86.254,86.21,86.238,787899990.0
2006-01-02 07:25:00,86.247,86.255,86.212,86.23,1100100000.0
2006-01-02 07:30:00,86.24,86.257,86.22,86.247,1119000001.0
2006-01-02 07:35:00,86.234,86.26,86.22,86.247,995100001.0
2006-01-02 07:40:00,86.234,86.262,86.219,86.24,867700000.0
2006-01-02 07:45:00,86.222,86.257,86.198,86.242,1165299988.0
2006-01-02 07:50:00,86.243,86.255,86.19,86.233,881799994.0
2006-01-02 07:55:00,86.237,86.258,86.212,86.236,839399993.0
2006-01-02 08:00:00,86.243,86.26,86.22,86.248,892299994.0
2006-01-02 08:05:00,86.24,86.258,86.223,86.235,1105399993.0
2006-01-02 08:10:00,86.22,86.254,86.214,86.252,1129199989.0
2006-01-02 08:15:00,86.232,86.256,86.222,86.247,815299997.0
2006-01-02 08:20:00,86.246,86.258,86.224,86.241,852099996.0
2006-01-02 08:25:00,86.211,86.257,86.211,86.243,881999994.0
2006-01-02 08:30:00,86.237,86.26,86.221,86.222,1136499989.0
2006-01-02 08:35:00,86.224,86.254,86.218,86.241,605600000.0
2006-01-02 08:40:00,86.23,86.255,86.214,86.23,1103199992.0
2006-01-02 08:45:00,86.233,86.255,86.225,86.235,1028500001.0
2006-01-02 08:50:00,86.241,86.255,86.21,86.252,927200005.0
2006-01-02 08:55:00,86.237,86.254,86.218,86.252,836599997.0
2006-01-02 09:00:00,86.229,86.265,86.222,86.245,1048899999.0
2006-01-02 09:05:00,86.245,86.26,86.214,86.245,808499998.0
2006-01-02 09:10:00,86.224,86.257,86.221,86.235,734599998.0
2006-01-02 09:15:00,86.237,86.258,86.218,86.218,961499995.0
2006-01-02 09:20:00,86.253,86.259,86.207,86.223,822699993.0
2006-01-02 09:25:00,86.24,86.256,86.219,86.228,745699997.0
2006-01-02 09:30:00,86.23,86.253,86.216,86.239,859399995.0
2006-01-02 09:35:00,86.239,86.255,86.22,86.243,735600000.0
2006-01-02 09:40:00,86.219,86.255,86.21,86.252,892600000.0
2006-01-02 09:45:00,86.253,86.261,86.216,86.234,1061199999.0
2006-01-02 09:50:00,86.235,86.261,86.203,86.25,929300002.0
2006-01-02 09:55:00,86.247,86.255,86.217,86.237,866300000.0
2006-01-02 10:00:00,86.218,86.257,86.218,86.243,781399999.0
2006-01-02 10:05:00,86.238,86.258,86.22,86.227,1119199999.0
2006-01-02 10:10:00,86.241,86.257,86.229,86.234,855099996.0
2006-01-02 10:15:00,86.233,86.254,86.216,86.243,845700003.0
2006-01-02 10:20:00,86.231,86.258,86.22,86.242,893599996.0
2006-01-02 10:25:00,86.235,86.254,86.217,86.247,994799995.0
2006-01-02 10:30:00,86.231,86.258,86.219,86.238,849399999.0
2006-01-02 10:35:00,86.243,86.259,86.225,86.229,1126200004.0
2006-01-02 10:40:00,86.235,86.257,86.214,86.249,1399999992.0
2006-01-02 10:45:00,86.254,86.254,86.222,86.243,1037799994.0
2006-01-02 10:50:00,86.236,86.258,86.219,86.227,1104099997.0
2006-01-02 10:55:00,86.237,86.259,86.224,86.251,1061999997.0
2006-01-02 11:00:00,86.252,86.256,86.193,86.238,919399996.0
2006-01-02 11:05:00,86.252,86.255,86.213,86.244,893899992.0
2006-01-02 11:10:00,86.227,86.255,86.224,86.242,801700004.0
2006-01-02 11:15:00,86.229,86.257,86.219,86.242,988299993.0
2006-01-02 11:20:00,86.233,86.256,86.222,86.227,724199998.0
2006-01-02 11:25:00,86.238,86.255,86.224,86.236,843400001.0
2006-01-02 11:30:00,86.24,86.26,86.219,86.224,976099998.0
2006-01-02 11:35:00,86.243,86.259,86.215,86.24,1246700000.0
2006-01-02 11:40:00,86.216,86.264,86.216,86.237,981299999.0
2006-01-02 11:45:00,86.238,86.263,86.22,86.246,1204500003.0
2006-01-02 11:50:00,86.247,86.262,86.211,86.245,1193099996.0
2006-01-02 11:55:00,86.226,86.253,86.222,86.232,888100006.0
2006-01-02 12:00:00,86.222,86.254,86.214,86.229,836000000.0
2006-01-02 12:05:00,86.244,86.26,86.194,86.241,963900002.0
2006-01-02 12:10:00,86.261,86.261,86.213,86.228,857100006.0
2006-01-02 12:15:00,86.234,86.259,86.215,86.225,833399995.0
2006-01-02 12:20:00,86.224,86.258,86.212,86.226,1166500003.0
2006-01-02 12:25:00,86.227,86.259,86.211,86.257,1285299994.0
2006-01-02 12:30:00,86.232,86.258,86.22,86.243,1151900000.0
2006-01-02 12:35:00,86.243,86.258,86.214,86.243,922499995.0
2006-01-02 12:40:00,86.249,86.262,86.213,86.243,941699995.0
2006-01-02 12:45:00,86.238,86.257,86.188,86.241,1037299991.0
2006-01-02 12:50:00,86.233,86.261,86.209,86.231,1212699993.0
2006-01-02 12:55:00,86.241,86.262,86.22,86.245,849399997.0
2006-01-02 13:00:00,86.228,86.254,86.212,86.238,753500008.0
2006-01-02 13:05:00,86.228,86.26,86.215,86.244,1083799997.0
2006-01-02 13:10:00,86.233,86.255,86.221,86.247,625199996.0
2006-01-02 13:15:00,86.238,86.255,86.219,86.227,1224400008.0
2006-01-02 13:20:00,86.236,86.256,86.226,86.245,1019499992.0
2006-01-02 13:25:00,86.233,86.256,86.225,86.241,962600001.0
2006-01-02 13:30:00,86.241,86.253,86.214,86.234,850699994.0
2006-01-02 13:35:00,86.252,86.257,86.212,86.226,992600002.0
2006-01-02 13:40:00,86.247,86.259,86.207,86.241,1172899994.0
2006-01-02 13:45:00,86.233,86.258,86.205,86.238,1144399997.0
2006-01-02 13:50:00,86.217,86.262,86.217,86.223,880400001.0
2006-01-02 13:55:00,86.243,86.256,86.221,86.229,948699997.0
2006-01-02 14:00:00,86.241,86.258,86.215,86.234,790599992.0
2006-01-02 14:05:00,86.24,86.259,86.221,86.232,870099993.0
2006-01-02 14:10:00,86.237,86.256,86.218,86.253,968899989.0
2006-01-02 14:15:00,86.251,86.257,86.212,86.246,1010699998.0
2006-01-02 14:20:00,86.239,86.254,86.222,86.23,978599987.0
2006-01-02 14:25:00,86.227,86.258,86.214,86.23,838700006.0
2006-01-02 14:30:00,86.24,86.255,86.22,86.237,1096200002.0
2006-01-02 14:35:00,86.234,86.255,86.222,86.233,927299996.0
2006-01-02 14:40:00,86.244,86.257,86.182,86.237,1090799997.0
2006-01-02 14:45:00,86.233,86.257,86.217,86.225,856499996.0
2006-01-02 14:50:00,86.24,86.258,86.22,86.244,692799995.0
2006-01-02 14:55:00,86.231,86.254,86.21,86.233,791800005.0
2006-01-02 15:00:00,86.243,86.254,86.221,86.243,1119799994.0
2006-01-02 15:05:00,86.244,86.258,86.165,86.239,1008700011.0
2006-01-02 15:10:00,86.253,86.256,86.223,86.233,932500004.0
2006-01-02 15:15:00,86.24,86.259,86.215,86.255,921900000.0
2006-01-02 15:20:00,86.257,86.26,86.222,86.238,898000004.0
2006-01-02 15:25:00,86.253,86.262,86.222,86.248,898599997.0
2006-01-02 15:30:00,86.221,86.256,86.218,86.25,868100006.0
2006-01-02 15:35:00,86.228,86.256,86.223,86.235,852399993.0
2006-01-02 15:40:00,86.236,86.269,86.21,86.21,994099992.0
2006-01-02 15:45:00,86.236,86.257,86.225,86.23,884999996.0
2006-01-02 15:50:00,86.248,86.253,86.217,86.253,842099994.0
2006-01-02 15:55:00,86.243,86.256,86.223,86.225,676900001.0
2006-01-02 16:00:00,86.238,86.263,86.209,86.223,807799998.0
2006-01-02 16:05:00,86.245,86.255,86.222,86.224,912299999.0
2006-01-02 16:10:00,86.243,86.258,86.206,86.241,763300006.0
2006-01-02 16:15:00,86.226,86.253,86.218,86.235,776899997.0
2006-01-02 16:20:00,86.239,86.256,86.22,86.229,1015100001.0
2006-01-02 16:25:00,86.255,86.255,86.216,86.254,1065399986.0
2006-01-02 16:30:00,86.243,86.257,86.223,86.232,975899999.0
2006-01-02 16:35:00,86.228,86.257,86.217,86.235,882000001.0
2006-01-02 16:40:00,86.245,86.257,86.216,86.233,1043899993.0
2006-01-02 16:45:00,86.232,86.255,86.215,86.225,1005899997.0
2006-01-02 16:50:00,86.234,86.256,86.214,86.25,967699989.0
2006-01-02 16:55:00,86.248,86.262,86.216,86.239,924799991.0
2006-01-02 17:00:00,86.246,86.257,86.209,86.244,996000003.0
2006-01-02 17:05:00,86.229,86.256,86.214,86.214,733000003.0
2006-01-02 17:10:00,86.238,86.258,86.224,86.25,817999999.0
2006-01-02 17:15:00,86.245,86.257,86.22,86.248,1036599994.0
2006-01-02 17:20:00,86.235,86.258,86.215,86.231,865500004.0
2006-01-02 17:25:00,86.243,86.256,86.22,86.245,812399999.0
2006-01-02 17:30:00,86.225,86.256,86.206,86.234,866099993.0
2006-01-02 17:35:00,86.228,86.259,86.223,86.24,986299994.0
2006-01-02 17:40:00,86.253,86.258,86.204,86.249,935999992.0
2006-01-02 17:45:00,86.229,86.259,86.219,86.245,783400000.0
2006-01-02 17:50:00,86.226,86.257,86.219,86.236,885099999.0
2006-01-02 17:55:00,86.244,86.254,86.217,86.232,1006499998.0
2006-01-02 18:00:00,86.196,86.38,86.196,86.229,6152299991.0
2006-01-02 18:05:00,86.247,86.263,86.218,86.232,7476199995.0
2006-01-02 18:10:00,86.23,86.258,86.224,86.251,7180799976.0
2006-01-02 18:15:00,86.244,86.4,86.218,86.252,6122300002.0
2006-01-02 18:20:00,86.245,86.264,86.214,86.242,6024000005.0
2006-01-02 18:25:00,86.229,86.261,86.214,86.24,7575599993.0
2006-01-02 18:30:00,86.229,86.268,86.22,86.242,7299399990.0
2006-01-02 18:35:00,86.253,86.261,86.215,86.245,5210799985.0
2006-01-02 18:40:00,86.253,86.262,86.225,86.246,4372099983.0
2006-01-02 18:45:00,86.244,86.259,86.219,86.241,3656399992.0
2006-01-02 18:50:00,86.254,86.256,86.212,86.241,4045899999.0
2006-01-02 18:55:00,86.252,86.257,86.211,86.227,4086699989.0
2006-01-02 19:00:00,86.226,86.255,86.217,86.242,2977400004.0
2006-01-02 19:05:00,86.243,86.262,86.22,86.245,3779300000.0
2006-01-02 19:10:00,86.245,86.253,86.207,86.228,2126499998.0
2006-01-02 19:15:00,86.233,86.257,86.219,86.244,2653599992.0
2006-01-02 19:20:00,86.252,86.26,86.167,86.225,3098799990.0
2006-01-02 19:25:00,86.232,86.259,86.219,86.243,4559599978.0
2006-01-02 19:30:00,86.234,86.257,86.222,86.235,3712399987.0
2006-01-02 19:35:00,86.243,86.257,86.217,86.247,3463299991.0
2006-01-02 19:40:00,86.246,86.257,86.211,86.217,2952499991.0
2006-01-02 19:45:00,86.232,86.254,86.2,86.216,2550399993.0
2006-01-02 19:50:00,86.234,86.253,86.211,86.241,2841099992.0
2006-01-02 19:55:00,86.242,86.255,86.219,86.229,2709099999.0
2006-01-02 20:00:00,86.255,86.258,86.188,86.239,2260599990.0
2006-01-02 20:05:00,86.239,86.259,86.212,86.244,2967899995.0
2006-01-02 20:10:00,86.236,86.257,86.217,86.237,4104299989.0
2006-01-02 20:15:00,86.224,86.261,86.217,86.233,2173699984.0
2006-01-02 20:20:00,86.236,86.261,86.215,86.253,3276099984.0
2006-01-02 20:25:00,86.247,86.259,86.223,86.223,3695599986.0
2006-01-02 20:30:00,86.253,86.256,86.218,86.22,4677499990.0
2006-01-02 20:35:00,86.242,86.257,86.22,86.248,2918499995.0
2006-01-02 20:40:00,86.244,86.258,86.216,86.225,5040399972.0
2006-01-02 20:45:00,86.239,86.257,86.219,86.237,3753899986.0
2006-01-02 20:50:00,86.244,86.263,86.209,86.238,3627699988.0
2006-01-02 20:55:00,86.238,86.258,86.209,86.229,4924199993.0
2006-01-02 21:00:00,86.245,86.261,86.218,86.242,3328500011.0
2006-01-02 21:05:00,86.231,86.251,86.201,86.229,3404199983.0
2006-01-02 21:10:00,86.221,86.252,86.202,86.243,2615399994.0
2006-01-02 21:15:00,86.221,86.258,86.209,86.228,3649599991.0
2006-01-02 21:20:00,86.248,86.259,86.223,86.224,4563699984.0
2006-01-02 21:25:00,86.213,86.258,86.213,86.241,2748700008.0
2006-01-02 21:30:00,86.235,86.257,86.222,86.245,1857299993.0
2006-01-02 21:35:00,86.245,86.258,86.22,86.245,1966500003.0
2006-01-02 21:40:00,86.215,86.257,86.215,86.238,2312800009.0
2006-01-02 21:45:00,86.226,86.255,86.206,86.238,2177099996.0
2006-01-02 21:50:00,86.237,86.26,86.222,86.259,1784799992.0
2006-01-02 21:55:00,86.227,86.254,86.215,86.244,1524300002.0
2006-01-02 22:00:00,86.251,86.255,86.215,86.241,3225000000.0
2006-01-02 22:05:00,86.247,86.256,86.221,86.24,1154600002.0
2006-01-02 22:10:00,86.252,86.254,86.215,86.232,1616700002.0
2006-01-02 22:15:00,86.241,86.252,86.208,86.234,1391899998.0
2006-01-02 22:20:00,86.244,86.259,86.221,86.228,1647699991.0
2006-01-02 22:25:00,86.225,86.257,86.213,86.255,1742300009.0
2006-01-02 22:30:00,86.237,86.258,86.209,86.23,2340700004.0
2006-01-02 22:35:00,86.251,86.258,86.213,86.219,1430899990.0
2006-01-02 22:40:00,86.22,86.255,86.21,86.239,1512199999.0
2006-01-02 22:45:00,86.247,86.257,86.203,86.244,1526599997.0
2006-01-02 22:50:00,86.213,86.258,86.203,86.248,1321199996.0
2006-01-02 22:55:00,86.245,86.258,86.158,86.215,1467299991.0
2006-01-02 23:00:00,86.253,86.26,86.159,86.245,1132499997.0
2006-01-02 23:05:00,86.228,86.258,86.217,86.218,928199992.0
2006-01-02 23:10:00,86.252,86.254,86.222,86.233,1082299996.0
2006-01-02 23:15:00,86.228,86.255,86.22,86.239,834099999.0
2006-01-02 23:20:00,86.247,86.26,86.218,86.26,961700003.0
2006-01-02 23:25:00,86.25,86.255,86.212,86.253,780599995.0
2006-01-02 23:30:00,86.23,86.257,86.213,86.223,1277000002.0
2006-01-02 23:35:00,86.23,86.254,86.194,86.239,899200003.0
2006-01-02 23:40:00,86.219,86.256,86.208,86.224,882799994.0
2006-01-02 23:45:00,86.235,86.255,86.221,86.228,858099993.0
2006-01-02 23:50:00,86.244,86.257,86.198,86.242,643599997.0
2006-01-02 23:55:00,86.237,86.256,86.22,86.241,931299999.0
2006-01-03 00:00:00,86.251,86.256,86.218,86.25,1063999998.0
2006-01-03 00:05:00,86.242,86.258,86.218,86.25,962499997.0
2006-01-03 00:10:00,86.225,86.258,86.22,86.237,1085499986.0
2006-01-03 00:15:00,86.23,86.258,86.22,86.231,843800001.0
2006-01-03 00:20:00,86.226,86.253,86.218,86.249,1010700002.0
2006-01-03 00:25:00,86.241,86.257,86.218,86.248,747599994.0
2006-01-03 00:30:00,86.247,86.256,86.218,86.225,663999997.0
2006-01-03 00:35:00,86.24,86.259,86.215,86.236,1079500000.0
2006-01-03 00:40:00,86.231,86.252,86.197,86.249,803900001.0
2006-01-03 00:45:00,86.235,86.448,86.219,86.421,877799995.0
2006-01-03 00:50:00,86.414,86.437,86.354,86.37,1069299997.0
2006-01-03 00:55:00,86.397,86.425,86.332,86.359,819699992.0
2006-01-03 01:00:00,86.344,86.418,86.29,86.37,1046800000.0
2006-01-03 01:05:00,86.387,86.397,86.295,86.372,954099995.0
2006-01-03 01:10:00,86.361,86.415,86.361,86.397,819799998.0
2006-01-03 01:15:00,86.384,86.419,86.343,86.376,1082399998.0
2006-01-03 01:20:00,86.343,86.393,86.28,86.293,982900003.0
2006-01-03 01:25:00,86.3,86.332,86.284,86.299,743600001.0
2006-01-03 01:30:00,86.269,86.314,86.206,86.232,1095700004.0
2006-01-03 01:35:00,86.254,86.258,86.222,86.242,722500000.0
2006-01-03 01:40:00,86.25,86.269,86.228,86.237,737300001.0
2006-01-03 01:45:00,86.263,86.299,86.236,86.256,1147199997.0
2006-01-03 01:50:00,86.24,86.256,86.113,86.142,1007800000.0
2006-01-03 01:55:00,86.149,86.168,86.116,86.129,788300000.0
2006-01-03 02:00:00,86.115,86.202,86.115,86.191,1100799996.0
2006-01-03 02:05:00,86.194,86.252,86.19,86.234,985600001.0
2006-01-03 02:10:00,86.241,86.343,86.234,86.276,925400001.0
2006-01-03 02:15:00,86.286,86.306,86.225,86.292,893299996.0
2006-01-03 02:20:00,86.284,86.332,86.265,86.311,931300003.0
2006-01-03 02:25:00,86.316,86.361,86.287,86.337,874399997.0
2006-01-03 02:30:00,86.326,86.348,86.287,86.324,1098600004.0
2006-01-03 02:35:00,86.317,86.372,86.311,86.331,1034999995.0
2006-01-03 02:40:00,86.373,86.377,86.336,86.354,941199992.0
2006-01-03 02:45:00,86.324,86.388,86.303,86.388,1076299998.0
2006-01-03 02:50:00,86.383,86.39,86.332,86.381,977899994.0
2006-01-03 02:55:00,86.379,86.385,86.337,86.37,897599990.0
2006-01-03 03:00:00,86.361,86.475,86.361,86.475,705399999.0
2006-01-03 03:05:00,86.453,86.474,86.375,86.397,1067500012.0
2006-01-03 03:10:00,86.387,86.421,86.374,86.376,875300002.0
2006-01-03 03:15:00,86.396,86.398,86.357,86.383,1045499994.0
2006-01-03 03:20:00,86.402,86.447,86.377,86.411,947300002.0
2006-01-03 03:25:00,86.438,86.458,86.414,86.436,992100002.0
2006-01-03 03:30:00,86.444,86.477,86.428,86.475,919399997.0
2006-01-03 03:35:00,86.473,86.491,86.423,86.43,836199996.0
2006-01-03 03:40:00,86.428,86.447,86.366,86.387,1081299997.0
2006-01-03 03:45:00,86.41,86.412,86.382,86.398,909899999.0
2006-01-03 03:50:00,86.372,86.405,86.33,86.348,760800001.0
2006-01-03 03:55:00,86.358,86.367,86.285,86.309,686799996.0
2006-01-03 04:00:00,86.298,86.334,86.258,86.273,752600002.0
2006-01-03 04:05:00,86.271,86.271,86.143,86.261,958700004.0
2006-01-03 04:10:00,86.257,86.356,86.242,86.318,983100002.0
2006-01-03 04:15:00,86.303,86.323,86.27,86.271,1194800000.0
2006-01-03 04:20:00,86.268,86.368,86.268,86.352,586599997.0
2006-01-03 04:25:00,86.359,86.359,86.296,86.322,819200003.0
2006-01-03 04:30:00,86.329,86.351,86.303,86.335,1185399994.0
2006-01-03 04:35:00,86.326,86.368,86.324,86.349,977699997.0
2006-01-03 04:40:00,86.342,86.353,86.309,86.346,732699998.0
2006-01-03 04:45:00,86.344,86.351,86.288,86.308,1080799995.0
2006-01-03 04:50:00,86.3,86.318,86.271,86.298,1138899997.0
2006-01-03 04:55:00,86.278,86.38,86.278,86.361,806799999.0
2006-01-03 05:00:00,86.38,86.414,86.341,86.408,785199999.0
2006-01-03 05:05:00,86.408,86.443,86.39,86.428,876500000.0
2006-01-03 05:10:00,86.391,86.425,86.331,86.416,1279999991.0
2006-01-03 05:15:00,86.399,86.422,86.382,86.412,996499990.0
2006-01-03 05:20:00,86.413,86.436,86.382,86.409,972900002.0
2006-01-03 05:25:00,86.405,86.429,86.373,86.404,879300008.0
2006-01-03 05:30:00,86.407,86.425,86.369,86.394,889800004.0
2006-01-03 05:35:00,86.377,86.396,86.356,86.383,861299993.0
2006-01-03 05:40:00,86.389,86.418,86.372,86.405,980899998.0
2006-01-03 05:45:00,86.389,86.421,86.383,86.409,779999997.0
2006-01-03 05:50:00,86.407,86.42,86.379,86.413,981699997.0
2006-01-03 05:55:00,86.417,86.422,86.383,86.385,866499995.0
2006-01-03 06:00:00,86.398,86.413,86.359,86.39,1059499998.0
2006-01-03 06:05:00,86.382,86.409,86.371,86.397,605300000.0
2006-01-03 06:10:00,86.388,86.41,86.378,86.38,843199997.0
2006-01-03 06:15:00,86.388,86.405,86.363,86.376,1012400006.0
2006-01-03 06:20:00,86.39,86.409,86.33,86.33,996000002.0
2006-01-03 06:25:00,86.334,86.369,86.312,86.349,1036500004.0
2006-01-03 06:30:00,86.336,86.398,86.336,86.366,933699996.0
2006-01-03 06:35:00,86.364,86.407,86.358,86.383,914000002.0
2006-01-03 06:40:00,86.379,86.395,86.323,86.331,1025600002.0
2006-01-03 06:45:00,86.357,86.382,86.342,86.342,706499999.0
2006-01-03 06:50:00,86.328,86.411,86.321,86.393,893999995.0
2006-01-03 06:55:00,86.381,86.411,86.373,86.393,946999988.0
2006-01-03 07:00:00,86.37,86.403,86.352,86.386,996999998.0
2006-01-03 07:05:00,86.367,86.393,86.332,86.358,831599996.0
2006-01-03 07:10:00,86.375,86.444,86.351,86.444,1100799987.0
2006-01-03 07:15:00,86.417,86.453,86.389,86.425,1063299994.0
2006-01-03 07:20:00,86.432,86.433,86.358,86.407,894800003.0
2006-01-03 07:25:00,86.409,86.432,86.363,86.393,1032700005.0
2006-01-03 07:30:00,86.399,86.42,86.377,86.405,955799997.0
2006-01-03 07:35:00,86.402,86.424,86.378,86.407,773499999.0
2006-01-03 07:40:00,86.407,86.44,86.395,86.428,916399984.0
2006-01-03 07:45:00,86.406,86.453,86.381,86.413,976100002.0
2006-01-03 07:50:00,86.413,86.434,86.365,86.416,667699998.0
2006-01-03 07:55:00,86.436,86.445,86.392,86.413,870000002.0
2006-01-03 08:00:00,86.42,86.428,86.364,86.374,650000002.0
2006-01-03 08:05:00,86.364,86.404,86.341,86.364,1121900000.0
2006-01-03 08:10:00,86.337,86.358,86.306,86.339,871899995.0
2006-01-03 08:15:00,86.353,86.367,86.296,86.309,892700007.0
2006-01-03 08:20:00,86.325,86.326,86.279,86.301,902399994.0
2006-01-03 08:25:00,86.274,86.327,86.267,86.294,1043799994.0
2006-01-03 08:30:00,86.295,86.336,86.291,86.316,1085099993.0
2006-01-03 08:35:00,86.327,86.355,86.295,86.319,765999998.0
2006-01-03 08:40:00,86.33,86.343,86.285,86.343,1107699998.0
2006-01-03 08:45:00,86.322,86.36,86.315,86.35,668000002.0
2006-01-03 08:50:00,86.354,86.367,86.312,86.346,1162899993.0
2006-01-03 08:55:00,86.327,86.387,86.323,86.359,1054899994.0
2006-01-03 09:00:00,86.37,86.383,86.319,86.319,1157500008.0
2006-01-03 09:05:00,86.351,86.358,86.292,86.335,907099989.0
2006-01-03 09:10:00,86.31,86.33,86.281,86.281,662299995.0
2006-01-03 09:15:00,86.277,86.383,86.273,86.356,971900005.0
2006-01-03 09:20:00,86.371,86.403,86.307,86.345,815599998.0
2006-01-03 09:25:00,86.351,86.358,86.309,86.327,999899992.0
2006-01-03 09:30:00,86.306,86.329,86.293,86.315,757000005.0
2006-01-03 09:35:00,86.316,86.325,86.279,86.31,882999999.0
2006-01-03 09:40:00,86.28,86.341,86.28,86.341,928299999.0
2006-01-03 09:45:00,86.34,86.351,86.298,86.346,1000900001.0
2006-01-03 09:50:00,86.343,86.378,86.315,86.344,909000005.0
2006-01-03 09:55:00,86.352,86.362,86.282,86.296,1181899992.0
2006-01-03 10:00:00,86.304,86.32,86.235,86.258,784599997.0
2006-01-03 10:05:00,86.243,86.284,86.162,86.274,1104199998.0
2006-01-03 10:10:00,86.269,86.308,86.238,86.243,893400000.0
2006-01-03 10:15:00,86.228,86.275,86.213,86.25,811700000.0
2006-01-03 10:20:00,86.285,86.321,86.243,86.26,1121199988.0
2006-01-03 10:25:00,86.256,86.363,86.256,86.341,815899999.0
2006-01-03 10:30:00,86.355,86.364,86.321,86.355,1045499994.0
2006-01-03 10:35:00,86.368,86.378,86.303,86.314,984999994.0
2006-01-03 10:40:00,86.308,86.332,86.273,86.29,1084499994.0
2006-01-03 10:45:00,86.298,86.327,86.22,86.308,986899994.0
2006-01-03 10:50:00,86.336,86.345,86.197,86.231,767800001.0
2006-01-03 10:55:00,86.248,86.278,86.226,86.261,1003500005.0
2006-01-03 11:00:00,86.25,86.284,86.205,86.24,1132699997.0
2006-01-03 11:05:00,86.223,86.25,86.187,86.229,1038899996.0
2006-01-03 11:10:00,86.245,86.253,86.208,86.224,938899988.0
2006-01-03 11:15:00,86.245,86.265,86.187,86.225,785599997.0
2006-01-03 11:20:00,86.23,86.249,86.194,86.216,738899998.0
2006-01-03 11:25:00,86.206,86.241,86.192,86.222,875800003.0
2006-01-03 11:30:00,86.231,86.242,86.196,86.208,1112700000.0
2006-01-03 11:35:00,86.227,86.24,86.198,86.218,1208199995.0
2006-01-03 11:40:00,86.185,86.238,86.185,86.203,889099994.0
2006-01-03 11:45:00,86.227,86.253,86.211,86.222,1195099996.0
2006-01-03 11:50:00,86.213,86.243,86.176,86.206,1066799999.0
2006-01-03 11:55:00,86.185,86.216,86.116,86.118,914400003.0
2006-01-03 12:00:00,86.117,86.175,86.093,86.134,979300001.0
2006-01-03 12:05:00,86.141,86.141,86.045,86.087,975299992.0
2006-01-03 12:10:00,86.108,86.108,86.037,86.073,863399996.0
2006-01-03 12:15:00,86.078,86.15,86.059,86.126,855799999.0
2006-01-03 12:20:00,86.132,86.175,86.122,86.142,988099998.0
2006-01-03 12:25:00,86.124,86.166,86.109,86.132,1242999992.0
2006-01-03 12:30:00,86.121,86.143,86.079,86.119,1035799992.0
2006-01-03 12:35:00,86.133,86.157,86.112,86.152,999399995.0
2006-01-03 12:40:00,86.147,86.167,86.121,86.14,1014099996.0
2006-01-03 12:45:00,86.175,86.213,86.128,86.172,971599991.0
2006-01-03 12:50:00,86.165,86.206,86.137,86.184,916400004.0
2006-01-03 12:55:00,86.213,86.238,86.197,86.238,667700004.0
2006-01-03 13:00:00,86.224,86.242,86.167,86.203,1101599995.0
2006-01-03 13:05:00,86.203,86.258,86.184,86.238,1169199994.0
2006-01-03 13:10:00,86.262,86.262,86.198,86.226,840199997.0
2006-01-03 13:15:00,86.226,86.315,86.219,86.312,971699996.0
2006-01-03 13:20:00,86.298,86.332,86.287,86.332,690500001.0
2006-01-03 13:25:00,86.326,86.388,86.323,86.356,904899987.0
2006-01-03 13:30:00,86.339,86.369,86.312,86.35,943699997.0
2006-01-03 13:35:00,86.36,86.388,86.332,86.361,1065200007.0
2006-01-03 13:40:00,86.365,86.385,86.328,86.37,974199996.0
2006-01-03 13:45:00,86.387,86.394,86.154,86.326,1065300000.0
2006-01-03 13:50:00,86.325,86.362,86.306,86.361,912899997.0
2006-01-03 13:55:00,86.358,86.367,86.333,86.346,1185400010.0
2006-01-03 14:00:00,86.341,86.367,86.321,86.331,978599994.0
2006-01-03 14:05:00,86.336,86.361,86.296,86.3,1097000004.0
2006-01-03 14:10:00,86.308,86.32,86.289,86.315,869400006.0
2006-01-03 14:15:00,86.301,86.349,86.29,86.335,1002199995.0
2006-01-03 14:20:00,86.322,86.336,86.288,86.291,834799998.0
2006-01-03 14:25:00,86.298,86.333,86.288,86.301,939199994.0
2006-01-03 14:30:00,86.288,86.329,86.27,86.288,749299998.0
2006-01-03 14:35:00,86.267,86.295,86.248,86.283,631899996.0
2006-01-03 14:40:00,86.274,86.289,86.177,86.195,904499997.0
2006-01-03 14:45:00,86.177,86.193,86.135,86.155,824199998.0
2006-01-03 14:50:00,86.144,86.17,86.133,86.15,882799994.0
2006-01-03 14:55:00,86.167,86.187,86.147,86.181,765599999.0
2006-01-03 15:00:00,86.161,86.234,86.161,86.205,1012300001.0
2006-01-03 15:05:00,86.196,86.296,86.153,86.256,1299700000.0
2006-01-03 15:10:00,86.283,86.346,86.251,86.346,914999997.0
2006-01-03 15:15:00,86.344,86.429,86.329,86.36,867199997.0
2006-01-03 15:20:00,86.373,86.389,86.335,86.342,870999995.0
2006-01-03 15:25:00,86.361,86.409,86.331,86.409,958799992.0
2006-01-03 15:30:00,86.399,86.413,86.366,86.406,574600000.0
2006-01-03 15:35:00,86.404,86.439,86.387,86.427,809900008.0
2006-01-03 15:40:00,86.408,86.44,86.371,86.398,925500004.0
2006-01-03 15:45:00,86.413,86.428,86.371,86.374,1061199995.0
2006-01-03 15:50:00,86.393,86.407,86.365,86.405,962199991.0
2006-01-03 15:55:00,86.388,86.453,86.384,86.418,904700002.0
2006-01-03 16:00:00,86.41,86.417,86.268,86.281,793899997.0
2006-01-03 16:05:00,86.286,86.312,86.201,86.216,846899992.0
2006-01-03 16:10:00,86.186,86.206,86.1,86.172,973899999.0
2006-01-03 16:15:00,86.181,86.202,86.145,86.162,815899991.0
2006-01-03 16:20:00,86.166,86.185,86.124,86.134,874299997.0
2006-01-03 16:25:00,86.152,86.209,86.119,86.176,770399993.0
2006-01-03 16:30:00,86.173,86.183,86.101,86.108,868900003.0
2006-01-03 16:35:00,86.066,86.093,86.037,86.052,853600004.0
2006-01-03 16:40:00,86.078,86.118,86.064,86.11,913300002.0
2006-01-03 16:45:00,86.094,86.13,86.037,86.04,1046199998.0
2006-01-03 16:50:00,86.059,86.104,85.992,86.046,1089400002.0
2006-01-03 16:55:00,86.059,86.108,86.031,86.045,851599989.0
2006-01-03 17:00:00,85.998,86.022,85.942,85.973,1120299997.0
2006-01-03 17:05:00,85.995,86.015,85.901,85.901,874899992.0
2006-01-03 17:10:00,85.933,85.956,85.89,85.91,764699999.0
2006-01-03 17:15:00,85.9,85.954,85.864,85.94,850899995.0
2006-01-03 17:20:00,85.949,85.984,85.915,85.929,965400003.0
2006-01-03 17:25:00,85.929,85.943,85.825,85.87,851100007.0
2006-01-03 17:30:00,85.861,85.888,85.803,85.888,1086399999.0
2006-01-03 17:35:00,85.889,85.919,85.838,85.849,1058599995.0
2006-01-03 17:40:00,85.846,85.851,85.79,85.825,922600000.0
2006-01-03 17:45:00,85.806,85.901,85.78,85.878,880199996.0
2006-01-03 17:50:00,85.916,86.015,85.902,85.961,1131599998.0
2006-01-03 17:55:00,85.945,85.974,85.841,85.885,1201299990.0
2006-01-03 18:00:00,85.856,85.932,85.814,85.834,6584699992.0
2006-01-03 18:05:00,85.853,85.89,85.81,85.831,8269400007.0
2006-01-03 18:10:00,85.823,85.903,85.809,85.903,7192399977.0
2006-01-03 18:15:00,85.85,85.91,85.824,85.839,5155200003.0
2006-01-03 18:20:00,85.841,85.91,85.812,85.853,8270499986.0
2006-01-03 18:25:00,85.89,85.92,85.744,85.77,7353899987.0
2006-01-03 18:30:00,85.764,85.792,85.68,85.761,7725999970.0
2006-01-03 18:35:00,85.752,85.793,85.735,85.75,4996599996.0
2006-01-03 18:40:00,85.766,85.802,85.747,85.747,4339099975.0
2006-01-03 18:45:00,85.753,85.824,85.753,85.806,3745499992.0
2006-01-03 18:50:00,85.813,85.842,85.787,85.832,4062799996.0
2006-01-03 18:55:00,85.82,85.827,85.758,85.809,4114700000.0
2006-01-03 19:00:00,85.811,85.85,85.793,85.835,2744799993.0
2006-01-03 19:05:00,85.839,85.841,85.78,85.792,3083099991.0
2006-01-03 19:10:00,85.792,85.831,85.76,85.808,2123799994.0
2006-01-03 19:15:00,85.833,85.888,85.808,85.865,2728599993.0
2006-01-03 19:20:00,85.861,85.883,85.791,85.845,3427800013.0
2006-01-03 19:25:00,85.847,85.9,85.82,85.885,4282299984.0
2006-01-03 19:30:00,85.889,85.936,85.869,85.918,3678999992.0
2006-01-03 19:35:00,85.927,85.927,85.823,85.855,3261999975.0
2006-01-03 19:40:00,85.867,85.914,85.844,85.892,3127499989.0
2006-01-03 19:45:00,85.892,85.961,85.875,85.928,2477099996.0
2006-01-03 19:50:00,85.951,85.98,85.897,85.944,2686599999.0
2006-01-03 19:55:00,85.968,86.022,85.941,85.99,2718099994.0
2006-01-03 20:00:00,85.963,86.067,85.949,86.048,2501399993.0
2006-01-03 20:05:00,86.052,86.103,86.006,86.067,3543699997.0
2006-01-03 20:10:00,86.086,86.11,86.065,86.11,3918399982.0
2006-01-03 20:15:00,86.102,86.113,86.067,86.079,1980099997.0
2006-01-03 20:20:00,86.095,86.139,86.076,86.107,2862299992.0
2006-01-03 20:25:00,86.116,86.134,86.079,86.082,3936700000.0
2006-01-03 20:30:00,86.103,86.12,86.061,86.079,4812699997.0
2006-01-03 20:35:00,86.091,86.101,86.029,86.068,3011299997.0
2006-01-03 20:40:00,86.068,86.103,86.043,86.063,4983000007.0
2006-01-03 20:45:00,86.069,86.102,86.055,86.072,3744199977.0
2006-01-03 20:50:00,86.086,86.113,86.056,86.068,3513199978.0
2006-01-03 20:55:00,86.076,86.122,86.03,86.041,4881400001.0
2006-01-03 21:00:00,86.032,86.051,85.892,85.931,3428800011.0
2006-01-03 21:05:00,85.931,86.003,85.904,85.969,3324699976.0
2006-01-03 21:10:00,85.986,86.002,85.94,85.979,2700499996.0
2006-01-03 21:15:00,86.002,86.041,85.984,86.02,3901599993.0
2006-01-03 21:20:00,86.024,86.024,85.959,85.977,4975199992.0
2006-01-03 21:25:00,85.953,86.009,85.824,85.986,2747599997.0
2006-01-03 21:30:00,85.981,86.01,85.947,86.002,1665499990.0
2006-01-03 21:35:00,85.986,86.006,85.953,85.978,2050099991.0
2006-01-03 21:40:00,85.945,85.988,85.94,85.977,2453600008.0
2006-01-03 21:45:00,85.957,86.0,85.943,85.983,2035999995.0
2006-01-03 21:50:00,85.97,86.006,85.922,85.922,1346700000.0
2006-01-03 21:55:00,85.904,85.936,85.853,85.921,1324299998.0
2006-01-03 22:00:00,85.918,85.979,85.918,85.978,2980399992.0
2006-01-03 22:05:00,85.98,85.994,85.932,85.95,1109099993.0
2006-01-03 22:10:00,85.963,85.978,85.938,85.941,1774200004.0
2006-01-03 22:15:00,85.951,86.002,85.941,85.985,1617799998.0
2006-01-03 22:20:00,86.009,86.058,85.986,86.058,1782900004.0
2006-01-03 22:25:00,86.064,86.072,86.015,86.063,1690099994.0
2006-01-03 22:30:00,86.057,86.118,86.041,86.099,2259300010.0
2006-01-03 22:35:00,86.121,86.173,86.105,86.153,1284200004.0
2006-01-03 22:40:00,86.158,86.177,86.087,86.14,1409000001.0
2006-01-03 22:45:00,86.148,86.173,86.089,86.109,1693399999.0
2006-01-03 22:50:00,86.123,86.142,86.042,86.05,1619999999.0
2006-01-03 22:55:00,86.05,86.085,85.978,85.984,1728799989.0
2006-01-03 23:00:00,86.058,86.073,85.976,85.981,1248400002.0
2006-01-03 23:05:00,85.977,86.01,85.928,85.938,953199999.0
2006-01-03 23:10:00,85.939,85.955,85.906,85.91,963300001.0
2006-01-03 23:15:00,85.912,85.933,85.798,85.8,948599997.0
2006-01-03 23:20:00,85.795,85.928,85.795,85.912,1115599988.0
2006-01-03 23:25:00,85.879,85.921,85.82,85.83,949400002.0
2006-01-03 23:30:00,85.854,85.929,85.836,85.907,1012200000.0
2006-01-03 23:35:00,85.921,85.971,85.882,85.955,901600000.0
2006-01-03 23:40:00,85.94,85.988,85.92,85.97,995499993.0
2006-01-03 23:45:00,85.979,85.994,85.958,85.963,802999991.0
2006-01-03 23:50:00,85.966,86.02,85.954,86.007,761799996.0
2006-01-03 23:55:00,85.995,86.012,85.93,85.95,898299998.0
2006-01-04 00:00:00,85.965,85.968,85.873,85.903,919899996.0
2006-01-04 00:05:00,85.902,85.961,85.871,85.883,1042299993.0
2006-01-04 00:10:00,85.896,85.944,85.891,85.905,1111499995.0
2006-01-04 00:15:00,85.903,85.955,85.885,85.913,1014599994.0
2006-01-04 00:20:00,85.908,85.973,85.885,85.927,1000600003.0
2006-01-04 00:25:00,85.952,85.994,85.908,85.944,970899999.0
2006-01-04 00:30:00,85.954,85.973,85.932,85.951,810999997.0
2006-01-04 00:35:00,85.951,85.965,85.93,85.952,924599993.0
2006-01-04 00:40:00,85.949,85.978,85.916,85.97,965500005.0
2006-01-04 00:45:00,85.962,85.993,85.951,85.974,974500003.0
2006-01-04 00:50:00,85.983,85.998,85.962,85.992,909299991.0
2006-01-04 00:55:00,85.993,86.024,85.975,86.024,758599996.0
2006-01-04 01:00:00,86.012,86.088,86.012,86.088,1108400002.0
2006-01-04 01:05:00,86.091,86.115,86.038,86.1,950199993.0
2006-01-04 01:10:00,86.118,86.154,86.104,86.13,874399999.0
2006-01-04 01:15:00,86.125,86.155,86.101,86.121,1028299999.0
2006-01-04 01:20:00,86.116,86.145,86.1,86.125,822799998.0
2006-01-04 01:25:00,86.133,86.185,86.133,86.163,1060800000.0
2006-01-04 01:30:00,86.177,86.186,86.11,86.151,1063200001.0
2006-01-04 01:35:00,86.153,86.197,86.127,86.154,893499999.0
2006-01-04 01:40:00,86.158,86.185,86.126,86.153,694100001.0
2006-01-04 01:45:00,86.159,86.18,86.074,86.095,858700001.0
2006-01-04 01:50:00,86.097,86.097,85.919,85.919,1086099992.0
2006-01-04 01:55:00,85.927,85.988,85.888,85.976,707999998.0
2006-01-04 02:00:00,85.969,86.052,85.926,86.03,1019300001.0
2006-01-04 02:05:00,86.063,86.075,86.031,86.042,986200010.0
2006-01-04 02:10:00,86.029,86.029,85.962,85.964,836900006.0
2006-01-04 02:15:00,85.974,86.01,85.934,85.965,1210700006.0
2006-01-04 02:20:00,85.975,86.035,85.95,86.035,955199995.0
2006-01-04 02:25:00,86.02,86.035,85.973,85.973,866299997.0
2006-01-04 02:30:00,85.974,86.012,85.952,85.972,934200002.0
2006-01-04 02:35:00,85.963,85.998,85.926,85.936,916500005.0
2006-01-04 02:40:00,85.968,86.003,85.906,85.994,989299999.0
2006-01-04 02:45:00,85.987,85.99,85.941,85.971,1171399991.0
2006-01-04 02:50:00,85.971,85.977,85.88,85.887,891699997.0
2006-01-04 02:55:00,85.887,85.963,85.887,85.911,952299998.0
2006-01-04 03:00:00,85.894,85.93,85.868,85.908,818299997.0
2006-01-04 03:05:00,85.885,85.918,85.856,85.892,923500003.0
2006-01-04 03:10:00,85.896,85.941,85.865,85.898,979299992.0
2006-01-04 03:15:00,85.913,86.002,85.909,85.953,928399998.0
2006-01-04 03:20:00,85.957,85.983,85.912,85.931,943799999.0
2006-01-04 03:25:00,85.929,85.948,85.873,85.89,1005499990.0
2006-01-04 03:30:00,85.891,85.925,85.862,85.898,1042800003.0
2006-01-04 03:35:00,85.905,85.915,85.858,85.879,968700006.0
2006-01-04 03:40:00,85.854,85.946,85.847,85.943,942699997.0
2006-01-04 03:45:00,85.947,85.96,85.907,85.96,885899999.0
2006-01-04 03:50:00,85.921,85.988,85.921,85.972,892800003.0
2006-01-04 03:55:00,85.958,85.979,85.929,85.941,820299999.0
2006-01-04 04:00:00,85.935,85.968,85.905,85.942,769400001.0
2006-01-04 04:05:00,85.943,85.989,85.928,85.98,875499995.0
2006-01-04 04:10:00,85.982,85.99,85.937,85.988,897200002.0
2006-01-04 04:15:00,85.964,85.964,85.855,85.9,1037799994.0
2006-01-04 04:20:00,85.892,85.965,85.892,85.964,872299998.0
2006-01-04 04:25:00,85.967,85.977,85.918,85.94,897499997.0
2006-01-04 04:30:00,85.943,86.0,85.93,85.958,901099995.0
2006-01-04 04:35:00,85.953,85.984,85.942,85.942,729499995.0
2006-01-04 04:40:00,85.934,85.966,85.928,85.946,1001300004.0
2006-01-04 04:45:00,85.948,85.988,85.943,85.988,833999999.0
2006-01-04 04:50:00,85.971,86.03,85.967,86.02,1191899988.0
2006-01-04 04:55:00,85.997,86.025,85.947,85.973,797799998.0
2006-01-04 05:00:00,85.994,85.994,85.939,85.957,865799994.0
2006-01-04 05:05:00,85.969,85.977,85.918,85.929,1049300001.0
2006-01-04 05:10:00,85.902,85.924,85.872,85.902,868199998.0
2006-01-04 05:15:00,85.933,85.949,85.888,85.932,946300004.0
2006-01-04 05:20:00,85.927,85.986,85.834,85.893,1098700004.0
2006-01-04 05:25:00,85.947,85.955,85.9,85.906,907200003.0
2006-01-04 05:30:00,85.912,85.932,85.878,85.897,923999998.0
2006-01-04 05:35:00,85.902,85.934,85.87,85.934,970399997.0
2006-01-04 05:40:00,85.919,85.96,85.907,85.96,831999994.0
2006-01-04 05:45:00,85.938,85.991,85.926,85.943,900999993.0
2006-01-04 05:50:00,85.949,85.975,85.932,85.934,1102099999.0
2006-01-04 05:55:00,85.942,85.958,85.901,85.919,844599999.0
2006-01-04 06:00:00,85.928,85.949,85.889,85.926,1131600002.0
2006-01-04 06:05:00,85.925,85.965,85.896,85.965,832699996.0
2006-01-04 06:10:00,85.964,85.964,85.918,85.94,751599999.0
2006-01-04 06:15:00,85.936,85.97,85.921,85.942,1054499997.0
2006-01-04 06:20:00,85.974,86.005,85.94,85.986,1151999989.0
2006-01-04 06:25:00,85.99,86.005,85.947,86.003,652800004.0
2006-01-04 06:30:00,85.988,85.988,85.935,85.939,902099992.0
2006-01-04 06:35:00,85.931,85.952,85.906,85.915,827800006.0
2006-01-04 06:40:00,85.932,85.957,85.909,85.927,1004899997.0
2006-01-04 06:45:00,85.94,85.981,85.936,85.965,876600000.0
2006-01-04 06:50:00,85.946,85.976,85.909,85.961,1173000002.0
2006-01-04 06:55:00,85.959,85.975,85.917,85.954,688700000.0
2006-01-04 07:00:00,85.944,85.968,85.92,85.955,880600001.0
2006-01-04 07:05:00,85.949,85.959,85.904,85.932,759999995.0
2006-01-04 07:10:00,85.923,85.935,85.87,85.908,933199996.0
2006-01-04 07:15:00,85.914,85.914,85.826,85.826,1002099996.0
2006-01-04 07:20:00,85.822,85.839,85.798,85.822,834100001.0
2006-01-04 07:25:00,85.825,85.878,85.795,85.835,1041699995.0
2006-01-04 07:30:00,85.833,85.845,85.775,85.797,747399998.0
2006-01-04 07:35:00,85.778,85.828,85.774,85.799,1096700001.0
2006-01-04 07:40:00,85.803,85.887,85.783,85.867,765900006.0
2006-01-04 07:45:00,85.854,85.882,85.816,85.83,1067100001.0
2006-01-04 07:50:00,85.832,85.868,85.804,85.814,825899997.0
2006-01-04 07:55:00,85.788,85.852,85.784,85.831,798500001.0
2006-01-04 08:00:00,85.866,85.87,85.82,85.87,781699994.0
2006-01-04 08:05:00,85.858,85.882,85.8,85.84,1024100002.0
2006-01-04 08:10:00,85.81,85.837,85.748,85.758,898099999.0
2006-01-04 08:15:00,85.756,85.794,85.732,85.764,870000003.0
2006-01-04 08:20:00,85.747,85.813,85.72,85.795,758000001.0
2006-01-04 08:25:00,85.799,85.871,85.777,85.856,863999988.0
2006-01-04 08:30:00,85.853,85.896,85.809,85.812,970399996.0
2006-01-04 08:35:00,85.831,85.844,85.794,85.832,655399998.0
2006-01-04 08:40:00,85.825,85.832,85.763,85.8,1006199996.0
2006-01-04 08:45:00,85.809,85.809,85.743,85.786,997300000.0
2006-01-04 08:50:00,85.791,85.812,85.703,85.717,952499992.0
2006-01-04 08:55:00,85.729,85.763,85.704,85.736,991399990.0
2006-01-04 09:00:00,85.728,85.811,85.703,85.798,951599998.0
2006-01-04 09:05:00,85.796,85.873,85.791,85.848,804799997.0
2006-01-04 09:10:00,85.829,85.891,85.815,85.866,930599998.0
2006-01-04 09:15:00,85.872,85.912,85.867,85.879,927100005.0
2006-01-04 09:20:00,85.897,85.958,85.84,85.875,806199995.0
2006-01-04 09:25:00,85.865,85.9,85.845,85.891,924199999.0
2006-01-04 09:30:00,85.899,85.984,85.899,85.953,903399990.0
2006-01-04 09:35:00,85.973,86.019,85.93,85.94,815499995.0
2006-01-04 09:40:00,85.924,85.965,85.912,85.945,866699998.0
2006-01-04 09:45:00,85.957,85.976,85.936,85.939,1144100002.0
2006-01-04 09:50:00,85.94,86.011,85.925,85.988,1088400005.0
2006-01-04 09:55:00,85.978,86.038,85.97,86.037,961499997.0
2006-01-04 10:00:00,86.021,86.028,85.926,85.926,904400001.0
2006-01-04 10:05:00,85.937,86.001,85.93,85.942,1045200002.0
2006-01-04 10:10:00,85.94,86.007,85.94,85.996,979499993.0
2006-01-04 10:15:00,85.983,86.028,85.968,85.977,846300003.0
2006-01-04 10:20:00,86.007,86.02,85.961,85.961,932100003.0
2006-01-04 10:25:00,85.985,86.027,85.967,86.013,903099996.0
2006-01-04 10:30:00,86.02,86.074,86.02,86.029,908500003.0
2006-01-04 10:35:00,86.041,86.092,86.019,86.055,750700000.0
2006-01-04 10:40:00,86.054,86.124,86.054,86.108,1290299997.0
2006-01-04 10:45:00,86.103,86.132,86.073,86.085,893500000.0
2006-01-04 10:50:00,86.09,86.119,86.06,86.069,1098999995.0
2006-01-04 10:55:00,86.068,86.092,86.041,86.082,1078299997.0
2006-01-04 11:00:00,86.086,86.115,86.032,86.05,896700004.0
2006-01-04 11:05:00,86.057,86.091,86.023,86.038,986300000.0
2006-01-04 11:10:00,86.042,86.102,86.042,86.064,857899996.0
2006-01-04 11:15:00,86.085,86.153,86.072,86.137,836299997.0
2006-01-04 11:20:00,86.131,86.304,86.131,86.271,963699998.0
2006-01-04 11:25:00,86.258,86.278,86.132,86.16,852299999.0
2006-01-04 11:30:00,86.174,86.273,86.16,86.226,939799993.0
2006-01-04 11:35:00,86.209,86.272,86.161,86.245,1092799994.0
2006-01-04 11:40:00,86.201,86.285,86.201,86.269,820900000.0
2006-01-04 11:45:00,86.251,86.293,86.223,86.266,935099994.0
2006-01-04 11:50:00,86.238,86.258,86.124,86.147,1149100002.0
2006-01-04 11:55:00,86.14,86.164,86.118,86.144,874299995.0
2006-01-04 12:00:00,86.127,86.186,86.106,86.168,1123899994.0
2006-01-04 12:05:00,86.19,86.202,86.132,86.167,811699996.0
2006-01-04 12:10:00,86.163,86.202,86.143,86.165,964300002.0
2006-01-04 12:15:00,86.168,86.183,86.124,86.152,859800003.0
2006-01-04 12:20:00,86.155,86.209,86.119,86.179,851299999.0
2006-01-04 12:25:00,86.181,86.227,86.166,86.227,1047400001.0
2006-01-04 12:30:00,86.224,86.337,86.192,86.332,1130399997.0
2006-01-04 12:35:00,86.32,86.342,86.256,86.285,883800002.0
2006-01-04 12:40:00,86.287,86.32,86.261,86.298,1042699994.0
2006-01-04 12:45:00,86.332,86.332,86.241,86.307,924300001.0
2006-01-04 12:50:00,86.308,86.331,86.266,86.325,949100001.0
2006-01-04 12:55:00,86.318,86.337,86.291,86.318,690999999.0
2006-01-04 13:00:00,86.31,86.343,86.282,86.307,708699999.0
2006-01-04 13:05:00,86.297,86.329,86.288,86.313,1136699997.0
2006-01-04 13:10:00,86.32,86.339,86.27,86.313,684599999.0
2006-01-04 13:15:00,86.316,86.333,86.287,86.297,997900001.0
2006-01-04 13:20:00,86.321,86.341,86.29,86.291,903600002.0
2006-01-04 13:25:00,86.304,86.336,86.274,86.322,991000003.0
2006-01-04 13:30:00,86.306,86.34,86.302,86.317,1057499998.0
2006-01-04 13:35:00,86.318,86.347,86.295,86.336,1081199998.0
2006-01-04 13:40:00,86.319,86.347,86.302,86.319,1226800005.0
2006-01-04 13:45:00,86.325,86.355,86.295,86.337,1086800003.0
2006-01-04 13:50:00,86.338,86.35,86.301,86.32,947800003.0
2006-01-04 13:55:00,86.304,86.36,86.304,86.36,1041500000.0
2006-01-04 14:00:00,86.346,86.362,86.296,86.355,931000002.0
2006-01-04 14:05:00,86.333,86.372,86.323,86.338,839000000.0
2006-01-04 14:10:00,86.339,86.375,86.321,86.367,905299996.0
2006-01-04 14:15:00,86.356,86.383,86.318,86.334,1205500001.0
2006-01-04 14:20:00,86.35,86.362,86.323,86.345,839499990.0
2006-01-04 14:25:00,86.346,86.359,86.27,86.278,805300000.0
2006-01-04 14:30:00,86.26,86.332,86.257,86.31,1022700001.0
2006-01-04 14:35:00,86.292,86.318,86.261,86.261,850999998.0
2006-01-04 14:40:00,86.232,86.299,86.214,86.264,971899994.0
2006-01-04 14:45:00,86.251,86.299,86.248,86.292,953399997.0
2006-01-04 14:50:00,86.287,86.297,86.227,86.253,940700002.0
2006-01-04 14:55:00,86.245,86.319,86.245,86.297,838900002.0
2006-01-04 15:00:00,86.308,86.321,86.26,86.275,1007300000.0
2006-01-04 15:05:00,86.264,86.278,86.209,86.253,1345399993.0
2006-01-04 15:10:00,86.25,86.302,86.241,86.276,898700001.0
2006-01-04 15:15:00,86.262,86.349,86.262,86.328,947199998.0
2006-01-04 15:20:00,86.327,86.351,86.298,86.324,1063700001.0
2006-01-04 15:25:00,86.349,86.368,86.325,86.356,957199998.0
2006-01-04 15:30:00,86.341,86.341,86.296,86.33,1110499998.0
2006-01-04 15:35:00,86.307,86.335,86.267,86.292,962700006.0
2006-01-04 15:40:00,86.307,86.376,86.256,86.357,1154099999.0
2006-01-04 15:45:00,86.37,86.436,86.357,86.419,1014999999.0
2006-01-04 15:50:00,86.418,86.433,86.375,86.382,906899994.0
2006-01-04 15:55:00,86.368,86.399,86.315,86.317,910500001.0
2006-01-04 16:00:00,86.344,86.403,86.302,86.371,838099993.0
2006-01-04 16:05:00,86.391,86.425,86.368,86.372,934399996.0
2006-01-04 16:10:00,86.391,86.408,86.358,86.385,769200003.0
2006-01-04 16:15:00,86.376,86.418,86.347,86.377,856300008.0
2006-01-04 16:20:00,86.38,86.402,86.347,86.351,994400000.0
2006-01-04 16:25:00,86.37,86.397,86.348,86.366,936999993.0
2006-01-04 16:30:00,86.372,86.426,86.359,86.42,1019100007.0
2006-01-04 16:35:00,86.408,86.46,86.391,86.408,965200009.0
2006-01-04 16:40:00,86.417,86.518,86.414,86.474,831700000.0
2006-01-04 16:45:00,86.468,86.537,86.454,86.535,743499998.0
2006-01-04 16:50:00,86.527,86.549,86.482,86.53,886300000.0
2006-01-04 16:55:00,86.49,86.518,86.457,86.475,1038699998.0
2006-01-04 17:00:00,86.475,86.529,86.449,86.488,1045199997.0
2006-01-04 17:05:00,86.477,86.542,86.46,86.524,663599999.0
2006-01-04 17:10:00,86.533,86.57,86.51,86.567,1178199991.0
2006-01-04 17:15:00,86.565,86.573,86.522,86.553,905500001.0
2006-01-04 17:20:00,86.552,86.575,86.513,86.525,837099997.0
2006-01-04 17:25:00,86.531,86.561,86.508,86.543,1051400001.0
2006-01-04 17:30:00,86.527,86.58,86.483,86.51,830600000.0
2006-01-04 17:35:00,86.502,86.562,86.502,86.545,858600001.0
2006-01-04 17:40:00,86.554,86.574,86.506,86.559,1123100004.0
2006-01-04 17:45:00,86.569,86.583,86.513,86.537,991799998.0
2006-01-04 17:50:00,86.555,86.576,86.495,86.522,1079899991.0
2006-01-04 17:55:00,86.502,86.638,86.495,86.638,1224200006.0
2006-01-04 18:00:00,86.594,86.84,86.563,86.594,6980699977.0
2006-01-04 18:05:00,86.6,86.642,86.585,86.606,9196899991.0
2006-01-04 18:10:00,86.618,86.716,86.605,86.689,7229000002.0
2006-01-04 18:15:00,86.71,86.75,86.658,86.698,7937399993.0
2006-01-04 18:20:00,86.684,86.731,86.671,86.693,8195399964.0
2006-01-04 18:25:00,86.68,86.771,86.65,86.749,7133599974.0
2006-01-04 18:30:00,86.741,86.785,86.723,86.74,7559499999.0
2006-01-04 18:35:00,86.76,86.785,86.739,86.768,5617299977.0
2006-01-04 18:40:00,86.781,86.867,86.764,86.832,4572699992.0
2006-01-04 18:45:00,86.832,86.853,86.742,86.746,3850299999.0
2006-01-04 18:50:00,86.769,86.807,86.753,86.784,4085699989.0
2006-01-04 18:55:00,86.785,86.805,86.763,86.78,4404699992.0
2006-01-04 19:00:00,86.792,86.794,86.682,86.702,3154999987.0
2006-01-04 19:05:00,86.698,86.725,86.624,86.673,3629199999.0
2006-01-04 19:10:00,86.66,86.7,86.644,86.672,2114399988.0
2006-01-04 19:15:00,86.676,86.708,86.652,86.673,2930500002.0
2006-01-04 19:20:00,86.666,86.69,86.598,86.676,2939999987.0
2006-01-04 19:25:00,86.664,86.709,86.622,86.644,4535299983.0
2006-01-04 19:30:00,86.632,86.682,86.617,86.643,3541999993.0
2006-01-04 19:35:00,86.64,86.683,86.613,86.651,3119600001.0
2006-01-04 19:40:00,86.645,86.705,86.645,86.705,2966499989.0
2006-01-04 19:45:00,86.681,86.766,86.667,86.737,2420199992.0
2006-01-04 19:50:00,86.762,86.762,86.695,86.713,2859499998.0
2006-01-04 19:55:00,86.693,86.724,86.685,86.707,2887500000.0
2006-01-04 20:00:00,86.707,86.742,86.663,86.672,2223499998.0
2006-01-04 20:05:00,86.661,86.716,86.649,86.674,3120199983.0
2006-01-04 20:10:00,86.696,86.731,86.679,86.699,4154699990.0
2006-01-04 20:15:00,86.703,86.724,86.67,86.715,2422599990.0
2006-01-04 20:20:00,86.703,86.765,86.699,86.753,3168499997.0
2006-01-04 20:25:00,86.755,86.818,86.729,86.766,3873399992.0
2006-01-04 20:30:00,86.763,86.794,86.715,86.732,4584099996.0
2006-01-04 20:35:00,86.718,86.771,86.701,86.735,2903199992.0
2006-01-04 20:40:00,86.715,86.739,86.702,86.733,5083999997.0
2006-01-04 20:45:00,86.746,86.766,86.727,86.733,3304999996.0
2006-01-04 20:50:00,86.753,86.767,86.701,86.75,3263599993.0
2006-01-04 20:55:00,86.755,86.775,86.728,86.745,5374099996.0
2006-01-04 21:00:00,86.761,86.809,86.736,86.767,3293599987.0
2006-01-04 21:05:00,86.791,86.815,86.75,86.802,3469400007.0
2006-01-04 21:10:00,86.804,86.81,86.686,86.686,2900999982.0
2006-01-04 21:15:00,86.695,86.732,86.676,86.704,4299899994.0
2006-01-04 21:20:00,86.71,86.723,86.629,86.643,4668399994.0
2006-01-04 21:25:00,86.644,86.735,86.644,86.718,2802699989.0
2006-01-04 21:30:00,86.725,86.75,86.707,86.736,2021500003.0
2006-01-04 21:35:00,86.723,86.755,86.685,86.712,1893400001.0
2006-01-04 21:40:00,86.709,86.734,86.65,86.705,2250199993.0
2006-01-04 21:45:00,86.706,86.713,86.653,86.664,2081899987.0
2006-01-04 21:50:00,86.683,86.698,86.641,86.653,1400199998.0
2006-01-04 21:55:00,86.651,86.723,86.646,86.717,1160299997.0
2006-01-04 22:00:00,86.712,86.723,86.665,86.693,2829199989.0
2006-01-04 22:05:00,86.706,86.727,86.672,86.7,1087999998.0
2006-01-04 22:10:00,86.71,86.738,86.683,86.706,1654899996.0
2006-01-04 22:15:00,86.709,86.758,86.696,86.747,1648299997.0
2006-01-04 22:20:00,86.745,86.747,86.672,86.699,1609200004.0
2006-01-04 22:25:00,86.7,86.725,86.678,86.707,1553999996.0
2006-01-04 22:30:00,86.702,86.74,86.672,86.713,2246699988.0
2006-01-04 22:35:00,86.719,86.744,86.699,86.701,1324399999.0
2006-01-04 22:40:00,86.721,86.742,86.678,86.701,1242200002.0
2006-01-04 22:45:00,86.676,86.716,86.653,86.693,1558999992.0
2006-01-04 22:50:00,86.688,86.712,86.648,86.66,1719299997.0
2006-01-04 22:55:00,86.665,86.703,86.607,86.647,1695900003.0
2006-01-04 23:00:00,86.706,86.708,86.625,86.67,1334200005.0
2006-01-04 23:05:00,86.665,86.699,86.65,86.679,804300001.0
2006-01-04 23:10:00,86.673,86.689,86.656,86.677,850499995.0
2006-01-04 23:15:00,86.675,86.686,86.625,86.648,1091200007.0
2006-01-04 23:20:00,86.639,86.686,86.617,86.676,917599997.0
2006-01-04 23:25:00,86.662,86.672,86.583,86.672,833500001.0
2006-01-04 23:30:00,86.675,86.696,86.647,86.659,999100003.0
2006-01-04 23:35:00,86.647,86.677,86.613,86.666,983700000.0
2006-01-04 23:40:00,86.668,86.689,86.635,86.656,887099993.0
2006-01-04 23:45:00,86.653,86.664,86.605,86.639,1006199988.0
2006-01-04 23:50:00,86.642,86.655,86.581,86.609,747599998.0
2006-01-04 23:55:00,86.628,86.66,86.619,86.631,941199996.0
2006-01-05 00:00:00,86.634,86.663,86.595,86.645,1009000002.0
2006-01-05 00:05:00,86.67,86.721,86.621,86.695,865299997.0
2006-01-05 00:10:00,86.674,86.735,86.663,86.71,965300006.0
2006-01-05 00:15:00,86.695,86.776,86.678,86.687,1016000007.0
2006-01-05 00:20:00,86.669,86.71,86.624,86.624,1274600010.0
2006-01-05 00:25:00,86.69,86.728,86.635,86.722,911899998.0
2006-01-05 00:30:00,86.704,86.757,86.663,86.704,887899998.0
2006-01-05 00:35:00,86.74,86.749,86.675,86.689,963099997.0
2006-01-05 00:40:00,86.697,86.752,86.658,86.752,1024499994.0
2006-01-05 00:45:00,86.723,86.755,86.682,86.695,951299999.0
2006-01-05 00:50:00,86.734,86.756,86.68,86.728,1025200001.0
2006-01-05 00:55:00,86.763,86.816,86.743,86.77,1065000006.0
2006-01-05 01:00:00,86.775,86.827,86.754,86.81,852700000.0
2006-01-05 01:05:00,86.803,86.856,86.689,86.843,1151999994.0
2006-01-05 01:10:00,86.818,86.837,86.758,86.762,1148000000.0
2006-01-05 01:15:00,86.735,86.785,86.722,86.772,839000000.0
2006-01-05 01:20:00,86.764,86.858,86.751,86.84,970299990.0
2006-01-05 01:25:00,86.824,86.872,86.813,86.838,883400001.0
2006-01-05 01:30:00,86.836,86.855,86.81,86.842,937599996.0
2006-01-05 01:35:00,86.834,86.848,86.786,86.802,827699997.0
2006-01-05 01:40:00,86.824,86.864,86.799,86.809,949299999.0
2006-01-05 01:45:00,86.813,86.832,86.744,86.744,951599999.0
2006-01-05 01:50:00,86.729,86.779,86.716,86.744,1055899997.0
2006-01-05 01:55:00,86.755,86.759,86.723,86.752,838800001.0
2006-01-05 02:00:00,86.755,86.779,86.724,86.757,865799994.0
2006-01-05 02:05:00,86.749,86.772,86.716,86.742,946100005.0
2006-01-05 02:10:00,86.72,86.76,86.696,86.734,1001999996.0
2006-01-05 02:15:00,86.733,86.758,86.713,86.738,982199998.0
2006-01-05 02:20:00,86.752,86.831,86.715,86.812,1032799988.0
2006-01-05 02:25:00,86.823,86.851,86.798,86.831,1070599996.0
2006-01-05 02:30:00,86.861,86.89,86.821,86.87,904100006.0
2006-01-05 02:35:00,86.879,86.915,86.836,86.864,1029800002.0
2006-01-05 02:40:00,86.877,86.907,86.842,86.87,1049000002.0
2006-01-05 02:45:00,86.869,86.922,86.855,86.897,881699995.0
2006-01-05 02:50:00,86.908,86.908,86.79,86.804,900600001.0
2006-01-05 02:55:00,86.811,86.894,86.811,86.873,919099999.0
2006-01-05 03:00:00,86.836,86.906,86.836,86.895,908299999.0
2006-01-05 03:05:00,86.868,86.923,86.852,86.907,1022999995.0
2006-01-05 03:10:00,86.887,86.941,86.875,86.917,966099996.0
2006-01-05 03:15:00,86.918,86.932,86.869,86.898,980900000.0
2006-01-05 03:20:00,86.907,86.93,86.87,86.87,983499990.0
2006-01-05 03:25:00,86.893,86.901,86.854,86.864,1112100001.0
2006-01-05 03:30:00,86.865,86.9,86.841,86.893,1087000000.0
2006-01-05 03:35:00,86.866,86.893,86.831,86.882,906399994.0
2006-01-05 03:40:00,86.884,86.913,86.844,86.859,862299998.0
2006-01-05 03:45:00,86.865,86.887,86.85,86.868,983899998.0
2006-01-05 03:50:00,86.83,86.925,86.83,86.867,915000002.0
2006-01-05 03:55:00,86.86,86.91,86.852,86.904,896099997.0
2006-01-05 04:00:00,86.891,86.938,86.869,86.888,942800005.0
2006-01-05 04:05:00,86.896,86.934,86.86,86.883,865699999.0
2006-01-05 04:10:00,86.89,86.967,86.889,86.918,1001800002.0
2006-01-05 04:15:00,86.91,86.925,86.871,86.902,1302900004.0
2006-01-05 04:20:00,86.888,86.91,86.835,86.866,901099998.0
2006-01-05 04:25:00,86.859,86.915,86.84,86.859,700700001.0
2006-01-05 04:30:00,86.865,86.911,86.845,86.89,1042400002.0
2006-01-05 04:35:00,86.884,86.912,86.863,86.897,729999999.0
2006-01-05 04:40:00,86.894,86.915,86.839,86.883,929399996.0
2006-01-05 04:45:00,86.879,86.898,86.835,86.867,826999998.0
2006-01-05 04:50:00,86.85,86.893,86.85,86.86,1174600002.0
2006-01-05 04:55:00,86.855,86.861,86.807,86.85,814200001.0
2006-01-05 05:00:00,86.851,86.878,86.818,86.824,813599996.0
2006-01-05 05:05:00,86.837,86.844,86.774,86.784,1011999995.0
2006-01-05 05:10:00,86.754,86.823,86.754,86.823,972499993.0
2006-01-05 05:15:00,86.815,86.84,86.777,86.795,965200001.0
2006-01-05 05:20:00,86.792,86.824,86.781,86.797,1099700005.0
2006-01-05 05:25:00,86.793,86.8,86.728,86.75,1013000001.0
2006-01-05 05:30:00,86.752,86.792,86.717,86.792,812599999.0
2006-01-05 05:35:00,86.78,86.809,86.743,86.802,977199993.0
2006-01-05 05:40:00,86.803,86.806,86.755,86.771,1049099995.0
2006-01-05 05:45:00,86.783,86.821,86.76,86.786,773999999.0
2006-01-05 05:50:00,86.808,86.83,86.777,86.793,1022499995.0
2006-01-05 05:55:00,86.78,86.806,86.771,86.799,907899993.0
2006-01-05 06:00:00,86.784,86.818,86.781,86.801,883399997.0
2006-01-05 06:05:00,86.794,86.838,86.765,86.79,753200000.0
2006-01-05 06:10:00,86.781,86.799,86.728,86.753,957600005.0
2006-01-05 06:15:00,86.753,86.778,86.727,86.744,809299988.0
2006-01-05 06:20:00,86.756,86.8,86.744,86.793,1107399985.0
2006-01-05 06:25:00,86.8,86.812,86.764,86.812,980999995.0
2006-01-05 06:30:00,86.813,86.84,86.786,86.82,1052099994.0
2006-01-05 06:35:00,86.82,86.84,86.793,86.798,907299997.0
2006-01-05 06:40:00,86.809,86.827,86.773,86.807,1052200001.0
2006-01-05 06:45:00,86.812,86.815,86.716,86.721,922700005.0
2006-01-05 06:50:00,86.729,86.768,86.713,86.755,975100000.0
2006-01-05 06:55:00,86.76,86.798,86.746,86.786,724499995.0
2006-01-05 07:00:00,86.779,86.798,86.755,86.775,799599993.0
2006-01-05 07:05:00,86.771,86.778,86.719,86.731,848499997.0
2006-01-05 07:10:00,86.729,86.765,86.711,86.748,806200002.0
2006-01-05 07:15:00,86.737,86.805,86.737,86.797,911500006.0
2006-01-05 07:20:00,86.793,86.803,86.745,86.769,775999992.0
2006-01-05 07:25:00,86.777,86.824,86.752,86.757,1014699997.0
2006-01-05 07:30:00,86.769,86.81,86.753,86.79,1012099994.0
2006-01-05 07:35:00,86.79,86.829,86.782,86.81,952699993.0
2006-01-05 07:40:00,86.804,86.837,86.797,86.817,926500005.0
2006-01-05 07:45:00,86.819,86.82,86.776,86.78,1057799991.0
2006-01-05 07:50:00,86.796,86.825,86.74,86.808,870999996.0
2006-01-05 07:55:00,86.803,86.82,86.779,86.8,916500005.0
2006-01-05 08:00:00,86.808,86.82,86.776,86.802,803899997.0
2006-01-05 08:05:00,86.805,86.813,86.771,86.797,1130099995.0
2006-01-05 08:10:00,86.806,86.822,86.78,86.785,868600003.0
2006-01-05 08:15:00,86.807,86.829,86.783,86.808,825699995.0
2006-01-05 08:20:00,86.804,86.825,86.772,86.794,885700000.0
2006-01-05 08:25:00,86.774,86.795,86.726,86.735,1083100003.0
2006-01-05 08:30:00,86.723,86.766,86.705,86.715,1009300001.0
2006-01-05 08:35:00,86.731,86.793,86.713,86.793,780700000.0
2006-01-05 08:40:00,86.794,86.806,86.754,86.787,947700000.0
2006-01-05 08:45:00,86.802,86.802,86.737,86.746,900299997.0
2006-01-05 08:50:00,86.744,86.744,86.659,86.716,972099995.0
2006-01-05 08:55:00,86.694,86.71,86.651,86.653,824000000.0
2006-01-05 09:00:00,86.654,86.658,86.519,86.519,1104299997.0
2006-01-05 09:05:00,86.54,86.572,86.489,86.555,1047499993.0
2006-01-05 09:10:00,86.545,86.585,86.527,86.558,668800000.0
2006-01-05 09:15:00,86.535,86.561,86.455,86.502,986899998.0
2006-01-05 09:20:00,86.497,86.518,86.469,86.51,959399997.0
2006-01-05 09:25:00,86.504,86.518,86.457,86.474,1026700008.0
2006-01-05 09:30:00,86.497,86.549,86.473,86.509,855499998.0
2006-01-05 09:35:00,86.509,86.55,86.502,86.518,824300001.0
2006-01-05 09:40:00,86.529,86.551,86.472,86.505,836499998.0
2006-01-05 09:45:00,86.489,86.514,86.456,86.465,1051499997.0
2006-01-05 09:50:00,86.479,86.539,86.463,86.485,953300003.0
2006-01-05 09:55:00,86.487,86.499,86.435,86.464,1046600004.0
2006-01-05 10:00:00,86.457,86.506,86.451,86.502,910199994.0
2006-01-05 10:05:00,86.495,86.495,86.403,86.433,893800000.0
2006-01-05 10:10:00,86.427,86.456,86.409,86.454,755500000.0
2006-01-05 10:15:00,86.447,86.484,86.427,86.461,874500003.0
2006-01-05 10:20:00,86.475,86.489,86.424,86.431,865999995.0
2006-01-05 10:25:00,86.457,86.5,86.442,86.481,856600002.0
2006-01-05 10:30:00,86.493,86.533,86.483,86.509,823299996.0
2006-01-05 10:35:00,86.502,86.519,86.476,86.505,870099997.0
2006-01-05 10:40:00,86.507,86.533,86.478,86.516,1236099998.0
2006-01-05 10:45:00,86.52,86.576,86.514,86.57,837900004.0
2006-01-05 10:50:00,86.57,86.599,86.529,86.535,982599996.0
2006-01-05 10:55:00,86.557,86.596,86.524,86.54,1178500001.0
2006-01-05 11:00:00,86.561,86.581,86.504,86.564,938099999.0
2006-01-05 11:05:00,86.559,86.574,86.494,86.545,902900002.0
2006-01-05 11:10:00,86.534,86.559,86.524,86.531,884299999.0
2006-01-05 11:15:00,86.553,86.589,86.53,86.554,747299996.0
2006-01-05 11:20:00,86.547,86.582,86.529,86.55,947300005.0
2006-01-05 11:25:00,86.558,86.596,86.533,86.596,769999997.0
2006-01-05 11:30:00,86.593,86.646,86.539,86.618,779999996.0
2006-01-05 11:35:00,86.608,86.664,86.59,86.659,1190699997.0
2006-01-05 11:40:00,86.639,86.718,86.619,86.716,838499997.0
2006-01-05 11:45:00,86.726,86.77,86.696,86.751,1130900000.0
2006-01-05 11:50:00,86.74,86.757,86.688,86.742,1197599996.0
2006-01-05 11:55:00,86.726,86.743,86.682,86.682,856600000.0
2006-01-05 12:00:00,86.682,86.731,86.664,86.669,798000004.0
2006-01-05 12:05:00,86.693,86.727,86.664,86.703,772499996.0
2006-01-05 12:10:00,86.713,86.738,86.692,86.724,1007299994.0
2006-01-05 12:15:00,86.725,86.755,86.703,86.736,913499999.0
2006-01-05 12:20:00,86.736,86.811,86.709,86.761,944199997.0
2006-01-05 12:25:00,86.76,86.78,86.729,86.768,1082599997.0
2006-01-05 12:30:00,86.744,86.772,86.716,86.738,966499993.0
2006-01-05 12:35:00,86.763,86.766,86.709,86.729,900500001.0
2006-01-05 12:40:00,86.746,86.804,86.726,86.766,989100000.0
2006-01-05 12:45:00,86.799,86.839,86.768,86.825,807500005.0
2006-01-05 12:50:00,86.807,86.847,86.714,86.742,907899996.0
2006-01-05 12:55:00,86.757,86.78,86.72,86.735,792599998.0
2006-01-05 13:00:00,86.739,86.811,86.71,86.741,951099995.0
2006-01-05 13:05:00,86.753,86.772,86.675,86.687,1147900004.0
2006-01-05 13:10:00,86.668,86.689,86.638,86.687,677400003.0
2006-01-05 13:15:00,86.682,86.682,86.602,86.602,1179599994.0
2006-01-05 13:20:00,86.614,86.631,86.577,86.612,1025900001.0
2006-01-05 13:25:00,86.631,86.677,86.623,86.677,1001200002.0
2006-01-05 13:30:00,86.649,86.683,86.644,86.644,808699995.0
2006-01-05 13:35:00,86.642,86.67,86.609,86.665,1056399993.0
2006-01-05 13:40:00,86.667,86.685,86.633,86.665,1159999999.0
2006-01-05 13:45:00,86.645,86.682,86.622,86.681,1268299995.0
2006-01-05 13:50:00,86.662,86.691,86.622,86.622,894799995.0
2006-01-05 13:55:00,86.63,86.687,86.601,86.676,859599996.0
2006-01-05 14:00:00,86.673,86.673,86.608,86.629,887000001.0
2006-01-05 14:05:00,86.616,86.661,86.609,86.631,804499997.0
2006-01-05 14:10:00,86.652,86.684,86.637,86.665,750000002.0
2006-01-05 14:15:00,86.68,86.682,86.64,86.675,1049799997.0
2006-01-05 14:20:00,86.658,86.721,86.651,86.704,819300003.0
2006-01-05 14:25:00,86.731,86.759,86.698,86.728,711799996.0
2006-01-05 14:30:00,86.723,86.797,86.706,86.775,796000000.0
2006-01-05 14:35:00,86.768,86.812,86.759,86.792,836599998.0
2006-01-05 14:40:00,86.783,86.793,86.714,86.789,811299996.0
2006-01-05 14:45:00,86.784,86.798,86.752,86.762,880099999.0
2006-01-05 14:50:00,86.742,86.762,86.708,86.723,880800001.0
2006-01-05 14:55:00,86.719,86.737,86.66,86.685,761900004.0
2006-01-05 15:00:00,86.684,86.699,86.653,86.654,954999995.0
2006-01-05 15:05:00,86.672,86.672,86.555,86.555,1140799990.0
2006-01-05 15:10:00,86.567,86.605,86.524,86.542,942099989.0
2006-01-05 15:15:00,86.523,86.591,86.514,86.572,972700000.0
2006-01-05 15:20:00,86.6,86.684,86.598,86.644,854499995.0
2006-01-05 15:25:00,86.675,86.713,86.651,86.694,990699984.0
2006-01-05 15:30:00,86.681,86.75,86.681,86.725,786199998.0
2006-01-05 15:35:00,86.721,86.726,86.663,86.711,772899997.0
2006-01-05 15:40:00,86.716,86.724,86.656,86.683,932300003.0
2006-01-05 15:45:00,86.67,86.69,86.6,86.602,1164699997.0
2006-01-05 15:50:00,86.617,86.633,86.574,86.584,1028300007.0
2006-01-05 15:55:00,86.583,86.61,86.565,86.594,971999990.0
2006-01-05 16:00:00,86.593,86.653,86.569,86.604,937899993.0
2006-01-05 16:05:00,86.604,86.645,86.587,86.626,1094600002.0
2006-01-05 16:10:00,86.62,86.669,86.596,86.664,840099998.0
2006-01-05 16:15:00,86.65,86.731,86.63,86.721,963599995.0
2006-01-05 16:20:00,86.723,86.737,86.679,86.707,983799999.0
2006-01-05 16:25:00,86.698,86.729,86.676,86.706,973099996.0
2006-01-05 16:30:00,86.717,86.727,86.683,86.7,937400002.0
2006-01-05 16:35:00,86.702,86.746,86.682,86.723,1014600001.0
2006-01-05 16:40:00,86.72,86.736,86.668,86.67,758900002.0
2006-01-05 16:45:00,86.678,86.718,86.634,86.657,1003599996.0
2006-01-05 16:50:00,86.658,86.696,86.651,86.69,1014300001.0
2006-01-05 16:55:00,86.661,86.688,86.623,86.658,1011799998.0
2006-01-05 17:00:00,86.658,86.703,86.635,86.652,975099994.0
2006-01-05 17:05:00,86.641,86.672,86.564,86.588,1098899998.0
2006-01-05 17:10:00,86.596,86.654,86.58,86.638,1028399999.0
2006-01-05 17:15:00,86.633,86.66,86.599,86.618,684700004.0
2006-01-05 17:20:00,86.624,86.691,86.612,86.691,910900000.0
2006-01-05 17:25:00,86.689,86.702,86.619,86.65,1163999990.0
2006-01-05 17:30:00,86.641,86.65,86.602,86.615,824299995.0
2006-01-05 17:35:00,86.609,86.66,86.592,86.649,837800004.0
2006-01-05 17:40:00,86.627,86.642,86.536,86.549,899899996.0
2006-01-05 17:45:00,86.53,86.569,86.525,86.555,922799997.0
2006-01-05 17:50:00,86.537,86.571,86.448,86.472,1035699995.0
2006-01-05 17:55:00,86.485,86.514,86.459,86.491,810399996.0
2006-01-05 18:00:00,86.505,86.81,86.475,86.515,6731699997.0
2006-01-05 18:05:00,86.528,86.79,86.516,86.565,9474699970.0
2006-01-05 18:10:00,86.55,86.613,86.543,86.607,7007399985.0
2006-01-05 18:15:00,86.588,86.68,86.585,86.601,7212799996.0
2006-01-05 18:20:00,86.617,86.77,86.593,86.615,8131799982.0
2006-01-05 18:25:00,86.74,86.77,86.595,86.632,6978499994.0
2006-01-05 18:30:00,86.623,86.677,86.601,86.65,7202399978.0
2006-01-05 18:35:00,86.668,86.767,86.643,86.705,5142700000.0
2006-01-05 18:40:00,86.721,86.768,86.706,86.711,4562799992.0
2006-01-05 18:45:00,86.72,86.775,86.693,86.698,4145599986.0
2006-01-05 18:50:00,86.702,86.711,86.649,86.71,4338899990.0
2006-01-05 18:55:00,86.703,86.741,86.685,86.724,4308799981.0
2006-01-05 19:00:00,86.717,86.762,86.691,86.747,2668199996.0
2006-01-05 19:05:00,86.737,86.765,86.715,86.732,3525299985.0
2006-01-05 19:10:00,86.732,86.765,86.729,86.744,2092300004.0
2006-01-05 19:15:00,86.762,86.765,86.67,86.696,2671399996.0
2006-01-05 19:20:00,86.7,86.717,86.62,86.715,3169199978.0
2006-01-05 19:25:00,86.725,86.737,86.682,86.737,4544400000.0
2006-01-05 19:30:00,86.735,86.735,86.688,86.707,3413900005.0
2006-01-05 19:35:00,86.712,86.748,86.676,86.726,3307799994.0
2006-01-05 19:40:00,86.721,86.74,86.679,86.727,2969799992.0
2006-01-05 19:45:00,86.728,86.773,86.691,86.722,2763300000.0
2006-01-05 19:50:00,86.726,86.74,86.669,86.708,2857499978.0
2006-01-05 19:55:00,86.715,86.72,86.654,86.684,2811599987.0
2006-01-05 20:00:00,86.69,86.717,86.645,86.705,2143699995.0
2006-01-05 20:05:00,86.71,86.714,86.638,86.673,2977999989.0
2006-01-05 20:10:00,86.666,86.728,86.661,86.728,4548899985.0
2006-01-05 20:15:00,86.706,86.752,86.7,86.719,2170599995.0
2006-01-05 20:20:00,86.736,86.762,86.715,86.743,2645899999.0
2006-01-05 20:25:00,86.747,86.759,86.684,86.687,4702599982.0
2006-01-05 20:30:00,86.697,86.733,86.691,86.72,4616599997.0
2006-01-05 20:35:00,86.719,86.754,86.709,86.725,3217200000.0
2006-01-05 20:40:00,86.707,86.732,86.697,86.722,5364099989.0
2006-01-05 20:45:00,86.721,86.744,86.7,86.732,3334399994.0
2006-01-05 20:50:00,86.728,86.741,86.692,86.719,3690599991.0
2006-01-05 20:55:00,86.727,86.763,86.708,86.735,5188700000.0
2006-01-05 21:00:00,86.716,86.751,86.706,86.733,3547699978.0
2006-01-05 21:05:00,86.699,86.754,86.695,86.726,3446299998.0
2006-01-05 21:10:00,86.725,86.734,86.689,86.69,2724499990.0
2006-01-05 21:15:00,86.702,86.726,86.674,86.692,4387399994.0
2006-01-05 21:20:00,86.695,86.71,86.645,86.668,4208599986.0
2006-01-05 21:25:00,86.652,86.678,86.6,86.637,2918799995.0
2006-01-05 21:30:00,86.642,86.675,86.619,86.665,1810999992.0
2006-01-05 21:35:00,86.665,86.68,86.646,86.652,2030199991.0
2006-01-05 21:40:00,86.663,86.695,86.646,86.69,2337200000.0
2006-01-05 21:45:00,86.682,86.7,86.649,86.662,2292899988.0
2006-01-05 21:50:00,86.654,86.68,86.635,86.661,1527699998.0
2006-01-05 21:55:00,86.657,86.67,86.617,86.651,1283099999.0
2006-01-05 22:00:00,86.675,86.707,86.656,86.705,2729699985.0
2006-01-05 22:05:00,86.688,86.718,86.639,86.66,1305299986.0
2006-01-05 22:10:00,86.666,86.673,86.626,86.66,2144599999.0
2006-01-05 22:15:00,86.664,86.688,86.642,86.677,1801799991.0
2006-01-05 22:20:00,86.67,86.68,86.595,86.605,1839499997.0
2006-01-05 22:25:00,86.603,86.64,86.595,86.61,1389799990.0
2006-01-05 22:30:00,86.627,86.628,86.573,86.599,2193999996.0
2006-01-05 22:35:00,86.6,86.63,86.58,86.606,1073100004.0
2006-01-05 22:40:00,86.611,86.642,86.589,86.61,1376700001.0
2006-01-05 22:45:00,86.587,86.641,86.574,86.63,1539799996.0
2006-01-05 22:50:00,86.628,86.637,86.565,86.584,1525799997.0
2006-01-05 22:55:00,86.583,86.614,86.51,86.56,1571699994.0
2006-01-05 23:00:00,86.603,86.614,86.512,86.577,1116299995.0
2006-01-05 23:05:00,86.594,86.6,86.522,86.53,776099998.0
2006-01-05 23:10:00,86.568,86.604,86.534,86.572,1044200008.0
2006-01-05 23:15:00,86.572,86.589,86.546,86.578,1174600000.0
2006-01-05 23:20:00,86.565,86.6,86.531,86.582,927400002.0
2006-01-05 23:25:00,86.561,86.596,86.534,86.585,751900003.0
2006-01-05 23:30:00,86.585,86.629,86.56,86.588,1054900007.0
2006-01-05 23:35:00,86.601,86.628,86.528,86.607,901599994.0
2006-01-05 23:40:00,86.592,86.619,86.58,86.585,1015799999.0
2006-01-05 23:45:00,86.581,86.615,86.524,86.543,897299997.0
2006-01-05 23:50:00,86.55,86.6,86.544,86.583,908600000.0
2006-01-05 23:55:00,86.613,86.627,86.561,86.579,847499995.0
2006-01-06 00:00:00,86.578,86.643,86.553,86.587,946400003.0
2006-01-06 00:05:00,86.581,86.663,86.578,86.646,1006399999.0
2006-01-06 00:10:00,86.6,86.666,86.593,86.616,1147800006.0
2006-01-06 00:15:00,86.643,86.663,86.593,86.622,1013700001.0
2006-01-06 00:20:00,86.627,86.642,86.578,86.588,1055200002.0
2006-01-06 00:25:00,86.587,86.654,86.575,86.621,1187800000.0
2006-01-06 00:30:00,86.613,86.64,86.59,86.615,762099993.0
2006-01-06 00:35:00,86.614,86.64,86.61,86.618,864599995.0
2006-01-06 00:40:00,86.62,86.645,86.576,86.625,963399997.0
2006-01-06 00:45:00,86.616,86.641,86.6,86.63,778899994.0
2006-01-06 00:50:00,86.638,86.638,86.609,86.618,693399998.0
2006-01-06 00:55:00,86.62,86.663,86.62,86.663,921499997.0
2006-01-06 01:00:00,86.674,86.728,86.654,86.688,976899999.0
2006-01-06 01:05:00,86.674,86.724,86.67,86.719,800099998.0
2006-01-06 01:10:00,86.7,86.718,86.683,86.698,959400001.0
2006-01-06 01:15:00,86.69,86.715,86.67,86.715,833199991.0
2006-01-06 01:20:00,86.702,86.717,86.663,86.689,796199999.0
2006-01-06 01:25:00,86.715,86.727,86.686,86.686,962899994.0
2006-01-06 01:30:00,86.698,86.749,86.677,86.747,1030299992.0
2006-01-06 01:35:00,86.752,86.753,86.681,86.681,700999995.0
2006-01-06 01:40:00,86.689,86.711,86.633,86.68,796199996.0
2006-01-06 01:45:00,86.677,86.677,86.622,86.648,1037300006.0
2006-01-06 01:50:00,86.651,86.691,86.632,86.656,946799998.0
2006-01-06 01:55:00,86.655,86.675,86.611,86.648,625399997.0
2006-01-06 02:00:00,86.65,86.693,86.575,86.595,883800001.0
2006-01-06 02:05:00,86.601,86.616,86.572,86.616,946499992.0
2006-01-06 02:10:00,86.62,86.652,86.607,86.623,1073299996.0
2006-01-06 02:15:00,86.638,86.67,86.599,86.623,979299993.0
2006-01-06 02:20:00,86.642,86.656,86.592,86.622,778500000.0
2006-01-06 02:25:00,86.601,86.632,86.582,86.609,995399996.0
2006-01-06 02:30:00,86.619,86.621,86.561,86.61,915699995.0
2006-01-06 02:35:00,86.599,86.63,86.573,86.573,763899995.0
2006-01-06 02:40:00,86.598,86.636,86.561,86.607,933999993.0
2006-01-06 02:45:00,86.574,86.598,86.534,86.548,919300002.0
2006-01-06 02:50:00,86.548,86.574,86.505,86.549,919699998.0
2006-01-06 02:55:00,86.551,86.656,86.551,86.637,833499998.0
2006-01-06 03:00:00,86.615,86.642,86.596,86.624,763300001.0
2006-01-06 03:05:00,86.62,86.677,86.61,86.661,993599997.0
2006-01-06 03:10:00,86.662,86.697,86.65,86.683,995799996.0
2006-01-06 03:15:00,86.69,86.719,86.661,86.675,998500001.0
2006-01-06 03:20:00,86.675,86.727,86.67,86.698,1005099995.0
2006-01-06 03:25:00,86.705,86.766,86.682,86.761,1047400001.0
2006-01-06 03:30:00,86.754,86.768,86.69,86.731,986599999.0
2006-01-06 03:35:00,86.708,86.767,86.686,86.734,973299995.0
2006-01-06 03:40:00,86.74,86.789,86.728,86.755,754300002.0
2006-01-06 03:45:00,86.752,86.775,86.714,86.768,784300004.0
2006-01-06 03:50:00,86.738,86.781,86.711,86.743,810900007.0
2006-01-06 03:55:00,86.742,86.766,86.716,86.724,1086299990.0
2006-01-06 04:00:00,86.732,86.741,86.682,86.703,1049699992.0
2006-01-06 04:05:00,86.721,86.745,86.699,86.715,841199994.0
2006-01-06 04:10:00,86.737,86.737,86.658,86.685,881399996.0
2006-01-06 04:15:00,86.685,86.708,86.658,86.662,1074000009.0
2006-01-06 04:20:00,86.654,86.7,86.654,86.698,558799999.0
2006-01-06 04:25:00,86.688,86.737,86.688,86.72,701799999.0
2006-01-06 04:30:00,86.712,86.758,86.702,86.72,907000000.0
2006-01-06 04:35:00,86.712,86.747,86.709,86.737,815700001.0
2006-01-06 04:40:00,86.72,86.74,86.696,86.73,1023199989.0
2006-01-06 04:45:00,86.717,86.757,86.717,86.757,867000005.0
2006-01-06 04:50:00,86.752,86.76,86.702,86.736,1081799998.0
2006-01-06 04:55:00,86.706,86.755,86.706,86.723,762100000.0
2006-01-06 05:00:00,86.732,86.749,86.71,86.748,944799999.0
2006-01-06 05:05:00,86.725,86.745,86.695,86.725,993600006.0
2006-01-06 05:10:00,86.717,86.728,86.653,86.695,1009099995.0
2006-01-06 05:15:00,86.685,86.713,86.66,86.688,845799992.0
2006-01-06 05:20:00,86.703,86.72,86.673,86.72,1054100005.0
2006-01-06 05:25:00,86.704,86.728,86.68,86.699,882299999.0
2006-01-06 05:30:00,86.72,86.728,86.693,86.714,1079100001.0
2006-01-06 05:35:00,86.699,86.728,86.691,86.708,950600003.0
2006-01-06 05:40:00,86.695,86.729,86.688,86.699,743099998.0
2006-01-06 05:45:00,86.716,86.74,86.699,86.704,695600000.0
2006-01-06 05:50:00,86.722,86.748,86.703,86.715,1186100003.0
2006-01-06 05:55:00,86.717,86.725,86.667,86.667,843699999.0
2006-01-06 06:00:00,86.662,86.692,86.65,86.673,1013700000.0
2006-01-06 06:05:00,86.67,86.684,86.643,86.663,799499997.0
2006-01-06 06:10:00,86.674,86.674,86.607,86.612,998599991.0
2006-01-06 06:15:00,86.638,86.667,86.615,86.615,798500001.0
2006-01-06 06:20:00,86.615,86.672,86.615,86.653,955300002.0
2006-01-06 06:25:00,86.67,86.687,86.647,86.685,644300002.0
2006-01-06 06:30:00,86.68,86.721,86.656,86.695,876500001.0
2006-01-06 06:35:00,86.693,86.731,86.686,86.723,913400004.0
2006-01-06 06:40:00,86.727,86.729,86.682,86.694,944599997.0
2006-01-06 06:45:00,86.719,86.742,86.687,86.696,902199998.0
2006-01-06 06:50:00,86.695,86.762,86.695,86.73,934199992.0
2006-01-06 06:55:00,86.724,86.745,86.694,86.745,852999994.0
2006-01-06 07:00:00,86.725,86.742,86.671,86.703,800699999.0
2006-01-06 07:05:00,86.691,86.718,86.661,86.677,847800002.0
2006-01-06 07:10:00,86.667,86.683,86.644,86.669,881499996.0
2006-01-06 07:15:00,86.641,86.674,86.636,86.658,1147199995.0
2006-01-06 07:20:00,86.667,86.691,86.648,86.669,979300004.0
2006-01-06 07:25:00,86.664,86.688,86.648,86.667,1047700000.0
2006-01-06 07:30:00,86.665,86.697,86.65,86.687,796099996.0
2006-01-06 07:35:00,86.683,86.69,86.604,86.608,1059499995.0
2006-01-06 07:40:00,86.597,86.645,86.597,86.632,705299994.0
2006-01-06 07:45:00,86.615,86.637,86.579,86.585,1153400010.0
2006-01-06 07:50:00,86.592,86.629,86.553,86.612,771100004.0
2006-01-06 07:55:00,86.614,86.618,86.572,86.583,936500000.0
2006-01-06 08:00:00,86.588,86.607,86.555,86.568,945199990.0
2006-01-06 08:05:00,86.543,86.565,86.507,86.541,1037499999.0
2006-01-06 08:10:00,86.552,86.567,86.516,86.523,1032299998.0
2006-01-06 08:15:00,86.545,86.557,86.521,86.529,965499992.0
2006-01-06 08:20:00,86.548,86.611,86.537,86.594,1004899996.0
2006-01-06 08:25:00,86.596,86.616,86.566,86.6,741399999.0
2006-01-06 08:30:00,86.573,86.608,86.569,86.603,937899995.0
2006-01-06 08:35:00,86.585,86.609,86.565,86.573,919099997.0
2006-01-06 08:40:00,86.567,86.588,86.536,86.568,1191399992.0
2006-01-06 08:45:00,86.58,86.58,86.52,86.536,994700004.0
2006-01-06 08:50:00,86.548,86.548,86.487,86.507,992100002.0
2006-01-06 08:55:00,86.508,86.536,86.491,86.534,962599997.0
2006-01-06 09:00:00,86.527,86.531,86.464,86.464,982600002.0
2006-01-06 09:05:00,86.496,86.525,86.462,86.509,1171300001.0
2006-01-06 09:10:00,86.507,86.529,86.483,86.49,870099998.0
2006-01-06 09:15:00,86.506,86.554,86.493,86.548,958199998.0
2006-01-06 09:20:00,86.56,86.593,86.546,86.565,831399997.0
2006-01-06 09:25:00,86.578,86.598,86.532,86.581,1039200004.0
2006-01-06 09:30:00,86.585,86.586,86.503,86.524,978899995.0
2006-01-06 09:35:00,86.522,86.557,86.496,86.557,893700008.0
2006-01-06 09:40:00,86.546,86.562,86.498,86.518,868999996.0
2006-01-06 09:45:00,86.514,86.535,86.474,86.497,1222499995.0
2006-01-06 09:50:00,86.49,86.49,86.417,86.446,798199999.0
2006-01-06 09:55:00,86.431,86.514,86.423,86.499,988800001.0
2006-01-06 10:00:00,86.504,86.513,86.469,86.494,809100002.0
2006-01-06 10:05:00,86.498,86.533,86.478,86.487,1198699994.0
2006-01-06 10:10:00,86.502,86.534,86.491,86.507,853099995.0
2006-01-06 10:15:00,86.503,86.508,86.459,86.483,875500002.0
2006-01-06 10:20:00,86.481,86.512,86.462,86.498,886099996.0
2006-01-06 10:25:00,86.507,86.543,86.478,86.524,771599995.0
2006-01-06 10:30:00,86.523,86.543,86.495,86.522,842199997.0
2006-01-06 10:35:00,86.535,86.619,86.521,86.593,1023400002.0
2006-01-06 10:40:00,86.607,86.647,86.595,86.613,1085899996.0
2006-01-06 10:45:00,86.61,86.637,86.595,86.622,965200001.0
2006-01-06 10:50:00,86.64,86.64,86.573,86.595,886399998.0
2006-01-06 10:55:00,86.595,86.647,86.585,86.636,1028499993.0
2006-01-06 11:00:00,86.628,86.655,86.585,86.624,1004599997.0
2006-01-06 11:05:00,86.618,86.652,86.601,86.609,796299998.0
2006-01-06 11:10:00,86.602,86.622,86.579,86.6,987999992.0
2006-01-06 11:15:00,86.606,86.617,86.566,86.606,1023199995.0
2006-01-06 11:20:00,86.612,86.624,86.582,86.608,917700009.0
2006-01-06 11:25:00,86.625,86.635,86.593,86.605,565000000.0
2006-01-06 11:30:00,86.582,86.61,86.555,86.602,997199996.0
2006-01-06 11:35:00,86.603,86.625,86.577,86.62,1071400005.0
2006-01-06 11:40:00,86.573,86.628,86.567,86.593,822599999.0
2006-01-06 11:45:00,86.578,86.617,86.565,86.598,1057300001.0
2006-01-06 11:50:00,86.608,86.632,86.588,86.617,1076699999.0
2006-01-06 11:55:00,86.613,86.666,86.586,86.661,850699998.0
2006-01-06 12:00:00,86.639,86.666,86.618,86.639,1138300013.0
2006-01-06 12:05:00,86.658,86.668,86.608,86.642,881800002.0
2006-01-06 12:10:00,86.639,86.682,86.633,86.657,753899997.0
2006-01-06 12:15:00,86.659,86.677,86.634,86.65,697099998.0
2006-01-06 12:20:00,86.642,86.678,86.615,86.66,949100002.0
2006-01-06 12:25:00,86.645,86.69,86.636,86.661,916500000.0
2006-01-06 12:30:00,86.667,86.675,86.621,86.621,857600001.0
2006-01-06 12:35:00,86.624,86.689,86.608,86.683,942400001.0
2006-01-06 12:40:00,86.681,86.734,86.673,86.699,947499995.0
2006-01-06 12:45:00,86.719,86.739,86.669,86.733,1069400000.0
2006-01-06 12:50:00,86.713,86.732,86.677,86.69,810199994.0
2006-01-06 12:55:00,86.711,86.737,86.694,86.737,628700001.0
2006-01-06 13:00:00,86.739,86.781,86.713,86.753,761099999.0
2006-01-06 13:05:00,86.749,86.8,86.744,86.792,941300001.0
2006-01-06 13:10:00,86.781,86.823,86.768,86.803,807199995.0
2006-01-06 13:15:00,86.8,86.821,86.776,86.793,1054399988.0
2006-01-06 13:20:00,86.787,86.804,86.734,86.735,1183400001.0
2006-01-06 13:25:00,86.734,86.754,86.705,86.732,903899995.0
2006-01-06 13:30:00,86.719,86.743,86.694,86.735,879500005.0
2006-01-06 13:35:00,86.724,86.769,86.699,86.769,987400002.0
2006-01-06 13:40:00,86.776,86.786,86.734,86.759,1103600000.0
2006-01-06 13:45:00,86.757,86.776,86.721,86.742,1111499995.0
2006-01-06 13:50:00,86.712,86.758,86.712,86.712,938199993.0
2006-01-06 13:55:00,86.714,86.738,86.702,86.732,1079600004.0
2006-01-06 14:00:00,86.743,86.746,86.695,86.712,751299994.0
2006-01-06 14:05:00,86.707,86.727,86.645,86.721,944000002.0
2006-01-06 14:10:00,86.727,86.764,86.722,86.743,708299999.0
2006-01-06 14:15:00,86.741,86.749,86.65,86.685,1170899999.0
2006-01-06 14:20:00,86.692,86.703,86.653,86.679,860399997.0
2006-01-06 14:25:00,86.665,86.716,86.662,86.683,846399994.0
2006-01-06 14:30:00,86.671,86.704,86.572,86.582,871499990.0
2006-01-06 14:35:00,86.602,86.642,86.574,86.597,859599994.0
2006-01-06 14:40:00,86.597,86.646,86.52,86.646,1072999996.0
2006-01-06 14:45:00,86.645,86.652,86.593,86.599,983599999.0
2006-01-06 14:50:00,86.587,86.614,86.534,86.546,1016999994.0
2006-01-06 14:55:00,86.565,86.585,86.543,86.57,801299996.0
2006-01-06 15:00:00,86.573,86.618,86.543,86.604,858699992.0
2006-01-06 15:05:00,86.616,86.622,86.55,86.595,1132300003.0
2006-01-06 15:10:00,86.599,86.656,86.596,86.642,689399995.0
2006-01-06 15:15:00,86.654,86.691,86.634,86.652,790800001.0
2006-01-06 15:20:00,86.636,86.694,86.624,86.673,821300002.0
2006-01-06 15:25:00,86.647,86.682,86.599,86.637,1048800003.0
2006-01-06 15:30:00,86.58,86.622,86.501,86.598,968999994.0
2006-01-06 15:35:00,86.62,86.659,86.519,86.583,899399992.0
2006-01-06 15:40:00,86.569,86.604,86.474,86.474,1096200006.0
2006-01-06 15:45:00,86.496,86.56,86.151,86.162,976400004.0
2006-01-06 15:50:00,86.216,86.281,86.013,86.233,859299997.0
2006-01-06 15:55:00,86.258,86.258,86.174,86.174,937000003.0
2006-01-06 16:00:00,86.166,86.268,86.142,86.24,1104299994.0
2006-01-06 16:05:00,86.25,86.318,86.242,86.303,905799995.0
2006-01-06 16:10:00,86.302,86.302,86.071,86.087,887700001.0
2006-01-06 16:15:00,86.1,86.114,86.022,86.064,851300004.0
2006-01-06 16:20:00,86.074,86.183,86.046,86.18,1292399987.0
2006-01-06 16:25:00,86.178,86.195,86.116,86.18,1053700003.0
2006-01-06 16:30:00,86.178,86.21,86.142,86.165,949700000.0
2006-01-06 16:35:00,86.157,86.224,86.157,86.188,721200000.0
2006-01-06 16:40:00,86.21,86.236,86.177,86.214,1047199999.0
2006-01-06 16:45:00,86.221,86.244,86.165,86.165,954200001.0
2006-01-06 16:50:00,86.162,86.214,86.1,86.13,871400000.0
2006-01-06 16:55:00,86.127,86.158,86.051,86.068,890799996.0
2006-01-06 17:00:00,86.048,86.156,86.048,86.154,953199999.0
2006-01-06 17:05:00,86.159,86.2,86.143,86.177,1012300000.0
2006-01-06 17:10:00,86.182,86.187,86.091,86.116,1052200001.0
2006-01-06 17:15:00,86.113,86.113,85.979,85.979,1162500000.0
2006-01-06 17:20:00,85.962,86.055,85.951,86.021,850099998.0
2006-01-06 17:25:00,86.021,86.084,85.998,86.067,939399997.0
2006-01-06 17:30:00,86.089,86.155,86.071,86.12,739799992.0
2006-01-06 17:35:00,86.124,86.129,86.058,86.08,869500000.0
2006-01-06 17:40:00,86.083,86.154,86.083,86.117,925600004.0
2006-01-06 17:45:00,86.119,86.128,86.035,86.048,845799999.0
2006-01-06 17:50:00,86.026,86.06,86.004,86.052,1032199998.0
2006-01-06 17:55:00,86.037,86.077,86.007,86.046,841700002.0
2006-01-06 18:00:00,85.999,86.14,85.999,86.095,7355099973.0
2006-01-06 18:05:00,86.074,86.13,86.06,86.085,9179399955.0
2006-01-06 18:10:00,86.083,86.155,86.057,86.141,7223599999.0
2006-01-06 18:15:00,86.13,86.213,86.128,86.213,7543400001.0
2006-01-06 18:20:00,86.192,86.246,86.09,86.22,7947599954.0
2006-01-06 18:25:00,86.11,86.21,86.05,86.21,7358899973.0
2006-01-06 18:30:00,86.203,86.226,86.18,86.19,6970200010.0
2006-01-06 18:35:00,86.209,86.264,86.185,86.227,5314600009.0
2006-01-06 18:40:00,86.221,86.24,86.164,86.186,4439800007.0
2006-01-06 18:45:00,86.191,86.204,86.116,86.126,3805900001.0
2006-01-06 18:50:00,86.133,86.17,86.103,86.103,4455299996.0
2006-01-06 18:55:00,86.085,86.13,86.047,86.106,4321599997.0
2006-01-06 19:00:00,86.092,86.115,86.025,86.055,2785200002.0
2006-01-06 19:05:00,86.035,86.094,86.016,86.029,3584299999.0
2006-01-06 19:10:00,86.032,86.075,85.989,85.992,2240199987.0
2006-01-06 19:15:00,85.985,86.095,85.958,86.095,2910299991.0
2006-01-06 19:20:00,86.099,86.108,85.999,86.064,3161400004.0
2006-01-06 19:25:00,86.05,86.115,86.044,86.115,4305999997.0
2006-01-06 19:30:00,86.103,86.153,86.03,86.101,3744699996.0
2006-01-06 19:35:00,86.116,86.155,86.09,86.116,3181699995.0
2006-01-06 19:40:00,86.093,86.12,86.054,86.071,3012899977.0
2006-01-06 19:45:00,86.07,86.088,85.983,86.043,2375100008.0
2006-01-06 19:50:00,86.053,86.097,86.019,86.09,2723599990.0
2006-01-06 19:55:00,86.073,86.115,86.04,86.104,2690799998.0
2006-01-06 20:00:00,86.109,86.146,86.052,86.097,2398999996.0
2006-01-06 20:05:00,86.105,86.127,86.077,86.095,3307099996.0
2006-01-06 20:10:00,86.105,86.167,86.105,86.152,3846600003.0
2006-01-06 20:15:00,86.165,86.184,86.142,86.16,2145000007.0
2006-01-06 20:20:00,86.175,86.181,86.104,86.123,3321899984.0
2006-01-06 20:25:00,86.132,86.167,86.121,86.122,4186899984.0
2006-01-06 20:30:00,86.147,86.171,86.112,86.14,4700799989.0
2006-01-06 20:35:00,86.151,86.181,86.128,86.153,3171499987.0
2006-01-06 20:40:00,86.143,86.235,86.139,86.208,4663199979.0
2006-01-06 20:45:00,86.22,86.239,86.181,86.212,3739699984.0
2006-01-06 20:50:00,86.223,86.24,86.183,86.222,3516499995.0
2006-01-06 20:55:00,86.207,86.257,86.19,86.245,5831100008.0
2006-01-06 21:00:00,86.247,86.282,86.209,86.209,3379599997.0
2006-01-06 21:05:00,86.218,86.252,86.187,86.235,3105899993.0
2006-01-06 21:10:00,86.214,86.246,86.187,86.219,2730499992.0
2006-01-06 21:15:00,86.219,86.285,86.211,86.283,3973099983.0
2006-01-06 21:20:00,86.276,86.296,86.215,86.233,4817999984.0
2006-01-06 21:25:00,86.213,86.248,86.209,86.23,2890100004.0
2006-01-06 21:30:00,86.227,86.24,86.196,86.218,1993699987.0
2006-01-06 21:35:00,86.214,86.253,86.185,86.233,1959900002.0
2006-01-06 21:40:00,86.227,86.296,86.227,86.296,2606399990.0
2006-01-06 21:45:00,86.279,86.315,86.268,86.275,2054399995.0
2006-01-06 21:50:00,86.278,86.303,86.271,86.3,1532600004.0
2006-01-06 21:55:00,86.295,86.332,86.271,86.308,1249499994.0
2006-01-06 22:00:00,86.322,86.336,86.287,86.296,2962799992.0
2006-01-06 22:05:00,86.297,86.335,86.283,86.304,1004699995.0
2006-01-06 22:10:00,86.332,86.339,86.296,86.316,1785499997.0
2006-01-06 22:15:00,86.323,86.362,86.301,86.347,1792699998.0
2006-01-06 22:20:00,86.348,86.371,86.33,86.339,1790299988.0
2006-01-06 22:25:00,86.318,86.34,86.278,86.315,1494600003.0
2006-01-06 22:30:00,86.314,86.32,86.268,86.281,2133900001.0
2006-01-06 22:35:00,86.293,86.293,86.231,86.232,1320000008.0
2006-01-06 22:40:00,86.25,86.273,86.224,86.248,1530099995.0
2006-01-06 22:45:00,86.25,86.274,86.209,86.228,1526299994.0
2006-01-06 22:50:00,86.25,86.261,86.2,86.216,1333699997.0
2006-01-06 22:55:00,86.212,86.27,86.188,86.23,1448600002.0
2006-01-06 23:00:00,86.251,86.267,86.174,86.255,1202000003.0
2006-01-06 23:05:00,86.239,86.266,86.213,86.238,916900003.0
2006-01-06 23:10:00,86.234,86.248,86.213,86.221,763599998.0
2006-01-06 23:15:00,86.22,86.249,86.21,86.228,970899995.0
2006-01-06 23:20:00,86.237,86.27,86.201,86.257,1005099999.0
2006-01-06 23:25:00,86.264,86.268,86.223,86.237,989200001.0
2006-01-06 23:30:00,86.23,86.265,86.21,86.233,926099997.0
2006-01-06 23:35:00,86.234,86.262,86.159,86.228,923599998.0
2006-01-06 23:40:00,86.203,86.232,86.188,86.208,988499987.0
2006-01-06 23:45:00,86.222,86.232,86.18,86.2,782099997.0
2006-01-06 23:50:00,86.22,86.23,86.182,86.225,854799997.0
2006-01-06 23:55:00,86.226,86.27,86.224,86.26,984999994.0
2006-01-09 00:00:00,86.247,86.288,86.191,86.211,1050200004.0
2006-01-09 00:05:00,86.233,86.261,86.189,86.246,943499989.0
2006-01-09 00:10:00,86.226,86.267,86.143,86.17,1125900000.0
2006-01-09 00:15:00,86.171,86.223,86.158,86.176,925399995.0
2006-01-09 00:20:00,86.199,86.239,86.174,86.178,1103499994.0
2006-01-09 00:25:00,86.174,86.207,86.086,86.169,950900000.0
2006-01-09 00:30:00,86.165,86.239,86.143,86.213,762199997.0
2006-01-09 00:35:00,86.215,86.272,86.209,86.251,1040099999.0
2006-01-09 00:40:00,86.253,86.307,86.215,86.246,978300000.0
2006-01-09 00:45:00,86.234,86.263,86.204,86.232,1025199994.0
2006-01-09 00:50:00,86.24,86.264,86.207,86.248,964900001.0
2006-01-09 00:55:00,86.23,86.27,86.21,86.262,962200001.0
2006-01-09 01:00:00,86.267,86.331,86.18,86.197,1110499998.0
2006-01-09 01:05:00,86.193,86.262,86.193,86.211,1019599995.0
2006-01-09 01:10:00,86.219,86.219,86.114,86.117,906599996.0
2006-01-09 01:15:00,86.105,86.205,86.105,86.2,981299996.0
2006-01-09 01:20:00,86.179,86.202,86.16,86.165,989899989.0
2006-01-09 01:25:00,86.17,86.215,86.163,86.212,931899997.0
2006-01-09 01:30:00,86.196,86.239,86.18,86.231,1058999997.0
2006-01-09 01:35:00,86.222,86.253,86.195,86.22,784799997.0
2006-01-09 01:40:00,86.238,86.24,86.19,86.21,1138700000.0
2006-01-09 01:45:00,86.215,86.225,86.172,86.188,922099991.0
2006-01-09 01:50:00,86.158,86.181,86.137,86.167,995899994.0
2006-01-09 01:55:00,86.153,86.176,86.118,86.159,699799998.0
2006-01-09 02:00:00,86.172,86.183,86.083,86.083,960300003.0
2006-01-09 02:05:00,86.095,86.101,86.02,86.03,832900000.0
2006-01-09 02:10:00,86.012,86.042,85.954,85.962,1132599992.0
2006-01-09 02:15:00,85.977,86.011,85.927,85.944,1098299988.0
2006-01-09 02:20:00,85.924,85.986,85.859,85.865,914999993.0
2006-01-09 02:25:00,85.868,85.914,85.851,85.86,1037699996.0
2006-01-09 02:30:00,85.861,85.861,85.741,85.785,865399999.0
2006-01-09 02:35:00,85.786,85.827,85.745,85.781,778700003.0
2006-01-09 02:40:00,85.819,85.857,85.803,85.847,1143100007.0
2006-01-09 02:45:00,85.818,85.839,85.78,85.78,619899999.0
2006-01-09 02:50:00,85.772,85.839,85.764,85.812,904899999.0
2006-01-09 02:55:00,85.798,85.815,85.703,85.714,1064900002.0
2006-01-09 03:00:00,85.706,85.803,85.69,85.786,876500001.0
2006-01-09 03:05:00,85.779,85.837,85.758,85.836,1027599998.0
2006-01-09 03:10:00,85.812,85.856,85.762,85.822,1000800001.0
2006-01-09 03:15:00,85.862,85.945,85.849,85.859,1036099994.0
2006-01-09 03:20:00,85.848,85.872,85.763,85.763,838799998.0
2006-01-09 03:25:00,85.77,85.883,85.763,85.862,1075399999.0
2006-01-09 03:30:00,85.855,85.871,85.756,85.785,1118699990.0
2006-01-09 03:35:00,85.798,85.829,85.757,85.816,1018199990.0
2006-01-09 03:40:00,85.826,85.873,85.793,85.858,1076900008.0
2006-01-09 03:45:00,85.859,85.894,85.832,85.864,972199997.0
2006-01-09 03:50:00,85.85,85.949,85.819,85.928,884499997.0
2006-01-09 03:55:00,85.903,85.924,85.824,85.866,970000001.0
2006-01-09 04:00:00,85.865,85.911,85.835,85.854,819199997.0
2006-01-09 04:05:00,85.851,85.884,85.825,85.88,986899997.0
2006-01-09 04:10:00,85.883,85.908,85.855,85.887,861000004.0
2006-01-09 04:15:00,85.885,85.978,85.885,85.957,1068199994.0
2006-01-09 04:20:00,85.954,85.957,85.899,85.909,704199997.0
2006-01-09 04:25:00,85.882,85.895,85.837,85.882,783400001.0
2006-01-09 04:30:00,85.883,85.883,85.806,85.806,1010799997.0
2006-01-09 04:35:00,85.8,85.864,85.8,85.86,704499999.0
2006-01-09 04:40:00,85.833,85.888,85.833,85.858,992399996.0
2006-01-09 04:45:00,85.861,85.866,85.811,85.848,971300001.0
2006-01-09 04:50:00,85.846,85.848,85.753,85.787,1022799995.0
2006-01-09 04:55:00,85.777,85.809,85.757,85.784,718600001.0
2006-01-09 05:00:00,85.803,85.805,85.759,85.798,791899995.0
2006-01-09 05:05:00,85.783,85.811,85.759,85.775,877599998.0
2006-01-09 05:10:00,85.778,85.804,85.731,85.788,999099998.0
2006-01-09 05:15:00,85.775,85.859,85.775,85.832,1139100000.0
2006-01-09 05:20:00,85.841,85.859,85.805,85.812,1097899993.0
2006-01-09 05:25:00,85.825,85.847,85.787,85.802,956500003.0
2006-01-09 05:30:00,85.8,85.813,85.723,85.778,1117499987.0
2006-01-09 05:35:00,85.762,85.826,85.756,85.783,1019399996.0
2006-01-09 05:40:00,85.805,85.817,85.758,85.802,980399997.0
2006-01-09 05:45:00,85.775,85.848,85.754,85.754,840299998.0
2006-01-09 05:50:00,85.782,85.798,85.722,85.778,884399992.0
2006-01-09 05:55:00,85.773,85.775,85.72,85.75,769999998.0
2006-01-09 06:00:00,85.733,85.76,85.72,85.743,1120499996.0
2006-01-09 06:05:00,85.737,85.75,85.675,85.699,977299998.0
2006-01-09 06:10:00,85.68,85.706,85.661,85.692,818299998.0
2006-01-09 06:15:00,85.695,85.708,85.651,85.654,1052099995.0
2006-01-09 06:20:00,85.673,85.744,85.652,85.741,969000003.0
2006-01-09 06:25:00,85.748,85.748,85.701,85.709,839100003.0
2006-01-09 06:30:00,85.711,85.734,85.673,85.704,893999997.0
2006-01-09 06:35:00,85.721,85.75,85.692,85.715,870399994.0
2006-01-09 06:40:00,85.727,85.772,85.714,85.748,1267300000.0
2006-01-09 06:45:00,85.745,85.755,85.716,85.737,834200005.0
2006-01-09 06:50:00,85.71,85.738,85.643,85.665,1004199996.0
2006-01-09 06:55:00,85.676,85.703,85.648,85.703,965799999.0
2006-01-09 07:00:00,85.688,85.752,85.688,85.727,886899997.0
2006-01-09 07:05:00,85.751,85.767,85.709,85.73,900100003.0
2006-01-09 07:10:00,85.725,85.75,85.708,85.736,931699997.0
2006-01-09 07:15:00,85.737,85.752,85.68,85.719,1070999991.0
2006-01-09 07:20:00,85.715,85.76,85.702,85.734,832799997.0
2006-01-09 07:25:00,85.713,85.746,85.699,85.72,1082799992.0
2006-01-09 07:30:00,85.731,85.736,85.692,85.734,921500000.0
2006-01-09 07:35:00,85.714,85.74,85.688,85.703,1115499995.0
2006-01-09 07:40:00,85.714,85.727,85.644,85.655,866199992.0
2006-01-09 07:45:00,85.668,85.7,85.625,85.674,979999991.0
2006-01-09 07:50:00,85.69,85.767,85.661,85.746,837600001.0
2006-01-09 07:55:00,85.763,85.807,85.741,85.807,1011699996.0
2006-01-09 08:00:00,85.8,85.81,85.723,85.731,699699997.0
2006-01-09 08:05:00,85.731,85.752,85.673,85.702,891399998.0
2006-01-09 08:10:00,85.693,85.741,85.672,85.711,943500003.0
2006-01-09 08:15:00,85.698,85.736,85.692,85.733,749000002.0
2006-01-09 08:20:00,85.72,85.755,85.711,85.743,812500003.0
2006-01-09 08:25:00,85.735,85.759,85.71,85.732,1155299994.0
2006-01-09 08:30:00,85.722,85.79,85.721,85.78,1101600003.0
2006-01-09 08:35:00,85.787,85.864,85.771,85.847,824299996.0
2006-01-09 08:40:00,85.854,85.971,85.837,85.942,973899993.0
2006-01-09 08:45:00,85.946,85.964,85.855,85.889,1045300003.0
2006-01-09 08:50:00,85.884,85.908,85.835,85.902,1023599994.0
2006-01-09 08:55:00,85.888,85.953,85.872,85.953,930299993.0
2006-01-09 09:00:00,85.947,85.979,85.927,85.933,1033999992.0
2006-01-09 09:05:00,85.962,85.996,85.942,85.993,907799998.0
2006-01-09 09:10:00,85.985,85.995,85.929,85.974,627499998.0
2006-01-09 09:15:00,85.974,85.981,85.922,85.922,1200299998.0
2006-01-09 09:20:00,85.919,85.935,85.862,85.883,1028199994.0
2006-01-09 09:25:00,85.899,85.94,85.875,85.893,1015800001.0
2006-01-09 09:30:00,85.881,85.91,85.845,85.886,685299995.0
2006-01-09 09:35:00,85.899,85.904,85.835,85.869,911299991.0
2006-01-09 09:40:00,85.842,85.885,85.825,85.885,898999995.0
2006-01-09 09:45:00,85.876,85.906,85.813,85.82,967100008.0
2006-01-09 09:50:00,85.837,85.874,85.806,85.845,817099998.0
2006-01-09 09:55:00,85.837,85.927,85.8,85.909,1039899998.0
2006-01-09 10:00:00,85.908,85.947,85.873,85.882,895299995.0
2006-01-09 10:05:00,85.886,85.906,85.86,85.876,941399999.0
2006-01-09 10:10:00,85.881,85.915,85.863,85.882,683300001.0
2006-01-09 10:15:00,85.89,85.899,85.847,85.878,815899996.0
2006-01-09 10:20:00,85.886,85.892,85.848,85.851,923300002.0
2006-01-09 10:25:00,85.844,85.91,85.844,85.895,953399993.0
2006-01-09 10:30:00,85.884,85.908,85.841,85.86,847699999.0
2006-01-09 10:35:00,85.859,85.907,85.846,85.853,869999996.0
2006-01-09 10:40:00,85.872,85.879,85.822,85.832,1079399994.0
2006-01-09 10:45:00,85.83,85.841,85.795,85.814,1073599997.0
2006-01-09 10:50:00,85.815,85.815,85.712,85.732,942900000.0
2006-01-09 10:55:00,85.731,85.787,85.721,85.787,1043299998.0
2006-01-09 11:00:00,85.793,85.808,85.732,85.763,1039599993.0
2006-01-09 11:05:00,85.753,85.753,85.708,85.731,1069399997.0
2006-01-09 11:10:00,85.744,85.793,85.728,85.745,1001000001.0
2006-01-09 11:15:00,85.737,85.792,85.728,85.772,791299991.0
2006-01-09 11:20:00,85.756,85.797,85.742,85.747,1077899989.0
2006-01-09 11:25:00,85.731,85.765,85.708,85.75,984399995.0
2006-01-09 11:30:00,85.736,85.754,85.699,85.724,918599990.0
2006-01-09 11:35:00,85.727,85.744,85.699,85.723,1189199995.0
2006-01-09 11:40:00,85.689,85.753,85.682,85.683,941800002.0
2006-01-09 11:45:00,85.7,85.792,85.7,85.772,1266799993.0
2006-01-09 11:50:00,85.78,85.82,85.721,85.758,890800005.0
2006-01-09 11:55:00,85.784,85.856,85.758,85.85,1005800000.0
2006-01-09 12:00:00,85.849,85.865,85.756,85.784,867899998.0
2006-01-09 12:05:00,85.774,85.828,85.731,85.814,868799991.0
2006-01-09 12:10:00,85.81,85.909,85.81,85.886,606900003.0
2006-01-09 12:15:00,85.891,85.951,85.877,85.905,1076199999.0
2006-01-09 12:20:00,85.905,85.912,85.836,85.871,938199996.0
2006-01-09 12:25:00,85.886,85.911,85.804,85.809,1056999994.0
2006-01-09 12:30:00,85.797,85.817,85.753,85.793,1266399996.0
2006-01-09 12:35:00,85.81,85.842,85.783,85.833,1052100002.0
2006-01-09 12:40:00,85.83,85.866,85.812,85.832,952499994.0
2006-01-09 12:45:00,85.838,85.841,85.749,85.832,1075999995.0
2006-01-09 12:50:00,85.803,85.822,85.726,85.736,975100006.0
2006-01-09 12:55:00,85.761,85.805,85.746,85.798,738400002.0
2006-01-09 13:00:00,85.798,85.83,85.774,85.825,815200003.0
2006-01-09 13:05:00,85.821,85.844,85.798,85.815,1143899998.0
2006-01-09 13:10:00,85.804,85.819,85.749,85.774,748800001.0
2006-01-09 13:15:00,85.757,85.798,85.753,85.773,1234999999.0
2006-01-09 13:20:00,85.763,85.794,85.737,85.756,1053899989.0
2006-01-09 13:25:00,85.739,85.755,85.711,85.733,856800001.0
2006-01-09 13:30:00,85.723,85.741,85.677,85.705,983799999.0
2006-01-09 13:35:00,85.709,85.718,85.675,85.694,1088599992.0
2006-01-09 13:40:00,85.71,85.714,85.65,85.687,1127400000.0
2006-01-09 13:45:00,85.687,85.712,85.665,85.693,1070900003.0
2006-01-09 13:50:00,85.672,85.74,85.672,85.732,909099989.0
2006-01-09 13:55:00,85.712,85.752,85.711,85.731,830700001.0
2006-01-09 14:00:00,85.742,85.809,85.734,85.802,997400001.0
2006-01-09 14:05:00,85.782,85.816,85.76,85.787,1040400004.0
2006-01-09 14:10:00,85.771,85.787,85.749,85.761,847200005.0
2006-01-09 14:15:00,85.742,85.784,85.733,85.775,1205599983.0
2006-01-09 14:20:00,85.776,85.776,85.712,85.714,797400004.0
2006-01-09 14:25:00,85.709,85.768,85.7,85.758,845000006.0
2006-01-09 14:30:00,85.753,85.796,85.726,85.761,718299999.0
2006-01-09 14:35:00,85.763,85.784,85.744,85.758,930400002.0
2006-01-09 14:40:00,85.751,85.776,85.707,85.762,892399996.0
2006-01-09 14:45:00,85.737,85.774,85.731,85.753,642599996.0
2006-01-09 14:50:00,85.781,85.824,85.773,85.816,952500002.0
2006-01-09 14:55:00,85.813,85.828,85.775,85.78,846500003.0
2006-01-09 15:00:00,85.76,85.798,85.72,85.74,844799993.0
2006-01-09 15:05:00,85.747,85.749,85.672,85.687,1146000003.0
2006-01-09 15:10:00,85.707,85.732,85.674,85.732,954000004.0
2006-01-09 15:15:00,85.718,85.76,85.705,85.758,946600000.0
2006-01-09 15:20:00,85.77,85.777,85.711,85.731,772300001.0
2006-01-09 15:25:00,85.731,85.775,85.665,85.767,772999997.0
2006-01-09 15:30:00,85.763,85.831,85.745,85.815,814999994.0
2006-01-09 15:35:00,85.8,85.834,85.777,85.798,981900001.0
2006-01-09 15:40:00,85.774,85.795,85.694,85.73,1176100002.0
2006-01-09 15:45:00,85.736,85.782,85.724,85.758,1098700005.0
2006-01-09 15:50:00,85.752,85.772,85.735,85.742,885399993.0
2006-01-09 15:55:00,85.721,85.744,85.699,85.738,828500000.0
2006-01-09 16:00:00,85.738,85.757,85.699,85.699,864699995.0
2006-01-09 16:05:00,85.71,85.743,85.698,85.705,854499990.0
2006-01-09 16:10:00,85.715,85.765,85.712,85.74,643499997.0
2006-01-09 16:15:00,85.733,85.753,85.711,85.734,785299995.0
2006-01-09 16:20:00,85.738,85.78,85.723,85.749,1118599992.0
2006-01-09 16:25:00,85.751,85.8,85.726,85.75,1078399988.0
2006-01-09 16:30:00,85.761,85.768,85.704,85.722,765499997.0
2006-01-09 16:35:00,85.713,85.762,85.71,85.758,750599997.0
2006-01-09 16:40:00,85.747,85.776,85.723,85.738,821200004.0
2006-01-09 16:45:00,85.717,85.747,85.703,85.724,1062699996.0
2006-01-09 16:50:00,85.742,85.775,85.706,85.757,759299998.0
2006-01-09 16:55:00,85.732,85.767,85.701,85.723,935000000.0
2006-01-09 17:00:00,85.723,85.723,85.656,85.656,989399999.0
2006-01-09 17:05:00,85.672,85.699,85.649,85.649,1100000004.0
2006-01-09 17:10:00,85.681,85.731,85.68,85.706,913000000.0
2006-01-09 17:15:00,85.725,85.792,85.722,85.761,810499994.0
2006-01-09 17:20:00,85.771,85.825,85.759,85.815,1067900002.0
2006-01-09 17:25:00,85.81,85.813,85.735,85.766,830499997.0
2006-01-09 17:30:00,85.762,85.799,85.742,85.788,1062099993.0
2006-01-09 17:35:00,85.777,85.823,85.767,85.767,960200000.0
2006-01-09 17:40:00,85.772,85.798,85.739,85.78,996000000.0
2006-01-09 17:45:00,85.783,85.865,85.765,85.865,917800000.0
2006-01-09 17:50:00,85.857,85.894,85.817,85.868,1251499999.0
2006-01-09 17:55:00,85.877,85.94,85.854,85.87,1040199988.0
2006-01-09 18:00:00,85.844,86.22,85.813,85.895,7105099970.0
2006-01-09 18:05:00,85.879,85.911,85.837,85.878,9636599988.0
2006-01-09 18:10:00,85.88,85.92,85.857,85.898,7292299980.0
2006-01-09 18:15:00,85.884,86.33,85.841,85.93,6257299988.0
2006-01-09 18:20:00,85.94,86.26,85.917,85.975,7959999970.0
2006-01-09 18:25:00,86.2,86.25,85.903,85.923,6829199997.0
2006-01-09 18:30:00,85.939,86.024,85.918,86.018,7579199998.0
2006-01-09 18:35:00,86.022,86.039,85.971,86.03,4776599988.0
2006-01-09 18:40:00,86.03,86.138,86.013,86.091,4141399990.0
2006-01-09 18:45:00,86.097,86.16,86.061,86.137,3988000000.0
2006-01-09 18:50:00,86.139,86.16,86.099,86.132,4183399990.0
2006-01-09 18:55:00,86.127,86.19,86.104,86.157,4320099985.0
2006-01-09 19:00:00,86.158,86.182,86.128,86.16,2903399999.0
2006-01-09 19:05:00,86.158,86.219,86.135,86.181,3327099986.0
2006-01-09 19:10:00,86.188,86.287,86.188,86.283,2004100003.0
2006-01-09 19:15:00,86.281,86.284,86.237,86.254,2589899990.0
2006-01-09 19:20:00,86.243,86.256,86.122,86.141,3076999992.0
2006-01-09 19:25:00,86.144,86.197,86.123,86.179,4527999989.0
2006-01-09 19:30:00,86.202,86.215,86.163,86.178,3877799989.0
2006-01-09 19:35:00,86.166,86.193,86.126,86.151,3036699986.0
2006-01-09 19:40:00,86.146,86.213,86.126,86.205,3332000013.0
2006-01-09 19:45:00,86.186,86.262,86.185,86.229,2531099995.0
2006-01-09 19:50:00,86.252,86.252,86.18,86.217,2733099991.0
2006-01-09 19:55:00,86.23,86.259,86.206,86.232,2717799989.0
2006-01-09 20:00:00,86.246,86.275,86.188,86.228,2211099999.0
2006-01-09 20:05:00,86.24,86.264,86.196,86.245,3363399984.0
2006-01-09 20:10:00,86.244,86.249,86.199,86.217,4090899986.0
2006-01-09 20:15:00,86.203,86.229,86.151,86.165,2332599994.0
2006-01-09 20:20:00,86.185,86.204,86.154,86.187,3203599985.0
2006-01-09 20:25:00,86.17,86.214,86.162,86.188,4063099994.0
2006-01-09 20:30:00,86.174,86.2,86.158,86.162,4594399985.0
2006-01-09 20:35:00,86.187,86.211,86.154,86.191,2991299989.0
2006-01-09 20:40:00,86.22,86.266,86.197,86.224,4994499979.0
2006-01-09 20:45:00,86.25,86.25,86.186,86.214,3699200004.0
2006-01-09 20:50:00,86.203,86.242,86.174,86.215,3365599990.0
2006-01-09 20:55:00,86.235,86.262,86.208,86.239,5297399981.0
2006-01-09 21:00:00,86.239,86.272,86.218,86.218,3416699988.0
2006-01-09 21:05:00,86.211,86.281,86.211,86.267,3158600001.0
2006-01-09 21:10:00,86.241,86.271,86.216,86.246,2700800000.0
2006-01-09 21:15:00,86.237,86.268,86.213,86.245,3887499999.0
2006-01-09 21:20:00,86.235,86.256,86.218,86.221,4801899993.0
2006-01-09 21:25:00,86.224,86.265,86.203,86.237,2933399990.0
2006-01-09 21:30:00,86.22,86.259,86.212,86.228,1838899997.0
2006-01-09 21:35:00,86.23,86.257,86.224,86.253,1925999993.0
2006-01-09 21:40:00,86.226,86.264,86.212,86.238,2385599992.0
2006-01-09 21:45:00,86.219,86.278,86.2,86.256,1873999986.0
2006-01-09 21:50:00,86.266,86.288,86.248,86.28,1501899993.0
2006-01-09 21:55:00,86.262,86.318,86.25,86.295,1275299991.0
2006-01-09 22:00:00,86.314,86.318,86.272,86.296,2923099982.0
2006-01-09 22:05:00,86.304,86.314,86.272,86.29,1224899995.0
2006-01-09 22:10:00,86.303,86.315,86.274,86.3,1800999994.0
2006-01-09 22:15:00,86.285,86.318,86.271,86.299,1606700003.0
2006-01-09 22:20:00,86.312,86.32,86.264,86.285,1633599997.0
2006-01-09 22:25:00,86.273,86.296,86.226,86.26,1392399995.0
2006-01-09 22:30:00,86.248,86.268,86.193,86.24,2284099987.0
2006-01-09 22:35:00,86.234,86.24,86.202,86.23,1364800005.0
2006-01-09 22:40:00,86.211,86.254,86.194,86.224,1523299987.0
2006-01-09 22:45:00,86.211,86.241,86.19,86.212,1697899998.0
2006-01-09 22:50:00,86.204,86.249,86.193,86.23,1590999990.0
2006-01-09 22:55:00,86.211,86.248,86.117,86.128,1459700001.0
2006-01-09 23:00:00,86.198,86.218,86.115,86.126,1226599991.0
2006-01-09 23:05:00,86.125,86.154,86.075,86.128,901199998.0
2006-01-09 23:10:00,86.121,86.155,86.097,86.133,930999995.0
2006-01-09 23:15:00,86.156,86.165,86.114,86.159,915000001.0
2006-01-09 23:20:00,86.143,86.181,86.126,86.181,902399995.0
2006-01-09 23:25:00,86.176,86.207,86.152,86.182,744299996.0
2006-01-09 23:30:00,86.195,86.231,86.162,86.219,1025400007.0
2006-01-09 23:35:00,86.203,86.222,86.154,86.181,965099994.0
2006-01-09 23:40:00,86.194,86.205,86.15,86.175,1086299991.0
2006-01-09 23:45:00,86.151,86.213,86.149,86.205,661399999.0
2006-01-09 23:50:00,86.193,86.281,86.19,86.263,668399999.0
2006-01-09 23:55:00,86.275,86.32,86.27,86.31,1108499993.0
2006-01-10 00:00:00,86.324,86.33,86.25,86.276,1022599995.0
2006-01-10 00:05:00,86.28,86.334,86.244,86.297,847499994.0
2006-01-10 00:10:00,86.296,86.364,86.283,86.302,1301599995.0
2006-01-10 00:15:00,86.306,86.334,86.284,86.303,902800004.0
2006-01-10 00:20:00,86.298,86.38,86.283,86.288,1054599996.0
2006-01-10 00:25:00,86.31,86.358,86.301,86.339,1038099997.0
2006-01-10 00:30:00,86.319,86.343,86.283,86.302,923499995.0
2006-01-10 00:35:00,86.302,86.31,86.28,86.288,818000003.0
2006-01-10 00:40:00,86.278,86.309,86.258,86.28,1014399992.0
2006-01-10 00:45:00,86.296,86.307,86.266,86.291,735300000.0
2006-01-10 00:50:00,86.309,86.315,86.281,86.303,888900004.0
2006-01-10 00:55:00,86.305,86.315,86.285,86.29,950699998.0
2006-01-10 01:00:00,86.287,86.315,86.235,86.256,824699997.0
2006-01-10 01:05:00,86.253,86.273,86.197,86.21,919400003.0
2006-01-10 01:10:00,86.201,86.229,86.141,86.141,878599998.0
2006-01-10 01:15:00,86.132,86.165,86.095,86.165,1031799995.0
2006-01-10 01:20:00,86.136,86.192,86.055,86.101,1013700001.0
2006-01-10 01:25:00,86.126,86.134,86.063,86.087,909400004.0
2006-01-10 01:30:00,86.103,86.121,86.056,86.092,1073199995.0
2006-01-10 01:35:00,86.085,86.112,86.055,86.106,887499998.0
2006-01-10 01:40:00,86.094,86.118,86.079,86.109,758499998.0
2006-01-10 01:45:00,86.094,86.113,86.041,86.041,1169299996.0
2006-01-10 01:50:00,86.046,86.08,86.005,86.077,1062799992.0
2006-01-10 01:55:00,86.083,86.123,86.063,86.101,882899992.0
2006-01-10 02:00:00,86.122,86.142,86.091,86.138,1086399992.0
2006-01-10 02:05:00,86.132,86.234,86.121,86.225,994099993.0
2006-01-10 02:10:00,86.218,86.253,86.2,86.253,795900001.0
2006-01-10 02:15:00,86.258,86.278,86.19,86.19,929499997.0
2006-01-10 02:20:00,86.213,86.235,86.176,86.191,1014999996.0
2006-01-10 02:25:00,86.201,86.242,86.178,86.196,1107099999.0
2006-01-10 02:30:00,86.162,86.162,86.003,86.143,1062600002.0
2006-01-10 02:35:00,86.141,86.159,86.082,86.082,959799997.0
2006-01-10 02:40:00,86.106,86.129,86.065,86.091,906199998.0
2006-01-10 02:45:00,86.095,86.116,86.061,86.065,1044099994.0
2006-01-10 02:50:00,86.083,86.133,86.061,86.102,787800002.0
2006-01-10 02:55:00,86.097,86.134,86.081,86.113,947400003.0
2006-01-10 03:00:00,86.074,86.113,86.042,86.111,691399998.0
2006-01-10 03:05:00,86.096,86.141,86.045,86.067,1042300006.0
2006-01-10 03:10:00,86.062,86.111,86.028,86.098,1048999991.0
2006-01-10 03:15:00,86.1,86.1,85.998,86.026,970800001.0
2006-01-10 03:20:00,86.025,86.035,85.974,85.994,1004299990.0
2006-01-10 03:25:00,86.007,86.021,85.972,85.975,975799996.0
2006-01-10 03:30:00,85.999,86.105,85.976,86.105,1062699997.0
2006-01-10 03:35:00,86.078,86.116,86.053,86.112,867000002.0
2006-01-10 03:40:00,86.093,86.164,86.088,86.145,1021699999.0
2006-01-10 03:45:00,86.163,86.163,86.079,86.109,1253599993.0
2006-01-10 03:50:00,86.102,86.13,86.062,86.12,744400000.0
2006-01-10 03:55:00,86.096,86.13,86.088,86.115,852399999.0
2006-01-10 04:00:00,86.115,86.129,86.038,86.068,1009899997.0
2006-01-10 04:05:00,86.052,86.066,85.985,86.017,904100001.0
2006-01-10 04:10:00,86.005,86.048,85.99,86.03,884800006.0
2006-01-10 04:15:00,86.021,86.067,85.988,85.992,1128199999.0
2006-01-10 04:20:00,86.005,86.045,85.99,86.037,445900000.0
2006-01-10 04:25:00,86.034,86.091,86.011,86.057,981799997.0
2006-01-10 04:30:00,86.08,86.158,86.072,86.098,930399999.0
2006-01-10 04:35:00,86.084,86.121,86.071,86.093,1131099998.0
2006-01-10 04:40:00,86.097,86.157,86.097,86.124,1054200002.0
2006-01-10 04:45:00,86.121,86.17,86.108,86.128,917999999.0
2006-01-10 04:50:00,86.132,86.215,86.123,86.191,1020699989.0
2006-01-10 04:55:00,86.195,86.206,86.16,86.163,902899997.0
2006-01-10 05:00:00,86.173,86.196,86.146,86.176,868099996.0
2006-01-10 05:05:00,86.196,86.202,86.151,86.179,857399993.0
2006-01-10 05:10:00,86.145,86.17,86.106,86.139,885800001.0
2006-01-10 05:15:00,86.129,86.144,86.103,86.119,895199997.0
2006-01-10 05:20:00,86.102,86.13,86.084,86.089,858599995.0
2006-01-10 05:25:00,86.085,86.11,86.07,86.097,896099999.0
2006-01-10 05:30:00,86.096,86.138,86.087,86.112,1004899997.0
2006-01-10 05:35:00,86.116,86.126,86.086,86.1,1050499996.0
2006-01-10 05:40:00,86.11,86.116,86.082,86.108,1029899994.0
2006-01-10 05:45:00,86.094,86.151,86.094,86.103,1199199999.0
2006-01-10 05:50:00,86.119,86.135,86.08,86.113,916399997.0
2006-01-10 05:55:00,86.112,86.112,86.074,86.093,678700000.0
2006-01-10 06:00:00,86.093,86.112,86.022,86.041,1092399998.0
2006-01-10 06:05:00,86.053,86.073,85.997,86.004,975599998.0
2006-01-10 06:10:00,86.0,86.053,85.989,86.053,898500001.0
2006-01-10 06:15:00,86.057,86.086,86.013,86.013,772399995.0
2006-01-10 06:20:00,86.022,86.052,86.007,86.035,1141499988.0
2006-01-10 06:25:00,86.025,86.076,86.017,86.041,953599999.0
2006-01-10 06:30:00,86.051,86.065,85.944,85.944,935800005.0
2006-01-10 06:35:00,85.951,85.971,85.926,85.936,939999997.0
2006-01-10 06:40:00,85.939,85.962,85.922,85.939,1063900003.0
2006-01-10 06:45:00,85.924,85.966,85.917,85.927,821000000.0
2006-01-10 06:50:00,85.932,85.946,85.899,85.92,1095400001.0
2006-01-10 06:55:00,85.898,85.933,85.878,85.897,725699997.0
2006-01-10 07:00:00,85.879,85.92,85.84,85.852,723000001.0
2006-01-10 07:05:00,85.857,85.87,85.799,85.816,892199997.0
2006-01-10 07:10:00,85.837,85.848,85.791,85.835,1036399999.0
2006-01-10 07:15:00,85.842,85.868,85.811,85.846,1142499996.0
2006-01-10 07:20:00,85.839,85.891,85.837,85.865,842899992.0
2006-01-10 07:25:00,85.863,85.931,85.847,85.908,1039299989.0
2006-01-10 07:30:00,85.918,85.928,85.891,85.91,990599998.0
2006-01-10 07:35:00,85.92,85.931,85.871,85.898,966100001.0
2006-01-10 07:40:00,85.903,85.975,85.887,85.97,862999999.0
2006-01-10 07:45:00,85.939,85.978,85.918,85.953,972699997.0
2006-01-10 07:50:00,85.964,85.993,85.927,85.968,760599995.0
2006-01-10 07:55:00,85.945,85.989,85.937,85.985,832299998.0
2006-01-10 08:00:00,85.997,85.997,85.881,85.886,733899995.0
2006-01-10 08:05:00,85.887,85.887,85.825,85.877,1006999995.0
2006-01-10 08:10:00,85.858,85.882,85.811,85.821,1005599997.0
2006-01-10 08:15:00,85.793,85.826,85.787,85.798,864100001.0
2006-01-10 08:20:00,85.795,85.802,85.759,85.786,953399996.0
2006-01-10 08:25:00,85.742,85.788,85.7,85.767,720000002.0
2006-01-10 08:30:00,85.783,85.827,85.773,85.787,1094900000.0
2006-01-10 08:35:00,85.784,85.83,85.765,85.772,955200000.0
2006-01-10 08:40:00,85.765,85.794,85.745,85.759,964099997.0
2006-01-10 08:45:00,85.777,85.79,85.744,85.777,860699992.0
2006-01-10 08:50:00,85.801,85.814,85.745,85.78,1004499997.0
2006-01-10 08:55:00,85.766,85.851,85.766,85.845,870700009.0
2006-01-10 09:00:00,85.821,85.876,85.792,85.827,1049999998.0
2006-01-10 09:05:00,85.836,85.851,85.789,85.848,812799998.0
2006-01-10 09:10:00,85.858,85.889,85.831,85.845,745199999.0
2006-01-10 09:15:00,85.809,85.833,85.721,85.738,924999998.0
2006-01-10 09:20:00,85.76,85.774,85.661,85.7,948100000.0
2006-01-10 09:25:00,85.68,85.751,85.663,85.731,982699991.0
2006-01-10 09:30:00,85.726,85.769,85.696,85.745,834699997.0
2006-01-10 09:35:00,85.738,85.758,85.688,85.705,851699998.0
2006-01-10 09:40:00,85.68,85.727,85.68,85.7,800799995.0
2006-01-10 09:45:00,85.672,85.711,85.647,85.653,989499998.0
2006-01-10 09:50:00,85.645,85.719,85.633,85.685,957299994.0
2006-01-10 09:55:00,85.683,85.722,85.673,85.702,1127200006.0
2006-01-10 10:00:00,85.691,85.72,85.628,85.649,1043000000.0
2006-01-10 10:05:00,85.666,85.68,85.627,85.648,925699991.0
2006-01-10 10:10:00,85.66,85.703,85.642,85.675,617800001.0
2006-01-10 10:15:00,85.669,85.73,85.643,85.69,854700003.0
2006-01-10 10:20:00,85.722,85.783,85.694,85.76,926100002.0
2006-01-10 10:25:00,85.757,85.774,85.612,85.612,835000001.0
2006-01-10 10:30:00,85.615,85.66,85.574,85.642,960899999.0
2006-01-10 10:35:00,85.647,85.669,85.612,85.638,1111799996.0
2006-01-10 10:40:00,85.657,85.671,85.598,85.639,1333899994.0
2006-01-10 10:45:00,85.623,85.634,85.554,85.56,1147999997.0
2006-01-10 10:50:00,85.571,85.592,85.525,85.573,953299993.0
2006-01-10 10:55:00,85.588,85.645,85.568,85.629,1028000002.0
2006-01-10 11:00:00,85.624,85.646,85.58,85.625,772999995.0
2006-01-10 11:05:00,85.609,85.649,85.599,85.621,985199991.0
2006-01-10 11:10:00,85.635,85.643,85.607,85.635,967399994.0
2006-01-10 11:15:00,85.64,85.683,85.623,85.67,925800002.0
2006-01-10 11:20:00,85.662,85.699,85.662,85.668,900300004.0
2006-01-10 11:25:00,85.671,85.708,85.664,85.692,921200004.0
2006-01-10 11:30:00,85.677,85.7,85.655,85.678,991900000.0
2006-01-10 11:35:00,85.685,85.718,85.668,85.703,1135099989.0
2006-01-10 11:40:00,85.691,85.771,85.666,85.747,981200000.0
2006-01-10 11:45:00,85.75,85.772,85.712,85.731,1188699995.0
2006-01-10 11:50:00,85.724,85.859,85.707,85.859,1314899995.0
2006-01-10 11:55:00,85.857,85.963,85.848,85.941,838600002.0
2006-01-10 12:00:00,85.976,86.015,85.91,85.989,1064599996.0
2006-01-10 12:05:00,85.986,85.997,85.926,85.956,943899993.0
2006-01-10 12:10:00,85.971,85.987,85.915,85.92,923499998.0
2006-01-10 12:15:00,85.926,85.949,85.913,85.925,850100002.0
2006-01-10 12:20:00,85.911,85.952,85.894,85.939,1030899995.0
2006-01-10 12:25:00,85.941,85.964,85.901,85.923,1231200000.0
2006-01-10 12:30:00,85.913,85.934,85.837,85.837,1008699994.0
2006-01-10 12:35:00,85.859,85.883,85.818,85.874,986799999.0
2006-01-10 12:40:00,85.857,85.891,85.839,85.877,846799994.0
2006-01-10 12:45:00,85.872,85.904,85.835,85.883,994000001.0
2006-01-10 12:50:00,85.88,85.913,85.831,85.869,1037399999.0
2006-01-10 12:55:00,85.863,85.897,85.836,85.87,861500000.0
2006-01-10 13:00:00,85.892,85.896,85.851,85.893,921299996.0
2006-01-10 13:05:00,85.891,85.959,85.876,85.909,1004299999.0
2006-01-10 13:10:00,85.926,85.976,85.924,85.925,870299996.0
2006-01-10 13:15:00,85.938,85.949,85.911,85.933,1105600001.0
2006-01-10 13:20:00,85.921,85.971,85.921,85.929,1062200001.0
2006-01-10 13:25:00,85.933,86.006,85.933,85.994,935899993.0
2006-01-10 13:30:00,85.997,86.006,85.961,85.97,762799995.0
2006-01-10 13:35:00,85.971,85.986,85.93,85.943,1059399996.0
2006-01-10 13:40:00,85.965,86.016,85.95,85.989,1003599999.0
2006-01-10 13:45:00,85.973,85.997,85.942,85.95,1066999997.0
2006-01-10 13:50:00,85.943,85.97,85.93,85.946,802399995.0
2006-01-10 13:55:00,85.929,86.024,85.925,85.997,823999997.0
2006-01-10 14:00:00,86.01,86.037,85.999,86.032,866999996.0
2006-01-10 14:05:00,86.001,86.025,85.965,85.965,944199995.0
2006-01-10 14:10:00,85.973,86.007,85.968,86.003,960399996.0
2006-01-10 14:15:00,85.983,86.012,85.95,85.984,982800000.0
2006-01-10 14:20:00,85.99,86.013,85.974,85.988,955500004.0
2006-01-10 14:25:00,86.01,86.039,85.987,85.996,993399992.0
2006-01-10 14:30:00,85.994,86.042,85.994,86.02,941000003.0
2006-01-10 14:35:00,86.014,86.036,86.001,86.02,941299996.0
2006-01-10 14:40:00,86.016,86.041,85.963,86.023,943399988.0
2006-01-10 14:45:00,86.037,86.046,85.993,86.01,820700000.0
2006-01-10 14:50:00,86.005,86.017,85.968,85.988,969599998.0
2006-01-10 14:55:00,85.987,86.018,85.97,86.017,802299991.0
2006-01-10 15:00:00,86.008,86.075,85.995,86.023,1058699995.0
2006-01-10 15:05:00,86.026,86.049,85.945,85.99,965000003.0
2006-01-10 15:10:00,86.006,86.07,85.99,86.047,837399998.0
2006-01-10 15:15:00,86.065,86.087,86.006,86.012,1034899995.0
2006-01-10 15:20:00,86.025,86.029,85.956,85.958,897799998.0
2006-01-10 15:25:00,85.975,86.029,85.956,86.029,1037199992.0
2006-01-10 15:30:00,86.024,86.064,85.997,86.018,824100002.0
2006-01-10 15:35:00,86.027,86.027,85.964,86.011,908999991.0
2006-01-10 15:40:00,86.025,86.053,85.955,86.001,1104700007.0
2006-01-10 15:45:00,86.031,86.051,86.005,86.015,1104599993.0
2006-01-10 15:50:00,86.016,86.042,86.0,86.016,1122400015.0
2006-01-10 15:55:00,86.005,86.025,85.953,85.964,922299996.0
2006-01-10 16:00:00,85.98,86.004,85.93,85.962,848999996.0
2006-01-10 16:05:00,85.964,85.969,85.917,85.943,1036799999.0
2006-01-10 16:10:00,85.942,85.984,85.926,85.967,692899994.0
2006-01-10 16:15:00,85.947,85.969,85.891,85.891,795600001.0
2006-01-10 16:20:00,85.915,85.938,85.891,85.916,1203899988.0
2006-01-10 16:25:00,85.899,85.915,85.834,85.835,1102100002.0
2006-01-10 16:30:00,85.826,85.853,85.81,85.835,1026500008.0
2006-01-10 16:35:00,85.801,85.833,85.787,85.815,860699999.0
2006-01-10 16:40:00,85.813,85.838,85.793,85.809,851100007.0
2006-01-10 16:45:00,85.789,85.832,85.777,85.824,1176199995.0
2006-01-10 16:50:00,85.815,85.852,85.801,85.83,1046800001.0
2006-01-10 16:55:00,85.788,85.821,85.773,85.821,845299999.0
2006-01-10 17:00:00,85.81,85.826,85.744,85.76,891399997.0
2006-01-10 17:05:00,85.784,85.844,85.784,85.798,794899997.0
2006-01-10 17:10:00,85.832,85.854,85.77,85.794,934599994.0
2006-01-10 17:15:00,85.8,85.814,85.756,85.78,792499999.0
2006-01-10 17:20:00,85.79,85.818,85.757,85.795,1087000002.0
2006-01-10 17:25:00,85.778,85.834,85.778,85.834,892299998.0
2006-01-10 17:30:00,85.83,85.853,85.798,85.828,888500001.0
2006-01-10 17:35:00,85.831,85.881,85.821,85.853,916699997.0
2006-01-10 17:40:00,85.873,85.885,85.827,85.844,799700002.0
2006-01-10 17:45:00,85.805,85.841,85.78,85.789,973399993.0
2006-01-10 17:50:00,85.789,85.817,85.755,85.788,1125999999.0
2006-01-10 17:55:00,85.815,85.922,85.796,85.921,1045500004.0
2006-01-10 18:00:00,85.886,85.931,85.864,85.921,6897400007.0
2006-01-10 18:05:00,85.925,85.935,85.865,85.897,9130799961.0
2006-01-10 18:10:00,85.88,85.902,85.832,85.855,7367999991.0
2006-01-10 18:15:00,85.87,85.92,85.82,85.852,7638599989.0
2006-01-10 18:20:00,85.84,85.92,85.798,85.829,8465499982.0
2006-01-10 18:25:00,85.9,85.95,85.789,85.842,6573899966.0
2006-01-10 18:30:00,85.851,85.865,85.817,85.832,7442599991.0
2006-01-10 18:35:00,85.861,85.903,85.832,85.832,5502899981.0
2006-01-10 18:40:00,85.825,85.853,85.757,85.777,4295499990.0
2006-01-10 18:45:00,85.774,85.858,85.771,85.831,3908299995.0
2006-01-10 18:50:00,85.838,85.839,85.757,85.803,4315200002.0
2006-01-10 18:55:00,85.804,85.831,85.779,85.786,4329300004.0
2006-01-10 19:00:00,85.785,85.809,85.749,85.803,2877599998.0
2006-01-10 19:05:00,85.787,85.816,85.772,85.782,3659199989.0
2006-01-10 19:10:00,85.795,85.869,85.764,85.849,1973499985.0
2006-01-10 19:15:00,85.875,85.886,85.833,85.863,2964899992.0
2006-01-10 19:20:00,85.844,85.891,85.802,85.862,3209999990.0
2006-01-10 19:25:00,85.847,85.865,85.784,85.82,3928500004.0
2006-01-10 19:30:00,85.821,85.826,85.777,85.795,3418799992.0
2006-01-10 19:35:00,85.79,85.834,85.752,85.823,3443100009.0
2006-01-10 19:40:00,85.814,85.84,85.797,85.805,3028699989.0
2006-01-10 19:45:00,85.832,85.862,85.813,85.85,2542799996.0
2006-01-10 19:50:00,85.853,85.854,85.78,85.78,2616700006.0
2006-01-10 19:55:00,85.807,85.82,85.78,85.798,2901800004.0
2006-01-10 20:00:00,85.821,85.848,85.773,85.84,2247999995.0
2006-01-10 20:05:00,85.843,85.85,85.798,85.805,2864199986.0
2006-01-10 20:10:00,85.808,85.853,85.798,85.839,4296299993.0
2006-01-10 20:15:00,85.833,85.865,85.82,85.846,2204599991.0
2006-01-10 20:20:00,85.822,85.842,85.79,85.792,3197899980.0
2006-01-10 20:25:00,85.794,85.82,85.775,85.802,4366199982.0
2006-01-10 20:30:00,85.8,85.848,85.799,85.819,4908899993.0
2006-01-10 20:35:00,85.826,85.843,85.741,85.793,3250999994.0
2006-01-10 20:40:00,85.8,85.826,85.777,85.81,4789099992.0
2006-01-10 20:45:00,85.819,85.819,85.73,85.763,3609299989.0
2006-01-10 20:50:00,85.769,85.779,85.723,85.743,3966999991.0
2006-01-10 20:55:00,85.768,85.799,85.75,85.774,5296699985.0
2006-01-10 21:00:00,85.795,85.805,85.731,85.731,3438799992.0
2006-01-10 21:05:00,85.747,85.789,85.718,85.783,3226899997.0
2006-01-10 21:10:00,85.786,85.796,85.737,85.738,2772000011.0
2006-01-10 21:15:00,85.745,85.747,85.637,85.645,3917799981.0
2006-01-10 21:20:00,85.67,85.702,85.651,85.663,4441899985.0
2006-01-10 21:25:00,85.672,85.715,85.664,85.682,3135299995.0
2006-01-10 21:30:00,85.662,85.726,85.654,85.696,1643500000.0
2006-01-10 21:35:00,85.707,85.737,85.696,85.711,2159699998.0
2006-01-10 21:40:00,85.718,85.742,85.689,85.714,2780700010.0
2006-01-10 21:45:00,85.71,85.712,85.654,85.685,1969999999.0
2006-01-10 21:50:00,85.696,85.785,85.694,85.771,1604599996.0
2006-01-10 21:55:00,85.783,85.785,85.733,85.758,1309900005.0
2006-01-10 22:00:00,85.75,85.801,85.728,85.763,3020999988.0
2006-01-10 22:05:00,85.757,85.778,85.722,85.722,1065899995.0
2006-01-10 22:10:00,85.747,85.758,85.705,85.728,1695499992.0
2006-01-10 22:15:00,85.731,85.758,85.709,85.743,1539800003.0
2006-01-10 22:20:00,85.745,85.764,85.724,85.745,1639499999.0
2006-01-10 22:25:00,85.743,85.747,85.691,85.705,1402699993.0
2006-01-10 22:30:00,85.699,85.716,85.658,85.682,2371199996.0
2006-01-10 22:35:00,85.695,85.708,85.67,85.671,1197799997.0
2006-01-10 22:40:00,85.692,85.705,85.656,85.678,1277299995.0
2006-01-10 22:45:00,85.652,85.685,85.622,85.642,1531399992.0
2006-01-10 22:50:00,85.635,85.669,85.609,85.636,1289199996.0
2006-01-10 22:55:00,85.653,85.7,85.59,85.59,1388399995.0
2006-01-10 23:00:00,85.672,85.679,85.61,85.64,1161799999.0
2006-01-10 23:05:00,85.656,85.66,85.592,85.618,1082300007.0
2006-01-10 23:10:00,85.619,85.634,85.56,85.583,947699999.0
2006-01-10 23:15:00,85.583,85.599,85.548,85.592,1137799994.0
2006-01-10 23:20:00,85.593,85.593,85.507,85.548,1058200000.0
2006-01-10 23:25:00,85.545,85.554,85.513,85.531,912599997.0
2006-01-10 23:30:00,85.535,85.57,85.502,85.54,1228999998.0
2006-01-10 23:35:00,85.535,85.589,85.51,85.567,914499994.0
2006-01-10 23:40:00,85.564,85.597,85.538,85.563,1262599989.0
2006-01-10 23:45:00,85.563,85.592,85.538,85.57,733899996.0
2006-01-10 23:50:00,85.563,85.59,85.529,85.573,848100001.0
2006-01-10 23:55:00,85.578,85.586,85.549,85.552,891399998.0
2006-01-11 00:00:00,85.567,85.635,85.54,85.583,971199998.0
2006-01-11 00:05:00,85.597,85.657,85.577,85.621,733899999.0
2006-01-11 00:10:00,85.619,85.696,85.594,85.655,1121899998.0
2006-01-11 00:15:00,85.687,85.687,85.615,85.642,998500003.0
2006-01-11 00:20:00,85.655,85.707,85.612,85.612,1103499998.0
2006-01-11 00:25:00,85.635,85.64,85.551,85.598,974900002.0
2006-01-11 00:30:00,85.589,85.617,85.557,85.591,848599999.0
2006-01-11 00:35:00,85.598,85.626,85.581,85.603,956599996.0
2006-01-11 00:40:00,85.617,85.65,85.587,85.635,945599993.0
2006-01-11 00:45:00,85.637,85.711,85.627,85.704,671400000.0
2006-01-11 00:50:00,85.703,85.749,85.691,85.749,900799994.0
2006-01-11 00:55:00,85.746,85.763,85.721,85.735,894599996.0
2006-01-11 01:00:00,85.725,85.758,85.714,85.745,1094499990.0
2006-01-11 01:05:00,85.743,85.744,85.683,85.729,980599998.0
2006-01-11 01:10:00,85.728,85.744,85.704,85.725,1024799991.0
2006-01-11 01:15:00,85.707,85.763,85.707,85.753,993300002.0
2006-01-11 01:20:00,85.726,85.752,85.683,85.732,1055699998.0
2006-01-11 01:25:00,85.723,85.788,85.704,85.755,1011799996.0
2006-01-11 01:30:00,85.758,85.758,85.68,85.726,1033599996.0
2006-01-11 01:35:00,85.733,85.762,85.713,85.745,783199999.0
2006-01-11 01:40:00,85.756,85.791,85.751,85.757,1034699994.0
2006-01-11 01:45:00,85.783,85.795,85.708,85.708,987799998.0
2006-01-11 01:50:00,85.72,85.749,85.695,85.706,992399995.0
2006-01-11 01:55:00,85.735,85.787,85.706,85.762,927100000.0
2006-01-11 02:00:00,85.777,85.782,85.726,85.76,1069799996.0
2006-01-11 02:05:00,85.764,85.865,85.764,85.851,942999998.0
2006-01-11 02:10:00,85.857,85.904,85.845,85.894,1116999997.0
2006-01-11 02:15:00,85.879,85.902,85.841,85.861,1108299997.0
2006-01-11 02:20:00,85.873,85.898,85.854,85.872,859300002.0
2006-01-11 02:25:00,85.84,85.93,85.84,85.901,953899996.0
2006-01-11 02:30:00,85.913,85.954,85.888,85.95,881299996.0
2006-01-11 02:35:00,85.933,85.954,85.894,85.916,1050199997.0
2006-01-11 02:40:00,85.898,85.935,85.873,85.892,839000002.0
2006-01-11 02:45:00,85.887,85.918,85.861,85.896,929299995.0
2006-01-11 02:50:00,85.87,85.912,85.854,85.892,1016999999.0
2006-01-11 02:55:00,85.917,85.917,85.798,85.826,922900003.0
2006-01-11 03:00:00,85.807,85.933,85.807,85.932,953599996.0
2006-01-11 03:05:00,85.917,85.941,85.889,85.923,1221199994.0
2006-01-11 03:10:00,85.942,86.002,85.93,85.991,927800000.0
2006-01-11 03:15:00,85.981,86.018,85.948,86.018,877099996.0
2006-01-11 03:20:00,86.03,86.03,85.964,85.982,935200006.0
2006-01-11 03:25:00,85.97,86.012,85.962,85.987,1143500002.0
2006-01-11 03:30:00,85.998,86.017,85.969,85.996,954200003.0
2006-01-11 03:35:00,86.0,86.009,85.951,85.966,956299992.0
2006-01-11 03:40:00,85.966,85.993,85.924,85.943,1266199999.0
2006-01-11 03:45:00,85.955,85.968,85.901,85.94,1044199996.0
2006-01-11 03:50:00,85.906,85.952,85.899,85.918,805099994.0
2006-01-11 03:55:00,85.918,86.003,85.899,85.959,929099992.0
2006-01-11 04:00:00,85.95,85.989,85.919,85.941,982000000.0
2006-01-11 04:05:00,85.937,85.965,85.918,85.942,917299994.0
2006-01-11 04:10:00,85.94,85.968,85.924,85.963,766499993.0
2006-01-11 04:15:00,85.945,85.978,85.921,85.93,963599994.0
2006-01-11 04:20:00,85.92,85.932,85.886,85.909,690399994.0
2006-01-11 04:25:00,85.912,85.925,85.872,85.872,786200000.0
2006-01-11 04:30:00,85.893,85.916,85.871,85.911,974700007.0
2006-01-11 04:35:00,85.906,85.917,85.848,85.884,743800003.0
2006-01-11 04:40:00,85.875,85.914,85.875,85.904,980199993.0
2006-01-11 04:45:00,85.88,85.925,85.879,85.915,991599993.0
2006-01-11 04:50:00,85.89,85.924,85.882,85.901,1238099997.0
2006-01-11 04:55:00,85.913,85.943,85.896,85.913,782199997.0
2006-01-11 05:00:00,85.921,85.921,85.862,85.907,923299999.0
2006-01-11 05:05:00,85.9,85.914,85.845,85.868,908699999.0
2006-01-11 05:10:00,85.852,85.878,85.806,85.84,1022899989.0
2006-01-11 05:15:00,85.846,85.86,85.796,85.798,1036999997.0
2006-01-11 05:20:00,85.804,85.832,85.781,85.832,1168399998.0
2006-01-11 05:25:00,85.804,85.826,85.759,85.809,980100003.0
2006-01-11 05:30:00,85.801,85.823,85.748,85.786,1181899991.0
2006-01-11 05:35:00,85.776,85.818,85.764,85.774,1104699998.0
2006-01-11 05:40:00,85.763,85.82,85.753,85.799,744500003.0
2006-01-11 05:45:00,85.797,85.814,85.76,85.778,865500004.0
2006-01-11 05:50:00,85.786,85.818,85.75,85.791,1039699996.0
2006-01-11 05:55:00,85.796,85.823,85.785,85.791,869699990.0
2006-01-11 06:00:00,85.803,85.906,85.779,85.872,1203600001.0
2006-01-11 06:05:00,85.88,85.895,85.853,85.88,808900006.0
2006-01-11 06:10:00,85.89,85.895,85.853,85.853,840099999.0
2006-01-11 06:15:00,85.877,85.9,85.854,85.854,907199991.0
2006-01-11 06:20:00,85.875,85.911,85.86,85.881,1025200004.0
2006-01-11 06:25:00,85.911,85.918,85.863,85.885,780300004.0
2006-01-11 06:30:00,85.885,85.935,85.872,85.884,835799994.0
2006-01-11 06:35:00,85.9,85.913,85.867,85.885,932199994.0
2006-01-11 06:40:00,85.883,85.909,85.872,85.904,1155800005.0
2006-01-11 06:45:00,85.898,85.932,85.887,85.91,889899997.0
2006-01-11 06:50:00,85.909,85.925,85.877,85.895,922099993.0
2006-01-11 06:55:00,85.897,85.915,85.877,85.9,949399991.0
2006-01-11 07:00:00,85.897,85.927,85.891,85.891,908599998.0
2006-01-11 07:05:00,85.9,85.904,85.85,85.877,1045499988.0
2006-01-11 07:10:00,85.883,85.904,85.849,85.904,900600012.0
2006-01-11 07:15:00,85.903,85.966,85.883,85.952,1042399998.0
2006-01-11 07:20:00,85.96,86.04,85.96,86.026,1044699999.0
2006-01-11 07:25:00,86.053,86.133,85.978,86.008,1138599988.0
2006-01-11 07:30:00,86.0,86.036,85.982,86.006,929099999.0
2006-01-11 07:35:00,85.999,86.013,85.966,85.971,1038999999.0
2006-01-11 07:40:00,85.956,86.007,85.932,85.991,746899995.0
2006-01-11 07:45:00,85.994,86.036,85.941,86.007,1011599993.0
2006-01-11 07:50:00,86.006,86.048,85.958,86.048,854499998.0
2006-01-11 07:55:00,86.034,86.066,85.997,86.066,1037900005.0
2006-01-11 08:00:00,86.059,86.109,86.039,86.077,939099993.0
2006-01-11 08:05:00,86.087,86.122,86.066,86.089,941500005.0
2006-01-11 08:10:00,86.083,86.113,86.058,86.06,915599987.0
2006-01-11 08:15:00,86.049,86.09,86.044,86.083,916899997.0
2006-01-11 08:20:00,86.083,86.099,86.054,86.082,992099995.0
2006-01-11 08:25:00,86.082,86.099,86.049,86.078,840400004.0
2006-01-11 08:30:00,86.065,86.113,86.059,86.079,1062199993.0
2006-01-11 08:35:00,86.075,86.099,86.054,86.062,891399998.0
2006-01-11 08:40:00,86.062,86.086,86.045,86.06,1189099987.0
2006-01-11 08:45:00,86.068,86.135,86.068,86.121,899699996.0
2006-01-11 08:50:00,86.117,86.129,86.05,86.098,1069999993.0
2006-01-11 08:55:00,86.095,86.111,86.076,86.089,714300000.0
2006-01-11 09:00:00,86.073,86.077,86.036,86.036,1111199996.0
2006-01-11 09:05:00,86.06,86.076,86.025,86.028,954800003.0
2006-01-11 09:10:00,86.027,86.063,85.995,85.995,928800001.0
2006-01-11 09:15:00,86.015,86.026,85.965,85.99,868399997.0
2006-01-11 09:20:00,85.999,86.015,85.957,85.975,671600001.0
2006-01-11 09:25:00,86.003,86.012,85.936,85.941,875700005.0
2006-01-11 09:30:00,85.96,86.003,85.934,85.997,689199999.0
2006-01-11 09:35:00,85.983,86.007,85.968,85.998,929200000.0
2006-01-11 09:40:00,85.985,85.998,85.904,85.912,1021899995.0
2006-01-11 09:45:00,85.897,85.995,85.889,85.988,894500000.0
2006-01-11 09:50:00,85.97,85.999,85.957,85.976,911599995.0
2006-01-11 09:55:00,85.985,85.99,85.943,85.963,1029500001.0
2006-01-11 10:00:00,85.968,85.983,85.937,85.957,957500001.0
2006-01-11 10:05:00,85.944,85.977,85.916,85.943,910800001.0
2006-01-11 10:10:00,85.94,85.955,85.908,85.924,861800001.0
2006-01-11 10:15:00,85.926,85.945,85.859,85.943,890900002.0
2006-01-11 10:20:00,85.928,85.981,85.922,85.957,1067900004.0
2006-01-11 10:25:00,85.96,85.988,85.942,85.959,1058600007.0
2006-01-11 10:30:00,85.952,86.005,85.95,85.95,1000699997.0
2006-01-11 10:35:00,85.976,85.998,85.933,85.961,948299999.0
2006-01-11 10:40:00,85.962,85.991,85.935,85.967,1280300003.0
2006-01-11 10:45:00,85.958,85.993,85.954,85.983,934599998.0
2006-01-11 10:50:00,85.99,86.054,85.954,86.03,776600002.0
2006-01-11 10:55:00,86.038,86.06,85.979,85.979,1133399981.0
2006-01-11 11:00:00,85.974,86.006,85.939,85.968,1123100003.0
2006-01-11 11:05:00,85.96,86.032,85.958,86.019,927199994.0
2006-01-11 11:10:00,86.006,86.041,86.001,86.009,1190199997.0
2006-01-11 11:15:00,86.018,86.028,85.958,85.962,898999995.0
2006-01-11 11:20:00,85.979,86.007,85.962,85.988,911000001.0
2006-01-11 11:25:00,85.969,86.018,85.961,85.996,796199999.0
2006-01-11 11:30:00,86.007,86.062,85.965,85.978,1048999992.0
2006-01-11 11:35:00,85.999,86.002,85.947,85.964,1110199994.0
2006-01-11 11:40:00,85.952,86.008,85.924,86.002,776200006.0
2006-01-11 11:45:00,85.987,86.053,85.974,86.046,1066100002.0
2006-01-11 11:50:00,86.035,86.084,86.031,86.074,1269600001.0
2006-01-11 11:55:00,86.06,86.083,86.04,86.056,930900002.0
2006-01-11 12:00:00,86.032,86.068,86.025,86.057,977700000.0
2006-01-11 12:05:00,86.057,86.069,85.997,86.039,734899998.0
2006-01-11 12:10:00,86.026,86.049,86.018,86.023,902899998.0
2006-01-11 12:15:00,86.043,86.101,86.043,86.063,741799999.0
2006-01-11 12:20:00,86.065,86.081,86.008,86.037,964099994.0
2006-01-11 12:25:00,86.032,86.078,86.007,86.063,1083300002.0
2006-01-11 12:30:00,86.043,86.06,85.936,85.942,1008599998.0
2006-01-11 12:35:00,85.952,86.002,85.923,85.977,1054700001.0
2006-01-11 12:40:00,85.976,85.983,85.905,85.906,959500001.0
2006-01-11 12:45:00,85.923,85.978,85.89,85.954,1104899992.0
2006-01-11 12:50:00,85.952,85.978,85.937,85.963,961799995.0
2006-01-11 12:55:00,85.961,85.965,85.913,85.94,830600003.0
2006-01-11 13:00:00,85.95,85.999,85.927,85.973,824499999.0
2006-01-11 13:05:00,85.955,85.977,85.93,85.945,925900001.0
2006-01-11 13:10:00,85.931,85.986,85.912,85.951,812300005.0
2006-01-11 13:15:00,85.941,86.0,85.906,85.917,1040900003.0
2006-01-11 13:20:00,85.948,85.984,85.894,85.903,1140399992.0
2006-01-11 13:25:00,85.92,85.943,85.866,85.877,851699990.0
2006-01-11 13:30:00,85.865,85.95,85.865,85.944,880000000.0
2006-01-11 13:35:00,85.936,85.954,85.88,85.917,1105999998.0
2006-01-11 13:40:00,85.921,85.941,85.89,85.935,1123399999.0
2006-01-11 13:45:00,85.92,86.03,85.899,86.028,1076500002.0
2006-01-11 13:50:00,86.024,86.043,85.966,85.978,930999991.0
2006-01-11 13:55:00,85.972,85.999,85.945,85.988,1112999999.0
2006-01-11 14:00:00,85.983,85.997,85.942,85.977,625299997.0
2006-01-11 14:05:00,85.971,85.998,85.951,85.968,1082900000.0
2006-01-11 14:10:00,85.97,85.974,85.92,85.932,995399997.0
2006-01-11 14:15:00,85.955,85.962,85.9,85.922,1172399997.0
2006-01-11 14:20:00,85.92,85.956,85.906,85.922,1131299997.0
2006-01-11 14:25:00,85.933,85.978,85.917,85.942,853499991.0
2006-01-11 14:30:00,85.925,85.984,85.925,85.95,888799997.0
2006-01-11 14:35:00,85.97,85.979,85.934,85.976,846300002.0
2006-01-11 14:40:00,85.958,85.986,85.895,85.979,812299999.0
2006-01-11 14:45:00,85.965,86.019,85.964,86.016,918900000.0
2006-01-11 14:50:00,86.001,86.009,85.973,85.985,807799997.0
2006-01-11 14:55:00,85.985,85.985,85.918,85.942,717500001.0
2006-01-11 15:00:00,85.944,85.996,85.927,85.945,1114200010.0
2006-01-11 15:05:00,85.97,85.993,85.917,85.967,1174799999.0
2006-01-11 15:10:00,85.976,86.066,85.952,86.053,927200005.0
2006-01-11 15:15:00,86.046,86.072,85.991,86.027,1150200004.0
2006-01-11 15:20:00,86.027,86.084,85.985,86.078,783899999.0
2006-01-11 15:25:00,86.099,86.121,86.065,86.09,973499999.0
2006-01-11 15:30:00,86.089,86.11,86.045,86.045,811799996.0
2006-01-11 15:35:00,86.039,86.046,85.974,86.005,667400000.0
2006-01-11 15:40:00,86.012,86.033,85.943,85.991,1199000000.0
2006-01-11 15:45:00,86.001,86.034,85.973,86.025,884500001.0
2006-01-11 15:50:00,86.026,86.069,86.017,86.036,845200001.0
2006-01-11 15:55:00,86.028,86.052,85.993,86.011,982700000.0
2006-01-11 16:00:00,86.023,86.044,85.98,86.011,976699994.0
2006-01-11 16:05:00,86.022,86.127,86.017,86.104,923299997.0
2006-01-11 16:10:00,86.086,86.142,86.075,86.116,471899999.0
2006-01-11 16:15:00,86.117,86.121,86.051,86.052,866400000.0
2006-01-11 16:20:00,86.074,86.074,86.027,86.06,1064800005.0
2006-01-11 16:25:00,86.045,86.077,85.999,86.001,958300000.0
2006-01-11 16:30:00,86.018,86.043,85.981,86.043,1066699995.0
2006-01-11 16:35:00,86.035,86.035,85.968,86.004,924300000.0
2006-01-11 16:40:00,85.982,86.052,85.968,86.029,940700003.0
2006-01-11 16:45:00,86.027,86.052,86.0,86.011,879499997.0
2006-01-11 16:50:00,86.007,86.041,85.975,86.006,1010999999.0
2006-01-11 16:55:00,85.988,86.032,85.973,86.017,947299999.0
2006-01-11 17:00:00,86.013,86.057,85.994,86.027,992099999.0
2006-01-11 17:05:00,86.028,86.075,85.985,86.01,828099993.0
2006-01-11 17:10:00,86.003,86.057,85.985,86.057,928099995.0
2006-01-11 17:15:00,86.057,86.124,86.024,86.073,950900000.0
2006-01-11 17:20:00,86.079,86.132,86.065,86.105,846799996.0
2006-01-11 17:25:00,86.125,86.129,86.065,86.081,1075200000.0
2006-01-11 17:30:00,86.07,86.093,86.024,86.04,1132099998.0
2006-01-11 17:35:00,86.055,86.097,86.027,86.091,895699999.0
2006-01-11 17:40:00,86.101,86.114,86.048,86.099,917799992.0
2006-01-11 17:45:00,86.101,86.168,86.083,86.156,1104000007.0
2006-01-11 17:50:00,86.158,86.204,86.144,86.189,1211200004.0
2006-01-11 17:55:00,86.167,86.174,86.088,86.099,1049099993.0
2006-01-11 18:00:00,86.051,86.2,86.051,86.102,6457899995.0
2006-01-11 18:05:00,86.104,86.135,86.078,86.106,8916199981.0
2006-01-11 18:10:00,86.125,86.2,86.106,86.195,6408800000.0
2006-01-11 18:15:00,86.185,86.23,86.163,86.205,7496999972.0
2006-01-11 18:20:00,86.217,86.23,86.157,86.175,8204500006.0
2006-01-11 18:25:00,86.23,86.25,86.097,86.139,7533799984.0
2006-01-11 18:30:00,86.114,86.206,86.102,86.18,7279599998.0
2006-01-11 18:35:00,86.186,86.186,86.123,86.161,5542099986.0
2006-01-11 18:40:00,86.147,86.166,86.075,86.098,4615499986.0
2006-01-11 18:45:00,86.11,86.162,86.099,86.127,3659699987.0
2006-01-11 18:50:00,86.135,86.205,86.098,86.159,4241299970.0
2006-01-11 18:55:00,86.168,86.184,86.057,86.084,4148399989.0
2006-01-11 19:00:00,86.103,86.164,86.068,86.154,3065599993.0
2006-01-11 19:05:00,86.14,86.154,86.089,86.135,3494999993.0
2006-01-11 19:10:00,86.125,86.219,86.125,86.195,2150700001.0
2006-01-11 19:15:00,86.176,86.197,86.125,86.174,2625899999.0
2006-01-11 19:20:00,86.172,86.212,86.104,86.195,2949999994.0
2006-01-11 19:25:00,86.188,86.188,86.118,86.155,4372199993.0
2006-01-11 19:30:00,86.157,86.157,86.104,86.124,3743399991.0
2006-01-11 19:35:00,86.145,86.145,86.092,86.108,3072799988.0
2006-01-11 19:40:00,86.128,86.147,86.098,86.103,3076099989.0
2006-01-11 19:45:00,86.121,86.157,86.101,86.13,2325800005.0
2006-01-11 19:50:00,86.154,86.274,86.153,86.237,2727699993.0
2006-01-11 19:55:00,86.265,86.285,86.233,86.263,2810499986.0
2006-01-11 20:00:00,86.267,86.268,86.166,86.239,2284399991.0
2006-01-11 20:05:00,86.242,86.262,86.201,86.228,3441999988.0
2006-01-11 20:10:00,86.248,86.278,86.233,86.262,3795699983.0
2006-01-11 20:15:00,86.234,86.252,86.192,86.208,2164999988.0
2006-01-11 20:20:00,86.225,86.238,86.163,86.206,2915299994.0
2006-01-11 20:25:00,86.211,86.256,86.2,86.24,4296499986.0
2006-01-11 20:30:00,86.246,86.269,86.218,86.235,4705399990.0
2006-01-11 20:35:00,86.24,86.288,86.21,86.242,3125499990.0
2006-01-11 20:40:00,86.26,86.263,86.213,86.213,5385999987.0
2006-01-11 20:45:00,86.231,86.26,86.213,86.242,3780300004.0
2006-01-11 20:50:00,86.259,86.279,86.231,86.256,3765599998.0
2006-01-11 20:55:00,86.242,86.273,86.231,86.25,5208499983.0
2006-01-11 21:00:00,86.251,86.331,86.247,86.299,3724600001.0
2006-01-11 21:05:00,86.263,86.343,86.263,86.301,3002399989.0
2006-01-11 21:10:00,86.314,86.329,86.275,86.283,2583699997.0
2006-01-11 21:15:00,86.284,86.321,86.273,86.285,3970499990.0
2006-01-11 21:20:00,86.299,86.317,86.244,86.262,4682099976.0
2006-01-11 21:25:00,86.262,86.27,86.197,86.208,2829099996.0
2006-01-11 21:30:00,86.208,86.234,86.191,86.205,1888099994.0
2006-01-11 21:35:00,86.205,86.213,86.127,86.128,1863799997.0
2006-01-11 21:40:00,86.12,86.164,86.12,86.16,2625399993.0
2006-01-11 21:45:00,86.138,86.16,86.091,86.102,2226100004.0
2006-01-11 21:50:00,86.103,86.126,86.087,86.123,1179399998.0
2006-01-11 21:55:00,86.115,86.149,86.093,86.131,1277600003.0
2006-01-11 22:00:00,86.15,86.166,86.122,86.166,2969499980.0
2006-01-11 22:05:00,86.164,86.175,86.105,86.105,1052699990.0
2006-01-11 22:10:00,86.13,86.141,86.08,86.08,1786899998.0
2006-01-11 22:15:00,86.086,86.128,86.076,86.102,1510300004.0
2006-01-11 22:20:00,86.107,86.183,86.107,86.151,1734399998.0
2006-01-11 22:25:00,86.135,86.158,86.105,86.138,1471500000.0
2006-01-11 22:30:00,86.129,86.15,86.089,86.13,2242399987.0
2006-01-11 22:35:00,86.126,86.157,86.109,86.111,1225299990.0
2006-01-11 22:40:00,86.112,86.145,86.095,86.137,1305399994.0
2006-01-11 22:45:00,86.118,86.17,86.11,86.16,1451099997.0
2006-01-11 22:50:00,86.136,86.178,86.12,86.132,1517900001.0
2006-01-11 22:55:00,86.133,86.16,86.056,86.103,1557199999.0
2006-01-11 23:00:00,86.144,86.167,86.09,86.118,1140799996.0
2006-01-11 23:05:00,86.116,86.15,86.103,86.135,847100000.0
2006-01-11 23:10:00,86.148,86.158,86.121,86.138,861200003.0
2006-01-11 23:15:00,86.137,86.145,86.1,86.138,865999992.0
2006-01-11 23:20:00,86.13,86.148,86.098,86.134,984199997.0
2006-01-11 23:25:00,86.132,86.15,86.103,86.131,848599995.0
2006-01-11 23:30:00,86.145,86.158,86.096,86.105,939500000.0
2006-01-11 23:35:00,86.126,86.15,86.045,86.105,936500002.0
2006-01-11 23:40:00,86.135,86.144,86.075,86.111,1094200004.0
2006-01-11 23:45:00,86.108,86.14,86.105,86.128,874299998.0
2006-01-11 23:50:00,86.1,86.167,86.091,86.149,862100002.0
2006-01-11 23:55:00,86.153,86.162,86.103,86.11,965699994.0
2006-01-12 00:00:00,86.148,86.205,86.13,86.179,1034899999.0
2006-01-12 00:05:00,86.158,86.197,86.136,86.145,1046900003.0
2006-01-12 00:10:00,86.138,86.169,86.112,86.155,1332699997.0
2006-01-12 00:15:00,86.125,86.252,86.118,86.214,1303500004.0
2006-01-12 00:20:00,86.22,86.308,86.179,86.263,1181099999.0
2006-01-12 00:25:00,86.26,86.288,86.2,86.232,1039100004.0
2006-01-12 00:30:00,86.184,86.25,86.169,86.187,901099995.0
2006-01-12 00:35:00,86.206,86.258,86.19,86.24,1014500002.0
2006-01-12 00:40:00,86.258,86.267,86.217,86.235,1106599990.0
2006-01-12 00:45:00,86.258,86.268,86.209,86.24,874399994.0
2006-01-12 00:50:00,86.228,86.241,86.189,86.193,996799992.0
2006-01-12 00:55:00,86.19,86.235,86.181,86.198,816099996.0
2006-01-12 01:00:00,86.196,86.25,86.195,86.228,1052899994.0
2006-01-12 01:05:00,86.231,86.254,86.208,86.238,814399999.0
2006-01-12 01:10:00,86.216,86.251,86.208,86.229,852900001.0
2006-01-12 01:15:00,86.202,86.253,86.202,86.253,903999999.0
2006-01-12 01:20:00,86.226,86.253,86.179,86.179,735699998.0
2006-01-12 01:25:00,86.189,86.244,86.182,86.237,965099997.0
2006-01-12 01:30:00,86.221,86.267,86.198,86.24,1131699999.0
2006-01-12 01:35:00,86.237,86.246,86.185,86.233,761199998.0
2006-01-12 01:40:00,86.239,86.252,86.208,86.212,918699992.0
2006-01-12 01:45:00,86.233,86.253,86.206,86.22,949800005.0
2006-01-12 01:50:00,86.235,86.272,86.215,86.243,725200000.0
2006-01-12 01:55:00,86.274,86.276,86.236,86.253,947799997.0
2006-01-12 02:00:00,86.283,86.285,86.235,86.239,1172099993.0
2006-01-12 02:05:00,86.269,86.305,86.253,86.275,1091999996.0
2006-01-12 02:10:00,86.284,86.311,86.244,86.265,721699997.0
2006-01-12 02:15:00,86.271,86.306,86.224,86.266,895600007.0
2006-01-12 02:20:00,86.297,86.319,86.27,86.287,762799994.0
2006-01-12 02:25:00,86.281,86.324,86.281,86.286,1073499994.0
2006-01-12 02:30:00,86.281,86.312,86.231,86.276,1054399992.0
2006-01-12 02:35:00,86.267,86.344,86.256,86.293,864500004.0
2006-01-12 02:40:00,86.319,86.365,86.317,86.338,1007000003.0
2006-01-12 02:45:00,86.338,86.359,86.284,86.293,1019000000.0
2006-01-12 02:50:00,86.29,86.31,86.236,86.246,951699991.0
2006-01-12 02:55:00,86.238,86.3,86.227,86.25,1078800003.0
2006-01-12 03:00:00,86.226,86.246,86.19,86.2,994900003.0
2006-01-12 03:05:00,86.214,86.243,86.196,86.198,917599994.0
2006-01-12 03:10:00,86.204,86.251,86.155,86.24,960999998.0
2006-01-12 03:15:00,86.241,86.285,86.233,86.246,738700002.0
2006-01-12 03:20:00,86.265,86.298,86.242,86.278,999400000.0
2006-01-12 03:25:00,86.267,86.282,86.202,86.218,1198799994.0
2006-01-12 03:30:00,86.221,86.264,86.202,86.248,998600001.0
2006-01-12 03:35:00,86.239,86.244,86.196,86.217,1019999994.0
2006-01-12 03:40:00,86.217,86.234,86.159,86.233,952299997.0
2006-01-12 03:45:00,86.233,86.248,86.176,86.214,902199999.0
2006-01-12 03:50:00,86.174,86.246,86.123,86.225,855499998.0
2006-01-12 03:55:00,86.197,86.235,86.16,86.22,827900000.0
2006-01-12 04:00:00,86.211,86.235,86.173,86.205,1045699999.0
2006-01-12 04:05:00,86.198,86.235,86.155,86.218,965599998.0
2006-01-12 04:10:00,86.199,86.214,86.144,86.178,952099992.0
2006-01-12 04:15:00,86.193,86.204,86.149,86.158,1139500001.0
2006-01-12 04:20:00,86.168,86.191,86.147,86.179,868700000.0
2006-01-12 04:25:00,86.186,86.22,86.164,86.186,879999992.0
2006-01-12 04:30:00,86.195,86.212,86.165,86.184,1007499997.0
2006-01-12 04:35:00,86.17,86.187,86.144,86.17,860400004.0
2006-01-12 04:40:00,86.175,86.196,86.149,86.176,993799998.0
2006-01-12 04:45:00,86.167,86.196,86.162,86.196,754400001.0
2006-01-12 04:50:00,86.172,86.197,86.155,86.185,1191599995.0
2006-01-12 04:55:00,86.16,86.189,86.133,86.148,751499999.0
2006-01-12 05:00:00,86.159,86.192,86.147,86.19,871900002.0
2006-01-12 05:05:00,86.18,86.181,86.129,86.145,1011800002.0
2006-01-12 05:10:00,86.151,86.181,86.125,86.168,915699995.0
2006-01-12 05:15:00,86.178,86.184,86.135,86.152,946699990.0
2006-01-12 05:20:00,86.152,86.174,86.123,86.148,882599998.0
2006-01-12 05:25:00,86.136,86.156,86.1,86.126,826799994.0
2006-01-12 05:30:00,86.126,86.168,86.112,86.168,1025499999.0
2006-01-12 05:35:00,86.156,86.181,86.143,86.175,1086500006.0
2006-01-12 05:40:00,86.17,86.195,86.141,86.168,1010699985.0
2006-01-12 05:45:00,86.177,86.182,86.132,86.15,911399997.0
2006-01-12 05:50:00,86.143,86.157,86.114,86.127,1039799999.0
2006-01-12 05:55:00,86.143,86.166,86.119,86.119,780999996.0
2006-01-12 06:00:00,86.131,86.16,86.108,86.147,1147599997.0
2006-01-12 06:05:00,86.151,86.178,86.139,86.161,803100001.0
2006-01-12 06:10:00,86.169,86.169,86.123,86.144,879200002.0
2006-01-12 06:15:00,86.134,86.162,86.102,86.124,813999999.0
2006-01-12 06:20:00,86.153,86.16,86.127,86.138,906599994.0
2006-01-12 06:25:00,86.157,86.158,86.107,86.127,921599993.0
2006-01-12 06:30:00,86.145,86.165,86.11,86.131,1003699995.0
2006-01-12 06:35:00,86.13,86.166,86.124,86.142,899199994.0
2006-01-12 06:40:00,86.163,86.175,86.103,86.143,1008500003.0
2006-01-12 06:45:00,86.145,86.167,86.129,86.145,938000003.0
2006-01-12 06:50:00,86.138,86.163,86.12,86.128,1106500000.0
2006-01-12 06:55:00,86.14,86.153,86.107,86.12,795999996.0
2006-01-12 07:00:00,86.139,86.165,86.119,86.133,705399998.0
2006-01-12 07:05:00,86.148,86.193,86.102,86.166,816299998.0
2006-01-12 07:10:00,86.174,86.19,86.119,86.15,893799999.0
2006-01-12 07:15:00,86.14,86.156,86.101,86.137,974099999.0
2006-01-12 07:20:00,86.111,86.13,86.059,86.092,938199992.0
2006-01-12 07:25:00,86.106,86.123,86.075,86.102,1125599992.0
2006-01-12 07:30:00,86.095,86.127,86.092,86.115,967299993.0
2006-01-12 07:35:00,86.114,86.139,86.098,86.112,1011499999.0
2006-01-12 07:40:00,86.106,86.14,86.096,86.128,789499997.0
2006-01-12 07:45:00,86.131,86.148,86.088,86.126,891399988.0
2006-01-12 07:50:00,86.121,86.125,86.055,86.09,1201399999.0
2006-01-12 07:55:00,86.107,86.111,86.04,86.085,678200000.0
2006-01-12 08:00:00,86.085,86.106,86.034,86.043,692399995.0
2006-01-12 08:05:00,86.035,86.096,86.027,86.083,1105399998.0
2006-01-12 08:10:00,86.081,86.117,86.07,86.089,1012999998.0
2006-01-12 08:15:00,86.089,86.116,86.035,86.06,931499998.0
2006-01-12 08:20:00,86.076,86.095,86.053,86.089,1032399997.0
2006-01-12 08:25:00,86.049,86.12,86.049,86.076,920900002.0
2006-01-12 08:30:00,86.079,86.1,86.056,86.07,983299999.0
2006-01-12 08:35:00,86.089,86.116,86.046,86.088,820400001.0
2006-01-12 08:40:00,86.084,86.107,86.053,86.08,914799998.0
2006-01-12 08:45:00,86.102,86.102,86.022,86.077,916600001.0
2006-01-12 08:50:00,86.066,86.078,86.021,86.036,979199995.0
2006-01-12 08:55:00,86.038,86.064,86.0,86.028,907299997.0
2006-01-12 09:00:00,86.025,86.052,86.007,86.007,1079199999.0
2006-01-12 09:05:00,86.023,86.059,85.978,86.037,803400002.0
2006-01-12 09:10:00,86.046,86.057,85.983,85.983,837899995.0
2006-01-12 09:15:00,85.981,85.998,85.941,85.972,769899993.0
2006-01-12 09:20:00,85.994,86.001,85.954,85.982,1033199997.0
2006-01-12 09:25:00,86.0,86.003,85.95,85.962,980099997.0
2006-01-12 09:30:00,85.986,86.002,85.94,85.963,889999993.0
2006-01-12 09:35:00,85.984,85.99,85.93,85.95,830599995.0
2006-01-12 09:40:00,85.926,85.962,85.894,85.945,832800001.0
2006-01-12 09:45:00,85.942,85.973,85.923,85.928,1038000002.0
2006-01-12 09:50:00,85.947,85.956,85.911,85.943,1093900000.0
2006-01-12 09:55:00,85.957,86.012,85.938,85.983,845400002.0
2006-01-12 10:00:00,85.981,86.05,85.977,86.034,620200004.0
2006-01-12 10:05:00,86.036,86.09,86.004,86.06,1181399997.0
2006-01-12 10:10:00,86.066,86.091,86.018,86.018,896000000.0
2006-01-12 10:15:00,86.007,86.064,85.986,86.034,886799993.0
2006-01-12 10:20:00,86.057,86.067,86.025,86.049,1091299983.0
2006-01-12 10:25:00,86.05,86.053,86.016,86.032,902699998.0
2006-01-12 10:30:00,86.037,86.075,86.014,86.067,1025099996.0
2006-01-12 10:35:00,86.075,86.106,86.057,86.082,1007599999.0
2006-01-12 10:40:00,86.074,86.111,86.065,86.077,1153399991.0
2006-01-12 10:45:00,86.087,86.096,86.06,86.088,1095499997.0
2006-01-12 10:50:00,86.095,86.099,86.047,86.073,1190500002.0
2006-01-12 10:55:00,86.088,86.088,86.047,86.05,1103900004.0
2006-01-12 11:00:00,86.055,86.07,86.02,86.034,862800000.0
2006-01-12 11:05:00,86.032,86.035,85.948,85.95,828900002.0
2006-01-12 11:10:00,85.898,85.949,85.785,85.919,907599996.0
2006-01-12 11:15:00,85.942,86.021,85.929,85.966,832299996.0
2006-01-12 11:20:00,85.957,86.069,85.956,86.01,862200004.0
2006-01-12 11:25:00,86.012,86.024,85.932,85.959,997499999.0
2006-01-12 11:30:00,85.962,85.98,85.894,85.962,942100001.0
2006-01-12 11:35:00,85.984,85.984,85.926,85.954,1104099993.0
2006-01-12 11:40:00,85.938,85.983,85.903,85.938,1033799990.0
2006-01-12 11:45:00,85.941,86.001,85.931,85.978,1090200001.0
2006-01-12 11:50:00,85.963,85.963,85.862,85.89,960699996.0
2006-01-12 11:55:00,85.909,85.94,85.894,85.905,934000001.0
2006-01-12 12:00:00,85.912,85.959,85.875,85.903,1034500001.0
2006-01-12 12:05:00,85.869,85.895,85.83,85.83,821799997.0
2006-01-12 12:10:00,85.809,85.882,85.808,85.833,929399991.0
2006-01-12 12:15:00,85.817,85.91,85.816,85.84,769399997.0
2006-01-12 12:20:00,85.842,85.842,85.73,85.749,989199995.0
2006-01-12 12:25:00,85.76,85.775,85.689,85.689,1047799990.0
2006-01-12 12:30:00,85.677,85.727,85.652,85.681,974699991.0
2006-01-12 12:35:00,85.681,85.718,85.653,85.704,1002699989.0
2006-01-12 12:40:00,85.682,85.731,85.678,85.694,792700000.0
2006-01-12 12:45:00,85.714,85.727,85.628,85.688,1032999990.0
2006-01-12 12:50:00,85.698,85.747,85.684,85.711,956799992.0
2006-01-12 12:55:00,85.736,85.761,85.707,85.743,684600004.0
2006-01-12 13:00:00,85.727,85.749,85.684,85.748,898899991.0
2006-01-12 13:05:00,85.741,85.784,85.736,85.742,1044599993.0
2006-01-12 13:10:00,85.757,85.782,85.737,85.75,644500004.0
2006-01-12 13:15:00,85.733,85.765,85.702,85.743,907500001.0
2006-01-12 13:20:00,85.74,85.79,85.74,85.774,889300001.0
2006-01-12 13:25:00,85.756,85.772,85.725,85.737,1055600003.0
2006-01-12 13:30:00,85.726,85.752,85.692,85.718,973499988.0
2006-01-12 13:35:00,85.706,85.722,85.655,85.666,828300000.0
2006-01-12 13:40:00,85.666,85.742,85.666,85.737,1054099991.0
2006-01-12 13:45:00,85.736,85.822,85.701,85.786,1245499987.0
2006-01-12 13:50:00,85.767,85.825,85.767,85.799,732499998.0
2006-01-12 13:55:00,85.778,85.797,85.74,85.758,1108499990.0
2006-01-12 14:00:00,85.775,85.78,85.69,85.711,842999999.0
2006-01-12 14:05:00,85.708,85.762,85.694,85.707,1043700001.0
2006-01-12 14:10:00,85.711,85.741,85.646,85.657,900300000.0
2006-01-12 14:15:00,85.687,85.735,85.663,85.702,1205800003.0
2006-01-12 14:20:00,85.712,85.723,85.682,85.683,785000003.0
2006-01-12 14:25:00,85.681,85.743,85.679,85.727,958699993.0
2006-01-12 14:30:00,85.705,85.735,85.651,85.671,1162999994.0
2006-01-12 14:35:00,85.667,85.695,85.646,85.672,962399990.0
2006-01-12 14:40:00,85.681,85.791,85.629,85.791,838799996.0
2006-01-12 14:45:00,85.795,85.799,85.739,85.751,905599998.0
2006-01-12 14:50:00,85.774,85.84,85.766,85.818,919199997.0
2006-01-12 14:55:00,85.813,85.847,85.789,85.817,655899994.0
2006-01-12 15:00:00,85.825,85.858,85.806,85.806,864000002.0
2006-01-12 15:05:00,85.827,85.827,85.736,85.806,1090899999.0
2006-01-12 15:10:00,85.792,85.81,85.607,85.609,964400004.0
2006-01-12 15:15:00,85.586,85.671,85.539,85.634,1172899994.0
2006-01-12 15:20:00,85.587,85.624,85.548,85.614,729399997.0
2006-01-12 15:25:00,85.621,85.675,85.587,85.595,843800007.0
2006-01-12 15:30:00,85.587,85.76,85.587,85.7,843800004.0
2006-01-12 15:35:00,85.694,85.771,85.686,85.726,878099995.0
2006-01-12 15:40:00,85.742,85.742,85.574,85.64,1028999993.0
2006-01-12 15:45:00,85.677,85.738,85.657,85.71,1055200004.0
2006-01-12 15:50:00,85.729,85.755,85.702,85.719,812799998.0
2006-01-12 15:55:00,85.731,85.775,85.61,85.612,864500003.0
2006-01-12 16:00:00,85.612,85.674,85.555,85.575,964400005.0
2006-01-12 16:05:00,85.587,85.658,85.563,85.563,996599991.0
2006-01-12 16:10:00,85.577,85.604,85.539,85.571,1056799997.0
2006-01-12 16:15:00,85.612,85.621,85.544,85.545,812899994.0
2006-01-12 16:20:00,85.577,85.621,85.5,85.592,1205100005.0
2006-01-12 16:25:00,85.582,85.758,85.572,85.734,882299995.0
2006-01-12 16:30:00,85.747,85.789,85.675,85.716,1110199999.0
2006-01-12 16:35:00,85.71,85.802,85.694,85.708,1011499990.0
2006-01-12 16:40:00,85.721,85.768,85.719,85.732,924999997.0
2006-01-12 16:45:00,85.723,85.745,85.679,85.716,972499995.0
2006-01-12 16:50:00,85.71,85.752,85.668,85.676,829699992.0
2006-01-12 16:55:00,85.692,85.735,85.643,85.735,923200000.0
2006-01-12 17:00:00,85.73,85.759,85.674,85.705,1103999987.0
2006-01-12 17:05:00,85.704,85.793,85.7,85.752,745099992.0
2006-01-12 17:10:00,85.767,85.848,85.76,85.848,1031400001.0
2006-01-12 17:15:00,85.872,85.891,85.777,85.803,804899998.0
2006-01-12 17:20:00,85.816,85.845,85.793,85.794,937900001.0
2006-01-12 17:25:00,85.784,85.809,85.742,85.792,949199999.0
2006-01-12 17:30:00,85.767,85.788,85.716,85.763,980700000.0
2006-01-12 17:35:00,85.747,85.805,85.732,85.781,884500002.0
2006-01-12 17:40:00,85.806,85.817,85.752,85.812,871799997.0
2006-01-12 17:45:00,85.803,85.81,85.756,85.784,785000001.0
2006-01-12 17:50:00,85.78,85.783,85.722,85.722,936000002.0
2006-01-12 17:55:00,85.709,85.743,85.678,85.721,1027099993.0
2006-01-12 18:00:00,85.7,85.84,85.693,85.727,6991199973.0
2006-01-12 18:05:00,85.715,85.784,85.706,85.725,9272700008.0
2006-01-12 18:10:00,85.735,85.806,85.698,85.75,7444700014.0
2006-01-12 18:15:00,85.75,85.81,85.709,85.724,4856899960.0
2006-01-12 18:20:00,85.724,85.86,85.68,85.778,7787599991.0
2006-01-12 18:25:00,85.766,85.831,85.744,85.811,6957199986.0
2006-01-12 18:30:00,85.802,85.817,85.747,85.772,7394499984.0
2006-01-12 18:35:00,85.76,85.797,85.747,85.778,5773499985.0
2006-01-12 18:40:00,85.789,85.798,85.736,85.736,4550099977.0
2006-01-12 18:45:00,85.755,85.836,85.751,85.79,3748099985.0
2006-01-12 18:50:00,85.787,85.808,85.754,85.785,4137199984.0
2006-01-12 18:55:00,85.762,85.829,85.757,85.825,4444999990.0
2006-01-12 19:00:00,85.794,85.814,85.708,85.735,2955999995.0
2006-01-12 19:05:00,85.732,85.779,85.704,85.718,3492499995.0
2006-01-12 19:10:00,85.733,85.745,85.691,85.733,2231599991.0
2006-01-12 19:15:00,85.737,85.774,85.714,85.756,2585299986.0
2006-01-12 19:20:00,85.775,85.795,85.722,85.753,3199099995.0
2006-01-12 19:25:00,85.75,85.777,85.728,85.741,4500199973.0
2006-01-12 19:30:00,85.743,85.759,85.707,85.726,3633699988.0
2006-01-12 19:35:00,85.75,85.755,85.688,85.723,3352899995.0
2006-01-12 19:40:00,85.74,85.74,85.692,85.698,2914099989.0
2006-01-12 19:45:00,85.7,85.73,85.667,85.678,2426100001.0
2006-01-12 19:50:00,85.688,85.733,85.651,85.651,2791799993.0
2006-01-12 19:55:00,85.666,85.712,85.66,85.688,2795099988.0
2006-01-12 20:00:00,85.706,85.74,85.674,85.74,2279799989.0
2006-01-12 20:05:00,85.717,85.77,85.7,85.754,3243000002.0
2006-01-12 20:10:00,85.753,85.808,85.731,85.802,3892500000.0
2006-01-12 20:15:00,85.773,85.806,85.762,85.774,2309299993.0
2006-01-12 20:20:00,85.771,85.805,85.747,85.75,2910199992.0
2006-01-12 20:25:00,85.748,85.771,85.727,85.751,4367999991.0
2006-01-12 20:30:00,85.76,85.796,85.749,85.78,4846499987.0
2006-01-12 20:35:00,85.766,85.784,85.709,85.754,3545499988.0
2006-01-12 20:40:00,85.752,85.753,85.679,85.679,4825900004.0
2006-01-12 20:45:00,85.702,85.733,85.68,85.712,3668899987.0
2006-01-12 20:50:00,85.729,85.737,85.686,85.706,3471899994.0
2006-01-12 20:55:00,85.696,85.751,85.696,85.744,5056899990.0
2006-01-12 21:00:00,85.741,85.746,85.7,85.7,3584399994.0
2006-01-12 21:05:00,85.686,85.749,85.686,85.723,3664299998.0
2006-01-12 21:10:00,85.726,85.75,85.702,85.719,2704199999.0
2006-01-12 21:15:00,85.728,85.772,85.687,85.767,4066600004.0
2006-01-12 21:20:00,85.767,85.796,85.742,85.762,4736399993.0
2006-01-12 21:25:00,85.766,85.793,85.75,85.772,2743999998.0
2006-01-12 21:30:00,85.763,85.813,85.762,85.806,1673999993.0
2006-01-12 21:35:00,85.804,85.806,85.747,85.757,1880100005.0
2006-01-12 21:40:00,85.768,85.788,85.746,85.78,2413499985.0
2006-01-12 21:45:00,85.753,85.773,85.718,85.742,1953100006.0
2006-01-12 21:50:00,85.726,85.758,85.713,85.745,1396399992.0
2006-01-12 21:55:00,85.753,85.762,85.715,85.722,1410700000.0
2006-01-12 22:00:00,85.713,85.785,85.713,85.772,3213400004.0
2006-01-12 22:05:00,85.771,85.793,85.724,85.742,1089999997.0
2006-01-12 22:10:00,85.751,85.759,85.703,85.71,1771300001.0
2006-01-12 22:15:00,85.71,85.739,85.671,85.681,1526900000.0
2006-01-12 22:20:00,85.692,85.715,85.668,85.692,1815900012.0
2006-01-12 22:25:00,85.703,85.71,85.663,85.679,1535999986.0
2006-01-12 22:30:00,85.699,85.707,85.649,85.657,2048699987.0
2006-01-12 22:35:00,85.651,85.688,85.645,85.688,1090899995.0
2006-01-12 22:40:00,85.687,85.695,85.636,85.638,1409199993.0
2006-01-12 22:45:00,85.645,85.681,85.592,85.612,1773400001.0
2006-01-12 22:50:00,85.638,85.684,85.609,85.655,1634899998.0
2006-01-12 22:55:00,85.678,85.686,85.581,85.594,1405799996.0
2006-01-12 23:00:00,85.67,85.687,85.577,85.677,1216999998.0
2006-01-12 23:05:00,85.662,85.691,85.652,85.676,906399995.0
2006-01-12 23:10:00,85.69,85.7,85.666,85.695,1025200008.0
2006-01-12 23:15:00,85.685,85.711,85.673,85.683,1055300001.0
2006-01-12 23:20:00,85.683,85.709,85.636,85.692,895499994.0
2006-01-12 23:25:00,85.665,85.696,85.639,85.677,903600000.0
2006-01-12 23:30:00,85.677,85.695,85.648,85.65,1015399992.0
2006-01-12 23:35:00,85.66,85.699,85.64,85.672,974800004.0
2006-01-12 23:40:00,85.674,85.717,85.66,85.697,1070600000.0
2006-01-12 23:45:00,85.696,85.731,85.681,85.711,986699991.0
2006-01-12 23:50:00,85.726,85.759,85.68,85.741,846199995.0
2006-01-12 23:55:00,85.756,85.792,85.75,85.78,899800004.0
2006-01-13 00:00:00,85.793,85.818,85.736,85.746,990199999.0
2006-01-13 00:05:00,85.742,85.809,85.741,85.763,918299999.0
2006-01-13 00:10:00,85.764,85.814,85.756,85.795,1263600005.0
2006-01-13 00:15:00,85.803,85.812,85.749,85.795,1076500000.0
2006-01-13 00:20:00,85.795,85.841,85.746,85.804,888700001.0
2006-01-13 00:25:00,85.818,85.862,85.79,85.858,1229500001.0
2006-01-13 00:30:00,85.837,85.873,85.805,85.832,742799998.0
2006-01-13 00:35:00,85.832,85.891,85.815,85.868,979399999.0
2006-01-13 00:40:00,85.868,85.902,85.842,85.882,844200000.0
2006-01-13 00:45:00,85.9,85.959,85.879,85.957,963000004.0
2006-01-13 00:50:00,85.965,85.971,85.889,85.889,750099996.0
2006-01-13 00:55:00,85.91,86.024,85.9,86.01,684999997.0
2006-01-13 01:00:00,85.984,86.006,85.952,85.972,1080899994.0
2006-01-13 01:05:00,85.976,86.012,85.952,86.0,1072800000.0
2006-01-13 01:10:00,85.975,85.997,85.964,85.985,1091899998.0
2006-01-13 01:15:00,85.98,86.012,85.961,86.005,800600002.0
2006-01-13 01:20:00,85.975,86.029,85.928,85.928,893900001.0
2006-01-13 01:25:00,85.932,86.012,85.93,85.949,901699997.0
2006-01-13 01:30:00,85.953,86.003,85.932,85.982,991800001.0
2006-01-13 01:35:00,85.989,86.026,85.974,86.003,732500000.0
2006-01-13 01:40:00,86.011,86.032,85.954,85.954,903800002.0
2006-01-13 01:45:00,85.975,85.983,85.918,85.924,1055099997.0
2006-01-13 01:50:00,85.936,85.957,85.908,85.923,910599996.0
2006-01-13 01:55:00,85.941,85.941,85.895,85.91,925000002.0
2006-01-13 02:00:00,85.924,85.973,85.918,85.947,788799998.0
2006-01-13 02:05:00,85.944,85.967,85.907,85.941,952399998.0
2006-01-13 02:10:00,85.916,85.932,85.889,85.907,1070499995.0
2006-01-13 02:15:00,85.911,85.937,85.885,85.928,826399998.0
2006-01-13 02:20:00,85.945,85.966,85.918,85.955,951399996.0
2006-01-13 02:25:00,85.928,85.971,85.928,85.945,1005700002.0
2006-01-13 02:30:00,85.973,86.0,85.947,85.981,913799999.0
2006-01-13 02:35:00,85.973,85.996,85.934,85.959,946200001.0
2006-01-13 02:40:00,85.985,86.0,85.95,85.95,1024599997.0
2006-01-13 02:45:00,85.967,85.984,85.943,85.967,1042899991.0
2006-01-13 02:50:00,85.946,85.994,85.934,85.985,988399997.0
2006-01-13 02:55:00,85.971,86.019,85.965,85.981,955200002.0
2006-01-13 03:00:00,85.99,86.026,85.961,85.992,904999998.0
2006-01-13 03:05:00,85.965,85.994,85.956,85.971,943799999.0
2006-01-13 03:10:00,85.96,85.991,85.924,85.944,1020400003.0
2006-01-13 03:15:00,85.943,85.963,85.913,85.936,1047199992.0
2006-01-13 03:20:00,85.955,85.992,85.94,85.94,883999991.0
2006-01-13 03:25:00,85.963,85.987,85.936,85.952,999300004.0
2006-01-13 03:30:00,85.977,85.977,85.901,85.948,913500001.0
2006-01-13 03:35:00,85.946,85.983,85.929,85.963,932699997.0
2006-01-13 03:40:00,85.973,86.019,85.96,85.994,1031499999.0
2006-01-13 03:45:00,86.011,86.03,85.99,86.011,964699993.0
2006-01-13 03:50:00,85.972,86.026,85.964,86.013,700299995.0
2006-01-13 03:55:00,85.997,86.044,85.997,86.019,740000002.0
2006-01-13 04:00:00,86.012,86.05,85.995,86.015,853400001.0
2006-01-13 04:05:00,86.033,86.047,85.992,86.034,1028499994.0
2006-01-13 04:10:00,86.03,86.07,86.018,86.05,821999994.0
2006-01-13 04:15:00,86.041,86.08,86.036,86.062,1008199996.0
2006-01-13 04:20:00,86.047,86.065,85.982,86.02,750399999.0
2006-01-13 04:25:00,86.013,86.013,85.943,85.943,791699994.0
2006-01-13 04:30:00,85.942,85.963,85.916,85.939,1013399992.0
2006-01-13 04:35:00,85.946,85.96,85.925,85.957,804799994.0
2006-01-13 04:40:00,85.955,85.968,85.925,85.954,1024499999.0
2006-01-13 04:45:00,85.965,85.975,85.929,85.953,889100003.0
2006-01-13 04:50:00,85.925,85.994,85.925,85.976,1070900002.0
2006-01-13 04:55:00,85.981,85.992,85.957,85.969,1036500002.0
2006-01-13 05:00:00,85.975,85.993,85.947,85.98,870000002.0
2006-01-13 05:05:00,85.956,86.014,85.938,86.005,959499995.0
2006-01-13 05:10:00,85.978,86.02,85.962,85.985,821199998.0
2006-01-13 05:15:00,85.991,86.017,85.968,85.968,944299999.0
2006-01-13 05:20:00,85.985,86.0,85.956,85.963,1037700004.0
2006-01-13 05:25:00,85.96,85.991,85.946,85.969,974399996.0
2006-01-13 05:30:00,85.977,86.01,85.96,85.983,816400004.0
2006-01-13 05:35:00,85.988,86.037,85.971,86.026,888000000.0
2006-01-13 05:40:00,86.01,86.035,85.987,86.005,742599997.0
2006-01-13 05:45:00,86.025,86.041,85.999,86.021,837399998.0
2006-01-13 05:50:00,86.017,86.065,86.007,86.036,748800004.0
2006-01-13 05:55:00,86.035,86.045,86.001,86.022,790900003.0
2006-01-13 06:00:00,86.027,86.074,86.024,86.035,1040599995.0
2006-01-13 06:05:00,86.034,86.063,86.013,86.063,973699998.0
2006-01-13 06:10:00,86.052,86.069,86.015,86.058,956000010.0
2006-01-13 06:15:00,86.044,86.062,86.012,86.037,971499996.0
2006-01-13 06:20:00,86.045,86.068,86.019,86.043,856599998.0
2006-01-13 06:25:00,86.054,86.089,86.038,86.078,1180100003.0
2006-01-13 06:30:00,86.061,86.087,86.035,86.039,754600003.0
2006-01-13 06:35:00,86.057,86.071,86.041,86.048,928100000.0
2006-01-13 06:40:00,86.07,86.086,86.014,86.044,1144600001.0
2006-01-13 06:45:00,86.025,86.042,85.996,86.015,860199995.0
2006-01-13 06:50:00,85.993,86.048,85.993,86.036,1047299998.0
2006-01-13 06:55:00,86.043,86.048,86.006,86.032,697499991.0
2006-01-13 07:00:00,86.049,86.055,85.989,86.005,989099998.0
2006-01-13 07:05:00,86.005,86.058,86.004,86.039,869500000.0
2006-01-13 07:10:00,86.042,86.056,86.009,86.023,863999995.0
2006-01-13 07:15:00,86.012,86.048,85.994,86.036,1036699991.0
2006-01-13 07:20:00,86.044,86.069,86.015,86.04,815199997.0
2006-01-13 07:25:00,86.048,86.07,86.017,86.037,878900001.0
2006-01-13 07:30:00,86.015,86.084,86.015,86.075,729100003.0
2006-01-13 07:35:00,86.067,86.118,86.061,86.092,1158899995.0
2006-01-13 07:40:00,86.092,86.111,86.058,86.101,916499996.0
2006-01-13 07:45:00,86.077,86.125,86.056,86.113,1129499995.0
2006-01-13 07:50:00,86.12,86.166,86.073,86.142,1037600005.0
2006-01-13 07:55:00,86.133,86.154,86.104,86.128,778200006.0
2006-01-13 08:00:00,86.161,86.164,86.105,86.108,718699996.0
2006-01-13 08:05:00,86.104,86.155,86.082,86.142,1152800000.0
2006-01-13 08:10:00,86.144,86.165,86.076,86.079,856699997.0
2006-01-13 08:15:00,86.061,86.095,86.05,86.059,887700007.0
2006-01-13 08:20:00,86.075,86.106,86.047,86.106,842800003.0
2006-01-13 08:25:00,86.067,86.1,86.05,86.07,1021999998.0
2006-01-13 08:30:00,86.067,86.079,86.038,86.044,1173700003.0
2006-01-13 08:35:00,86.058,86.084,86.032,86.067,994699992.0
2006-01-13 08:40:00,86.059,86.081,86.021,86.027,965899996.0
2006-01-13 08:45:00,86.043,86.062,86.02,86.041,934399994.0
2006-01-13 08:50:00,86.058,86.074,86.001,86.031,938500004.0
2006-01-13 08:55:00,86.05,86.063,85.985,85.999,917799997.0
2006-01-13 09:00:00,85.96,86.011,85.929,85.997,1218699995.0
2006-01-13 09:05:00,86.007,86.022,85.976,86.005,801800002.0
2006-01-13 09:10:00,85.993,86.016,85.972,85.986,843900001.0
2006-01-13 09:15:00,86.006,86.045,85.982,85.983,993199988.0
2006-01-13 09:20:00,86.012,86.051,85.957,85.992,885800004.0
2006-01-13 09:25:00,86.003,86.045,85.974,85.978,1005400002.0
2006-01-13 09:30:00,85.984,86.026,85.969,86.019,933600009.0
2006-01-13 09:35:00,85.994,86.033,85.99,86.001,593299995.0
2006-01-13 09:40:00,86.014,86.076,86.002,86.055,954599996.0
2006-01-13 09:45:00,86.038,86.085,86.03,86.051,982900000.0
2006-01-13 09:50:00,86.054,86.095,86.047,86.067,913200002.0
2006-01-13 09:55:00,86.07,86.092,86.048,86.072,969599999.0
2006-01-13 10:00:00,86.046,86.078,86.03,86.046,825699999.0
2006-01-13 10:05:00,86.052,86.166,86.026,86.141,1028099999.0
2006-01-13 10:10:00,86.154,86.154,86.087,86.133,575000003.0
2006-01-13 10:15:00,86.118,86.164,86.099,86.131,880300000.0
2006-01-13 10:20:00,86.136,86.172,86.107,86.138,948499997.0
2006-01-13 10:25:00,86.168,86.195,86.14,86.195,742100001.0
2006-01-13 10:30:00,86.182,86.212,86.148,86.2,849100002.0
2006-01-13 10:35:00,86.191,86.22,86.171,86.192,1036600006.0
2006-01-13 10:40:00,86.19,86.205,86.132,86.165,1286600001.0
2006-01-13 10:45:00,86.169,86.209,86.16,86.195,937199996.0
2006-01-13 10:50:00,86.201,86.206,86.155,86.174,981399990.0
2006-01-13 10:55:00,86.181,86.217,86.163,86.195,947600004.0
2006-01-13 11:00:00,86.197,86.241,86.165,86.21,1097899996.0
2006-01-13 11:05:00,86.198,86.213,86.13,86.179,985299994.0
2006-01-13 11:10:00,86.168,86.194,86.131,86.131,1048500006.0
2006-01-13 11:15:00,86.142,86.193,86.134,86.179,1019300002.0
2006-01-13 11:20:00,86.177,86.204,86.156,86.192,1039599999.0
2006-01-13 11:25:00,86.172,86.222,86.159,86.197,804099997.0
2006-01-13 11:30:00,86.195,86.208,86.126,86.133,868500000.0
2006-01-13 11:35:00,86.14,86.153,86.093,86.103,1201699994.0
2006-01-13 11:40:00,86.088,86.135,86.062,86.102,945200002.0
2006-01-13 11:45:00,86.103,86.116,86.069,86.086,1146000000.0
2006-01-13 11:50:00,86.054,86.085,86.018,86.038,1304999998.0
2006-01-13 11:55:00,86.057,86.072,86.024,86.065,1038999991.0
2006-01-13 12:00:00,86.062,86.103,86.044,86.08,835700003.0
2006-01-13 12:05:00,86.077,86.111,86.049,86.111,881600000.0
2006-01-13 12:10:00,86.119,86.128,86.075,86.087,877799995.0
2006-01-13 12:15:00,86.087,86.15,86.076,86.129,770799992.0
2006-01-13 12:20:00,86.139,86.139,86.048,86.048,1060000000.0
2006-01-13 12:25:00,86.063,86.066,86.009,86.048,1113099999.0
2006-01-13 12:30:00,86.049,86.062,86.017,86.026,1073399995.0
2006-01-13 12:35:00,86.035,86.117,86.014,86.104,1207499986.0
2006-01-13 12:40:00,86.102,86.116,86.048,86.048,1002799997.0
2006-01-13 12:45:00,86.062,86.098,85.994,86.098,816299995.0
2006-01-13 12:50:00,86.095,86.13,86.079,86.11,899599992.0
2006-01-13 12:55:00,86.111,86.125,86.084,86.102,920400000.0
2006-01-13 13:00:00,86.112,86.164,86.101,86.145,868799999.0
2006-01-13 13:05:00,86.14,86.201,86.124,86.191,1244999995.0
2006-01-13 13:10:00,86.194,86.21,86.162,86.167,865099999.0
2006-01-13 13:15:00,86.204,86.204,86.162,86.168,1138199995.0
2006-01-13 13:20:00,86.174,86.194,86.161,86.177,997099992.0
2006-01-13 13:25:00,86.19,86.228,86.171,86.227,856899997.0
2006-01-13 13:30:00,86.199,86.225,86.155,86.164,874399995.0
2006-01-13 13:35:00,86.166,86.199,86.149,86.195,1190299998.0
2006-01-13 13:40:00,86.18,86.212,86.155,86.174,1104999997.0
2006-01-13 13:45:00,86.163,86.199,86.138,86.161,1312599994.0
2006-01-13 13:50:00,86.134,86.135,86.066,86.118,880900007.0
2006-01-13 13:55:00,86.105,86.133,86.084,86.125,1117000004.0
2006-01-13 14:00:00,86.111,86.167,86.092,86.154,881300003.0
2006-01-13 14:05:00,86.141,86.182,86.132,86.173,880800003.0
2006-01-13 14:10:00,86.177,86.214,86.148,86.198,1072099999.0
2006-01-13 14:15:00,86.215,86.229,86.163,86.182,1077499999.0
2006-01-13 14:20:00,86.183,86.21,86.165,86.21,1075400000.0
2006-01-13 14:25:00,86.206,86.244,86.175,86.18,715699997.0
2006-01-13 14:30:00,86.191,86.251,86.175,86.238,896399999.0
2006-01-13 14:35:00,86.237,86.248,86.21,86.224,662899997.0
2006-01-13 14:40:00,86.202,86.227,86.114,86.165,988600002.0
2006-01-13 14:45:00,86.165,86.189,86.112,86.121,879299999.0
2006-01-13 14:50:00,86.103,86.153,86.093,86.145,819300006.0
2006-01-13 14:55:00,86.144,86.18,86.126,86.173,1013199996.0
2006-01-13 15:00:00,86.167,86.167,86.06,86.06,1112999992.0
2006-01-13 15:05:00,86.075,86.097,86.025,86.094,1031199997.0
2006-01-13 15:10:00,86.084,86.117,86.069,86.08,907999993.0
2006-01-13 15:15:00,86.081,86.115,86.078,86.112,962399999.0
2006-01-13 15:20:00,86.114,86.124,86.087,86.104,920300001.0
2006-01-13 15:25:00,86.087,86.116,86.036,86.055,703300002.0
2006-01-13 15:30:00,86.064,86.113,86.023,86.078,944100005.0
2006-01-13 15:35:00,86.056,86.056,85.959,86.016,1047200002.0
2006-01-13 15:40:00,86.027,86.096,85.992,86.065,932800004.0
2006-01-13 15:45:00,86.067,86.113,86.042,86.09,1142400000.0
2006-01-13 15:50:00,86.093,86.126,86.067,86.112,838899997.0
2006-01-13 15:55:00,86.114,86.114,86.041,86.09,860000000.0
2006-01-13 16:00:00,86.083,86.126,86.065,86.065,1008600001.0
2006-01-13 16:05:00,86.064,86.083,86.017,86.033,935599989.0
2006-01-13 16:10:00,86.034,86.065,85.996,86.065,798599998.0
2006-01-13 16:15:00,86.077,86.092,86.053,86.058,820100000.0
2006-01-13 16:20:00,86.075,86.091,86.018,86.057,1162599988.0
2006-01-13 16:25:00,86.063,86.072,86.0,86.029,909999999.0
2006-01-13 16:30:00,86.025,86.068,86.012,86.026,1104199997.0
2006-01-13 16:35:00,86.03,86.047,86.006,86.04,940899992.0
2006-01-13 16:40:00,86.031,86.069,85.988,86.01,1084999995.0
2006-01-13 16:45:00,86.014,86.033,85.968,85.985,900599995.0
2006-01-13 16:50:00,85.969,86.005,85.938,85.961,955100006.0
2006-01-13 16:55:00,85.95,86.009,85.931,86.009,807100003.0
2006-01-13 17:00:00,86.012,86.031,85.975,85.993,948499990.0
2006-01-13 17:05:00,85.975,86.023,85.972,86.002,730499997.0
2006-01-13 17:10:00,86.02,86.062,85.998,86.044,902800002.0
2006-01-13 17:15:00,86.065,86.065,86.007,86.04,739299996.0
2006-01-13 17:20:00,86.034,86.074,86.029,86.053,1030999995.0
2006-01-13 17:25:00,86.055,86.099,86.039,86.06,1028399994.0
2006-01-13 17:30:00,86.065,86.094,86.023,86.051,828499996.0
2006-01-13 17:35:00,86.075,86.095,86.036,86.057,719899995.0
2006-01-13 17:40:00,86.053,86.074,86.014,86.06,862699996.0
2006-01-13 17:45:00,86.03,86.068,85.943,85.977,987100000.0
2006-01-13 17:50:00,85.972,85.997,85.944,85.993,969099998.0
2006-01-13 17:55:00,85.961,86.033,85.927,85.99,1125399997.0
2006-01-13 18:00:00,85.961,86.033,85.961,86.029,6941499988.0
2006-01-13 18:05:00,86.028,86.095,86.021,86.071,9379099986.0
2006-01-13 18:10:00,86.069,86.089,86.012,86.065,7266499994.0
2006-01-13 18:15:00,86.063,86.154,86.049,86.127,7904900002.0
2006-01-13 18:20:00,86.12,86.22,86.045,86.1,8166299970.0
2006-01-13 18:25:00,86.103,86.143,86.049,86.128,7623099998.0
2006-01-13 18:30:00,86.126,86.156,86.077,86.113,6656799979.0
2006-01-13 18:35:00,86.103,86.166,86.087,86.135,5658099986.0
2006-01-13 18:40:00,86.139,86.148,86.07,86.07,4338999994.0
2006-01-13 18:45:00,86.093,86.112,86.054,86.081,4093999992.0
2006-01-13 18:50:00,86.068,86.162,86.031,86.148,4275699989.0
2006-01-13 18:55:00,86.165,86.188,86.134,86.182,3828900005.0
2006-01-13 19:00:00,86.162,86.226,86.146,86.199,2729899994.0
2006-01-13 19:05:00,86.208,86.225,86.156,86.177,3689999999.0
2006-01-13 19:10:00,86.181,86.219,86.141,86.151,2121399997.0
2006-01-13 19:15:00,86.13,86.153,86.078,86.1,2753200002.0
2006-01-13 19:20:00,86.094,86.175,86.084,86.132,2942299989.0
2006-01-13 19:25:00,86.134,86.17,86.121,86.144,4726600009.0
2006-01-13 19:30:00,86.133,86.178,86.111,86.172,3583100002.0
2006-01-13 19:35:00,86.178,86.209,86.138,86.152,3317299989.0
2006-01-13 19:40:00,86.172,86.209,86.155,86.155,3022600005.0
2006-01-13 19:45:00,86.15,86.179,86.118,86.157,2722299997.0
2006-01-13 19:50:00,86.17,86.176,86.088,86.105,2756100005.0
2006-01-13 19:55:00,86.106,86.161,86.033,86.137,3091599989.0
2006-01-13 20:00:00,86.143,86.171,86.078,86.132,2311200002.0
2006-01-13 20:05:00,86.11,86.129,86.056,86.056,3212899996.0
2006-01-13 20:10:00,86.06,86.089,86.046,86.059,3921099997.0
2006-01-13 20:15:00,86.042,86.082,86.015,86.075,2103899994.0
2006-01-13 20:20:00,86.075,86.083,86.04,86.044,2894800003.0
2006-01-13 20:25:00,86.043,86.095,86.039,86.041,4341399984.0
2006-01-13 20:30:00,86.061,86.065,86.021,86.048,4815599998.0
2006-01-13 20:35:00,86.054,86.082,86.014,86.014,3171299999.0
2006-01-13 20:40:00,86.027,86.084,86.012,86.063,5044400004.0
2006-01-13 20:45:00,86.097,86.161,86.087,86.092,3419900005.0
2006-01-13 20:50:00,86.11,86.117,86.034,86.043,3534399989.0
2006-01-13 20:55:00,86.039,86.06,86.029,86.055,5293400008.0
2006-01-13 21:00:00,86.056,86.098,86.037,86.06,3578299995.0
2006-01-13 21:05:00,86.08,86.098,86.045,86.086,3018799985.0
2006-01-13 21:10:00,86.068,86.147,86.051,86.126,2920699985.0
2006-01-13 21:15:00,86.14,86.186,86.138,86.183,3881499988.0
2006-01-13 21:20:00,86.188,86.204,86.162,86.172,4331399968.0
2006-01-13 21:25:00,86.189,86.205,86.158,86.17,2887499994.0
2006-01-13 21:30:00,86.162,86.231,86.159,86.215,1524099994.0
2006-01-13 21:35:00,86.215,86.228,86.154,86.167,2045000000.0
2006-01-13 21:40:00,86.159,86.174,86.113,86.133,2556700001.0
2006-01-13 21:45:00,86.12,86.145,86.096,86.116,1973899995.0
2006-01-13 21:50:00,86.115,86.144,86.092,86.11,1494500001.0
2006-01-13 21:55:00,86.095,86.12,86.075,86.086,1058999995.0
2006-01-13 22:00:00,86.107,86.131,86.078,86.107,2942899998.0
2006-01-13 22:05:00,86.1,86.125,86.073,86.073,850000004.0
2006-01-13 22:10:00,86.1,86.117,86.069,86.1,1806499996.0
2006-01-13 22:15:00,86.085,86.127,86.074,86.118,1665999998.0
2006-01-13 22:20:00,86.098,86.136,86.093,86.113,1661799996.0
2006-01-13 22:25:00,86.125,86.151,86.106,86.13,1956299993.0
2006-01-13 22:30:00,86.122,86.174,86.119,86.146,2273299994.0
2006-01-13 22:35:00,86.164,86.169,86.129,86.131,1416099989.0
2006-01-13 22:40:00,86.129,86.16,86.114,86.148,1379499999.0
2006-01-13 22:45:00,86.152,86.17,86.079,86.119,1444899991.0
2006-01-13 22:50:00,86.098,86.17,86.089,86.167,1475800005.0
2006-01-13 22:55:00,86.158,86.235,86.151,86.19,1569399993.0
2006-01-13 23:00:00,86.225,86.225,86.13,86.16,910799996.0
2006-01-13 23:05:00,86.159,86.189,86.146,86.153,941500004.0
2006-01-13 23:10:00,86.18,86.185,86.156,86.16,961100005.0
2006-01-13 23:15:00,86.163,86.185,86.148,86.178,1184300003.0
2006-01-13 23:20:00,86.18,86.185,86.138,86.185,885899999.0
2006-01-13 23:25:00,86.175,86.18,86.143,86.16,888799996.0
2006-01-13 23:30:00,86.175,86.177,86.136,86.16,905799999.0
2006-01-13 23:35:00,86.165,86.18,86.093,86.175,964199997.0
2006-01-13 23:40:00,86.176,86.232,86.157,86.216,864800007.0
2006-01-13 23:45:00,86.22,86.255,86.206,86.235,915299996.0
2006-01-13 23:50:00,86.216,86.242,86.151,86.151,871699993.0
2006-01-13 23:55:00,86.157,86.194,86.155,86.16,930099987.0
2006-01-16 00:00:00,86.126,86.151,86.083,86.127,1119399998.0
2006-01-16 00:05:00,86.123,86.141,86.073,86.113,893799995.0
2006-01-16 00:10:00,86.103,86.138,86.083,86.085,1089799998.0
2006-01-16 00:15:00,86.1,86.148,86.066,86.107,902400002.0
2006-01-16 00:20:00,86.102,86.137,86.088,86.108,1079000000.0
2006-01-16 00:25:00,86.129,86.144,86.086,86.132,938299998.0
2006-01-16 00:30:00,86.13,86.138,86.09,86.109,908199992.0
2006-01-16 00:35:00,86.096,86.158,86.091,86.137,1303599998.0
2006-01-16 00:40:00,86.126,86.171,86.097,86.163,1026300005.0
2006-01-16 00:45:00,86.162,86.201,86.037,86.136,1116900000.0
2006-01-16 00:50:00,86.191,86.205,86.173,86.192,1141599997.0
2006-01-16 00:55:00,86.182,86.274,86.179,86.191,826699993.0
2006-01-16 01:00:00,86.2,86.247,86.187,86.228,1127000001.0
2006-01-16 01:05:00,86.214,86.25,86.21,86.234,1032099988.0
2006-01-16 01:10:00,86.246,86.302,86.214,86.28,952699998.0
2006-01-16 01:15:00,86.265,86.301,86.255,86.273,1106299995.0
2006-01-16 01:20:00,86.267,86.304,86.248,86.252,774899998.0
2006-01-16 01:25:00,86.266,86.315,86.266,86.292,982399995.0
2006-01-16 01:30:00,86.274,86.291,86.211,86.225,1159199987.0
2006-01-16 01:35:00,86.238,86.238,86.162,86.174,825200000.0
2006-01-16 01:40:00,86.174,86.192,86.126,86.15,959699996.0
2006-01-16 01:45:00,86.149,86.184,86.131,86.136,1191399993.0
2006-01-16 01:50:00,86.138,86.202,86.103,86.16,878500001.0
2006-01-16 01:55:00,86.152,86.206,86.152,86.173,811500001.0
2006-01-16 02:00:00,86.187,86.237,86.161,86.226,1014899996.0
2006-01-16 02:05:00,86.244,86.267,86.211,86.255,976099993.0
2006-01-16 02:10:00,86.244,86.263,86.224,86.237,1120800001.0
2006-01-16 02:15:00,86.249,86.265,86.207,86.229,996100002.0
2006-01-16 02:20:00,86.23,86.264,86.206,86.216,966300000.0
2006-01-16 02:25:00,86.199,86.226,86.17,86.213,1104899994.0
2006-01-16 02:30:00,86.207,86.221,86.164,86.193,1005099989.0
2006-01-16 02:35:00,86.2,86.24,86.171,86.225,1031100003.0
2006-01-16 02:40:00,86.24,86.244,86.146,86.162,887399996.0
2006-01-16 02:45:00,86.157,86.212,86.145,86.177,1185700001.0
2006-01-16 02:50:00,86.163,86.226,86.158,86.195,940199997.0
2006-01-16 02:55:00,86.198,86.253,86.19,86.251,1027100003.0
2006-01-16 03:00:00,86.241,86.257,86.214,86.239,800199993.0
2006-01-16 03:05:00,86.222,86.25,86.209,86.237,1090599996.0
2006-01-16 03:10:00,86.239,86.262,86.198,86.237,847799996.0
2006-01-16 03:15:00,86.266,86.29,86.232,86.235,984899985.0
2006-01-16 03:20:00,86.258,86.267,86.204,86.245,898700003.0
2006-01-16 03:25:00,86.231,86.282,86.224,86.245,921699994.0
2006-01-16 03:30:00,86.278,86.286,86.239,86.265,1045199995.0
2006-01-16 03:35:00,86.279,86.299,86.256,86.285,834200004.0
2006-01-16 03:40:00,86.285,86.311,86.254,86.269,1001300001.0
2006-01-16 03:45:00,86.273,86.291,86.238,86.262,1054899998.0
2006-01-16 03:50:00,86.218,86.263,86.215,86.238,787700004.0
2006-01-16 03:55:00,86.236,86.262,86.213,86.238,764699997.0
2006-01-16 04:00:00,86.221,86.252,86.203,86.234,1022799995.0
2006-01-16 04:05:00,86.245,86.271,86.212,86.243,989099993.0
2006-01-16 04:10:00,86.252,86.264,86.214,86.224,994100007.0
2006-01-16 04:15:00,86.24,86.279,86.22,86.265,1074099989.0
2006-01-16 04:20:00,86.242,86.272,86.199,86.214,708199992.0
2006-01-16 04:25:00,86.202,86.23,86.19,86.212,823599999.0
2006-01-16 04:30:00,86.201,86.227,86.183,86.183,1011799999.0
2006-01-16 04:35:00,86.198,86.247,86.195,86.239,937599997.0
2006-01-16 04:40:00,86.238,86.271,86.225,86.251,1084300005.0
2006-01-16 04:45:00,86.244,86.286,86.238,86.27,895999995.0
2006-01-16 04:50:00,86.247,86.286,86.24,86.267,999600005.0
2006-01-16 04:55:00,86.253,86.301,86.249,86.292,676700001.0
2006-01-16 05:00:00,86.282,86.296,86.258,86.282,919299996.0
2006-01-16 05:05:00,86.291,86.296,86.243,86.268,985100010.0
2006-01-16 05:10:00,86.271,86.286,86.234,86.264,872300004.0
2006-01-16 05:15:00,86.292,86.298,86.26,86.271,960800004.0
2006-01-16 05:20:00,86.269,86.325,86.259,86.305,1021699995.0
2006-01-16 05:25:00,86.295,86.311,86.254,86.295,870300005.0
2006-01-16 05:30:00,86.297,86.325,86.269,86.307,894700003.0
2006-01-16 05:35:00,86.288,86.32,86.275,86.283,1030899998.0
2006-01-16 05:40:00,86.305,86.334,86.286,86.311,773500001.0
2006-01-16 05:45:00,86.323,86.334,86.285,86.302,887199997.0
2006-01-16 05:50:00,86.32,86.325,86.271,86.313,944400011.0
2006-01-16 05:55:00,86.301,86.427,86.294,86.391,947799995.0
2006-01-16 06:00:00,86.374,86.406,86.356,86.367,1101400005.0
2006-01-16 06:05:00,86.379,86.396,86.335,86.362,874899995.0
2006-01-16 06:10:00,86.346,86.393,86.338,86.363,751299995.0
2006-01-16 06:15:00,86.366,86.4,86.323,86.34,786699996.0
2006-01-16 06:20:00,86.353,86.383,86.324,86.347,1218499999.0
2006-01-16 06:25:00,86.367,86.367,86.291,86.323,709899996.0
2006-01-16 06:30:00,86.304,86.353,86.304,86.321,850299998.0
2006-01-16 06:35:00,86.324,86.358,86.324,86.339,765299993.0
2006-01-16 06:40:00,86.365,86.389,86.346,86.365,873099997.0
2006-01-16 06:45:00,86.365,86.386,86.339,86.383,844699997.0
2006-01-16 06:50:00,86.361,86.403,86.346,86.351,823999998.0
2006-01-16 06:55:00,86.355,86.387,86.327,86.37,798400000.0
2006-01-16 07:00:00,86.367,86.386,86.326,86.326,851899997.0
2006-01-16 07:05:00,86.343,86.356,86.31,86.352,884900006.0
2006-01-16 07:10:00,86.351,86.373,86.306,86.373,956699998.0
2006-01-16 07:15:00,86.37,86.389,86.324,86.348,1168799993.0
2006-01-16 07:20:00,86.333,86.368,86.319,86.356,696399997.0
2006-01-16 07:25:00,86.332,86.359,86.307,86.35,1061599999.0
2006-01-16 07:30:00,86.342,86.396,86.312,86.396,826000001.0
2006-01-16 07:35:00,86.379,86.416,86.353,86.367,1074999997.0
2006-01-16 07:40:00,86.358,86.382,86.255,86.308,891700001.0
2006-01-16 07:45:00,86.326,86.347,86.279,86.314,840199998.0
2006-01-16 07:50:00,86.325,86.345,86.278,86.33,822999997.0
2006-01-16 07:55:00,86.323,86.338,86.282,86.317,780799995.0
2006-01-16 08:00:00,86.315,86.315,86.258,86.291,794999999.0
2006-01-16 08:05:00,86.317,86.348,86.296,86.33,1044399993.0
2006-01-16 08:10:00,86.332,86.343,86.285,86.32,928599996.0
2006-01-16 08:15:00,86.325,86.337,86.286,86.31,731300001.0
2006-01-16 08:20:00,86.295,86.324,86.278,86.293,901800004.0
2006-01-16 08:25:00,86.273,86.315,86.264,86.293,932500000.0
2006-01-16 08:30:00,86.277,86.312,86.27,86.272,1029500003.0
2006-01-16 08:35:00,86.279,86.307,86.252,86.277,947200003.0
2006-01-16 08:40:00,86.285,86.298,86.256,86.271,1000299995.0
2006-01-16 08:45:00,86.27,86.309,86.269,86.293,816800000.0
2006-01-16 08:50:00,86.289,86.318,86.268,86.275,945500000.0
2006-01-16 08:55:00,86.254,86.298,86.23,86.242,886799999.0
2006-01-16 09:00:00,86.254,86.306,86.238,86.278,1042899995.0
2006-01-16 09:05:00,86.289,86.29,86.234,86.275,1061700004.0
2006-01-16 09:10:00,86.258,86.31,86.248,86.295,714299996.0
2006-01-16 09:15:00,86.294,86.305,86.265,86.276,1047200005.0
2006-01-16 09:20:00,86.313,86.337,86.28,86.298,785699999.0
2006-01-16 09:25:00,86.336,86.351,86.269,86.283,974699993.0
2006-01-16 09:30:00,86.298,86.332,86.281,86.32,818300003.0
2006-01-16 09:35:00,86.315,86.317,86.274,86.288,764300004.0
2006-01-16 09:40:00,86.288,86.323,86.265,86.323,992099993.0
2006-01-16 09:45:00,86.323,86.364,86.308,86.35,1062499998.0
2006-01-16 09:50:00,86.329,86.369,86.312,86.338,1041500005.0
2006-01-16 09:55:00,86.318,86.361,86.311,86.329,996499995.0
2006-01-16 10:00:00,86.341,86.368,86.322,86.368,734900000.0
2006-01-16 10:05:00,86.364,86.365,86.324,86.345,1051999992.0
2006-01-16 10:10:00,86.347,86.357,86.317,86.336,815700001.0
2006-01-16 10:15:00,86.328,86.349,86.312,86.312,994100003.0
2006-01-16 10:20:00,86.35,86.365,86.308,86.354,1016600000.0
2006-01-16 10:25:00,86.367,86.376,86.337,86.367,1083999995.0
2006-01-16 10:30:00,86.341,86.394,86.339,86.354,891199993.0
2006-01-16 10:35:00,86.357,86.368,86.318,86.338,993799993.0
2006-01-16 10:40:00,86.333,86.415,86.324,86.401,1190200000.0
2006-01-16 10:45:00,86.385,86.438,86.384,86.408,888499996.0
2006-01-16 10:50:00,86.407,86.419,86.363,86.381,1144299993.0
2006-01-16 10:55:00,86.39,86.411,86.358,86.386,904700006.0
2006-01-16 11:00:00,86.403,86.5,86.36,86.488,1132099998.0
2006-01-16 11:05:00,86.466,86.513,86.456,86.462,924000009.0
2006-01-16 11:10:00,86.47,86.493,86.431,86.431,792399995.0
2006-01-16 11:15:00,86.457,86.464,86.402,86.402,988799995.0
2006-01-16 11:20:00,86.41,86.447,86.4,86.418,776900003.0
2006-01-16 11:25:00,86.389,86.417,86.376,86.398,966099999.0
2006-01-16 11:30:00,86.403,86.491,86.386,86.491,988199998.0
2006-01-16 11:35:00,86.505,86.527,86.465,86.509,946400003.0
2006-01-16 11:40:00,86.505,86.517,86.473,86.484,1238999996.0
2006-01-16 11:45:00,86.506,86.544,86.469,86.493,1082699996.0
2006-01-16 11:50:00,86.482,86.521,86.462,86.498,1175999997.0
2006-01-16 11:55:00,86.497,86.507,86.445,86.482,868499996.0
2006-01-16 12:00:00,86.484,86.51,86.457,86.462,898500003.0
2006-01-16 12:05:00,86.458,86.496,86.428,86.455,781600008.0
2006-01-16 12:10:00,86.455,86.521,86.439,86.501,664499997.0
2006-01-16 12:15:00,86.523,86.553,86.464,86.464,827699999.0
2006-01-16 12:20:00,86.458,86.526,86.442,86.487,1188399996.0
2006-01-16 12:25:00,86.483,86.539,86.47,86.494,1030599997.0
2006-01-16 12:30:00,86.49,86.517,86.465,86.481,939799998.0
2006-01-16 12:35:00,86.503,86.547,86.48,86.533,928500003.0
2006-01-16 12:40:00,86.533,86.571,86.52,86.561,934900003.0
2006-01-16 12:45:00,86.571,86.574,86.524,86.552,969400003.0
2006-01-16 12:50:00,86.557,86.598,86.544,86.595,919699993.0
2006-01-16 12:55:00,86.603,86.61,86.552,86.563,729099998.0
2006-01-16 13:00:00,86.561,86.561,86.445,86.48,932099995.0
2006-01-16 13:05:00,86.483,86.523,86.461,86.513,940899993.0
2006-01-16 13:10:00,86.508,86.567,86.505,86.533,802199997.0
2006-01-16 13:15:00,86.558,86.582,86.526,86.538,1169400005.0
2006-01-16 13:20:00,86.542,86.565,86.533,86.534,897699999.0
2006-01-16 13:25:00,86.523,86.576,86.523,86.56,857200001.0
2006-01-16 13:30:00,86.543,86.578,86.518,86.538,890099999.0
2006-01-16 13:35:00,86.554,86.601,86.54,86.55,1171599998.0
2006-01-16 13:40:00,86.551,86.581,86.53,86.549,824399991.0
2006-01-16 13:45:00,86.559,86.615,86.544,86.608,1069400007.0
2006-01-16 13:50:00,86.596,86.61,86.531,86.541,866899998.0
2006-01-16 13:55:00,86.546,86.567,86.509,86.519,1009499998.0
2006-01-16 14:00:00,86.503,86.613,86.487,86.597,767299992.0
2006-01-16 14:05:00,86.589,86.627,86.537,86.544,982100003.0
2006-01-16 14:10:00,86.554,86.613,86.545,86.613,946900002.0
2006-01-16 14:15:00,86.6,86.619,86.55,86.566,1055199996.0
2006-01-16 14:20:00,86.583,86.593,86.553,86.575,1006699989.0
2006-01-16 14:25:00,86.566,86.592,86.532,86.565,848900000.0
2006-01-16 14:30:00,86.539,86.584,86.537,86.581,1036900004.0
2006-01-16 14:35:00,86.567,86.601,86.559,86.585,867800002.0
2006-01-16 14:40:00,86.568,86.606,86.547,86.585,1080599996.0
2006-01-16 14:45:00,86.583,86.587,86.53,86.533,974399999.0
2006-01-16 14:50:00,86.537,86.565,86.518,86.562,770899997.0
2006-01-16 14:55:00,86.563,86.59,86.545,86.58,851899996.0
2006-01-16 15:00:00,86.551,86.597,86.551,86.563,965200005.0
2006-01-16 15:05:00,86.58,86.593,86.481,86.556,1059299992.0
2006-01-16 15:10:00,86.554,86.702,86.547,86.649,831899996.0
2006-01-16 15:15:00,86.619,86.672,86.606,86.622,1274000001.0
2006-01-16 15:20:00,86.62,86.625,86.552,86.582,928700000.0
2006-01-16 15:25:00,86.594,86.628,86.559,86.608,974499998.0
2006-01-16 15:30:00,86.603,86.615,86.558,86.597,846300002.0
2006-01-16 15:35:00,86.595,86.636,86.595,86.622,905000000.0
2006-01-16 15:40:00,86.626,86.653,86.535,86.618,983699996.0
2006-01-16 15:45:00,86.633,86.665,86.605,86.635,983599994.0
2006-01-16 15:50:00,86.642,86.694,86.629,86.676,904099987.0
2006-01-16 15:55:00,86.659,86.672,86.62,86.639,878199995.0
2006-01-16 16:00:00,86.635,86.663,86.609,86.63,955900000.0
2006-01-16 16:05:00,86.644,86.667,86.628,86.667,1073299991.0
2006-01-16 16:10:00,86.652,86.67,86.599,86.642,884099996.0
2006-01-16 16:15:00,86.648,86.654,86.617,86.633,737899993.0
2006-01-16 16:20:00,86.632,86.642,86.598,86.618,1113699994.0
2006-01-16 16:25:00,86.619,86.669,86.615,86.657,1005600003.0
2006-01-16 16:30:00,86.651,86.654,86.606,86.64,977800008.0
2006-01-16 16:35:00,86.637,86.661,86.613,86.633,856800000.0
2006-01-16 16:40:00,86.616,86.654,86.614,86.643,938999999.0
2006-01-16 16:45:00,86.637,86.66,86.608,86.608,965400002.0
2006-01-16 16:50:00,86.624,86.641,86.581,86.635,933700001.0
2006-01-16 16:55:00,86.613,86.655,86.598,86.646,844700001.0
2006-01-16 17:00:00,86.653,86.669,86.602,86.656,980099996.0
2006-01-16 17:05:00,86.649,86.676,86.61,86.632,990700001.0
2006-01-16 17:10:00,86.632,86.661,86.625,86.639,812500004.0
2006-01-16 17:15:00,86.646,86.658,86.59,86.649,771099997.0
2006-01-16 17:20:00,86.657,86.675,86.611,86.664,1082600003.0
2006-01-16 17:25:00,86.668,86.697,86.641,86.69,885300004.0
2006-01-16 17:30:00,86.665,86.687,86.593,86.61,775100000.0
2006-01-16 17:35:00,86.64,86.689,86.62,86.665,712200001.0
2006-01-16 17:40:00,86.663,86.701,86.621,86.66,893999996.0
2006-01-16 17:45:00,86.644,86.679,86.635,86.675,885699998.0
2006-01-16 17:50:00,86.658,86.688,86.629,86.656,913999999.0
2006-01-16 17:55:00,86.625,86.67,86.592,86.601,1080399999.0
2006-01-16 18:00:00,86.584,86.77,86.557,86.623,6694199961.0
2006-01-16 18:05:00,86.626,86.68,86.59,86.601,9430799952.0
2006-01-16 18:10:00,86.603,86.67,86.596,86.658,6569199999.0
2006-01-16 18:15:00,86.665,86.689,86.628,86.65,7698900013.0
2006-01-16 18:20:00,86.642,86.71,86.591,86.609,8319499972.0
2006-01-16 18:25:00,86.7,86.7,86.582,86.645,7153899968.0
2006-01-16 18:30:00,86.653,86.694,86.639,86.657,7514199996.0
2006-01-16 18:35:00,86.66,86.677,86.631,86.676,5582499982.0
2006-01-16 18:40:00,86.67,86.71,86.648,86.668,4385099981.0
2006-01-16 18:45:00,86.673,86.683,86.632,86.67,3897199995.0
2006-01-16 18:50:00,86.666,86.702,86.631,86.686,4131799993.0
2006-01-16 18:55:00,86.683,86.716,86.672,86.688,4182199971.0
2006-01-16 19:00:00,86.693,86.703,86.629,86.648,2918500001.0
2006-01-16 19:05:00,86.648,86.65,86.595,86.613,3526099994.0
2006-01-16 19:10:00,86.623,86.65,86.598,86.645,1987799990.0
2006-01-16 19:15:00,86.645,86.667,86.62,86.642,2630199994.0
2006-01-16 19:20:00,86.637,86.667,86.593,86.62,2973099993.0
2006-01-16 19:25:00,86.635,86.648,86.608,86.629,4630299995.0
2006-01-16 19:30:00,86.638,86.646,86.595,86.615,3631500000.0
2006-01-16 19:35:00,86.623,86.631,86.542,86.575,3254000000.0
2006-01-16 19:40:00,86.573,86.581,86.542,86.542,2907599997.0
2006-01-16 19:45:00,86.56,86.574,86.508,86.54,2664900000.0
2006-01-16 19:50:00,86.529,86.586,86.511,86.57,3074899995.0
2006-01-16 19:55:00,86.562,86.586,86.54,86.564,2614700010.0
2006-01-16 20:00:00,86.595,86.658,86.591,86.637,2106799987.0
2006-01-16 20:05:00,86.647,86.647,86.593,86.594,3197600002.0
2006-01-16 20:10:00,86.615,86.625,86.591,86.608,3652900003.0
2006-01-16 20:15:00,86.615,86.625,86.58,86.615,2113099999.0
2006-01-16 20:20:00,86.608,86.654,86.605,86.644,2818699988.0
2006-01-16 20:25:00,86.631,86.663,86.617,86.654,4231099983.0
2006-01-16 20:30:00,86.631,86.667,86.594,86.612,4929599990.0
2006-01-16 20:35:00,86.618,86.641,86.591,86.632,3175999998.0
2006-01-16 20:40:00,86.618,86.679,86.61,86.663,5249199990.0
2006-01-16 20:45:00,86.672,86.674,86.64,86.673,3634999975.0
2006-01-16 20:50:00,86.678,86.685,86.636,86.669,3289799991.0
2006-01-16 20:55:00,86.665,86.689,86.63,86.671,5366199993.0
2006-01-16 21:00:00,86.675,86.685,86.64,86.665,3912699992.0
2006-01-16 21:05:00,86.66,86.715,86.632,86.692,3156199988.0
2006-01-16 21:10:00,86.708,86.724,86.672,86.715,2296799996.0
2006-01-16 21:15:00,86.708,86.714,86.665,86.697,4032999990.0
2006-01-16 21:20:00,86.683,86.724,86.665,86.683,4614599986.0
2006-01-16 21:25:00,86.675,86.695,86.647,86.676,3082299996.0
2006-01-16 21:30:00,86.652,86.679,86.637,86.665,1954799990.0
2006-01-16 21:35:00,86.647,86.68,86.641,86.672,2016699989.0
2006-01-16 21:40:00,86.647,86.683,86.647,86.667,2608099989.0
2006-01-16 21:45:00,86.675,86.685,86.642,86.673,2006300004.0
2006-01-16 21:50:00,86.656,86.68,86.652,86.665,1763599999.0
2006-01-16 21:55:00,86.675,86.685,86.649,86.66,1242900000.0
2006-01-16 22:00:00,86.675,86.696,86.649,86.683,3091799991.0
2006-01-16 22:05:00,86.695,86.702,86.656,86.661,1109000002.0
2006-01-16 22:10:00,86.69,86.692,86.652,86.652,1662099998.0
2006-01-16 22:15:00,86.672,86.68,86.642,86.675,1731200001.0
2006-01-16 22:20:00,86.661,86.704,86.656,86.67,1695799999.0
2006-01-16 22:25:00,86.685,86.69,86.651,86.659,1578799998.0
2006-01-16 22:30:00,86.653,86.682,86.629,86.659,2164499991.0
2006-01-16 22:35:00,86.673,86.68,86.64,86.651,1291199993.0
2006-01-16 22:40:00,86.67,86.685,86.644,86.649,1673500000.0
2006-01-16 22:45:00,86.67,86.68,86.631,86.647,1663099993.0
2006-01-16 22:50:00,86.667,86.685,86.633,86.652,1385400000.0
2006-01-16 22:55:00,86.67,86.68,86.575,86.605,1442500010.0
2006-01-16 23:00:00,86.646,86.675,86.562,86.643,945400001.0
2006-01-16 23:05:00,86.639,86.68,86.606,86.668,790099994.0
2006-01-16 23:10:00,86.67,86.691,86.656,86.661,1042299997.0
2006-01-16 23:15:00,86.673,86.676,86.629,86.668,987399998.0
2006-01-16 23:20:00,86.67,86.675,86.617,86.667,927399994.0
2006-01-16 23:25:00,86.651,86.667,86.607,86.625,718500000.0
2006-01-16 23:30:00,86.613,86.635,86.586,86.602,880999990.0
2006-01-16 23:35:00,86.609,86.639,86.582,86.613,909599998.0
2006-01-16 23:40:00,86.62,86.648,86.566,86.61,1170599998.0
2006-01-16 23:45:00,86.589,86.62,86.579,86.6,791500004.0
2006-01-16 23:50:00,86.591,86.665,86.577,86.64,973700001.0
2006-01-16 23:55:00,86.653,86.674,86.64,86.66,961599994.0
2006-01-17 00:00:00,86.651,86.699,86.619,86.673,1020499994.0
2006-01-17 00:05:00,86.678,86.722,86.635,86.669,928899996.0
2006-01-17 00:10:00,86.647,86.706,86.622,86.627,1272199998.0
2006-01-17 00:15:00,86.627,86.705,86.616,86.683,1110600000.0
2006-01-17 00:20:00,86.696,86.738,86.647,86.699,1243999994.0
2006-01-17 00:25:00,86.698,86.776,86.698,86.758,1006500000.0
2006-01-17 00:30:00,86.757,86.762,86.715,86.731,902799997.0
2006-01-17 00:35:00,86.708,86.744,86.708,86.738,989699993.0
2006-01-17 00:40:00,86.745,86.818,86.736,86.799,932100000.0
2006-01-17 00:45:00,86.784,86.806,86.754,86.778,993699994.0
2006-01-17 00:50:00,86.777,86.8,86.758,86.774,956899992.0
2006-01-17 00:55:00,86.777,86.798,86.764,86.788,990599996.0
2006-01-17 01:00:00,86.782,86.8,86.741,86.781,830899999.0
2006-01-17 01:05:00,86.81,86.81,86.756,86.774,947300007.0
2006-01-17 01:10:00,86.779,86.779,86.735,86.741,850800003.0
2006-01-17 01:15:00,86.735,86.81,86.735,86.81,845200005.0
2006-01-17 01:20:00,86.802,86.813,86.76,86.774,950799996.0
2006-01-17 01:25:00,86.779,86.801,86.693,86.725,840200001.0
2006-01-17 01:30:00,86.728,86.749,86.674,86.716,1074199998.0
2006-01-17 01:35:00,86.717,86.717,86.665,86.665,768199997.0
2006-01-17 01:40:00,86.674,86.69,86.641,86.66,908299995.0
2006-01-17 01:45:00,86.665,86.728,86.656,86.724,1112699995.0
2006-01-17 01:50:00,86.731,86.75,86.675,86.675,895699998.0
2006-01-17 01:55:00,86.691,86.701,86.658,86.693,746100003.0
2006-01-17 02:00:00,86.704,86.739,86.626,86.656,910999998.0
2006-01-17 02:05:00,86.655,86.672,86.617,86.623,1115999995.0
2006-01-17 02:10:00,86.606,86.684,86.604,86.661,792699993.0
2006-01-17 02:15:00,86.673,86.707,86.62,86.668,1020800002.0
2006-01-17 02:20:00,86.687,86.726,86.664,86.694,860199994.0
2006-01-17 02:25:00,86.674,86.678,86.629,86.64,971999999.0
2006-01-17 02:30:00,86.67,86.699,86.63,86.642,833599994.0
2006-01-17 02:35:00,86.647,86.663,86.613,86.62,802899997.0
2006-01-17 02:40:00,86.66,86.668,86.617,86.637,910299994.0
2006-01-17 02:45:00,86.655,86.7,86.64,86.68,1024600003.0
2006-01-17 02:50:00,86.697,86.755,86.678,86.702,959300001.0
2006-01-17 02:55:00,86.68,86.724,86.634,86.676,1291000013.0
2006-01-17 03:00:00,86.686,86.696,86.645,86.656,867900008.0
2006-01-17 03:05:00,86.658,86.676,86.621,86.674,987100000.0
2006-01-17 03:10:00,86.678,86.703,86.639,86.694,848000003.0
2006-01-17 03:15:00,86.676,86.709,86.66,86.683,1118299993.0
2006-01-17 03:20:00,86.681,86.702,86.66,86.676,938000005.0
2006-01-17 03:25:00,86.657,86.682,86.637,86.645,1024299996.0
2006-01-17 03:30:00,86.666,86.666,86.614,86.647,1217800001.0
2006-01-17 03:35:00,86.634,86.66,86.594,86.608,1031599999.0
2006-01-17 03:40:00,86.624,86.636,86.555,86.601,1250600004.0
2006-01-17 03:45:00,86.598,86.656,86.584,86.635,846199993.0
2006-01-17 03:50:00,86.623,86.651,86.594,86.626,775900000.0
2006-01-17 03:55:00,86.624,86.632,86.568,86.589,1014499997.0
2006-01-17 04:00:00,86.566,86.615,86.546,86.587,848300001.0
2006-01-17 04:05:00,86.59,86.617,86.572,86.601,978699995.0
2006-01-17 04:10:00,86.609,86.643,86.599,86.628,975999999.0
2006-01-17 04:15:00,86.603,86.656,86.595,86.609,1015499991.0
2006-01-17 04:20:00,86.583,86.645,86.583,86.637,843799994.0
2006-01-17 04:25:00,86.61,86.635,86.572,86.572,800100002.0
2006-01-17 04:30:00,86.594,86.624,86.572,86.572,894199987.0
2006-01-17 04:35:00,86.589,86.612,86.571,86.584,759999994.0
2006-01-17 04:40:00,86.578,86.618,86.575,86.596,1033099992.0
2006-01-17 04:45:00,86.602,86.612,86.567,86.599,866799999.0
2006-01-17 04:50:00,86.59,86.604,86.554,86.579,1055400001.0
2006-01-17 04:55:00,86.556,86.598,86.552,86.58,825100007.0
2006-01-17 05:00:00,86.587,86.603,86.551,86.576,943000001.0
2006-01-17 05:05:00,86.562,86.624,86.535,86.603,899199995.0
2006-01-17 05:10:00,86.581,86.621,86.557,86.597,897700000.0
2006-01-17 05:15:00,86.584,86.612,86.565,86.599,1329199998.0
2006-01-17 05:20:00,86.582,86.616,86.576,86.592,1099399997.0
2006-01-17 05:25:00,86.608,86.626,86.571,86.605,922700000.0
2006-01-17 05:30:00,86.596,86.619,86.573,86.602,846299998.0
2006-01-17 05:35:00,86.593,86.612,86.574,86.603,1114399994.0
2006-01-17 05:40:00,86.595,86.672,86.588,86.629,771800000.0
2006-01-17 05:45:00,86.628,86.655,86.597,86.631,921499999.0
2006-01-17 05:50:00,86.64,86.647,86.606,86.633,1054899992.0
2006-01-17 05:55:00,86.627,86.652,86.613,86.64,777899995.0
2006-01-17 06:00:00,86.624,86.65,86.603,86.619,964199998.0
2006-01-17 06:05:00,86.63,86.646,86.6,86.626,899899995.0
2006-01-17 06:10:00,86.639,86.658,86.615,86.65,945699993.0
2006-01-17 06:15:00,86.633,86.651,86.595,86.596,1177899994.0
2006-01-17 06:20:00,86.603,86.645,86.603,86.624,1058099992.0
2006-01-17 06:25:00,86.637,86.656,86.593,86.633,772999995.0
2006-01-17 06:30:00,86.62,86.641,86.593,86.593,945900002.0
2006-01-17 06:35:00,86.606,86.646,86.606,86.637,876999993.0
2006-01-17 06:40:00,86.64,86.647,86.598,86.635,1206800002.0
2006-01-17 06:45:00,86.619,86.67,86.614,86.622,930599989.0
2006-01-17 06:50:00,86.63,86.653,86.61,86.64,946800010.0
2006-01-17 06:55:00,86.635,86.67,86.606,86.652,755399998.0
2006-01-17 07:00:00,86.654,86.708,86.654,86.708,1046999993.0
2006-01-17 07:05:00,86.696,86.731,86.676,86.701,723399993.0
2006-01-17 07:10:00,86.704,86.719,86.679,86.7,982200002.0
2006-01-17 07:15:00,86.669,86.71,86.65,86.678,1022299995.0
2006-01-17 07:20:00,86.68,86.705,86.653,86.702,858700001.0
2006-01-17 07:25:00,86.695,86.708,86.666,86.7,1053999999.0
2006-01-17 07:30:00,86.697,86.751,86.697,86.719,1023600001.0
2006-01-17 07:35:00,86.728,86.751,86.697,86.722,1030900000.0
2006-01-17 07:40:00,86.717,86.754,86.7,86.727,937800002.0
2006-01-17 07:45:00,86.719,86.749,86.682,86.72,1157199999.0
2006-01-17 07:50:00,86.75,86.76,86.693,86.757,1090499998.0
2006-01-17 07:55:00,86.757,86.762,86.721,86.749,744600006.0
2006-01-17 08:00:00,86.747,86.75,86.713,86.718,894499994.0
2006-01-17 08:05:00,86.734,86.764,86.709,86.748,1254800000.0
2006-01-17 08:10:00,86.729,86.77,86.724,86.729,862799999.0
2006-01-17 08:15:00,86.741,86.741,86.702,86.717,966099998.0
2006-01-17 08:20:00,86.699,86.721,86.652,86.669,942299998.0
2006-01-17 08:25:00,86.65,86.693,86.624,86.658,871100003.0
2006-01-17 08:30:00,86.663,86.716,86.642,86.687,777500003.0
2006-01-17 08:35:00,86.705,86.714,86.627,86.635,927999996.0
2006-01-17 08:40:00,86.635,86.672,86.613,86.648,983699993.0
2006-01-17 08:45:00,86.636,86.656,86.571,86.61,1131699999.0
2006-01-17 08:50:00,86.613,86.654,86.598,86.632,888399989.0
2006-01-17 08:55:00,86.614,86.646,86.593,86.607,797400005.0
2006-01-17 09:00:00,86.58,86.632,86.579,86.596,1088899995.0
2006-01-17 09:05:00,86.604,86.649,86.58,86.605,782000000.0
2006-01-17 09:10:00,86.609,86.645,86.577,86.633,897599999.0
2006-01-17 09:15:00,86.616,86.654,86.538,86.568,955300000.0
2006-01-17 09:20:00,86.561,86.581,86.531,86.557,694199995.0
2006-01-17 09:25:00,86.584,86.591,86.5,86.539,885100000.0
2006-01-17 09:30:00,86.524,86.57,86.466,86.494,893100001.0
2006-01-17 09:35:00,86.518,86.568,86.493,86.518,753299998.0
2006-01-17 09:40:00,86.516,86.558,86.5,86.553,894100002.0
2006-01-17 09:45:00,86.546,86.587,86.521,86.575,1033599997.0
2006-01-17 09:50:00,86.571,86.606,86.53,86.606,1020999997.0
2006-01-17 09:55:00,86.591,86.629,86.56,86.614,987100004.0
2006-01-17 10:00:00,86.605,86.635,86.59,86.619,752099990.0
2006-01-17 10:05:00,86.613,86.629,86.572,86.617,930300003.0
2006-01-17 10:10:00,86.617,86.663,86.599,86.652,849299998.0
2006-01-17 10:15:00,86.627,86.655,86.605,86.614,857799999.0
2006-01-17 10:20:00,86.623,86.63,86.568,86.586,950400002.0
2006-01-17 10:25:00,86.612,86.634,86.584,86.617,1019899995.0
2006-01-17 10:30:00,86.611,86.63,86.58,86.621,881100001.0
2006-01-17 10:35:00,86.618,86.653,86.6,86.622,949599998.0
2006-01-17 10:40:00,86.606,86.632,86.6,86.62,1489499994.0
2006-01-17 10:45:00,86.599,86.616,86.575,86.605,890000000.0
2006-01-17 10:50:00,86.589,86.606,86.539,86.567,895299997.0
2006-01-17 10:55:00,86.567,86.605,86.533,86.591,1025599997.0
2006-01-17 11:00:00,86.615,86.625,86.572,86.597,1102900004.0
2006-01-17 11:05:00,86.595,86.638,86.569,86.626,998999996.0
2006-01-17 11:10:00,86.625,86.662,86.603,86.619,909000004.0
2006-01-17 11:15:00,86.61,86.655,86.601,86.629,1137300001.0
2006-01-17 11:20:00,86.636,86.67,86.618,86.643,884899997.0
2006-01-17 11:25:00,86.634,86.688,86.62,86.654,994799994.0
2006-01-17 11:30:00,86.655,86.693,86.63,86.675,1008400000.0
2006-01-17 11:35:00,86.674,86.697,86.657,86.676,1180399994.0
2006-01-17 11:40:00,86.644,86.71,86.644,86.657,1058499997.0
2006-01-17 11:45:00,86.67,86.749,86.641,86.694,1303899997.0
2006-01-17 11:50:00,86.685,86.721,86.63,86.651,1057100001.0
2006-01-17 11:55:00,86.648,86.674,86.553,86.613,981500000.0
2006-01-17 12:00:00,86.587,86.635,86.587,86.614,864299997.0
2006-01-17 12:05:00,86.603,86.625,86.554,86.579,863600002.0
2006-01-17 12:10:00,86.561,86.562,86.493,86.493,867100005.0
2006-01-17 12:15:00,86.512,86.572,86.506,86.561,882999995.0
2006-01-17 12:20:00,86.545,86.597,86.531,86.57,1014600006.0
2006-01-17 12:25:00,86.55,86.576,86.499,86.563,998599994.0
2006-01-17 12:30:00,86.571,86.59,86.53,86.584,960900009.0
2006-01-17 12:35:00,86.592,86.645,86.577,86.642,1197200009.0
2006-01-17 12:40:00,86.62,86.651,86.584,86.626,808999993.0
2006-01-17 12:45:00,86.628,86.645,86.571,86.622,917000001.0
2006-01-17 12:50:00,86.623,86.672,86.609,86.644,997599994.0
2006-01-17 12:55:00,86.649,86.69,86.646,86.663,779000000.0
2006-01-17 13:00:00,86.65,86.696,86.643,86.678,971299991.0
2006-01-17 13:05:00,86.681,86.742,86.667,86.721,988900003.0
2006-01-17 13:10:00,86.72,86.722,86.673,86.705,932200001.0
2006-01-17 13:15:00,86.71,86.782,86.706,86.724,1153100002.0
2006-01-17 13:20:00,86.715,86.73,86.658,86.676,1021300000.0
2006-01-17 13:25:00,86.658,86.682,86.634,86.68,1055400004.0
2006-01-17 13:30:00,86.665,86.738,86.641,86.719,952300004.0
2006-01-17 13:35:00,86.723,86.754,86.691,86.752,962599995.0
2006-01-17 13:40:00,86.73,86.771,86.628,86.68,898299998.0
2006-01-17 13:45:00,86.684,86.701,86.645,86.677,931999996.0
2006-01-17 13:50:00,86.654,86.717,86.653,86.685,830999998.0
2006-01-17 13:55:00,86.695,86.752,86.683,86.708,1090699994.0
2006-01-17 14:00:00,86.732,86.739,86.696,86.724,820499996.0
2006-01-17 14:05:00,86.719,86.764,86.7,86.727,921200004.0
2006-01-17 14:10:00,86.727,86.727,86.657,86.661,866100000.0
2006-01-17 14:15:00,86.673,86.691,86.626,86.644,1091800006.0
2006-01-17 14:20:00,86.649,86.686,86.649,86.683,1109400002.0
2006-01-17 14:25:00,86.678,86.756,86.669,86.74,913000000.0
2006-01-17 14:30:00,86.725,86.758,86.69,86.733,1023599996.0
2006-01-17 14:35:00,86.716,86.758,86.709,86.757,981399999.0
2006-01-17 14:40:00,86.753,86.764,86.665,86.69,978299995.0
2006-01-17 14:45:00,86.68,86.72,86.643,86.72,878000000.0
2006-01-17 14:50:00,86.694,86.729,86.678,86.715,920199999.0
2006-01-17 14:55:00,86.715,86.731,86.684,86.72,952399996.0
2006-01-17 15:00:00,86.704,86.738,86.685,86.738,1118799997.0
2006-01-17 15:05:00,86.736,86.757,86.664,86.718,1147799996.0
2006-01-17 15:10:00,86.726,86.751,86.7,86.725,964000003.0
2006-01-17 15:15:00,86.727,86.753,86.697,86.721,882700003.0
2006-01-17 15:20:00,86.713,86.794,86.701,86.792,754299999.0
2006-01-17 15:25:00,86.795,86.795,86.744,86.783,1084799997.0
2006-01-17 15:30:00,86.777,86.777,86.713,86.736,790699996.0
2006-01-17 15:35:00,86.727,86.753,86.682,86.726,721000000.0
2006-01-17 15:40:00,86.73,86.782,86.699,86.76,1067399997.0
2006-01-17 15:45:00,86.763,86.794,86.747,86.767,1262799994.0
2006-01-17 15:50:00,86.768,86.775,86.722,86.754,930899998.0
2006-01-17 15:55:00,86.747,86.802,86.737,86.774,847299997.0
2006-01-17 16:00:00,86.766,86.805,86.75,86.768,1049699995.0
2006-01-17 16:05:00,86.773,86.781,86.733,86.756,1010199994.0
2006-01-17 16:10:00,86.757,86.849,86.753,86.793,851000003.0
2006-01-17 16:15:00,86.805,86.827,86.763,86.796,1123400009.0
2006-01-17 16:20:00,86.794,86.817,86.756,86.757,967999997.0
2006-01-17 16:25:00,86.763,86.788,86.733,86.756,1079599996.0
2006-01-17 16:30:00,86.747,86.778,86.718,86.756,1130400001.0
2006-01-17 16:35:00,86.756,86.796,86.727,86.727,907400001.0
2006-01-17 16:40:00,86.733,86.77,86.724,86.767,937899998.0
2006-01-17 16:45:00,86.771,86.793,86.747,86.773,811199995.0
2006-01-17 16:50:00,86.766,86.813,86.746,86.804,1065400004.0
2006-01-17 16:55:00,86.798,86.899,86.777,86.877,666700000.0
2006-01-17 17:00:00,86.895,86.975,86.88,86.948,1160299994.0
2006-01-17 17:05:00,86.96,87.01,86.941,86.971,990400000.0
2006-01-17 17:10:00,87.019,87.023,86.951,87.002,986199996.0
2006-01-17 17:15:00,86.985,86.999,86.933,86.933,908999999.0
2006-01-17 17:20:00,86.937,86.977,86.914,86.943,1032499997.0
2006-01-17 17:25:00,86.931,86.963,86.911,86.934,1089900003.0
2006-01-17 17:30:00,86.915,86.963,86.915,86.949,947199995.0
2006-01-17 17:35:00,86.946,86.953,86.869,86.9,768099999.0
2006-01-17 17:40:00,86.927,86.942,86.847,86.896,757099996.0
2006-01-17 17:45:00,86.87,86.97,86.87,86.938,886599996.0
2006-01-17 17:50:00,86.957,87.035,86.944,87.035,1021300001.0
2006-01-17 17:55:00,87.01,87.038,86.933,86.997,1091699990.0
2006-01-17 18:00:00,86.985,87.027,86.952,87.01,6929599981.0
2006-01-17 18:05:00,86.984,87.02,86.946,86.966,9043799988.0
2006-01-17 18:10:00,86.977,87.015,86.939,87.005,6834599991.0
2006-01-17 18:15:00,86.972,86.997,86.93,86.984,7882699988.0
2006-01-17 18:20:00,86.987,87.1,86.951,86.993,8123699978.0
2006-01-17 18:25:00,87.08,87.11,86.925,86.952,7147499971.0
2006-01-17 18:30:00,86.956,87.005,86.941,86.95,7318599994.0
2006-01-17 18:35:00,86.962,86.995,86.925,86.982,5412499995.0
2006-01-17 18:40:00,86.993,87.017,86.96,86.979,4493599978.0
2006-01-17 18:45:00,86.996,87.06,86.996,87.025,3633499992.0
2006-01-17 18:50:00,87.029,87.04,86.994,87.023,4064899991.0
2006-01-17 18:55:00,87.025,87.065,87.003,87.018,4359799963.0
2006-01-17 19:00:00,87.011,87.045,86.989,87.03,2764599988.0
2006-01-17 19:05:00,87.038,87.047,86.964,86.992,3197000005.0
2006-01-17 19:10:00,86.994,87.001,86.963,86.972,1852000000.0
2006-01-17 19:15:00,86.972,87.003,86.947,86.987,2890499995.0
2006-01-17 19:20:00,87.004,87.048,86.956,87.027,2978799990.0
2006-01-17 19:25:00,87.036,87.057,87.001,87.015,4183599988.0
2006-01-17 19:30:00,87.021,87.032,86.992,87.016,3756199991.0
2006-01-17 19:35:00,87.006,87.02,86.955,86.979,3234300004.0
2006-01-17 19:40:00,86.99,87.014,86.966,87.0,3017700001.0
2006-01-17 19:45:00,86.98,87.009,86.953,86.982,2352300001.0
2006-01-17 19:50:00,86.991,87.013,86.941,86.968,2757599996.0
2006-01-17 19:55:00,86.994,86.997,86.938,86.973,2459099985.0
2006-01-17 20:00:00,86.959,86.975,86.895,86.936,2113199992.0
2006-01-17 20:05:00,86.95,86.965,86.909,86.944,3411299998.0
2006-01-17 20:10:00,86.946,86.963,86.913,86.963,4279400004.0
2006-01-17 20:15:00,86.942,86.963,86.903,86.916,2034400002.0
2006-01-17 20:20:00,86.939,86.985,86.928,86.935,2921200004.0
2006-01-17 20:25:00,86.934,86.973,86.909,86.937,3830699987.0
2006-01-17 20:30:00,86.943,86.969,86.901,86.92,4514000010.0
2006-01-17 20:35:00,86.908,86.939,86.891,86.932,3227099989.0
2006-01-17 20:40:00,86.935,86.972,86.91,86.936,4873900007.0
2006-01-17 20:45:00,86.967,86.992,86.948,86.986,3226899979.0
2006-01-17 20:50:00,86.962,87.0,86.914,86.938,3198999991.0
2006-01-17 20:55:00,86.935,86.943,86.9,86.935,4832099989.0
2006-01-17 21:00:00,86.919,86.95,86.906,86.909,3268199994.0
2006-01-17 21:05:00,86.929,86.957,86.889,86.923,2944700002.0
2006-01-17 21:10:00,86.935,86.94,86.895,86.901,2665999993.0
2006-01-17 21:15:00,86.902,86.936,86.879,86.897,4511699989.0
2006-01-17 21:20:00,86.89,86.928,86.861,86.877,4619900000.0
2006-01-17 21:25:00,86.867,86.893,86.846,86.88,2486299992.0
2006-01-17 21:30:00,86.853,86.899,86.834,86.896,1736899990.0
2006-01-17 21:35:00,86.876,86.902,86.845,86.859,1952299999.0
2006-01-17 21:40:00,86.846,86.882,86.83,86.867,2475199992.0
2006-01-17 21:45:00,86.847,86.892,86.834,86.856,2007800001.0
2006-01-17 21:50:00,86.873,86.894,86.829,86.85,1675800002.0
2006-01-17 21:55:00,86.843,86.895,86.84,86.867,1403899998.0
2006-01-17 22:00:00,86.866,86.907,86.853,86.88,2966900009.0
2006-01-17 22:05:00,86.882,86.906,86.847,86.847,889100006.0
2006-01-17 22:10:00,86.875,86.875,86.792,86.821,1534999990.0
2006-01-17 22:15:00,86.805,86.899,86.805,86.887,1543399997.0
2006-01-17 22:20:00,86.87,86.924,86.861,86.877,1609700005.0
2006-01-17 22:25:00,86.886,86.893,86.826,86.842,1719400006.0
2006-01-17 22:30:00,86.842,86.853,86.778,86.808,2157099996.0
2006-01-17 22:35:00,86.823,86.84,86.792,86.811,1111699992.0
2006-01-17 22:40:00,86.795,86.826,86.759,86.761,1249900000.0
2006-01-17 22:45:00,86.78,86.796,86.743,86.77,1653899996.0
2006-01-17 22:50:00,86.799,86.815,86.747,86.773,1451799991.0
2006-01-17 22:55:00,86.795,86.812,86.72,86.725,1528900003.0
2006-01-17 23:00:00,86.81,86.816,86.738,86.797,1114900002.0
2006-01-17 23:05:00,86.795,86.801,86.741,86.765,789299996.0
2006-01-17 23:10:00,86.78,86.785,86.741,86.741,1019899995.0
2006-01-17 23:15:00,86.743,86.785,86.727,86.768,1003999999.0
2006-01-17 23:20:00,86.77,86.812,86.756,86.812,874099998.0
2006-01-17 23:25:00,86.782,86.806,86.76,86.788,781900002.0
2006-01-17 23:30:00,86.8,86.812,86.765,86.772,1038799993.0
2006-01-17 23:35:00,86.774,86.798,86.707,86.768,932600001.0
2006-01-17 23:40:00,86.795,86.809,86.756,86.787,1037300003.0
2006-01-17 23:45:00,86.78,86.895,86.765,86.872,960200004.0
2006-01-17 23:50:00,86.852,86.885,86.815,86.843,784799998.0
2006-01-17 23:55:00,86.855,86.878,86.831,86.831,883299995.0
2006-01-18 00:00:00,86.844,86.903,86.815,86.898,898899995.0
2006-01-18 00:05:00,86.842,86.892,86.796,86.826,783899996.0
2006-01-18 00:10:00,86.813,86.873,86.791,86.808,1094299993.0
2006-01-18 00:15:00,86.786,86.822,86.724,86.736,1087299996.0
2006-01-18 00:20:00,86.731,86.823,86.699,86.699,992899996.0
2006-01-18 00:25:00,86.712,86.779,86.697,86.766,1075999995.0
2006-01-18 00:30:00,86.748,86.767,86.701,86.717,809499999.0
2006-01-18 00:35:00,86.728,86.747,86.693,86.72,862899999.0
2006-01-18 00:40:00,86.701,86.748,86.667,86.728,647200000.0
2006-01-18 00:45:00,86.759,86.857,86.759,86.857,927199997.0
2006-01-18 00:50:00,86.857,86.857,86.814,86.826,825600002.0
2006-01-18 00:55:00,86.83,86.863,86.818,86.853,933699991.0
2006-01-18 01:00:00,86.858,86.893,86.837,86.852,958000002.0
2006-01-18 01:05:00,86.867,86.88,86.837,86.859,936000005.0
2006-01-18 01:10:00,86.877,86.903,86.861,86.875,923700006.0
2006-01-18 01:15:00,86.846,86.878,86.829,86.867,901999998.0
2006-01-18 01:20:00,86.835,86.872,86.818,86.831,832599995.0
2006-01-18 01:25:00,86.843,86.866,86.81,86.81,844799993.0
2006-01-18 01:30:00,86.829,86.845,86.797,86.823,1122400001.0
2006-01-18 01:35:00,86.826,86.874,86.805,86.843,762099995.0
2006-01-18 01:40:00,86.865,86.878,86.829,86.869,762299997.0
2006-01-18 01:45:00,86.858,86.886,86.828,86.829,989699993.0
2006-01-18 01:50:00,86.833,86.883,86.825,86.852,850699997.0
2006-01-18 01:55:00,86.875,86.877,86.806,86.843,1039199997.0
2006-01-18 02:00:00,86.848,86.889,86.83,86.852,1216699997.0
2006-01-18 02:05:00,86.852,86.891,86.828,86.835,1029000005.0
2006-01-18 02:10:00,86.832,86.902,86.807,86.886,910699999.0
2006-01-18 02:15:00,86.908,86.923,86.862,86.884,1136099999.0
2006-01-18 02:20:00,86.907,86.922,86.861,86.894,1047899995.0
2006-01-18 02:25:00,86.863,86.899,86.83,86.834,892699992.0
2006-01-18 02:30:00,86.855,86.898,86.832,86.832,866399990.0
2006-01-18 02:35:00,86.827,86.859,86.797,86.797,1031600003.0
2006-01-18 02:40:00,86.83,86.839,86.793,86.803,929000003.0
2006-01-18 02:45:00,86.814,86.855,86.798,86.828,1118500003.0
2006-01-18 02:50:00,86.822,86.855,86.777,86.808,919100001.0
2006-01-18 02:55:00,86.796,86.873,86.791,86.852,937699996.0
2006-01-18 03:00:00,86.854,86.899,86.836,86.861,789799996.0
2006-01-18 03:05:00,86.863,86.902,86.851,86.887,1140499997.0
2006-01-18 03:10:00,86.877,86.923,86.86,86.876,955900001.0
2006-01-18 03:15:00,86.884,86.901,86.833,86.859,798000002.0
2006-01-18 03:20:00,86.864,86.887,86.842,86.862,975299998.0
2006-01-18 03:25:00,86.854,86.889,86.811,86.84,994699996.0
2006-01-18 03:30:00,86.833,86.9,86.812,86.885,943499999.0
2006-01-18 03:35:00,86.872,86.897,86.822,86.845,862499994.0
2006-01-18 03:40:00,86.844,86.849,86.756,86.796,986799996.0
2006-01-18 03:45:00,86.809,86.831,86.73,86.757,876099997.0
2006-01-18 03:50:00,86.73,86.762,86.702,86.705,696199996.0
2006-01-18 03:55:00,86.713,86.742,86.682,86.693,747500003.0
2006-01-18 04:00:00,86.701,86.701,86.614,86.646,1125800004.0
2006-01-18 04:05:00,86.643,86.661,86.605,86.64,797999986.0
2006-01-18 04:10:00,86.616,86.633,86.569,86.604,1007099989.0
2006-01-18 04:15:00,86.585,86.642,86.566,86.635,913100001.0
2006-01-18 04:20:00,86.631,86.648,86.597,86.648,834799996.0
2006-01-18 04:25:00,86.627,86.646,86.601,86.601,794699998.0
2006-01-18 04:30:00,86.612,86.631,86.565,86.585,767099999.0
2006-01-18 04:35:00,86.592,86.656,86.574,86.64,643999999.0
2006-01-18 04:40:00,86.62,86.69,86.619,86.654,1036000002.0
2006-01-18 04:45:00,86.665,86.681,86.647,86.664,1124199994.0
2006-01-18 04:50:00,86.645,86.675,86.578,86.611,1041200005.0
2006-01-18 04:55:00,86.599,86.604,86.527,86.539,755099997.0
2006-01-18 05:00:00,86.554,86.585,86.543,86.565,676700001.0
2006-01-18 05:05:00,86.581,86.613,86.53,86.597,948200000.0
2006-01-18 05:10:00,86.59,86.62,86.573,86.588,1072300005.0
2006-01-18 05:15:00,86.596,86.615,86.575,86.587,978899999.0
2006-01-18 05:20:00,86.616,86.648,86.579,86.585,1246699999.0
2006-01-18 05:25:00,86.589,86.653,86.589,86.633,840699996.0
2006-01-18 05:30:00,86.643,86.656,86.549,86.572,1084900004.0
2006-01-18 05:35:00,86.548,86.568,86.492,86.555,1110099991.0
2006-01-18 05:40:00,86.55,86.579,86.539,86.544,728899997.0
2006-01-18 05:45:00,86.545,86.545,86.455,86.502,912500003.0
2006-01-18 05:50:00,86.508,86.588,86.491,86.56,939500006.0
2006-01-18 05:55:00,86.537,86.597,86.525,86.567,826299995.0
2006-01-18 06:00:00,86.58,86.659,86.58,86.633,1013499995.0
2006-01-18 06:05:00,86.627,86.651,86.595,86.635,829899998.0
2006-01-18 06:10:00,86.659,86.676,86.624,86.624,776400004.0
2006-01-18 06:15:00,86.654,86.673,86.507,86.507,878599999.0
2006-01-18 06:20:00,86.528,86.579,86.481,86.513,1145199999.0
2006-01-18 06:25:00,86.496,86.536,86.457,86.511,1245799989.0
2006-01-18 06:30:00,86.505,86.505,86.443,86.471,919299999.0
2006-01-18 06:35:00,86.464,86.51,86.412,86.438,1053499996.0
2006-01-18 06:40:00,86.438,86.522,86.418,86.514,1048299996.0
2006-01-18 06:45:00,86.503,86.59,86.475,86.59,968600000.0
2006-01-18 06:50:00,86.583,86.591,86.536,86.555,977099999.0
2006-01-18 06:55:00,86.518,86.536,86.468,86.516,859000000.0
2006-01-18 07:00:00,86.517,86.525,86.413,86.413,956000004.0
2006-01-18 07:05:00,86.408,86.468,86.381,86.436,880499998.0
2006-01-18 07:10:00,86.418,86.445,86.388,86.426,905599994.0
2006-01-18 07:15:00,86.415,86.492,86.399,86.472,1153900002.0
2006-01-18 07:20:00,86.447,86.469,86.417,86.443,881999997.0
2006-01-18 07:25:00,86.432,86.455,86.385,86.431,1140400002.0
2006-01-18 07:30:00,86.464,86.498,86.445,86.455,831600000.0
2006-01-18 07:35:00,86.467,86.513,86.44,86.484,1202300001.0
2006-01-18 07:40:00,86.468,86.49,86.413,86.44,742600000.0
2006-01-18 07:45:00,86.433,86.449,86.378,86.442,1004100003.0
2006-01-18 07:50:00,86.434,86.458,86.394,86.458,759399994.0
2006-01-18 07:55:00,86.468,86.486,86.438,86.444,911399992.0
2006-01-18 08:00:00,86.448,86.448,86.386,86.411,945299993.0
2006-01-18 08:05:00,86.416,86.433,86.348,86.363,849400003.0
2006-01-18 08:10:00,86.338,86.434,86.329,86.405,866300003.0
2006-01-18 08:15:00,86.39,86.411,86.347,86.363,784600007.0
2006-01-18 08:20:00,86.377,86.497,86.347,86.497,829399996.0
2006-01-18 08:25:00,86.472,86.55,86.45,86.456,849199993.0
2006-01-18 08:30:00,86.445,86.484,86.424,86.467,896399987.0
2006-01-18 08:35:00,86.454,86.498,86.388,86.395,800999997.0
2006-01-18 08:40:00,86.4,86.42,86.358,86.363,1007899999.0
2006-01-18 08:45:00,86.38,86.405,86.331,86.401,892099997.0
2006-01-18 08:50:00,86.403,86.416,86.352,86.378,786300003.0
2006-01-18 08:55:00,86.373,86.412,86.353,86.397,891800001.0
2006-01-18 09:00:00,86.394,86.415,86.34,86.376,1014500002.0
2006-01-18 09:05:00,86.399,86.421,86.303,86.366,870799992.0
2006-01-18 09:10:00,86.36,86.39,86.34,86.349,1057399992.0
2006-01-18 09:15:00,86.362,86.382,86.3,86.321,1148799994.0
2006-01-18 09:20:00,86.339,86.37,86.314,86.331,811499990.0
2006-01-18 09:25:00,86.351,86.353,86.31,86.312,881699993.0
2006-01-18 09:30:00,86.3,86.324,86.258,86.293,801999995.0
2006-01-18 09:35:00,86.329,86.369,86.32,86.352,915599992.0
2006-01-18 09:40:00,86.321,86.405,86.321,86.396,869299995.0
2006-01-18 09:45:00,86.395,86.428,86.259,86.267,970599995.0
2006-01-18 09:50:00,86.269,86.33,86.251,86.295,1011000001.0
2006-01-18 09:55:00,86.296,86.321,86.282,86.318,1046899993.0
2006-01-18 10:00:00,86.294,86.324,86.21,86.224,724799994.0
2006-01-18 10:05:00,86.226,86.298,86.201,86.273,954900000.0
2006-01-18 10:10:00,86.295,86.295,86.237,86.274,868400000.0
2006-01-18 10:15:00,86.273,86.303,86.234,86.269,784899995.0
2006-01-18 10:20:00,86.254,86.294,86.233,86.244,829599996.0
2006-01-18 10:25:00,86.244,86.267,86.223,86.253,691699999.0
2006-01-18 10:30:00,86.243,86.307,86.234,86.291,1000999994.0
2006-01-18 10:35:00,86.292,86.329,86.276,86.279,871900000.0
2006-01-18 10:40:00,86.297,86.308,86.199,86.225,1164500002.0
2006-01-18 10:45:00,86.24,86.24,86.115,86.135,1041099990.0
2006-01-18 10:50:00,86.113,86.181,86.082,86.154,912899995.0
2006-01-18 10:55:00,86.14,86.332,86.12,86.332,862899995.0
2006-01-18 11:00:00,86.323,86.367,86.277,86.329,968499996.0
2006-01-18 11:05:00,86.311,86.342,86.274,86.278,866300006.0
2006-01-18 11:10:00,86.275,86.298,86.214,86.229,820099998.0
2006-01-18 11:15:00,86.2,86.22,86.144,86.162,952599999.0
2006-01-18 11:20:00,86.145,86.189,86.124,86.149,906600005.0
2006-01-18 11:25:00,86.157,86.174,86.118,86.148,946400008.0
2006-01-18 11:30:00,86.149,86.18,86.105,86.135,806500003.0
2006-01-18 11:35:00,86.138,86.146,86.082,86.099,1236999994.0
2006-01-18 11:40:00,86.064,86.109,86.041,86.041,930299998.0
2006-01-18 11:45:00,86.037,86.074,85.954,86.05,1131300005.0
2006-01-18 11:50:00,86.036,86.058,85.99,86.024,1146100005.0
2006-01-18 11:55:00,86.014,86.069,86.006,86.063,903100001.0
2006-01-18 12:00:00,86.057,86.158,86.04,86.138,1234499998.0
2006-01-18 12:05:00,86.167,86.208,86.133,86.159,674500007.0
2006-01-18 12:10:00,86.153,86.205,86.141,86.166,718399996.0
2006-01-18 12:15:00,86.172,86.204,86.146,86.195,745500008.0
2006-01-18 12:20:00,86.177,86.206,86.145,86.162,1082699998.0
2006-01-18 12:25:00,86.145,86.187,86.135,86.18,1160099997.0
2006-01-18 12:30:00,86.177,86.2,86.138,86.193,969599994.0
2006-01-18 12:35:00,86.196,86.248,86.19,86.242,940999998.0
2006-01-18 12:40:00,86.233,86.258,86.21,86.232,780600002.0
2006-01-18 12:45:00,86.245,86.279,86.179,86.269,942100001.0
2006-01-18 12:50:00,86.256,86.278,86.224,86.227,896699994.0
2006-01-18 12:55:00,86.229,86.253,86.206,86.229,740100005.0
2006-01-18 13:00:00,86.226,86.237,86.179,86.19,875800000.0
2006-01-18 13:05:00,86.204,86.24,86.183,86.208,1009300004.0
2006-01-18 13:10:00,86.209,86.228,86.189,86.22,904900004.0
2006-01-18 13:15:00,86.209,86.245,86.195,86.222,1185399994.0
2006-01-18 13:20:00,86.235,86.245,86.205,86.217,930899999.0
2006-01-18 13:25:00,86.193,86.223,86.174,86.206,907699995.0
2006-01-18 13:30:00,86.201,86.225,86.183,86.217,1060000000.0
2006-01-18 13:35:00,86.219,86.263,86.195,86.24,1077399999.0
2006-01-18 13:40:00,86.218,86.251,86.202,86.226,1017200003.0
2006-01-18 13:45:00,86.202,86.314,86.177,86.297,1365999991.0
2006-01-18 13:50:00,86.309,86.318,86.183,86.281,918599999.0
2006-01-18 13:55:00,86.271,86.345,86.138,86.298,1023300001.0
2006-01-18 14:00:00,86.255,86.338,86.136,86.322,928300002.0
2006-01-18 14:05:00,86.297,86.334,86.29,86.304,998199995.0
2006-01-18 14:10:00,86.298,86.334,86.289,86.306,807099998.0
2006-01-18 14:15:00,86.293,86.316,86.251,86.294,1079799996.0
2006-01-18 14:20:00,86.304,86.315,86.24,86.263,865799997.0
2006-01-18 14:25:00,86.247,86.266,86.17,86.185,896499994.0
2006-01-18 14:30:00,86.185,86.291,86.17,86.262,854100003.0
2006-01-18 14:35:00,86.263,86.296,86.239,86.282,761300001.0
2006-01-18 14:40:00,86.293,86.293,86.221,86.275,922599985.0
2006-01-18 14:45:00,86.26,86.286,86.223,86.231,828399995.0
2006-01-18 14:50:00,86.249,86.288,86.249,86.263,683299999.0
2006-01-18 14:55:00,86.263,86.283,86.243,86.265,783099992.0
2006-01-18 15:00:00,86.255,86.27,86.185,86.185,954699996.0
2006-01-18 15:05:00,86.209,86.23,86.146,86.154,1295099996.0
2006-01-18 15:10:00,86.181,86.213,86.158,86.188,1098799994.0
2006-01-18 15:15:00,86.174,86.192,86.126,86.165,864899993.0
2006-01-18 15:20:00,86.139,86.177,86.12,86.128,781800010.0
2006-01-18 15:25:00,86.157,86.157,86.105,86.127,988099998.0
2006-01-18 15:30:00,86.104,86.172,86.088,86.155,934899999.0
2006-01-18 15:35:00,86.154,86.193,86.14,86.154,778200003.0
2006-01-18 15:40:00,86.146,86.172,86.086,86.135,851100005.0
2006-01-18 15:45:00,86.139,86.193,86.126,86.179,1071999991.0
2006-01-18 15:50:00,86.169,86.26,86.165,86.238,773400006.0
2006-01-18 15:55:00,86.222,86.25,86.163,86.2,1015499999.0
2006-01-18 16:00:00,86.178,86.216,86.092,86.107,854699997.0
2006-01-18 16:05:00,86.123,86.154,86.092,86.099,981899997.0
2006-01-18 16:10:00,86.094,86.135,86.028,86.05,863000000.0
2006-01-18 16:15:00,86.073,86.088,86.032,86.054,775700002.0
2006-01-18 16:20:00,86.044,86.069,85.982,85.994,936600001.0
2006-01-18 16:25:00,85.992,86.007,85.878,85.954,1119700004.0
2006-01-18 16:30:00,85.956,85.989,85.91,85.942,1033799998.0
2006-01-18 16:35:00,85.933,86.033,85.908,86.018,867299995.0
2006-01-18 16:40:00,85.987,86.017,85.883,85.931,835499997.0
2006-01-18 16:45:00,85.939,86.002,85.917,85.988,1065199996.0
2006-01-18 16:50:00,85.973,86.001,85.924,85.942,815399999.0
2006-01-18 16:55:00,85.968,86.013,85.952,85.985,963700000.0
2006-01-18 17:00:00,86.008,86.06,85.978,85.978,929000002.0
2006-01-18 17:05:00,86.006,86.006,85.911,85.911,715300002.0
2006-01-18 17:10:00,85.945,85.97,85.903,85.954,886299999.0
2006-01-18 17:15:00,85.973,86.02,85.946,85.946,982500000.0
2006-01-18 17:20:00,85.964,86.014,85.957,85.957,945399995.0
2006-01-18 17:25:00,85.955,86.039,85.955,86.039,1071199994.0
2006-01-18 17:30:00,86.038,86.047,85.987,86.047,891900001.0
2006-01-18 17:35:00,86.045,86.141,86.015,86.127,703499997.0
2006-01-18 17:40:00,86.121,86.135,86.074,86.104,1141099999.0
2006-01-18 17:45:00,86.089,86.107,86.051,86.102,958499991.0
2006-01-18 17:50:00,86.1,86.13,86.076,86.111,982400000.0
2006-01-18 17:55:00,86.114,86.23,86.105,86.208,1074499994.0
2006-01-18 18:00:00,86.161,86.225,86.159,86.221,7276400006.0
2006-01-18 18:05:00,86.226,86.4,86.206,86.255,9298699987.0
2006-01-18 18:10:00,86.243,86.303,86.218,86.293,7386399976.0
2006-01-18 18:15:00,86.29,86.41,86.263,86.269,6958699987.0
2006-01-18 18:20:00,86.277,86.35,86.252,86.297,7780299992.0
2006-01-18 18:25:00,86.33,86.4,86.267,86.29,7178599986.0
2006-01-18 18:30:00,86.284,86.318,86.267,86.279,7412199981.0
2006-01-18 18:35:00,86.306,86.337,86.275,86.321,5171999989.0
2006-01-18 18:40:00,86.345,86.349,86.275,86.275,4416699972.0
2006-01-18 18:45:00,86.294,86.359,86.294,86.33,3866899996.0
2006-01-18 18:50:00,86.318,86.349,86.283,86.295,4090399984.0
2006-01-18 18:55:00,86.289,86.36,86.289,86.332,3741200004.0
2006-01-18 19:00:00,86.319,86.339,86.285,86.318,3034199966.0
2006-01-18 19:05:00,86.326,86.366,86.308,86.344,3700999993.0
2006-01-18 19:10:00,86.36,86.392,86.337,86.377,1970699981.0
2006-01-18 19:15:00,86.372,86.376,86.263,86.276,2652999997.0
2006-01-18 19:20:00,86.273,86.327,86.209,86.327,3179099995.0
2006-01-18 19:25:00,86.313,86.333,86.27,86.308,4527599985.0
2006-01-18 19:30:00,86.305,86.338,86.287,86.292,3498599996.0
2006-01-18 19:35:00,86.292,86.307,86.228,86.248,3444299997.0
2006-01-18 19:40:00,86.27,86.307,86.256,86.278,2943799996.0
2006-01-18 19:45:00,86.281,86.294,86.242,86.267,2782699989.0
2006-01-18 19:50:00,86.251,86.268,86.197,86.197,2738299993.0
2006-01-18 19:55:00,86.218,86.281,86.199,86.253,2696700000.0
2006-01-18 20:00:00,86.272,86.299,86.224,86.278,2384099979.0
2006-01-18 20:05:00,86.259,86.273,86.195,86.213,3148199994.0
2006-01-18 20:10:00,86.219,86.272,86.207,86.262,3944199980.0
2006-01-18 20:15:00,86.245,86.29,86.231,86.285,2159000000.0
2006-01-18 20:20:00,86.283,86.289,86.22,86.235,3225899978.0
2006-01-18 20:25:00,86.232,86.264,86.217,86.259,4239600004.0
2006-01-18 20:30:00,86.233,86.264,86.201,86.202,4818199982.0
2006-01-18 20:35:00,86.222,86.243,86.192,86.209,3373499998.0
2006-01-18 20:40:00,86.225,86.238,86.2,86.225,4931799983.0
2006-01-18 20:45:00,86.222,86.269,86.204,86.237,3857099982.0
2006-01-18 20:50:00,86.207,86.252,86.186,86.23,3754099985.0
2006-01-18 20:55:00,86.23,86.273,86.22,86.265,5419699998.0
2006-01-18 21:00:00,86.245,86.265,86.203,86.228,3467399980.0
2006-01-18 21:05:00,86.223,86.265,86.197,86.255,2939600000.0
2006-01-18 21:10:00,86.238,86.279,86.219,86.255,2423800000.0
2006-01-18 21:15:00,86.25,86.282,86.232,86.267,3920399990.0
2006-01-18 21:20:00,86.256,86.27,86.233,86.26,4687799992.0
2006-01-18 21:25:00,86.24,86.281,86.231,86.26,3094199988.0
2006-01-18 21:30:00,86.255,86.294,86.229,86.294,1583899990.0
2006-01-18 21:35:00,86.277,86.293,86.249,86.272,1878299997.0
2006-01-18 21:40:00,86.243,86.278,86.217,86.242,2551999983.0
2006-01-18 21:45:00,86.237,86.273,86.225,86.27,1942700009.0
2006-01-18 21:50:00,86.252,86.27,86.191,86.212,1522399996.0
2006-01-18 21:55:00,86.204,86.236,86.159,86.173,1160500003.0
2006-01-18 22:00:00,86.184,86.195,86.14,86.19,2975199984.0
2006-01-18 22:05:00,86.184,86.194,86.14,86.16,1113899995.0
2006-01-18 22:10:00,86.187,86.188,86.13,86.13,1800899995.0
2006-01-18 22:15:00,86.124,86.164,86.122,86.133,1769800008.0
2006-01-18 22:20:00,86.147,86.173,86.115,86.145,1776799995.0
2006-01-18 22:25:00,86.143,86.173,86.124,86.159,1579600001.0
2006-01-18 22:30:00,86.166,86.189,86.123,86.167,2346600008.0
2006-01-18 22:35:00,86.151,86.173,86.122,86.137,1469399995.0
2006-01-18 22:40:00,86.141,86.169,86.089,86.112,1462199998.0
2006-01-18 22:45:00,86.107,86.134,86.071,86.123,1666699993.0
2006-01-18 22:50:00,86.088,86.132,86.064,86.102,1466199994.0
2006-01-18 22:55:00,86.102,86.152,86.057,86.057,1709999999.0
2006-01-18 23:00:00,86.129,86.151,86.033,86.083,1272999999.0
2006-01-18 23:05:00,86.076,86.1,86.044,86.046,1212299994.0
2006-01-18 23:10:00,86.077,86.085,86.044,86.057,884999996.0
2006-01-18 23:15:00,86.046,86.085,86.035,86.078,966499996.0
2006-01-18 23:20:00,86.079,86.08,86.021,86.061,989399993.0
2006-01-18 23:25:00,86.051,86.099,86.042,86.073,849300004.0
2006-01-18 23:30:00,86.067,86.13,86.056,86.087,871999993.0
2006-01-18 23:35:00,86.107,86.139,86.033,86.092,760900002.0
2006-01-18 23:40:00,86.126,86.141,86.071,86.085,1151499999.0
2006-01-18 23:45:00,86.101,86.101,86.053,86.07,943599994.0
2006-01-18 23:50:00,86.049,86.076,86.023,86.057,604500000.0
2006-01-18 23:55:00,86.078,86.09,86.054,86.08,1314499998.0
2006-01-19 00:00:00,86.078,86.126,86.049,86.077,838599998.0
2006-01-19 00:05:00,86.07,86.104,86.014,86.074,881999995.0
2006-01-19 00:10:00,86.06,86.102,86.04,86.054,1086099994.0
2006-01-19 00:15:00,86.063,86.084,86.001,86.029,1116199999.0
2006-01-19 00:20:00,86.006,86.057,85.984,85.998,1171900001.0
2006-01-19 00:25:00,86.027,86.067,86.001,86.058,915799994.0
2006-01-19 00:30:00,86.052,86.063,86.025,86.027,878499995.0
2006-01-19 00:35:00,86.043,86.051,86.006,86.051,1048799996.0
2006-01-19 00:40:00,86.038,86.091,86.032,86.084,1108099994.0
2006-01-19 00:45:00,86.086,86.102,86.059,86.089,860099992.0
2006-01-19 00:50:00,86.102,86.102,86.059,86.075,941600004.0
2006-01-19 00:55:00,86.075,86.094,86.056,86.074,808899995.0
2006-01-19 01:00:00,86.069,86.177,86.069,86.149,1198599996.0
2006-01-19 01:05:00,86.149,86.187,86.143,86.187,997999994.0
2006-01-19 01:10:00,86.189,86.21,86.161,86.168,1008899999.0
2006-01-19 01:15:00,86.145,86.169,86.099,86.123,780999997.0
2006-01-19 01:20:00,86.112,86.162,86.094,86.158,1047800002.0
2006-01-19 01:25:00,86.14,86.177,86.14,86.165,959099995.0
2006-01-19 01:30:00,86.163,86.183,86.125,86.161,1118899997.0
2006-01-19 01:35:00,86.157,86.157,86.101,86.117,824099996.0
2006-01-19 01:40:00,86.114,86.205,86.107,86.169,806799994.0
2006-01-19 01:45:00,86.187,86.195,86.112,86.127,1095699994.0
2006-01-19 01:50:00,86.107,86.129,86.068,86.096,947500009.0
2006-01-19 01:55:00,86.091,86.161,86.084,86.161,935499992.0
2006-01-19 02:00:00,86.161,86.198,86.08,86.124,1304999993.0
2006-01-19 02:05:00,86.124,86.156,86.102,86.144,980300001.0
2006-01-19 02:10:00,86.13,86.159,86.114,86.155,931299990.0
2006-01-19 02:15:00,86.166,86.192,86.11,86.16,998899998.0
2006-01-19 02:20:00,86.182,86.202,86.156,86.196,918500002.0
2006-01-19 02:25:00,86.19,86.228,86.146,86.214,936300001.0
2006-01-19 02:30:00,86.221,86.278,86.179,86.245,884500002.0
2006-01-19 02:35:00,86.225,86.246,86.162,86.186,933199994.0
2006-01-19 02:40:00,86.192,86.239,86.173,86.212,847600000.0
2006-01-19 02:45:00,86.215,86.25,86.197,86.204,958899994.0
2006-01-19 02:50:00,86.214,86.231,86.147,86.147,1101799994.0
2006-01-19 02:55:00,86.169,86.214,86.151,86.183,1102099996.0
2006-01-19 03:00:00,86.176,86.207,86.122,86.142,906199995.0
2006-01-19 03:05:00,86.135,86.151,86.027,86.027,934499995.0
2006-01-19 03:10:00,86.012,86.032,85.939,85.953,801399997.0
2006-01-19 03:15:00,85.973,85.997,85.943,85.955,889900003.0
2006-01-19 03:20:00,85.972,86.008,85.96,85.963,995100000.0
2006-01-19 03:25:00,85.966,86.027,85.96,85.999,853499996.0
2006-01-19 03:30:00,86.017,86.047,85.958,85.989,920599998.0
2006-01-19 03:35:00,85.997,85.997,85.951,85.983,1166399991.0
2006-01-19 03:40:00,85.983,86.054,85.958,86.033,1048999994.0
2006-01-19 03:45:00,86.052,86.075,86.036,86.07,913100005.0
2006-01-19 03:50:00,86.036,86.118,86.019,86.11,788600002.0
2006-01-19 03:55:00,86.096,86.134,86.093,86.114,973599994.0
2006-01-19 04:00:00,86.123,86.132,86.079,86.099,1024399996.0
2006-01-19 04:05:00,86.122,86.126,86.076,86.078,760299993.0
2006-01-19 04:10:00,86.094,86.114,86.027,86.04,1004100003.0
2006-01-19 04:15:00,85.984,86.014,85.907,85.967,890100003.0
2006-01-19 04:20:00,85.964,85.967,85.863,85.915,880399994.0
2006-01-19 04:25:00,85.908,85.977,85.896,85.923,683999997.0
2006-01-19 04:30:00,85.969,86.0,85.933,85.975,874600005.0
2006-01-19 04:35:00,85.963,85.979,85.919,85.928,767400003.0
2006-01-19 04:40:00,85.939,85.964,85.917,85.96,1037399998.0
2006-01-19 04:45:00,85.938,85.968,85.896,85.938,1006199998.0
2006-01-19 04:50:00,85.949,85.968,85.911,85.925,1025399997.0
2006-01-19 04:55:00,85.931,85.947,85.903,85.925,749699994.0
2006-01-19 05:00:00,85.923,85.937,85.883,85.909,761299999.0
2006-01-19 05:05:00,85.909,85.96,85.874,85.95,1067099987.0
2006-01-19 05:10:00,85.954,85.992,85.923,85.975,1122099999.0
2006-01-19 05:15:00,86.005,86.022,85.973,85.991,926799991.0
2006-01-19 05:20:00,85.99,86.045,85.97,86.025,946700003.0
2006-01-19 05:25:00,86.043,86.07,86.01,86.065,825899998.0
2006-01-19 05:30:00,86.057,86.091,86.024,86.091,928899999.0
2006-01-19 05:35:00,86.067,86.098,86.057,86.075,974199996.0
2006-01-19 05:40:00,86.062,86.089,86.005,86.05,793399998.0
2006-01-19 05:45:00,86.044,86.091,86.0,86.016,830799995.0
2006-01-19 05:50:00,85.999,86.015,85.946,85.979,797799997.0
2006-01-19 05:55:00,85.972,86.01,85.956,85.98,858500003.0
2006-01-19 06:00:00,85.984,85.997,85.948,85.959,1173800000.0
2006-01-19 06:05:00,85.964,86.024,85.93,86.024,859000008.0
2006-01-19 06:10:00,86.014,86.038,85.945,85.965,782799997.0
2006-01-19 06:15:00,85.956,86.02,85.945,85.946,913999993.0
2006-01-19 06:20:00,85.973,86.01,85.938,85.953,972299999.0
2006-01-19 06:25:00,85.949,85.974,85.915,85.963,719200001.0
2006-01-19 06:30:00,85.959,86.017,85.931,85.935,962600000.0
2006-01-19 06:35:00,85.931,85.961,85.92,85.928,857400002.0
2006-01-19 06:40:00,85.938,85.954,85.905,85.905,906100001.0
2006-01-19 06:45:00,85.887,85.957,85.871,85.912,965899998.0
2006-01-19 06:50:00,85.912,86.003,85.912,85.98,858899997.0
2006-01-19 06:55:00,85.972,86.019,85.964,86.005,892299996.0
2006-01-19 07:00:00,86.008,86.031,85.964,85.964,755800001.0
2006-01-19 07:05:00,85.961,86.01,85.948,85.981,831199990.0
2006-01-19 07:10:00,85.993,86.016,85.964,85.998,1039899997.0
2006-01-19 07:15:00,85.992,86.026,85.956,85.975,1038799995.0
2006-01-19 07:20:00,85.96,85.993,85.944,85.978,793899999.0
2006-01-19 07:25:00,85.976,86.015,85.956,86.007,1154099996.0
2006-01-19 07:30:00,86.01,86.047,85.998,86.037,919900005.0
2006-01-19 07:35:00,86.033,86.048,85.992,86.001,1109299993.0
2006-01-19 07:40:00,86.015,86.051,86.002,86.032,1055599996.0
2006-01-19 07:45:00,86.023,86.042,85.994,86.025,998599999.0
2006-01-19 07:50:00,86.009,86.035,85.962,85.99,718499999.0
2006-01-19 07:55:00,85.986,86.002,85.925,85.963,1028299991.0
2006-01-19 08:00:00,85.958,85.97,85.913,85.95,804700000.0
2006-01-19 08:05:00,85.957,85.965,85.909,85.936,980200001.0
2006-01-19 08:10:00,85.953,85.976,85.922,85.941,960699999.0
2006-01-19 08:15:00,85.955,86.002,85.931,85.995,780999998.0
2006-01-19 08:20:00,85.978,86.023,85.97,86.023,938800001.0
2006-01-19 08:25:00,85.991,86.03,85.99,86.001,912899999.0
2006-01-19 08:30:00,85.995,86.04,85.989,86.021,1001300003.0
2006-01-19 08:35:00,86.025,86.037,85.962,85.963,823000002.0
2006-01-19 08:40:00,85.965,86.0,85.946,85.981,1325699998.0
2006-01-19 08:45:00,85.977,86.037,85.949,85.963,900399996.0
2006-01-19 08:50:00,85.964,85.977,85.914,85.939,970399993.0
2006-01-19 08:55:00,85.926,85.955,85.913,85.922,984900002.0
2006-01-19 09:00:00,85.912,85.94,85.861,85.861,1066099996.0
2006-01-19 09:05:00,85.901,85.918,85.876,85.888,873599997.0
2006-01-19 09:10:00,85.876,85.955,85.865,85.925,743399996.0
2006-01-19 09:15:00,85.929,86.002,85.928,85.982,1010499997.0
2006-01-19 09:20:00,85.972,85.988,85.938,85.952,771699995.0
2006-01-19 09:25:00,85.964,86.004,85.955,85.977,906799996.0
2006-01-19 09:30:00,85.976,86.004,85.908,85.918,780600006.0
2006-01-19 09:35:00,85.913,85.95,85.882,85.913,827400001.0
2006-01-19 09:40:00,85.893,85.962,85.893,85.928,950099997.0
2006-01-19 09:45:00,85.927,86.009,85.927,85.982,1076299997.0
2006-01-19 09:50:00,85.987,86.018,85.957,85.995,1104200001.0
2006-01-19 09:55:00,85.995,86.014,85.942,85.96,1099299998.0
2006-01-19 10:00:00,85.959,85.993,85.938,85.958,817199997.0
2006-01-19 10:05:00,85.953,85.953,85.864,85.886,748499998.0
2006-01-19 10:10:00,85.891,85.905,85.854,85.872,781600003.0
2006-01-19 10:15:00,85.848,85.892,85.834,85.88,879300001.0
2006-01-19 10:20:00,85.863,85.947,85.863,85.905,945399999.0
2006-01-19 10:25:00,85.934,85.96,85.891,85.916,1129099998.0
2006-01-19 10:30:00,85.899,85.935,85.891,85.925,1027200006.0
2006-01-19 10:35:00,85.933,85.977,85.919,85.955,1062500009.0
2006-01-19 10:40:00,85.942,85.962,85.88,85.893,1322799989.0
2006-01-19 10:45:00,85.887,85.912,85.827,85.885,870399994.0
2006-01-19 10:50:00,85.888,85.936,85.872,85.886,929699994.0
2006-01-19 10:55:00,85.885,85.924,85.865,85.924,991999996.0
2006-01-19 11:00:00,85.924,85.939,85.867,85.917,926600002.0
2006-01-19 11:05:00,85.923,85.957,85.898,85.912,868399997.0
2006-01-19 11:10:00,85.904,85.924,85.858,85.903,917499998.0
2006-01-19 11:15:00,85.91,85.935,85.872,85.891,975099999.0
2006-01-19 11:20:00,85.868,85.929,85.856,85.92,793899994.0
2006-01-19 11:25:00,85.916,85.924,85.82,85.87,891199995.0
2006-01-19 11:30:00,85.864,85.878,85.817,85.877,786499994.0
2006-01-19 11:35:00,85.885,85.921,85.85,85.913,1063800004.0
2006-01-19 11:40:00,85.896,85.964,85.872,85.919,908099996.0
2006-01-19 11:45:00,85.916,85.938,85.891,85.93,1105299998.0
2006-01-19 11:50:00,85.92,85.979,85.92,85.979,1284199991.0
2006-01-19 11:55:00,85.96,85.978,85.866,85.872,925299996.0
2006-01-19 12:00:00,85.857,85.998,85.857,85.981,1016200005.0
2006-01-19 12:05:00,85.997,86.007,85.936,85.95,788700000.0
2006-01-19 12:10:00,85.931,85.962,85.921,85.945,954200004.0
2006-01-19 12:15:00,85.931,86.005,85.925,85.975,902200000.0
2006-01-19 12:20:00,85.987,86.062,85.958,86.058,1031899993.0
2006-01-19 12:25:00,86.074,86.086,85.983,86.011,1000700001.0
2006-01-19 12:30:00,86.027,86.042,85.974,85.991,1173000000.0
2006-01-19 12:35:00,86.002,86.009,85.958,85.963,1055700005.0
2006-01-19 12:40:00,85.962,85.998,85.942,85.942,1125899996.0
2006-01-19 12:45:00,85.956,85.968,85.87,85.943,1041500001.0
2006-01-19 12:50:00,85.929,85.955,85.862,85.869,963199996.0
2006-01-19 12:55:00,85.872,85.915,85.841,85.863,846000006.0
2006-01-19 13:00:00,85.862,85.894,85.844,85.866,841299999.0
2006-01-19 13:05:00,85.878,85.918,85.862,85.899,1344299992.0
2006-01-19 13:10:00,85.908,85.921,85.873,85.905,683599998.0
2006-01-19 13:15:00,85.901,85.92,85.864,85.895,1142499998.0
2006-01-19 13:20:00,85.916,85.934,85.877,85.907,1254000006.0
2006-01-19 13:25:00,85.917,85.942,85.9,85.915,960699996.0
2006-01-19 13:30:00,85.889,85.896,85.842,85.857,1214199989.0
2006-01-19 13:35:00,85.845,85.883,85.806,85.862,1109299999.0
2006-01-19 13:40:00,85.874,85.888,85.844,85.856,1046300005.0
2006-01-19 13:45:00,85.86,85.898,85.81,85.838,1020999999.0
2006-01-19 13:50:00,85.813,85.849,85.767,85.799,849900002.0
2006-01-19 13:55:00,85.784,85.831,85.784,85.818,940699989.0
2006-01-19 14:00:00,85.817,85.826,85.779,85.815,861499994.0
2006-01-19 14:05:00,85.81,85.81,85.72,85.749,948399998.0
2006-01-19 14:10:00,85.742,85.82,85.737,85.8,912299995.0
2006-01-19 14:15:00,85.813,85.832,85.784,85.814,1082000005.0
2006-01-19 14:20:00,85.835,85.863,85.808,85.855,859800003.0
2006-01-19 14:25:00,85.852,85.885,85.824,85.851,843299997.0
2006-01-19 14:30:00,85.867,85.88,85.836,85.853,911200002.0
2006-01-19 14:35:00,85.859,85.869,85.823,85.828,1002599993.0
2006-01-19 14:40:00,85.813,85.846,85.783,85.815,841800002.0
2006-01-19 14:45:00,85.811,85.872,85.799,85.829,1103799997.0
2006-01-19 14:50:00,85.86,85.866,85.803,85.813,667500000.0
2006-01-19 14:55:00,85.827,85.838,85.787,85.805,895199997.0
2006-01-19 15:00:00,85.792,85.804,85.748,85.755,893899999.0
2006-01-19 15:05:00,85.779,85.8,85.702,85.747,1092400010.0
2006-01-19 15:10:00,85.76,85.78,85.707,85.718,965199997.0
2006-01-19 15:15:00,85.73,85.77,85.69,85.737,1202399995.0
2006-01-19 15:20:00,85.743,85.768,85.641,85.669,770299997.0
2006-01-19 15:25:00,85.687,85.713,85.66,85.704,1093700000.0
2006-01-19 15:30:00,85.683,85.755,85.681,85.755,913499996.0
2006-01-19 15:35:00,85.761,85.773,85.724,85.753,960699991.0
2006-01-19 15:40:00,85.737,85.779,85.694,85.694,1094000004.0
2006-01-19 15:45:00,85.703,85.789,85.696,85.768,1085999988.0
2006-01-19 15:50:00,85.774,85.812,85.744,85.783,897399996.0
2006-01-19 15:55:00,85.777,85.816,85.773,85.803,909899994.0
2006-01-19 16:00:00,85.793,85.817,85.746,85.81,769600002.0
2006-01-19 16:05:00,85.811,85.85,85.791,85.808,1102199992.0
2006-01-19 16:10:00,85.808,85.839,85.781,85.803,668200002.0
2006-01-19 16:15:00,85.83,85.859,85.812,85.83,828999998.0
2006-01-19 16:20:00,85.824,85.913,85.824,85.888,931399990.0
2006-01-19 16:25:00,85.895,85.946,85.885,85.934,1017799997.0
2006-01-19 16:30:00,85.913,85.992,85.911,85.983,1108900003.0
2006-01-19 16:35:00,85.952,86.0,85.951,85.97,1048899997.0
2006-01-19 16:40:00,85.953,85.997,85.945,85.957,909499998.0
2006-01-19 16:45:00,85.953,85.97,85.907,85.907,1192200001.0
2006-01-19 16:50:00,85.929,85.973,85.909,85.956,1099600000.0
2006-01-19 16:55:00,85.954,85.975,85.92,85.931,991599992.0
2006-01-19 17:00:00,85.935,85.973,85.923,85.942,1079099997.0
2006-01-19 17:05:00,85.945,85.963,85.913,85.938,684899993.0
2006-01-19 17:10:00,85.947,85.981,85.915,85.964,990999994.0
2006-01-19 17:15:00,85.948,85.965,85.856,85.856,768100004.0
2006-01-19 17:20:00,85.871,85.907,85.807,85.839,940999999.0
2006-01-19 17:25:00,85.845,85.858,85.795,85.807,988900001.0
2006-01-19 17:30:00,85.802,85.837,85.77,85.803,861100002.0
2006-01-19 17:35:00,85.795,85.853,85.76,85.832,835300001.0
2006-01-19 17:40:00,85.833,85.858,85.785,85.835,1040000005.0
2006-01-19 17:45:00,85.824,85.841,85.781,85.814,1062699991.0
2006-01-19 17:50:00,85.812,85.842,85.792,85.818,1136299994.0
2006-01-19 17:55:00,85.8,85.868,85.795,85.844,965800000.0
2006-01-19 18:00:00,85.817,85.874,85.792,85.814,7095899987.0
2006-01-19 18:05:00,85.824,85.855,85.797,85.853,9684299985.0
2006-01-19 18:10:00,85.843,85.911,85.842,85.895,7245999971.0
2006-01-19 18:15:00,85.879,86.1,85.808,85.84,6296199991.0
2006-01-19 18:20:00,85.82,86.18,85.808,85.895,7986800014.0
2006-01-19 18:25:00,86.13,86.15,85.912,85.997,6703900000.0
2006-01-19 18:30:00,86.013,86.046,85.963,86.001,7074299985.0
2006-01-19 18:35:00,86.004,86.03,85.95,86.015,4939799991.0
2006-01-19 18:40:00,85.998,86.038,85.943,85.96,4571799989.0
2006-01-19 18:45:00,85.962,85.979,85.93,85.95,3916599986.0
2006-01-19 18:50:00,85.957,85.98,85.858,85.91,4225099992.0
2006-01-19 18:55:00,85.925,85.952,85.855,85.863,3963099995.0
2006-01-19 19:00:00,85.856,85.949,85.841,85.938,3032899997.0
2006-01-19 19:05:00,85.944,85.985,85.93,85.955,3354099986.0
2006-01-19 19:10:00,85.968,86.044,85.946,86.036,2322399979.0
2006-01-19 19:15:00,86.021,86.122,86.015,86.118,2884399994.0
2006-01-19 19:20:00,86.125,86.147,86.025,86.091,3281899976.0
2006-01-19 19:25:00,86.088,86.171,86.088,86.115,4648699993.0
2006-01-19 19:30:00,86.101,86.143,86.08,86.105,3422099996.0
2006-01-19 19:35:00,86.112,86.129,86.085,86.109,3290699993.0
2006-01-19 19:40:00,86.105,86.176,86.092,86.168,3362899988.0
2006-01-19 19:45:00,86.172,86.213,86.153,86.19,2630799993.0
2006-01-19 19:50:00,86.177,86.235,86.167,86.183,3031499990.0
2006-01-19 19:55:00,86.199,86.246,86.199,86.234,2845899998.0
2006-01-19 20:00:00,86.235,86.235,86.166,86.214,2462199985.0
2006-01-19 20:05:00,86.223,86.24,86.137,86.184,3504299981.0
2006-01-19 20:10:00,86.183,86.195,86.113,86.139,4110399985.0
2006-01-19 20:15:00,86.136,86.177,86.115,86.166,2062099997.0
2006-01-19 20:20:00,86.15,86.17,86.127,86.148,3017399998.0
2006-01-19 20:25:00,86.146,86.153,86.107,86.13,4413600009.0
2006-01-19 20:30:00,86.123,86.201,86.118,86.198,4557799964.0
2006-01-19 20:35:00,86.209,86.247,86.18,86.204,3022100003.0
2006-01-19 20:40:00,86.211,86.23,86.19,86.207,4793100003.0
2006-01-19 20:45:00,86.234,86.269,86.208,86.251,3495299996.0
2006-01-19 20:50:00,86.284,86.297,86.244,86.258,3535099999.0
2006-01-19 20:55:00,86.278,86.368,86.264,86.324,5112199987.0
2006-01-19 21:00:00,86.304,86.362,86.271,86.271,3523600002.0
2006-01-19 21:05:00,86.265,86.322,86.252,86.28,3225100007.0
2006-01-19 21:10:00,86.272,86.321,86.247,86.294,2452099995.0
2006-01-19 21:15:00,86.286,86.315,86.251,86.293,3864899987.0
2006-01-19 21:20:00,86.292,86.292,86.231,86.269,4915600007.0
2006-01-19 21:25:00,86.263,86.288,86.24,86.259,3237299992.0
2006-01-19 21:30:00,86.266,86.292,86.246,86.287,1725899997.0
2006-01-19 21:35:00,86.265,86.283,86.244,86.275,2062699997.0
2006-01-19 21:40:00,86.265,86.28,86.243,86.28,2555599988.0
2006-01-19 21:45:00,86.273,86.287,86.238,86.238,1799699987.0
2006-01-19 21:50:00,86.24,86.271,86.21,86.238,1331100008.0
2006-01-19 21:55:00,86.226,86.262,86.222,86.233,1193499994.0
2006-01-19 22:00:00,86.215,86.283,86.215,86.279,3367299982.0
2006-01-19 22:05:00,86.266,86.3,86.242,86.27,1116399992.0
2006-01-19 22:10:00,86.265,86.278,86.236,86.26,1985499998.0
2006-01-19 22:15:00,86.241,86.286,86.232,86.254,1782000001.0
2006-01-19 22:20:00,86.253,86.278,86.236,86.272,1708299991.0
2006-01-19 22:25:00,86.275,86.28,86.208,86.245,1835599996.0
2006-01-19 22:30:00,86.232,86.258,86.208,86.221,2208000000.0
2006-01-19 22:35:00,86.231,86.278,86.227,86.232,1205299992.0
2006-01-19 22:40:00,86.254,86.288,86.234,86.268,1393599995.0
2006-01-19 22:45:00,86.268,86.276,86.185,86.223,1582699993.0
2006-01-19 22:50:00,86.193,86.222,86.159,86.176,1576299992.0
2006-01-19 22:55:00,86.187,86.241,86.112,86.125,1545700006.0
2006-01-19 23:00:00,86.215,86.235,86.085,86.233,1078400000.0
2006-01-19 23:05:00,86.212,86.256,86.189,86.23,970499995.0
2006-01-19 23:10:00,86.248,86.294,86.221,86.239,941099990.0
2006-01-19 23:15:00,86.233,86.237,86.156,86.175,832000001.0
2006-01-19 23:20:00,86.196,86.235,86.165,86.205,995599992.0
2006-01-19 23:25:00,86.185,86.21,86.128,86.152,940099991.0
2006-01-19 23:30:00,86.136,86.19,86.123,86.161,978699997.0
2006-01-19 23:35:00,86.165,86.196,86.115,86.193,832799999.0
2006-01-19 23:40:00,86.192,86.212,86.172,86.181,1162199989.0
2006-01-19 23:45:00,86.165,86.187,86.142,86.155,878399997.0
2006-01-19 23:50:00,86.145,86.175,86.106,86.14,773000000.0
2006-01-19 23:55:00,86.104,86.162,86.061,86.104,1024300003.0
2006-01-20 00:00:00,86.109,86.159,86.073,86.131,882900004.0
2006-01-20 00:05:00,86.145,86.17,86.089,86.124,1000499998.0
2006-01-20 00:10:00,86.109,86.182,86.096,86.146,1106799995.0
2006-01-20 00:15:00,86.157,86.273,86.11,86.219,1013199999.0
2006-01-20 00:20:00,86.218,86.301,86.204,86.252,916899998.0
2006-01-20 00:25:00,86.264,86.28,86.178,86.209,1022900008.0
2006-01-20 00:30:00,86.213,86.294,86.193,86.292,965900000.0
2006-01-20 00:35:00,86.272,86.359,86.209,86.282,986199999.0
2006-01-20 00:40:00,86.277,86.286,86.196,86.231,953300000.0
2006-01-20 00:45:00,86.249,86.289,86.23,86.27,969999995.0
2006-01-20 00:50:00,86.287,86.287,86.186,86.218,741100001.0
2006-01-20 00:55:00,86.232,86.296,86.216,86.279,837500000.0
2006-01-20 01:00:00,86.297,86.511,86.284,86.486,845199996.0
2006-01-20 01:05:00,86.487,86.487,86.397,86.453,848399996.0
2006-01-20 01:10:00,86.461,86.464,86.383,86.383,967400004.0
2006-01-20 01:15:00,86.359,86.397,86.313,86.341,901599991.0
2006-01-20 01:20:00,86.348,86.39,86.334,86.335,787799995.0
2006-01-20 01:25:00,86.338,86.38,86.327,86.36,1093499994.0
2006-01-20 01:30:00,86.362,86.423,86.353,86.403,909299999.0
2006-01-20 01:35:00,86.413,86.413,86.365,86.397,1037199997.0
2006-01-20 01:40:00,86.377,86.393,86.324,86.324,992100000.0
2006-01-20 01:45:00,86.323,86.374,86.306,86.348,1074699996.0
2006-01-20 01:50:00,86.355,86.389,86.328,86.34,848199997.0
2006-01-20 01:55:00,86.342,86.37,86.322,86.349,949099997.0
2006-01-20 02:00:00,86.352,86.395,86.322,86.387,966900002.0
2006-01-20 02:05:00,86.363,86.428,86.355,86.384,873899997.0
2006-01-20 02:10:00,86.359,86.415,86.354,86.363,820899999.0
2006-01-20 02:15:00,86.375,86.409,86.328,86.38,923299994.0
2006-01-20 02:20:00,86.382,86.42,86.361,86.362,1008299994.0
2006-01-20 02:25:00,86.331,86.368,86.306,86.323,851699997.0
2006-01-20 02:30:00,86.334,86.394,86.311,86.379,816099995.0
2006-01-20 02:35:00,86.387,86.407,86.361,86.386,1024499996.0
2006-01-20 02:40:00,86.4,86.414,86.371,86.393,939899996.0
2006-01-20 02:45:00,86.375,86.43,86.334,86.394,1269199993.0
2006-01-20 02:50:00,86.376,86.455,86.343,86.422,1116699988.0
2006-01-20 02:55:00,86.413,86.43,86.354,86.4,1058199991.0
2006-01-20 03:00:00,86.402,86.462,86.38,86.449,730600001.0
2006-01-20 03:05:00,86.453,86.514,86.432,86.477,913299997.0
2006-01-20 03:10:00,86.491,86.502,86.447,86.469,1031399998.0
2006-01-20 03:15:00,86.483,86.503,86.435,86.453,1011799997.0
2006-01-20 03:20:00,86.457,86.499,86.429,86.458,1094500002.0
2006-01-20 03:25:00,86.469,86.513,86.448,86.452,1097800003.0
2006-01-20 03:30:00,86.47,86.492,86.442,86.484,1149399993.0
2006-01-20 03:35:00,86.476,86.482,86.428,86.439,1017699994.0
2006-01-20 03:40:00,86.438,86.481,86.428,86.481,1029399991.0
2006-01-20 03:45:00,86.491,86.523,86.461,86.478,901699997.0
2006-01-20 03:50:00,86.442,86.514,86.44,86.496,726300003.0
2006-01-20 03:55:00,86.491,86.5,86.46,86.479,862399995.0
2006-01-20 04:00:00,86.452,86.495,86.422,86.479,1047999998.0
2006-01-20 04:05:00,86.495,86.517,86.467,86.492,930000002.0
2006-01-20 04:10:00,86.48,86.506,86.45,86.465,926700001.0
2006-01-20 04:15:00,86.44,86.488,86.44,86.475,1038399997.0
2006-01-20 04:20:00,86.472,86.499,86.454,86.495,431500000.0
2006-01-20 04:25:00,86.47,86.503,86.453,86.472,793499999.0
2006-01-20 04:30:00,86.474,86.491,86.432,86.442,1018700002.0
2006-01-20 04:35:00,86.456,86.464,86.407,86.446,950299997.0
2006-01-20 04:40:00,86.443,86.457,86.408,86.424,1084099996.0
2006-01-20 04:45:00,86.411,86.43,86.319,86.345,1148900002.0
2006-01-20 04:50:00,86.352,86.387,86.328,86.362,1013300000.0
2006-01-20 04:55:00,86.373,86.394,86.349,86.388,788399997.0
2006-01-20 05:00:00,86.388,86.422,86.355,86.379,874500003.0
2006-01-20 05:05:00,86.385,86.422,86.351,86.422,895700002.0
2006-01-20 05:10:00,86.403,86.475,86.399,86.454,942000006.0
2006-01-20 05:15:00,86.458,86.49,86.434,86.481,1092100000.0
2006-01-20 05:20:00,86.471,86.561,86.464,86.512,949999997.0
2006-01-20 05:25:00,86.508,86.537,86.479,86.507,998700000.0
2006-01-20 05:30:00,86.508,86.508,86.448,86.476,901999992.0
2006-01-20 05:35:00,86.478,86.514,86.463,86.492,1040900001.0
2006-01-20 05:40:00,86.513,86.513,86.45,86.486,867799998.0
2006-01-20 05:45:00,86.489,86.53,86.477,86.493,966100004.0
2006-01-20 05:50:00,86.504,86.52,86.478,86.516,1019899998.0
2006-01-20 05:55:00,86.518,86.528,86.474,86.492,780599998.0
2006-01-20 06:00:00,86.491,86.515,86.469,86.5,956000004.0
2006-01-20 06:05:00,86.487,86.515,86.45,86.5,878600001.0
2006-01-20 06:10:00,86.515,86.517,86.469,86.48,822899997.0
2006-01-20 06:15:00,86.503,86.51,86.464,86.48,841200002.0
2006-01-20 06:20:00,86.493,86.52,86.475,86.511,1063600007.0
2006-01-20 06:25:00,86.52,86.559,86.493,86.535,891499995.0
2006-01-20 06:30:00,86.556,86.556,86.467,86.508,875700001.0
2006-01-20 06:35:00,86.492,86.516,86.479,86.486,907599997.0
2006-01-20 06:40:00,86.503,86.528,86.491,86.5,952499999.0
2006-01-20 06:45:00,86.515,86.557,86.496,86.53,870399994.0
2006-01-20 06:50:00,86.536,86.567,86.513,86.552,1002799997.0
2006-01-20 06:55:00,86.539,86.58,86.523,86.552,943899998.0
2006-01-20 07:00:00,86.534,86.566,86.503,86.527,937599995.0
2006-01-20 07:05:00,86.521,86.616,86.521,86.583,956099995.0
2006-01-20 07:10:00,86.585,86.609,86.538,86.552,817399998.0
2006-01-20 07:15:00,86.535,86.546,86.493,86.523,993399995.0
2006-01-20 07:20:00,86.507,86.545,86.492,86.513,959999998.0
2006-01-20 07:25:00,86.499,86.52,86.484,86.495,1126599993.0
2006-01-20 07:30:00,86.508,86.542,86.483,86.525,707299997.0
2006-01-20 07:35:00,86.54,86.54,86.497,86.53,933400003.0
2006-01-20 07:40:00,86.525,86.537,86.485,86.494,807299999.0
2006-01-20 07:45:00,86.471,86.504,86.449,86.493,1015999999.0
2006-01-20 07:50:00,86.487,86.525,86.462,86.5,781299999.0
2006-01-20 07:55:00,86.478,86.542,86.464,86.53,784400007.0
2006-01-20 08:00:00,86.526,86.543,86.504,86.527,778999999.0
2006-01-20 08:05:00,86.504,86.557,86.492,86.527,1042600001.0
2006-01-20 08:10:00,86.519,86.521,86.463,86.49,1015799998.0
2006-01-20 08:15:00,86.482,86.526,86.46,86.461,852699996.0
2006-01-20 08:20:00,86.454,86.493,86.433,86.478,901099999.0
2006-01-20 08:25:00,86.462,86.505,86.462,86.495,827299996.0
2006-01-20 08:30:00,86.487,86.512,86.46,86.46,935099998.0
2006-01-20 08:35:00,86.473,86.54,86.449,86.522,748999996.0
2006-01-20 08:40:00,86.532,86.541,86.487,86.513,1093500000.0
2006-01-20 08:45:00,86.512,86.556,86.495,86.553,893700000.0
2006-01-20 08:50:00,86.546,86.546,86.49,86.517,794299999.0
2006-01-20 08:55:00,86.509,86.509,86.45,86.486,946499990.0
2006-01-20 09:00:00,86.455,86.489,86.45,86.476,1361199997.0
2006-01-20 09:05:00,86.486,86.486,86.434,86.455,842199989.0
2006-01-20 09:10:00,86.467,86.492,86.444,86.475,789899999.0
2006-01-20 09:15:00,86.46,86.519,86.446,86.487,1089099998.0
2006-01-20 09:20:00,86.511,86.527,86.464,86.48,653899998.0
2006-01-20 09:25:00,86.494,86.52,86.437,86.443,1024099997.0
2006-01-20 09:30:00,86.443,86.47,86.384,86.438,771799999.0
2006-01-20 09:35:00,86.441,86.441,86.377,86.389,856200000.0
2006-01-20 09:40:00,86.389,86.402,86.323,86.354,958999993.0
2006-01-20 09:45:00,86.357,86.393,86.33,86.36,984900001.0
2006-01-20 09:50:00,86.358,86.403,86.309,86.311,802699996.0
2006-01-20 09:55:00,86.313,86.367,86.279,86.333,1031900001.0
2006-01-20 10:00:00,86.33,86.345,86.296,86.33,1027299998.0
2006-01-20 10:05:00,86.348,86.384,86.321,86.358,996199996.0
2006-01-20 10:10:00,86.361,86.376,86.309,86.36,860099997.0
2006-01-20 10:15:00,86.347,86.372,86.298,86.321,898299998.0
2006-01-20 10:20:00,86.323,86.347,86.3,86.32,1194699994.0
2006-01-20 10:25:00,86.304,86.326,86.232,86.242,860499994.0
2006-01-20 10:30:00,86.253,86.285,86.241,86.246,946800001.0
2006-01-20 10:35:00,86.259,86.312,86.25,86.279,927299993.0
2006-01-20 10:40:00,86.273,86.312,86.245,86.26,1261899997.0
2006-01-20 10:45:00,86.265,86.289,86.243,86.274,854299997.0
2006-01-20 10:50:00,86.278,86.314,86.247,86.288,1054499993.0
2006-01-20 10:55:00,86.285,86.299,86.242,86.26,1134199996.0
2006-01-20 11:00:00,86.279,86.32,86.233,86.318,1048400004.0
2006-01-20 11:05:00,86.298,86.319,86.277,86.306,939599989.0
2006-01-20 11:10:00,86.305,86.309,86.247,86.264,811000002.0
2006-01-20 11:15:00,86.263,86.284,86.21,86.21,1131599999.0
2006-01-20 11:20:00,86.23,86.244,86.194,86.243,890599990.0
2006-01-20 11:25:00,86.234,86.284,86.182,86.2,961899995.0
2006-01-20 11:30:00,86.204,86.246,86.189,86.207,977799994.0
2006-01-20 11:35:00,86.231,86.258,86.195,86.234,964900009.0
2006-01-20 11:40:00,86.212,86.295,86.187,86.29,822600000.0
2006-01-20 11:45:00,86.283,86.303,86.242,86.269,998999992.0
2006-01-20 11:50:00,86.25,86.313,86.241,86.303,812700000.0
2006-01-20 11:55:00,86.304,86.341,86.267,86.328,1100699995.0
2006-01-20 12:00:00,86.301,86.327,86.279,86.313,1128499997.0
2006-01-20 12:05:00,86.294,86.313,86.245,86.306,836100002.0
2006-01-20 12:10:00,86.306,86.325,86.273,86.287,935000000.0
2006-01-20 12:15:00,86.271,86.306,86.26,86.285,867599998.0
2006-01-20 12:20:00,86.271,86.304,86.26,86.28,1164099997.0
2006-01-20 12:25:00,86.264,86.285,86.204,86.247,940499993.0
2006-01-20 12:30:00,86.243,86.257,86.203,86.212,931499998.0
2006-01-20 12:35:00,86.243,86.247,86.211,86.238,972100003.0
2006-01-20 12:40:00,86.227,86.259,86.221,86.234,1003500002.0
2006-01-20 12:45:00,86.252,86.267,86.174,86.249,919599998.0
2006-01-20 12:50:00,86.245,86.257,86.178,86.205,1019200004.0
2006-01-20 12:55:00,86.203,86.257,86.197,86.237,786799999.0
2006-01-20 13:00:00,86.229,86.237,86.108,86.15,974800002.0
2006-01-20 13:05:00,86.148,86.191,86.123,86.142,949899994.0
2006-01-20 13:10:00,86.172,86.184,86.147,86.166,806399993.0
2006-01-20 13:15:00,86.15,86.173,86.133,86.138,981099991.0
2006-01-20 13:20:00,86.165,86.224,86.157,86.165,878900001.0
2006-01-20 13:25:00,86.174,86.198,86.159,86.198,1015499996.0
2006-01-20 13:30:00,86.187,86.213,86.166,86.184,873399997.0
2006-01-20 13:35:00,86.2,86.236,86.177,86.214,889899991.0
2006-01-20 13:40:00,86.225,86.26,86.203,86.231,810000000.0
2006-01-20 13:45:00,86.247,86.335,86.209,86.302,1051999996.0
2006-01-20 13:50:00,86.281,86.317,86.264,86.291,784499999.0
2006-01-20 13:55:00,86.289,86.307,86.248,86.268,1051200002.0
2006-01-20 14:00:00,86.288,86.306,86.268,86.294,948099995.0
2006-01-20 14:05:00,86.267,86.303,86.248,86.291,1021899995.0
2006-01-20 14:10:00,86.29,86.323,86.265,86.299,985999997.0
2006-01-20 14:15:00,86.315,86.334,86.287,86.305,1197400001.0
2006-01-20 14:20:00,86.306,86.326,86.288,86.314,783999997.0
2006-01-20 14:25:00,86.312,86.338,86.283,86.314,812499997.0
2006-01-20 14:30:00,86.313,86.364,86.301,86.324,920900001.0
2006-01-20 14:35:00,86.308,86.324,86.26,86.289,965299993.0
2006-01-20 14:40:00,86.269,86.313,86.231,86.285,939999997.0
2006-01-20 14:45:00,86.284,86.31,86.268,86.287,845900000.0
2006-01-20 14:50:00,86.267,86.292,86.254,86.265,872699993.0
2006-01-20 14:55:00,86.236,86.263,86.205,86.232,828300003.0
2006-01-20 15:00:00,86.25,86.262,86.221,86.239,1147099994.0
2006-01-20 15:05:00,86.252,86.264,86.198,86.231,989800001.0
2006-01-20 15:10:00,86.25,86.268,86.186,86.225,916399999.0
2006-01-20 15:15:00,86.234,86.257,86.223,86.257,823700008.0
2006-01-20 15:20:00,86.244,86.305,86.232,86.257,651900000.0
2006-01-20 15:25:00,86.261,86.27,86.208,86.247,1046599997.0
2006-01-20 15:30:00,86.251,86.273,86.233,86.253,1006599999.0
2006-01-20 15:35:00,86.253,86.31,86.229,86.293,879600002.0
2006-01-20 15:40:00,86.327,86.327,86.235,86.266,871000001.0
2006-01-20 15:45:00,86.262,86.274,86.19,86.245,982000001.0
2006-01-20 15:50:00,86.235,86.271,86.214,86.25,1029299990.0
2006-01-20 15:55:00,86.252,86.272,86.204,86.204,885900002.0
2006-01-20 16:00:00,86.208,86.25,86.154,86.176,1088699991.0
2006-01-20 16:05:00,86.182,86.246,86.166,86.185,756800001.0
2006-01-20 16:10:00,86.172,86.218,86.153,86.183,751099998.0
2006-01-20 16:15:00,86.21,86.221,86.138,86.17,684500000.0
2006-01-20 16:20:00,86.173,86.181,86.137,86.152,974099999.0
2006-01-20 16:25:00,86.17,86.238,86.141,86.211,1086499988.0
2006-01-20 16:30:00,86.226,86.237,86.16,86.179,1115599991.0
2006-01-20 16:35:00,86.168,86.194,86.141,86.141,975999996.0
2006-01-20 16:40:00,86.158,86.187,86.142,86.149,927500002.0
2006-01-20 16:45:00,86.14,86.201,86.13,86.172,1082499994.0
2006-01-20 16:50:00,86.176,86.217,86.141,86.2,999300001.0
2006-01-20 16:55:00,86.19,86.283,86.176,86.247,949999994.0
2006-01-20 17:00:00,86.253,86.265,86.177,86.196,988400000.0
2006-01-20 17:05:00,86.233,86.304,86.202,86.285,587799997.0
2006-01-20 17:10:00,86.291,86.324,86.236,86.252,960700000.0
2006-01-20 17:15:00,86.246,86.26,86.206,86.223,894500000.0
2006-01-20 17:20:00,86.227,86.236,86.162,86.176,937099992.0
2006-01-20 17:25:00,86.181,86.257,86.165,86.24,978100000.0
2006-01-20 17:30:00,86.246,86.276,86.181,86.204,1032900001.0
2006-01-20 17:35:00,86.219,86.23,86.162,86.212,806700001.0
2006-01-20 17:40:00,86.209,86.307,86.183,86.26,978199996.0
2006-01-20 17:45:00,86.262,86.371,86.247,86.329,916000007.0
2006-01-20 17:50:00,86.346,86.355,86.224,86.239,1071300004.0
2006-01-20 17:55:00,86.231,86.269,86.165,86.178,1197399988.0
2006-01-20 18:00:00,86.137,86.26,86.137,86.24,6146499998.0
2006-01-20 18:05:00,86.255,86.301,86.151,86.157,9613299966.0
2006-01-20 18:10:00,86.154,86.199,86.118,86.168,6944399994.0
2006-01-20 18:15:00,86.171,86.25,86.104,86.122,6543000024.0
2006-01-20 18:20:00,86.116,86.2,86.106,86.138,7898499997.0
2006-01-20 18:25:00,86.17,86.216,86.14,86.216,6836099979.0
2006-01-20 18:30:00,86.212,86.263,86.19,86.229,7304599988.0
2006-01-20 18:35:00,86.249,86.257,86.183,86.208,5147499992.0
2006-01-20 18:40:00,86.221,86.224,86.173,86.178,4248299991.0
2006-01-20 18:45:00,86.208,86.238,86.184,86.225,3787699996.0
2006-01-20 18:50:00,86.228,86.246,86.139,86.185,3795099978.0
2006-01-20 18:55:00,86.184,86.195,86.144,86.161,3880000007.0
2006-01-20 19:00:00,86.158,86.183,86.14,86.148,2924599993.0
2006-01-20 19:05:00,86.153,86.173,86.097,86.155,3464099995.0
2006-01-20 19:10:00,86.157,86.19,86.139,86.16,2015999991.0
2006-01-20 19:15:00,86.172,86.18,86.101,86.124,2824400003.0
2006-01-20 19:20:00,86.118,86.133,86.059,86.121,3133899996.0
2006-01-20 19:25:00,86.129,86.145,86.075,86.081,4571199987.0
2006-01-20 19:30:00,86.083,86.113,86.066,86.105,3409899989.0
2006-01-20 19:35:00,86.104,86.151,86.085,86.12,3154699995.0
2006-01-20 19:40:00,86.135,86.143,86.091,86.091,2787800003.0
2006-01-20 19:45:00,86.089,86.13,86.077,86.11,2567199994.0
2006-01-20 19:50:00,86.108,86.135,86.081,86.081,2820000001.0
2006-01-20 19:55:00,86.104,86.155,86.073,86.13,2898399989.0
2006-01-20 20:00:00,86.148,86.156,86.082,86.156,2302599998.0
2006-01-20 20:05:00,86.15,86.173,86.102,86.127,3128499982.0
2006-01-20 20:10:00,86.135,86.154,86.103,86.138,4230199964.0
2006-01-20 20:15:00,86.158,86.185,86.142,86.171,2274800002.0
2006-01-20 20:20:00,86.175,86.183,86.111,86.142,2801499992.0
2006-01-20 20:25:00,86.137,86.17,86.126,86.157,4495899985.0
2006-01-20 20:30:00,86.151,86.227,86.137,86.153,4722999998.0
2006-01-20 20:35:00,86.184,86.244,86.183,86.219,3097299989.0
2006-01-20 20:40:00,86.245,86.299,86.216,86.288,4891399993.0
2006-01-20 20:45:00,86.289,86.299,86.212,86.242,3440399988.0
2006-01-20 20:50:00,86.25,86.289,86.211,86.258,3603099990.0
2006-01-20 20:55:00,86.235,86.26,86.177,86.178,5347999988.0
2006-01-20 21:00:00,86.183,86.183,86.12,86.12,3830899976.0
2006-01-20 21:05:00,86.092,86.157,86.092,86.104,3481099992.0
2006-01-20 21:10:00,86.102,86.133,86.062,86.083,2573699990.0
2006-01-20 21:15:00,86.096,86.135,86.028,86.124,4019100004.0
2006-01-20 21:20:00,86.129,86.146,86.091,86.091,4812299978.0
2006-01-20 21:25:00,86.098,86.148,86.094,86.132,2941899990.0
2006-01-20 21:30:00,86.121,86.132,86.091,86.114,1454500001.0
2006-01-20 21:35:00,86.111,86.132,86.073,86.112,2152199990.0
2006-01-20 21:40:00,86.103,86.19,86.103,86.167,2496799990.0
2006-01-20 21:45:00,86.14,86.184,86.126,86.148,2075699988.0
2006-01-20 21:50:00,86.168,86.25,86.155,86.25,1615399998.0
2006-01-20 21:55:00,86.239,86.266,86.206,86.241,1089200005.0
2006-01-20 22:00:00,86.23,86.247,86.195,86.24,3317899996.0
2006-01-20 22:05:00,86.234,86.268,86.216,86.225,1129899997.0
2006-01-20 22:10:00,86.243,86.285,86.223,86.28,1911599982.0
2006-01-20 22:15:00,86.28,86.288,86.22,86.23,1596199995.0
2006-01-20 22:20:00,86.242,86.249,86.213,86.238,1975099995.0
2006-01-20 22:25:00,86.23,86.285,86.192,86.271,1804699992.0
2006-01-20 22:30:00,86.246,86.288,86.233,86.275,2156299982.0
2006-01-20 22:35:00,86.261,86.297,86.255,86.281,1275700001.0
2006-01-20 22:40:00,86.263,86.292,86.215,86.249,1576000001.0
2006-01-20 22:45:00,86.25,86.268,86.207,86.249,1684899995.0
2006-01-20 22:50:00,86.217,86.241,86.147,86.166,1605799998.0
2006-01-20 22:55:00,86.182,86.201,86.098,86.15,1456599998.0
2006-01-20 23:00:00,86.19,86.195,86.098,86.175,1047300000.0
2006-01-20 23:05:00,86.191,86.215,86.156,86.196,933099991.0
2006-01-20 23:10:00,86.194,86.208,86.176,86.196,793399999.0
2006-01-20 23:15:00,86.195,86.205,86.155,86.181,1032000000.0
2006-01-20 23:20:00,86.181,86.192,86.133,86.167,850400002.0
2006-01-20 23:25:00,86.152,86.17,86.132,86.153,1029700000.0
2006-01-20 23:30:00,86.165,86.175,86.128,86.16,1147700008.0
2006-01-20 23:35:00,86.165,86.175,86.09,86.165,901300001.0
2006-01-20 23:40:00,86.146,86.173,86.133,86.15,1078800002.0
2006-01-20 23:45:00,86.144,86.17,86.136,86.165,936200000.0
2006-01-20 23:50:00,86.16,86.17,86.124,86.15,694699998.0
2006-01-20 23:55:00,86.17,86.17,86.14,86.16,999099994.0
2006-01-23 00:00:00,86.251,86.275,86.209,86.258,929499999.0
2006-01-23 00:05:00,86.254,86.282,86.202,86.255,779699997.0
2006-01-23 00:10:00,86.219,86.263,86.129,86.148,972200006.0
2006-01-23 00:15:00,86.182,86.211,86.036,86.062,981299996.0
2006-01-23 00:20:00,86.078,86.154,86.062,86.099,1051599998.0
2006-01-23 00:25:00,86.121,86.15,86.085,86.124,964399994.0
2006-01-23 00:30:00,86.088,86.159,86.087,86.158,872199991.0
2006-01-23 00:35:00,86.146,86.217,86.14,86.205,1068499994.0
2006-01-23 00:40:00,86.169,86.29,86.169,86.229,935700002.0
2006-01-23 00:45:00,86.24,86.288,86.225,86.277,654300001.0
2006-01-23 00:50:00,86.283,86.317,86.256,86.267,1051400004.0
2006-01-23 00:55:00,86.233,86.29,86.094,86.24,906500002.0
2006-01-23 01:00:00,86.231,86.294,86.217,86.237,954499995.0
2006-01-23 01:05:00,86.255,86.303,86.222,86.283,1008399997.0
2006-01-23 01:10:00,86.287,86.298,86.207,86.253,1137199994.0
2006-01-23 01:15:00,86.208,86.276,86.182,86.235,1161999990.0
2006-01-23 01:20:00,86.2,86.268,86.177,86.23,1099699992.0
2006-01-23 01:25:00,86.251,86.292,86.215,86.268,939499996.0
2006-01-23 01:30:00,86.249,86.337,86.24,86.312,1005399995.0
2006-01-23 01:35:00,86.303,86.451,86.284,86.429,820400001.0
2006-01-23 01:40:00,86.422,86.442,86.339,86.353,898599996.0
2006-01-23 01:45:00,86.349,86.38,86.293,86.32,1093199996.0
2006-01-23 01:50:00,86.312,86.386,86.293,86.356,769899995.0
2006-01-23 01:55:00,86.333,86.388,86.291,86.309,944499997.0
2006-01-23 02:00:00,86.268,86.343,86.268,86.308,840300006.0
2006-01-23 02:05:00,86.321,86.372,86.291,86.33,1055599990.0
2006-01-23 02:10:00,86.293,86.339,86.239,86.255,830699997.0
2006-01-23 02:15:00,86.258,86.297,86.115,86.224,1160999996.0
2006-01-23 02:20:00,86.234,86.276,86.199,86.241,1028199992.0
2006-01-23 02:25:00,86.238,86.3,86.216,86.262,977699995.0
2006-01-23 02:30:00,86.255,86.342,86.246,86.308,774400000.0
2006-01-23 02:35:00,86.274,86.308,86.216,86.216,1141600006.0
2006-01-23 02:40:00,86.217,86.456,86.197,86.41,969800007.0
2006-01-23 02:45:00,86.417,86.437,86.307,86.342,988699997.0
2006-01-23 02:50:00,86.385,86.435,86.31,86.413,745999996.0
2006-01-23 02:55:00,86.425,86.472,86.368,86.418,1150900007.0
2006-01-23 03:00:00,86.402,86.424,86.339,86.364,1208200004.0
2006-01-23 03:05:00,86.374,86.389,86.256,86.278,936199997.0
2006-01-23 03:10:00,86.268,86.308,86.233,86.265,978399991.0
2006-01-23 03:15:00,86.25,86.309,86.109,86.196,835400009.0
2006-01-23 03:20:00,86.18,86.273,86.153,86.201,1022099995.0
2006-01-23 03:25:00,86.202,86.233,86.144,86.204,1064699994.0
2006-01-23 03:30:00,86.196,86.311,86.189,86.283,1099300002.0
2006-01-23 03:35:00,86.29,86.29,86.194,86.226,1259900005.0
2006-01-23 03:40:00,86.235,86.251,86.166,86.194,1161999993.0
2006-01-23 03:45:00,86.213,86.293,86.178,86.272,907900001.0
2006-01-23 03:50:00,86.254,86.334,86.22,86.306,897400001.0
2006-01-23 03:55:00,86.286,86.379,86.286,86.333,1046700006.0
2006-01-23 04:00:00,86.325,86.363,86.281,86.337,1049000001.0
2006-01-23 04:05:00,86.343,86.384,86.317,86.339,1112399998.0
2006-01-23 04:10:00,86.318,86.379,86.317,86.358,958899998.0
2006-01-23 04:15:00,86.367,86.41,86.326,86.387,959199994.0
2006-01-23 04:20:00,86.378,86.407,86.34,86.379,956199990.0
2006-01-23 04:25:00,86.382,86.462,86.38,86.428,1227299999.0
2006-01-23 04:30:00,86.399,86.457,86.395,86.418,1090499993.0
2006-01-23 04:35:00,86.417,86.43,86.35,86.378,979900005.0
2006-01-23 04:40:00,86.374,86.421,86.343,86.42,926399997.0
2006-01-23 04:45:00,86.429,86.469,86.388,86.461,1016699997.0
2006-01-23 04:50:00,86.418,86.468,86.399,86.432,1157099992.0
2006-01-23 04:55:00,86.435,86.476,86.418,86.428,1008700006.0
2006-01-23 05:00:00,86.439,86.462,86.401,86.407,961899995.0
2006-01-23 05:05:00,86.409,86.457,86.391,86.411,781299998.0
2006-01-23 05:10:00,86.427,86.466,86.382,86.433,905199996.0
2006-01-23 05:15:00,86.446,86.467,86.406,86.419,970800002.0
2006-01-23 05:20:00,86.41,86.463,86.399,86.41,1110399998.0
2006-01-23 05:25:00,86.426,86.464,86.396,86.417,849399999.0
2006-01-23 05:30:00,86.44,86.477,86.407,86.423,1092900001.0
2006-01-23 05:35:00,86.41,86.444,86.39,86.414,1188100007.0
2006-01-23 05:40:00,86.395,86.461,86.345,86.366,1163199995.0
2006-01-23 05:45:00,86.326,86.408,86.323,86.358,881100002.0
2006-01-23 05:50:00,86.341,86.391,86.289,86.311,930000004.0
2006-01-23 05:55:00,86.304,86.364,86.276,86.292,753299997.0
2006-01-23 06:00:00,86.287,86.438,86.26,86.393,1048799996.0
2006-01-23 06:05:00,86.375,86.415,86.332,86.395,781600000.0
2006-01-23 06:10:00,86.375,86.419,86.325,86.371,1210899994.0
2006-01-23 06:15:00,86.368,86.421,86.343,86.367,1019800004.0
2006-01-23 06:20:00,86.351,86.404,86.345,86.367,1010499999.0
2006-01-23 06:25:00,86.385,86.407,86.339,86.373,1077000000.0
2006-01-23 06:30:00,86.366,86.4,86.347,86.355,1076299992.0
2006-01-23 06:35:00,86.342,86.393,86.321,86.341,1033800007.0
2006-01-23 06:40:00,86.355,86.366,86.294,86.294,1220899994.0
2006-01-23 06:45:00,86.317,86.401,86.309,86.373,1041600001.0
2006-01-23 06:50:00,86.392,86.424,86.349,86.41,1100800001.0
2006-01-23 06:55:00,86.395,86.42,86.36,86.397,932799998.0
2006-01-23 07:00:00,86.394,86.447,86.26,86.395,979799992.0
2006-01-23 07:05:00,86.413,86.425,86.373,86.424,1023000001.0
2006-01-23 07:10:00,86.424,86.424,86.373,86.407,971399999.0
2006-01-23 07:15:00,86.392,86.428,86.376,86.407,1114799991.0
2006-01-23 07:20:00,86.403,86.426,86.378,86.42,788200000.0
2006-01-23 07:25:00,86.401,86.425,86.381,86.416,1126599997.0
2006-01-23 07:30:00,86.408,86.443,86.398,86.408,876499997.0
2006-01-23 07:35:00,86.402,86.438,86.395,86.427,1198600001.0
2006-01-23 07:40:00,86.423,86.451,86.406,86.441,961499995.0
2006-01-23 07:45:00,86.435,86.467,86.418,86.43,1104000004.0
2006-01-23 07:50:00,86.456,86.462,86.397,86.456,987099993.0
2006-01-23 07:55:00,86.436,86.481,86.422,86.449,1037899995.0
2006-01-23 08:00:00,86.443,86.449,86.377,86.396,843199996.0
2006-01-23 08:05:00,86.383,86.422,86.371,86.401,1255999996.0
2006-01-23 08:10:00,86.406,86.433,86.353,86.367,915599998.0
2006-01-23 08:15:00,86.344,86.393,86.335,86.353,903499996.0
2006-01-23 08:20:00,86.363,86.377,86.318,86.334,869499996.0
2006-01-23 08:25:00,86.333,86.342,86.281,86.326,927699996.0
2006-01-23 08:30:00,86.322,86.352,86.311,86.33,1235400001.0
2006-01-23 08:35:00,86.313,86.355,86.309,86.349,730200003.0
2006-01-23 08:40:00,86.332,86.371,86.321,86.356,818699995.0
2006-01-23 08:45:00,86.363,86.385,86.319,86.366,918999998.0
2006-01-23 08:50:00,86.368,86.368,86.326,86.36,862699997.0
2006-01-23 08:55:00,86.342,86.397,86.327,86.394,871400002.0
2006-01-23 09:00:00,86.367,86.412,86.367,86.377,973999997.0
2006-01-23 09:05:00,86.408,86.425,86.378,86.407,663599997.0
2006-01-23 09:10:00,86.393,86.411,86.357,86.379,944700001.0
2006-01-23 09:15:00,86.394,86.434,86.38,86.398,892200000.0
2006-01-23 09:20:00,86.415,86.437,86.303,86.333,1034800002.0
2006-01-23 09:25:00,86.33,86.357,86.292,86.306,924599997.0
2006-01-23 09:30:00,86.317,86.362,86.307,86.325,905899993.0
2006-01-23 09:35:00,86.331,86.355,86.299,86.321,799999994.0
2006-01-23 09:40:00,86.296,86.327,86.264,86.315,809199999.0
2006-01-23 09:45:00,86.326,86.39,86.317,86.351,1228000004.0
2006-01-23 09:50:00,86.354,86.419,86.342,86.417,1035699993.0
2006-01-23 09:55:00,86.42,86.433,86.381,86.408,1167199991.0
2006-01-23 10:00:00,86.407,86.417,86.365,86.383,648499994.0
2006-01-23 10:05:00,86.363,86.379,86.32,86.322,1003199999.0
2006-01-23 10:10:00,86.324,86.324,86.267,86.318,812599994.0
2006-01-23 10:15:00,86.307,86.347,86.298,86.335,858000001.0
2006-01-23 10:20:00,86.344,86.391,86.334,86.391,736800004.0
2006-01-23 10:25:00,86.38,86.395,86.325,86.341,834000004.0
2006-01-23 10:30:00,86.361,86.364,86.305,86.319,954499994.0
2006-01-23 10:35:00,86.31,86.337,86.258,86.265,906499998.0
2006-01-23 10:40:00,86.26,86.283,86.198,86.202,1209500000.0
2006-01-23 10:45:00,86.203,86.286,86.178,86.268,765899998.0
2006-01-23 10:50:00,86.291,86.313,86.256,86.262,1098399996.0
2006-01-23 10:55:00,86.279,86.33,86.275,86.291,1364099984.0
2006-01-23 11:00:00,86.265,86.301,86.22,86.29,1050400001.0
2006-01-23 11:05:00,86.288,86.328,86.274,86.318,950799999.0
2006-01-23 11:10:00,86.299,86.323,86.272,86.273,936799999.0
2006-01-23 11:15:00,86.274,86.305,86.245,86.245,957700002.0
2006-01-23 11:20:00,86.239,86.257,86.209,86.241,912400001.0
2006-01-23 11:25:00,86.242,86.272,86.223,86.243,806700000.0
2006-01-23 11:30:00,86.233,86.246,86.064,86.081,984800001.0
2006-01-23 11:35:00,86.085,86.147,86.056,86.082,1156900004.0
2006-01-23 11:40:00,86.076,86.131,86.054,86.101,928600004.0
2006-01-23 11:45:00,86.113,86.131,86.032,86.064,1243799997.0
2006-01-23 11:50:00,86.052,86.104,86.051,86.062,1118999995.0
2006-01-23 11:55:00,86.071,86.107,86.006,86.013,1047399998.0
2006-01-23 12:00:00,85.991,86.068,85.969,86.043,1054199998.0
2006-01-23 12:05:00,86.057,86.06,85.979,86.043,904400001.0
2006-01-23 12:10:00,86.034,86.101,86.034,86.078,854499989.0
2006-01-23 12:15:00,86.07,86.11,86.041,86.098,985900001.0
2006-01-23 12:20:00,86.082,86.108,86.053,86.082,917000001.0
2006-01-23 12:25:00,86.107,86.139,86.09,86.125,1308699993.0
2006-01-23 12:30:00,86.11,86.12,86.078,86.091,980900002.0
2006-01-23 12:35:00,86.088,86.105,86.019,86.048,841499997.0
2006-01-23 12:40:00,86.04,86.061,86.025,86.06,916800002.0
2006-01-23 12:45:00,86.057,86.078,85.99,86.066,1078699999.0
2006-01-23 12:50:00,86.074,86.093,86.045,86.071,978399998.0
2006-01-23 12:55:00,86.063,86.095,86.03,86.087,953300001.0
2006-01-23 13:00:00,86.06,86.104,86.04,86.081,1020299990.0
2006-01-23 13:05:00,86.09,86.18,86.09,86.149,1058299993.0
2006-01-23 13:10:00,86.136,86.197,86.136,86.173,825999995.0
2006-01-23 13:15:00,86.178,86.221,86.178,86.213,1044999999.0
2006-01-23 13:20:00,86.216,86.232,86.197,86.218,898800001.0
2006-01-23 13:25:00,86.22,86.251,86.169,86.192,854900001.0
2006-01-23 13:30:00,86.154,86.196,86.133,86.152,888699999.0
2006-01-23 13:35:00,86.157,86.215,86.151,86.191,1177800011.0
2006-01-23 13:40:00,86.202,86.21,86.082,86.12,1087199999.0
2006-01-23 13:45:00,86.123,86.146,86.072,86.077,989600000.0
2006-01-23 13:50:00,86.088,86.126,86.07,86.116,796900002.0
2006-01-23 13:55:00,86.101,86.127,86.086,86.112,1102499992.0
2006-01-23 14:00:00,86.117,86.128,86.083,86.128,915400002.0
2006-01-23 14:05:00,86.114,86.144,86.105,86.117,896699993.0
2006-01-23 14:10:00,86.11,86.116,86.075,86.105,1013899995.0
2006-01-23 14:15:00,86.105,86.111,86.026,86.046,1039899995.0
2006-01-23 14:20:00,86.062,86.073,86.025,86.054,807199993.0
2006-01-23 14:25:00,86.039,86.071,86.026,86.043,891199994.0
2006-01-23 14:30:00,86.036,86.084,86.031,86.045,961000004.0
2006-01-23 14:35:00,86.047,86.064,86.021,86.06,1005800009.0
2006-01-23 14:40:00,86.038,86.086,85.994,86.071,771900003.0
2006-01-23 14:45:00,86.068,86.089,86.006,86.015,829399995.0
2006-01-23 14:50:00,86.019,86.05,85.99,86.045,952499995.0
2006-01-23 14:55:00,86.024,86.086,86.024,86.075,806099995.0
2006-01-23 15:00:00,86.083,86.167,86.062,86.129,1060399995.0
2006-01-23 15:05:00,86.145,86.158,86.052,86.123,1057799996.0
2006-01-23 15:10:00,86.116,86.133,86.09,86.11,909100000.0
2006-01-23 15:15:00,86.107,86.136,86.073,86.084,925399999.0
2006-01-23 15:20:00,86.098,86.14,86.074,86.118,755499997.0
2006-01-23 15:25:00,86.145,86.173,86.126,86.149,1125099996.0
2006-01-23 15:30:00,86.138,86.173,86.127,86.155,867700003.0
2006-01-23 15:35:00,86.151,86.225,86.151,86.225,872200002.0
2006-01-23 15:40:00,86.21,86.21,86.106,86.136,913100002.0
2006-01-23 15:45:00,86.155,86.175,86.126,86.126,891799997.0
2006-01-23 15:50:00,86.143,86.173,86.125,86.157,792800000.0
2006-01-23 15:55:00,86.154,86.197,86.132,86.176,955499999.0
2006-01-23 16:00:00,86.178,86.236,86.156,86.202,1153099996.0
2006-01-23 16:05:00,86.209,86.214,86.146,86.152,938399993.0
2006-01-23 16:10:00,86.158,86.165,86.072,86.128,572300003.0
2006-01-23 16:15:00,86.113,86.16,86.086,86.101,838200002.0
2006-01-23 16:20:00,86.106,86.112,86.055,86.092,1148499994.0
2006-01-23 16:25:00,86.103,86.167,86.086,86.148,839600003.0
2006-01-23 16:30:00,86.169,86.214,86.155,86.182,963199998.0
2006-01-23 16:35:00,86.162,86.192,86.135,86.135,764799994.0
2006-01-23 16:40:00,86.165,86.182,86.088,86.136,895399996.0
2006-01-23 16:45:00,86.121,86.149,86.094,86.112,979400004.0
2006-01-23 16:50:00,86.112,86.126,86.07,86.113,862799997.0
2006-01-23 16:55:00,86.114,86.143,86.088,86.112,946600006.0
2006-01-23 17:00:00,86.113,86.173,86.094,86.161,1069700004.0
2006-01-23 17:05:00,86.153,86.233,86.153,86.154,575300001.0
2006-01-23 17:10:00,86.162,86.207,86.15,86.199,959399994.0
2006-01-23 17:15:00,86.197,86.202,86.164,86.168,1030299997.0
2006-01-23 17:20:00,86.193,86.197,86.15,86.187,1040399996.0
2006-01-23 17:25:00,86.185,86.218,86.163,86.203,1011999993.0
2006-01-23 17:30:00,86.195,86.224,86.175,86.211,1070799994.0
2006-01-23 17:35:00,86.212,86.255,86.185,86.21,963699995.0
2006-01-23 17:40:00,86.205,86.206,86.152,86.193,827700007.0
2006-01-23 17:45:00,86.162,86.228,86.162,86.216,727399996.0
2006-01-23 17:50:00,86.196,86.255,86.196,86.255,929000001.0
2006-01-23 17:55:00,86.253,86.254,86.171,86.202,991200005.0
2006-01-23 18:00:00,86.161,86.28,86.161,86.217,7085999997.0
2006-01-23 18:05:00,86.217,86.33,86.197,86.257,8966999974.0
2006-01-23 18:10:00,86.258,86.28,86.213,86.259,7135699986.0
2006-01-23 18:15:00,86.245,86.277,86.233,86.272,7738099972.0
2006-01-23 18:20:00,86.246,86.41,86.215,86.222,7654399983.0
2006-01-23 18:25:00,86.37,86.41,86.182,86.234,6778099978.0
2006-01-23 18:30:00,86.242,86.271,86.222,86.248,7087599982.0
2006-01-23 18:35:00,86.248,86.258,86.183,86.196,5396199997.0
2006-01-23 18:40:00,86.202,86.212,86.142,86.16,4198499996.0
2006-01-23 18:45:00,86.154,86.216,86.147,86.207,3801299982.0
2006-01-23 18:50:00,86.201,86.225,86.182,86.208,4471799988.0
2006-01-23 18:55:00,86.199,86.255,86.185,86.222,4171499998.0
2006-01-23 19:00:00,86.202,86.257,86.19,86.251,3152700012.0
2006-01-23 19:05:00,86.255,86.32,86.243,86.29,3457599986.0
2006-01-23 19:10:00,86.303,86.308,86.251,86.301,2073499995.0
2006-01-23 19:15:00,86.291,86.347,86.286,86.347,2695899997.0
2006-01-23 19:20:00,86.333,86.346,86.265,86.327,3355499987.0
2006-01-23 19:25:00,86.319,86.343,86.294,86.324,4479699991.0
2006-01-23 19:30:00,86.311,86.325,86.281,86.305,3691299988.0
2006-01-23 19:35:00,86.31,86.354,86.277,86.313,3373099979.0
2006-01-23 19:40:00,86.302,86.326,86.269,86.29,2695000004.0
2006-01-23 19:45:00,86.292,86.327,86.281,86.291,2712999991.0
2006-01-23 19:50:00,86.324,86.333,86.27,86.29,2965300006.0
2006-01-23 19:55:00,86.315,86.343,86.291,86.313,2834600004.0
2006-01-23 20:00:00,86.339,86.355,86.24,86.309,2075899993.0
2006-01-23 20:05:00,86.316,86.338,86.285,86.306,3117600006.0
2006-01-23 20:10:00,86.315,86.338,86.252,86.274,3822699989.0
2006-01-23 20:15:00,86.281,86.281,86.186,86.198,2277400008.0
2006-01-23 20:20:00,86.193,86.24,86.167,86.226,2959499990.0
2006-01-23 20:25:00,86.223,86.244,86.185,86.212,4092399994.0
2006-01-23 20:30:00,86.187,86.208,86.166,86.18,4767699980.0
2006-01-23 20:35:00,86.208,86.21,86.17,86.192,3055899999.0
2006-01-23 20:40:00,86.198,86.217,86.173,86.192,5116099997.0
2006-01-23 20:45:00,86.204,86.232,86.176,86.208,3828499992.0
2006-01-23 20:50:00,86.197,86.218,86.171,86.211,3760199991.0
2006-01-23 20:55:00,86.217,86.238,86.182,86.218,5184999978.0
2006-01-23 21:00:00,86.202,86.231,86.171,86.195,3450199992.0
2006-01-23 21:05:00,86.155,86.216,86.153,86.205,3208399995.0
2006-01-23 21:10:00,86.198,86.228,86.142,86.161,2471400007.0
2006-01-23 21:15:00,86.137,86.211,86.134,86.199,3772999998.0
2006-01-23 21:20:00,86.194,86.209,86.143,86.143,4731799989.0
2006-01-23 21:25:00,86.152,86.209,86.142,86.2,3016900007.0
2006-01-23 21:30:00,86.18,86.211,86.156,86.164,1719799994.0
2006-01-23 21:35:00,86.172,86.172,86.125,86.152,1922199998.0
2006-01-23 21:40:00,86.158,86.181,86.135,86.171,2611900000.0
2006-01-23 21:45:00,86.153,86.18,86.14,86.171,1810599999.0
2006-01-23 21:50:00,86.177,86.219,86.163,86.185,1470000000.0
2006-01-23 21:55:00,86.173,86.198,86.135,86.162,1325499995.0
2006-01-23 22:00:00,86.164,86.172,86.112,86.144,3197199988.0
2006-01-23 22:05:00,86.14,86.165,86.117,86.117,1152399993.0
2006-01-23 22:10:00,86.147,86.147,86.064,86.064,1581500001.0
2006-01-23 22:15:00,86.081,86.119,86.064,86.101,1827799995.0
2006-01-23 22:20:00,86.109,86.163,86.098,86.128,1845199988.0
2006-01-23 22:25:00,86.109,86.13,86.085,86.107,1612199997.0
2006-01-23 22:30:00,86.103,86.147,86.075,86.122,2132499998.0
2006-01-23 22:35:00,86.123,86.145,86.099,86.12,1338699987.0
2006-01-23 22:40:00,86.122,86.156,86.102,86.146,1583600003.0
2006-01-23 22:45:00,86.149,86.173,86.118,86.153,1700800001.0
2006-01-23 22:50:00,86.126,86.17,86.116,86.16,1594400002.0
2006-01-23 22:55:00,86.165,86.246,86.133,86.133,1623600002.0
2006-01-23 23:00:00,86.201,86.218,86.129,86.183,1099399994.0
2006-01-23 23:05:00,86.19,86.208,86.15,86.167,857499989.0
2006-01-23 23:10:00,86.203,86.217,86.153,86.153,975100002.0
2006-01-23 23:15:00,86.148,86.175,86.132,86.168,996099993.0
2006-01-23 23:20:00,86.157,86.189,86.136,86.176,1148199997.0
2006-01-23 23:25:00,86.155,86.2,86.147,86.174,721900006.0
2006-01-23 23:30:00,86.164,86.213,86.15,86.159,1020499990.0
2006-01-23 23:35:00,86.166,86.193,86.11,86.174,895900002.0
2006-01-23 23:40:00,86.145,86.175,86.125,86.143,1070700002.0
2006-01-23 23:45:00,86.133,86.165,86.119,86.155,781899993.0
2006-01-23 23:50:00,86.148,86.173,86.126,86.164,848099999.0
2006-01-23 23:55:00,86.158,86.17,86.13,86.13,974700001.0
2006-01-24 00:00:00,86.154,86.222,86.137,86.156,940099990.0
2006-01-24 00:05:00,86.136,86.197,86.133,86.192,824899999.0
2006-01-24 00:10:00,86.159,86.204,86.146,86.157,1033199996.0
2006-01-24 00:15:00,86.165,86.2,86.136,86.166,1105700002.0
2006-01-24 00:20:00,86.137,86.199,86.137,86.151,1187799997.0
2006-01-24 00:25:00,86.175,86.232,86.146,86.208,1060699999.0
2006-01-24 00:30:00,86.198,86.247,86.189,86.21,921000004.0
2006-01-24 00:35:00,86.236,86.264,86.179,86.183,1194800000.0
2006-01-24 00:40:00,86.202,86.218,86.154,86.213,945899995.0
2006-01-24 00:45:00,86.206,86.25,86.202,86.25,849499999.0
2006-01-24 00:50:00,86.246,86.259,86.195,86.203,814299996.0
2006-01-24 00:55:00,86.175,86.252,86.157,86.226,813099994.0
2006-01-24 01:00:00,86.23,86.265,86.223,86.245,1046200006.0
2006-01-24 01:05:00,86.248,86.25,86.199,86.23,852299996.0
2006-01-24 01:10:00,86.225,86.258,86.207,86.238,965499993.0
2006-01-24 01:15:00,86.235,86.268,86.215,86.239,1003000003.0
2006-01-24 01:20:00,86.221,86.238,86.162,86.172,889999997.0
2006-01-24 01:25:00,86.184,86.214,86.166,86.191,803299991.0
2006-01-24 01:30:00,86.198,86.213,86.121,86.149,1147799995.0
2006-01-24 01:35:00,86.143,86.17,86.122,86.153,688200002.0
2006-01-24 01:40:00,86.184,86.191,86.148,86.173,875899998.0
2006-01-24 01:45:00,86.159,86.191,86.153,86.191,922200001.0
2006-01-24 01:50:00,86.202,86.245,86.184,86.214,857599998.0
2006-01-24 01:55:00,86.217,86.25,86.182,86.232,1021099996.0
2006-01-24 02:00:00,86.25,86.263,86.145,86.145,827099998.0
2006-01-24 02:05:00,86.149,86.19,86.133,86.165,921299996.0
2006-01-24 02:10:00,86.155,86.191,86.146,86.16,1190699995.0
2006-01-24 02:15:00,86.172,86.31,86.154,86.279,1068799998.0
2006-01-24 02:20:00,86.29,86.303,86.224,86.231,975099994.0
2006-01-24 02:25:00,86.216,86.291,86.215,86.278,1077599996.0
2006-01-24 02:30:00,86.271,86.286,86.224,86.237,946899997.0
2006-01-24 02:35:00,86.247,86.255,86.168,86.168,1064499996.0
2006-01-24 02:40:00,86.203,86.243,86.2,86.229,787800000.0
2006-01-24 02:45:00,86.232,86.258,86.186,86.198,983200011.0
2006-01-24 02:50:00,86.178,86.22,86.173,86.203,872199993.0
2006-01-24 02:55:00,86.19,86.195,86.094,86.096,1167999997.0
2006-01-24 03:00:00,86.116,86.13,86.081,86.118,765299994.0
2006-01-24 03:05:00,86.115,86.137,86.079,86.08,878399997.0
2006-01-24 03:10:00,86.095,86.13,86.057,86.097,1076600002.0
2006-01-24 03:15:00,86.118,86.147,86.094,86.111,990599992.0
2006-01-24 03:20:00,86.112,86.149,86.1,86.107,1062800003.0
2006-01-24 03:25:00,86.114,86.13,86.056,86.067,1197799998.0
2006-01-24 03:30:00,86.075,86.107,86.056,86.107,1037399993.0
2006-01-24 03:35:00,86.092,86.117,86.06,86.086,992999995.0
2006-01-24 03:40:00,86.092,86.11,86.035,86.095,1140699993.0
2006-01-24 03:45:00,86.094,86.113,86.072,86.088,870499999.0
2006-01-24 03:50:00,86.064,86.096,86.044,86.053,834299997.0
2006-01-24 03:55:00,86.06,86.103,86.058,86.087,1088799988.0
2006-01-24 04:00:00,86.087,86.167,86.069,86.147,1007500000.0
2006-01-24 04:05:00,86.16,86.162,86.111,86.145,811199995.0
2006-01-24 04:10:00,86.16,86.16,86.096,86.115,885499997.0
2006-01-24 04:15:00,86.091,86.13,86.084,86.084,1146500002.0
2006-01-24 04:20:00,86.097,86.12,86.072,86.091,682999992.0
2006-01-24 04:25:00,86.085,86.142,86.082,86.123,785599998.0
2006-01-24 04:30:00,86.105,86.144,86.096,86.123,1052099994.0
2006-01-24 04:35:00,86.131,86.177,86.11,86.144,761099995.0
2006-01-24 04:40:00,86.146,86.184,86.131,86.144,1003900000.0
2006-01-24 04:45:00,86.144,86.175,86.132,86.163,993300001.0
2006-01-24 04:50:00,86.142,86.177,86.106,86.145,1223700001.0
2006-01-24 04:55:00,86.122,86.155,86.108,86.146,964699997.0
2006-01-24 05:00:00,86.16,86.211,86.14,86.189,987799986.0
2006-01-24 05:05:00,86.203,86.212,86.145,86.173,1001600000.0
2006-01-24 05:10:00,86.169,86.184,86.123,86.153,903799999.0
2006-01-24 05:15:00,86.156,86.193,86.144,86.144,1137400002.0
2006-01-24 05:20:00,86.146,86.207,86.132,86.165,995799994.0
2006-01-24 05:25:00,86.168,86.185,86.137,86.15,957099998.0
2006-01-24 05:30:00,86.154,86.185,86.131,86.172,1102399997.0
2006-01-24 05:35:00,86.155,86.187,86.124,86.166,1007000006.0
2006-01-24 05:40:00,86.156,86.176,86.124,86.168,737200001.0
2006-01-24 05:45:00,86.167,86.192,86.137,86.147,770599997.0
2006-01-24 05:50:00,86.171,86.219,86.148,86.194,801300003.0
2006-01-24 05:55:00,86.192,86.222,86.168,86.182,835100000.0
2006-01-24 06:00:00,86.175,86.2,86.148,86.178,1025099999.0
2006-01-24 06:05:00,86.184,86.207,86.149,86.192,871099988.0
2006-01-24 06:10:00,86.205,86.224,86.175,86.19,966400004.0
2006-01-24 06:15:00,86.211,86.212,86.168,86.168,885599994.0
2006-01-24 06:20:00,86.178,86.207,86.166,86.178,1098699998.0
2006-01-24 06:25:00,86.202,86.229,86.17,86.229,937199999.0
2006-01-24 06:30:00,86.201,86.242,86.182,86.225,1002299993.0
2006-01-24 06:35:00,86.223,86.228,86.184,86.198,922299996.0
2006-01-24 06:40:00,86.202,86.21,86.163,86.164,837599994.0
2006-01-24 06:45:00,86.18,86.193,86.089,86.105,787200002.0
2006-01-24 06:50:00,86.105,86.135,86.07,86.135,1058299994.0
2006-01-24 06:55:00,86.131,86.16,86.117,86.14,754599996.0
2006-01-24 07:00:00,86.135,86.147,86.107,86.114,755100002.0
2006-01-24 07:05:00,86.109,86.145,86.084,86.124,843699998.0
2006-01-24 07:10:00,86.143,86.161,86.078,86.108,813400002.0
2006-01-24 07:15:00,86.082,86.126,86.082,86.112,1121599989.0
2006-01-24 07:20:00,86.11,86.16,86.098,86.128,876499996.0
2006-01-24 07:25:00,86.111,86.144,86.094,86.098,1157399996.0
2006-01-24 07:30:00,86.087,86.117,86.072,86.098,886099998.0
2006-01-24 07:35:00,86.094,86.139,86.072,86.076,1103699997.0
2006-01-24 07:40:00,86.068,86.095,86.05,86.065,1000299997.0
2006-01-24 07:45:00,86.062,86.084,86.015,86.053,1101600002.0
2006-01-24 07:50:00,86.061,86.105,86.027,86.097,999499997.0
2006-01-24 07:55:00,86.076,86.092,86.002,86.003,819099997.0
2006-01-24 08:00:00,86.008,86.037,85.966,85.979,709999994.0
2006-01-24 08:05:00,85.972,86.001,85.951,85.973,1080000005.0
2006-01-24 08:10:00,85.967,86.013,85.952,85.959,920300001.0
2006-01-24 08:15:00,85.969,85.992,85.938,85.956,846399993.0
2006-01-24 08:20:00,85.957,85.996,85.934,85.983,943399995.0
2006-01-24 08:25:00,85.954,85.997,85.931,85.968,941399992.0
2006-01-24 08:30:00,85.963,86.018,85.961,86.0,1085999996.0
2006-01-24 08:35:00,86.001,86.042,85.977,86.032,795699998.0
2006-01-24 08:40:00,86.02,86.024,85.951,85.957,859900005.0
2006-01-24 08:45:00,85.952,85.975,85.923,85.955,906099996.0
2006-01-24 08:50:00,85.96,85.963,85.915,85.92,987699998.0
2006-01-24 08:55:00,85.904,85.952,85.897,85.935,868900000.0
2006-01-24 09:00:00,85.926,85.966,85.902,85.922,1015199989.0
2006-01-24 09:05:00,85.922,85.945,85.88,85.894,1120799993.0
2006-01-24 09:10:00,85.881,85.902,85.851,85.855,764800001.0
2006-01-24 09:15:00,85.856,85.89,85.831,85.842,843600001.0
2006-01-24 09:20:00,85.871,85.872,85.827,85.844,813700002.0
2006-01-24 09:25:00,85.867,85.887,85.839,85.858,956099991.0
2006-01-24 09:30:00,85.842,85.864,85.816,85.837,843100002.0
2006-01-24 09:35:00,85.862,85.901,85.852,85.871,665199998.0
2006-01-24 09:40:00,85.859,85.915,85.858,85.889,828499993.0
2006-01-24 09:45:00,85.886,85.948,85.886,85.925,961299994.0
2006-01-24 09:50:00,85.93,85.981,85.901,85.965,873499998.0
2006-01-24 09:55:00,85.938,85.989,85.914,85.951,782300001.0
2006-01-24 10:00:00,85.957,85.988,85.926,85.975,850700004.0
2006-01-24 10:05:00,85.965,85.994,85.956,85.984,1002100007.0
2006-01-24 10:10:00,85.996,86.013,85.976,86.012,818899998.0
2006-01-24 10:15:00,86.0,86.022,85.974,85.995,962199991.0
2006-01-24 10:20:00,85.976,86.006,85.922,85.922,652899997.0
2006-01-24 10:25:00,85.927,85.953,85.897,85.917,1107999999.0
2006-01-24 10:30:00,85.892,85.91,85.856,85.889,744900004.0
2006-01-24 10:35:00,85.889,85.928,85.873,85.873,990199998.0
2006-01-24 10:40:00,85.883,85.89,85.852,85.862,1097099992.0
2006-01-24 10:45:00,85.878,85.903,85.859,85.878,797800000.0
2006-01-24 10:50:00,85.9,85.945,85.867,85.918,783500003.0
2006-01-24 10:55:00,85.919,85.945,85.895,85.915,1003299995.0
2006-01-24 11:00:00,85.928,85.961,85.897,85.929,946799996.0
2006-01-24 11:05:00,85.917,85.96,85.913,85.95,991500001.0
2006-01-24 11:10:00,85.943,85.943,85.88,85.932,758300003.0
2006-01-24 11:15:00,85.93,85.933,85.865,85.891,973399992.0
2006-01-24 11:20:00,85.896,85.931,85.884,85.896,746699994.0
2006-01-24 11:25:00,85.901,85.93,85.876,85.917,890999999.0
2006-01-24 11:30:00,85.919,85.962,85.905,85.931,933499997.0
2006-01-24 11:35:00,85.944,85.947,85.905,85.922,1279800002.0
2006-01-24 11:40:00,85.908,85.938,85.876,85.892,875399998.0
2006-01-24 11:45:00,85.9,85.933,85.879,85.9,1319899986.0
2006-01-24 11:50:00,85.892,85.911,85.846,85.855,1154900007.0
2006-01-24 11:55:00,85.867,85.875,85.817,85.827,844099999.0
2006-01-24 12:00:00,85.804,85.901,85.8,85.882,1019300003.0
2006-01-24 12:05:00,85.884,85.918,85.845,85.901,1009400002.0
2006-01-24 12:10:00,85.906,85.993,85.893,85.964,770499993.0
2006-01-24 12:15:00,85.979,86.007,85.939,85.946,791600002.0
2006-01-24 12:20:00,85.943,85.963,85.885,85.905,1043599992.0
2006-01-24 12:25:00,85.888,85.911,85.857,85.885,1114399994.0
2006-01-24 12:30:00,85.875,85.907,85.859,85.877,1202899991.0
2006-01-24 12:35:00,85.903,85.976,85.879,85.961,1041500003.0
2006-01-24 12:40:00,85.973,85.998,85.948,85.956,867599995.0
2006-01-24 12:45:00,85.965,86.004,85.915,85.992,1113199999.0
2006-01-24 12:50:00,85.974,86.001,85.951,85.975,811599992.0
2006-01-24 12:55:00,85.979,85.998,85.951,85.983,769199996.0
2006-01-24 13:00:00,85.976,85.998,85.947,85.961,864200009.0
2006-01-24 13:05:00,85.956,85.985,85.917,85.953,1249999988.0
2006-01-24 13:10:00,85.957,85.968,85.915,85.937,827799996.0
2006-01-24 13:15:00,85.946,85.989,85.928,85.989,1024099998.0
2006-01-24 13:20:00,85.997,85.997,85.941,85.943,888299999.0
2006-01-24 13:25:00,85.943,85.984,85.94,85.962,921699995.0
2006-01-24 13:30:00,85.947,85.982,85.927,85.956,874900001.0
2006-01-24 13:35:00,85.954,85.971,85.927,85.952,1024099997.0
2006-01-24 13:40:00,85.934,85.985,85.922,85.964,1128999995.0
2006-01-24 13:45:00,85.965,85.983,85.937,85.941,1046000003.0
2006-01-24 13:50:00,85.939,85.991,85.919,85.96,756800000.0
2006-01-24 13:55:00,85.963,85.972,85.929,85.958,870400001.0
2006-01-24 14:00:00,85.944,85.958,85.909,85.919,755499998.0
2006-01-24 14:05:00,85.908,85.946,85.881,85.896,1150799995.0
2006-01-24 14:10:00,85.887,85.932,85.881,85.923,903600000.0
2006-01-24 14:15:00,85.91,85.935,85.89,85.909,1096600004.0
2006-01-24 14:20:00,85.92,85.949,85.904,85.926,951699997.0
2006-01-24 14:25:00,85.931,85.954,85.882,85.914,744099997.0
2006-01-24 14:30:00,85.925,85.931,85.837,85.837,891199997.0
2006-01-24 14:35:00,85.832,85.875,85.819,85.867,784400003.0
2006-01-24 14:40:00,85.852,85.891,85.837,85.878,881900001.0
2006-01-24 14:45:00,85.883,85.896,85.844,85.869,1000599990.0
2006-01-24 14:50:00,85.875,85.898,85.83,85.835,845299997.0
2006-01-24 14:55:00,85.853,85.881,85.827,85.851,985099997.0
2006-01-24 15:00:00,85.858,85.876,85.793,85.798,887499992.0
2006-01-24 15:05:00,85.823,85.837,85.747,85.797,1115400001.0
2006-01-24 15:10:00,85.788,85.823,85.746,85.796,998399999.0
2006-01-24 15:15:00,85.782,85.811,85.739,85.804,1213499996.0
2006-01-24 15:20:00,85.801,85.824,85.775,85.793,1060800003.0
2006-01-24 15:25:00,85.814,85.819,85.743,85.765,1025199998.0
2006-01-24 15:30:00,85.759,85.777,85.727,85.76,699600000.0
2006-01-24 15:35:00,85.752,85.781,85.739,85.776,1054099996.0
2006-01-24 15:40:00,85.755,85.797,85.688,85.757,970400003.0
2006-01-24 15:45:00,85.787,85.835,85.749,85.818,1192999995.0
2006-01-24 15:50:00,85.819,85.834,85.775,85.793,1020000007.0
2006-01-24 15:55:00,85.796,85.82,85.769,85.789,941899993.0
2006-01-24 16:00:00,85.818,85.83,85.753,85.778,955099998.0
2006-01-24 16:05:00,85.778,85.842,85.747,85.817,923299993.0
2006-01-24 16:10:00,85.847,85.848,85.781,85.818,653699997.0
2006-01-24 16:15:00,85.795,85.812,85.736,85.742,780999999.0
2006-01-24 16:20:00,85.763,85.793,85.73,85.745,1120000000.0
2006-01-24 16:25:00,85.752,85.787,85.727,85.727,879800001.0
2006-01-24 16:30:00,85.737,85.788,85.714,85.78,987700001.0
2006-01-24 16:35:00,85.769,85.817,85.744,85.795,1020299997.0
2006-01-24 16:40:00,85.792,85.814,85.771,85.809,933600000.0
2006-01-24 16:45:00,85.791,85.82,85.769,85.803,1154099992.0
2006-01-24 16:50:00,85.787,85.837,85.77,85.835,982899997.0
2006-01-24 16:55:00,85.819,85.862,85.805,85.862,953399994.0
2006-01-24 17:00:00,85.862,85.866,85.796,85.827,1056999988.0
2006-01-24 17:05:00,85.805,85.889,85.805,85.867,845400006.0
2006-01-24 17:10:00,85.865,85.907,85.859,85.907,819700001.0
2006-01-24 17:15:00,85.912,85.92,85.839,85.839,691499993.0
2006-01-24 17:20:00,85.854,85.91,85.833,85.91,972599997.0
2006-01-24 17:25:00,85.909,85.91,85.87,85.902,854200003.0
2006-01-24 17:30:00,85.887,85.956,85.887,85.921,926499999.0
2006-01-24 17:35:00,85.932,85.988,85.926,85.975,838099994.0
2006-01-24 17:40:00,85.976,85.988,85.919,85.968,1091399997.0
2006-01-24 17:45:00,85.96,85.996,85.941,85.974,642800007.0
2006-01-24 17:50:00,85.975,85.998,85.946,85.966,1217899990.0
2006-01-24 17:55:00,85.963,85.989,85.949,85.963,1134800003.0
2006-01-24 18:00:00,85.938,86.08,85.938,85.991,6674699980.0
2006-01-24 18:05:00,85.983,86.06,85.961,85.975,8668300005.0
2006-01-24 18:10:00,85.975,86.006,85.943,85.968,7129599991.0
2006-01-24 18:15:00,86.04,86.05,85.916,85.941,8177900018.0
2006-01-24 18:20:00,85.943,86.1,85.933,85.961,8063899953.0
2006-01-24 18:25:00,86.09,86.11,85.948,85.983,7576200003.0
2006-01-24 18:30:00,85.992,86.006,85.948,85.973,7226499986.0
2006-01-24 18:35:00,85.99,86.066,85.969,86.042,5331399975.0
2006-01-24 18:40:00,86.058,86.058,85.984,86.021,4467400010.0
2006-01-24 18:45:00,86.002,86.044,85.989,86.01,3640799989.0
2006-01-24 18:50:00,86.005,86.028,85.982,86.013,4015799989.0
2006-01-24 18:55:00,86.007,86.054,85.991,86.032,3995199992.0
2006-01-24 19:00:00,86.028,86.05,85.995,86.013,2885200005.0
2006-01-24 19:05:00,86.02,86.033,85.988,86.012,3574700003.0
2006-01-24 19:10:00,86.031,86.035,85.97,85.997,1951399992.0
2006-01-24 19:15:00,85.98,86.012,85.971,85.993,2906100000.0
2006-01-24 19:20:00,85.995,86.063,85.976,86.03,3247700006.0
2006-01-24 19:25:00,86.033,86.098,86.016,86.075,4542999987.0
2006-01-24 19:30:00,86.075,86.101,86.052,86.055,3585200003.0
2006-01-24 19:35:00,86.075,86.087,86.012,86.045,3325499996.0
2006-01-24 19:40:00,86.025,86.048,86.003,86.003,3456099995.0
2006-01-24 19:45:00,86.02,86.054,85.991,86.04,2347400006.0
2006-01-24 19:50:00,86.047,86.084,86.033,86.042,2738699996.0
2006-01-24 19:55:00,86.057,86.057,86.011,86.02,2870199991.0
2006-01-24 20:00:00,86.037,86.065,85.992,86.043,2212899989.0
2006-01-24 20:05:00,86.063,86.082,86.028,86.042,3372499994.0
2006-01-24 20:10:00,86.055,86.088,86.041,86.075,3820700001.0
2006-01-24 20:15:00,86.07,86.095,86.038,86.085,2447499997.0
2006-01-24 20:20:00,86.082,86.103,86.054,86.074,3021799999.0
2006-01-24 20:25:00,86.085,86.103,86.045,86.07,3995699999.0
2006-01-24 20:30:00,86.074,86.085,86.042,86.07,5016099994.0
2006-01-24 20:35:00,86.075,86.09,86.041,86.064,3084699983.0
2006-01-24 20:40:00,86.067,86.097,86.051,86.061,5090499997.0
2006-01-24 20:45:00,86.068,86.094,86.046,86.084,3447499986.0
2006-01-24 20:50:00,86.06,86.1,86.04,86.085,3754399987.0
2006-01-24 20:55:00,86.086,86.102,86.044,86.066,5112100004.0
2006-01-24 21:00:00,86.078,86.094,86.046,86.066,3289599993.0
2006-01-24 21:05:00,86.028,86.09,86.028,86.066,2983399993.0
2006-01-24 21:10:00,86.066,86.09,86.045,86.065,2686700004.0
2006-01-24 21:15:00,86.041,86.092,86.037,86.077,4365299981.0
2006-01-24 21:20:00,86.082,86.114,86.05,86.07,4597199979.0
2006-01-24 21:25:00,86.092,86.112,86.068,86.087,2843299988.0
2006-01-24 21:30:00,86.079,86.117,86.064,86.08,1892399993.0
2006-01-24 21:35:00,86.083,86.106,86.066,86.083,1884999992.0
2006-01-24 21:40:00,86.089,86.12,86.067,86.098,2394500007.0
2006-01-24 21:45:00,86.074,86.105,86.054,86.093,2020599991.0
2006-01-24 21:50:00,86.09,86.09,86.056,86.071,1588599990.0
2006-01-24 21:55:00,86.062,86.095,86.015,86.03,1476299990.0
2006-01-24 22:00:00,86.013,86.071,86.013,86.06,2680199990.0
2006-01-24 22:05:00,86.04,86.065,86.028,86.032,943599995.0
2006-01-24 22:10:00,86.05,86.087,86.032,86.051,1569499998.0
2006-01-24 22:15:00,86.076,86.148,86.062,86.128,1395799998.0
2006-01-24 22:20:00,86.109,86.139,86.099,86.133,1581199991.0
2006-01-24 22:25:00,86.117,86.149,86.101,86.119,1549500003.0
2006-01-24 22:30:00,86.129,86.147,86.097,86.122,2345799996.0
2006-01-24 22:35:00,86.133,86.133,86.086,86.11,1246900000.0
2006-01-24 22:40:00,86.11,86.125,86.084,86.086,1421999990.0
2006-01-24 22:45:00,86.11,86.12,86.057,86.092,1528499990.0
2006-01-24 22:50:00,86.067,86.134,86.058,86.113,1402999997.0
2006-01-24 22:55:00,86.094,86.128,86.024,86.073,1584100006.0
2006-01-24 23:00:00,86.107,86.107,86.012,86.07,990299998.0
2006-01-24 23:05:00,86.084,86.119,86.058,86.106,927099996.0
2006-01-24 23:10:00,86.116,86.12,86.079,86.103,1116300003.0
2006-01-24 23:15:00,86.105,86.133,86.08,86.13,1087700004.0
2006-01-24 23:20:00,86.133,86.148,86.099,86.112,992099995.0
2006-01-24 23:25:00,86.113,86.13,86.09,86.1,1000299993.0
2006-01-24 23:30:00,86.119,86.124,86.082,86.1,845100006.0
2006-01-24 23:35:00,86.108,86.152,86.069,86.152,1082099994.0
2006-01-24 23:40:00,86.138,86.192,86.121,86.174,1130799991.0
2006-01-24 23:45:00,86.172,86.198,86.147,86.178,954499996.0
2006-01-24 23:50:00,86.17,86.181,86.114,86.159,706499997.0
2006-01-24 23:55:00,86.163,86.19,86.148,86.161,925699998.0
2006-01-25 00:00:00,86.187,86.217,86.14,86.192,976499995.0
2006-01-25 00:05:00,86.198,86.228,86.145,86.17,979499993.0
2006-01-25 00:10:00,86.156,86.205,86.149,86.15,1184899995.0
2006-01-25 00:15:00,86.161,86.22,86.157,86.19,1094699993.0
2006-01-25 00:20:00,86.164,86.238,86.15,86.191,1051399993.0
2006-01-25 00:25:00,86.212,86.239,86.181,86.207,1073099999.0
2006-01-25 00:30:00,86.195,86.215,86.159,86.159,831399994.0
2006-01-25 00:35:00,86.159,86.201,86.12,86.192,1043899993.0
2006-01-25 00:40:00,86.193,86.21,86.145,86.161,1203199998.0
2006-01-25 00:45:00,86.185,86.196,86.15,86.174,645300006.0
2006-01-25 00:50:00,86.179,86.199,86.15,86.188,964599995.0
2006-01-25 00:55:00,86.192,86.195,86.093,86.149,866099998.0
2006-01-25 01:00:00,86.147,86.228,86.145,86.205,875699999.0
2006-01-25 01:05:00,86.213,86.255,86.207,86.241,727199998.0
2006-01-25 01:10:00,86.234,86.264,86.22,86.223,998299996.0
2006-01-25 01:15:00,86.24,86.297,86.21,86.294,834599998.0
2006-01-25 01:20:00,86.267,86.3,86.25,86.27,911799997.0
2006-01-25 01:25:00,86.287,86.33,86.276,86.302,924899990.0
2006-01-25 01:30:00,86.301,86.373,86.289,86.357,1069500005.0
2006-01-25 01:35:00,86.368,86.432,86.366,86.388,754199994.0
2006-01-25 01:40:00,86.409,86.427,86.361,86.361,782999997.0
2006-01-25 01:45:00,86.362,86.422,86.344,86.407,971799997.0
2006-01-25 01:50:00,86.392,86.44,86.388,86.417,917900001.0
2006-01-25 01:55:00,86.413,86.433,86.349,86.369,826899998.0
2006-01-25 02:00:00,86.379,86.417,86.349,86.377,1029699996.0
2006-01-25 02:05:00,86.392,86.469,86.381,86.427,802399997.0
2006-01-25 02:10:00,86.429,86.571,86.422,86.531,928199996.0
2006-01-25 02:15:00,86.565,86.571,86.473,86.476,1032600000.0
2006-01-25 02:20:00,86.493,86.502,86.426,86.463,974199996.0
2006-01-25 02:25:00,86.447,86.497,86.431,86.453,997599998.0
2006-01-25 02:30:00,86.447,86.475,86.359,86.44,926299997.0
2006-01-25 02:35:00,86.423,86.503,86.385,86.485,1038599992.0
2006-01-25 02:40:00,86.498,86.519,86.445,86.496,934299995.0
2006-01-25 02:45:00,86.497,86.518,86.448,86.483,1153100000.0
2006-01-25 02:50:00,86.479,86.513,86.446,86.463,1002399994.0
2006-01-25 02:55:00,86.482,86.505,86.426,86.451,810199997.0
2006-01-25 03:00:00,86.441,86.464,86.373,86.397,919900000.0
2006-01-25 03:05:00,86.427,86.433,86.354,86.427,928399997.0
2006-01-25 03:10:00,86.403,86.462,86.373,86.425,1039299998.0
2006-01-25 03:15:00,86.433,86.452,86.373,86.373,870900005.0
2006-01-25 03:20:00,86.377,86.443,86.37,86.43,816600006.0
2006-01-25 03:25:00,86.406,86.45,86.378,86.389,1045999999.0
2006-01-25 03:30:00,86.398,86.445,86.372,86.414,960500003.0
2006-01-25 03:35:00,86.418,86.466,86.378,86.42,861199999.0
2006-01-25 03:40:00,86.45,86.45,86.372,86.425,1060999999.0
2006-01-25 03:45:00,86.432,86.446,86.372,86.446,908699993.0
2006-01-25 03:50:00,86.396,86.441,86.37,86.411,1015300000.0
2006-01-25 03:55:00,86.406,86.43,86.36,86.392,833299997.0
2006-01-25 04:00:00,86.375,86.408,86.344,86.378,804599997.0
2006-01-25 04:05:00,86.383,86.43,86.365,86.397,963500000.0
2006-01-25 04:10:00,86.4,86.412,86.35,86.366,922099999.0
2006-01-25 04:15:00,86.393,86.404,86.335,86.358,1139000000.0
2006-01-25 04:20:00,86.371,86.38,86.317,86.37,678199997.0
2006-01-25 04:25:00,86.352,86.358,86.299,86.316,721499999.0
2006-01-25 04:30:00,86.346,86.418,86.326,86.411,1157300005.0
2006-01-25 04:35:00,86.413,86.431,86.377,86.428,804800005.0
2006-01-25 04:40:00,86.398,86.438,86.379,86.438,952700001.0
2006-01-25 04:45:00,86.428,86.443,86.391,86.428,884800009.0
2006-01-25 04:50:00,86.432,86.475,86.388,86.457,985899994.0
2006-01-25 04:55:00,86.437,86.463,86.412,86.425,692699999.0
2006-01-25 05:00:00,86.435,86.48,86.394,86.431,915199991.0
2006-01-25 05:05:00,86.409,86.47,86.405,86.443,966599999.0
2006-01-25 05:10:00,86.432,86.46,86.394,86.455,1119000000.0
2006-01-25 05:15:00,86.448,86.496,86.42,86.489,1004699995.0
2006-01-25 05:20:00,86.482,86.509,86.434,86.461,1069300001.0
2006-01-25 05:25:00,86.465,86.499,86.44,86.488,953299997.0
2006-01-25 05:30:00,86.485,86.495,86.449,86.474,902499999.0
2006-01-25 05:35:00,86.464,86.482,86.425,86.449,1010499997.0
2006-01-25 05:40:00,86.442,86.478,86.428,86.452,846799995.0
2006-01-25 05:45:00,86.437,86.524,86.428,86.493,901000002.0
2006-01-25 05:50:00,86.472,86.49,86.402,86.464,821399999.0
2006-01-25 05:55:00,86.442,86.474,86.393,86.423,950600002.0
2006-01-25 06:00:00,86.417,86.457,86.392,86.433,1025600003.0
2006-01-25 06:05:00,86.433,86.439,86.38,86.435,791199996.0
2006-01-25 06:10:00,86.421,86.475,86.401,86.425,1019600001.0
2006-01-25 06:15:00,86.447,86.465,86.414,86.416,1016899999.0
2006-01-25 06:20:00,86.448,86.474,86.423,86.461,1223000000.0
2006-01-25 06:25:00,86.464,86.481,86.435,86.467,905900003.0
2006-01-25 06:30:00,86.466,86.484,86.448,86.46,986999996.0
2006-01-25 06:35:00,86.458,86.486,86.441,86.467,1040299998.0
2006-01-25 06:40:00,86.47,86.514,86.445,86.507,1012699997.0
2006-01-25 06:45:00,86.497,86.531,86.466,86.491,978899992.0
2006-01-25 06:50:00,86.482,86.509,86.472,86.502,919499998.0
2006-01-25 06:55:00,86.483,86.521,86.465,86.504,911899999.0
2006-01-25 07:00:00,86.506,86.514,86.468,86.495,949199993.0
2006-01-25 07:05:00,86.493,86.513,86.477,86.508,754799996.0
2006-01-25 07:10:00,86.507,86.508,86.473,86.496,816000002.0
2006-01-25 07:15:00,86.481,86.509,86.408,86.423,910899996.0
2006-01-25 07:20:00,86.419,86.472,86.379,86.405,949300000.0
2006-01-25 07:25:00,86.404,86.443,86.375,86.406,1119499998.0
2006-01-25 07:30:00,86.426,86.485,86.408,86.458,886799996.0
2006-01-25 07:35:00,86.47,86.486,86.406,86.45,1137299997.0
2006-01-25 07:40:00,86.452,86.464,86.423,86.45,888299994.0
2006-01-25 07:45:00,86.435,86.487,86.426,86.451,1079000001.0
2006-01-25 07:50:00,86.452,86.473,86.404,86.443,969199985.0
2006-01-25 07:55:00,86.435,86.458,86.377,86.377,830799999.0
2006-01-25 08:00:00,86.352,86.368,86.277,86.349,801600002.0
2006-01-25 08:05:00,86.351,86.359,86.316,86.359,901199993.0
2006-01-25 08:10:00,86.355,86.388,86.319,86.344,855400000.0
2006-01-25 08:15:00,86.334,86.37,86.319,86.354,920599997.0
2006-01-25 08:20:00,86.351,86.405,86.33,86.381,777599998.0
2006-01-25 08:25:00,86.375,86.41,86.329,86.365,717499994.0
2006-01-25 08:30:00,86.36,86.418,86.346,86.383,981799992.0
2006-01-25 08:35:00,86.41,86.434,86.361,86.403,917399999.0
2006-01-25 08:40:00,86.409,86.413,86.357,86.388,899899995.0
2006-01-25 08:45:00,86.368,86.421,86.351,86.399,909799988.0
2006-01-25 08:50:00,86.388,86.446,86.365,86.446,829800001.0
2006-01-25 08:55:00,86.452,86.464,86.384,86.441,1085799992.0
2006-01-25 09:00:00,86.446,86.452,86.39,86.416,1111199995.0
2006-01-25 09:05:00,86.435,86.455,86.403,86.422,868300005.0
2006-01-25 09:10:00,86.442,86.482,86.43,86.463,704999996.0
2006-01-25 09:15:00,86.449,86.469,86.38,86.399,878599995.0
2006-01-25 09:20:00,86.408,86.45,86.373,86.45,855000001.0
2006-01-25 09:25:00,86.458,86.47,86.383,86.404,842999996.0
2006-01-25 09:30:00,86.389,86.431,86.369,86.404,733399999.0
2006-01-25 09:35:00,86.4,86.416,86.346,86.366,907399993.0
2006-01-25 09:40:00,86.334,86.411,86.334,86.377,928200005.0
2006-01-25 09:45:00,86.366,86.408,86.356,86.397,1191300001.0
2006-01-25 09:50:00,86.386,86.435,86.382,86.424,1065399997.0
2006-01-25 09:55:00,86.407,86.44,86.395,86.405,849800002.0
2006-01-25 10:00:00,86.382,86.413,86.377,86.384,773600006.0
2006-01-25 10:05:00,86.393,86.397,86.339,86.365,1227799999.0
2006-01-25 10:10:00,86.377,86.407,86.363,86.383,878200001.0
2006-01-25 10:15:00,86.381,86.422,86.362,86.403,829399994.0
2006-01-25 10:20:00,86.403,86.453,86.379,86.439,818800003.0
2006-01-25 10:25:00,86.424,86.47,86.422,86.468,1009099998.0
2006-01-25 10:30:00,86.445,86.471,86.41,86.45,968700004.0
2006-01-25 10:35:00,86.457,86.477,86.425,86.451,941200004.0
2006-01-25 10:40:00,86.455,86.488,86.431,86.45,1329699999.0
2006-01-25 10:45:00,86.445,86.45,86.414,86.434,847499998.0
2006-01-25 10:50:00,86.45,86.45,86.342,86.363,965499994.0
2006-01-25 10:55:00,86.374,86.433,86.356,86.433,816900003.0
2006-01-25 11:00:00,86.426,86.426,86.337,86.39,1153699994.0
2006-01-25 11:05:00,86.385,86.401,86.35,86.367,1027299995.0
2006-01-25 11:10:00,86.367,86.39,86.333,86.35,1042000001.0
2006-01-25 11:15:00,86.34,86.359,86.284,86.303,740500000.0
2006-01-25 11:20:00,86.305,86.351,86.275,86.338,993499999.0
2006-01-25 11:25:00,86.327,86.354,86.305,86.347,1133099998.0
2006-01-25 11:30:00,86.346,86.346,86.294,86.332,994599992.0
2006-01-25 11:35:00,86.338,86.35,86.305,86.335,1132099983.0
2006-01-25 11:40:00,86.289,86.386,86.289,86.354,939000001.0
2006-01-25 11:45:00,86.363,86.41,86.346,86.395,1143499999.0
2006-01-25 11:50:00,86.368,86.393,86.339,86.376,884900006.0
2006-01-25 11:55:00,86.379,86.403,86.34,86.351,921799998.0
2006-01-25 12:00:00,86.323,86.398,86.323,86.38,1069300000.0
2006-01-25 12:05:00,86.378,86.388,86.338,86.358,1053900002.0
2006-01-25 12:10:00,86.353,86.4,86.344,86.377,754100001.0
2006-01-25 12:15:00,86.398,86.415,86.367,86.377,782699995.0
2006-01-25 12:20:00,86.354,86.38,86.296,86.298,874600003.0
2006-01-25 12:25:00,86.324,86.378,86.306,86.359,1114399990.0
2006-01-25 12:30:00,86.363,86.387,86.33,86.364,1084399995.0
2006-01-25 12:35:00,86.366,86.375,86.324,86.361,941899996.0
2006-01-25 12:40:00,86.352,86.386,86.331,86.371,1125599997.0
2006-01-25 12:45:00,86.386,86.386,86.273,86.357,970999997.0
2006-01-25 12:50:00,86.362,86.387,86.339,86.339,968900003.0
2006-01-25 12:55:00,86.362,86.423,86.339,86.391,536599998.0
2006-01-25 13:00:00,86.406,86.411,86.313,86.367,1042799997.0
2006-01-25 13:05:00,86.35,86.411,86.347,86.368,1029800003.0
2006-01-25 13:10:00,86.397,86.451,86.372,86.43,938799998.0
2006-01-25 13:15:00,86.412,86.449,86.385,86.416,1033300000.0
2006-01-25 13:20:00,86.418,86.451,86.395,86.42,874199992.0
2006-01-25 13:25:00,86.433,86.464,86.399,86.425,1061199994.0
2006-01-25 13:30:00,86.43,86.485,86.41,86.477,845899993.0
2006-01-25 13:35:00,86.48,86.505,86.44,86.484,1083799999.0
2006-01-25 13:40:00,86.498,86.617,86.496,86.572,1050299998.0
2006-01-25 13:45:00,86.572,86.572,86.505,86.55,1156599993.0
2006-01-25 13:50:00,86.518,86.565,86.518,86.538,775599997.0
2006-01-25 13:55:00,86.536,86.556,86.5,86.527,1049000000.0
2006-01-25 14:00:00,86.542,86.565,86.501,86.531,892099999.0
2006-01-25 14:05:00,86.535,86.573,86.51,86.547,1002799998.0
2006-01-25 14:10:00,86.545,86.565,86.527,86.538,1014099992.0
2006-01-25 14:15:00,86.54,86.559,86.504,86.522,933399996.0
2006-01-25 14:20:00,86.51,86.564,86.495,86.564,938200000.0
2006-01-25 14:25:00,86.548,86.574,86.516,86.573,803799999.0
2006-01-25 14:30:00,86.571,86.609,86.55,86.589,946199997.0
2006-01-25 14:35:00,86.604,86.687,86.604,86.636,780499998.0
2006-01-25 14:40:00,86.648,86.667,86.576,86.623,889300001.0
2006-01-25 14:45:00,86.622,86.628,86.562,86.568,932100000.0
2006-01-25 14:50:00,86.564,86.604,86.547,86.585,1034699997.0
2006-01-25 14:55:00,86.601,86.607,86.548,86.589,862699990.0
2006-01-25 15:00:00,86.574,86.634,86.546,86.632,1033999992.0
2006-01-25 15:05:00,86.638,86.679,86.62,86.665,1146500003.0
2006-01-25 15:10:00,86.662,86.696,86.623,86.658,923500007.0
2006-01-25 15:15:00,86.646,86.716,86.642,86.702,777099996.0
2006-01-25 15:20:00,86.719,86.743,86.707,86.732,971499995.0
2006-01-25 15:25:00,86.722,86.753,86.707,86.742,1193799990.0
2006-01-25 15:30:00,86.727,86.768,86.67,86.688,876600001.0
2006-01-25 15:35:00,86.667,86.73,86.667,86.725,872700001.0
2006-01-25 15:40:00,86.705,86.752,86.671,86.73,952599995.0
2006-01-25 15:45:00,86.724,86.797,86.703,86.778,992499997.0
2006-01-25 15:50:00,86.788,86.79,86.748,86.774,800099998.0
2006-01-25 15:55:00,86.766,86.84,86.766,86.802,1098999995.0
2006-01-25 16:00:00,86.81,86.862,86.788,86.819,895899996.0
2006-01-25 16:05:00,86.847,86.852,86.794,86.831,1098800003.0
2006-01-25 16:10:00,86.827,86.97,86.822,86.922,785599996.0
2006-01-25 16:15:00,86.927,86.99,86.912,86.913,1340099989.0
2006-01-25 16:20:00,86.926,86.976,86.914,86.945,881299997.0
2006-01-25 16:25:00,86.952,86.991,86.93,86.955,877000000.0
2006-01-25 16:30:00,86.95,86.985,86.927,86.97,1014400002.0
2006-01-25 16:35:00,86.971,86.989,86.918,86.944,1199799997.0
2006-01-25 16:40:00,86.967,87.017,86.938,87.009,949800000.0
2006-01-25 16:45:00,87.0,87.084,87.0,87.058,750899999.0
2006-01-25 16:50:00,87.067,87.169,87.027,87.146,972099990.0
2006-01-25 16:55:00,87.142,87.162,87.094,87.12,879100004.0
2006-01-25 17:00:00,87.116,87.137,87.078,87.121,869699996.0
2006-01-25 17:05:00,87.103,87.12,87.032,87.032,802100003.0
2006-01-25 17:10:00,87.063,87.117,87.035,87.07,967699996.0
2006-01-25 17:15:00,87.087,87.137,87.067,87.113,900199995.0
2006-01-25 17:20:00,87.103,87.126,87.029,87.032,926600008.0
2006-01-25 17:25:00,87.048,87.097,87.036,87.061,1055799998.0
2006-01-25 17:30:00,87.062,87.088,87.029,87.085,1192199993.0
2006-01-25 17:35:00,87.072,87.092,87.009,87.036,889299997.0
2006-01-25 17:40:00,87.044,87.105,87.024,87.087,1042099996.0
2006-01-25 17:45:00,87.088,87.164,87.069,87.16,698199996.0
2006-01-25 17:50:00,87.156,87.178,87.098,87.168,993499999.0
2006-01-25 17:55:00,87.146,87.176,87.042,87.057,1025199997.0
2006-01-25 18:00:00,87.036,87.094,86.983,87.053,7549599997.0
2006-01-25 18:05:00,87.035,87.099,87.03,87.039,8597299987.0
2006-01-25 18:10:00,87.061,87.153,87.051,87.134,7500299963.0
2006-01-25 18:15:00,87.113,87.185,87.111,87.154,7746599995.0
2006-01-25 18:20:00,87.155,87.173,87.092,87.104,8491199980.0
2006-01-25 18:25:00,87.19,87.23,87.089,87.125,6906699991.0
2006-01-25 18:30:00,87.136,87.172,87.12,87.14,7458299996.0
2006-01-25 18:35:00,87.139,87.16,87.095,87.13,5358899994.0
2006-01-25 18:40:00,87.123,87.153,87.087,87.087,4110799976.0
2006-01-25 18:45:00,87.116,87.148,87.098,87.13,3557899989.0
2006-01-25 18:50:00,87.133,87.183,87.102,87.154,4186199994.0
2006-01-25 18:55:00,87.151,87.181,87.118,87.145,3977899992.0
2006-01-25 19:00:00,87.131,87.164,87.107,87.123,3222299994.0
2006-01-25 19:05:00,87.125,87.162,87.115,87.147,3858899995.0
2006-01-25 19:10:00,87.135,87.257,87.13,87.225,1833799991.0
2006-01-25 19:15:00,87.225,87.246,87.178,87.198,2720799998.0
2006-01-25 19:20:00,87.2,87.215,87.084,87.128,2687799991.0
2006-01-25 19:25:00,87.107,87.144,87.094,87.13,4242399983.0
2006-01-25 19:30:00,87.144,87.144,87.099,87.106,3378499995.0
2006-01-25 19:35:00,87.122,87.15,87.088,87.103,3400599996.0
2006-01-25 19:40:00,87.099,87.138,87.084,87.102,2868700000.0
2006-01-25 19:45:00,87.092,87.142,87.087,87.112,2751799997.0
2006-01-25 19:50:00,87.118,87.176,87.103,87.152,2722100002.0
2006-01-25 19:55:00,87.156,87.189,87.127,87.158,2593399996.0
2006-01-25 20:00:00,87.18,87.232,87.171,87.208,2183800004.0
2006-01-25 20:05:00,87.217,87.232,87.174,87.201,3183799999.0
2006-01-25 20:10:00,87.21,87.234,87.201,87.218,3889100008.0
2006-01-25 20:15:00,87.212,87.257,87.204,87.245,2366899998.0
2006-01-25 20:20:00,87.245,87.267,87.207,87.21,3266100002.0
2006-01-25 20:25:00,87.212,87.236,87.18,87.231,4426499977.0
2006-01-25 20:30:00,87.242,87.281,87.215,87.262,4850499986.0
2006-01-25 20:35:00,87.268,87.277,87.227,87.252,3090699997.0
2006-01-25 20:40:00,87.232,87.25,87.203,87.221,4918599986.0
2006-01-25 20:45:00,87.228,87.228,87.166,87.187,3606699993.0
2006-01-25 20:50:00,87.192,87.206,87.146,87.154,3689499995.0
2006-01-25 20:55:00,87.162,87.168,87.108,87.137,5109099992.0
2006-01-25 21:00:00,87.122,87.152,87.1,87.1,3508600000.0
2006-01-25 21:05:00,87.124,87.209,87.096,87.184,3358999982.0
2006-01-25 21:10:00,87.198,87.207,87.153,87.172,2618199994.0
2006-01-25 21:15:00,87.146,87.183,87.1,87.118,4092499978.0
2006-01-25 21:20:00,87.127,87.155,87.091,87.091,4567100003.0
2006-01-25 21:25:00,87.099,87.137,87.095,87.107,2589899995.0
2006-01-25 21:30:00,87.082,87.118,87.058,87.095,1998699990.0
2006-01-25 21:35:00,87.08,87.108,87.041,87.052,1958799998.0
2006-01-25 21:40:00,87.036,87.093,87.036,87.093,2498899987.0
2006-01-25 21:45:00,87.061,87.086,86.971,87.02,1912500002.0
2006-01-25 21:50:00,87.025,87.059,87.012,87.048,1352000002.0
2006-01-25 21:55:00,87.037,87.065,87.018,87.029,1358699997.0
2006-01-25 22:00:00,87.016,87.1,86.985,87.098,3053699990.0
2006-01-25 22:05:00,87.082,87.118,86.984,87.017,1180199991.0
2006-01-25 22:10:00,87.024,87.087,87.01,87.043,1655899995.0
2006-01-25 22:15:00,87.063,87.129,87.041,87.129,1653600010.0
2006-01-25 22:20:00,87.131,87.133,87.005,87.031,1751899996.0
2006-01-25 22:25:00,87.022,87.064,86.998,87.049,1402999999.0
2006-01-25 22:30:00,87.061,87.144,87.035,87.135,2208499995.0
2006-01-25 22:35:00,87.121,87.172,87.098,87.114,1340199994.0
2006-01-25 22:40:00,87.09,87.14,87.087,87.117,1224500000.0
2006-01-25 22:45:00,87.101,87.136,87.03,87.033,1380999993.0
2006-01-25 22:50:00,87.029,87.138,87.021,87.056,1541800001.0
2006-01-25 22:55:00,87.052,87.088,86.99,87.018,1473499993.0
2006-01-25 23:00:00,87.065,87.077,86.982,87.03,1070799994.0
2006-01-25 23:05:00,87.044,87.05,86.997,87.006,867699996.0
2006-01-25 23:10:00,87.043,87.104,87.024,87.07,1094200005.0
2006-01-25 23:15:00,87.077,87.11,87.063,87.074,1158699990.0
2006-01-25 23:20:00,87.074,87.12,87.055,87.108,813199997.0
2006-01-25 23:25:00,87.111,87.13,87.07,87.125,925700002.0
2006-01-25 23:30:00,87.125,87.135,87.084,87.115,1175899999.0
2006-01-25 23:35:00,87.125,87.13,87.012,87.088,818499996.0
2006-01-25 23:40:00,87.069,87.102,87.053,87.08,1139099999.0
2006-01-25 23:45:00,87.087,87.27,87.045,87.24,1095799991.0
2006-01-25 23:50:00,87.112,87.177,87.073,87.177,808600001.0
2006-01-25 23:55:00,87.182,87.182,87.142,87.17,930999998.0
2006-01-26 00:00:00,87.159,87.227,87.119,87.213,876999996.0
2006-01-26 00:05:00,87.217,87.23,87.178,87.209,979399999.0
2006-01-26 00:10:00,87.218,87.242,87.175,87.208,1140099993.0
2006-01-26 00:15:00,87.209,87.229,87.158,87.165,1000000008.0
2006-01-26 00:20:00,87.168,87.205,87.138,87.155,1106800001.0
2006-01-26 00:25:00,87.182,87.215,87.146,87.195,992999993.0
2006-01-26 00:30:00,87.162,87.205,87.142,87.174,951599995.0
2006-01-26 00:35:00,87.192,87.2,87.157,87.163,872499999.0
2006-01-26 00:40:00,87.18,87.202,87.144,87.179,1154699998.0
2006-01-26 00:45:00,87.167,87.2,87.162,87.2,683899993.0
2006-01-26 00:50:00,87.193,87.202,87.168,87.168,758900001.0
2006-01-26 00:55:00,87.182,87.197,87.153,87.166,1115199996.0
2006-01-26 01:00:00,87.174,87.202,87.147,87.167,909099994.0
2006-01-26 01:05:00,87.166,87.18,87.126,87.143,976100002.0
2006-01-26 01:10:00,87.122,87.156,87.118,87.152,946099995.0
2006-01-26 01:15:00,87.153,87.188,87.135,87.186,996999998.0
2006-01-26 01:20:00,87.159,87.212,87.157,87.179,917900001.0
2006-01-26 01:25:00,87.203,87.211,87.157,87.182,1095399993.0
2006-01-26 01:30:00,87.168,87.203,87.134,87.185,885700004.0
2006-01-26 01:35:00,87.175,87.187,87.151,87.152,821399997.0
2006-01-26 01:40:00,87.17,87.176,87.129,87.16,865299993.0
2006-01-26 01:45:00,87.163,87.163,87.096,87.109,960299996.0
2006-01-26 01:50:00,87.091,87.169,87.084,87.138,955399995.0
2006-01-26 01:55:00,87.149,87.213,87.145,87.176,1008699995.0
2006-01-26 02:00:00,87.16,87.175,87.086,87.098,832899999.0
2006-01-26 02:05:00,87.112,87.142,87.097,87.142,743999993.0
2006-01-26 02:10:00,87.133,87.15,87.115,87.136,908099999.0
2006-01-26 02:15:00,87.14,87.145,87.049,87.049,1207999997.0
2006-01-26 02:20:00,87.072,87.085,87.042,87.069,1100700001.0
2006-01-26 02:25:00,87.057,87.08,87.013,87.04,974899995.0
2006-01-26 02:30:00,87.064,87.089,87.023,87.036,888799998.0
2006-01-26 02:35:00,87.042,87.057,87.012,87.012,935400005.0
2006-01-26 02:40:00,87.053,87.059,87.003,87.025,919499996.0
2006-01-26 02:45:00,87.016,87.05,86.987,86.998,892800005.0
2006-01-26 02:50:00,86.976,87.0,86.968,86.998,1093299990.0
2006-01-26 02:55:00,87.007,87.057,86.988,87.038,899699990.0
2006-01-26 03:00:00,87.053,87.094,87.029,87.092,684700001.0
2006-01-26 03:05:00,87.097,87.116,87.038,87.055,971700003.0
2006-01-26 03:10:00,87.058,87.091,87.032,87.068,1033599998.0
2006-01-26 03:15:00,87.088,87.092,87.032,87.09,1035300000.0
2006-01-26 03:20:00,87.095,87.095,86.971,86.989,981299999.0
2006-01-26 03:25:00,86.987,87.039,86.986,87.017,932099997.0
2006-01-26 03:30:00,87.042,87.081,87.022,87.046,1042499995.0
2006-01-26 03:35:00,87.06,87.117,87.035,87.095,946200004.0
2006-01-26 03:40:00,87.096,87.114,87.05,87.086,1175000002.0
2006-01-26 03:45:00,87.097,87.111,87.06,87.082,861999995.0
2006-01-26 03:50:00,87.075,87.094,87.047,87.049,736299998.0
2006-01-26 03:55:00,87.063,87.092,87.046,87.087,865700007.0
2006-01-26 04:00:00,87.087,87.1,87.034,87.065,807500004.0
2006-01-26 04:05:00,87.093,87.125,87.045,87.101,778900005.0
2006-01-26 04:10:00,87.106,87.14,87.082,87.114,878799994.0
2006-01-26 04:15:00,87.102,87.157,87.102,87.131,1002900005.0
2006-01-26 04:20:00,87.122,87.16,87.113,87.152,870099998.0
2006-01-26 04:25:00,87.152,87.154,87.106,87.108,939099998.0
2006-01-26 04:30:00,87.131,87.131,87.091,87.091,931099996.0
2006-01-26 04:35:00,87.115,87.127,87.078,87.103,766499999.0
2006-01-26 04:40:00,87.097,87.129,87.082,87.129,1128699994.0
2006-01-26 04:45:00,87.12,87.123,87.07,87.087,976299998.0
2006-01-26 04:50:00,87.076,87.115,87.07,87.115,1101800008.0
2006-01-26 04:55:00,87.11,87.135,87.083,87.13,805899997.0
2006-01-26 05:00:00,87.143,87.143,87.097,87.121,947499998.0
2006-01-26 05:05:00,87.09,87.137,87.07,87.105,1222899991.0
2006-01-26 05:10:00,87.086,87.112,87.057,87.077,844600003.0
2006-01-26 05:15:00,87.1,87.11,87.062,87.079,1033200003.0
2006-01-26 05:20:00,87.098,87.125,87.083,87.115,1007500003.0
2006-01-26 05:25:00,87.111,87.122,87.065,87.096,966500007.0
2006-01-26 05:30:00,87.092,87.115,87.022,87.077,773200001.0
2006-01-26 05:35:00,87.078,87.099,87.043,87.087,1285199998.0
2006-01-26 05:40:00,87.085,87.131,87.065,87.116,696900001.0
2006-01-26 05:45:00,87.105,87.171,87.105,87.128,835400002.0
2006-01-26 05:50:00,87.147,87.166,87.1,87.123,1018699985.0
2006-01-26 05:55:00,87.11,87.162,87.103,87.136,829199998.0
2006-01-26 06:00:00,87.128,87.166,87.112,87.159,1052499991.0
2006-01-26 06:05:00,87.145,87.209,87.132,87.199,821599997.0
2006-01-26 06:10:00,87.194,87.214,87.164,87.174,797500001.0
2006-01-26 06:15:00,87.18,87.22,87.175,87.182,884899994.0
2006-01-26 06:20:00,87.198,87.219,87.152,87.167,873800003.0
2006-01-26 06:25:00,87.161,87.185,87.139,87.16,1004499991.0
2006-01-26 06:30:00,87.155,87.195,87.155,87.184,663300001.0
2006-01-26 06:35:00,87.171,87.198,87.147,87.152,802500000.0
2006-01-26 06:40:00,87.174,87.232,87.158,87.21,840900002.0
2006-01-26 06:45:00,87.237,87.24,87.196,87.223,866799999.0
2006-01-26 06:50:00,87.199,87.227,87.168,87.197,883799997.0
2006-01-26 06:55:00,87.197,87.217,87.168,87.203,699199991.0
2006-01-26 07:00:00,87.212,87.235,87.194,87.222,981799991.0
2006-01-26 07:05:00,87.204,87.239,87.197,87.21,746300002.0
2006-01-26 07:10:00,87.217,87.242,87.198,87.223,811999999.0
2006-01-26 07:15:00,87.221,87.24,87.187,87.218,1101599994.0
2006-01-26 07:20:00,87.2,87.233,87.177,87.205,840099995.0
2006-01-26 07:25:00,87.203,87.23,87.185,87.213,1094099995.0
2006-01-26 07:30:00,87.19,87.225,87.175,87.2,789299999.0
2006-01-26 07:35:00,87.198,87.229,87.179,87.182,830399998.0
2006-01-26 07:40:00,87.169,87.213,87.169,87.192,712599996.0
2006-01-26 07:45:00,87.18,87.22,87.149,87.213,1012499994.0
2006-01-26 07:50:00,87.206,87.25,87.171,87.24,700799996.0
2006-01-26 07:55:00,87.228,87.254,87.201,87.232,762399992.0
2006-01-26 08:00:00,87.242,87.257,87.203,87.213,926599995.0
2006-01-26 08:05:00,87.235,87.24,87.188,87.209,896700000.0
2006-01-26 08:10:00,87.213,87.248,87.188,87.24,1049999991.0
2006-01-26 08:15:00,87.243,87.257,87.196,87.21,931500003.0
2006-01-26 08:20:00,87.226,87.238,87.2,87.237,930799995.0
2006-01-26 08:25:00,87.199,87.237,87.173,87.195,1146100005.0
2006-01-26 08:30:00,87.192,87.216,87.162,87.183,932499998.0
2006-01-26 08:35:00,87.201,87.225,87.175,87.194,725100002.0
2006-01-26 08:40:00,87.185,87.212,87.175,87.205,1035599994.0
2006-01-26 08:45:00,87.205,87.22,87.185,87.22,1011900001.0
2006-01-26 08:50:00,87.221,87.262,87.188,87.24,872500000.0
2006-01-26 08:55:00,87.206,87.25,87.206,87.244,670999995.0
2006-01-26 09:00:00,87.241,87.258,87.219,87.247,1031100002.0
2006-01-26 09:05:00,87.265,87.284,87.22,87.271,821999999.0
2006-01-26 09:10:00,87.259,87.281,87.237,87.263,771099997.0
2006-01-26 09:15:00,87.25,87.273,87.234,87.234,987699998.0
2006-01-26 09:20:00,87.258,87.281,87.21,87.243,791199997.0
2006-01-26 09:25:00,87.256,87.263,87.196,87.217,976599991.0
2006-01-26 09:30:00,87.214,87.238,87.179,87.209,798399995.0
2006-01-26 09:35:00,87.199,87.222,87.151,87.173,847199999.0
2006-01-26 09:40:00,87.166,87.205,87.151,87.193,1042999998.0
2006-01-26 09:45:00,87.178,87.215,87.161,87.19,963799999.0
2006-01-26 09:50:00,87.182,87.204,87.158,87.176,828199999.0
2006-01-26 09:55:00,87.164,87.209,87.096,87.191,1192100001.0
2006-01-26 10:00:00,87.183,87.201,87.156,87.178,740100000.0
2006-01-26 10:05:00,87.172,87.172,87.123,87.126,1076199994.0
2006-01-26 10:10:00,87.152,87.206,87.142,87.19,777799999.0
2006-01-26 10:15:00,87.19,87.214,87.153,87.193,803800004.0
2006-01-26 10:20:00,87.225,87.274,87.215,87.237,982200002.0
2006-01-26 10:25:00,87.243,87.272,87.225,87.23,1107299996.0
2006-01-26 10:30:00,87.209,87.232,87.17,87.22,871100003.0
2006-01-26 10:35:00,87.226,87.259,87.193,87.224,901500002.0
2006-01-26 10:40:00,87.217,87.241,87.185,87.206,1051599992.0
2006-01-26 10:45:00,87.198,87.22,87.173,87.212,880600004.0
2006-01-26 10:50:00,87.22,87.251,87.187,87.251,1161799998.0
2006-01-26 10:55:00,87.262,87.279,87.225,87.265,1127099999.0
2006-01-26 11:00:00,87.235,87.276,87.19,87.267,994099997.0
2006-01-26 11:05:00,87.258,87.295,87.226,87.261,789200003.0
2006-01-26 11:10:00,87.272,87.284,87.225,87.263,1057400001.0
2006-01-26 11:15:00,87.287,87.314,87.267,87.289,924499992.0
2006-01-26 11:20:00,87.279,87.331,87.268,87.33,902799996.0
2006-01-26 11:25:00,87.337,87.342,87.279,87.315,1024799989.0
2006-01-26 11:30:00,87.315,87.315,87.265,87.315,948199996.0
2006-01-26 11:35:00,87.308,87.342,87.3,87.34,1288899998.0
2006-01-26 11:40:00,87.322,87.356,87.295,87.32,900200005.0
2006-01-26 11:45:00,87.323,87.376,87.319,87.36,1154800005.0
2006-01-26 11:50:00,87.364,87.392,87.347,87.363,1069500003.0
2006-01-26 11:55:00,87.356,87.421,87.349,87.414,934400002.0
2006-01-26 12:00:00,87.401,87.429,87.346,87.365,809399996.0
2006-01-26 12:05:00,87.367,87.39,87.32,87.366,820300004.0
2006-01-26 12:10:00,87.356,87.376,87.317,87.339,930499989.0
2006-01-26 12:15:00,87.338,87.363,87.311,87.334,950799990.0
2006-01-26 12:20:00,87.339,87.399,87.328,87.366,1000199990.0
2006-01-26 12:25:00,87.379,87.406,87.349,87.379,1008700004.0
2006-01-26 12:30:00,87.376,87.402,87.352,87.352,991399995.0
2006-01-26 12:35:00,87.372,87.394,87.344,87.391,1038699995.0
2006-01-26 12:40:00,87.397,87.471,87.379,87.401,916299995.0
2006-01-26 12:45:00,87.407,87.448,87.394,87.435,986700006.0
2006-01-26 12:50:00,87.418,87.44,87.366,87.393,907799995.0
2006-01-26 12:55:00,87.388,87.398,87.338,87.358,812699999.0
2006-01-26 13:00:00,87.353,87.37,87.325,87.357,919000003.0
2006-01-26 13:05:00,87.331,87.39,87.318,87.371,1087699993.0
2006-01-26 13:10:00,87.376,87.389,87.349,87.365,728799998.0
2006-01-26 13:15:00,87.365,87.44,87.35,87.405,1098399998.0
2006-01-26 13:20:00,87.415,87.444,87.406,87.435,1097899995.0
2006-01-26 13:25:00,87.435,87.455,87.418,87.437,951999996.0
2006-01-26 13:30:00,87.44,87.453,87.392,87.42,1038400001.0
2006-01-26 13:35:00,87.438,87.446,87.381,87.391,1030599997.0
2006-01-26 13:40:00,87.398,87.426,87.362,87.406,1074600000.0
2006-01-26 13:45:00,87.394,87.413,87.372,87.383,1078799991.0
2006-01-26 13:50:00,87.377,87.405,87.356,87.387,825999998.0
2006-01-26 13:55:00,87.378,87.434,87.332,87.434,1099099994.0
2006-01-26 14:00:00,87.432,87.432,87.357,87.386,1059400001.0
2006-01-26 14:05:00,87.39,87.407,87.36,87.37,1167299992.0
2006-01-26 14:10:00,87.356,87.378,87.323,87.323,729000005.0
2006-01-26 14:15:00,87.338,87.373,87.322,87.357,1029299996.0
2006-01-26 14:20:00,87.359,87.367,87.327,87.364,1005500000.0
2006-01-26 14:25:00,87.351,87.384,87.332,87.372,903499998.0
2006-01-26 14:30:00,87.336,87.424,87.326,87.403,849299996.0
2006-01-26 14:35:00,87.419,87.433,87.384,87.415,970799992.0
2006-01-26 14:40:00,87.393,87.41,87.322,87.377,878099997.0
2006-01-26 14:45:00,87.374,87.434,87.371,87.382,1203500000.0
2006-01-26 14:50:00,87.38,87.42,87.372,87.41,765699999.0
2006-01-26 14:55:00,87.389,87.45,87.389,87.431,837700005.0
2006-01-26 15:00:00,87.433,87.478,87.414,87.433,1003399991.0
2006-01-26 15:05:00,87.443,87.45,87.355,87.394,1110199999.0
2006-01-26 15:10:00,87.41,87.449,87.4,87.422,1043900001.0
2006-01-26 15:15:00,87.399,87.498,87.399,87.474,994299995.0
2006-01-26 15:20:00,87.487,87.495,87.449,87.453,858099995.0
2006-01-26 15:25:00,87.467,87.487,87.44,87.465,1003099995.0
2006-01-26 15:30:00,87.443,87.535,87.417,87.487,819799993.0
2006-01-26 15:35:00,87.467,87.547,87.456,87.46,935199998.0
2006-01-26 15:40:00,87.47,87.517,87.4,87.4,1169799992.0
2006-01-26 15:45:00,87.419,87.486,87.388,87.45,986600007.0
2006-01-26 15:50:00,87.436,87.452,87.4,87.428,849899999.0
2006-01-26 15:55:00,87.424,87.453,87.41,87.418,1154600004.0
2006-01-26 16:00:00,87.418,87.446,87.383,87.409,673200001.0
2006-01-26 16:05:00,87.435,87.438,87.367,87.397,1218000001.0
2006-01-26 16:10:00,87.385,87.42,87.366,87.385,687799997.0
2006-01-26 16:15:00,87.383,87.419,87.362,87.391,1095299989.0
2006-01-26 16:20:00,87.388,87.407,87.326,87.341,1013399997.0
2006-01-26 16:25:00,87.34,87.37,87.32,87.34,865499998.0
2006-01-26 16:30:00,87.336,87.382,87.279,87.319,1177800000.0
2006-01-26 16:35:00,87.312,87.312,87.245,87.27,923100001.0
2006-01-26 16:40:00,87.256,87.29,87.246,87.266,936100000.0
2006-01-26 16:45:00,87.262,87.286,87.247,87.254,916200003.0
2006-01-26 16:50:00,87.256,87.273,87.227,87.247,873800003.0
2006-01-26 16:55:00,87.238,87.303,87.228,87.282,867999993.0
2006-01-26 17:00:00,87.286,87.298,87.182,87.186,1038100000.0
2006-01-26 17:05:00,87.16,87.237,87.16,87.231,1032999997.0
2006-01-26 17:10:00,87.238,87.279,87.199,87.263,917899997.0
2006-01-26 17:15:00,87.275,87.338,87.246,87.311,897799996.0
2006-01-26 17:20:00,87.309,87.339,87.288,87.31,1062599993.0
2006-01-26 17:25:00,87.323,87.361,87.306,87.346,1237500001.0
2006-01-26 17:30:00,87.359,87.504,87.347,87.504,922500002.0
2006-01-26 17:35:00,87.482,87.532,87.451,87.466,846399999.0
2006-01-26 17:40:00,87.471,87.513,87.442,87.513,1023899999.0
2006-01-26 17:45:00,87.49,87.548,87.481,87.53,826900002.0
2006-01-26 17:50:00,87.529,87.566,87.498,87.548,919200005.0
2006-01-26 17:55:00,87.529,87.564,87.522,87.54,1239799996.0
2006-01-26 18:00:00,87.511,87.64,87.511,87.545,6490099968.0
2006-01-26 18:05:00,87.542,87.575,87.477,87.518,9209499993.0
2006-01-26 18:10:00,87.498,87.551,87.488,87.543,6901999982.0
2006-01-26 18:15:00,87.555,87.561,87.46,87.545,6290199989.0
2006-01-26 18:20:00,87.529,87.58,87.46,87.562,8750999960.0
2006-01-26 18:25:00,87.558,87.579,87.497,87.534,7025400002.0
2006-01-26 18:30:00,87.527,87.566,87.514,87.525,7058099998.0
2006-01-26 18:35:00,87.526,87.567,87.504,87.539,5709399988.0
2006-01-26 18:40:00,87.552,87.607,87.52,87.571,4640099990.0
2006-01-26 18:45:00,87.604,87.616,87.557,87.578,4290400009.0
2006-01-26 18:50:00,87.595,87.624,87.56,87.59,4124699997.0
2006-01-26 18:55:00,87.573,87.595,87.504,87.534,4048899996.0
2006-01-26 19:00:00,87.521,87.566,87.512,87.553,3175899986.0
2006-01-26 19:05:00,87.534,87.549,87.486,87.513,3228400001.0
2006-01-26 19:10:00,87.494,87.512,87.409,87.435,1790499993.0
2006-01-26 19:15:00,87.434,87.458,87.419,87.457,3004600001.0
2006-01-26 19:20:00,87.458,87.519,87.442,87.468,3340299981.0
2006-01-26 19:25:00,87.49,87.525,87.474,87.517,4275500001.0
2006-01-26 19:30:00,87.502,87.54,87.461,87.483,3480799991.0
2006-01-26 19:35:00,87.484,87.497,87.4,87.417,3333199999.0
2006-01-26 19:40:00,87.412,87.44,87.393,87.427,3312899988.0
2006-01-26 19:45:00,87.409,87.463,87.408,87.432,2822599998.0
2006-01-26 19:50:00,87.435,87.515,87.423,87.508,2732099990.0
2006-01-26 19:55:00,87.497,87.553,87.481,87.533,2390899995.0
2006-01-26 20:00:00,87.54,87.581,87.504,87.548,2674199996.0
2006-01-26 20:05:00,87.563,87.62,87.532,87.583,2960600000.0
2006-01-26 20:10:00,87.566,87.591,87.523,87.55,4205599982.0
2006-01-26 20:15:00,87.538,87.595,87.538,87.545,2388399992.0
2006-01-26 20:20:00,87.551,87.551,87.467,87.467,2692699999.0
2006-01-26 20:25:00,87.479,87.524,87.467,87.489,4742600004.0
2006-01-26 20:30:00,87.496,87.544,87.492,87.53,4982599995.0
2006-01-26 20:35:00,87.532,87.569,87.524,87.526,3037800005.0
2006-01-26 20:40:00,87.529,87.55,87.502,87.51,5159199997.0
2006-01-26 20:45:00,87.535,87.591,87.513,87.564,3649199994.0
2006-01-26 20:50:00,87.582,87.594,87.54,87.555,3317799989.0
2006-01-26 20:55:00,87.575,87.585,87.518,87.529,5167799995.0
2006-01-26 21:00:00,87.545,87.573,87.511,87.555,3445599991.0
2006-01-26 21:05:00,87.547,87.592,87.519,87.571,2944099997.0
2006-01-26 21:10:00,87.566,87.606,87.546,87.593,2823399991.0
2006-01-26 21:15:00,87.592,87.611,87.501,87.509,4403699993.0
2006-01-26 21:20:00,87.526,87.589,87.518,87.531,4965499998.0
2006-01-26 21:25:00,87.553,87.58,87.531,87.557,2925999997.0
2006-01-26 21:30:00,87.528,87.55,87.473,87.487,1706599992.0
2006-01-26 21:35:00,87.503,87.514,87.457,87.463,1798899995.0
2006-01-26 21:40:00,87.445,87.52,87.445,87.506,2212899998.0
2006-01-26 21:45:00,87.495,87.525,87.47,87.497,1896999995.0
2006-01-26 21:50:00,87.496,87.52,87.469,87.507,1388699990.0
2006-01-26 21:55:00,87.486,87.518,87.479,87.514,1243399990.0
2006-01-26 22:00:00,87.515,87.55,87.493,87.531,3029499991.0
2006-01-26 22:05:00,87.508,87.534,87.481,87.481,1239999998.0
2006-01-26 22:10:00,87.503,87.514,87.464,87.475,1672699986.0
2006-01-26 22:15:00,87.495,87.5,87.397,87.426,1613800009.0
2006-01-26 22:20:00,87.42,87.447,87.38,87.431,1441900009.0
2006-01-26 22:25:00,87.435,87.487,87.416,87.486,1651499995.0
2006-01-26 22:30:00,87.47,87.511,87.432,87.481,2212399993.0
2006-01-26 22:35:00,87.48,87.504,87.392,87.412,1161800004.0
2006-01-26 22:40:00,87.41,87.42,87.366,87.378,1553499993.0
2006-01-26 22:45:00,87.403,87.466,87.38,87.428,1510200004.0
2006-01-26 22:50:00,87.448,87.465,87.405,87.43,1626399991.0
2006-01-26 22:55:00,87.447,87.469,87.392,87.418,1821099994.0
2006-01-26 23:00:00,87.467,87.472,87.414,87.43,1100399993.0
2006-01-26 23:05:00,87.428,87.465,87.416,87.438,849799994.0
2006-01-26 23:10:00,87.456,87.475,87.438,87.472,844499997.0
2006-01-26 23:15:00,87.473,87.486,87.434,87.448,976099998.0
2006-01-26 23:20:00,87.456,87.481,87.421,87.468,928899999.0
2006-01-26 23:25:00,87.45,87.481,87.431,87.468,859300000.0
2006-01-26 23:30:00,87.448,87.479,87.43,87.441,974800000.0
2006-01-26 23:35:00,87.441,87.471,87.374,87.423,970599989.0
2006-01-26 23:40:00,87.429,87.453,87.388,87.415,1120400004.0
2006-01-26 23:45:00,87.414,87.449,87.388,87.405,1056899999.0
2006-01-26 23:50:00,87.418,87.429,87.337,87.34,602700004.0
2006-01-26 23:55:00,87.364,87.396,87.349,87.38,832000005.0
2006-01-27 00:00:00,87.366,87.413,87.338,87.377,998799997.0
2006-01-27 00:05:00,87.388,87.432,87.365,87.398,901100000.0
2006-01-27 00:10:00,87.39,87.463,87.389,87.443,1210299999.0
2006-01-27 00:15:00,87.442,87.485,87.417,87.451,1074400003.0
2006-01-27 00:20:00,87.443,87.499,87.417,87.455,1142100001.0
2006-01-27 00:25:00,87.471,87.484,87.415,87.448,1051900000.0
2006-01-27 00:30:00,87.428,87.474,87.415,87.451,728400005.0
2006-01-27 00:35:00,87.455,87.494,87.44,87.494,1062299996.0
2006-01-27 00:40:00,87.476,87.497,87.41,87.483,862699996.0
2006-01-27 00:45:00,87.486,87.515,87.454,87.49,679699996.0
2006-01-27 00:50:00,87.491,87.515,87.474,87.486,895699996.0
2006-01-27 00:55:00,87.503,87.515,87.433,87.46,835100003.0
2006-01-27 01:00:00,87.477,87.499,87.444,87.465,916000003.0
2006-01-27 01:05:00,87.474,87.503,87.449,87.481,856599995.0
2006-01-27 01:10:00,87.485,87.485,87.401,87.425,1045299991.0
2006-01-27 01:15:00,87.402,87.44,87.396,87.435,1013400001.0
2006-01-27 01:20:00,87.404,87.43,87.394,87.419,917300001.0
2006-01-27 01:25:00,87.413,87.463,87.41,87.443,874699999.0
2006-01-27 01:30:00,87.462,87.462,87.366,87.389,964299996.0
2006-01-27 01:35:00,87.402,87.402,87.322,87.345,665700001.0
2006-01-27 01:40:00,87.356,87.393,87.341,87.361,950599998.0
2006-01-27 01:45:00,87.37,87.453,87.353,87.431,1050199996.0
2006-01-27 01:50:00,87.44,87.497,87.432,87.48,978299999.0
2006-01-27 01:55:00,87.477,87.567,87.474,87.52,741499991.0
2006-01-27 02:00:00,87.523,87.596,87.511,87.595,904499993.0
2006-01-27 02:05:00,87.592,87.614,87.564,87.566,947900003.0
2006-01-27 02:10:00,87.567,87.573,87.488,87.526,1077699995.0
2006-01-27 02:15:00,87.513,87.539,87.4,87.419,1028900004.0
2006-01-27 02:20:00,87.421,87.441,87.39,87.403,905999996.0
2006-01-27 02:25:00,87.372,87.435,87.363,87.377,1119300005.0
2006-01-27 02:30:00,87.382,87.419,87.366,87.412,885099996.0
2006-01-27 02:35:00,87.407,87.414,87.293,87.301,988899993.0
2006-01-27 02:40:00,87.335,87.368,87.32,87.333,1034199997.0
2006-01-27 02:45:00,87.356,87.412,87.336,87.39,914900002.0
2006-01-27 02:50:00,87.403,87.423,87.376,87.376,835500007.0
2006-01-27 02:55:00,87.384,87.435,87.364,87.409,920199994.0
2006-01-27 03:00:00,87.386,87.459,87.386,87.426,916600003.0
2006-01-27 03:05:00,87.402,87.463,87.402,87.416,930100002.0
2006-01-27 03:10:00,87.426,87.449,87.392,87.406,1112900001.0
2006-01-27 03:15:00,87.406,87.434,87.391,87.413,865799999.0
2006-01-27 03:20:00,87.418,87.426,87.382,87.412,845299997.0
2006-01-27 03:25:00,87.396,87.455,87.389,87.403,1197500005.0
2006-01-27 03:30:00,87.412,87.428,87.345,87.39,1098099994.0
2006-01-27 03:35:00,87.365,87.394,87.35,87.369,1077899997.0
2006-01-27 03:40:00,87.378,87.426,87.357,87.415,1168599994.0
2006-01-27 03:45:00,87.417,87.418,87.385,87.401,892600000.0
2006-01-27 03:50:00,87.393,87.456,87.356,87.43,842000001.0
2006-01-27 03:55:00,87.424,87.445,87.393,87.408,1104199998.0
2006-01-27 04:00:00,87.413,87.435,87.384,87.399,1098199989.0
2006-01-27 04:05:00,87.421,87.44,87.394,87.404,786400005.0
2006-01-27 04:10:00,87.422,87.425,87.364,87.383,947000000.0
2006-01-27 04:15:00,87.38,87.395,87.354,87.368,962999989.0
2006-01-27 04:20:00,87.363,87.394,87.344,87.349,823199997.0
2006-01-27 04:25:00,87.341,87.372,87.328,87.349,789400004.0
2006-01-27 04:30:00,87.375,87.393,87.335,87.339,1127600006.0
2006-01-27 04:35:00,87.365,87.39,87.347,87.365,858300002.0
2006-01-27 04:40:00,87.357,87.378,87.338,87.349,991599995.0
2006-01-27 04:45:00,87.344,87.38,87.33,87.364,853299997.0
2006-01-27 04:50:00,87.357,87.377,87.329,87.362,1299999992.0
2006-01-27 04:55:00,87.356,87.389,87.339,87.358,903899997.0
2006-01-27 05:00:00,87.379,87.388,87.357,87.387,906899997.0
2006-01-27 05:05:00,87.387,87.405,87.349,87.397,899199999.0
2006-01-27 05:10:00,87.373,87.408,87.354,87.382,1078300002.0
2006-01-27 05:15:00,87.393,87.433,87.377,87.406,1027300001.0
2006-01-27 05:20:00,87.408,87.431,87.385,87.425,965599999.0
2006-01-27 05:25:00,87.422,87.454,87.404,87.437,830900002.0
2006-01-27 05:30:00,87.452,87.472,87.423,87.459,1113499990.0
2006-01-27 05:35:00,87.46,87.48,87.436,87.436,895999998.0
2006-01-27 05:40:00,87.429,87.461,87.403,87.434,818299997.0
2006-01-27 05:45:00,87.441,87.445,87.346,87.361,1001699992.0
2006-01-27 05:50:00,87.366,87.437,87.335,87.378,808499998.0
2006-01-27 05:55:00,87.368,87.383,87.327,87.333,785600001.0
2006-01-27 06:00:00,87.322,87.356,87.257,87.271,1134799999.0
2006-01-27 06:05:00,87.275,87.337,87.263,87.316,1038599998.0
2006-01-27 06:10:00,87.308,87.39,87.294,87.38,771300002.0
2006-01-27 06:15:00,87.38,87.39,87.349,87.357,925600002.0
2006-01-27 06:20:00,87.381,87.39,87.339,87.349,991000000.0
2006-01-27 06:25:00,87.338,87.417,87.292,87.392,885400004.0
2006-01-27 06:30:00,87.388,87.413,87.333,87.375,754999998.0
2006-01-27 06:35:00,87.366,87.421,87.365,87.391,1081599994.0
2006-01-27 06:40:00,87.394,87.441,87.358,87.42,843699993.0
2006-01-27 06:45:00,87.41,87.429,87.369,87.402,572399999.0
2006-01-27 06:50:00,87.413,87.437,87.386,87.413,1002299995.0
2006-01-27 06:55:00,87.397,87.438,87.394,87.432,871899995.0
2006-01-27 07:00:00,87.407,87.407,87.346,87.375,731700000.0
2006-01-27 07:05:00,87.377,87.41,87.359,87.382,1050700001.0
2006-01-27 07:10:00,87.383,87.388,87.292,87.3,840300000.0
2006-01-27 07:15:00,87.285,87.339,87.283,87.339,1063599992.0
2006-01-27 07:20:00,87.314,87.394,87.307,87.378,866099991.0
2006-01-27 07:25:00,87.375,87.493,87.33,87.471,1142699994.0
2006-01-27 07:30:00,87.498,87.528,87.42,87.469,907099996.0
2006-01-27 07:35:00,87.471,87.496,87.425,87.443,993699997.0
2006-01-27 07:40:00,87.461,87.516,87.446,87.487,753700000.0
2006-01-27 07:45:00,87.461,87.523,87.42,87.486,923900001.0
2006-01-27 07:50:00,87.47,87.527,87.441,87.505,1088500001.0
2006-01-27 07:55:00,87.505,87.525,87.446,87.5,898799997.0
2006-01-27 08:00:00,87.525,87.537,87.471,87.514,1013999995.0
2006-01-27 08:05:00,87.517,87.529,87.475,87.494,924800004.0
2006-01-27 08:10:00,87.481,87.576,87.475,87.53,874999995.0
2006-01-27 08:15:00,87.505,87.564,87.496,87.544,998500003.0
2006-01-27 08:20:00,87.542,87.559,87.5,87.524,956599995.0
2006-01-27 08:25:00,87.523,87.543,87.495,87.529,882000001.0
2006-01-27 08:30:00,87.544,87.588,87.514,87.579,1229300003.0
2006-01-27 08:35:00,87.566,87.591,87.547,87.56,868500004.0
2006-01-27 08:40:00,87.566,87.594,87.551,87.568,876100005.0
2006-01-27 08:45:00,87.583,87.617,87.566,87.603,947299993.0
2006-01-27 08:50:00,87.614,87.614,87.531,87.545,1003899990.0
2006-01-27 08:55:00,87.552,87.592,87.528,87.557,1130100000.0
2006-01-27 09:00:00,87.541,87.586,87.541,87.567,1058399998.0
2006-01-27 09:05:00,87.584,87.604,87.518,87.555,764600003.0
2006-01-27 09:10:00,87.55,87.55,87.414,87.43,926100004.0
2006-01-27 09:15:00,87.411,87.429,87.364,87.38,737499995.0
2006-01-27 09:20:00,87.395,87.413,87.335,87.353,842699995.0
2006-01-27 09:25:00,87.384,87.394,87.307,87.314,970900001.0
2006-01-27 09:30:00,87.309,87.391,87.307,87.39,839599995.0
2006-01-27 09:35:00,87.398,87.411,87.361,87.373,921999992.0
2006-01-27 09:40:00,87.367,87.42,87.329,87.42,878799999.0
2006-01-27 09:45:00,87.422,87.457,87.403,87.428,989999999.0
2006-01-27 09:50:00,87.431,87.455,87.402,87.408,1013700004.0
2006-01-27 09:55:00,87.391,87.438,87.365,87.408,1162499992.0
2006-01-27 10:00:00,87.392,87.431,87.378,87.402,1022200001.0
2006-01-27 10:05:00,87.399,87.444,87.371,87.434,882899999.0
2006-01-27 10:10:00,87.419,87.462,87.387,87.458,843299998.0
2006-01-27 10:15:00,87.452,87.487,87.419,87.457,798699989.0
2006-01-27 10:20:00,87.455,87.474,87.424,87.436,873799995.0
2006-01-27 10:25:00,87.478,87.522,87.458,87.506,1058800007.0
2006-01-27 10:30:00,87.503,87.547,87.453,87.453,889699996.0
2006-01-27 10:35:00,87.482,87.499,87.459,87.459,938199998.0
2006-01-27 10:40:00,87.457,87.556,87.452,87.519,1208299995.0
2006-01-27 10:45:00,87.527,87.584,87.504,87.57,976699999.0
2006-01-27 10:50:00,87.59,87.59,87.522,87.533,930999995.0
2006-01-27 10:55:00,87.553,87.568,87.519,87.543,1176699997.0
2006-01-27 11:00:00,87.553,87.594,87.494,87.569,1074699999.0
2006-01-27 11:05:00,87.572,87.581,87.523,87.55,903000001.0
2006-01-27 11:10:00,87.541,87.564,87.476,87.516,968400004.0
2006-01-27 11:15:00,87.519,87.574,87.501,87.557,980199988.0
2006-01-27 11:20:00,87.572,87.625,87.559,87.585,817899996.0
2006-01-27 11:25:00,87.595,87.663,87.58,87.663,941600005.0
2006-01-27 11:30:00,87.668,87.71,87.6,87.604,943700000.0
2006-01-27 11:35:00,87.622,87.639,87.563,87.633,985099999.0
2006-01-27 11:40:00,87.585,87.644,87.585,87.603,994699996.0
2006-01-27 11:45:00,87.617,87.69,87.597,87.67,1037400001.0
2006-01-27 11:50:00,87.669,87.701,87.641,87.69,1033200005.0
2006-01-27 11:55:00,87.69,87.7,87.654,87.694,788100002.0
2006-01-27 12:00:00,87.699,87.752,87.688,87.734,928799999.0
2006-01-27 12:05:00,87.73,87.768,87.681,87.744,870499998.0
2006-01-27 12:10:00,87.729,87.758,87.721,87.743,944100002.0
2006-01-27 12:15:00,87.731,87.758,87.709,87.735,697600002.0
2006-01-27 12:20:00,87.722,87.778,87.717,87.743,1051399996.0
2006-01-27 12:25:00,87.766,87.798,87.732,87.787,1048899993.0
2006-01-27 12:30:00,87.77,87.795,87.739,87.747,994499998.0
2006-01-27 12:35:00,87.767,87.774,87.716,87.749,991200004.0
2006-01-27 12:40:00,87.731,87.777,87.724,87.748,949999996.0
2006-01-27 12:45:00,87.778,87.808,87.716,87.755,1085900002.0
2006-01-27 12:50:00,87.767,87.874,87.767,87.861,925499998.0
2006-01-27 12:55:00,87.86,87.969,87.826,87.969,717900007.0
2006-01-27 13:00:00,87.94,87.966,87.854,87.875,736599998.0
2006-01-27 13:05:00,87.878,87.915,87.826,87.84,927699995.0
2006-01-27 13:10:00,87.841,87.883,87.773,87.782,850399992.0
2006-01-27 13:15:00,87.774,87.864,87.758,87.827,1089699992.0
2006-01-27 13:20:00,87.814,87.917,87.814,87.9,1054200007.0
2006-01-27 13:25:00,87.905,87.946,87.897,87.942,1007399996.0
2006-01-27 13:30:00,87.931,87.95,87.908,87.908,1230699999.0
2006-01-27 13:35:00,87.899,87.915,87.819,87.852,1292999992.0
2006-01-27 13:40:00,87.855,87.903,87.832,87.841,1308800003.0
2006-01-27 13:45:00,87.813,87.864,87.79,87.849,1075799997.0
2006-01-27 13:50:00,87.846,87.862,87.759,87.777,942699994.0
2006-01-27 13:55:00,87.763,87.834,87.758,87.805,962099995.0
2006-01-27 14:00:00,87.818,87.84,87.78,87.819,924099996.0
2006-01-27 14:05:00,87.811,87.869,87.779,87.855,822400002.0
2006-01-27 14:10:00,87.855,87.879,87.824,87.859,775599995.0
2006-01-27 14:15:00,87.858,87.89,87.807,87.824,1152599994.0
2006-01-27 14:20:00,87.825,87.852,87.808,87.832,834899996.0
2006-01-27 14:25:00,87.833,87.845,87.787,87.805,754199995.0
2006-01-27 14:30:00,87.78,87.805,87.757,87.768,980300005.0
2006-01-27 14:35:00,87.748,87.78,87.719,87.767,837599990.0
2006-01-27 14:40:00,87.773,87.788,87.728,87.774,959500000.0
2006-01-27 14:45:00,87.766,87.783,87.744,87.756,855700001.0
2006-01-27 14:50:00,87.773,87.812,87.768,87.8,832100000.0
2006-01-27 14:55:00,87.801,87.848,87.786,87.836,713800004.0
2006-01-27 15:00:00,87.822,87.834,87.757,87.791,995899990.0
2006-01-27 15:05:00,87.806,87.824,87.754,87.789,1262799999.0
2006-01-27 15:10:00,87.825,87.841,87.795,87.81,867999993.0
2006-01-27 15:15:00,87.809,87.813,87.71,87.71,968700003.0
2006-01-27 15:20:00,87.727,87.763,87.667,87.669,994199995.0
2006-01-27 15:25:00,87.673,87.695,87.644,87.66,1129099999.0
2006-01-27 15:30:00,87.627,87.725,87.598,87.718,871000006.0
2006-01-27 15:35:00,87.713,87.752,87.672,87.71,1081799993.0
2006-01-27 15:40:00,87.719,87.756,87.656,87.685,1014300002.0
2006-01-27 15:45:00,87.686,87.713,87.629,87.683,1116599996.0
2006-01-27 15:50:00,87.702,87.719,87.64,87.677,1122499994.0
2006-01-27 15:55:00,87.665,87.72,87.602,87.602,868000000.0
2006-01-27 16:00:00,87.596,87.704,87.592,87.689,917000009.0
2006-01-27 16:05:00,87.692,87.745,87.662,87.711,1161599992.0
2006-01-27 16:10:00,87.716,87.745,87.673,87.714,862899996.0
2006-01-27 16:15:00,87.741,87.766,87.712,87.739,1066099997.0
2006-01-27 16:20:00,87.756,87.763,87.725,87.739,1074300001.0
2006-01-27 16:25:00,87.745,87.764,87.719,87.739,1035600000.0
2006-01-27 16:30:00,87.738,87.751,87.693,87.738,888799998.0
2006-01-27 16:35:00,87.744,87.762,87.675,87.675,754600001.0
2006-01-27 16:40:00,87.676,87.737,87.674,87.73,1016100004.0
2006-01-27 16:45:00,87.726,87.737,87.688,87.715,1071899999.0
2006-01-27 16:50:00,87.736,87.842,87.736,87.812,1075199987.0
2006-01-27 16:55:00,87.791,87.822,87.76,87.797,927599993.0
2006-01-27 17:00:00,87.789,87.867,87.776,87.839,1140099997.0
2006-01-27 17:05:00,87.834,87.899,87.821,87.849,909299996.0
2006-01-27 17:10:00,87.893,87.909,87.863,87.881,949700000.0
2006-01-27 17:15:00,87.875,87.911,87.828,87.862,687899999.0
2006-01-27 17:20:00,87.88,87.922,87.841,87.859,1091599992.0
2006-01-27 17:25:00,87.865,87.882,87.837,87.863,1120399993.0
2006-01-27 17:30:00,87.857,87.869,87.783,87.869,733199993.0
2006-01-27 17:35:00,87.865,87.881,87.801,87.819,1021499999.0
2006-01-27 17:40:00,87.852,87.864,87.812,87.859,1100899994.0
2006-01-27 17:45:00,87.852,87.868,87.828,87.844,911099998.0
2006-01-27 17:50:00,87.858,87.869,87.779,87.825,922700000.0
2006-01-27 17:55:00,87.833,87.852,87.785,87.788,897400002.0
2006-01-27 18:00:00,87.76,87.886,87.76,87.858,7310999997.0
2006-01-27 18:05:00,87.87,87.892,87.83,87.84,9179599992.0
2006-01-27 18:10:00,87.845,87.854,87.767,87.823,7105000004.0
2006-01-27 18:15:00,87.801,88.16,87.772,87.837,6579199979.0
2006-01-27 18:20:00,87.838,88.13,87.811,87.836,8165299983.0
2006-01-27 18:25:00,88.08,88.11,87.823,87.872,7123599991.0
2006-01-27 18:30:00,87.848,87.935,87.848,87.909,7328799989.0
2006-01-27 18:35:00,87.904,87.955,87.851,87.941,5292299980.0
2006-01-27 18:40:00,87.955,88.004,87.9,87.975,4553199980.0
2006-01-27 18:45:00,88.012,88.048,87.99,88.007,3939099982.0
2006-01-27 18:50:00,87.994,88.011,87.931,87.98,4267699979.0
2006-01-27 18:55:00,87.996,88.039,87.972,88.032,4134800001.0
2006-01-27 19:00:00,88.036,88.066,88.008,88.066,2962599996.0
2006-01-27 19:05:00,88.069,88.073,88.013,88.033,3677899984.0
2006-01-27 19:10:00,88.041,88.091,88.034,88.074,2290500007.0
2006-01-27 19:15:00,88.079,88.101,88.041,88.069,2804499991.0
2006-01-27 19:20:00,88.063,88.08,87.991,88.023,3306999991.0
2006-01-27 19:25:00,88.047,88.094,88.029,88.054,4340099996.0
2006-01-27 19:30:00,88.053,88.061,88.003,88.044,3730200003.0
2006-01-27 19:35:00,88.031,88.047,88.004,88.023,3413699997.0
2006-01-27 19:40:00,88.042,88.068,88.012,88.028,2757099987.0
2006-01-27 19:45:00,88.035,88.048,87.987,88.018,2889200008.0
2006-01-27 19:50:00,88.017,88.057,87.992,88.024,2836299988.0
2006-01-27 19:55:00,88.038,88.073,88.036,88.041,2844399991.0
2006-01-27 20:00:00,88.05,88.073,87.986,88.037,2025499994.0
2006-01-27 20:05:00,88.047,88.087,88.01,88.056,3404699978.0
2006-01-27 20:10:00,88.057,88.094,88.022,88.09,3818299993.0
2006-01-27 20:15:00,88.075,88.109,88.053,88.087,2238499999.0
2006-01-27 20:20:00,88.083,88.126,88.046,88.105,2785600008.0
2006-01-27 20:25:00,88.094,88.131,88.041,88.041,3961599989.0
2006-01-27 20:30:00,88.054,88.082,88.033,88.061,4734600001.0
2006-01-27 20:35:00,88.073,88.12,88.036,88.036,3138499987.0
2006-01-27 20:40:00,88.055,88.062,88.015,88.035,4850600001.0
2006-01-27 20:45:00,88.035,88.056,88.01,88.018,3543600000.0
2006-01-27 20:50:00,88.038,88.043,87.998,88.013,3568899989.0
2006-01-27 20:55:00,88.018,88.054,87.987,88.051,4988199983.0
2006-01-27 21:00:00,88.042,88.073,87.984,87.984,3625799988.0
2006-01-27 21:05:00,87.975,88.082,87.975,88.082,3194000009.0
2006-01-27 21:10:00,88.084,88.091,88.041,88.057,2357799991.0
2006-01-27 21:15:00,88.068,88.095,88.031,88.065,3794099995.0
2006-01-27 21:20:00,88.088,88.131,88.061,88.109,4735099997.0
2006-01-27 21:25:00,88.092,88.127,88.071,88.096,2683399999.0
2006-01-27 21:30:00,88.103,88.129,88.072,88.125,1734199990.0
2006-01-27 21:35:00,88.11,88.16,88.106,88.137,1811999988.0
2006-01-27 21:40:00,88.13,88.163,88.089,88.12,2500599994.0
2006-01-27 21:45:00,88.097,88.135,88.08,88.104,1828400008.0
2006-01-27 21:50:00,88.107,88.148,88.107,88.131,1465899999.0
2006-01-27 21:55:00,88.135,88.162,88.101,88.113,1316599985.0
2006-01-27 22:00:00,88.108,88.128,88.067,88.086,3150600004.0
2006-01-27 22:05:00,88.084,88.12,88.073,88.073,1169199998.0
2006-01-27 22:10:00,88.087,88.133,88.068,88.093,1726699998.0
2006-01-27 22:15:00,88.094,88.12,88.045,88.052,1509499999.0
2006-01-27 22:20:00,88.047,88.091,88.047,88.078,1620299990.0
2006-01-27 22:25:00,88.078,88.08,88.02,88.039,1823900004.0
2006-01-27 22:30:00,88.061,88.075,87.994,88.052,2648899999.0
2006-01-27 22:35:00,88.039,88.07,88.033,88.04,1197600000.0
2006-01-27 22:40:00,88.06,88.075,88.021,88.043,1197499993.0
2006-01-27 22:45:00,88.038,88.068,88.001,88.043,1726299988.0
2006-01-27 22:50:00,88.04,88.074,88.008,88.022,1591100009.0
2006-01-27 22:55:00,88.039,88.071,87.966,88.036,1580599993.0
2006-01-27 23:00:00,88.033,88.051,87.97,88.0,1070799991.0
2006-01-27 23:05:00,88.012,88.033,87.892,87.895,913399999.0
2006-01-27 23:10:00,87.894,87.915,87.758,87.806,997099996.0
2006-01-27 23:15:00,87.813,87.866,87.802,87.847,980100000.0
2006-01-27 23:20:00,87.849,87.929,87.844,87.908,884199997.0
2006-01-27 23:25:00,87.912,87.94,87.874,87.885,825400001.0
2006-01-27 23:30:00,87.906,87.962,87.876,87.939,1081100002.0
2006-01-27 23:35:00,87.926,87.968,87.881,87.934,1052499997.0
2006-01-27 23:40:00,87.92,87.954,87.805,87.873,1037299999.0
2006-01-27 23:45:00,87.88,87.89,87.852,87.87,830999994.0
2006-01-27 23:50:00,87.88,87.89,87.843,87.885,761999994.0
2006-01-27 23:55:00,87.89,87.89,87.86,87.86,1065699999.0
2006-01-30 00:00:00,87.868,87.914,87.816,87.896,1124100003.0
2006-01-30 00:05:00,87.899,87.908,87.787,87.821,955699992.0
2006-01-30 00:10:00,87.777,87.824,87.768,87.812,1127099998.0
2006-01-30 00:15:00,87.786,87.807,87.757,87.798,1169000001.0
2006-01-30 00:20:00,87.807,87.856,87.766,87.782,804000000.0
2006-01-30 00:25:00,87.804,87.808,87.739,87.769,1092799993.0
2006-01-30 00:30:00,87.773,87.803,87.721,87.722,824999998.0
2006-01-30 00:35:00,87.735,87.745,87.696,87.708,909099997.0
2006-01-30 00:40:00,87.699,87.727,87.681,87.706,861600000.0
2006-01-30 00:45:00,87.711,87.737,87.697,87.728,894400000.0
2006-01-30 00:50:00,87.727,87.74,87.703,87.733,824300002.0
2006-01-30 00:55:00,87.717,87.784,87.716,87.772,818499991.0
2006-01-30 01:00:00,87.779,87.802,87.741,87.77,1011599998.0
2006-01-30 01:05:00,87.783,87.8,87.742,87.789,877200000.0
2006-01-30 01:10:00,87.78,87.802,87.769,87.795,978500004.0
2006-01-30 01:15:00,87.772,87.822,87.756,87.822,1165499995.0
2006-01-30 01:20:00,87.795,87.82,87.743,87.761,896699993.0
2006-01-30 01:25:00,87.77,87.823,87.755,87.815,955000001.0
2006-01-30 01:30:00,87.803,87.832,87.747,87.792,1106799997.0
2006-01-30 01:35:00,87.775,87.791,87.718,87.764,850399995.0
2006-01-30 01:40:00,87.771,87.779,87.721,87.735,869599995.0
2006-01-30 01:45:00,87.755,87.76,87.689,87.712,1051899995.0
2006-01-30 01:50:00,87.714,87.755,87.673,87.706,995899995.0
2006-01-30 01:55:00,87.724,87.751,87.7,87.715,940599999.0
2006-01-30 02:00:00,87.717,87.766,87.704,87.742,918499993.0
2006-01-30 02:05:00,87.753,87.781,87.729,87.765,1171499989.0
2006-01-30 02:10:00,87.764,87.785,87.714,87.752,975499995.0
2006-01-30 02:15:00,87.754,87.78,87.734,87.742,1059900006.0
2006-01-30 02:20:00,87.753,87.799,87.733,87.766,789699999.0
2006-01-30 02:25:00,87.755,87.787,87.738,87.775,1000799999.0
2006-01-30 02:30:00,87.789,87.794,87.747,87.779,887099993.0
2006-01-30 02:35:00,87.784,87.846,87.757,87.83,1029899998.0
2006-01-30 02:40:00,87.85,87.877,87.804,87.865,922700007.0
2006-01-30 02:45:00,87.834,87.865,87.808,87.863,1117099993.0
2006-01-30 02:50:00,87.863,87.873,87.811,87.856,973399990.0
2006-01-30 02:55:00,87.859,87.87,87.815,87.838,938700004.0
2006-01-30 03:00:00,87.847,87.86,87.81,87.86,879200001.0
2006-01-30 03:05:00,87.867,87.881,87.847,87.869,1135699999.0
2006-01-30 03:10:00,87.849,87.865,87.805,87.839,1128699997.0
2006-01-30 03:15:00,87.827,87.875,87.804,87.855,1050699998.0
2006-01-30 03:20:00,87.858,87.95,87.842,87.923,856400005.0
2006-01-30 03:25:00,87.975,88.008,87.938,88.008,1010899995.0
2006-01-30 03:30:00,87.994,88.041,87.95,88.017,1114000006.0
2006-01-30 03:35:00,88.015,88.041,87.958,87.958,933400002.0
2006-01-30 03:40:00,87.935,88.046,87.923,88.043,1105299993.0
2006-01-30 03:45:00,88.041,88.048,87.995,88.036,956199998.0
2006-01-30 03:50:00,88.024,88.031,87.959,88.024,915200004.0
2006-01-30 03:55:00,88.024,88.066,87.991,88.028,819099994.0
2006-01-30 04:00:00,88.015,88.067,87.978,88.0,867999992.0
2006-01-30 04:05:00,88.013,88.016,87.949,87.949,970999998.0
2006-01-30 04:10:00,87.96,87.978,87.939,87.975,936199994.0
2006-01-30 04:15:00,87.952,88.007,87.947,87.985,1199499989.0
2006-01-30 04:20:00,87.993,87.994,87.947,87.992,828499999.0
2006-01-30 04:25:00,87.972,87.993,87.962,87.962,885900004.0
2006-01-30 04:30:00,87.973,88.01,87.958,87.99,1015300000.0
2006-01-30 04:35:00,87.989,88.011,87.97,87.97,737499998.0
2006-01-30 04:40:00,87.975,87.991,87.951,87.967,953499998.0
2006-01-30 04:45:00,87.975,88.005,87.961,87.99,906600002.0
2006-01-30 04:50:00,87.981,87.981,87.933,87.966,1353999987.0
2006-01-30 04:55:00,87.958,87.997,87.938,87.963,830000006.0
2006-01-30 05:00:00,87.978,87.978,87.906,87.93,808799993.0
2006-01-30 05:05:00,87.918,87.94,87.888,87.914,957300004.0
2006-01-30 05:10:00,87.912,87.916,87.868,87.906,1087699998.0
2006-01-30 05:15:00,87.904,87.938,87.887,87.903,991899993.0
2006-01-30 05:20:00,87.888,87.91,87.869,87.905,1044299997.0
2006-01-30 05:25:00,87.903,87.919,87.864,87.902,857799995.0
2006-01-30 05:30:00,87.893,87.913,87.871,87.895,1010599998.0
2006-01-30 05:35:00,87.89,87.963,87.882,87.928,757200001.0
2006-01-30 05:40:00,87.947,87.955,87.864,87.908,944099998.0
2006-01-30 05:45:00,87.913,87.945,87.884,87.884,963600006.0
2006-01-30 05:50:00,87.904,87.921,87.876,87.876,1108700005.0
2006-01-30 05:55:00,87.875,87.92,87.87,87.912,850600004.0
2006-01-30 06:00:00,87.908,87.917,87.863,87.872,1118199997.0
2006-01-30 06:05:00,87.895,87.935,87.87,87.927,850399994.0
2006-01-30 06:10:00,87.908,87.924,87.858,87.877,710500001.0
2006-01-30 06:15:00,87.868,87.888,87.856,87.864,837000002.0
2006-01-30 06:20:00,87.866,87.92,87.866,87.896,1084099999.0
2006-01-30 06:25:00,87.91,87.94,87.886,87.93,761299995.0
2006-01-30 06:30:00,87.928,87.935,87.893,87.915,790000002.0
2006-01-30 06:35:00,87.917,87.922,87.876,87.897,815699997.0
2006-01-30 06:40:00,87.897,87.897,87.858,87.863,951800001.0
2006-01-30 06:45:00,87.871,87.898,87.855,87.887,913700002.0
2006-01-30 06:50:00,87.879,87.898,87.849,87.87,1043899996.0
2006-01-30 06:55:00,87.87,87.887,87.847,87.871,937400001.0
2006-01-30 07:00:00,87.883,87.901,87.856,87.875,686099997.0
2006-01-30 07:05:00,87.891,87.917,87.851,87.905,863400005.0
2006-01-30 07:10:00,87.899,87.927,87.873,87.915,879699998.0
2006-01-30 07:15:00,87.889,87.925,87.869,87.906,924000001.0
2006-01-30 07:20:00,87.913,87.928,87.879,87.911,768700000.0
2006-01-30 07:25:00,87.922,87.972,87.893,87.972,1100200003.0
2006-01-30 07:30:00,87.981,88.008,87.957,87.962,895499994.0
2006-01-30 07:35:00,87.958,87.999,87.956,87.975,850899999.0
2006-01-30 07:40:00,87.967,87.999,87.953,87.99,893100004.0
2006-01-30 07:45:00,87.97,88.006,87.947,87.975,898700013.0
2006-01-30 07:50:00,87.984,88.015,87.942,87.986,802099997.0
2006-01-30 07:55:00,88.004,88.01,87.959,87.978,998699996.0
2006-01-30 08:00:00,87.981,87.991,87.932,87.95,862399998.0
2006-01-30 08:05:00,87.941,87.97,87.919,87.961,1056800002.0
2006-01-30 08:10:00,87.935,87.977,87.925,87.946,856999996.0
2006-01-30 08:15:00,87.956,87.98,87.935,87.953,1025900003.0
2006-01-30 08:20:00,87.945,87.977,87.923,87.941,850299994.0
2006-01-30 08:25:00,87.938,87.998,87.915,87.984,860000002.0
2006-01-30 08:30:00,87.982,88.01,87.973,87.981,1132699989.0
2006-01-30 08:35:00,87.987,88.016,87.965,88.002,899299996.0
2006-01-30 08:40:00,88.001,88.03,87.962,87.995,1079299998.0
2006-01-30 08:45:00,87.978,88.062,87.975,88.045,840100007.0
2006-01-30 08:50:00,88.046,88.058,88.008,88.033,930799995.0
2006-01-30 08:55:00,88.043,88.053,88.014,88.038,1016099999.0
2006-01-30 09:00:00,88.037,88.093,88.02,88.077,1160399994.0
2006-01-30 09:05:00,88.089,88.089,88.051,88.08,917099999.0
2006-01-30 09:10:00,88.08,88.128,88.068,88.094,646800002.0
2006-01-30 09:15:00,88.09,88.126,88.076,88.112,873800000.0
2006-01-30 09:20:00,88.12,88.122,88.028,88.06,877200001.0
2006-01-30 09:25:00,88.078,88.146,88.076,88.118,1012799997.0
2006-01-30 09:30:00,88.11,88.133,88.079,88.1,872299994.0
2006-01-30 09:35:00,88.084,88.124,88.075,88.122,760700005.0
2006-01-30 09:40:00,88.089,88.115,88.06,88.095,1047500000.0
2006-01-30 09:45:00,88.079,88.123,88.061,88.068,891100001.0
2006-01-30 09:50:00,88.068,88.152,88.052,88.136,853099997.0
2006-01-30 09:55:00,88.131,88.159,88.105,88.13,953499996.0
2006-01-30 10:00:00,88.135,88.158,88.118,88.135,842999999.0
2006-01-30 10:05:00,88.116,88.167,88.107,88.13,1035400002.0
2006-01-30 10:10:00,88.142,88.164,88.129,88.161,765999999.0
2006-01-30 10:15:00,88.151,88.185,88.138,88.168,922100000.0
2006-01-30 10:20:00,88.144,88.196,88.134,88.145,980899998.0
2006-01-30 10:25:00,88.15,88.2,88.124,88.163,937000002.0
2006-01-30 10:30:00,88.139,88.179,88.123,88.149,715299994.0
2006-01-30 10:35:00,88.163,88.163,88.122,88.132,970099992.0
2006-01-30 10:40:00,88.145,88.146,88.103,88.116,1186499998.0
2006-01-30 10:45:00,88.123,88.186,88.099,88.186,953200004.0
2006-01-30 10:50:00,88.191,88.276,88.158,88.248,994499999.0
2006-01-30 10:55:00,88.236,88.254,88.182,88.192,958699996.0
2006-01-30 11:00:00,88.189,88.221,88.158,88.169,1177199995.0
2006-01-30 11:05:00,88.168,88.234,88.157,88.21,882500003.0
2006-01-30 11:10:00,88.198,88.238,88.196,88.197,840400001.0
2006-01-30 11:15:00,88.212,88.221,88.149,88.19,812499997.0
2006-01-30 11:20:00,88.201,88.261,88.189,88.238,638599998.0
2006-01-30 11:25:00,88.252,88.269,88.225,88.239,829399994.0
2006-01-30 11:30:00,88.245,88.248,88.186,88.248,1109399996.0
2006-01-30 11:35:00,88.262,88.267,88.198,88.237,1130100003.0
2006-01-30 11:40:00,88.218,88.268,88.19,88.23,962500000.0
2006-01-30 11:45:00,88.249,88.277,88.219,88.231,1211599991.0
2006-01-30 11:50:00,88.21,88.251,88.185,88.214,1222499995.0
2006-01-30 11:55:00,88.22,88.244,88.174,88.18,1003299990.0
2006-01-30 12:00:00,88.187,88.256,88.184,88.216,1069999998.0
2006-01-30 12:05:00,88.214,88.249,88.14,88.172,1059499988.0
2006-01-30 12:10:00,88.163,88.223,88.157,88.212,900600005.0
2006-01-30 12:15:00,88.195,88.241,88.186,88.239,883200003.0
2006-01-30 12:20:00,88.244,88.304,88.206,88.3,1065700001.0
2006-01-30 12:25:00,88.297,88.297,88.229,88.258,1116500002.0
2006-01-30 12:30:00,88.247,88.258,88.203,88.229,1051600006.0
2006-01-30 12:35:00,88.222,88.237,88.159,88.203,928000003.0
2006-01-30 12:40:00,88.2,88.252,88.2,88.219,1126100005.0
2006-01-30 12:45:00,88.222,88.239,88.168,88.21,846100001.0
2006-01-30 12:50:00,88.225,88.255,88.189,88.247,903999999.0
2006-01-30 12:55:00,88.251,88.276,88.233,88.262,810499995.0
2006-01-30 13:00:00,88.247,88.293,88.247,88.255,747599999.0
2006-01-30 13:05:00,88.248,88.297,88.233,88.264,1104299993.0
2006-01-30 13:10:00,88.285,88.287,88.245,88.25,811599993.0
2006-01-30 13:15:00,88.264,88.284,88.239,88.255,744299997.0
2006-01-30 13:20:00,88.26,88.263,88.2,88.225,992899994.0
2006-01-30 13:25:00,88.21,88.228,88.181,88.196,1119600004.0
2006-01-30 13:30:00,88.182,88.232,88.165,88.232,626299994.0
2006-01-30 13:35:00,88.221,88.24,88.178,88.235,1123399999.0
2006-01-30 13:40:00,88.235,88.292,88.216,88.276,1120899999.0
2006-01-30 13:45:00,88.274,88.281,88.231,88.263,1206399993.0
2006-01-30 13:50:00,88.271,88.291,88.233,88.269,971700006.0
2006-01-30 13:55:00,88.271,88.29,88.234,88.234,803999995.0
2006-01-30 14:00:00,88.259,88.298,88.247,88.258,980500000.0
2006-01-30 14:05:00,88.261,88.278,88.231,88.267,1089199990.0
2006-01-30 14:10:00,88.254,88.278,88.232,88.232,908900003.0
2006-01-30 14:15:00,88.231,88.256,88.206,88.223,1074699992.0
2006-01-30 14:20:00,88.216,88.234,88.152,88.153,1125899997.0
2006-01-30 14:25:00,88.163,88.181,88.138,88.18,934900001.0
2006-01-30 14:30:00,88.168,88.201,88.144,88.157,1045899997.0
2006-01-30 14:35:00,88.153,88.17,88.103,88.112,809699998.0
2006-01-30 14:40:00,88.114,88.136,88.065,88.105,927999991.0
2006-01-30 14:45:00,88.094,88.124,88.075,88.11,1039300002.0
2006-01-30 14:50:00,88.106,88.14,88.094,88.129,805699995.0
2006-01-30 14:55:00,88.108,88.143,88.103,88.125,705899999.0
2006-01-30 15:00:00,88.124,88.131,88.078,88.095,913900001.0
2006-01-30 15:05:00,88.085,88.12,87.999,88.115,1046799993.0
2006-01-30 15:10:00,88.105,88.123,88.07,88.082,991799996.0
2006-01-30 15:15:00,88.081,88.1,88.045,88.058,957900005.0
2006-01-30 15:20:00,88.066,88.082,88.021,88.033,875400001.0
2006-01-30 15:25:00,88.025,88.085,88.011,88.053,1104399995.0
2006-01-30 15:30:00,88.015,88.149,88.015,88.148,937799996.0
2006-01-30 15:35:00,88.122,88.156,88.05,88.065,1009399996.0
2006-01-30 15:40:00,88.071,88.11,88.007,88.058,973899999.0
2006-01-30 15:45:00,88.067,88.093,88.046,88.066,1234999992.0
2006-01-30 15:50:00,88.098,88.143,88.076,88.089,891199993.0
2006-01-30 15:55:00,88.091,88.113,88.07,88.104,709400000.0
2006-01-30 16:00:00,88.104,88.127,88.075,88.08,862199999.0
2006-01-30 16:05:00,88.104,88.112,88.073,88.095,1102200000.0
2006-01-30 16:10:00,88.077,88.1,88.04,88.083,607600002.0
2006-01-30 16:15:00,88.09,88.1,88.038,88.07,786999998.0
2006-01-30 16:20:00,88.068,88.119,88.055,88.093,1002099997.0
2006-01-30 16:25:00,88.079,88.132,88.061,88.094,829099998.0
2006-01-30 16:30:00,88.073,88.106,88.031,88.044,1001799995.0
2006-01-30 16:35:00,88.042,88.078,88.03,88.03,843699992.0
2006-01-30 16:40:00,88.035,88.062,88.028,88.039,755499997.0
2006-01-30 16:45:00,88.033,88.067,88.016,88.034,1002800003.0
2006-01-30 16:50:00,88.028,88.08,88.02,88.06,965600003.0
2006-01-30 16:55:00,88.071,88.199,88.052,88.195,952999996.0
2006-01-30 17:00:00,88.185,88.204,88.101,88.109,933299997.0
2006-01-30 17:05:00,88.11,88.174,88.099,88.136,953800002.0
2006-01-30 17:10:00,88.145,88.165,88.075,88.124,782499996.0
2006-01-30 17:15:00,88.111,88.139,88.084,88.084,757299990.0
2006-01-30 17:20:00,88.093,88.126,88.08,88.115,994199995.0
2006-01-30 17:25:00,88.112,88.121,88.051,88.091,900399998.0
2006-01-30 17:30:00,88.087,88.1,88.053,88.1,1161299993.0
2006-01-30 17:35:00,88.089,88.118,88.068,88.095,786399994.0
2006-01-30 17:40:00,88.116,88.116,88.008,88.025,1070999995.0
2006-01-30 17:45:00,88.001,88.073,88.001,88.063,1009299993.0
2006-01-30 17:50:00,88.067,88.078,88.026,88.026,1220999995.0
2006-01-30 17:55:00,88.038,88.072,88.02,88.051,1084599995.0
2006-01-30 18:00:00,88.043,88.118,88.019,88.101,7247999964.0
2006-01-30 18:05:00,88.097,88.14,88.084,88.089,8915999995.0
2006-01-30 18:10:00,88.09,88.116,88.046,88.083,6973799970.0
2006-01-30 18:15:00,88.08,88.15,87.984,88.015,6108399978.0
2006-01-30 18:20:00,88.028,88.17,88.021,88.056,8009699977.0
2006-01-30 18:25:00,88.039,88.07,87.992,88.028,7661899988.0
2006-01-30 18:30:00,88.005,88.053,87.991,88.024,7429999972.0
2006-01-30 18:35:00,88.024,88.065,88.009,88.05,5462500001.0
2006-01-30 18:40:00,88.066,88.068,87.989,88.009,4614899988.0
2006-01-30 18:45:00,88.017,88.055,87.999,88.019,4137599990.0
2006-01-30 18:50:00,88.038,88.096,88.036,88.083,4004699980.0
2006-01-30 18:55:00,88.059,88.098,88.04,88.086,4142699988.0
2006-01-30 19:00:00,88.066,88.096,88.051,88.09,2830899985.0
2006-01-30 19:05:00,88.092,88.102,88.06,88.085,3551200003.0
2006-01-30 19:10:00,88.074,88.103,88.061,88.07,2061500008.0
2006-01-30 19:15:00,88.087,88.108,88.059,88.093,2622799997.0
2006-01-30 19:20:00,88.092,88.117,88.015,88.081,2998800002.0
2006-01-30 19:25:00,88.089,88.114,88.076,88.11,4524899993.0
2006-01-30 19:30:00,88.094,88.107,88.058,88.062,3415499993.0
2006-01-30 19:35:00,88.072,88.072,87.954,88.0,3391599998.0
2006-01-30 19:40:00,88.002,88.02,87.964,88.0,2763300000.0
2006-01-30 19:45:00,87.982,88.014,87.939,87.949,2569099990.0
2006-01-30 19:50:00,87.962,87.989,87.932,87.979,3007099998.0
2006-01-30 19:55:00,87.984,87.985,87.946,87.963,2694699994.0
2006-01-30 20:00:00,87.98,88.002,87.935,87.997,2420099992.0
2006-01-30 20:05:00,87.986,88.006,87.953,87.974,3245799983.0
2006-01-30 20:10:00,87.975,88.008,87.956,87.995,4283599991.0
2006-01-30 20:15:00,88.006,88.029,87.986,88.005,2252599994.0
2006-01-30 20:20:00,88.006,88.037,87.988,88.005,3015199998.0
2006-01-30 20:25:00,88.002,88.012,87.973,88.001,4433799973.0
2006-01-30 20:30:00,87.995,88.017,87.96,87.983,4586999964.0
2006-01-30 20:35:00,88.008,88.025,87.98,88.001,3350699993.0
2006-01-30 20:40:00,87.992,88.027,87.982,87.998,4969599999.0
2006-01-30 20:45:00,88.03,88.072,87.998,88.029,3225099985.0
2006-01-30 20:50:00,88.037,88.062,88.01,88.029,3522599980.0
2006-01-30 20:55:00,88.049,88.069,88.015,88.025,5058799985.0
2006-01-30 21:00:00,88.037,88.053,87.987,88.011,3353400001.0
2006-01-30 21:05:00,88.025,88.073,87.999,88.064,3191199979.0
2006-01-30 21:10:00,88.064,88.089,88.024,88.081,2686799992.0
2006-01-30 21:15:00,88.064,88.101,88.038,88.067,3986199992.0
2006-01-30 21:20:00,88.07,88.084,88.046,88.046,4703699986.0
2006-01-30 21:25:00,88.041,88.074,88.033,88.044,2927799990.0
2006-01-30 21:30:00,88.032,88.08,88.025,88.041,1992799993.0
2006-01-30 21:35:00,88.042,88.064,88.013,88.042,1824900000.0
2006-01-30 21:40:00,88.016,88.05,87.988,88.024,2662600005.0
2006-01-30 21:45:00,88.018,88.037,87.984,88.002,2067399989.0
2006-01-30 21:50:00,88.003,88.033,87.983,88.026,1593599994.0
2006-01-30 21:55:00,88.025,88.035,87.991,87.992,1034299996.0
2006-01-30 22:00:00,87.978,87.997,87.95,87.975,3207799994.0
2006-01-30 22:05:00,87.97,87.995,87.956,87.979,1025999996.0
2006-01-30 22:10:00,87.987,87.989,87.95,87.952,1662399998.0
2006-01-30 22:15:00,87.972,88.002,87.956,87.997,1728599996.0
2006-01-30 22:20:00,87.978,88.005,87.958,87.981,1788099993.0
2006-01-30 22:25:00,87.987,87.996,87.936,87.975,1711200005.0
2006-01-30 22:30:00,87.975,87.988,87.937,87.962,2561699993.0
2006-01-30 22:35:00,87.96,88.003,87.953,87.998,1227800003.0
2006-01-30 22:40:00,87.995,88.012,87.928,87.998,1472900003.0
2006-01-30 22:45:00,88.0,88.016,87.96,87.997,1647799995.0
2006-01-30 22:50:00,87.975,88.008,87.939,87.956,1494100011.0
2006-01-30 22:55:00,87.972,88.014,87.889,87.967,1468199997.0
2006-01-30 23:00:00,88.01,88.015,87.907,88.003,997400001.0
2006-01-30 23:05:00,88.003,88.01,87.954,87.956,839399996.0
2006-01-30 23:10:00,87.987,87.992,87.961,87.967,759800001.0
2006-01-30 23:15:00,87.978,87.997,87.945,87.972,936499995.0
2006-01-30 23:20:00,87.993,88.018,87.966,88.018,884700005.0
2006-01-30 23:25:00,88.005,88.021,87.973,87.987,670200003.0
2006-01-30 23:30:00,87.987,88.005,87.945,87.952,933000004.0
2006-01-30 23:35:00,87.975,87.994,87.851,87.929,949300005.0
2006-01-30 23:40:00,87.919,87.974,87.913,87.954,1152699999.0
2006-01-30 23:45:00,87.965,88.055,87.925,88.015,869100007.0
2006-01-30 23:50:00,88.006,88.06,88.005,88.027,725099998.0
2006-01-30 23:55:00,88.047,88.047,87.991,87.991,1026899997.0
2006-01-31 00:00:00,88.028,88.064,87.995,87.999,1020899998.0
2006-01-31 00:05:00,87.994,88.018,87.967,87.998,916099996.0
2006-01-31 00:10:00,88.007,88.037,87.973,87.973,1187600002.0
2006-01-31 00:15:00,87.975,88.055,87.975,87.987,910100002.0
2006-01-31 00:20:00,87.997,88.049,87.984,88.033,1153299999.0
2006-01-31 00:25:00,88.016,88.058,87.995,88.031,952899998.0
2006-01-31 00:30:00,88.015,88.06,88.008,88.046,914399995.0
2006-01-31 00:35:00,88.03,88.085,88.014,88.03,1007099994.0
2006-01-31 00:40:00,88.057,88.106,88.032,88.086,974299997.0
2006-01-31 00:45:00,88.11,88.136,88.09,88.118,866600003.0
2006-01-31 00:50:00,88.124,88.15,88.104,88.126,806800003.0
2006-01-31 00:55:00,88.145,88.155,88.07,88.076,1004299996.0
2006-01-31 01:00:00,88.085,88.124,88.084,88.092,1022100000.0
2006-01-31 01:05:00,88.079,88.108,88.053,88.094,1044699993.0
2006-01-31 01:10:00,88.102,88.122,88.07,88.085,916000000.0
2006-01-31 01:15:00,88.09,88.126,88.087,88.11,940000001.0
2006-01-31 01:20:00,88.08,88.114,88.051,88.053,892799996.0
2006-01-31 01:25:00,88.062,88.089,88.045,88.055,1051200000.0
2006-01-31 01:30:00,88.073,88.09,88.046,88.071,957400000.0
2006-01-31 01:35:00,88.074,88.111,88.058,88.108,767799999.0
2006-01-31 01:40:00,88.108,88.127,88.081,88.101,1049299992.0
2006-01-31 01:45:00,88.108,88.135,88.09,88.123,1144000003.0
2006-01-31 01:50:00,88.124,88.152,88.102,88.134,968899999.0
2006-01-31 01:55:00,88.147,88.154,88.072,88.095,1091999998.0
2006-01-31 02:00:00,88.098,88.126,88.071,88.093,1095099991.0
2006-01-31 02:05:00,88.12,88.163,88.099,88.139,790899999.0
2006-01-31 02:10:00,88.137,88.161,88.113,88.159,933500001.0
2006-01-31 02:15:00,88.168,88.169,88.098,88.12,970399998.0
2006-01-31 02:20:00,88.115,88.175,88.096,88.149,803999996.0
2006-01-31 02:25:00,88.148,88.171,88.128,88.146,1164899995.0
2006-01-31 02:30:00,88.158,88.177,88.13,88.154,1000500004.0
2006-01-31 02:35:00,88.158,88.166,88.113,88.113,1109599991.0
2006-01-31 02:40:00,88.139,88.174,88.133,88.162,918900000.0
2006-01-31 02:45:00,88.143,88.169,88.127,88.155,1169199993.0
2006-01-31 02:50:00,88.136,88.173,88.098,88.157,1129799995.0
2006-01-31 02:55:00,88.149,88.208,88.142,88.188,924600002.0
2006-01-31 03:00:00,88.166,88.206,88.163,88.204,1042400003.0
2006-01-31 03:05:00,88.188,88.251,88.188,88.215,901699993.0
2006-01-31 03:10:00,88.2,88.223,88.178,88.214,1046800003.0
2006-01-31 03:15:00,88.201,88.227,88.174,88.205,947900000.0
2006-01-31 03:20:00,88.191,88.245,88.165,88.238,1144500003.0
2006-01-31 03:25:00,88.247,88.274,88.218,88.243,1039899999.0
2006-01-31 03:30:00,88.242,88.264,88.206,88.236,1000100000.0
2006-01-31 03:35:00,88.245,88.289,88.235,88.235,912299994.0
2006-01-31 03:40:00,88.245,88.305,88.23,88.274,1174699999.0
2006-01-31 03:45:00,88.288,88.29,88.23,88.263,957000002.0
2006-01-31 03:50:00,88.258,88.267,88.189,88.234,685000003.0
2006-01-31 03:55:00,88.24,88.277,88.223,88.276,761499999.0
2006-01-31 04:00:00,88.253,88.277,88.223,88.224,1020999994.0
2006-01-31 04:05:00,88.225,88.25,88.177,88.181,924400000.0
2006-01-31 04:10:00,88.205,88.223,88.172,88.187,957699993.0
2006-01-31 04:15:00,88.161,88.211,88.161,88.203,1110800002.0
2006-01-31 04:20:00,88.208,88.237,88.192,88.221,720800000.0
2006-01-31 04:25:00,88.204,88.228,88.188,88.198,950299989.0
2006-01-31 04:30:00,88.212,88.243,88.2,88.211,1042200007.0
2006-01-31 04:35:00,88.217,88.272,88.209,88.268,736300004.0
2006-01-31 04:40:00,88.244,88.263,88.187,88.208,1164799999.0
2006-01-31 04:45:00,88.199,88.225,88.186,88.206,848900000.0
2006-01-31 04:50:00,88.214,88.23,88.181,88.212,1333399997.0
2006-01-31 04:55:00,88.209,88.24,88.194,88.223,772600001.0
2006-01-31 05:00:00,88.207,88.237,88.189,88.213,779200002.0
2006-01-31 05:05:00,88.21,88.242,88.194,88.228,1049900003.0
2006-01-31 05:10:00,88.196,88.254,88.192,88.253,1001999996.0
2006-01-31 05:15:00,88.258,88.3,88.226,88.287,932299994.0
2006-01-31 05:20:00,88.27,88.305,88.23,88.267,1079200000.0
2006-01-31 05:25:00,88.246,88.286,88.239,88.251,968000004.0
2006-01-31 05:30:00,88.258,88.296,88.243,88.281,859099999.0
2006-01-31 05:35:00,88.274,88.312,88.262,88.297,1082499998.0
2006-01-31 05:40:00,88.303,88.305,88.248,88.283,998999994.0
2006-01-31 05:45:00,88.285,88.288,88.238,88.238,1146899994.0
2006-01-31 05:50:00,88.258,88.27,88.213,88.213,935800007.0
2006-01-31 05:55:00,88.232,88.244,88.191,88.22,827600003.0
2006-01-31 06:00:00,88.22,88.235,88.192,88.222,1157399994.0
2006-01-31 06:05:00,88.221,88.232,88.186,88.211,893800001.0
2006-01-31 06:10:00,88.211,88.234,88.198,88.226,754699997.0
2006-01-31 06:15:00,88.22,88.241,88.208,88.235,946099999.0
2006-01-31 06:20:00,88.241,88.268,88.226,88.253,999299996.0
2006-01-31 06:25:00,88.25,88.265,88.204,88.233,887999998.0
2006-01-31 06:30:00,88.252,88.284,88.224,88.245,988599996.0
2006-01-31 06:35:00,88.256,88.293,88.236,88.27,963200000.0
2006-01-31 06:40:00,88.261,88.301,88.239,88.281,984700003.0
2006-01-31 06:45:00,88.27,88.311,88.263,88.303,964199999.0
2006-01-31 06:50:00,88.305,88.349,88.281,88.32,1097199994.0
2006-01-31 06:55:00,88.313,88.331,88.28,88.311,836699988.0
2006-01-31 07:00:00,88.298,88.353,88.279,88.332,912200009.0
2006-01-31 07:05:00,88.333,88.355,88.299,88.316,703400000.0
2006-01-31 07:10:00,88.32,88.338,88.301,88.316,832199995.0
2006-01-31 07:15:00,88.294,88.369,88.294,88.367,1114900005.0
2006-01-31 07:20:00,88.36,88.37,88.32,88.354,728400000.0
2006-01-31 07:25:00,88.34,88.367,88.31,88.329,1255499997.0
2006-01-31 07:30:00,88.336,88.397,88.315,88.329,760499999.0
2006-01-31 07:35:00,88.32,88.378,88.304,88.359,1111499996.0
2006-01-31 07:40:00,88.371,88.372,88.298,88.32,738299995.0
2006-01-31 07:45:00,88.311,88.323,88.274,88.286,1094499993.0
2006-01-31 07:50:00,88.283,88.303,88.239,88.264,935600005.0
2006-01-31 07:55:00,88.27,88.303,88.213,88.22,835699990.0
2006-01-31 08:00:00,88.225,88.25,88.209,88.216,1048399996.0
2006-01-31 08:05:00,88.225,88.245,88.198,88.229,974299998.0
2006-01-31 08:10:00,88.205,88.274,88.198,88.266,903200000.0
2006-01-31 08:15:00,88.246,88.279,88.223,88.252,1096999994.0
2006-01-31 08:20:00,88.249,88.274,88.21,88.246,846400003.0
2006-01-31 08:25:00,88.246,88.262,88.194,88.238,979200002.0
2006-01-31 08:30:00,88.244,88.268,88.222,88.222,981499997.0
2006-01-31 08:35:00,88.241,88.26,88.212,88.223,769299999.0
2006-01-31 08:40:00,88.232,88.243,88.182,88.223,924900000.0
2006-01-31 08:45:00,88.223,88.223,88.176,88.202,980399995.0
2006-01-31 08:50:00,88.211,88.275,88.179,88.26,956200004.0
2006-01-31 08:55:00,88.25,88.274,88.212,88.255,786199996.0
2006-01-31 09:00:00,88.269,88.28,88.248,88.26,816699998.0
2006-01-31 09:05:00,88.303,88.317,88.248,88.249,1011399996.0
2006-01-31 09:10:00,88.211,88.247,88.15,88.163,877700003.0
2006-01-31 09:15:00,88.185,88.226,88.165,88.17,924400003.0
2006-01-31 09:20:00,88.201,88.201,88.11,88.144,789000002.0
2006-01-31 09:25:00,88.137,88.157,88.093,88.137,1024600000.0
2006-01-31 09:30:00,88.132,88.171,88.063,88.098,898399992.0
2006-01-31 09:35:00,88.115,88.173,88.092,88.154,745600003.0
2006-01-31 09:40:00,88.135,88.16,88.061,88.103,782399997.0
2006-01-31 09:45:00,88.096,88.107,88.045,88.074,860999992.0
2006-01-31 09:50:00,88.099,88.1,87.994,88.043,1078299999.0
2006-01-31 09:55:00,88.037,88.04,87.994,88.017,846300000.0
2006-01-31 10:00:00,88.009,88.053,88.007,88.047,855099998.0
2006-01-31 10:05:00,88.041,88.064,87.999,88.036,1009599992.0
2006-01-31 10:10:00,88.064,88.082,88.032,88.062,910700000.0
2006-01-31 10:15:00,88.04,88.064,88.009,88.032,733599997.0
2006-01-31 10:20:00,88.029,88.08,88.013,88.078,899999996.0
2006-01-31 10:25:00,88.077,88.079,88.016,88.062,1103400001.0
2006-01-31 10:30:00,88.061,88.102,88.036,88.079,878499994.0
2006-01-31 10:35:00,88.08,88.174,88.065,88.164,895400004.0
2006-01-31 10:40:00,88.145,88.21,88.143,88.191,1057700000.0
2006-01-31 10:45:00,88.189,88.21,88.156,88.175,870599993.0
2006-01-31 10:50:00,88.188,88.192,88.138,88.192,938599996.0
2006-01-31 10:55:00,88.196,88.196,88.106,88.113,979200001.0
2006-01-31 11:00:00,88.1,88.116,88.06,88.067,1084400000.0
2006-01-31 11:05:00,88.073,88.112,88.067,88.083,1072599990.0
2006-01-31 11:10:00,88.091,88.101,88.044,88.044,829599991.0
2006-01-31 11:15:00,88.063,88.143,88.043,88.1,755000004.0
2006-01-31 11:20:00,88.111,88.115,88.077,88.09,862099998.0
2006-01-31 11:25:00,88.093,88.141,88.077,88.125,860300002.0
2006-01-31 11:30:00,88.133,88.161,88.094,88.158,957800002.0
2006-01-31 11:35:00,88.138,88.157,88.105,88.143,1176400004.0
2006-01-31 11:40:00,88.111,88.155,88.101,88.115,989399991.0
2006-01-31 11:45:00,88.133,88.153,88.102,88.135,969499999.0
2006-01-31 11:50:00,88.119,88.151,88.107,88.122,1071899996.0
2006-01-31 11:55:00,88.126,88.195,88.12,88.16,833199998.0
2006-01-31 12:00:00,88.166,88.195,88.148,88.177,1165699991.0
2006-01-31 12:05:00,88.192,88.217,88.165,88.195,1017700000.0
2006-01-31 12:10:00,88.203,88.219,88.154,88.16,805000000.0
2006-01-31 12:15:00,88.172,88.203,88.149,88.18,703599990.0
2006-01-31 12:20:00,88.198,88.241,88.179,88.222,1041799996.0
2006-01-31 12:25:00,88.224,88.227,88.172,88.205,1313000002.0
2006-01-31 12:30:00,88.188,88.24,88.188,88.218,1136999995.0
2006-01-31 12:35:00,88.217,88.264,88.186,88.264,875199997.0
2006-01-31 12:40:00,88.249,88.263,88.213,88.213,838900003.0
2006-01-31 12:45:00,88.228,88.243,88.177,88.223,1009799989.0
2006-01-31 12:50:00,88.225,88.234,88.188,88.209,1067799995.0
2006-01-31 12:55:00,88.224,88.245,88.188,88.245,777099996.0
2006-01-31 13:00:00,88.234,88.259,88.203,88.214,866200004.0
2006-01-31 13:05:00,88.205,88.242,88.197,88.22,1167999989.0
2006-01-31 13:10:00,88.212,88.23,88.186,88.2,700600002.0
2006-01-31 13:15:00,88.186,88.219,88.18,88.187,980000003.0
2006-01-31 13:20:00,88.192,88.246,88.184,88.227,930900000.0
2006-01-31 13:25:00,88.212,88.245,88.198,88.233,765599999.0
2006-01-31 13:30:00,88.204,88.236,88.181,88.206,939200006.0
2006-01-31 13:35:00,88.208,88.287,88.185,88.255,1071300000.0
2006-01-31 13:40:00,88.257,88.294,88.244,88.294,1122899999.0
2006-01-31 13:45:00,88.272,88.317,88.249,88.295,1201899994.0
2006-01-31 13:50:00,88.291,88.297,88.254,88.282,843600001.0
2006-01-31 13:55:00,88.265,88.288,88.245,88.261,1066700001.0
2006-01-31 14:00:00,88.253,88.286,88.227,88.273,731299997.0
2006-01-31 14:05:00,88.226,88.25,88.176,88.193,888400004.0
2006-01-31 14:10:00,88.205,88.24,88.187,88.22,881899999.0
2006-01-31 14:15:00,88.236,88.241,88.176,88.193,982199996.0
2006-01-31 14:20:00,88.199,88.224,88.177,88.203,816299999.0
2006-01-31 14:25:00,88.21,88.254,88.204,88.24,803599999.0
2006-01-31 14:30:00,88.243,88.291,88.225,88.262,962999993.0
2006-01-31 14:35:00,88.257,88.291,88.227,88.291,750500002.0
2006-01-31 14:40:00,88.289,88.33,88.247,88.322,800200002.0
2006-01-31 14:45:00,88.298,88.319,88.277,88.281,792800005.0
2006-01-31 14:50:00,88.289,88.327,88.279,88.323,918800007.0
2006-01-31 14:55:00,88.309,88.332,88.27,88.3,805999998.0
2006-01-31 15:00:00,88.312,88.358,88.29,88.358,890999993.0
2006-01-31 15:05:00,88.36,88.4,88.306,88.394,1238399993.0
2006-01-31 15:10:00,88.404,88.456,88.404,88.435,948899998.0
2006-01-31 15:15:00,88.449,88.492,88.426,88.474,1000700008.0
2006-01-31 15:20:00,88.476,88.507,88.457,88.478,869299998.0
2006-01-31 15:25:00,88.482,88.5,88.446,88.484,962699993.0
2006-01-31 15:30:00,88.453,88.511,88.453,88.489,962999997.0
2006-01-31 15:35:00,88.497,88.516,88.457,88.494,684900001.0
2006-01-31 15:40:00,88.506,88.517,88.46,88.484,1002600006.0
2006-01-31 15:45:00,88.498,88.498,88.449,88.484,1043599995.0
2006-01-31 15:50:00,88.495,88.522,88.448,88.456,890299997.0
2006-01-31 15:55:00,88.448,88.486,88.44,88.448,956699992.0
2006-01-31 16:00:00,88.467,88.507,88.448,88.484,915199995.0
2006-01-31 16:05:00,88.511,88.517,88.479,88.497,956899999.0
2006-01-31 16:10:00,88.518,88.52,88.457,88.476,896499999.0
2006-01-31 16:15:00,88.467,88.496,88.446,88.461,871199993.0
2006-01-31 16:20:00,88.47,88.563,88.468,88.53,1050099998.0
2006-01-31 16:25:00,88.518,88.573,88.51,88.551,1202900003.0
2006-01-31 16:30:00,88.565,88.573,88.475,88.489,1125999992.0
2006-01-31 16:35:00,88.49,88.516,88.462,88.468,1016399988.0
2006-01-31 16:40:00,88.473,88.513,88.46,88.501,820699999.0
2006-01-31 16:45:00,88.482,88.501,88.404,88.42,1262699998.0
2006-01-31 16:50:00,88.422,88.422,88.323,88.327,923799997.0
2006-01-31 16:55:00,88.325,88.37,88.309,88.355,926399997.0
2006-01-31 17:00:00,88.385,88.385,88.318,88.344,1229299989.0
2006-01-31 17:05:00,88.351,88.431,88.338,88.375,937399998.0
2006-01-31 17:10:00,88.424,88.437,88.382,88.406,937699996.0
2006-01-31 17:15:00,88.393,88.445,88.354,88.445,926300000.0
2006-01-31 17:20:00,88.454,88.464,88.408,88.443,1060399996.0
2006-01-31 17:25:00,88.443,88.541,88.426,88.523,1157299998.0
2006-01-31 17:30:00,88.54,88.606,88.517,88.577,989099999.0
2006-01-31 17:35:00,88.58,88.627,88.57,88.594,996200005.0
2006-01-31 17:40:00,88.582,88.62,88.553,88.598,1103900008.0
2006-01-31 17:45:00,88.583,88.641,88.568,88.614,986599996.0
2006-01-31 17:50:00,88.602,88.666,88.592,88.592,1053999998.0
2006-01-31 17:55:00,88.593,88.593,88.481,88.497,1112299996.0
2006-01-31 18:00:00,88.505,88.593,88.472,88.562,6803599995.0
2006-01-31 18:05:00,88.558,88.621,88.49,88.577,9909000002.0
2006-01-31 18:10:00,88.583,88.625,88.54,88.591,7248699979.0
2006-01-31 18:15:00,88.45,88.607,88.43,88.595,5305399977.0
2006-01-31 18:20:00,88.582,88.589,88.36,88.558,8104499990.0
2006-01-31 18:25:00,88.41,88.6,88.39,88.578,7568899984.0
2006-01-31 18:30:00,88.551,88.583,88.504,88.523,7385099973.0
2006-01-31 18:35:00,88.51,88.551,88.493,88.545,5239799984.0
2006-01-31 18:40:00,88.555,88.564,88.472,88.498,4229699987.0
2006-01-31 18:45:00,88.488,88.517,88.475,88.478,3734400000.0
2006-01-31 18:50:00,88.479,88.496,88.381,88.41,4078299985.0
2006-01-31 18:55:00,88.39,88.51,88.384,88.449,4238399998.0
2006-01-31 19:00:00,88.444,88.517,88.439,88.505,2872599997.0
2006-01-31 19:05:00,88.516,88.516,88.449,88.49,3611000001.0
2006-01-31 19:10:00,88.482,88.505,88.403,88.405,1912900005.0
2006-01-31 19:15:00,88.401,88.429,88.368,88.377,2788899996.0
2006-01-31 19:20:00,88.361,88.383,88.308,88.38,3182499991.0
2006-01-31 19:25:00,88.365,88.399,88.34,88.383,4446099993.0
2006-01-31 19:30:00,88.383,88.41,88.36,88.385,3787399974.0
2006-01-31 19:35:00,88.374,88.394,88.339,88.356,3248400001.0
2006-01-31 19:40:00,88.344,88.404,88.33,88.378,3186299995.0
2006-01-31 19:45:00,88.382,88.436,88.372,88.399,2575399989.0
2006-01-31 19:50:00,88.39,88.406,88.356,88.39,2622999989.0
2006-01-31 19:55:00,88.385,88.436,88.378,88.433,2773100004.0
2006-01-31 20:00:00,88.426,88.472,88.411,88.45,2276300002.0
2006-01-31 20:05:00,88.47,88.496,88.424,88.458,2978499993.0
2006-01-31 20:10:00,88.475,88.488,88.44,88.457,3882499997.0
2006-01-31 20:15:00,88.46,88.46,88.393,88.428,2334600008.0
2006-01-31 20:20:00,88.417,88.482,88.417,88.455,3079399996.0
2006-01-31 20:25:00,88.445,88.445,88.369,88.398,4278999991.0
2006-01-31 20:30:00,88.395,88.444,88.382,88.382,4269499993.0
2006-01-31 20:35:00,88.399,88.448,88.373,88.425,3168499987.0
2006-01-31 20:40:00,88.425,88.475,88.401,88.401,5235399988.0
2006-01-31 20:45:00,88.426,88.463,88.404,88.41,3353599990.0
2006-01-31 20:50:00,88.435,88.455,88.394,88.397,3662199992.0
2006-01-31 20:55:00,88.393,88.462,88.385,88.446,5248700000.0
2006-01-31 21:00:00,88.431,88.464,88.37,88.395,3368500002.0
2006-01-31 21:05:00,88.359,88.455,88.359,88.4,3542099990.0
2006-01-31 21:10:00,88.392,88.451,88.335,88.342,2615299993.0
2006-01-31 21:15:00,88.374,88.567,88.349,88.501,4205899998.0
2006-01-31 21:20:00,88.493,88.547,88.454,88.466,4681999974.0
2006-01-31 21:25:00,88.485,88.618,88.445,88.602,2859599992.0
2006-01-31 21:30:00,88.605,88.66,88.553,88.636,1579500000.0
2006-01-31 21:35:00,88.655,88.692,88.596,88.6,1954099992.0
2006-01-31 21:40:00,88.611,88.674,88.592,88.658,2565599997.0
2006-01-31 21:45:00,88.637,88.731,88.619,88.706,2030399997.0
2006-01-31 21:50:00,88.718,88.753,88.71,88.732,1512099995.0
2006-01-31 21:55:00,88.73,88.847,88.71,88.822,1387100007.0
2006-01-31 22:00:00,88.838,88.874,88.776,88.82,3168099996.0
2006-01-31 22:05:00,88.816,88.907,88.775,88.821,1051900001.0
2006-01-31 22:10:00,88.851,88.886,88.787,88.804,1776899994.0
2006-01-31 22:15:00,88.807,88.862,88.796,88.852,1412400001.0
2006-01-31 22:20:00,88.85,88.878,88.824,88.861,1634899997.0
2006-01-31 22:25:00,88.849,88.883,88.825,88.863,1504300005.0
2006-01-31 22:30:00,88.874,88.916,88.835,88.848,1987200001.0
2006-01-31 22:35:00,88.853,88.87,88.817,88.868,1185200008.0
2006-01-31 22:40:00,88.873,88.889,88.836,88.858,1367699996.0
2006-01-31 22:45:00,88.86,88.921,88.819,88.9,1646500006.0
2006-01-31 22:50:00,88.872,88.932,88.861,88.917,1367299994.0
2006-01-31 22:55:00,88.914,88.914,88.825,88.87,1616699999.0
2006-01-31 23:00:00,88.897,88.938,88.875,88.903,955499995.0
2006-01-31 23:05:00,88.911,88.933,88.872,88.905,955000002.0
2006-01-31 23:10:00,88.918,88.935,88.892,88.916,977899997.0
2006-01-31 23:15:00,88.93,88.938,88.891,88.917,1151900003.0
2006-01-31 23:20:00,88.922,88.935,88.864,88.9,901499998.0
2006-01-31 23:25:00,88.892,88.909,88.843,88.883,715399998.0
2006-01-31 23:30:00,88.877,88.914,88.855,88.914,1061999995.0
2006-01-31 23:35:00,88.904,88.928,88.775,88.846,1090199999.0
2006-01-31 23:40:00,88.826,88.859,88.806,88.833,973799996.0
2006-01-31 23:45:00,88.835,88.868,88.796,88.851,850300003.0
2006-01-31 23:50:00,88.841,88.849,88.785,88.817,790299997.0
2006-01-31 23:55:00,88.83,88.83,88.781,88.8,950900004.0
2006-02-01 00:00:00,88.82,88.872,88.785,88.808,931599998.0
2006-02-01 00:05:00,88.8,88.874,88.787,88.874,1043599994.0
2006-02-01 00:10:00,88.855,88.882,88.801,88.817,1161300001.0
2006-02-01 00:15:00,88.857,88.862,88.795,88.861,951699995.0
2006-02-01 00:20:00,88.864,88.908,88.838,88.842,1283099997.0
2006-02-01 00:25:00,88.875,88.879,88.798,88.834,1066500003.0
2006-02-01 00:30:00,88.801,88.876,88.782,88.855,895800000.0
2006-02-01 00:35:00,88.875,88.899,88.84,88.858,1032700001.0
2006-02-01 00:40:00,88.848,88.907,88.834,88.888,1091299999.0
2006-02-01 00:45:00,88.903,88.932,88.865,88.884,821399998.0
2006-02-01 00:50:00,88.892,88.906,88.872,88.893,1020700003.0
2006-02-01 00:55:00,88.895,88.905,88.868,88.883,889999997.0
2006-02-01 01:00:00,88.904,88.918,88.846,88.886,1132199997.0
2006-02-01 01:05:00,88.883,88.888,88.835,88.861,973000003.0
2006-02-01 01:10:00,88.857,88.892,88.838,88.857,846500005.0
2006-02-01 01:15:00,88.829,88.877,88.829,88.862,968800003.0
2006-02-01 01:20:00,88.849,88.898,88.846,88.846,883600001.0
2006-02-01 01:25:00,88.865,88.876,88.825,88.851,1038399998.0
2006-02-01 01:30:00,88.832,88.881,88.823,88.851,1120400006.0
2006-02-01 01:35:00,88.85,88.889,88.825,88.889,643000000.0
2006-02-01 01:40:00,88.897,88.898,88.846,88.851,1053700001.0
2006-02-01 01:45:00,88.863,88.905,88.858,88.872,875999999.0
2006-02-01 01:50:00,88.883,88.91,88.86,88.891,988899997.0
2006-02-01 01:55:00,88.888,88.922,88.863,88.872,839599997.0
2006-02-01 02:00:00,88.872,88.903,88.839,88.855,836899999.0
2006-02-01 02:05:00,88.879,88.939,88.862,88.919,1108299995.0
2006-02-01 02:10:00,88.909,88.952,88.878,88.901,998899993.0
2006-02-01 02:15:00,88.887,88.921,88.863,88.875,1217699998.0
2006-02-01 02:20:00,88.873,88.896,88.797,88.8,829200001.0
2006-02-01 02:25:00,88.783,88.831,88.783,88.799,1047900007.0
2006-02-01 02:30:00,88.82,88.82,88.764,88.772,1148599993.0
2006-02-01 02:35:00,88.779,88.794,88.748,88.775,1042899994.0
2006-02-01 02:40:00,88.778,88.807,88.748,88.781,950799995.0
2006-02-01 02:45:00,88.78,88.845,88.766,88.802,1005099998.0
2006-02-01 02:50:00,88.796,88.848,88.789,88.848,960099999.0
2006-02-01 02:55:00,88.848,88.865,88.796,88.825,923200004.0
2006-02-01 03:00:00,88.816,88.85,88.77,88.785,731599993.0
2006-02-01 03:05:00,88.777,88.789,88.719,88.745,1047999992.0
2006-02-01 03:10:00,88.739,88.773,88.702,88.764,780499999.0
2006-02-01 03:15:00,88.772,88.782,88.71,88.724,1103099990.0
2006-02-01 03:20:00,88.733,88.753,88.706,88.728,919500001.0
2006-02-01 03:25:00,88.736,88.768,88.703,88.703,1102000001.0
2006-02-01 03:30:00,88.721,88.721,88.658,88.689,1047399996.0
2006-02-01 03:35:00,88.687,88.714,88.67,88.68,846899995.0
2006-02-01 03:40:00,88.698,88.705,88.607,88.635,1011700002.0
2006-02-01 03:45:00,88.656,88.689,88.638,88.668,969200001.0
2006-02-01 03:50:00,88.625,88.66,88.583,88.619,794400006.0
2006-02-01 03:55:00,88.614,88.67,88.594,88.646,885500000.0
2006-02-01 04:00:00,88.652,88.693,88.625,88.687,824199998.0
2006-02-01 04:05:00,88.675,88.712,88.646,88.71,850900001.0
2006-02-01 04:10:00,88.7,88.716,88.668,88.682,909500002.0
2006-02-01 04:15:00,88.667,88.714,88.647,88.668,1244399995.0
2006-02-01 04:20:00,88.685,88.743,88.669,88.729,938999991.0
2006-02-01 04:25:00,88.757,88.771,88.712,88.758,1033500004.0
2006-02-01 04:30:00,88.764,88.767,88.713,88.747,1161599991.0
2006-02-01 04:35:00,88.736,88.776,88.732,88.76,704199994.0
2006-02-01 04:40:00,88.758,88.787,88.732,88.743,967299992.0
2006-02-01 04:45:00,88.733,88.778,88.733,88.765,916199995.0
2006-02-01 04:50:00,88.75,88.783,88.736,88.746,1222100001.0
2006-02-01 04:55:00,88.752,88.766,88.701,88.725,671800003.0
2006-02-01 05:00:00,88.755,88.755,88.707,88.746,925799997.0
2006-02-01 05:05:00,88.743,88.759,88.7,88.739,1041799997.0
2006-02-01 05:10:00,88.723,88.752,88.7,88.729,911599991.0
2006-02-01 05:15:00,88.728,88.752,88.699,88.726,907499993.0
2006-02-01 05:20:00,88.746,88.76,88.712,88.754,985299995.0
2006-02-01 05:25:00,88.732,88.773,88.72,88.752,902300001.0
2006-02-01 05:30:00,88.745,88.762,88.717,88.743,1124499995.0
2006-02-01 05:35:00,88.717,88.733,88.684,88.71,975000001.0
2006-02-01 05:40:00,88.69,88.724,88.68,88.705,871899999.0
2006-02-01 05:45:00,88.692,88.735,88.684,88.708,699600001.0
2006-02-01 05:50:00,88.745,88.757,88.69,88.699,947700008.0
2006-02-01 05:55:00,88.708,88.755,88.706,88.727,882199995.0
2006-02-01 06:00:00,88.717,88.755,88.703,88.731,990199995.0
2006-02-01 06:05:00,88.735,88.743,88.704,88.709,896700001.0
2006-02-01 06:10:00,88.705,88.747,88.699,88.738,930399997.0
2006-02-01 06:15:00,88.726,88.78,88.718,88.759,750399998.0
2006-02-01 06:20:00,88.767,88.816,88.753,88.782,974899996.0
2006-02-01 06:25:00,88.783,88.802,88.738,88.757,732099993.0
2006-02-01 06:30:00,88.776,88.799,88.76,88.781,951000002.0
2006-02-01 06:35:00,88.779,88.788,88.736,88.75,816800002.0
2006-02-01 06:40:00,88.753,88.769,88.719,88.73,1102799998.0
2006-02-01 06:45:00,88.733,88.755,88.686,88.725,996599995.0
2006-02-01 06:50:00,88.725,88.768,88.713,88.763,965199993.0
2006-02-01 06:55:00,88.749,88.783,88.732,88.764,802500007.0
2006-02-01 07:00:00,88.737,88.757,88.707,88.709,834999999.0
2006-02-01 07:05:00,88.708,88.737,88.68,88.714,727300001.0
2006-02-01 07:10:00,88.703,88.719,88.685,88.715,848699999.0
2006-02-01 07:15:00,88.713,88.744,88.682,88.73,1065199991.0
2006-02-01 07:20:00,88.712,88.74,88.688,88.723,871899998.0
2006-02-01 07:25:00,88.725,88.761,88.711,88.753,1121599995.0
2006-02-01 07:30:00,88.754,88.762,88.716,88.743,920399997.0
2006-02-01 07:35:00,88.742,88.753,88.715,88.732,926999997.0
2006-02-01 07:40:00,88.726,88.762,88.726,88.742,775299995.0
2006-02-01 07:45:00,88.737,88.749,88.697,88.707,1088799999.0
2006-02-01 07:50:00,88.727,88.749,88.674,88.728,857999997.0
2006-02-01 07:55:00,88.712,88.736,88.695,88.73,949100003.0
2006-02-01 08:00:00,88.735,88.735,88.679,88.686,773799998.0
2006-02-01 08:05:00,88.683,88.702,88.654,88.672,1197299992.0
2006-02-01 08:10:00,88.664,88.695,88.642,88.674,982200006.0
2006-02-01 08:15:00,88.691,88.691,88.63,88.634,1065800005.0
2006-02-01 08:20:00,88.626,88.698,88.613,88.678,900899997.0
2006-02-01 08:25:00,88.64,88.683,88.629,88.665,778400002.0
2006-02-01 08:30:00,88.657,88.694,88.642,88.653,1159599993.0
2006-02-01 08:35:00,88.676,88.702,88.653,88.67,847899993.0
2006-02-01 08:40:00,88.66,88.711,88.645,88.67,1059300000.0
2006-02-01 08:45:00,88.676,88.735,88.664,88.722,793599999.0
2006-02-01 08:50:00,88.725,88.738,88.686,88.718,973100000.0
2006-02-01 08:55:00,88.702,88.789,88.698,88.789,770200006.0
2006-02-01 09:00:00,88.763,88.823,88.76,88.78,987500003.0
2006-02-01 09:05:00,88.806,88.83,88.785,88.813,866299998.0
2006-02-01 09:10:00,88.798,88.812,88.727,88.743,682399996.0
2006-02-01 09:15:00,88.747,88.79,88.726,88.759,718399998.0
2006-02-01 09:20:00,88.768,88.776,88.732,88.767,787600001.0
2006-02-01 09:25:00,88.777,88.796,88.737,88.777,983199995.0
2006-02-01 09:30:00,88.777,88.787,88.725,88.771,829200000.0
2006-02-01 09:35:00,88.754,88.804,88.754,88.788,778400003.0
2006-02-01 09:40:00,88.764,88.793,88.737,88.769,961800000.0
2006-02-01 09:45:00,88.762,88.772,88.705,88.725,1085299989.0
2006-02-01 09:50:00,88.706,88.729,88.667,88.69,966299985.0
2006-02-01 09:55:00,88.69,88.727,88.668,88.711,867999998.0
2006-02-01 10:00:00,88.706,88.812,88.706,88.763,807299994.0
2006-02-01 10:05:00,88.773,88.777,88.737,88.766,895999998.0
2006-02-01 10:10:00,88.756,88.767,88.724,88.76,888899997.0
2006-02-01 10:15:00,88.759,88.769,88.706,88.745,924700002.0
2006-02-01 10:20:00,88.738,88.786,88.712,88.763,842400002.0
2006-02-01 10:25:00,88.787,88.827,88.759,88.808,935600001.0
2006-02-01 10:30:00,88.827,88.846,88.787,88.787,915599998.0
2006-02-01 10:35:00,88.805,88.82,88.772,88.785,960900000.0
2006-02-01 10:40:00,88.807,88.876,88.784,88.846,1219100005.0
2006-02-01 10:45:00,88.863,88.911,88.84,88.886,967200002.0
2006-02-01 10:50:00,88.885,88.894,88.842,88.874,804299999.0
2006-02-01 10:55:00,88.874,88.887,88.8,88.805,994199996.0
2006-02-01 11:00:00,88.79,88.837,88.746,88.82,1015499994.0
2006-02-01 11:05:00,88.816,88.816,88.763,88.786,965100004.0
2006-02-01 11:10:00,88.762,88.791,88.744,88.759,909999991.0
2006-02-01 11:15:00,88.776,88.832,88.776,88.783,923599987.0
2006-02-01 11:20:00,88.792,88.938,88.79,88.913,813499994.0
2006-02-01 11:25:00,88.914,88.923,88.857,88.901,908400005.0
2006-02-01 11:30:00,88.907,88.941,88.879,88.941,1109499995.0
2006-02-01 11:35:00,88.938,88.955,88.895,88.909,1163000004.0
2006-02-01 11:40:00,88.859,88.901,88.859,88.883,1050699998.0
2006-02-01 11:45:00,88.861,88.881,88.811,88.822,906100003.0
2006-02-01 11:50:00,88.812,88.836,88.775,88.796,1314699996.0
2006-02-01 11:55:00,88.803,88.831,88.778,88.825,824099998.0
2006-02-01 12:00:00,88.82,88.831,88.771,88.795,756000003.0
2006-02-01 12:05:00,88.812,88.821,88.75,88.808,870400001.0
2006-02-01 12:10:00,88.796,88.851,88.786,88.834,987399986.0
2006-02-01 12:15:00,88.833,88.852,88.803,88.823,888400003.0
2006-02-01 12:20:00,88.84,88.862,88.796,88.8,1131799993.0
2006-02-01 12:25:00,88.819,88.834,88.773,88.808,1211100002.0
2006-02-01 12:30:00,88.804,88.829,88.786,88.824,947500002.0
2006-02-01 12:35:00,88.832,88.838,88.791,88.823,944999996.0
2006-02-01 12:40:00,88.806,88.829,88.793,88.803,917500003.0
2006-02-01 12:45:00,88.813,88.828,88.728,88.807,955400000.0
2006-02-01 12:50:00,88.805,88.834,88.759,88.805,885199993.0
2006-02-01 12:55:00,88.771,88.792,88.708,88.745,929799998.0
2006-02-01 13:00:00,88.718,88.765,88.706,88.718,787999997.0
2006-02-01 13:05:00,88.733,88.833,88.733,88.805,936800000.0
2006-02-01 13:10:00,88.814,88.845,88.799,88.808,876499992.0
2006-02-01 13:15:00,88.798,88.816,88.766,88.767,1002099995.0
2006-02-01 13:20:00,88.752,88.774,88.698,88.737,932599993.0
2006-02-01 13:25:00,88.712,88.761,88.686,88.707,988900003.0
2006-02-01 13:30:00,88.714,88.729,88.667,88.692,771999999.0
2006-02-01 13:35:00,88.7,88.741,88.623,88.627,1038200001.0
2006-02-01 13:40:00,88.603,88.639,88.577,88.591,1097899990.0
2006-02-01 13:45:00,88.591,88.633,88.575,88.604,1264799992.0
2006-02-01 13:50:00,88.58,88.612,88.537,88.547,1034699995.0
2006-02-01 13:55:00,88.567,88.602,88.555,88.602,941799992.0
2006-02-01 14:00:00,88.604,88.617,88.578,88.593,839399998.0
2006-02-01 14:05:00,88.589,88.635,88.589,88.612,761399997.0
2006-02-01 14:10:00,88.621,88.664,88.613,88.652,945099998.0
2006-02-01 14:15:00,88.637,88.655,88.598,88.614,1056600002.0
2006-02-01 14:20:00,88.618,88.652,88.613,88.643,1001000001.0
2006-02-01 14:25:00,88.635,88.665,88.583,88.613,891799998.0
2006-02-01 14:30:00,88.607,88.62,88.57,88.57,937899993.0
2006-02-01 14:35:00,88.583,88.608,88.562,88.582,863599995.0
2006-02-01 14:40:00,88.594,88.595,88.514,88.567,934499997.0
2006-02-01 14:45:00,88.572,88.648,88.57,88.648,837300005.0
2006-02-01 14:50:00,88.655,88.655,88.595,88.595,942800000.0
2006-02-01 14:55:00,88.609,88.625,88.565,88.591,914200002.0
2006-02-01 15:00:00,88.578,88.608,88.556,88.571,1006399991.0
2006-02-01 15:05:00,88.585,88.6,88.506,88.588,1232199998.0
2006-02-01 15:10:00,88.577,88.635,88.552,88.635,833899998.0
2006-02-01 15:15:00,88.621,88.65,88.595,88.624,1018899994.0
2006-02-01 15:20:00,88.624,88.65,88.607,88.624,927899999.0
2006-02-01 15:25:00,88.63,88.697,88.626,88.67,1003099999.0
2006-02-01 15:30:00,88.656,88.713,88.656,88.708,990699995.0
2006-02-01 15:35:00,88.701,88.712,88.677,88.695,1048499996.0
2006-02-01 15:40:00,88.685,88.722,88.602,88.68,850499995.0
2006-02-01 15:45:00,88.701,88.74,88.687,88.719,1229799995.0
2006-02-01 15:50:00,88.716,88.755,88.674,88.754,924799995.0
2006-02-01 15:55:00,88.737,88.797,88.736,88.797,844399998.0
2006-02-01 16:00:00,88.808,88.858,88.788,88.823,855399998.0
2006-02-01 16:05:00,88.84,88.84,88.741,88.767,800199996.0
2006-02-01 16:10:00,88.771,88.799,88.733,88.749,735699994.0
2006-02-01 16:15:00,88.762,88.791,88.75,88.765,889999999.0
2006-02-01 16:20:00,88.757,88.757,88.722,88.747,942499996.0
2006-02-01 16:25:00,88.749,88.813,88.719,88.796,1048900003.0
2006-02-01 16:30:00,88.777,88.816,88.766,88.816,967999996.0
2006-02-01 16:35:00,88.792,88.828,88.77,88.77,924099997.0
2006-02-01 16:40:00,88.786,88.836,88.786,88.803,965699997.0
2006-02-01 16:45:00,88.796,88.825,88.767,88.8,1073000001.0
2006-02-01 16:50:00,88.781,88.798,88.727,88.75,1004399996.0
2006-02-01 16:55:00,88.74,88.753,88.668,88.7,858799992.0
2006-02-01 17:00:00,88.684,88.816,88.683,88.803,1361699988.0
2006-02-01 17:05:00,88.805,88.808,88.726,88.727,1033599997.0
2006-02-01 17:10:00,88.746,88.8,88.734,88.794,871800000.0
2006-02-01 17:15:00,88.785,88.817,88.766,88.788,1015000001.0
2006-02-01 17:20:00,88.816,88.923,88.792,88.913,1131099995.0
2006-02-01 17:25:00,88.909,88.95,88.895,88.925,912999997.0
2006-02-01 17:30:00,88.895,88.936,88.857,88.912,821899998.0
2006-02-01 17:35:00,88.898,88.935,88.885,88.898,929699995.0
2006-02-01 17:40:00,88.906,88.914,88.809,88.853,870999997.0
2006-02-01 17:45:00,88.836,88.871,88.822,88.856,818500000.0
2006-02-01 17:50:00,88.83,88.909,88.822,88.903,1208400001.0
2006-02-01 17:55:00,88.897,88.918,88.866,88.906,1013499997.0
2006-02-01 18:00:00,88.891,88.938,88.8,88.899,6693199970.0
2006-02-01 18:05:00,88.918,88.976,88.84,88.933,8638099995.0
2006-02-01 18:10:00,88.947,88.966,88.908,88.941,7152099985.0
2006-02-01 18:15:00,88.94,88.956,88.899,88.93,7510499999.0
2006-02-01 18:20:00,88.924,88.963,88.83,88.934,8297599979.0
2006-02-01 18:25:00,88.85,88.94,88.83,88.915,6772599990.0
2006-02-01 18:30:00,88.895,88.916,88.804,88.851,7072300008.0
2006-02-01 18:35:00,88.88,88.917,88.859,88.885,5057499994.0
2006-02-01 18:40:00,88.881,88.916,88.841,88.898,4286699999.0
2006-02-01 18:45:00,88.888,88.912,88.861,88.89,4383399988.0
2006-02-01 18:50:00,88.879,88.895,88.8,88.823,3619599990.0
2006-02-01 18:55:00,88.817,88.85,88.807,88.83,3864799985.0
2006-02-01 19:00:00,88.807,88.866,88.777,88.842,2721100002.0
2006-02-01 19:05:00,88.845,88.87,88.793,88.833,3608199984.0
2006-02-01 19:10:00,88.826,88.858,88.81,88.83,1901199997.0
2006-02-01 19:15:00,88.837,88.875,88.815,88.844,2464799998.0
2006-02-01 19:20:00,88.844,88.857,88.749,88.805,3068299977.0
2006-02-01 19:25:00,88.82,88.856,88.811,88.842,4615899995.0
2006-02-01 19:30:00,88.825,88.847,88.773,88.81,3410200005.0
2006-02-01 19:35:00,88.831,88.906,88.817,88.82,3346299999.0
2006-02-01 19:40:00,88.831,88.872,88.772,88.833,3008099989.0
2006-02-01 19:45:00,88.812,88.847,88.788,88.83,2399500002.0
2006-02-01 19:50:00,88.812,88.881,88.763,88.851,2892000002.0
2006-02-01 19:55:00,88.842,88.873,88.826,88.842,2875999993.0
2006-02-01 20:00:00,88.849,88.887,88.818,88.887,2179100003.0
2006-02-01 20:05:00,88.887,88.906,88.847,88.848,3302799987.0
2006-02-01 20:10:00,88.866,88.875,88.824,88.845,4120399989.0
2006-02-01 20:15:00,88.854,88.865,88.826,88.836,2420000009.0
2006-02-01 20:20:00,88.853,88.858,88.801,88.808,3119999998.0
2006-02-01 20:25:00,88.816,88.845,88.804,88.83,3937199982.0
2006-02-01 20:30:00,88.833,88.849,88.799,88.83,4826100000.0
2006-02-01 20:35:00,88.833,88.877,88.82,88.82,3260399999.0
2006-02-01 20:40:00,88.82,88.868,88.813,88.86,5288699969.0
2006-02-01 20:45:00,88.861,88.874,88.837,88.858,3350999981.0
2006-02-01 20:50:00,88.877,88.877,88.818,88.855,3787499975.0
2006-02-01 20:55:00,88.853,88.861,88.798,88.815,5049000012.0
2006-02-01 21:00:00,88.815,88.892,88.803,88.851,3487000009.0
2006-02-01 21:05:00,88.839,88.887,88.833,88.839,3275899991.0
2006-02-01 21:10:00,88.848,88.872,88.803,88.805,2565500001.0
2006-02-01 21:15:00,88.82,88.857,88.796,88.846,4234299998.0
2006-02-01 21:20:00,88.832,88.868,88.812,88.827,4640999982.0
2006-02-01 21:25:00,88.845,88.869,88.822,88.86,2887799995.0
2006-02-01 21:30:00,88.851,88.854,88.789,88.802,1623199987.0
2006-02-01 21:35:00,88.802,88.821,88.763,88.775,1869399985.0
2006-02-01 21:40:00,88.768,88.809,88.746,88.794,2564400007.0
2006-02-01 21:45:00,88.764,88.812,88.748,88.785,1977899999.0
2006-02-01 21:50:00,88.8,88.805,88.752,88.764,1603100001.0
2006-02-01 21:55:00,88.76,88.8,88.712,88.779,1280699998.0
2006-02-01 22:00:00,88.797,88.858,88.796,88.826,3259199995.0
2006-02-01 22:05:00,88.828,88.828,88.779,88.786,1163599998.0
2006-02-01 22:10:00,88.81,88.83,88.778,88.787,1844800001.0
2006-02-01 22:15:00,88.792,88.835,88.785,88.807,1544799991.0
2006-02-01 22:20:00,88.822,88.829,88.773,88.815,1460899994.0
2006-02-01 22:25:00,88.826,88.837,88.776,88.807,1768499989.0
2006-02-01 22:30:00,88.798,88.832,88.759,88.804,2300599997.0
2006-02-01 22:35:00,88.81,88.862,88.804,88.842,1141500003.0
2006-02-01 22:40:00,88.836,88.84,88.79,88.816,1576299992.0
2006-02-01 22:45:00,88.794,88.842,88.776,88.83,1399799993.0
2006-02-01 22:50:00,88.828,88.849,88.795,88.83,1384499991.0
2006-02-01 22:55:00,88.83,88.835,88.737,88.781,1444999993.0
2006-02-01 23:00:00,88.824,88.834,88.74,88.805,1125800000.0
2006-02-01 23:05:00,88.805,88.83,88.775,88.808,1072599999.0
2006-02-01 23:10:00,88.817,88.829,88.786,88.822,1045199988.0
2006-02-01 23:15:00,88.828,88.854,88.797,88.818,1153999989.0
2006-02-01 23:20:00,88.826,88.887,88.816,88.887,1037799992.0
2006-02-01 23:25:00,88.874,88.894,88.839,88.872,900800000.0
2006-02-01 23:30:00,88.887,88.9,88.847,88.882,1026900004.0
2006-02-01 23:35:00,88.863,88.886,88.794,88.828,1001300002.0
2006-02-01 23:40:00,88.856,88.865,88.828,88.837,1063599995.0
2006-02-01 23:45:00,88.829,88.856,88.821,88.835,769100003.0
2006-02-01 23:50:00,88.834,88.846,88.782,88.814,975199993.0
2006-02-01 23:55:00,88.808,88.832,88.777,88.781,1121399996.0
2006-02-02 00:00:00,88.814,88.87,88.783,88.822,960500002.0
2006-02-02 00:05:00,88.817,88.859,88.8,88.828,879999994.0
2006-02-02 00:10:00,88.826,88.88,88.814,88.849,1150399993.0
2006-02-02 00:15:00,88.843,88.899,88.835,88.862,1028299995.0
2006-02-02 00:20:00,88.848,88.895,88.822,88.852,854899999.0
2006-02-02 00:25:00,88.881,88.887,88.842,88.88,955499995.0
2006-02-02 00:30:00,88.878,88.89,88.85,88.88,951800000.0
2006-02-02 00:35:00,88.867,88.902,88.865,88.872,1016299989.0
2006-02-02 00:40:00,88.876,88.945,88.868,88.934,1042999998.0
2006-02-02 00:45:00,88.926,88.951,88.892,88.922,839099993.0
2006-02-02 00:50:00,88.922,88.922,88.857,88.883,915000002.0
2006-02-02 00:55:00,88.882,88.887,88.851,88.875,808999996.0
2006-02-02 01:00:00,88.875,88.904,88.853,88.893,983100001.0
2006-02-02 01:05:00,88.878,88.909,88.862,88.895,1108699991.0
2006-02-02 01:10:00,88.9,88.908,88.876,88.895,1146399994.0
2006-02-02 01:15:00,88.891,88.904,88.825,88.85,908100005.0
2006-02-02 01:20:00,88.843,88.861,88.813,88.837,939799990.0
2006-02-02 01:25:00,88.836,88.856,88.804,88.818,952400001.0
2006-02-02 01:30:00,88.805,88.831,88.757,88.781,1140499998.0
2006-02-02 01:35:00,88.788,88.792,88.744,88.747,850699995.0
2006-02-02 01:40:00,88.754,88.774,88.735,88.76,1217500002.0
2006-02-02 01:45:00,88.747,88.8,88.743,88.795,859299998.0
2006-02-02 01:50:00,88.796,88.81,88.773,88.783,1017899994.0
2006-02-02 01:55:00,88.823,88.856,88.79,88.797,848600004.0
2006-02-02 02:00:00,88.8,88.83,88.765,88.765,1096399996.0
2006-02-02 02:05:00,88.784,88.811,88.761,88.783,973199994.0
2006-02-02 02:10:00,88.759,88.82,88.759,88.783,792400000.0
2006-02-02 02:15:00,88.802,88.829,88.767,88.796,1076100004.0
2006-02-02 02:20:00,88.82,88.833,88.776,88.808,883600001.0
2006-02-02 02:25:00,88.805,88.817,88.745,88.778,1080299992.0
2006-02-02 02:30:00,88.776,88.784,88.72,88.757,991400001.0
2006-02-02 02:35:00,88.75,88.791,88.736,88.766,1011899998.0
2006-02-02 02:40:00,88.763,88.785,88.724,88.724,919100005.0
2006-02-02 02:45:00,88.742,88.762,88.714,88.761,1117899999.0
2006-02-02 02:50:00,88.765,88.795,88.739,88.776,938300003.0
2006-02-02 02:55:00,88.759,88.822,88.755,88.793,1061200005.0
2006-02-02 03:00:00,88.788,88.843,88.788,88.829,908799996.0
2006-02-02 03:05:00,88.843,88.851,88.769,88.804,1042799995.0
2006-02-02 03:10:00,88.81,88.83,88.733,88.758,1047000001.0
2006-02-02 03:15:00,88.804,88.875,88.801,88.844,1120999996.0
2006-02-02 03:20:00,88.869,88.924,88.842,88.861,994399989.0
2006-02-02 03:25:00,88.873,88.906,88.847,88.862,923700004.0
2006-02-02 03:30:00,88.865,88.896,88.846,88.895,1014799997.0
2006-02-02 03:35:00,88.892,88.941,88.87,88.922,984299999.0
2006-02-02 03:40:00,88.918,88.951,88.876,88.951,1098500006.0
2006-02-02 03:45:00,88.945,88.956,88.886,88.902,874000000.0
2006-02-02 03:50:00,88.862,88.917,88.862,88.896,830200000.0
2006-02-02 03:55:00,88.881,88.901,88.838,88.87,713100006.0
2006-02-02 04:00:00,88.877,88.879,88.811,88.827,966199996.0
2006-02-02 04:05:00,88.836,88.864,88.814,88.859,793299997.0
2006-02-02 04:10:00,88.872,88.908,88.844,88.905,952299994.0
2006-02-02 04:15:00,88.896,88.91,88.857,88.861,1128999994.0
2006-02-02 04:20:00,88.87,88.903,88.866,88.888,579999996.0
2006-02-02 04:25:00,88.867,88.888,88.836,88.843,732899999.0
2006-02-02 04:30:00,88.874,88.896,88.833,88.881,1112799996.0
2006-02-02 04:35:00,88.88,88.913,88.874,88.907,753000002.0
2006-02-02 04:40:00,88.905,88.919,88.875,88.893,1109899997.0
2006-02-02 04:45:00,88.888,88.9,88.81,88.813,995900000.0
2006-02-02 04:50:00,88.796,88.861,88.792,88.859,1064499994.0
2006-02-02 04:55:00,88.857,88.888,88.84,88.855,892999997.0
2006-02-02 05:00:00,88.862,88.876,88.828,88.862,881199996.0
2006-02-02 05:05:00,88.841,88.896,88.81,88.86,828299994.0
2006-02-02 05:10:00,88.846,88.903,88.844,88.895,979400004.0
2006-02-02 05:15:00,88.897,88.932,88.889,88.9,866899998.0
2006-02-02 05:20:00,88.905,88.969,88.899,88.913,1122000003.0
2006-02-02 05:25:00,88.93,88.932,88.866,88.911,1157499997.0
2006-02-02 05:30:00,88.939,88.988,88.931,88.974,956100005.0
2006-02-02 05:35:00,88.967,89.007,88.956,88.967,940400003.0
2006-02-02 05:40:00,88.963,88.972,88.928,88.946,830399988.0
2006-02-02 05:45:00,88.968,88.994,88.939,88.98,1068500007.0
2006-02-02 05:50:00,88.978,88.99,88.948,88.962,748499999.0
2006-02-02 05:55:00,88.982,88.99,88.955,88.972,809299995.0
2006-02-02 06:00:00,88.949,88.995,88.948,88.972,1036399992.0
2006-02-02 06:05:00,88.971,88.991,88.945,88.966,789800001.0
2006-02-02 06:10:00,88.965,88.988,88.936,88.953,644700000.0
2006-02-02 06:15:00,88.951,88.971,88.909,88.913,855399999.0
2006-02-02 06:20:00,88.932,88.96,88.916,88.936,1062599994.0
2006-02-02 06:25:00,88.95,88.971,88.901,88.928,933399996.0
2006-02-02 06:30:00,88.957,88.966,88.919,88.93,812799993.0
2006-02-02 06:35:00,88.926,88.957,88.922,88.954,1027799992.0
2006-02-02 06:40:00,88.957,88.959,88.921,88.93,1030999997.0
2006-02-02 06:45:00,88.918,88.955,88.915,88.931,1075799998.0
2006-02-02 06:50:00,88.919,88.946,88.894,88.923,863700004.0
2006-02-02 06:55:00,88.911,88.963,88.903,88.927,776399996.0
2006-02-02 07:00:00,88.93,88.932,88.898,88.905,903500003.0
2006-02-02 07:05:00,88.933,88.957,88.9,88.924,746899994.0
2006-02-02 07:10:00,88.935,88.948,88.892,88.921,1118899997.0
2006-02-02 07:15:00,88.912,88.972,88.912,88.96,984500009.0
2006-02-02 07:20:00,88.956,88.987,88.936,88.965,734399995.0
2006-02-02 07:25:00,88.975,88.993,88.931,88.965,1329199992.0
2006-02-02 07:30:00,88.968,89.016,88.958,89.002,848899997.0
2006-02-02 07:35:00,89.006,89.023,88.965,88.973,807900001.0
2006-02-02 07:40:00,88.946,89.009,88.945,88.994,900700000.0
2006-02-02 07:45:00,89.009,89.065,88.975,89.034,1217600003.0
2006-02-02 07:50:00,89.034,89.058,88.986,89.01,1083999991.0
2006-02-02 07:55:00,89.018,89.042,88.973,89.005,950699995.0
2006-02-02 08:00:00,89.017,89.029,88.972,89.018,841199994.0
2006-02-02 08:05:00,88.994,89.03,88.97,88.998,993400000.0
2006-02-02 08:10:00,89.002,89.052,88.972,89.037,993000000.0
2006-02-02 08:15:00,89.011,89.038,88.977,88.993,833000004.0
2006-02-02 08:20:00,88.995,89.035,88.967,89.025,1078499999.0
2006-02-02 08:25:00,88.983,89.036,88.983,89.028,1073199992.0
2006-02-02 08:30:00,89.02,89.045,88.992,88.996,1043099997.0
2006-02-02 08:35:00,89.017,89.034,88.987,89.008,924399996.0
2006-02-02 08:40:00,89.017,89.03,88.977,88.997,987799996.0
2006-02-02 08:45:00,89.015,89.057,89.001,89.057,656599999.0
2006-02-02 08:50:00,89.058,89.058,89.004,89.032,923700000.0
2006-02-02 08:55:00,89.012,89.043,88.986,89.043,1092499998.0
2006-02-02 09:00:00,89.016,89.099,89.013,89.073,1034500004.0
2006-02-02 09:05:00,89.064,89.093,89.044,89.081,804199992.0
2006-02-02 09:10:00,89.082,89.097,89.034,89.049,699299999.0
2006-02-02 09:15:00,89.05,89.075,89.028,89.066,884599992.0
2006-02-02 09:20:00,89.069,89.107,89.004,89.022,821799998.0
2006-02-02 09:25:00,89.049,89.072,89.021,89.064,921800000.0
2006-02-02 09:30:00,89.042,89.067,89.0,89.046,859599996.0
2006-02-02 09:35:00,89.068,89.098,89.044,89.08,882099998.0
2006-02-02 09:40:00,89.085,89.119,89.067,89.105,1052900000.0
2006-02-02 09:45:00,89.112,89.118,89.016,89.016,903199999.0
2006-02-02 09:50:00,89.026,89.036,88.992,89.021,957099994.0
2006-02-02 09:55:00,88.998,89.029,88.974,89.01,1055100002.0
2006-02-02 10:00:00,89.028,89.063,89.005,89.027,641200003.0
2006-02-02 10:05:00,89.03,89.03,88.979,89.01,987899996.0
2006-02-02 10:10:00,89.013,89.066,89.007,89.039,841199999.0
2006-02-02 10:15:00,89.05,89.113,89.031,89.103,866699994.0
2006-02-02 10:20:00,89.117,89.117,89.068,89.088,1048199994.0
2006-02-02 10:25:00,89.097,89.105,89.065,89.103,844199999.0
2006-02-02 10:30:00,89.079,89.128,89.06,89.123,913100001.0
2006-02-02 10:35:00,89.13,89.147,89.091,89.102,989199991.0
2006-02-02 10:40:00,89.12,89.188,89.116,89.186,1184900002.0
2006-02-02 10:45:00,89.18,89.193,89.144,89.163,1206499990.0
2006-02-02 10:50:00,89.166,89.173,89.118,89.159,804399998.0
2006-02-02 10:55:00,89.141,89.155,89.092,89.125,1031600000.0
2006-02-02 11:00:00,89.128,89.156,89.055,89.089,1014999997.0
2006-02-02 11:05:00,89.087,89.115,89.04,89.103,986700000.0
2006-02-02 11:10:00,89.11,89.159,89.086,89.086,1022000005.0
2006-02-02 11:15:00,89.099,89.113,89.059,89.09,821399993.0
2006-02-02 11:20:00,89.094,89.137,89.063,89.093,932999998.0
2006-02-02 11:25:00,89.076,89.117,89.066,89.117,1028199991.0
2006-02-02 11:30:00,89.105,89.129,89.076,89.102,934999998.0
2006-02-02 11:35:00,89.106,89.134,89.083,89.105,1089999988.0
2006-02-02 11:40:00,89.076,89.127,89.076,89.103,909200006.0
2006-02-02 11:45:00,89.105,89.115,89.015,89.065,1171799996.0
2006-02-02 11:50:00,89.057,89.112,89.046,89.078,964399997.0
2006-02-02 11:55:00,89.1,89.135,89.079,89.115,1198399990.0
2006-02-02 12:00:00,89.128,89.131,89.07,89.091,944499998.0
2006-02-02 12:05:00,89.087,89.104,89.022,89.054,1019699999.0
2006-02-02 12:10:00,89.068,89.103,89.041,89.056,901700005.0
2006-02-02 12:15:00,89.05,89.124,89.05,89.093,767499998.0
2006-02-02 12:20:00,89.09,89.121,89.067,89.095,1013499999.0
2006-02-02 12:25:00,89.121,89.147,89.095,89.126,1102500002.0
2006-02-02 12:30:00,89.128,89.147,89.111,89.127,1184199993.0
2006-02-02 12:35:00,89.151,89.188,89.131,89.182,1041999997.0
2006-02-02 12:40:00,89.165,89.176,89.113,89.114,853300002.0
2006-02-02 12:45:00,89.143,89.148,89.072,89.142,890000000.0
2006-02-02 12:50:00,89.132,89.172,89.117,89.165,912900006.0
2006-02-02 12:55:00,89.156,89.181,89.122,89.142,737300004.0
2006-02-02 13:00:00,89.132,89.155,89.096,89.139,931000002.0
2006-02-02 13:05:00,89.141,89.177,89.116,89.145,1075099995.0
2006-02-02 13:10:00,89.15,89.217,89.15,89.174,826299999.0
2006-02-02 13:15:00,89.186,89.233,89.186,89.21,1234899998.0
2006-02-02 13:20:00,89.197,89.218,89.186,89.191,852700003.0
2006-02-02 13:25:00,89.203,89.228,89.183,89.204,932300002.0
2006-02-02 13:30:00,89.207,89.241,89.187,89.221,892999990.0
2006-02-02 13:35:00,89.245,89.256,89.198,89.198,1111400000.0
2006-02-02 13:40:00,89.192,89.222,89.179,89.182,1171199997.0
2006-02-02 13:45:00,89.187,89.207,89.146,89.175,1092299999.0
2006-02-02 13:50:00,89.162,89.214,89.162,89.192,960199993.0
2006-02-02 13:55:00,89.18,89.2,89.143,89.173,1174799995.0
2006-02-02 14:00:00,89.168,89.186,89.146,89.166,779599995.0
2006-02-02 14:05:00,89.172,89.172,89.118,89.12,893599994.0
2006-02-02 14:10:00,89.137,89.141,89.082,89.141,927499997.0
2006-02-02 14:15:00,89.136,89.184,89.131,89.159,971899998.0
2006-02-02 14:20:00,89.175,89.184,89.146,89.15,949299994.0
2006-02-02 14:25:00,89.173,89.21,89.148,89.167,632299998.0
2006-02-02 14:30:00,89.182,89.227,89.164,89.223,1073800000.0
2006-02-02 14:35:00,89.209,89.233,89.188,89.219,756299998.0
2006-02-02 14:40:00,89.22,89.251,89.173,89.238,975799999.0
2006-02-02 14:45:00,89.243,89.269,89.221,89.251,875099997.0
2006-02-02 14:50:00,89.257,89.292,89.2,89.203,844299994.0
2006-02-02 14:55:00,89.212,89.22,89.182,89.22,927100002.0
2006-02-02 15:00:00,89.193,89.237,89.167,89.183,805499996.0
2006-02-02 15:05:00,89.203,89.216,89.136,89.151,1184299998.0
2006-02-02 15:10:00,89.16,89.213,89.153,89.196,998100000.0
2006-02-02 15:15:00,89.192,89.22,89.131,89.158,934399997.0
2006-02-02 15:20:00,89.143,89.202,89.143,89.193,1042699993.0
2006-02-02 15:25:00,89.204,89.228,89.178,89.202,884699997.0
2006-02-02 15:30:00,89.162,89.211,89.127,89.143,850500001.0
2006-02-02 15:35:00,89.114,89.161,89.105,89.134,814399999.0
2006-02-02 15:40:00,89.154,89.173,89.11,89.153,1119899998.0
2006-02-02 15:45:00,89.152,89.17,89.102,89.108,1182099996.0
2006-02-02 15:50:00,89.113,89.127,89.077,89.103,734200007.0
2006-02-02 15:55:00,89.091,89.156,89.065,89.073,914499996.0
2006-02-02 16:00:00,89.101,89.137,89.066,89.104,973200007.0
2006-02-02 16:05:00,89.124,89.144,89.097,89.133,928900000.0
2006-02-02 16:10:00,89.125,89.16,89.093,89.133,717799994.0
2006-02-02 16:15:00,89.112,89.131,89.052,89.072,885799998.0
2006-02-02 16:20:00,89.06,89.145,89.055,89.11,1140399994.0
2006-02-02 16:25:00,89.131,89.2,89.103,89.181,1076599993.0
2006-02-02 16:30:00,89.173,89.238,89.17,89.231,1147199992.0
2006-02-02 16:35:00,89.212,89.251,89.203,89.203,1028100001.0
2006-02-02 16:40:00,89.224,89.233,89.168,89.19,946099999.0
2006-02-02 16:45:00,89.172,89.198,89.164,89.18,924700000.0
2006-02-02 16:50:00,89.187,89.212,89.145,89.21,1064399997.0
2006-02-02 16:55:00,89.194,89.254,89.175,89.224,996799997.0
2006-02-02 17:00:00,89.23,89.243,89.195,89.231,1165100002.0
2006-02-02 17:05:00,89.218,89.239,89.161,89.187,792400005.0
2006-02-02 17:10:00,89.187,89.208,89.14,89.188,1036300004.0
2006-02-02 17:15:00,89.179,89.192,89.109,89.117,935599992.0
2006-02-02 17:20:00,89.129,89.198,89.129,89.159,878699993.0
2006-02-02 17:25:00,89.145,89.206,89.14,89.2,909299997.0
2006-02-02 17:30:00,89.2,89.252,89.174,89.212,994199993.0
2006-02-02 17:35:00,89.218,89.249,89.195,89.208,860099996.0
2006-02-02 17:40:00,89.234,89.254,89.178,89.2,1093299994.0
2006-02-02 17:45:00,89.172,89.238,89.156,89.218,1003299994.0
2006-02-02 17:50:00,89.225,89.265,89.207,89.208,1147099999.0
2006-02-02 17:55:00,89.219,89.26,89.198,89.237,920200003.0
2006-02-02 18:00:00,89.238,89.308,89.209,89.283,7459299981.0
2006-02-02 18:05:00,89.299,89.33,89.267,89.298,8644099966.0
2006-02-02 18:10:00,89.273,89.293,89.219,89.247,7266999993.0
2006-02-02 18:15:00,89.34,89.34,89.208,89.227,7616399987.0
2006-02-02 18:20:00,89.211,89.32,89.195,89.241,8366699987.0
2006-02-02 18:25:00,89.28,89.32,89.231,89.272,6841499979.0
2006-02-02 18:30:00,89.271,89.288,89.227,89.24,7163399985.0
2006-02-02 18:35:00,89.232,89.277,89.201,89.277,5689800002.0
2006-02-02 18:40:00,89.273,89.289,89.244,89.269,4309399998.0
2006-02-02 18:45:00,89.277,89.31,89.256,89.276,3940899986.0
2006-02-02 18:50:00,89.29,89.345,89.233,89.259,4122199986.0
2006-02-02 18:55:00,89.273,89.282,89.213,89.233,4112300001.0
2006-02-02 19:00:00,89.23,89.307,89.207,89.292,2699399992.0
2006-02-02 19:05:00,89.306,89.309,89.233,89.247,3415599990.0
2006-02-02 19:10:00,89.267,89.28,89.241,89.245,1928900001.0
2006-02-02 19:15:00,89.256,89.278,89.22,89.248,3142499995.0
2006-02-02 19:20:00,89.259,89.268,89.179,89.252,3376700010.0
2006-02-02 19:25:00,89.238,89.258,89.209,89.244,4455199984.0
2006-02-02 19:30:00,89.257,89.259,89.203,89.238,3455000001.0
2006-02-02 19:35:00,89.254,89.272,89.215,89.244,3769799993.0
2006-02-02 19:40:00,89.256,89.332,89.231,89.303,2982099997.0
2006-02-02 19:45:00,89.296,89.301,89.224,89.232,2630899999.0
2006-02-02 19:50:00,89.241,89.293,89.229,89.246,2963099994.0
2006-02-02 19:55:00,89.274,89.314,89.249,89.283,2914000005.0
2006-02-02 20:00:00,89.285,89.323,89.256,89.302,1945399990.0
2006-02-02 20:05:00,89.287,89.31,89.203,89.229,3233499995.0
2006-02-02 20:10:00,89.244,89.303,89.231,89.28,4112699997.0
2006-02-02 20:15:00,89.271,89.323,89.253,89.306,2386499987.0
2006-02-02 20:20:00,89.307,89.339,89.264,89.332,3027199984.0
2006-02-02 20:25:00,89.315,89.335,89.272,89.311,4234599992.0
2006-02-02 20:30:00,89.296,89.322,89.263,89.263,4711100001.0
2006-02-02 20:35:00,89.288,89.32,89.263,89.295,3311500003.0
2006-02-02 20:40:00,89.292,89.303,89.26,89.3,4878599996.0
2006-02-02 20:45:00,89.292,89.306,89.239,89.256,3728899992.0
2006-02-02 20:50:00,89.259,89.279,89.231,89.273,3924299985.0
2006-02-02 20:55:00,89.266,89.301,89.241,89.262,5361499998.0
2006-02-02 21:00:00,89.269,89.347,89.269,89.305,3405999987.0
2006-02-02 21:05:00,89.317,89.341,89.281,89.291,3169099981.0
2006-02-02 21:10:00,89.288,89.326,89.274,89.287,2449199995.0
2006-02-02 21:15:00,89.284,89.344,89.281,89.322,4327599986.0
2006-02-02 21:20:00,89.34,89.348,89.29,89.327,4789600007.0
2006-02-02 21:25:00,89.314,89.346,89.296,89.322,2948999993.0
2006-02-02 21:30:00,89.296,89.319,89.278,89.279,1883299996.0
2006-02-02 21:35:00,89.279,89.303,89.26,89.28,1959599997.0
2006-02-02 21:40:00,89.288,89.303,89.246,89.285,2176599998.0
2006-02-02 21:45:00,89.284,89.287,89.229,89.248,1982499989.0
2006-02-02 21:50:00,89.246,89.272,89.235,89.26,1685499992.0
2006-02-02 21:55:00,89.247,89.319,89.247,89.303,1308899998.0
2006-02-02 22:00:00,89.31,89.359,89.297,89.336,3254300000.0
2006-02-02 22:05:00,89.335,89.351,89.317,89.34,1146899994.0
2006-02-02 22:10:00,89.337,89.356,89.313,89.313,1784099992.0
2006-02-02 22:15:00,89.332,89.359,89.316,89.328,1581799992.0
2006-02-02 22:20:00,89.346,89.376,89.328,89.335,1792599997.0
2006-02-02 22:25:00,89.335,89.335,89.208,89.21,1460299994.0
2006-02-02 22:30:00,89.212,89.255,89.184,89.245,2346099988.0
2006-02-02 22:35:00,89.239,89.239,89.181,89.218,1434999997.0
2006-02-02 22:40:00,89.219,89.247,89.196,89.208,1443599996.0
2006-02-02 22:45:00,89.207,89.252,89.189,89.217,1763199984.0
2006-02-02 22:50:00,89.209,89.266,89.203,89.247,1540800003.0
2006-02-02 22:55:00,89.253,89.301,89.193,89.224,1431999997.0
2006-02-02 23:00:00,89.258,89.271,89.154,89.228,1154599999.0
2006-02-02 23:05:00,89.226,89.265,89.211,89.22,982900003.0
2006-02-02 23:10:00,89.243,89.264,89.224,89.224,950900002.0
2006-02-02 23:15:00,89.238,89.249,89.212,89.224,995799997.0
2006-02-02 23:20:00,89.216,89.235,89.185,89.235,1025400003.0
2006-02-02 23:25:00,89.204,89.253,89.191,89.24,891199996.0
2006-02-02 23:30:00,89.243,89.281,89.218,89.226,898200002.0
2006-02-02 23:35:00,89.245,89.263,89.177,89.238,743199992.0
2006-02-02 23:40:00,89.239,89.27,89.221,89.236,987299991.0
2006-02-02 23:45:00,89.234,89.272,89.231,89.259,851899990.0
2006-02-02 23:50:00,89.255,89.263,89.153,89.19,1018499997.0
2006-02-02 23:55:00,89.191,89.273,89.182,89.251,1019999997.0
2006-02-03 00:00:00,89.246,89.282,89.221,89.278,873099996.0
2006-02-03 00:05:00,89.279,89.284,89.21,89.232,863300000.0
2006-02-03 00:10:00,89.226,89.267,89.194,89.194,960899999.0
2006-02-03 00:15:00,89.204,89.264,89.19,89.238,937999992.0
2006-02-03 00:20:00,89.253,89.284,89.21,89.252,1239699999.0
2006-02-03 00:25:00,89.237,89.27,89.208,89.222,969600000.0
2006-02-03 00:30:00,89.214,89.267,89.197,89.215,871699996.0
2006-02-03 00:35:00,89.248,89.288,89.206,89.27,1184999999.0
2006-02-03 00:40:00,89.288,89.316,89.248,89.299,1189899996.0
2006-02-03 00:45:00,89.287,89.332,89.242,89.292,870299995.0
2006-02-03 00:50:00,89.305,89.31,89.269,89.287,896599989.0
2006-02-03 00:55:00,89.302,89.331,89.286,89.308,1081599996.0
2006-02-03 01:00:00,89.314,89.321,89.261,89.294,1048200002.0
2006-02-03 01:05:00,89.295,89.309,89.258,89.292,1082200013.0
2006-02-03 01:10:00,89.289,89.337,89.285,89.325,881500004.0
2006-02-03 01:15:00,89.32,89.33,89.254,89.277,738500000.0
2006-02-03 01:20:00,89.275,89.283,89.24,89.244,717400002.0
2006-02-03 01:25:00,89.261,89.275,89.228,89.256,917500007.0
2006-02-03 01:30:00,89.253,89.278,89.22,89.249,1190699998.0
2006-02-03 01:35:00,89.272,89.274,89.232,89.249,927800001.0
2006-02-03 01:40:00,89.246,89.268,89.2,89.245,1047899990.0
2006-02-03 01:45:00,89.23,89.26,89.212,89.255,910700000.0
2006-02-03 01:50:00,89.258,89.306,89.234,89.305,846899998.0
2006-02-03 01:55:00,89.315,89.317,89.239,89.256,919200002.0
2006-02-03 02:00:00,89.261,89.268,89.208,89.21,901200001.0
2006-02-03 02:05:00,89.24,89.25,89.201,89.223,964399995.0
2006-02-03 02:10:00,89.217,89.238,89.162,89.175,1070600010.0
2006-02-03 02:15:00,89.184,89.26,89.16,89.19,1126799996.0
2006-02-03 02:20:00,89.183,89.183,89.1,89.115,820399999.0
2006-02-03 02:25:00,89.133,89.189,89.113,89.134,1022300000.0
2006-02-03 02:30:00,89.181,89.246,89.156,89.178,1152000006.0
2006-02-03 02:35:00,89.175,89.204,89.148,89.158,1027199996.0
2006-02-03 02:40:00,89.185,89.185,89.084,89.113,748300001.0
2006-02-03 02:45:00,89.116,89.177,89.105,89.131,1076399990.0
2006-02-03 02:50:00,89.128,89.175,89.121,89.169,1108999995.0
2006-02-03 02:55:00,89.173,89.253,89.155,89.243,1041299994.0
2006-02-03 03:00:00,89.226,89.231,89.187,89.199,817299999.0
2006-02-03 03:05:00,89.21,89.228,89.195,89.21,885200002.0
2006-02-03 03:10:00,89.213,89.229,89.132,89.132,993599992.0
2006-02-03 03:15:00,89.141,89.171,89.112,89.12,990699997.0
2006-02-03 03:20:00,89.132,89.146,89.063,89.063,996899989.0
2006-02-03 03:25:00,89.092,89.141,89.08,89.12,972000003.0
2006-02-03 03:30:00,89.147,89.147,89.075,89.122,862199992.0
2006-02-03 03:35:00,89.125,89.138,89.072,89.089,834099997.0
2006-02-03 03:40:00,89.099,89.117,89.066,89.105,1127400000.0
2006-02-03 03:45:00,89.105,89.132,89.086,89.108,772399997.0
2006-02-03 03:50:00,89.109,89.137,89.063,89.078,817200000.0
2006-02-03 03:55:00,89.081,89.1,89.039,89.077,863300000.0
2006-02-03 04:00:00,89.072,89.08,89.022,89.055,709499993.0
2006-02-03 04:05:00,89.057,89.084,89.012,89.058,916299994.0
2006-02-03 04:10:00,89.051,89.1,89.045,89.1,936299995.0
2006-02-03 04:15:00,89.082,89.129,89.08,89.118,1347900005.0
2006-02-03 04:20:00,89.093,89.138,89.093,89.126,626399996.0
2006-02-03 04:25:00,89.121,89.152,89.102,89.103,684599998.0
2006-02-03 04:30:00,89.126,89.153,89.097,89.129,1095099999.0
2006-02-03 04:35:00,89.121,89.137,89.084,89.109,795199998.0
2006-02-03 04:40:00,89.122,89.123,89.085,89.106,901900003.0
2006-02-03 04:45:00,89.112,89.122,89.049,89.078,999299998.0
2006-02-03 04:50:00,89.061,89.101,89.047,89.077,1025300002.0
2006-02-03 04:55:00,89.051,89.077,89.037,89.057,774599999.0
2006-02-03 05:00:00,89.063,89.078,89.042,89.064,894400003.0
2006-02-03 05:05:00,89.056,89.08,89.03,89.062,873500002.0
2006-02-03 05:10:00,89.033,89.08,89.01,89.058,974399994.0
2006-02-03 05:15:00,89.07,89.13,89.046,89.096,924099999.0
2006-02-03 05:20:00,89.09,89.116,89.069,89.098,932399996.0
2006-02-03 05:25:00,89.094,89.125,89.08,89.1,981599994.0
2006-02-03 05:30:00,89.118,89.135,89.085,89.112,827300003.0
2006-02-03 05:35:00,89.117,89.129,89.069,89.069,814599999.0
2006-02-03 05:40:00,89.059,89.094,89.043,89.048,860000000.0
2006-02-03 05:45:00,89.053,89.097,89.051,89.06,859600000.0
2006-02-03 05:50:00,89.079,89.102,89.048,89.061,970999999.0
2006-02-03 05:55:00,89.088,89.096,89.06,89.083,789599993.0
2006-02-03 06:00:00,89.06,89.09,89.05,89.09,998299992.0
2006-02-03 06:05:00,89.092,89.094,89.059,89.085,824899998.0
2006-02-03 06:10:00,89.077,89.1,89.055,89.077,893899992.0
2006-02-03 06:15:00,89.09,89.116,89.075,89.087,1100699999.0
2006-02-03 06:20:00,89.103,89.136,89.086,89.132,883799994.0
2006-02-03 06:25:00,89.138,89.16,89.115,89.16,772999993.0
2006-02-03 06:30:00,89.158,89.18,89.128,89.142,969299999.0
2006-02-03 06:35:00,89.154,89.186,89.133,89.15,932799994.0
2006-02-03 06:40:00,89.169,89.179,89.12,89.155,952100001.0
2006-02-03 06:45:00,89.133,89.15,89.083,89.092,741599998.0
2006-02-03 06:50:00,89.101,89.13,89.084,89.112,961300003.0
2006-02-03 06:55:00,89.103,89.118,89.075,89.087,882100005.0
2006-02-03 07:00:00,89.095,89.116,89.061,89.085,823599995.0
2006-02-03 07:05:00,89.071,89.117,89.071,89.096,791300003.0
2006-02-03 07:10:00,89.11,89.127,89.08,89.119,964699992.0
2006-02-03 07:15:00,89.095,89.148,89.095,89.141,758200001.0
2006-02-03 07:20:00,89.115,89.148,89.098,89.133,803100000.0
2006-02-03 07:25:00,89.15,89.171,89.118,89.12,1170200006.0
2006-02-03 07:30:00,89.138,89.17,89.124,89.134,867500001.0
2006-02-03 07:35:00,89.144,89.168,89.12,89.144,1004499986.0
2006-02-03 07:40:00,89.153,89.167,89.134,89.152,821099996.0
2006-02-03 07:45:00,89.14,89.174,89.098,89.141,1209300000.0
2006-02-03 07:50:00,89.161,89.18,89.112,89.152,747299998.0
2006-02-03 07:55:00,89.138,89.16,89.088,89.118,677199995.0
2006-02-03 08:00:00,89.146,89.165,89.108,89.136,913200005.0
2006-02-03 08:05:00,89.144,89.182,89.111,89.174,1141199993.0
2006-02-03 08:10:00,89.158,89.17,89.127,89.153,970199997.0
2006-02-03 08:15:00,89.141,89.169,89.13,89.143,859700003.0
2006-02-03 08:20:00,89.156,89.181,89.136,89.172,1021399988.0
2006-02-03 08:25:00,89.13,89.191,89.13,89.17,961499992.0
2006-02-03 08:30:00,89.161,89.19,89.142,89.152,1156700001.0
2006-02-03 08:35:00,89.173,89.215,89.151,89.2,1095200002.0
2006-02-03 08:40:00,89.187,89.211,89.158,89.211,1020399995.0
2006-02-03 08:45:00,89.2,89.256,89.196,89.234,819500001.0
2006-02-03 08:50:00,89.243,89.243,89.195,89.238,832599994.0
2006-02-03 08:55:00,89.235,89.269,89.221,89.246,948000000.0
2006-02-03 09:00:00,89.212,89.244,89.201,89.201,1044300004.0
2006-02-03 09:05:00,89.225,89.225,89.178,89.192,813799994.0
2006-02-03 09:10:00,89.18,89.236,89.172,89.206,563199999.0
2006-02-03 09:15:00,89.225,89.234,89.185,89.185,894200003.0
2006-02-03 09:20:00,89.194,89.215,89.151,89.19,860599996.0
2006-02-03 09:25:00,89.188,89.204,89.097,89.115,1035799994.0
2006-02-03 09:30:00,89.131,89.134,89.098,89.106,752099995.0
2006-02-03 09:35:00,89.104,89.158,89.099,89.146,769900007.0
2006-02-03 09:40:00,89.144,89.194,89.123,89.176,937699994.0
2006-02-03 09:45:00,89.177,89.258,89.177,89.203,1251899995.0
2006-02-03 09:50:00,89.215,89.218,89.18,89.198,1071100005.0
2006-02-03 09:55:00,89.177,89.193,89.146,89.165,1021599997.0
2006-02-03 10:00:00,89.168,89.204,89.149,89.158,880499991.0
2006-02-03 10:05:00,89.161,89.192,89.14,89.163,1083899992.0
2006-02-03 10:10:00,89.175,89.189,89.141,89.159,893699993.0
2006-02-03 10:15:00,89.153,89.185,89.134,89.155,852199996.0
2006-02-03 10:20:00,89.146,89.163,89.124,89.146,938399996.0
2006-02-03 10:25:00,89.163,89.216,89.135,89.201,947700005.0
2006-02-03 10:30:00,89.193,89.215,89.156,89.176,1009100000.0
2006-02-03 10:35:00,89.193,89.193,89.132,89.153,1019899991.0
2006-02-03 10:40:00,89.138,89.186,89.138,89.185,1191600002.0
2006-02-03 10:45:00,89.185,89.19,89.131,89.145,919499999.0
2006-02-03 10:50:00,89.152,89.179,89.123,89.158,1006900003.0
2006-02-03 10:55:00,89.178,89.197,89.146,89.19,1156299995.0
2006-02-03 11:00:00,89.187,89.191,89.141,89.18,1030199997.0
2006-02-03 11:05:00,89.175,89.178,89.129,89.148,1005899999.0
2006-02-03 11:10:00,89.123,89.142,89.087,89.108,978299995.0
2006-02-03 11:15:00,89.112,89.13,89.046,89.078,764499998.0
2006-02-03 11:20:00,89.075,89.122,89.063,89.117,992299998.0
2006-02-03 11:25:00,89.116,89.128,89.09,89.12,837500003.0
2006-02-03 11:30:00,89.122,89.129,89.085,89.118,1024200003.0
2006-02-03 11:35:00,89.106,89.124,89.08,89.108,1352799989.0
2006-02-03 11:40:00,89.064,89.115,89.064,89.076,1094099992.0
2006-02-03 11:45:00,89.096,89.147,89.072,89.14,1107400004.0
2006-02-03 11:50:00,89.118,89.142,89.088,89.107,1140399987.0
2006-02-03 11:55:00,89.124,89.191,89.097,89.169,732900005.0
2006-02-03 12:00:00,89.182,89.188,89.141,89.182,944900000.0
2006-02-03 12:05:00,89.167,89.188,89.126,89.184,731599998.0
2006-02-03 12:10:00,89.182,89.213,89.144,89.179,825099993.0
2006-02-03 12:15:00,89.181,89.206,89.134,89.166,799799998.0
2006-02-03 12:20:00,89.148,89.19,89.133,89.172,1057300008.0
2006-02-03 12:25:00,89.171,89.173,89.098,89.117,1039100003.0
2006-02-03 12:30:00,89.11,89.146,89.094,89.1,1287499995.0
2006-02-03 12:35:00,89.13,89.156,89.109,89.138,1031899998.0
2006-02-03 12:40:00,89.138,89.15,89.103,89.123,846699997.0
2006-02-03 12:45:00,89.133,89.147,89.074,89.135,794399997.0
2006-02-03 12:50:00,89.145,89.167,89.096,89.109,1060899997.0
2006-02-03 12:55:00,89.113,89.126,89.088,89.113,605400003.0
2006-02-03 13:00:00,89.092,89.145,89.089,89.123,1162599998.0
2006-02-03 13:05:00,89.12,89.159,89.119,89.126,1087700002.0
2006-02-03 13:10:00,89.15,89.172,89.12,89.155,902100003.0
2006-02-03 13:15:00,89.151,89.195,89.143,89.175,1077599995.0
2006-02-03 13:20:00,89.169,89.197,89.158,89.169,925899994.0
2006-02-03 13:25:00,89.167,89.218,89.148,89.213,791900004.0
2006-02-03 13:30:00,89.201,89.253,89.184,89.253,1155999998.0
2006-02-03 13:35:00,89.243,89.276,89.206,89.251,1084500000.0
2006-02-03 13:40:00,89.248,89.298,89.24,89.283,1153199997.0
2006-02-03 13:45:00,89.28,89.313,89.244,89.244,1057399992.0
2006-02-03 13:50:00,89.243,89.256,89.209,89.226,1067499991.0
2006-02-03 13:55:00,89.23,89.258,89.218,89.235,1121500002.0
2006-02-03 14:00:00,89.245,89.255,89.206,89.241,838500002.0
2006-02-03 14:05:00,89.24,89.264,89.197,89.207,834799994.0
2006-02-03 14:10:00,89.213,89.225,89.184,89.196,1022599998.0
2006-02-03 14:15:00,89.213,89.213,89.147,89.164,1002299997.0
2006-02-03 14:20:00,89.161,89.212,89.153,89.188,943699996.0
2006-02-03 14:25:00,89.166,89.188,89.137,89.153,688899998.0
2006-02-03 14:30:00,89.143,89.185,89.143,89.165,1053699998.0
2006-02-03 14:35:00,89.17,89.204,89.164,89.192,870500002.0
2006-02-03 14:40:00,89.202,89.212,89.133,89.2,865200001.0
2006-02-03 14:45:00,89.174,89.196,89.15,89.154,863799993.0
2006-02-03 14:50:00,89.159,89.177,89.133,89.173,927699997.0
2006-02-03 14:55:00,89.159,89.189,89.131,89.15,880599990.0
2006-02-03 15:00:00,89.149,89.156,89.115,89.116,899400004.0
2006-02-03 15:05:00,89.132,89.15,89.072,89.115,1099699997.0
2006-02-03 15:10:00,89.124,89.177,89.106,89.165,860099995.0
2006-02-03 15:15:00,89.134,89.154,89.077,89.084,797999996.0
2006-02-03 15:20:00,89.073,89.148,89.061,89.132,924599999.0
2006-02-03 15:25:00,89.126,89.215,89.112,89.207,1009099991.0
2006-02-03 15:30:00,89.205,89.21,89.174,89.21,744699997.0
2006-02-03 15:35:00,89.205,89.215,89.183,89.21,768899999.0
2006-02-03 15:40:00,89.21,89.278,89.122,89.243,912900003.0
2006-02-03 15:45:00,89.24,89.264,89.192,89.211,1162500001.0
2006-02-03 15:50:00,89.236,89.248,89.192,89.221,938200006.0
2006-02-03 15:55:00,89.215,89.273,89.154,89.246,878600006.0
2006-02-03 16:00:00,89.205,89.291,89.174,89.249,884900000.0
2006-02-03 16:05:00,89.235,89.302,89.201,89.201,1101799992.0
2006-02-03 16:10:00,89.23,89.269,89.177,89.244,972799996.0
2006-02-03 16:15:00,89.274,89.305,89.24,89.249,918299995.0
2006-02-03 16:20:00,89.221,89.259,89.182,89.203,1005499993.0
2006-02-03 16:25:00,89.214,89.266,89.19,89.238,1024500003.0
2006-02-03 16:30:00,89.234,89.303,89.224,89.282,1071299996.0
2006-02-03 16:35:00,89.269,89.305,89.261,89.277,957199999.0
2006-02-03 16:40:00,89.291,89.291,89.234,89.234,1141399988.0
2006-02-03 16:45:00,89.222,89.24,89.136,89.195,1147199992.0
2006-02-03 16:50:00,89.188,89.208,89.158,89.187,919200000.0
2006-02-03 16:55:00,89.215,89.285,89.183,89.244,968700001.0
2006-02-03 17:00:00,89.249,89.255,89.176,89.231,854099997.0
2006-02-03 17:05:00,89.226,89.242,89.182,89.206,766600001.0
2006-02-03 17:10:00,89.204,89.246,89.198,89.228,875499995.0
2006-02-03 17:15:00,89.235,89.253,89.122,89.139,837099999.0
2006-02-03 17:20:00,89.13,89.159,89.065,89.085,1045599997.0
2006-02-03 17:25:00,89.088,89.12,89.056,89.102,1195999992.0
2006-02-03 17:30:00,89.123,89.138,89.059,89.116,999699992.0
2006-02-03 17:35:00,89.1,89.13,89.03,89.065,886499999.0
2006-02-03 17:40:00,89.073,89.148,89.058,89.123,971300002.0
2006-02-03 17:45:00,89.112,89.147,89.07,89.084,891699996.0
2006-02-03 17:50:00,89.094,89.157,89.094,89.157,1040399997.0
2006-02-03 17:55:00,89.153,89.153,89.039,89.049,966499997.0
2006-02-03 18:00:00,89.052,89.163,89.024,89.155,7255799991.0
2006-02-03 18:05:00,89.152,89.157,89.05,89.098,8596899983.0
2006-02-03 18:10:00,89.101,89.198,89.09,89.198,7248499964.0
2006-02-03 18:15:00,89.182,89.2,89.134,89.174,6168699999.0
2006-02-03 18:20:00,89.156,89.21,89.117,89.131,8690199985.0
2006-02-03 18:25:00,89.14,89.17,89.076,89.12,6907499981.0
2006-02-03 18:30:00,89.089,89.141,89.057,89.069,7039699975.0
2006-02-03 18:35:00,89.044,89.062,88.991,89.004,5237199981.0
2006-02-03 18:40:00,89.017,89.064,89.003,89.055,4558100008.0
2006-02-03 18:45:00,89.064,89.07,88.997,89.02,3902499995.0
2006-02-03 18:50:00,89.026,89.061,89.002,89.019,3770199994.0
2006-02-03 18:55:00,89.041,89.073,89.017,89.054,4319499990.0
2006-02-03 19:00:00,89.036,89.064,89.014,89.034,2689600011.0
2006-02-03 19:05:00,89.025,89.057,89.001,89.025,3426900000.0
2006-02-03 19:10:00,89.038,89.108,89.023,89.088,1977799999.0
2006-02-03 19:15:00,89.098,89.134,89.077,89.125,2759099996.0
2006-02-03 19:20:00,89.127,89.166,89.027,89.08,3101999984.0
2006-02-03 19:25:00,89.095,89.118,89.059,89.09,4487499987.0
2006-02-03 19:30:00,89.093,89.118,89.073,89.102,2986000000.0
2006-02-03 19:35:00,89.095,89.123,89.075,89.115,2901099986.0
2006-02-03 19:40:00,89.094,89.134,89.074,89.09,2822499984.0
2006-02-03 19:45:00,89.11,89.128,89.08,89.089,2684599991.0
2006-02-03 19:50:00,89.106,89.205,89.105,89.19,2630999998.0
2006-02-03 19:55:00,89.175,89.21,89.14,89.21,2890499992.0
2006-02-03 20:00:00,89.216,89.216,89.124,89.19,2170299993.0
2006-02-03 20:05:00,89.188,89.188,89.139,89.154,3220500011.0
2006-02-03 20:10:00,89.175,89.195,89.145,89.164,3966099986.0
2006-02-03 20:15:00,89.177,89.189,89.142,89.162,2166300011.0
2006-02-03 20:20:00,89.157,89.181,89.135,89.163,2782499994.0
2006-02-03 20:25:00,89.163,89.174,89.124,89.14,4224499998.0
2006-02-03 20:30:00,89.133,89.163,89.112,89.147,4376699984.0
2006-02-03 20:35:00,89.156,89.157,89.12,89.124,3183099995.0
2006-02-03 20:40:00,89.143,89.143,89.074,89.095,4839299990.0
2006-02-03 20:45:00,89.102,89.125,89.081,89.107,3439799989.0
2006-02-03 20:50:00,89.11,89.115,89.065,89.08,3611799996.0
2006-02-03 20:55:00,89.091,89.136,89.091,89.133,5164199995.0
2006-02-03 21:00:00,89.123,89.155,89.05,89.05,3211799991.0
2006-02-03 21:05:00,89.07,89.114,89.04,89.081,3212199982.0
2006-02-03 21:10:00,89.086,89.111,89.065,89.095,2563200001.0
2006-02-03 21:15:00,89.092,89.11,89.061,89.096,3915099997.0
2006-02-03 21:20:00,89.089,89.113,89.072,89.1,4923199984.0
2006-02-03 21:25:00,89.083,89.113,89.071,89.085,2711799984.0
2006-02-03 21:30:00,89.058,89.095,89.052,89.074,1862299989.0
2006-02-03 21:35:00,89.095,89.104,89.054,89.064,1961900001.0
2006-02-03 21:40:00,89.046,89.115,89.046,89.095,2352999996.0
2006-02-03 21:45:00,89.092,89.095,88.993,89.008,2034800002.0
2006-02-03 21:50:00,89.021,89.066,89.0,89.036,1315700000.0
2006-02-03 21:55:00,89.023,89.055,88.995,89.021,1397799992.0
2006-02-03 22:00:00,89.041,89.069,88.981,89.004,3282299984.0
2006-02-03 22:05:00,89.001,89.024,88.962,88.98,1031400002.0
2006-02-03 22:10:00,88.99,89.007,88.953,88.982,1719500003.0
2006-02-03 22:15:00,88.962,89.005,88.959,88.978,1588699999.0
2006-02-03 22:20:00,88.98,89.009,88.975,88.995,1767400001.0
2006-02-03 22:25:00,88.981,89.009,88.958,89.0,1803700001.0
2006-02-03 22:30:00,88.979,88.995,88.935,88.957,2099799996.0
2006-02-03 22:35:00,88.957,88.979,88.931,88.959,1302200001.0
2006-02-03 22:40:00,88.944,88.99,88.938,88.94,1482499996.0
2006-02-03 22:45:00,88.944,88.976,88.922,88.967,1562399984.0
2006-02-03 22:50:00,88.97,89.005,88.942,88.988,1871300002.0
2006-02-03 22:55:00,88.99,89.007,88.905,88.905,1766699997.0
2006-02-03 23:00:00,88.969,88.992,88.893,88.952,978899990.0
2006-02-03 23:05:00,88.965,89.0,88.934,88.97,922499997.0
2006-02-03 23:10:00,88.977,89.0,88.945,88.995,998999992.0
2006-02-03 23:15:00,88.973,88.997,88.953,88.988,928099994.0
2006-02-03 23:20:00,88.988,88.988,88.938,88.979,865999995.0
2006-02-03 23:25:00,88.965,88.976,88.932,88.966,744499995.0
2006-02-03 23:30:00,88.965,88.982,88.935,88.96,871399997.0
2006-02-03 23:35:00,88.949,88.975,88.889,88.965,817600001.0
2006-02-03 23:40:00,88.963,88.972,88.932,88.95,1030300004.0
2006-02-03 23:45:00,88.963,88.97,88.937,88.949,818999998.0
2006-02-03 23:50:00,88.96,88.97,88.924,88.95,871700000.0
2006-02-03 23:55:00,88.958,88.97,88.943,88.943,974099995.0
2006-02-06 00:00:00,89.03,89.056,88.986,89.006,1033699995.0
2006-02-06 00:05:00,89.007,89.075,88.995,89.007,1146299991.0
2006-02-06 00:10:00,89.02,89.078,88.998,89.03,1247699999.0
2006-02-06 00:15:00,89.019,89.055,89.005,89.01,948000002.0
2006-02-06 00:20:00,89.009,89.052,88.997,89.009,1125299993.0
2006-02-06 00:25:00,89.004,89.074,89.0,89.043,961000001.0
2006-02-06 00:30:00,89.065,89.098,89.027,89.049,928599999.0
2006-02-06 00:35:00,89.075,89.083,88.966,89.021,936199996.0
2006-02-06 00:40:00,89.021,89.041,88.984,89.024,986499994.0
2006-02-06 00:45:00,89.022,89.045,88.996,89.023,1026999997.0
2006-02-06 00:50:00,89.039,89.039,88.973,88.982,944799994.0
2006-02-06 00:55:00,89.0,89.014,88.935,88.965,884700002.0
2006-02-06 01:00:00,88.948,89.0,88.942,88.97,870099998.0
2006-02-06 01:05:00,88.982,89.003,88.947,89.0,1009200003.0
2006-02-06 01:10:00,88.995,89.0,88.959,88.978,1152600005.0
2006-02-06 01:15:00,88.944,88.975,88.923,88.954,826599995.0
2006-02-06 01:20:00,88.953,88.97,88.927,88.928,944199992.0
2006-02-06 01:25:00,88.952,88.952,88.896,88.896,960499999.0
2006-02-06 01:30:00,88.89,88.925,88.875,88.916,1106199994.0
2006-02-06 01:35:00,88.922,88.941,88.9,88.918,684699999.0
2006-02-06 01:40:00,88.919,88.951,88.902,88.928,826299992.0
2006-02-06 01:45:00,88.938,88.954,88.912,88.923,1164800002.0
2006-02-06 01:50:00,88.92,88.969,88.909,88.965,1026699984.0
2006-02-06 01:55:00,88.958,88.983,88.95,88.961,848899997.0
2006-02-06 02:00:00,88.977,88.977,88.898,88.91,1122099997.0
2006-02-06 02:05:00,88.897,88.951,88.884,88.907,841100007.0
2006-02-06 02:10:00,88.877,88.892,88.835,88.863,863900003.0
2006-02-06 02:15:00,88.863,88.905,88.83,88.86,1180899990.0
2006-02-06 02:20:00,88.86,88.903,88.842,88.873,825300000.0
2006-02-06 02:25:00,88.863,88.907,88.863,88.883,1098299998.0
2006-02-06 02:30:00,88.899,88.899,88.849,88.888,760599996.0
2006-02-06 02:35:00,88.871,88.892,88.82,88.845,875399992.0
2006-02-06 02:40:00,88.83,88.875,88.791,88.806,806400002.0
2006-02-06 02:45:00,88.826,88.853,88.805,88.833,979299997.0
2006-02-06 02:50:00,88.826,88.902,88.819,88.898,909799997.0
2006-02-06 02:55:00,88.902,88.953,88.864,88.888,1082899995.0
2006-02-06 03:00:00,88.863,88.899,88.79,88.802,1057899992.0
2006-02-06 03:05:00,88.799,88.839,88.785,88.813,852700003.0
2006-02-06 03:10:00,88.816,88.832,88.777,88.802,1008599998.0
2006-02-06 03:15:00,88.801,88.82,88.778,88.794,893999997.0
2006-02-06 03:20:00,88.805,88.815,88.751,88.751,1007500006.0
2006-02-06 03:25:00,88.755,88.794,88.707,88.724,918399990.0
2006-02-06 03:30:00,88.725,88.791,88.713,88.777,1021699995.0
2006-02-06 03:35:00,88.771,88.797,88.739,88.768,1048299987.0
2006-02-06 03:40:00,88.756,88.799,88.731,88.783,1064199999.0
2006-02-06 03:45:00,88.78,88.806,88.755,88.793,1106400000.0
2006-02-06 03:50:00,88.759,88.806,88.744,88.763,724200001.0
2006-02-06 03:55:00,88.763,88.791,88.748,88.778,997200012.0
2006-02-06 04:00:00,88.777,88.802,88.735,88.742,757999995.0
2006-02-06 04:05:00,88.739,88.763,88.695,88.726,899799993.0
2006-02-06 04:10:00,88.732,88.745,88.676,88.693,989499993.0
2006-02-06 04:15:00,88.679,88.715,88.658,88.678,1000800009.0
2006-02-06 04:20:00,88.653,88.687,88.625,88.674,715800001.0
2006-02-06 04:25:00,88.675,88.68,88.63,88.63,706099997.0
2006-02-06 04:30:00,88.655,88.674,88.586,88.607,1211800000.0
2006-02-06 04:35:00,88.609,88.628,88.545,88.601,618799998.0
2006-02-06 04:40:00,88.602,88.625,88.578,88.59,1120099995.0
2006-02-06 04:45:00,88.587,88.617,88.563,88.596,861900007.0
2006-02-06 04:50:00,88.591,88.598,88.53,88.551,1186599996.0
2006-02-06 04:55:00,88.514,88.546,88.483,88.494,823599996.0
2006-02-06 05:00:00,88.493,88.496,88.45,88.475,910099995.0
2006-02-06 05:05:00,88.483,88.516,88.45,88.507,949599998.0
2006-02-06 05:10:00,88.487,88.518,88.457,88.507,933899995.0
2006-02-06 05:15:00,88.494,88.534,88.472,88.502,944499998.0
2006-02-06 05:20:00,88.522,88.573,88.495,88.495,1144499999.0
2006-02-06 05:25:00,88.502,88.514,88.432,88.486,1046699995.0
2006-02-06 05:30:00,88.495,88.51,88.449,88.5,895099996.0
2006-02-06 05:35:00,88.483,88.518,88.47,88.499,949300006.0
2006-02-06 05:40:00,88.504,88.563,88.504,88.545,809700000.0
2006-02-06 05:45:00,88.551,88.583,88.535,88.539,1080700006.0
2006-02-06 05:50:00,88.566,88.566,88.487,88.487,963099992.0
2006-02-06 05:55:00,88.487,88.529,88.481,88.481,1023699997.0
2006-02-06 06:00:00,88.49,88.54,88.47,88.526,1019199994.0
2006-02-06 06:05:00,88.545,88.589,88.534,88.548,904299991.0
2006-02-06 06:10:00,88.564,88.564,88.51,88.54,845099997.0
2006-02-06 06:15:00,88.531,88.551,88.503,88.527,1127099995.0
2006-02-06 06:20:00,88.535,88.545,88.476,88.495,1069099994.0
2006-02-06 06:25:00,88.502,88.53,88.483,88.508,767600001.0
2006-02-06 06:30:00,88.509,88.529,88.461,88.504,927399994.0
2006-02-06 06:35:00,88.488,88.515,88.477,88.497,990799987.0
2006-02-06 06:40:00,88.503,88.519,88.464,88.464,1062899999.0
2006-02-06 06:45:00,88.466,88.488,88.453,88.461,946699990.0
2006-02-06 06:50:00,88.452,88.509,88.448,88.5,948800004.0
2006-02-06 06:55:00,88.481,88.505,88.45,88.471,944800001.0
2006-02-06 07:00:00,88.48,88.507,88.456,88.48,841900001.0
2006-02-06 07:05:00,88.488,88.547,88.488,88.525,775000003.0
2006-02-06 07:10:00,88.541,88.541,88.507,88.537,877500003.0
2006-02-06 07:15:00,88.53,88.545,88.487,88.512,883699996.0
2006-02-06 07:20:00,88.499,88.572,88.499,88.563,793100002.0
2006-02-06 07:25:00,88.542,88.587,88.542,88.573,1104099992.0
2006-02-06 07:30:00,88.557,88.598,88.535,88.549,974099992.0
2006-02-06 07:35:00,88.54,88.563,88.489,88.496,884699998.0
2006-02-06 07:40:00,88.501,88.528,88.477,88.512,791000008.0
2006-02-06 07:45:00,88.503,88.529,88.476,88.5,857600000.0
2006-02-06 07:50:00,88.512,88.534,88.463,88.532,1121000003.0
2006-02-06 07:55:00,88.535,88.54,88.482,88.512,752399997.0
2006-02-06 08:00:00,88.524,88.588,88.508,88.547,863199997.0
2006-02-06 08:05:00,88.539,88.606,88.529,88.574,1029899995.0
2006-02-06 08:10:00,88.567,88.619,88.557,88.615,1124999997.0
2006-02-06 08:15:00,88.613,88.64,88.58,88.62,790299998.0
2006-02-06 08:20:00,88.632,88.67,88.601,88.67,932699995.0
2006-02-06 08:25:00,88.622,88.657,88.601,88.657,824399997.0
2006-02-06 08:30:00,88.654,88.669,88.622,88.641,1066899995.0
2006-02-06 08:35:00,88.621,88.652,88.605,88.613,787199999.0
2006-02-06 08:40:00,88.617,88.633,88.531,88.575,822999997.0
2006-02-06 08:45:00,88.575,88.627,88.561,88.627,858399996.0
2006-02-06 08:50:00,88.63,88.72,88.597,88.71,961399998.0
2006-02-06 08:55:00,88.702,88.702,88.624,88.665,782099996.0
2006-02-06 09:00:00,88.642,88.681,88.606,88.628,954500001.0
2006-02-06 09:05:00,88.638,88.642,88.591,88.612,1000999995.0
2006-02-06 09:10:00,88.582,88.612,88.551,88.583,1035000001.0
2006-02-06 09:15:00,88.569,88.591,88.496,88.496,832299998.0
2006-02-06 09:20:00,88.509,88.56,88.494,88.548,1172299999.0
2006-02-06 09:25:00,88.534,88.573,88.507,88.57,770799995.0
2006-02-06 09:30:00,88.557,88.602,88.554,88.577,966799995.0
2006-02-06 09:35:00,88.595,88.608,88.56,88.583,931699999.0
2006-02-06 09:40:00,88.56,88.617,88.557,88.594,886399987.0
2006-02-06 09:45:00,88.591,88.617,88.559,88.574,895499997.0
2006-02-06 09:50:00,88.57,88.61,88.566,88.593,1000099995.0
2006-02-06 09:55:00,88.599,88.638,88.576,88.606,1119200007.0
2006-02-06 10:00:00,88.595,88.607,88.557,88.564,725300002.0
2006-02-06 10:05:00,88.568,88.6,88.535,88.573,1118700004.0
2006-02-06 10:10:00,88.58,88.595,88.533,88.551,734799993.0
2006-02-06 10:15:00,88.552,88.556,88.473,88.477,1017899994.0
2006-02-06 10:20:00,88.504,88.506,88.433,88.443,710500003.0
2006-02-06 10:25:00,88.464,88.482,88.405,88.415,1123500005.0
2006-02-06 10:30:00,88.43,88.473,88.397,88.444,1009100006.0
2006-02-06 10:35:00,88.456,88.492,88.436,88.49,946100001.0
2006-02-06 10:40:00,88.502,88.544,88.485,88.528,1193699997.0
2006-02-06 10:45:00,88.529,88.545,88.497,88.53,988499997.0
2006-02-06 10:50:00,88.543,88.563,88.511,88.533,938799996.0
2006-02-06 10:55:00,88.552,88.617,88.53,88.583,1003599990.0
2006-02-06 11:00:00,88.584,88.601,88.536,88.568,1147599997.0
2006-02-06 11:05:00,88.567,88.57,88.513,88.548,1010899990.0
2006-02-06 11:10:00,88.54,88.554,88.511,88.523,824399996.0
2006-02-06 11:15:00,88.544,88.551,88.494,88.494,914700001.0
2006-02-06 11:20:00,88.501,88.527,88.477,88.507,685200005.0
2006-02-06 11:25:00,88.508,88.544,88.495,88.509,819999991.0
2006-02-06 11:30:00,88.487,88.519,88.464,88.499,1278900001.0
2006-02-06 11:35:00,88.513,88.537,88.481,88.492,914600001.0
2006-02-06 11:40:00,88.455,88.5,88.455,88.465,886099999.0
2006-02-06 11:45:00,88.468,88.518,88.457,88.498,1128500000.0
2006-02-06 11:50:00,88.483,88.51,88.468,88.483,1106900008.0
2006-02-06 11:55:00,88.497,88.516,88.473,88.505,1107600000.0
2006-02-06 12:00:00,88.483,88.529,88.473,88.526,849200002.0
2006-02-06 12:05:00,88.515,88.546,88.474,88.528,856799991.0
2006-02-06 12:10:00,88.536,88.581,88.522,88.563,896899996.0
2006-02-06 12:15:00,88.57,88.599,88.56,88.56,737499995.0
2006-02-06 12:20:00,88.575,88.592,88.547,88.567,1036700001.0
2006-02-06 12:25:00,88.596,88.652,88.581,88.622,937400000.0
2006-02-06 12:30:00,88.597,88.615,88.571,88.594,1095399997.0
2006-02-06 12:35:00,88.605,88.617,88.551,88.555,871100008.0
2006-02-06 12:40:00,88.561,88.57,88.522,88.543,902899997.0
2006-02-06 12:45:00,88.542,88.559,88.479,88.528,954499995.0
2006-02-06 12:50:00,88.523,88.54,88.481,88.498,1094400005.0
2006-02-06 12:55:00,88.498,88.547,88.484,88.547,734199994.0
2006-02-06 13:00:00,88.54,88.544,88.491,88.518,736299997.0
2006-02-06 13:05:00,88.506,88.534,88.491,88.516,1148999998.0
2006-02-06 13:10:00,88.501,88.544,88.495,88.529,703800005.0
2006-02-06 13:15:00,88.528,88.56,88.501,88.501,1159800002.0
2006-02-06 13:20:00,88.517,88.545,88.49,88.529,929799998.0
2006-02-06 13:25:00,88.549,88.571,88.517,88.528,990699994.0
2006-02-06 13:30:00,88.531,88.546,88.493,88.543,885600002.0
2006-02-06 13:35:00,88.535,88.642,88.528,88.641,884399993.0
2006-02-06 13:40:00,88.625,88.647,88.599,88.63,1096400005.0
2006-02-06 13:45:00,88.616,88.666,88.599,88.637,1189500004.0
2006-02-06 13:50:00,88.626,88.67,88.605,88.655,994499999.0
2006-02-06 13:55:00,88.657,88.66,88.587,88.598,804200001.0
2006-02-06 14:00:00,88.59,88.631,88.579,88.628,859299995.0
2006-02-06 14:05:00,88.627,88.639,88.581,88.609,917799998.0
2006-02-06 14:10:00,88.623,88.627,88.586,88.589,826500004.0
2006-02-06 14:15:00,88.594,88.63,88.582,88.63,1158299993.0
2006-02-06 14:20:00,88.635,88.635,88.585,88.607,934900001.0
2006-02-06 14:25:00,88.606,88.619,88.561,88.588,900599996.0
2006-02-06 14:30:00,88.577,88.607,88.559,88.594,1037099990.0
2006-02-06 14:35:00,88.577,88.63,88.573,88.614,695100004.0
2006-02-06 14:40:00,88.612,88.638,88.562,88.621,826599996.0
2006-02-06 14:45:00,88.612,88.647,88.602,88.622,1032900000.0
2006-02-06 14:50:00,88.623,88.657,88.608,88.616,955500000.0
2006-02-06 14:55:00,88.618,88.655,88.607,88.636,983700004.0
2006-02-06 15:00:00,88.624,88.64,88.575,88.587,849299993.0
2006-02-06 15:05:00,88.602,88.616,88.531,88.566,1217900002.0
2006-02-06 15:10:00,88.597,88.622,88.566,88.609,905999999.0
2006-02-06 15:15:00,88.61,88.61,88.553,88.573,992799999.0
2006-02-06 15:20:00,88.584,88.617,88.578,88.599,1001800006.0
2006-02-06 15:25:00,88.611,88.611,88.555,88.599,932199994.0
2006-02-06 15:30:00,88.581,88.6,88.552,88.588,1015799981.0
2006-02-06 15:35:00,88.585,88.592,88.531,88.559,814599999.0
2006-02-06 15:40:00,88.551,88.551,88.459,88.528,1064099994.0
2006-02-06 15:45:00,88.537,88.542,88.48,88.503,973900000.0
2006-02-06 15:50:00,88.512,88.513,88.433,88.445,920400000.0
2006-02-06 15:55:00,88.453,88.463,88.407,88.419,692899997.0
2006-02-06 16:00:00,88.401,88.411,88.312,88.329,777600000.0
2006-02-06 16:05:00,88.335,88.387,88.324,88.338,944499999.0
2006-02-06 16:10:00,88.34,88.366,88.315,88.343,851799991.0
2006-02-06 16:15:00,88.362,88.362,88.301,88.348,675899997.0
2006-02-06 16:20:00,88.343,88.363,88.294,88.327,962499995.0
2006-02-06 16:25:00,88.35,88.354,88.278,88.31,1129500000.0
2006-02-06 16:30:00,88.284,88.315,88.274,88.305,960300004.0
2006-02-06 16:35:00,88.293,88.314,88.268,88.275,937499996.0
2006-02-06 16:40:00,88.305,88.332,88.293,88.312,880300001.0
2006-02-06 16:45:00,88.32,88.364,88.288,88.361,827200002.0
2006-02-06 16:50:00,88.357,88.357,88.301,88.326,805299999.0
2006-02-06 16:55:00,88.306,88.371,88.306,88.357,976399991.0
2006-02-06 17:00:00,88.358,88.424,88.348,88.35,1147699998.0
2006-02-06 17:05:00,88.362,88.383,88.323,88.356,801799996.0
2006-02-06 17:10:00,88.354,88.374,88.274,88.3,949999996.0
2006-02-06 17:15:00,88.326,88.355,88.303,88.307,830900001.0
2006-02-06 17:20:00,88.323,88.345,88.297,88.315,1023600002.0
2006-02-06 17:25:00,88.337,88.362,88.279,88.297,1225499998.0
2006-02-06 17:30:00,88.312,88.344,88.294,88.314,910199999.0
2006-02-06 17:35:00,88.319,88.344,88.264,88.277,866900007.0
2006-02-06 17:40:00,88.297,88.31,88.267,88.289,1014599999.0
2006-02-06 17:45:00,88.273,88.304,88.253,88.282,686100003.0
2006-02-06 17:50:00,88.298,88.323,88.271,88.276,1044799995.0
2006-02-06 17:55:00,88.272,88.308,88.246,88.257,909200001.0
2006-02-06 18:00:00,88.203,88.4,88.203,88.231,7136300001.0
2006-02-06 18:05:00,88.214,88.36,88.183,88.208,9516999973.0
2006-02-06 18:10:00,88.22,88.289,88.21,88.27,7364099980.0
2006-02-06 18:15:00,88.251,88.53,88.237,88.258,6308699974.0
2006-02-06 18:20:00,88.259,88.353,88.257,88.332,7779199973.0
2006-02-06 18:25:00,88.31,88.374,88.3,88.34,6250599978.0
2006-02-06 18:30:00,88.315,88.359,88.312,88.329,7057499969.0
2006-02-06 18:35:00,88.332,88.348,88.293,88.31,5242599993.0
2006-02-06 18:40:00,88.319,88.339,88.267,88.267,4313899984.0
2006-02-06 18:45:00,88.288,88.321,88.262,88.28,3904299987.0
2006-02-06 18:50:00,88.267,88.295,88.24,88.279,4110900000.0
2006-02-06 18:55:00,88.267,88.312,88.255,88.287,4237099991.0
2006-02-06 19:00:00,88.282,88.34,88.268,88.321,2793199996.0
2006-02-06 19:05:00,88.312,88.347,88.293,88.325,3544499994.0
2006-02-06 19:10:00,88.315,88.362,88.311,88.348,1788999990.0
2006-02-06 19:15:00,88.342,88.342,88.269,88.295,3050799987.0
2006-02-06 19:20:00,88.292,88.315,88.214,88.273,3015499995.0
2006-02-06 19:25:00,88.281,88.3,88.253,88.292,4625399986.0
2006-02-06 19:30:00,88.277,88.297,88.23,88.274,3241699995.0
2006-02-06 19:35:00,88.279,88.304,88.247,88.261,3412699997.0
2006-02-06 19:40:00,88.254,88.313,88.249,88.272,2883499987.0
2006-02-06 19:45:00,88.271,88.309,88.247,88.278,2743899996.0
2006-02-06 19:50:00,88.268,88.292,88.242,88.242,2678299998.0
2006-02-06 19:55:00,88.268,88.292,88.194,88.224,2686900006.0
2006-02-06 20:00:00,88.218,88.248,88.168,88.214,2222200002.0
2006-02-06 20:05:00,88.209,88.229,88.161,88.168,3395899986.0
2006-02-06 20:10:00,88.183,88.27,88.166,88.27,4061699989.0
2006-02-06 20:15:00,88.25,88.27,88.219,88.255,2483699987.0
2006-02-06 20:20:00,88.234,88.294,88.226,88.241,3329499989.0
2006-02-06 20:25:00,88.246,88.319,88.242,88.287,4502600008.0
2006-02-06 20:30:00,88.303,88.316,88.268,88.299,5194500000.0
2006-02-06 20:35:00,88.305,88.307,88.247,88.303,3310400002.0
2006-02-06 20:40:00,88.314,88.325,88.281,88.313,4718299980.0
2006-02-06 20:45:00,88.324,88.344,88.287,88.306,3853899990.0
2006-02-06 20:50:00,88.314,88.333,88.275,88.309,3709199993.0
2006-02-06 20:55:00,88.303,88.324,88.272,88.31,5214599973.0
2006-02-06 21:00:00,88.314,88.342,88.281,88.302,3779899981.0
2006-02-06 21:05:00,88.317,88.347,88.29,88.323,3583399994.0
2006-02-06 21:10:00,88.31,88.335,88.287,88.302,2561899987.0
2006-02-06 21:15:00,88.295,88.322,88.266,88.297,4010699999.0
2006-02-06 21:20:00,88.302,88.323,88.26,88.28,4897399997.0
2006-02-06 21:25:00,88.263,88.295,88.251,88.27,2939099985.0
2006-02-06 21:30:00,88.275,88.291,88.248,88.265,1616099991.0
2006-02-06 21:35:00,88.247,88.28,88.226,88.249,1834399996.0
2006-02-06 21:40:00,88.25,88.304,88.227,88.301,2425399991.0
2006-02-06 21:45:00,88.297,88.326,88.273,88.306,1827799996.0
2006-02-06 21:50:00,88.301,88.302,88.266,88.3,1315499997.0
2006-02-06 21:55:00,88.295,88.305,88.254,88.262,1292099993.0
2006-02-06 22:00:00,88.279,88.3,88.243,88.271,3429400013.0
2006-02-06 22:05:00,88.268,88.298,88.25,88.289,1183699996.0
2006-02-06 22:10:00,88.285,88.3,88.252,88.252,1722599996.0
2006-02-06 22:15:00,88.277,88.294,88.251,88.283,1631199990.0
2006-02-06 22:20:00,88.285,88.305,88.263,88.28,1693399992.0
2006-02-06 22:25:00,88.293,88.294,88.24,88.269,1841199982.0
2006-02-06 22:30:00,88.269,88.296,88.243,88.286,2256999999.0
2006-02-06 22:35:00,88.27,88.296,88.255,88.289,1196100002.0
2006-02-06 22:40:00,88.29,88.3,88.26,88.268,1435399988.0
2006-02-06 22:45:00,88.263,88.294,88.232,88.277,1682699987.0
2006-02-06 22:50:00,88.278,88.3,88.246,88.29,1426199992.0
2006-02-06 22:55:00,88.268,88.298,88.218,88.259,1613700008.0
2006-02-06 23:00:00,88.282,88.304,88.226,88.268,1001899999.0
2006-02-06 23:05:00,88.278,88.3,88.243,88.288,788299996.0
2006-02-06 23:10:00,88.303,88.327,88.272,88.279,1135800000.0
2006-02-06 23:15:00,88.292,88.309,88.264,88.274,1015700000.0
2006-02-06 23:20:00,88.278,88.297,88.237,88.292,837600002.0
2006-02-06 23:25:00,88.27,88.3,88.26,88.284,795399999.0
2006-02-06 23:30:00,88.288,88.292,88.242,88.262,952900001.0
2006-02-06 23:35:00,88.246,88.263,88.155,88.239,1020900008.0
2006-02-06 23:40:00,88.219,88.249,88.205,88.235,1019099997.0
2006-02-06 23:45:00,88.231,88.239,88.177,88.213,906399998.0
2006-02-06 23:50:00,88.228,88.23,88.172,88.215,744799999.0
2006-02-06 23:55:00,88.208,88.232,88.187,88.22,793199997.0
2006-02-07 00:00:00,88.223,88.285,88.197,88.247,1075699996.0
2006-02-07 00:05:00,88.274,88.311,88.242,88.289,911999999.0
2006-02-07 00:10:00,88.284,88.292,88.242,88.259,1130299999.0
2006-02-07 00:15:00,88.256,88.287,88.211,88.246,1086399999.0
2006-02-07 00:20:00,88.254,88.288,88.217,88.227,1264999987.0
2006-02-07 00:25:00,88.224,88.325,88.224,88.288,981399998.0
2006-02-07 00:30:00,88.277,88.317,88.255,88.26,941099992.0
2006-02-07 00:35:00,88.274,88.281,88.232,88.242,1211999997.0
2006-02-07 00:40:00,88.268,88.281,88.234,88.249,1187099994.0
2006-02-07 00:45:00,88.248,88.308,88.248,88.275,949500000.0
2006-02-07 00:50:00,88.289,88.292,88.202,88.226,835299998.0
2006-02-07 00:55:00,88.246,88.278,88.212,88.216,735399994.0
2006-02-07 01:00:00,88.207,88.32,88.207,88.312,776300002.0
2006-02-07 01:05:00,88.311,88.358,88.295,88.356,1070899994.0
2006-02-07 01:10:00,88.348,88.376,88.287,88.299,888500005.0
2006-02-07 01:15:00,88.277,88.322,88.271,88.307,874000003.0
2006-02-07 01:20:00,88.307,88.335,88.25,88.274,906599999.0
2006-02-07 01:25:00,88.27,88.313,88.267,88.305,859399995.0
2006-02-07 01:30:00,88.305,88.317,88.231,88.269,1099999993.0
2006-02-07 01:35:00,88.282,88.3,88.266,88.28,831199993.0
2006-02-07 01:40:00,88.294,88.32,88.247,88.283,998899992.0
2006-02-07 01:45:00,88.289,88.333,88.276,88.315,980300001.0
2006-02-07 01:50:00,88.306,88.337,88.288,88.308,911099999.0
2006-02-07 01:55:00,88.298,88.318,88.277,88.291,989099996.0
2006-02-07 02:00:00,88.301,88.33,88.274,88.306,1110300000.0
2006-02-07 02:05:00,88.292,88.323,88.274,88.305,946299997.0
2006-02-07 02:10:00,88.3,88.316,88.27,88.292,1008499993.0
2006-02-07 02:15:00,88.314,88.317,88.259,88.287,1175600001.0
2006-02-07 02:20:00,88.315,88.315,88.269,88.282,958700004.0
2006-02-07 02:25:00,88.281,88.293,88.246,88.292,960499989.0
2006-02-07 02:30:00,88.289,88.3,88.26,88.275,789499998.0
2006-02-07 02:35:00,88.255,88.295,88.251,88.253,1090199998.0
2006-02-07 02:40:00,88.28,88.308,88.245,88.291,1154999994.0
2006-02-07 02:45:00,88.274,88.31,88.27,88.286,1113899999.0
2006-02-07 02:50:00,88.274,88.298,88.251,88.291,945899994.0
2006-02-07 02:55:00,88.297,88.298,88.241,88.253,1098700003.0
2006-02-07 03:00:00,88.263,88.295,88.247,88.293,612899997.0
2006-02-07 03:05:00,88.279,88.306,88.243,88.261,939100001.0
2006-02-07 03:10:00,88.273,88.281,88.233,88.246,879400000.0
2006-02-07 03:15:00,88.266,88.308,88.242,88.254,962599998.0
2006-02-07 03:20:00,88.263,88.288,88.238,88.268,1086999993.0
2006-02-07 03:25:00,88.256,88.292,88.239,88.239,968799999.0
2006-02-07 03:30:00,88.264,88.279,88.206,88.238,945399992.0
2006-02-07 03:35:00,88.218,88.249,88.188,88.222,911799991.0
2006-02-07 03:40:00,88.221,88.249,88.166,88.216,1084999995.0
2006-02-07 03:45:00,88.224,88.237,88.194,88.216,997299993.0
2006-02-07 03:50:00,88.192,88.23,88.172,88.173,657699999.0
2006-02-07 03:55:00,88.181,88.203,88.154,88.163,902799989.0
2006-02-07 04:00:00,88.172,88.232,88.128,88.204,902199993.0
2006-02-07 04:05:00,88.203,88.217,88.171,88.171,944399998.0
2006-02-07 04:10:00,88.175,88.186,88.107,88.127,754499998.0
2006-02-07 04:15:00,88.124,88.16,88.106,88.145,1100899992.0
2006-02-07 04:20:00,88.124,88.198,88.123,88.198,776099996.0
2006-02-07 04:25:00,88.187,88.235,88.187,88.211,756399999.0
2006-02-07 04:30:00,88.217,88.254,88.187,88.187,1181800008.0
2006-02-07 04:35:00,88.195,88.224,88.162,88.204,921499994.0
2006-02-07 04:40:00,88.211,88.224,88.185,88.208,924499988.0
2006-02-07 04:45:00,88.193,88.229,88.167,88.197,933299996.0
2006-02-07 04:50:00,88.211,88.22,88.156,88.177,1342599990.0
2006-02-07 04:55:00,88.171,88.212,88.165,88.203,864399996.0
2006-02-07 05:00:00,88.21,88.227,88.186,88.207,971199995.0
2006-02-07 05:05:00,88.197,88.235,88.178,88.225,1017900004.0
2006-02-07 05:10:00,88.204,88.23,88.185,88.206,1061199999.0
2006-02-07 05:15:00,88.219,88.248,88.193,88.205,894500000.0
2006-02-07 05:20:00,88.216,88.236,88.185,88.193,821899994.0
2006-02-07 05:25:00,88.192,88.228,88.188,88.206,878599995.0
2006-02-07 05:30:00,88.233,88.239,88.195,88.227,1029899996.0
2006-02-07 05:35:00,88.212,88.265,88.209,88.26,1254600005.0
2006-02-07 05:40:00,88.247,88.287,88.232,88.248,881900007.0
2006-02-07 05:45:00,88.262,88.298,88.235,88.289,888999999.0
2006-02-07 05:50:00,88.296,88.296,88.236,88.243,877799998.0
2006-02-07 05:55:00,88.252,88.303,88.243,88.267,768900001.0
2006-02-07 06:00:00,88.243,88.291,88.24,88.275,1032899993.0
2006-02-07 06:05:00,88.285,88.292,88.227,88.237,865699999.0
2006-02-07 06:10:00,88.249,88.27,88.228,88.26,959599999.0
2006-02-07 06:15:00,88.247,88.271,88.229,88.257,1170299995.0
2006-02-07 06:20:00,88.247,88.29,88.247,88.268,901500001.0
2006-02-07 06:25:00,88.29,88.295,88.225,88.249,852899993.0
2006-02-07 06:30:00,88.251,88.292,88.25,88.277,864399996.0
2006-02-07 06:35:00,88.278,88.325,88.267,88.308,910699998.0
2006-02-07 06:40:00,88.32,88.337,88.283,88.305,904199993.0
2006-02-07 06:45:00,88.297,88.32,88.286,88.306,861999999.0
2006-02-07 06:50:00,88.283,88.313,88.269,88.286,916899999.0
2006-02-07 06:55:00,88.294,88.305,88.265,88.305,900600000.0
2006-02-07 07:00:00,88.282,88.307,88.271,88.295,838600002.0
2006-02-07 07:05:00,88.277,88.305,88.258,88.275,977599996.0
2006-02-07 07:10:00,88.285,88.285,88.235,88.252,799000000.0
2006-02-07 07:15:00,88.222,88.273,88.22,88.235,1008099994.0
2006-02-07 07:20:00,88.233,88.262,88.209,88.242,742300001.0
2006-02-07 07:25:00,88.24,88.289,88.24,88.254,1140700004.0
2006-02-07 07:30:00,88.243,88.277,88.236,88.257,917499995.0
2006-02-07 07:35:00,88.252,88.283,88.229,88.262,1071299992.0
2006-02-07 07:40:00,88.259,88.289,88.25,88.273,825700005.0
2006-02-07 07:45:00,88.253,88.288,88.238,88.275,965100005.0
2006-02-07 07:50:00,88.269,88.302,88.239,88.292,768199997.0
2006-02-07 07:55:00,88.28,88.3,88.257,88.293,885299992.0
2006-02-07 08:00:00,88.3,88.308,88.244,88.252,710200005.0
2006-02-07 08:05:00,88.275,88.325,88.241,88.325,848900001.0
2006-02-07 08:10:00,88.301,88.336,88.292,88.314,816699998.0
2006-02-07 08:15:00,88.313,88.32,88.287,88.296,735900000.0
2006-02-07 08:20:00,88.292,88.313,88.263,88.3,910000000.0
2006-02-07 08:25:00,88.285,88.302,88.261,88.282,1113299996.0
2006-02-07 08:30:00,88.289,88.324,88.269,88.296,1034299992.0
2006-02-07 08:35:00,88.305,88.34,88.284,88.322,718699993.0
2006-02-07 08:40:00,88.336,88.347,88.287,88.313,1030100000.0
2006-02-07 08:45:00,88.32,88.361,88.292,88.361,953299998.0
2006-02-07 08:50:00,88.356,88.366,88.282,88.332,916600001.0
2006-02-07 08:55:00,88.306,88.333,88.284,88.308,1154999992.0
2006-02-07 09:00:00,88.319,88.333,88.278,88.278,920899999.0
2006-02-07 09:05:00,88.301,88.325,88.28,88.305,961499998.0
2006-02-07 09:10:00,88.291,88.313,88.265,88.265,778300002.0
2006-02-07 09:15:00,88.273,88.296,88.243,88.257,777899997.0
2006-02-07 09:20:00,88.27,88.284,88.183,88.22,810799989.0
2006-02-07 09:25:00,88.212,88.228,88.147,88.148,966999997.0
2006-02-07 09:30:00,88.166,88.172,88.114,88.114,851999999.0
2006-02-07 09:35:00,88.12,88.144,88.069,88.111,699299998.0
2006-02-07 09:40:00,88.095,88.103,88.035,88.088,958300000.0
2006-02-07 09:45:00,88.084,88.094,87.999,87.999,963199993.0
2006-02-07 09:50:00,87.982,88.044,87.968,88.03,849399994.0
2006-02-07 09:55:00,88.012,88.059,87.995,88.029,1006300000.0
2006-02-07 10:00:00,88.017,88.047,87.967,87.993,783599997.0
2006-02-07 10:05:00,87.993,88.001,87.954,87.957,889199996.0
2006-02-07 10:10:00,87.986,88.034,87.964,87.998,762600004.0
2006-02-07 10:15:00,87.994,87.998,87.936,87.947,857600000.0
2006-02-07 10:20:00,87.969,87.969,87.872,87.886,615400003.0
2006-02-07 10:25:00,87.894,87.932,87.876,87.927,1047800005.0
2006-02-07 10:30:00,87.917,87.973,87.917,87.961,905899992.0
2006-02-07 10:35:00,87.969,88.002,87.959,87.964,944299988.0
2006-02-07 10:40:00,87.976,87.988,87.918,87.931,1051799995.0
2006-02-07 10:45:00,87.943,87.943,87.862,87.886,924099994.0
2006-02-07 10:50:00,87.879,87.896,87.821,87.843,890199996.0
2006-02-07 10:55:00,87.838,87.838,87.754,87.776,1072099996.0
2006-02-07 11:00:00,87.802,87.802,87.682,87.682,921400005.0
2006-02-07 11:05:00,87.683,87.715,87.66,87.693,822099997.0
2006-02-07 11:10:00,87.68,87.709,87.639,87.647,972000005.0
2006-02-07 11:15:00,87.657,87.684,87.644,87.658,855100001.0
2006-02-07 11:20:00,87.686,87.706,87.665,87.689,1083000003.0
2006-02-07 11:25:00,87.67,87.716,87.634,87.647,959299999.0
2006-02-07 11:30:00,87.643,87.662,87.492,87.565,1000699997.0
2006-02-07 11:35:00,87.559,87.587,87.504,87.573,1090400001.0
2006-02-07 11:40:00,87.547,87.594,87.519,87.542,941199999.0
2006-02-07 11:45:00,87.573,87.714,87.559,87.677,1149600000.0
2006-02-07 11:50:00,87.654,87.694,87.654,87.685,889999998.0
2006-02-07 11:55:00,87.668,87.711,87.653,87.704,1014000003.0
2006-02-07 12:00:00,87.684,87.74,87.683,87.736,1039599991.0
2006-02-07 12:05:00,87.738,87.741,87.671,87.73,852399996.0
2006-02-07 12:10:00,87.724,87.738,87.686,87.703,1022499999.0
2006-02-07 12:15:00,87.686,87.74,87.684,87.724,713700000.0
2006-02-07 12:20:00,87.706,87.752,87.69,87.7,1041700007.0
2006-02-07 12:25:00,87.7,87.72,87.649,87.681,1133099994.0
2006-02-07 12:30:00,87.658,87.729,87.649,87.707,1082800003.0
2006-02-07 12:35:00,87.724,87.737,87.664,87.689,1148199992.0
2006-02-07 12:40:00,87.679,87.707,87.669,87.677,836200002.0
2006-02-07 12:45:00,87.693,87.722,87.66,87.702,897799996.0
2006-02-07 12:50:00,87.703,87.747,87.69,87.729,985599996.0
2006-02-07 12:55:00,87.741,87.743,87.695,87.718,790200001.0
2006-02-07 13:00:00,87.698,87.732,87.669,87.71,787800002.0
2006-02-07 13:05:00,87.727,87.789,87.717,87.773,851300004.0
2006-02-07 13:10:00,87.78,87.796,87.745,87.795,628299998.0
2006-02-07 13:15:00,87.782,87.837,87.763,87.793,1085199998.0
2006-02-07 13:20:00,87.778,87.817,87.778,87.798,1122300002.0
2006-02-07 13:25:00,87.797,87.812,87.768,87.805,896199997.0
2006-02-07 13:30:00,87.795,87.8,87.73,87.749,1019900000.0
2006-02-07 13:35:00,87.746,87.746,87.707,87.723,990500001.0
2006-02-07 13:40:00,87.725,87.745,87.673,87.709,1006899994.0
2006-02-07 13:45:00,87.708,87.724,87.629,87.637,1025500002.0
2006-02-07 13:50:00,87.644,87.665,87.628,87.64,889199997.0
2006-02-07 13:55:00,87.657,87.72,87.644,87.71,1075100000.0
2006-02-07 14:00:00,87.696,87.713,87.653,87.705,830000001.0
2006-02-07 14:05:00,87.683,87.701,87.669,87.692,919799997.0
2006-02-07 14:10:00,87.697,87.717,87.655,87.655,837599995.0
2006-02-07 14:15:00,87.638,87.656,87.59,87.65,1090899994.0
2006-02-07 14:20:00,87.66,87.669,87.601,87.608,991899997.0
2006-02-07 14:25:00,87.61,87.642,87.586,87.591,828199998.0
2006-02-07 14:30:00,87.583,87.635,87.583,87.599,923699999.0
2006-02-07 14:35:00,87.594,87.601,87.536,87.54,944299998.0
2006-02-07 14:40:00,87.523,87.557,87.466,87.544,773700001.0
2006-02-07 14:45:00,87.551,87.575,87.529,87.557,1061700002.0
2006-02-07 14:50:00,87.58,87.595,87.493,87.493,842299998.0
2006-02-07 14:55:00,87.469,87.526,87.463,87.511,863699996.0
2006-02-07 15:00:00,87.496,87.538,87.495,87.533,1150099989.0
2006-02-07 15:05:00,87.53,87.56,87.476,87.527,1019899994.0
2006-02-07 15:10:00,87.554,87.573,87.524,87.568,996599999.0
2006-02-07 15:15:00,87.568,87.61,87.538,87.61,999099999.0
2006-02-07 15:20:00,87.619,87.631,87.571,87.577,955400004.0
2006-02-07 15:25:00,87.604,87.634,87.568,87.595,1089999987.0
2006-02-07 15:30:00,87.587,87.634,87.572,87.625,1019600005.0
2006-02-07 15:35:00,87.613,87.616,87.567,87.585,709099993.0
2006-02-07 15:40:00,87.576,87.581,87.485,87.531,1002399998.0
2006-02-07 15:45:00,87.567,87.567,87.474,87.479,908900003.0
2006-02-07 15:50:00,87.508,87.521,87.467,87.504,993099990.0
2006-02-07 15:55:00,87.497,87.51,87.462,87.493,964199998.0
2006-02-07 16:00:00,87.486,87.524,87.47,87.491,919300001.0
2006-02-07 16:05:00,87.515,87.526,87.484,87.503,910699989.0
2006-02-07 16:10:00,87.483,87.521,87.471,87.521,640299994.0
2006-02-07 16:15:00,87.522,87.531,87.495,87.51,1208500000.0
2006-02-07 16:20:00,87.523,87.537,87.458,87.491,1183699999.0
2006-02-07 16:25:00,87.488,87.516,87.468,87.487,920000003.0
2006-02-07 16:30:00,87.475,87.51,87.461,87.48,1066600007.0
2006-02-07 16:35:00,87.488,87.492,87.426,87.426,952500003.0
2006-02-07 16:40:00,87.442,87.508,87.442,87.495,937299992.0
2006-02-07 16:45:00,87.475,87.506,87.464,87.499,969500000.0
2006-02-07 16:50:00,87.503,87.529,87.47,87.48,960299999.0
2006-02-07 16:55:00,87.465,87.514,87.453,87.511,1034900005.0
2006-02-07 17:00:00,87.516,87.538,87.45,87.456,1020299995.0
2006-02-07 17:05:00,87.468,87.489,87.407,87.407,609999999.0
2006-02-07 17:10:00,87.45,87.516,87.435,87.454,922499998.0
2006-02-07 17:15:00,87.457,87.505,87.454,87.457,897199996.0
2006-02-07 17:20:00,87.48,87.482,87.436,87.469,951799996.0
2006-02-07 17:25:00,87.47,87.523,87.453,87.498,1096200002.0
2006-02-07 17:30:00,87.491,87.531,87.484,87.524,1087199995.0
2006-02-07 17:35:00,87.514,87.555,87.499,87.536,921000005.0
2006-02-07 17:40:00,87.532,87.532,87.448,87.451,1109100004.0
2006-02-07 17:45:00,87.438,87.454,87.373,87.38,1011499996.0
2006-02-07 17:50:00,87.381,87.457,87.381,87.447,1074299991.0
2006-02-07 17:55:00,87.441,87.528,87.424,87.467,883400002.0
2006-02-07 18:00:00,87.451,87.76,87.411,87.45,6582699994.0
2006-02-07 18:05:00,87.74,87.78,87.438,87.52,9294300004.0
2006-02-07 18:10:00,87.496,87.568,87.479,87.55,6870299991.0
2006-02-07 18:15:00,87.535,87.579,87.522,87.57,7644299959.0
2006-02-07 18:20:00,87.567,87.59,87.533,87.568,8417899965.0
2006-02-07 18:25:00,87.82,87.83,87.527,87.572,6876699994.0
2006-02-07 18:30:00,87.539,87.581,87.518,87.545,7069599994.0
2006-02-07 18:35:00,87.564,87.594,87.51,87.59,5503499969.0
2006-02-07 18:40:00,87.586,87.617,87.569,87.577,4566000007.0
2006-02-07 18:45:00,87.616,87.679,87.59,87.676,3839799996.0
2006-02-07 18:50:00,87.69,87.737,87.688,87.709,4056800005.0
2006-02-07 18:55:00,87.72,87.742,87.685,87.713,3939399990.0
2006-02-07 19:00:00,87.725,87.744,87.693,87.71,2672599989.0
2006-02-07 19:05:00,87.714,87.758,87.695,87.747,3374000003.0
2006-02-07 19:10:00,87.745,87.769,87.722,87.752,2240299985.0
2006-02-07 19:15:00,87.766,87.822,87.766,87.801,2516400007.0
2006-02-07 19:20:00,87.8,87.818,87.737,87.757,3234300001.0
2006-02-07 19:25:00,87.757,87.774,87.7,87.76,4452000010.0
2006-02-07 19:30:00,87.755,87.755,87.694,87.716,3549499996.0
2006-02-07 19:35:00,87.703,87.723,87.635,87.69,3085200003.0
2006-02-07 19:40:00,87.676,87.75,87.66,87.72,2735799987.0
2006-02-07 19:45:00,87.74,87.75,87.693,87.71,2721699988.0
2006-02-07 19:50:00,87.736,87.746,87.68,87.71,2716399986.0
2006-02-07 19:55:00,87.717,87.753,87.698,87.725,2623300009.0
2006-02-07 20:00:00,87.75,87.759,87.664,87.701,2304800006.0
2006-02-07 20:05:00,87.7,87.72,87.648,87.689,3350199995.0
2006-02-07 20:10:00,87.72,87.748,87.685,87.715,4505699988.0
2006-02-07 20:15:00,87.708,87.727,87.674,87.689,2504999982.0
2006-02-07 20:20:00,87.704,87.714,87.664,87.68,2981500008.0
2006-02-07 20:25:00,87.678,87.702,87.621,87.639,3957799998.0
2006-02-07 20:30:00,87.63,87.657,87.611,87.637,4505599983.0
2006-02-07 20:35:00,87.63,87.663,87.614,87.638,3044299995.0
2006-02-07 20:40:00,87.658,87.684,87.585,87.598,5364199981.0
2006-02-07 20:45:00,87.61,87.622,87.555,87.583,3468599994.0
2006-02-07 20:50:00,87.572,87.587,87.528,87.533,3604600006.0
2006-02-07 20:55:00,87.532,87.56,87.484,87.509,4729400002.0
2006-02-07 21:00:00,87.491,87.515,87.458,87.486,3226899999.0
2006-02-07 21:05:00,87.448,87.504,87.448,87.468,3366799985.0
2006-02-07 21:10:00,87.488,87.509,87.447,87.479,2809399994.0
2006-02-07 21:15:00,87.469,87.528,87.456,87.499,4582999987.0
2006-02-07 21:20:00,87.498,87.527,87.448,87.459,4551199983.0
2006-02-07 21:25:00,87.468,87.507,87.437,87.472,2850900010.0
2006-02-07 21:30:00,87.455,87.491,87.442,87.446,1637699997.0
2006-02-07 21:35:00,87.463,87.491,87.426,87.471,1972199991.0
2006-02-07 21:40:00,87.448,87.495,87.448,87.474,2420100012.0
2006-02-07 21:45:00,87.466,87.523,87.46,87.489,1956200004.0
2006-02-07 21:50:00,87.501,87.515,87.47,87.488,1323100003.0
2006-02-07 21:55:00,87.492,87.494,87.419,87.472,1322799994.0
2006-02-07 22:00:00,87.475,87.498,87.442,87.48,3010600002.0
2006-02-07 22:05:00,87.461,87.505,87.452,87.47,1147100000.0
2006-02-07 22:10:00,87.467,87.493,87.441,87.441,1677199998.0
2006-02-07 22:15:00,87.462,87.465,87.392,87.402,1855599994.0
2006-02-07 22:20:00,87.407,87.475,87.407,87.446,1613300002.0
2006-02-07 22:25:00,87.455,87.475,87.435,87.457,1747699998.0
2006-02-07 22:30:00,87.463,87.463,87.408,87.432,2365499985.0
2006-02-07 22:35:00,87.424,87.442,87.391,87.392,1176499998.0
2006-02-07 22:40:00,87.412,87.437,87.305,87.308,1498699998.0
2006-02-07 22:45:00,87.342,87.376,87.29,87.336,1276400008.0
2006-02-07 22:50:00,87.335,87.339,87.27,87.301,1545200003.0
2006-02-07 22:55:00,87.304,87.362,87.259,87.324,1480100000.0
2006-02-07 23:00:00,87.329,87.331,87.259,87.312,1074199993.0
2006-02-07 23:05:00,87.318,87.332,87.288,87.292,1130799995.0
2006-02-07 23:10:00,87.33,87.343,87.305,87.314,1001299994.0
2006-02-07 23:15:00,87.326,87.351,87.303,87.326,1047399995.0
2006-02-07 23:20:00,87.335,87.348,87.294,87.33,1084099993.0
2006-02-07 23:25:00,87.314,87.34,87.262,87.34,919299990.0
2006-02-07 23:30:00,87.344,87.358,87.295,87.301,1008899996.0
2006-02-07 23:35:00,87.322,87.322,87.218,87.266,842999999.0
2006-02-07 23:40:00,87.261,87.32,87.261,87.305,988300001.0
2006-02-07 23:45:00,87.302,87.311,87.182,87.19,932699998.0
2006-02-07 23:50:00,87.175,87.216,87.136,87.168,751099999.0
2006-02-07 23:55:00,87.17,87.185,87.125,87.138,895499996.0
2006-02-08 00:00:00,87.173,87.232,87.064,87.081,1016300005.0
2006-02-08 00:05:00,87.076,87.159,86.964,87.125,978599996.0
2006-02-08 00:10:00,87.102,87.153,87.083,87.098,1248799992.0
2006-02-08 00:15:00,87.107,87.14,87.058,87.099,923599991.0
2006-02-08 00:20:00,87.106,87.154,87.079,87.093,1096099988.0
2006-02-08 00:25:00,87.139,87.152,87.088,87.123,850599998.0
2006-02-08 00:30:00,87.121,87.166,87.082,87.13,926499998.0
2006-02-08 00:35:00,87.125,87.152,87.027,87.057,1178000004.0
2006-02-08 00:40:00,87.045,87.097,87.036,87.064,909500000.0
2006-02-08 00:45:00,87.064,87.119,87.06,87.115,643900002.0
2006-02-08 00:50:00,87.096,87.118,87.057,87.106,798600002.0
2006-02-08 00:55:00,87.083,87.112,87.07,87.092,978300000.0
2006-02-08 01:00:00,87.069,87.088,86.984,87.013,1041600002.0
2006-02-08 01:05:00,87.015,87.044,86.992,87.026,879500003.0
2006-02-08 01:10:00,87.015,87.035,86.925,87.0,965500003.0
2006-02-08 01:15:00,86.994,87.07,86.96,87.055,940999998.0
2006-02-08 01:20:00,87.038,87.038,86.993,87.033,965400008.0
2006-02-08 01:25:00,87.022,87.066,86.998,87.008,933900004.0
2006-02-08 01:30:00,87.009,87.031,86.975,86.999,1195299991.0
2006-02-08 01:35:00,87.007,87.078,86.996,87.055,764900002.0
2006-02-08 01:40:00,87.057,87.07,87.029,87.052,995299998.0
2006-02-08 01:45:00,87.041,87.07,87.026,87.05,1085899991.0
2006-02-08 01:50:00,87.065,87.095,87.06,87.06,959700001.0
2006-02-08 01:55:00,87.07,87.142,87.054,87.122,871200000.0
2006-02-08 02:00:00,87.135,87.195,87.121,87.18,904099999.0
2006-02-08 02:05:00,87.185,87.25,87.185,87.2,914599999.0
2006-02-08 02:10:00,87.203,87.22,87.181,87.213,727100000.0
2006-02-08 02:15:00,87.22,87.228,87.162,87.21,914899998.0
2006-02-08 02:20:00,87.216,87.25,87.198,87.227,795699996.0
2006-02-08 02:25:00,87.205,87.271,87.205,87.256,1055899989.0
2006-02-08 02:30:00,87.246,87.26,87.213,87.216,1053899995.0
2006-02-08 02:35:00,87.209,87.244,87.198,87.198,1063199996.0
2006-02-08 02:40:00,87.229,87.229,87.177,87.194,888599997.0
2006-02-08 02:45:00,87.184,87.201,87.161,87.171,1081100008.0
2006-02-08 02:50:00,87.186,87.237,87.168,87.214,921599990.0
2006-02-08 02:55:00,87.247,87.3,87.201,87.28,1086199999.0
2006-02-08 03:00:00,87.276,87.311,87.253,87.307,807199999.0
2006-02-08 03:05:00,87.317,87.329,87.291,87.307,1135899995.0
2006-02-08 03:10:00,87.303,87.307,87.252,87.286,996299996.0
2006-02-08 03:15:00,87.286,87.351,87.27,87.332,1085999998.0
2006-02-08 03:20:00,87.335,87.413,87.309,87.377,1058499997.0
2006-02-08 03:25:00,87.402,87.406,87.363,87.396,1116199997.0
2006-02-08 03:30:00,87.396,87.421,87.373,87.4,934200005.0
2006-02-08 03:35:00,87.385,87.407,87.364,87.398,941799999.0
2006-02-08 03:40:00,87.378,87.412,87.349,87.395,1112599997.0
2006-02-08 03:45:00,87.416,87.428,87.373,87.39,890099997.0
2006-02-08 03:50:00,87.36,87.433,87.353,87.401,593600000.0
2006-02-08 03:55:00,87.397,87.423,87.354,87.377,916599998.0
2006-02-08 04:00:00,87.354,87.378,87.288,87.304,891599996.0
2006-02-08 04:05:00,87.318,87.345,87.292,87.323,955499994.0
2006-02-08 04:10:00,87.33,87.343,87.292,87.292,889500003.0
2006-02-08 04:15:00,87.295,87.318,87.276,87.292,1062299989.0
2006-02-08 04:20:00,87.292,87.324,87.284,87.312,798699989.0
2006-02-08 04:25:00,87.307,87.33,87.294,87.32,708600000.0
2006-02-08 04:30:00,87.317,87.382,87.317,87.359,1113699993.0
2006-02-08 04:35:00,87.353,87.399,87.321,87.342,961800006.0
2006-02-08 04:40:00,87.33,87.362,87.308,87.332,920599995.0
2006-02-08 04:45:00,87.338,87.371,87.322,87.348,957299994.0
2006-02-08 04:50:00,87.329,87.384,87.32,87.366,1116700001.0
2006-02-08 04:55:00,87.36,87.388,87.332,87.367,910900001.0
2006-02-08 05:00:00,87.378,87.39,87.348,87.37,1059799992.0
2006-02-08 05:05:00,87.354,87.403,87.343,87.366,1059799994.0
2006-02-08 05:10:00,87.348,87.37,87.31,87.343,1041200001.0
2006-02-08 05:15:00,87.354,87.379,87.319,87.332,1156899993.0
2006-02-08 05:20:00,87.326,87.356,87.305,87.305,1082999996.0
2006-02-08 05:25:00,87.318,87.352,87.291,87.319,996599997.0
2006-02-08 05:30:00,87.324,87.348,87.298,87.332,961299999.0
2006-02-08 05:35:00,87.321,87.344,87.292,87.313,1067800005.0
2006-02-08 05:40:00,87.303,87.327,87.28,87.3,887999994.0
2006-02-08 05:45:00,87.315,87.337,87.29,87.29,750599998.0
2006-02-08 05:50:00,87.313,87.333,87.271,87.274,1099700001.0
2006-02-08 05:55:00,87.295,87.315,87.273,87.292,879899996.0
2006-02-08 06:00:00,87.293,87.316,87.275,87.291,967099991.0
2006-02-08 06:05:00,87.296,87.296,87.249,87.259,719799991.0
2006-02-08 06:10:00,87.27,87.32,87.259,87.283,900700003.0
2006-02-08 06:15:00,87.307,87.321,87.268,87.276,1142299997.0
2006-02-08 06:20:00,87.289,87.315,87.259,87.265,925699998.0
2006-02-08 06:25:00,87.289,87.296,87.216,87.245,763899999.0
2006-02-08 06:30:00,87.239,87.239,87.076,87.087,969599996.0
2006-02-08 06:35:00,87.057,87.152,87.055,87.15,889899997.0
2006-02-08 06:40:00,87.159,87.162,87.074,87.087,989799986.0
2006-02-08 06:45:00,87.094,87.118,87.082,87.09,970199993.0
2006-02-08 06:50:00,87.086,87.128,87.082,87.12,1167999996.0
2006-02-08 06:55:00,87.117,87.126,87.085,87.101,834199995.0
2006-02-08 07:00:00,87.101,87.119,87.068,87.083,886399995.0
2006-02-08 07:05:00,87.082,87.097,87.046,87.072,865400000.0
2006-02-08 07:10:00,87.074,87.093,87.042,87.05,931199994.0
2006-02-08 07:15:00,87.021,87.08,86.987,87.06,1073499998.0
2006-02-08 07:20:00,87.045,87.067,86.978,87.007,912600005.0
2006-02-08 07:25:00,87.002,87.023,86.971,87.0,1087700001.0
2006-02-08 07:30:00,87.0,87.005,86.964,86.99,769999998.0
2006-02-08 07:35:00,87.004,87.085,86.983,87.085,1043499999.0
2006-02-08 07:40:00,87.076,87.125,87.076,87.12,775800005.0
2006-02-08 07:45:00,87.096,87.121,87.069,87.109,909599999.0
2006-02-08 07:50:00,87.098,87.153,87.061,87.123,812699996.0
2006-02-08 07:55:00,87.122,87.132,87.089,87.101,873099994.0
2006-02-08 08:00:00,87.115,87.125,87.04,87.048,836700002.0
2006-02-08 08:05:00,87.063,87.08,87.024,87.08,1185499998.0
2006-02-08 08:10:00,87.053,87.098,87.034,87.044,897900000.0
2006-02-08 08:15:00,87.063,87.08,87.03,87.06,949300002.0
2006-02-08 08:20:00,87.051,87.069,86.975,86.998,1214599996.0
2006-02-08 08:25:00,86.96,86.989,86.903,86.923,931200001.0
2006-02-08 08:30:00,86.935,86.964,86.905,86.938,1076299999.0
2006-02-08 08:35:00,86.945,86.973,86.913,86.922,801900000.0
2006-02-08 08:40:00,86.92,86.962,86.911,86.934,1062399998.0
2006-02-08 08:45:00,86.95,86.95,86.809,86.88,764300000.0
2006-02-08 08:50:00,86.881,86.912,86.857,86.884,1116999996.0
2006-02-08 08:55:00,86.873,86.89,86.834,86.89,909800001.0
2006-02-08 09:00:00,86.871,86.994,86.871,86.985,1211199995.0
2006-02-08 09:05:00,87.001,87.072,86.985,87.072,647599999.0
2006-02-08 09:10:00,87.061,87.061,87.004,87.015,792299989.0
2006-02-08 09:15:00,87.024,87.139,87.024,87.102,884800004.0
2006-02-08 09:20:00,87.127,87.127,87.022,87.053,751399996.0
2006-02-08 09:25:00,87.061,87.113,87.034,87.096,880099999.0
2006-02-08 09:30:00,87.074,87.097,87.028,87.041,969500005.0
2006-02-08 09:35:00,87.015,87.062,87.006,87.03,829299999.0
2006-02-08 09:40:00,87.015,87.023,86.933,86.955,906700009.0
2006-02-08 09:45:00,86.954,86.975,86.895,86.947,1096699995.0
2006-02-08 09:50:00,86.938,86.995,86.931,86.983,949099999.0
2006-02-08 09:55:00,86.98,87.013,86.976,87.009,967999993.0
2006-02-08 10:00:00,87.0,87.034,86.969,87.021,908800001.0
2006-02-08 10:05:00,86.998,87.02,86.951,86.964,1150499999.0
2006-02-08 10:10:00,86.977,86.977,86.847,86.887,759099998.0
2006-02-08 10:15:00,86.907,86.971,86.874,86.954,852999995.0
2006-02-08 10:20:00,86.95,86.962,86.871,86.883,1025300003.0
2006-02-08 10:25:00,86.92,86.92,86.835,86.849,1007400002.0
2006-02-08 10:30:00,86.849,86.89,86.831,86.885,1022499994.0
2006-02-08 10:35:00,86.904,86.928,86.83,86.841,951499998.0
2006-02-08 10:40:00,86.849,86.891,86.841,86.861,1254100000.0
2006-02-08 10:45:00,86.84,86.908,86.835,86.892,781799998.0
2006-02-08 10:50:00,86.908,86.912,86.845,86.891,803200003.0
2006-02-08 10:55:00,86.895,86.908,86.875,86.88,1054899998.0
2006-02-08 11:00:00,86.88,86.912,86.839,86.894,1152999999.0
2006-02-08 11:05:00,86.889,86.924,86.881,86.902,966600001.0
2006-02-08 11:10:00,86.915,86.99,86.888,86.972,961599995.0
2006-02-08 11:15:00,86.955,86.993,86.942,86.962,886899994.0
2006-02-08 11:20:00,86.975,87.053,86.975,87.018,650799998.0
2006-02-08 11:25:00,87.029,87.044,86.984,87.009,1022100003.0
2006-02-08 11:30:00,87.02,87.032,86.979,87.005,990099997.0
2006-02-08 11:35:00,87.009,87.04,86.971,86.998,1198199998.0
2006-02-08 11:40:00,86.981,87.036,86.961,86.992,956499992.0
2006-02-08 11:45:00,86.996,87.036,86.956,86.981,1178100002.0
2006-02-08 11:50:00,86.977,87.008,86.964,86.995,1179599997.0
2006-02-08 11:55:00,86.993,86.993,86.924,86.967,891800002.0
2006-02-08 12:00:00,86.965,87.052,86.965,86.978,989799996.0
2006-02-08 12:05:00,86.979,87.036,86.976,87.011,828599998.0
2006-02-08 12:10:00,87.003,87.049,86.986,87.027,988099988.0
2006-02-08 12:15:00,87.064,87.086,87.041,87.051,692299995.0
2006-02-08 12:20:00,87.063,87.068,87.012,87.012,1021199999.0
2006-02-08 12:25:00,87.02,87.057,87.011,87.057,978199999.0
2006-02-08 12:30:00,87.052,87.096,87.025,87.072,1147799995.0
2006-02-08 12:35:00,87.116,87.26,87.113,87.253,847499998.0
2006-02-08 12:40:00,87.241,87.259,87.219,87.229,963299999.0
2006-02-08 12:45:00,87.264,87.279,87.191,87.262,798699999.0
2006-02-08 12:50:00,87.241,87.291,87.241,87.262,992499997.0
2006-02-08 12:55:00,87.275,87.297,87.221,87.221,884799998.0
2006-02-08 13:00:00,87.217,87.295,87.215,87.259,931699996.0
2006-02-08 13:05:00,87.249,87.283,87.225,87.225,951600005.0
2006-02-08 13:10:00,87.243,87.259,87.224,87.239,765800000.0
2006-02-08 13:15:00,87.237,87.277,87.215,87.228,1099600002.0
2006-02-08 13:20:00,87.229,87.258,87.214,87.247,881699999.0
2006-02-08 13:25:00,87.245,87.284,87.231,87.282,860799997.0
2006-02-08 13:30:00,87.271,87.285,87.242,87.254,849399996.0
2006-02-08 13:35:00,87.257,87.291,87.247,87.275,1351699991.0
2006-02-08 13:40:00,87.255,87.293,87.24,87.272,880000001.0
2006-02-08 13:45:00,87.282,87.304,87.254,87.296,1132699998.0
2006-02-08 13:50:00,87.267,87.292,87.24,87.256,1016000004.0
2006-02-08 13:55:00,87.265,87.276,87.234,87.254,838900000.0
2006-02-08 14:00:00,87.266,87.303,87.252,87.298,863000000.0
2006-02-08 14:05:00,87.291,87.291,87.231,87.233,1008699997.0
2006-02-08 14:10:00,87.241,87.255,87.222,87.238,992300000.0
2006-02-08 14:15:00,87.24,87.298,87.224,87.28,1176699995.0
2006-02-08 14:20:00,87.266,87.284,87.246,87.266,890399998.0
2006-02-08 14:25:00,87.255,87.311,87.251,87.293,846699995.0
2006-02-08 14:30:00,87.293,87.332,87.269,87.305,810300005.0
2006-02-08 14:35:00,87.286,87.32,87.272,87.32,862000003.0
2006-02-08 14:40:00,87.3,87.324,87.25,87.285,971100004.0
2006-02-08 14:45:00,87.293,87.352,87.274,87.332,896099989.0
2006-02-08 14:50:00,87.325,87.35,87.299,87.333,962499995.0
2006-02-08 14:55:00,87.333,87.394,87.33,87.347,839100000.0
2006-02-08 15:00:00,87.338,87.381,87.322,87.352,906999999.0
2006-02-08 15:05:00,87.367,87.396,87.307,87.365,1185999998.0
2006-02-08 15:10:00,87.374,87.392,87.29,87.342,1034699998.0
2006-02-08 15:15:00,87.333,87.356,87.319,87.334,958699995.0
2006-02-08 15:20:00,87.352,87.352,87.284,87.301,698899997.0
2006-02-08 15:25:00,87.298,87.303,87.237,87.282,1114799996.0
2006-02-08 15:30:00,87.268,87.321,87.265,87.309,711599988.0
2006-02-08 15:35:00,87.3,87.326,87.273,87.295,913800001.0
2006-02-08 15:40:00,87.287,87.342,87.257,87.334,989799999.0
2006-02-08 15:45:00,87.328,87.357,87.291,87.322,1160699991.0
2006-02-08 15:50:00,87.31,87.345,87.291,87.324,951899983.0
2006-02-08 15:55:00,87.335,87.355,87.319,87.335,987100004.0
2006-02-08 16:00:00,87.337,87.373,87.316,87.334,1122399992.0
2006-02-08 16:05:00,87.356,87.393,87.338,87.389,851599999.0
2006-02-08 16:10:00,87.394,87.413,87.354,87.378,679399997.0
2006-02-08 16:15:00,87.403,87.413,87.363,87.386,962899987.0
2006-02-08 16:20:00,87.405,87.411,87.369,87.384,1133199996.0
2006-02-08 16:25:00,87.379,87.401,87.366,87.392,1112899996.0
2006-02-08 16:30:00,87.391,87.398,87.332,87.357,967199995.0
2006-02-08 16:35:00,87.345,87.388,87.329,87.365,922999998.0
2006-02-08 16:40:00,87.347,87.389,87.342,87.386,951400002.0
2006-02-08 16:45:00,87.384,87.395,87.358,87.376,987299995.0
2006-02-08 16:50:00,87.359,87.387,87.337,87.37,1004899993.0
2006-02-08 16:55:00,87.349,87.449,87.345,87.449,960999991.0
2006-02-08 17:00:00,87.438,87.5,87.403,87.439,1037899991.0
2006-02-08 17:05:00,87.427,87.486,87.427,87.451,590600001.0
2006-02-08 17:10:00,87.494,87.494,87.386,87.397,967200000.0
2006-02-08 17:15:00,87.406,87.411,87.367,87.408,819500001.0
2006-02-08 17:20:00,87.398,87.455,87.387,87.431,985299997.0
2006-02-08 17:25:00,87.43,87.506,87.428,87.503,897800001.0
2006-02-08 17:30:00,87.487,87.525,87.461,87.505,994700001.0
2006-02-08 17:35:00,87.505,87.564,87.486,87.542,919499998.0
2006-02-08 17:40:00,87.563,87.571,87.526,87.563,1012500000.0
2006-02-08 17:45:00,87.552,87.571,87.519,87.557,850599998.0
2006-02-08 17:50:00,87.54,87.656,87.537,87.632,1121499994.0
2006-02-08 17:55:00,87.661,87.675,87.604,87.625,880000001.0
2006-02-08 18:00:00,87.608,87.639,87.568,87.579,5507499992.0
2006-02-08 18:05:00,87.582,87.626,87.545,87.552,5405199972.0
2006-02-08 18:10:00,87.558,87.622,87.557,87.581,6648199991.0
2006-02-08 18:15:00,87.578,87.598,87.554,87.576,7463799984.0
2006-02-08 18:20:00,87.589,87.616,87.555,87.562,6472699979.0
2006-02-08 18:25:00,87.55,87.627,87.545,87.62,5435200000.0
2006-02-08 18:30:00,87.6,87.682,87.6,87.647,6628700000.0
2006-02-08 18:35:00,87.645,87.664,87.613,87.64,5580599968.0
2006-02-08 18:40:00,87.656,87.685,87.61,87.651,4811399993.0
2006-02-08 18:45:00,87.659,87.733,87.646,87.706,4116699999.0
2006-02-08 18:50:00,87.722,87.763,87.664,87.722,4236900002.0
2006-02-08 18:55:00,87.727,87.763,87.676,87.707,4242399977.0
2006-02-08 19:00:00,87.687,87.75,87.672,87.71,2927699992.0
2006-02-08 19:05:00,87.687,87.71,87.634,87.671,3581199986.0
2006-02-08 19:10:00,87.655,87.713,87.636,87.64,1931399993.0
2006-02-08 19:15:00,87.638,87.679,87.631,87.666,2941899995.0
2006-02-08 19:20:00,87.671,87.677,87.588,87.639,3097699996.0
2006-02-08 19:25:00,87.64,87.71,87.625,87.706,4811900004.0
2006-02-08 19:30:00,87.718,87.752,87.693,87.716,3322799988.0
2006-02-08 19:35:00,87.75,87.791,87.724,87.751,3537800000.0
2006-02-08 19:40:00,87.774,87.785,87.74,87.748,3141899993.0
2006-02-08 19:45:00,87.771,87.811,87.747,87.795,2900800011.0
2006-02-08 19:50:00,87.808,87.847,87.771,87.771,2443299990.0
2006-02-08 19:55:00,87.793,87.851,87.793,87.851,2889599990.0
2006-02-08 20:00:00,87.835,87.855,87.782,87.838,2349000000.0
2006-02-08 20:05:00,87.848,87.872,87.808,87.842,3288899987.0
2006-02-08 20:10:00,87.866,87.89,87.836,87.872,4010299998.0
2006-02-08 20:15:00,87.866,87.884,87.806,87.81,2241699991.0
2006-02-08 20:20:00,87.801,87.849,87.775,87.843,2865500002.0
2006-02-08 20:25:00,87.843,87.854,87.803,87.809,4006499998.0
2006-02-08 20:30:00,87.82,87.845,87.801,87.822,5027299979.0
2006-02-08 20:35:00,87.831,87.844,87.784,87.784,3176499990.0
2006-02-08 20:40:00,87.784,87.813,87.763,87.802,5184299992.0
2006-02-08 20:45:00,87.81,87.814,87.781,87.798,3802399979.0
2006-02-08 20:50:00,87.818,87.833,87.777,87.825,3369899991.0
2006-02-08 20:55:00,87.825,87.833,87.784,87.812,5006099998.0
2006-02-08 21:00:00,87.796,87.819,87.74,87.74,3358299990.0
2006-02-08 21:05:00,87.731,87.805,87.731,87.78,3342699991.0
2006-02-08 21:10:00,87.773,87.793,87.733,87.735,2448699996.0
2006-02-08 21:15:00,87.748,87.755,87.707,87.738,4238899996.0
2006-02-08 21:20:00,87.732,87.732,87.678,87.702,4958399994.0
2006-02-08 21:25:00,87.685,87.715,87.677,87.709,2939599999.0
2006-02-08 21:30:00,87.69,87.722,87.68,87.698,1578699993.0
2006-02-08 21:35:00,87.695,87.71,87.663,87.705,1926599993.0
2006-02-08 21:40:00,87.698,87.723,87.676,87.713,2620700002.0
2006-02-08 21:45:00,87.705,87.714,87.628,87.655,2024799998.0
2006-02-08 21:50:00,87.652,87.658,87.57,87.571,1737899996.0
2006-02-08 21:55:00,87.555,87.595,87.555,87.574,1149399993.0
2006-02-08 22:00:00,87.562,87.591,87.549,87.576,3070599994.0
2006-02-08 22:05:00,87.588,87.594,87.522,87.522,1167999997.0
2006-02-08 22:10:00,87.533,87.592,87.511,87.58,1781899994.0
2006-02-08 22:15:00,87.582,87.59,87.539,87.565,1551300004.0
2006-02-08 22:20:00,87.562,87.579,87.543,87.556,1412200004.0
2006-02-08 22:25:00,87.558,87.578,87.53,87.558,1648899992.0
2006-02-08 22:30:00,87.546,87.564,87.445,87.495,2326399995.0
2006-02-08 22:35:00,87.498,87.498,87.446,87.48,1340699996.0
2006-02-08 22:40:00,87.457,87.495,87.436,87.46,1441499998.0
2006-02-08 22:45:00,87.493,87.511,87.44,87.469,1535900001.0
2006-02-08 22:50:00,87.49,87.506,87.453,87.498,1674899985.0
2006-02-08 22:55:00,87.485,87.549,87.448,87.488,1510700003.0
2006-02-08 23:00:00,87.547,87.547,87.453,87.515,1014299999.0
2006-02-08 23:05:00,87.508,87.574,87.494,87.551,999600003.0
2006-02-08 23:10:00,87.558,87.576,87.531,87.549,1101799996.0
2006-02-08 23:15:00,87.532,87.559,87.52,87.525,845699998.0
2006-02-08 23:20:00,87.542,87.551,87.47,87.532,905900006.0
2006-02-08 23:25:00,87.514,87.577,87.485,87.571,878700005.0
2006-02-08 23:30:00,87.55,87.582,87.487,87.503,991099995.0
2006-02-08 23:35:00,87.509,87.531,87.421,87.482,898799991.0
2006-02-08 23:40:00,87.488,87.525,87.475,87.496,1032499996.0
2006-02-08 23:45:00,87.504,87.571,87.477,87.499,893700000.0
2006-02-08 23:50:00,87.471,87.538,87.452,87.489,792099998.0
2006-02-08 23:55:00,87.527,87.575,87.519,87.52,963499993.0
2006-02-09 00:00:00,87.533,87.596,87.513,87.59,853599997.0
2006-02-09 00:05:00,87.559,87.597,87.533,87.587,921599996.0
2006-02-09 00:10:00,87.563,87.582,87.48,87.52,1074900001.0
2006-02-09 00:15:00,87.547,87.569,87.504,87.519,972799994.0
2006-02-09 00:20:00,87.522,87.597,87.509,87.509,1119399995.0
2006-02-09 00:25:00,87.535,87.602,87.533,87.546,1016099995.0
2006-02-09 00:30:00,87.501,87.58,87.5,87.508,845899994.0
2006-02-09 00:35:00,87.518,87.55,87.448,87.477,1077099992.0
2006-02-09 00:40:00,87.486,87.565,87.462,87.515,1033000006.0
2006-02-09 00:45:00,87.518,87.543,87.476,87.498,1033999997.0
2006-02-09 00:50:00,87.492,87.575,87.468,87.519,1009900002.0
2006-02-09 00:55:00,87.517,87.563,87.496,87.526,1008199992.0
2006-02-09 01:00:00,87.515,87.575,87.498,87.519,902400000.0
2006-02-09 01:05:00,87.529,87.568,87.499,87.544,959199999.0
2006-02-09 01:10:00,87.536,87.557,87.506,87.527,781999996.0
2006-02-09 01:15:00,87.521,87.561,87.503,87.545,1103999997.0
2006-02-09 01:20:00,87.525,87.525,87.478,87.485,881899997.0
2006-02-09 01:25:00,87.504,87.538,87.471,87.535,956400002.0
2006-02-09 01:30:00,87.524,87.58,87.517,87.552,882399997.0
2006-02-09 01:35:00,87.581,87.606,87.516,87.586,1164200003.0
2006-02-09 01:40:00,87.615,87.657,87.612,87.622,1078499988.0
2006-02-09 01:45:00,87.632,87.651,87.607,87.619,1000200001.0
2006-02-09 01:50:00,87.604,87.625,87.572,87.61,783699998.0
2006-02-09 01:55:00,87.598,87.616,87.569,87.583,1000999999.0
2006-02-09 02:00:00,87.598,87.604,87.553,87.58,1060899994.0
2006-02-09 02:05:00,87.581,87.637,87.551,87.637,820900005.0
2006-02-09 02:10:00,87.636,87.668,87.63,87.665,1074099996.0
2006-02-09 02:15:00,87.665,87.665,87.614,87.615,1130499998.0
2006-02-09 02:20:00,87.63,87.649,87.599,87.618,810799998.0
2006-02-09 02:25:00,87.629,87.648,87.589,87.591,918299991.0
2006-02-09 02:30:00,87.575,87.641,87.504,87.622,995699994.0
2006-02-09 02:35:00,87.62,87.62,87.541,87.541,985799994.0
2006-02-09 02:40:00,87.573,87.609,87.529,87.607,929800001.0
2006-02-09 02:45:00,87.599,87.689,87.597,87.653,1003000001.0
2006-02-09 02:50:00,87.65,87.68,87.607,87.659,915900000.0
2006-02-09 02:55:00,87.678,87.783,87.649,87.717,887399999.0
2006-02-09 03:00:00,87.691,87.715,87.625,87.625,857099992.0
2006-02-09 03:05:00,87.61,87.653,87.597,87.642,1149500000.0
2006-02-09 03:10:00,87.639,87.654,87.597,87.615,930199998.0
2006-02-09 03:15:00,87.619,87.702,87.618,87.68,903099998.0
2006-02-09 03:20:00,87.711,87.815,87.694,87.754,1188900008.0
2006-02-09 03:25:00,87.734,87.76,87.683,87.692,1035099999.0
2006-02-09 03:30:00,87.728,87.743,87.684,87.721,1030099990.0
2006-02-09 03:35:00,87.715,87.742,87.666,87.671,1105799992.0
2006-02-09 03:40:00,87.664,87.721,87.657,87.7,1085700000.0
2006-02-09 03:45:00,87.708,87.723,87.686,87.707,829599998.0
2006-02-09 03:50:00,87.679,87.72,87.617,87.637,754300006.0
2006-02-09 03:55:00,87.662,87.675,87.628,87.659,1143599998.0
2006-02-09 04:00:00,87.655,87.677,87.617,87.661,922300003.0
2006-02-09 04:05:00,87.665,87.677,87.629,87.632,853100000.0
2006-02-09 04:10:00,87.637,87.652,87.522,87.532,856699998.0
2006-02-09 04:15:00,87.552,87.57,87.523,87.526,1213900002.0
2006-02-09 04:20:00,87.536,87.558,87.503,87.529,930399995.0
2006-02-09 04:25:00,87.535,87.573,87.523,87.523,909399993.0
2006-02-09 04:30:00,87.529,87.566,87.519,87.558,963499996.0
2006-02-09 04:35:00,87.548,87.55,87.484,87.512,722500001.0
2006-02-09 04:40:00,87.525,87.555,87.501,87.541,997100001.0
2006-02-09 04:45:00,87.557,87.57,87.526,87.547,979899999.0
2006-02-09 04:50:00,87.532,87.583,87.532,87.555,1216899992.0
2006-02-09 04:55:00,87.538,87.591,87.526,87.559,642499991.0
2006-02-09 05:00:00,87.553,87.588,87.539,87.587,959600001.0
2006-02-09 05:05:00,87.568,87.592,87.541,87.592,1212299998.0
2006-02-09 05:10:00,87.568,87.594,87.533,87.568,1053599999.0
2006-02-09 05:15:00,87.587,87.587,87.541,87.551,952200000.0
2006-02-09 05:20:00,87.572,87.623,87.552,87.591,1039399995.0
2006-02-09 05:25:00,87.591,87.636,87.567,87.594,757300001.0
2006-02-09 05:30:00,87.605,87.647,87.587,87.613,1032699997.0
2006-02-09 05:35:00,87.607,87.682,87.598,87.659,974999999.0
2006-02-09 05:40:00,87.69,87.699,87.645,87.682,905699997.0
2006-02-09 05:45:00,87.685,87.701,87.661,87.664,708599994.0
2006-02-09 05:50:00,87.68,87.72,87.656,87.695,847899998.0
2006-02-09 05:55:00,87.712,87.712,87.646,87.68,891199994.0
2006-02-09 06:00:00,87.656,87.692,87.603,87.624,1063999998.0
2006-02-09 06:05:00,87.646,87.67,87.592,87.623,747999999.0
2006-02-09 06:10:00,87.61,87.654,87.602,87.608,844400001.0
2006-02-09 06:15:00,87.625,87.658,87.604,87.611,946999996.0
2006-02-09 06:20:00,87.622,87.665,87.604,87.614,1063299991.0
2006-02-09 06:25:00,87.639,87.642,87.584,87.616,789999997.0
2006-02-09 06:30:00,87.589,87.642,87.577,87.619,819899994.0
2006-02-09 06:35:00,87.626,87.657,87.604,87.621,1054599989.0
2006-02-09 06:40:00,87.638,87.657,87.605,87.633,1270399997.0
2006-02-09 06:45:00,87.645,87.678,87.634,87.65,941800000.0
2006-02-09 06:50:00,87.638,87.687,87.638,87.674,907000005.0
2006-02-09 06:55:00,87.668,87.728,87.658,87.712,975199998.0
2006-02-09 07:00:00,87.703,87.737,87.681,87.694,863799996.0
2006-02-09 07:05:00,87.691,87.743,87.686,87.732,853999990.0
2006-02-09 07:10:00,87.727,87.74,87.665,87.672,921999995.0
2006-02-09 07:15:00,87.679,87.691,87.614,87.69,1088700007.0
2006-02-09 07:20:00,87.691,87.737,87.674,87.737,862099997.0
2006-02-09 07:25:00,87.735,87.767,87.717,87.727,1036299993.0
2006-02-09 07:30:00,87.742,87.759,87.713,87.721,892800002.0
2006-02-09 07:35:00,87.731,87.742,87.683,87.694,952000001.0
2006-02-09 07:40:00,87.685,87.718,87.679,87.697,952999997.0
2006-02-09 07:45:00,87.695,87.713,87.646,87.679,1068100000.0
2006-02-09 07:50:00,87.695,87.706,87.643,87.644,767300006.0
2006-02-09 07:55:00,87.671,87.693,87.649,87.672,1008000003.0
2006-02-09 08:00:00,87.656,87.717,87.63,87.694,800199999.0
2006-02-09 08:05:00,87.72,87.743,87.7,87.726,1025000009.0
2006-02-09 08:10:00,87.713,87.743,87.685,87.706,1133800003.0
2006-02-09 08:15:00,87.701,87.721,87.659,87.664,854400000.0
2006-02-09 08:20:00,87.685,87.776,87.659,87.776,1022299994.0
2006-02-09 08:25:00,87.768,87.805,87.746,87.796,1028500006.0
2006-02-09 08:30:00,87.791,87.796,87.733,87.733,1049700002.0
2006-02-09 08:35:00,87.733,87.789,87.733,87.746,749899995.0
2006-02-09 08:40:00,87.762,87.788,87.74,87.765,832699990.0
2006-02-09 08:45:00,87.748,87.783,87.733,87.754,951200003.0
2006-02-09 08:50:00,87.747,87.793,87.725,87.778,980100001.0
2006-02-09 08:55:00,87.785,87.812,87.758,87.78,785899999.0
2006-02-09 09:00:00,87.79,87.841,87.772,87.806,963899998.0
2006-02-09 09:05:00,87.836,87.861,87.82,87.833,880800005.0
2006-02-09 09:10:00,87.846,87.866,87.815,87.86,774699992.0
2006-02-09 09:15:00,87.865,87.874,87.819,87.835,930900002.0
2006-02-09 09:20:00,87.853,87.914,87.825,87.86,921200000.0
2006-02-09 09:25:00,87.853,87.934,87.835,87.89,978599998.0
2006-02-09 09:30:00,87.895,87.918,87.859,87.885,764800003.0
2006-02-09 09:35:00,87.88,87.88,87.784,87.793,623899998.0
2006-02-09 09:40:00,87.792,87.853,87.777,87.846,973899992.0
2006-02-09 09:45:00,87.836,87.891,87.824,87.87,1144000002.0
2006-02-09 09:50:00,87.873,87.893,87.802,87.828,758299996.0
2006-02-09 09:55:00,87.829,87.868,87.818,87.86,959200002.0
2006-02-09 10:00:00,87.834,87.864,87.798,87.829,820999992.0
2006-02-09 10:05:00,87.802,87.825,87.789,87.805,1008499996.0
2006-02-09 10:10:00,87.803,87.822,87.763,87.789,963699996.0
2006-02-09 10:15:00,87.794,87.818,87.738,87.765,701899999.0
2006-02-09 10:20:00,87.771,87.797,87.747,87.779,1043700001.0
2006-02-09 10:25:00,87.774,87.807,87.762,87.803,957799995.0
2006-02-09 10:30:00,87.802,87.812,87.748,87.782,1069299990.0
2006-02-09 10:35:00,87.803,87.839,87.772,87.8,1119099997.0
2006-02-09 10:40:00,87.788,87.814,87.768,87.795,1196199997.0
2006-02-09 10:45:00,87.787,87.837,87.784,87.829,961299993.0
2006-02-09 10:50:00,87.828,87.875,87.797,87.857,1071299995.0
2006-02-09 10:55:00,87.877,87.888,87.838,87.86,1384700002.0
2006-02-09 11:00:00,87.86,87.877,87.798,87.856,1010700001.0
2006-02-09 11:05:00,87.852,87.892,87.849,87.852,924200001.0
2006-02-09 11:10:00,87.846,87.869,87.828,87.846,1036299991.0
2006-02-09 11:15:00,87.842,87.854,87.78,87.79,942400006.0
2006-02-09 11:20:00,87.798,87.838,87.785,87.816,857799993.0
2006-02-09 11:25:00,87.81,87.836,87.798,87.822,978699996.0
2006-02-09 11:30:00,87.825,87.839,87.784,87.797,903700005.0
2006-02-09 11:35:00,87.804,87.836,87.781,87.799,1064899996.0
2006-02-09 11:40:00,87.753,87.813,87.753,87.78,1059499994.0
2006-02-09 11:45:00,87.795,87.809,87.761,87.79,1167800002.0
2006-02-09 11:50:00,87.797,87.821,87.736,87.788,899900000.0
2006-02-09 11:55:00,87.775,87.799,87.766,87.788,620299999.0
2006-02-09 12:00:00,87.766,87.808,87.755,87.767,766300001.0
2006-02-09 12:05:00,87.754,87.773,87.641,87.647,858400002.0
2006-02-09 12:10:00,87.648,87.69,87.618,87.651,769099998.0
2006-02-09 12:15:00,87.632,87.671,87.608,87.645,1035799995.0
2006-02-09 12:20:00,87.631,87.651,87.546,87.568,1133099991.0
2006-02-09 12:25:00,87.574,87.619,87.546,87.615,1302799994.0
2006-02-09 12:30:00,87.601,87.632,87.585,87.585,1104799995.0
2006-02-09 12:35:00,87.595,87.613,87.577,87.591,875099992.0
2006-02-09 12:40:00,87.577,87.602,87.549,87.549,840699986.0
2006-02-09 12:45:00,87.567,87.582,87.475,87.57,972400001.0
2006-02-09 12:50:00,87.548,87.572,87.524,87.557,963199998.0
2006-02-09 12:55:00,87.56,87.594,87.551,87.594,814999991.0
2006-02-09 13:00:00,87.598,87.601,87.523,87.554,991399999.0
2006-02-09 13:05:00,87.554,87.573,87.515,87.544,1086000004.0
2006-02-09 13:10:00,87.54,87.578,87.535,87.575,747299997.0
2006-02-09 13:15:00,87.557,87.583,87.54,87.561,966299998.0
2006-02-09 13:20:00,87.575,87.629,87.562,87.564,1082099995.0
2006-02-09 13:25:00,87.563,87.581,87.513,87.524,872400000.0
2006-02-09 13:30:00,87.52,87.544,87.498,87.529,929599998.0
2006-02-09 13:35:00,87.545,87.559,87.494,87.505,1171099991.0
2006-02-09 13:40:00,87.498,87.537,87.483,87.535,1046900003.0
2006-02-09 13:45:00,87.537,87.546,87.481,87.509,1069300002.0
2006-02-09 13:50:00,87.502,87.522,87.471,87.478,834799993.0
2006-02-09 13:55:00,87.499,87.554,87.471,87.536,866299998.0
2006-02-09 14:00:00,87.558,87.558,87.521,87.531,838199995.0
2006-02-09 14:05:00,87.535,87.556,87.5,87.507,1035699996.0
2006-02-09 14:10:00,87.53,87.538,87.499,87.501,805599999.0
2006-02-09 14:15:00,87.515,87.559,87.489,87.536,1003599995.0
2006-02-09 14:20:00,87.532,87.532,87.474,87.522,723199996.0
2006-02-09 14:25:00,87.513,87.513,87.428,87.467,912599998.0
2006-02-09 14:30:00,87.461,87.471,87.417,87.447,774399998.0
2006-02-09 14:35:00,87.443,87.466,87.412,87.451,829300001.0
2006-02-09 14:40:00,87.467,87.499,87.416,87.491,843699995.0
2006-02-09 14:45:00,87.472,87.517,87.469,87.5,985100002.0
2006-02-09 14:50:00,87.487,87.512,87.435,87.457,952600000.0
2006-02-09 14:55:00,87.48,87.488,87.411,87.443,974399994.0
2006-02-09 15:00:00,87.433,87.454,87.412,87.434,1117200004.0
2006-02-09 15:05:00,87.442,87.464,87.382,87.441,1148899994.0
2006-02-09 15:10:00,87.45,87.497,87.431,87.484,934199997.0
2006-02-09 15:15:00,87.479,87.506,87.45,87.49,888000002.0
2006-02-09 15:20:00,87.505,87.523,87.466,87.498,1019799999.0
2006-02-09 15:25:00,87.523,87.553,87.504,87.553,976400001.0
2006-02-09 15:30:00,87.532,87.592,87.521,87.578,1036899991.0
2006-02-09 15:35:00,87.587,87.601,87.56,87.581,912000010.0
2006-02-09 15:40:00,87.574,87.595,87.492,87.569,1094800008.0
2006-02-09 15:45:00,87.575,87.59,87.519,87.542,924500001.0
2006-02-09 15:50:00,87.555,87.565,87.507,87.529,793200000.0
2006-02-09 15:55:00,87.521,87.542,87.505,87.537,1021700001.0
2006-02-09 16:00:00,87.538,87.585,87.52,87.549,1044300000.0
2006-02-09 16:05:00,87.563,87.596,87.551,87.58,835100001.0
2006-02-09 16:10:00,87.572,87.6,87.554,87.574,858500002.0
2006-02-09 16:15:00,87.6,87.64,87.585,87.614,704300003.0
2006-02-09 16:20:00,87.631,87.645,87.611,87.64,1055599998.0
2006-02-09 16:25:00,87.65,87.664,87.624,87.663,1077399999.0
2006-02-09 16:30:00,87.662,87.679,87.624,87.632,873799997.0
2006-02-09 16:35:00,87.631,87.631,87.569,87.588,965099994.0
2006-02-09 16:40:00,87.573,87.603,87.548,87.566,896900000.0
2006-02-09 16:45:00,87.57,87.619,87.555,87.581,950199998.0
2006-02-09 16:50:00,87.599,87.608,87.564,87.581,996800001.0
2006-02-09 16:55:00,87.596,87.638,87.564,87.615,888000004.0
2006-02-09 17:00:00,87.614,87.639,87.574,87.61,904799996.0
2006-02-09 17:05:00,87.623,87.653,87.592,87.611,623900003.0
2006-02-09 17:10:00,87.632,87.692,87.628,87.692,1128300009.0
2006-02-09 17:15:00,87.702,87.704,87.668,87.697,863299995.0
2006-02-09 17:20:00,87.691,87.774,87.691,87.729,1099899999.0
2006-02-09 17:25:00,87.732,87.76,87.686,87.716,980999995.0
2006-02-09 17:30:00,87.71,87.729,87.683,87.693,1051000000.0
2006-02-09 17:35:00,87.697,87.724,87.667,87.708,1046700000.0
2006-02-09 17:40:00,87.702,87.72,87.671,87.706,952000000.0
2006-02-09 17:45:00,87.69,87.728,87.683,87.695,883800001.0
2006-02-09 17:50:00,87.693,87.732,87.674,87.69,934600001.0
2006-02-09 17:55:00,87.697,87.721,87.647,87.657,859200002.0
2006-02-09 18:00:00,87.639,87.702,87.609,87.697,6928699972.0
2006-02-09 18:05:00,87.78,87.87,87.638,87.653,9029999977.0
2006-02-09 18:10:00,87.649,87.676,87.625,87.651,7290399998.0
2006-02-09 18:15:00,87.644,87.664,87.601,87.628,7651799966.0
2006-02-09 18:20:00,87.634,87.657,87.602,87.657,8676799995.0
2006-02-09 18:25:00,87.77,87.8,87.654,87.669,7150799957.0
2006-02-09 18:30:00,87.675,87.732,87.659,87.715,6730999984.0
2006-02-09 18:35:00,87.714,87.758,87.672,87.739,5288799990.0
2006-02-09 18:40:00,87.754,87.769,87.682,87.685,4973999971.0
2006-02-09 18:45:00,87.715,87.777,87.69,87.753,3669400002.0
2006-02-09 18:50:00,87.763,87.777,87.706,87.741,3846799995.0
2006-02-09 18:55:00,87.739,87.755,87.705,87.719,4582800008.0
2006-02-09 19:00:00,87.721,87.776,87.708,87.776,2909899987.0
2006-02-09 19:05:00,87.774,87.814,87.764,87.788,3603599988.0
2006-02-09 19:10:00,87.783,87.806,87.769,87.773,2012699998.0
2006-02-09 19:15:00,87.786,87.799,87.757,87.764,3016700006.0
2006-02-09 19:20:00,87.762,87.786,87.707,87.716,3077199992.0
2006-02-09 19:25:00,87.711,87.733,87.681,87.711,4851300002.0
2006-02-09 19:30:00,87.714,87.742,87.7,87.724,3536399992.0
2006-02-09 19:35:00,87.75,87.764,87.695,87.755,3478299992.0
2006-02-09 19:40:00,87.742,87.785,87.733,87.752,3062299988.0
2006-02-09 19:45:00,87.752,87.788,87.744,87.748,2652599995.0
2006-02-09 19:50:00,87.78,87.833,87.764,87.817,2811800002.0
2006-02-09 19:55:00,87.805,87.837,87.778,87.837,2655500001.0
2006-02-09 20:00:00,87.821,87.839,87.713,87.773,2225899991.0
2006-02-09 20:05:00,87.785,87.812,87.749,87.767,3121000003.0
2006-02-09 20:10:00,87.785,87.806,87.763,87.77,3987099980.0
2006-02-09 20:15:00,87.762,87.798,87.741,87.77,2589499987.0
2006-02-09 20:20:00,87.769,87.795,87.744,87.751,3060899992.0
2006-02-09 20:25:00,87.769,87.789,87.746,87.751,3810299986.0
2006-02-09 20:30:00,87.762,87.807,87.749,87.79,4680399988.0
2006-02-09 20:35:00,87.798,87.803,87.747,87.749,2968599995.0
2006-02-09 20:40:00,87.748,87.773,87.735,87.762,4450799995.0
2006-02-09 20:45:00,87.768,87.768,87.699,87.73,3650300000.0
2006-02-09 20:50:00,87.75,87.769,87.706,87.74,4021199999.0
2006-02-09 20:55:00,87.755,87.767,87.724,87.763,5204999976.0
2006-02-09 21:00:00,87.764,87.785,87.724,87.724,3655599992.0
2006-02-09 21:05:00,87.712,87.819,87.712,87.79,3410499999.0
2006-02-09 21:10:00,87.803,87.859,87.762,87.834,2521299988.0
2006-02-09 21:15:00,87.832,87.865,87.81,87.855,4121099996.0
2006-02-09 21:20:00,87.859,87.86,87.821,87.821,4471899994.0
2006-02-09 21:25:00,87.84,87.884,87.823,87.87,3118099998.0
2006-02-09 21:30:00,87.874,87.894,87.852,87.887,1972999984.0
2006-02-09 21:35:00,87.876,87.928,87.876,87.909,2084199994.0
2006-02-09 21:40:00,87.917,87.951,87.898,87.931,2369399993.0
2006-02-09 21:45:00,87.915,87.936,87.859,87.867,2111200002.0
2006-02-09 21:50:00,87.87,87.89,87.85,87.885,1402299997.0
2006-02-09 21:55:00,87.868,87.895,87.836,87.84,1236399996.0
2006-02-09 22:00:00,87.844,87.907,87.835,87.895,3027700007.0
2006-02-09 22:05:00,87.868,87.891,87.828,87.828,980000001.0
2006-02-09 22:10:00,87.862,87.868,87.819,87.865,1729299987.0
2006-02-09 22:15:00,87.875,87.885,87.842,87.863,1733499999.0
2006-02-09 22:20:00,87.856,87.89,87.846,87.865,1488599998.0
2006-02-09 22:25:00,87.87,87.905,87.858,87.885,1586400002.0
2006-02-09 22:30:00,87.886,87.905,87.812,87.843,2362100007.0
2006-02-09 22:35:00,87.84,87.876,87.83,87.85,1276699997.0
2006-02-09 22:40:00,87.829,87.861,87.812,87.859,1429000000.0
2006-02-09 22:45:00,87.849,87.904,87.831,87.846,1517999997.0
2006-02-09 22:50:00,87.824,87.88,87.814,87.86,1362799994.0
2006-02-09 22:55:00,87.858,87.858,87.743,87.82,1588300001.0
2006-02-09 23:00:00,87.821,87.842,87.754,87.815,1302099999.0
2006-02-09 23:05:00,87.816,87.846,87.8,87.806,897099999.0
2006-02-09 23:10:00,87.835,87.854,87.816,87.821,989599993.0
2006-02-09 23:15:00,87.844,87.905,87.832,87.89,1078799985.0
2006-02-09 23:20:00,87.914,87.927,87.876,87.918,886600001.0
2006-02-09 23:25:00,87.902,87.907,87.868,87.882,853099993.0
2006-02-09 23:30:00,87.89,87.91,87.848,87.879,917699997.0
2006-02-09 23:35:00,87.885,87.919,87.827,87.906,872200001.0
2006-02-09 23:40:00,87.898,87.947,87.879,87.941,1190299998.0
2006-02-09 23:45:00,87.943,87.956,87.906,87.942,886299999.0
2006-02-09 23:50:00,87.915,87.942,87.887,87.92,669000003.0
2006-02-09 23:55:00,87.933,87.952,87.917,87.939,959399989.0
2006-02-10 00:00:00,87.93,87.962,87.882,87.901,1012199998.0
2006-02-10 00:05:00,87.932,87.953,87.875,87.918,981100000.0
2006-02-10 00:10:00,87.896,87.936,87.862,87.907,1016499989.0
2006-02-10 00:15:00,87.895,87.935,87.87,87.886,910100004.0
2006-02-10 00:20:00,87.887,87.962,87.882,87.905,1399899994.0
2006-02-10 00:25:00,87.899,87.945,87.87,87.893,931199997.0
2006-02-10 00:30:00,87.881,87.941,87.881,87.925,938900001.0
2006-02-10 00:35:00,87.906,87.958,87.906,87.928,855599998.0
2006-02-10 00:40:00,87.928,87.961,87.914,87.936,954300001.0
2006-02-10 00:45:00,87.944,87.978,87.943,87.978,795800007.0
2006-02-10 00:50:00,87.972,87.985,87.948,87.974,897299996.0
2006-02-10 00:55:00,87.975,87.995,87.931,87.972,703700000.0
2006-02-10 01:00:00,87.976,88.004,87.939,87.977,1144999998.0
2006-02-10 01:05:00,87.968,87.968,87.905,87.939,1153399988.0
2006-02-10 01:10:00,87.935,87.947,87.905,87.916,851400001.0
2006-02-10 01:15:00,87.908,87.954,87.904,87.954,978500002.0
2006-02-10 01:20:00,87.922,87.956,87.912,87.912,814900001.0
2006-02-10 01:25:00,87.935,87.963,87.911,87.943,896499999.0
2006-02-10 01:30:00,87.952,87.99,87.923,87.987,1127499995.0
2006-02-10 01:35:00,87.995,88.031,87.964,88.03,585000000.0
2006-02-10 01:40:00,88.037,88.049,87.985,88.003,943699995.0
2006-02-10 01:45:00,88.008,88.072,87.997,88.046,1068799993.0
2006-02-10 01:50:00,88.046,88.049,88.002,88.022,983499991.0
2006-02-10 01:55:00,88.024,88.032,87.988,88.024,1119299994.0
2006-02-10 02:00:00,88.026,88.034,87.953,87.994,853199999.0
2006-02-10 02:05:00,87.974,87.995,87.941,87.97,1087800002.0
2006-02-10 02:10:00,87.963,88.004,87.95,87.961,1084299999.0
2006-02-10 02:15:00,87.962,88.01,87.943,87.977,952299997.0
2006-02-10 02:20:00,87.988,88.02,87.963,87.992,1157799996.0
2006-02-10 02:25:00,87.998,88.013,87.94,87.958,923599996.0
2006-02-10 02:30:00,87.969,87.991,87.944,87.972,836599997.0
2006-02-10 02:35:00,87.965,87.985,87.902,87.925,892100000.0
2006-02-10 02:40:00,87.931,87.931,87.835,87.887,832599998.0
2006-02-10 02:45:00,87.894,87.947,87.881,87.902,1029199996.0
2006-02-10 02:50:00,87.891,87.979,87.888,87.972,1048499990.0
2006-02-10 02:55:00,87.958,87.98,87.93,87.94,1071100003.0
2006-02-10 03:00:00,87.913,87.934,87.869,87.889,701999999.0
2006-02-10 03:05:00,87.919,87.919,87.844,87.859,1113600002.0
2006-02-10 03:10:00,87.857,87.872,87.792,87.807,932199988.0
2006-02-10 03:15:00,87.793,87.846,87.782,87.801,1048000008.0
2006-02-10 03:20:00,87.825,87.836,87.791,87.811,1116299994.0
2006-02-10 03:25:00,87.842,87.842,87.783,87.804,895399995.0
2006-02-10 03:30:00,87.811,87.828,87.729,87.76,899999999.0
2006-02-10 03:35:00,87.759,87.796,87.746,87.753,930499999.0
2006-02-10 03:40:00,87.753,87.779,87.705,87.741,1057700004.0
2006-02-10 03:45:00,87.767,87.785,87.707,87.731,977599987.0
2006-02-10 03:50:00,87.716,87.726,87.597,87.631,958400000.0
2006-02-10 03:55:00,87.62,87.638,87.58,87.601,822800000.0
2006-02-10 04:00:00,87.605,87.63,87.538,87.553,1029699993.0
2006-02-10 04:05:00,87.535,87.557,87.492,87.54,913599997.0
2006-02-10 04:10:00,87.543,87.561,87.503,87.537,899200002.0
2006-02-10 04:15:00,87.557,87.588,87.502,87.55,1204700003.0
2006-02-10 04:20:00,87.568,87.582,87.531,87.582,638800006.0
2006-02-10 04:25:00,87.557,87.594,87.552,87.56,837400000.0
2006-02-10 04:30:00,87.573,87.6,87.538,87.575,1004400000.0
2006-02-10 04:35:00,87.545,87.609,87.521,87.607,592699997.0
2006-02-10 04:40:00,87.603,87.633,87.577,87.587,1081800006.0
2006-02-10 04:45:00,87.592,87.611,87.532,87.54,1102999997.0
2006-02-10 04:50:00,87.532,87.569,87.517,87.549,988800004.0
2006-02-10 04:55:00,87.533,87.583,87.518,87.549,989299987.0
2006-02-10 05:00:00,87.567,87.589,87.545,87.57,977499997.0
2006-02-10 05:05:00,87.565,87.586,87.53,87.575,1225600010.0
2006-02-10 05:10:00,87.568,87.586,87.525,87.539,999699992.0
2006-02-10 05:15:00,87.56,87.587,87.528,87.552,875999989.0
2006-02-10 05:20:00,87.578,87.611,87.549,87.593,1120999998.0
2006-02-10 05:25:00,87.599,87.648,87.599,87.616,829399998.0
2006-02-10 05:30:00,87.617,87.636,87.596,87.622,978599997.0
2006-02-10 05:35:00,87.618,87.638,87.592,87.617,1014299995.0
2006-02-10 05:40:00,87.643,87.658,87.604,87.617,731599991.0
2006-02-10 05:45:00,87.617,87.621,87.576,87.6,825799994.0
2006-02-10 05:50:00,87.617,87.63,87.554,87.603,854800000.0
2006-02-10 05:55:00,87.601,87.632,87.563,87.585,936599998.0
2006-02-10 06:00:00,87.596,87.597,87.496,87.516,926799995.0
2006-02-10 06:05:00,87.515,87.551,87.488,87.525,852999995.0
2006-02-10 06:10:00,87.527,87.568,87.516,87.533,769500001.0
2006-02-10 06:15:00,87.534,87.563,87.515,87.547,899599992.0
2006-02-10 06:20:00,87.538,87.56,87.522,87.551,1022899997.0
2006-02-10 06:25:00,87.556,87.581,87.532,87.578,715900004.0
2006-02-10 06:30:00,87.557,87.612,87.545,87.589,766000002.0
2006-02-10 06:35:00,87.586,87.592,87.565,87.591,946599991.0
2006-02-10 06:40:00,87.595,87.595,87.557,87.562,1156299993.0
2006-02-10 06:45:00,87.562,87.586,87.549,87.568,859100008.0
2006-02-10 06:50:00,87.561,87.571,87.528,87.551,848299997.0
2006-02-10 06:55:00,87.539,87.564,87.509,87.526,824700002.0
2006-02-10 07:00:00,87.531,87.531,87.439,87.472,1128199991.0
2006-02-10 07:05:00,87.477,87.526,87.461,87.495,766099998.0
2006-02-10 07:10:00,87.503,87.503,87.463,87.463,738700000.0
2006-02-10 07:15:00,87.451,87.488,87.433,87.475,880800000.0
2006-02-10 07:20:00,87.489,87.5,87.371,87.389,892399993.0
2006-02-10 07:25:00,87.388,87.391,87.289,87.322,1047200002.0
2006-02-10 07:30:00,87.299,87.335,87.261,87.314,914600002.0
2006-02-10 07:35:00,87.328,87.335,87.249,87.265,925099999.0
2006-02-10 07:40:00,87.261,87.291,87.228,87.243,978099995.0
2006-02-10 07:45:00,87.236,87.289,87.208,87.288,1158999989.0
2006-02-10 07:50:00,87.288,87.363,87.239,87.32,961700000.0
2006-02-10 07:55:00,87.327,87.36,87.285,87.298,761299999.0
2006-02-10 08:00:00,87.311,87.331,87.253,87.265,806600001.0
2006-02-10 08:05:00,87.287,87.336,87.254,87.332,1125299999.0
2006-02-10 08:10:00,87.304,87.331,87.287,87.304,807199999.0
2006-02-10 08:15:00,87.298,87.359,87.271,87.299,857499996.0
2006-02-10 08:20:00,87.318,87.333,87.279,87.296,911799995.0
2006-02-10 08:25:00,87.287,87.312,87.211,87.239,943399998.0
2006-02-10 08:30:00,87.222,87.24,87.175,87.204,1249099993.0
2006-02-10 08:35:00,87.194,87.231,87.18,87.19,796099999.0
2006-02-10 08:40:00,87.197,87.27,87.183,87.233,811899995.0
2006-02-10 08:45:00,87.208,87.231,87.186,87.22,771299994.0
2006-02-10 08:50:00,87.212,87.263,87.19,87.246,945599993.0
2006-02-10 08:55:00,87.241,87.26,87.213,87.255,977000000.0
2006-02-10 09:00:00,87.252,87.267,87.184,87.199,1323099997.0
2006-02-10 09:05:00,87.222,87.262,87.201,87.211,937500004.0
2006-02-10 09:10:00,87.222,87.25,87.205,87.222,926899997.0
2006-02-10 09:15:00,87.23,87.264,87.221,87.252,927600002.0
2006-02-10 09:20:00,87.247,87.267,87.176,87.217,862800000.0
2006-02-10 09:25:00,87.222,87.238,87.067,87.1,1038599988.0
2006-02-10 09:30:00,87.101,87.16,87.068,87.127,858699990.0
2006-02-10 09:35:00,87.128,87.15,87.09,87.127,724299991.0
2006-02-10 09:40:00,87.115,87.127,87.043,87.074,885699999.0
2006-02-10 09:45:00,87.08,87.113,87.045,87.058,989100001.0
2006-02-10 09:50:00,87.049,87.075,87.003,87.06,871300005.0
2006-02-10 09:55:00,87.051,87.069,87.009,87.021,915200001.0
2006-02-10 10:00:00,87.027,87.111,87.008,87.088,836999998.0
2006-02-10 10:05:00,87.088,87.113,87.054,87.088,977699989.0
2006-02-10 10:10:00,87.09,87.148,87.065,87.133,801300001.0
2006-02-10 10:15:00,87.134,87.159,87.108,87.124,848599991.0
2006-02-10 10:20:00,87.11,87.159,87.083,87.127,899699987.0
2006-02-10 10:25:00,87.119,87.206,87.107,87.192,1003599993.0
2006-02-10 10:30:00,87.202,87.267,87.199,87.215,885800000.0
2006-02-10 10:35:00,87.228,87.241,87.202,87.21,1105199993.0
2006-02-10 10:40:00,87.24,87.281,87.218,87.27,1417899993.0
2006-02-10 10:45:00,87.268,87.3,87.251,87.273,1047000003.0
2006-02-10 10:50:00,87.262,87.272,87.227,87.238,864600000.0
2006-02-10 10:55:00,87.233,87.272,87.203,87.212,874199998.0
2006-02-10 11:00:00,87.191,87.216,87.149,87.2,911600004.0
2006-02-10 11:05:00,87.207,87.214,87.165,87.19,840299998.0
2006-02-10 11:10:00,87.19,87.237,87.178,87.237,969399998.0
2006-02-10 11:15:00,87.227,87.265,87.216,87.224,981899991.0
2006-02-10 11:20:00,87.251,87.273,87.226,87.273,773300006.0
2006-02-10 11:25:00,87.275,87.281,87.19,87.212,901300001.0
2006-02-10 11:30:00,87.203,87.217,87.177,87.197,810400000.0
2006-02-10 11:35:00,87.215,87.225,87.173,87.21,1129899995.0
2006-02-10 11:40:00,87.186,87.244,87.186,87.216,955399995.0
2006-02-10 11:45:00,87.213,87.216,87.146,87.168,863799996.0
2006-02-10 11:50:00,87.152,87.171,86.992,87.028,1157199994.0
2006-02-10 11:55:00,87.05,87.111,87.05,87.09,776699995.0
2006-02-10 12:00:00,87.103,87.198,87.088,87.124,982099997.0
2006-02-10 12:05:00,87.127,87.16,87.075,87.16,873599997.0
2006-02-10 12:10:00,87.159,87.196,87.131,87.147,850799996.0
2006-02-10 12:15:00,87.144,87.177,87.101,87.103,683899999.0
2006-02-10 12:20:00,87.118,87.205,87.097,87.171,1001400000.0
2006-02-10 12:25:00,87.187,87.242,87.158,87.212,987599998.0
2006-02-10 12:30:00,87.21,87.248,87.195,87.204,947500000.0
2006-02-10 12:35:00,87.214,87.25,87.174,87.222,1056300000.0
2006-02-10 12:40:00,87.201,87.23,87.172,87.201,1082900001.0
2006-02-10 12:45:00,87.212,87.253,87.144,87.225,852000002.0
2006-02-10 12:50:00,87.218,87.275,87.206,87.247,887499996.0
2006-02-10 12:55:00,87.269,87.373,87.269,87.358,1030200004.0
2006-02-10 13:00:00,87.37,87.379,87.317,87.321,987599980.0
2006-02-10 13:05:00,87.326,87.376,87.281,87.293,1110699998.0
2006-02-10 13:10:00,87.3,87.361,87.3,87.321,929199999.0
2006-02-10 13:15:00,87.327,87.354,87.293,87.307,1120699993.0
2006-02-10 13:20:00,87.316,87.347,87.3,87.328,878900002.0
2006-02-10 13:25:00,87.339,87.339,87.29,87.306,915500002.0
2006-02-10 13:30:00,87.299,87.342,87.279,87.321,1029300002.0
2006-02-10 13:35:00,87.311,87.327,87.255,87.283,1004999996.0
2006-02-10 13:40:00,87.266,87.287,87.216,87.223,1116099996.0
2006-02-10 13:45:00,87.214,87.237,87.157,87.159,1015100000.0
2006-02-10 13:50:00,87.133,87.154,87.111,87.142,763099997.0
2006-02-10 13:55:00,87.13,87.165,87.122,87.146,1109900003.0
2006-02-10 14:00:00,87.148,87.178,87.132,87.162,974299998.0
2006-02-10 14:05:00,87.15,87.179,87.138,87.155,1059200000.0
2006-02-10 14:10:00,87.165,87.179,87.129,87.161,1050599992.0
2006-02-10 14:15:00,87.184,87.27,87.158,87.241,980699997.0
2006-02-10 14:20:00,87.259,87.263,87.2,87.215,1081300000.0
2006-02-10 14:25:00,87.216,87.252,87.178,87.234,956299992.0
2006-02-10 14:30:00,87.242,87.287,87.242,87.249,992699998.0
2006-02-10 14:35:00,87.267,87.274,87.212,87.217,637799995.0
2006-02-10 14:40:00,87.228,87.277,87.169,87.262,836899995.0
2006-02-10 14:45:00,87.252,87.252,87.183,87.204,915899998.0
2006-02-10 14:50:00,87.21,87.269,87.205,87.211,1344199993.0
2006-02-10 14:55:00,87.228,87.232,87.182,87.206,764300000.0
2006-02-10 15:00:00,87.204,87.213,87.178,87.19,958900005.0
2006-02-10 15:05:00,87.223,87.25,87.152,87.208,1209100003.0
2006-02-10 15:10:00,87.226,87.235,87.154,87.178,852099999.0
2006-02-10 15:15:00,87.179,87.216,87.16,87.189,888599997.0
2006-02-10 15:20:00,87.204,87.207,87.135,87.146,691999996.0
2006-02-10 15:25:00,87.173,87.196,87.141,87.167,1029199996.0
2006-02-10 15:30:00,87.165,87.173,87.124,87.159,1049099998.0
2006-02-10 15:35:00,87.138,87.204,87.114,87.177,1040700007.0
2006-02-10 15:40:00,87.18,87.18,87.062,87.082,1068700000.0
2006-02-10 15:45:00,87.119,87.128,87.01,87.023,1177599998.0
2006-02-10 15:50:00,87.017,87.017,86.941,86.975,819399998.0
2006-02-10 15:55:00,86.955,87.034,86.944,87.001,853900006.0
2006-02-10 16:00:00,86.969,86.994,86.924,86.954,849299997.0
2006-02-10 16:05:00,86.959,86.985,86.888,86.905,999900000.0
2006-02-10 16:10:00,86.889,86.92,86.859,86.895,991099999.0
2006-02-10 16:15:00,86.9,86.916,86.872,86.872,764000003.0
2006-02-10 16:20:00,86.878,86.923,86.846,86.877,904199998.0
2006-02-10 16:25:00,86.88,86.929,86.839,86.898,938900003.0
2006-02-10 16:30:00,86.895,86.934,86.871,86.917,1031800001.0
2006-02-10 16:35:00,86.901,86.929,86.869,86.869,1067399999.0
2006-02-10 16:40:00,86.89,86.914,86.862,86.872,1096199997.0
2006-02-10 16:45:00,86.861,86.896,86.822,86.836,1035899991.0
2006-02-10 16:50:00,86.842,86.863,86.784,86.835,1130299998.0
2006-02-10 16:55:00,86.806,86.833,86.781,86.805,876300002.0
2006-02-10 17:00:00,86.818,86.851,86.782,86.826,1157300001.0
2006-02-10 17:05:00,86.829,86.869,86.829,86.831,717099995.0
2006-02-10 17:10:00,86.853,86.913,86.852,86.893,980099998.0
2006-02-10 17:15:00,86.898,86.908,86.788,86.811,1159499997.0
2006-02-10 17:20:00,86.839,86.943,86.839,86.87,959900006.0
2006-02-10 17:25:00,86.831,86.902,86.83,86.871,1143800007.0
2006-02-10 17:30:00,86.882,86.964,86.815,86.859,763900002.0
2006-02-10 17:35:00,86.861,86.893,86.76,86.77,876399999.0
2006-02-10 17:40:00,86.787,86.822,86.738,86.8,927000002.0
2006-02-10 17:45:00,86.777,86.834,86.769,86.798,1003399988.0
2006-02-10 17:50:00,86.793,86.881,86.77,86.855,1056599995.0
2006-02-10 17:55:00,86.866,86.904,86.767,86.767,922499991.0
2006-02-10 18:00:00,86.769,86.83,86.737,86.78,5380800016.0
2006-02-10 18:05:00,86.754,86.795,86.744,86.758,9248999987.0
2006-02-10 18:10:00,86.771,86.804,86.663,86.69,7155799972.0
2006-02-10 18:15:00,86.69,86.75,86.645,86.727,4685899994.0
2006-02-10 18:20:00,86.704,86.767,86.64,86.751,8096899968.0
2006-02-10 18:25:00,86.66,86.767,86.66,86.749,7341399981.0
2006-02-10 18:30:00,86.757,86.781,86.69,86.709,6801999979.0
2006-02-10 18:35:00,86.701,86.754,86.679,86.73,5427399975.0
2006-02-10 18:40:00,86.745,86.755,86.692,86.692,4201299991.0
2006-02-10 18:45:00,86.718,86.744,86.684,86.715,4047400004.0
2006-02-10 18:50:00,86.716,86.716,86.669,86.703,4394599993.0
2006-02-10 18:55:00,86.7,86.788,86.681,86.771,4078399996.0
2006-02-10 19:00:00,86.765,86.777,86.722,86.748,3116300004.0
2006-02-10 19:05:00,86.757,86.782,86.699,86.708,3933200000.0
2006-02-10 19:10:00,86.702,86.705,86.633,86.655,1846199992.0
2006-02-10 19:15:00,86.645,86.738,86.641,86.725,2715499996.0
2006-02-10 19:20:00,86.731,86.749,86.584,86.641,3103899999.0
2006-02-10 19:25:00,86.631,86.655,86.587,86.601,4472999971.0
2006-02-10 19:30:00,86.605,86.642,86.581,86.6,3292199978.0
2006-02-10 19:35:00,86.619,86.644,86.579,86.601,3508699989.0
2006-02-10 19:40:00,86.623,86.635,86.579,86.617,3247499998.0
2006-02-10 19:45:00,86.602,86.632,86.582,86.605,2435799993.0
2006-02-10 19:50:00,86.594,86.628,86.573,86.61,2879100005.0
2006-02-10 19:55:00,86.618,86.636,86.589,86.631,2861100007.0
2006-02-10 20:00:00,86.621,86.7,86.604,86.668,2484199995.0
2006-02-10 20:05:00,86.693,86.699,86.613,86.613,2906299994.0
2006-02-10 20:10:00,86.611,86.649,86.602,86.634,4197299998.0
2006-02-10 20:15:00,86.64,86.658,86.617,86.637,2367399998.0
2006-02-10 20:20:00,86.639,86.681,86.625,86.66,2985399990.0
2006-02-10 20:25:00,86.689,86.713,86.661,86.691,4339599987.0
2006-02-10 20:30:00,86.706,86.723,86.68,86.692,4889699989.0
2006-02-10 20:35:00,86.709,86.748,86.7,86.702,3113499992.0
2006-02-10 20:40:00,86.721,86.83,86.685,86.751,5370499980.0
2006-02-10 20:45:00,86.771,86.865,86.753,86.842,3321199992.0
2006-02-10 20:50:00,86.818,86.852,86.797,86.848,3351599990.0
2006-02-10 20:55:00,86.859,86.907,86.842,86.888,5305399973.0
2006-02-10 21:00:00,86.876,86.949,86.87,86.87,3774099991.0
2006-02-10 21:05:00,86.883,86.908,86.855,86.865,3236899995.0
2006-02-10 21:10:00,86.879,86.893,86.849,86.858,2413899997.0
2006-02-10 21:15:00,86.858,86.899,86.848,86.871,3836399990.0
2006-02-10 21:20:00,86.875,86.9,86.863,86.89,4380099990.0
2006-02-10 21:25:00,86.877,86.912,86.865,86.902,2784499995.0
2006-02-10 21:30:00,86.899,86.958,86.87,86.939,1719600003.0
2006-02-10 21:35:00,86.955,86.978,86.913,86.923,1917999995.0
2006-02-10 21:40:00,86.884,86.93,86.85,86.886,2465599999.0
2006-02-10 21:45:00,86.874,86.915,86.869,86.877,1829799994.0
2006-02-10 21:50:00,86.885,86.954,86.885,86.939,1510999985.0
2006-02-10 21:55:00,86.946,86.983,86.879,86.921,1254299993.0
2006-02-10 22:00:00,86.933,86.933,86.868,86.9,2984299999.0
2006-02-10 22:05:00,86.892,86.91,86.854,86.872,954899992.0
2006-02-10 22:10:00,86.882,86.895,86.852,86.859,1700600000.0
2006-02-10 22:15:00,86.862,86.899,86.854,86.866,1590000000.0
2006-02-10 22:20:00,86.889,86.925,86.872,86.896,1765799987.0
2006-02-10 22:25:00,86.902,86.925,86.871,86.891,1675299998.0
2006-02-10 22:30:00,86.896,86.902,86.836,86.9,2289099994.0
2006-02-10 22:35:00,86.902,86.915,86.86,86.867,1111700003.0
2006-02-10 22:40:00,86.864,86.921,86.829,86.872,1338299993.0
2006-02-10 22:45:00,86.89,86.913,86.858,86.892,1619199991.0
2006-02-10 22:50:00,86.888,86.907,86.849,86.89,1541300005.0
2006-02-10 22:55:00,86.885,86.913,86.805,86.867,1522099999.0
2006-02-10 23:00:00,86.892,86.907,86.802,86.894,1278799985.0
2006-02-10 23:05:00,86.871,86.891,86.853,86.858,957400002.0
2006-02-10 23:10:00,86.888,86.909,86.861,86.887,963399999.0
2006-02-10 23:15:00,86.873,86.905,86.863,86.898,1080899998.0
2006-02-10 23:20:00,86.888,86.905,86.827,86.875,1054899989.0
2006-02-10 23:25:00,86.856,86.887,86.846,86.862,797500002.0
2006-02-10 23:30:00,86.875,86.894,86.846,86.864,1183699997.0
2006-02-10 23:35:00,86.883,86.898,86.788,86.872,974599987.0
2006-02-10 23:40:00,86.868,86.887,86.844,86.875,1037399994.0
2006-02-10 23:45:00,86.858,86.88,86.847,86.857,893900002.0
2006-02-10 23:50:00,86.852,86.88,86.834,86.875,724999999.0
2006-02-10 23:55:00,86.88,86.88,86.849,86.87,810499998.0
2006-02-13 00:00:00,86.799,86.858,86.759,86.788,782300001.0
2006-02-13 00:05:00,86.783,86.809,86.774,86.788,828300004.0
2006-02-13 00:10:00,86.793,86.816,86.771,86.786,898799997.0
2006-02-13 00:15:00,86.803,86.807,86.743,86.743,1062999997.0
2006-02-13 00:20:00,86.754,86.769,86.714,86.74,1182000000.0
2006-02-13 00:25:00,86.765,86.798,86.731,86.777,886799995.0
2006-02-13 00:30:00,86.771,86.79,86.744,86.764,871899995.0
2006-02-13 00:35:00,86.747,86.793,86.747,86.777,1069099994.0
2006-02-13 00:40:00,86.74,86.757,86.686,86.698,1078400000.0
2006-02-13 00:45:00,86.7,86.737,86.695,86.71,694699998.0
2006-02-13 00:50:00,86.73,86.762,86.705,86.755,944499993.0
2006-02-13 00:55:00,86.755,86.765,86.721,86.745,933500001.0
2006-02-13 01:00:00,86.718,86.761,86.709,86.76,1005899999.0
2006-02-13 01:05:00,86.744,86.775,86.726,86.76,961999997.0
2006-02-13 01:10:00,86.763,86.775,86.723,86.737,788999998.0
2006-02-13 01:15:00,86.715,86.773,86.715,86.751,952900000.0
2006-02-13 01:20:00,86.735,86.76,86.686,86.722,932899996.0
2006-02-13 01:25:00,86.736,86.766,86.712,86.74,903999994.0
2006-02-13 01:30:00,86.762,86.762,86.706,86.746,1009699997.0
2006-02-13 01:35:00,86.742,86.755,86.721,86.743,757000002.0
2006-02-13 01:40:00,86.743,86.767,86.714,86.738,932100001.0
2006-02-13 01:45:00,86.741,86.78,86.716,86.775,845800001.0
2006-02-13 01:50:00,86.758,86.782,86.71,86.725,872499999.0
2006-02-13 01:55:00,86.727,86.737,86.688,86.698,1072800002.0
2006-02-13 02:00:00,86.724,86.748,86.704,86.73,1073799995.0
2006-02-13 02:05:00,86.724,86.763,86.714,86.725,832099997.0
2006-02-13 02:10:00,86.727,86.753,86.689,86.706,1053499998.0
2006-02-13 02:15:00,86.72,86.736,86.638,86.654,879199998.0
2006-02-13 02:20:00,86.649,86.665,86.569,86.589,812299993.0
2006-02-13 02:25:00,86.564,86.6,86.526,86.58,944399994.0
2006-02-13 02:30:00,86.583,86.659,86.549,86.647,1081100004.0
2006-02-13 02:35:00,86.657,86.737,86.657,86.715,1091600001.0
2006-02-13 02:40:00,86.716,86.737,86.656,86.7,863999998.0
2006-02-13 02:45:00,86.713,86.747,86.691,86.743,930299997.0
2006-02-13 02:50:00,86.725,86.753,86.712,86.75,1017199996.0
2006-02-13 02:55:00,86.757,86.778,86.732,86.766,978199999.0
2006-02-13 03:00:00,86.755,86.806,86.745,86.795,826699989.0
2006-02-13 03:05:00,86.788,86.839,86.775,86.797,997900002.0
2006-02-13 03:10:00,86.788,86.828,86.728,86.803,848299997.0
2006-02-13 03:15:00,86.812,86.917,86.809,86.908,925499992.0
2006-02-13 03:20:00,86.899,86.912,86.822,86.822,822499999.0
2006-02-13 03:25:00,86.844,86.854,86.778,86.778,973700000.0
2006-02-13 03:30:00,86.797,86.812,86.729,86.752,1031199999.0
2006-02-13 03:35:00,86.768,86.791,86.731,86.731,1038400002.0
2006-02-13 03:40:00,86.731,86.754,86.698,86.725,1134099997.0
2006-02-13 03:45:00,86.749,86.782,86.708,86.727,779799999.0
2006-02-13 03:50:00,86.726,86.758,86.704,86.715,927699993.0
2006-02-13 03:55:00,86.725,86.734,86.692,86.724,934000002.0
2006-02-13 04:00:00,86.706,86.73,86.688,86.708,1040499995.0
2006-02-13 04:05:00,86.715,86.74,86.694,86.72,1050100000.0
2006-02-13 04:10:00,86.719,86.762,86.702,86.732,790300005.0
2006-02-13 04:15:00,86.737,86.747,86.702,86.736,1240799989.0
2006-02-13 04:20:00,86.734,86.768,86.708,86.768,652900001.0
2006-02-13 04:25:00,86.755,86.785,86.74,86.761,800800007.0
2006-02-13 04:30:00,86.799,86.811,86.757,86.757,917800003.0
2006-02-13 04:35:00,86.765,86.81,86.754,86.807,849099994.0
2006-02-13 04:40:00,86.804,86.809,86.771,86.784,1074599992.0
2006-02-13 04:45:00,86.793,86.811,86.767,86.788,915899997.0
2006-02-13 04:50:00,86.796,86.864,86.786,86.836,1225899992.0
2006-02-13 04:55:00,86.819,86.843,86.801,86.825,768400000.0
2006-02-13 05:00:00,86.812,86.864,86.795,86.863,838000001.0
2006-02-13 05:05:00,86.863,86.87,86.819,86.845,935900002.0
2006-02-13 05:10:00,86.843,86.882,86.802,86.863,986600001.0
2006-02-13 05:15:00,86.854,86.876,86.781,86.781,882699994.0
2006-02-13 05:20:00,86.798,86.81,86.751,86.791,1110099998.0
2006-02-13 05:25:00,86.808,86.81,86.757,86.802,962099997.0
2006-02-13 05:30:00,86.81,86.81,86.761,86.795,929300001.0
2006-02-13 05:35:00,86.801,86.918,86.791,86.865,1004999999.0
2006-02-13 05:40:00,86.869,86.883,86.798,86.814,830900000.0
2006-02-13 05:45:00,86.833,86.844,86.81,86.81,915799994.0
2006-02-13 05:50:00,86.84,86.887,86.835,86.858,894299998.0
2006-02-13 05:55:00,86.84,86.877,86.828,86.849,873099997.0
2006-02-13 06:00:00,86.853,86.875,86.831,86.857,1125400003.0
2006-02-13 06:05:00,86.87,86.87,86.817,86.845,878499999.0
2006-02-13 06:10:00,86.834,86.877,86.811,86.856,918099994.0
2006-02-13 06:15:00,86.848,86.884,86.833,86.834,861699994.0
2006-02-13 06:20:00,86.848,86.903,86.836,86.861,934000000.0
2006-02-13 06:25:00,86.852,86.875,86.825,86.861,906099992.0
2006-02-13 06:30:00,86.857,86.862,86.812,86.814,1128400001.0
2006-02-13 06:35:00,86.84,86.855,86.796,86.815,876500003.0
2006-02-13 06:40:00,86.823,86.834,86.794,86.811,1061500000.0
2006-02-13 06:45:00,86.818,86.865,86.806,86.819,1128699996.0
2006-02-13 06:50:00,86.809,86.851,86.792,86.823,847200003.0
2006-02-13 06:55:00,86.819,86.874,86.805,86.858,859000002.0
2006-02-13 07:00:00,86.838,86.867,86.834,86.836,779500001.0
2006-02-13 07:05:00,86.838,86.877,86.82,86.867,855899999.0
2006-02-13 07:10:00,86.863,86.886,86.841,86.867,1054399997.0
2006-02-13 07:15:00,86.86,86.879,86.823,86.877,915699994.0
2006-02-13 07:20:00,86.86,86.88,86.832,86.862,693999995.0
2006-02-13 07:25:00,86.865,86.898,86.855,86.872,1115199993.0
2006-02-13 07:30:00,86.865,86.894,86.865,86.893,978400001.0
2006-02-13 07:35:00,86.89,86.917,86.874,86.9,1011300002.0
2006-02-13 07:40:00,86.899,86.916,86.879,86.902,900599991.0
2006-02-13 07:45:00,86.897,86.907,86.836,86.841,1003900002.0
2006-02-13 07:50:00,86.874,86.912,86.818,86.898,734099999.0
2006-02-13 07:55:00,86.896,86.934,86.875,86.911,732200000.0
2006-02-13 08:00:00,86.92,86.941,86.873,86.887,665999997.0
2006-02-13 08:05:00,86.877,86.9,86.859,86.875,1185199999.0
2006-02-13 08:10:00,86.858,86.874,86.822,86.835,954700001.0
2006-02-13 08:15:00,86.842,86.842,86.789,86.798,894100002.0
2006-02-13 08:20:00,86.813,86.841,86.779,86.824,850799993.0
2006-02-13 08:25:00,86.819,86.865,86.796,86.852,938999997.0
2006-02-13 08:30:00,86.854,86.892,86.852,86.871,1033499997.0
2006-02-13 08:35:00,86.85,86.872,86.827,86.846,837000007.0
2006-02-13 08:40:00,86.835,86.879,86.828,86.845,941999996.0
2006-02-13 08:45:00,86.823,86.845,86.803,86.829,859400002.0
2006-02-13 08:50:00,86.818,86.85,86.795,86.85,984200002.0
2006-02-13 08:55:00,86.833,86.853,86.781,86.79,986299992.0
2006-02-13 09:00:00,86.748,86.824,86.725,86.808,1028200007.0
2006-02-13 09:05:00,86.825,86.844,86.786,86.803,968300000.0
2006-02-13 09:10:00,86.788,86.852,86.776,86.802,758499994.0
2006-02-13 09:15:00,86.808,86.846,86.8,86.83,814499998.0
2006-02-13 09:20:00,86.839,86.86,86.795,86.81,1023800001.0
2006-02-13 09:25:00,86.837,86.891,86.801,86.871,1057699996.0
2006-02-13 09:30:00,86.863,86.871,86.819,86.838,805400000.0
2006-02-13 09:35:00,86.837,86.858,86.821,86.858,729899999.0
2006-02-13 09:40:00,86.83,86.883,86.808,86.866,768099999.0
2006-02-13 09:45:00,86.859,86.88,86.845,86.875,930600000.0
2006-02-13 09:50:00,86.871,86.871,86.794,86.801,937699998.0
2006-02-13 09:55:00,86.796,86.82,86.776,86.796,1156199995.0
2006-02-13 10:00:00,86.812,86.826,86.778,86.825,732500001.0
2006-02-13 10:05:00,86.83,86.882,86.813,86.857,1101900001.0
2006-02-13 10:10:00,86.866,86.91,86.848,86.896,696699998.0
2006-02-13 10:15:00,86.9,86.9,86.839,86.875,958799996.0
2006-02-13 10:20:00,86.886,86.886,86.803,86.821,817600002.0
2006-02-13 10:25:00,86.813,86.882,86.799,86.853,998499997.0
2006-02-13 10:30:00,86.863,86.9,86.849,86.89,948799999.0
2006-02-13 10:35:00,86.884,86.917,86.86,86.862,743599995.0
2006-02-13 10:40:00,86.868,86.905,86.851,86.885,1244099999.0
2006-02-13 10:45:00,86.869,86.913,86.859,86.901,1079799998.0
2006-02-13 10:50:00,86.887,86.896,86.833,86.888,840400001.0
2006-02-13 10:55:00,86.896,86.942,86.86,86.942,1066699999.0
2006-02-13 11:00:00,86.945,86.954,86.883,86.943,1013500000.0
2006-02-13 11:05:00,86.938,86.974,86.923,86.96,894999995.0
2006-02-13 11:10:00,86.965,86.975,86.923,86.952,776899999.0
2006-02-13 11:15:00,86.999,87.105,86.999,87.085,776299994.0
2006-02-13 11:20:00,87.069,87.124,87.048,87.124,809000000.0
2006-02-13 11:25:00,87.139,87.148,87.063,87.078,690999995.0
2006-02-13 11:30:00,87.084,87.103,87.048,87.103,912399996.0
2006-02-13 11:35:00,87.091,87.107,87.061,87.094,1167000001.0
2006-02-13 11:40:00,87.084,87.154,87.084,87.123,813799997.0
2006-02-13 11:45:00,87.127,87.142,87.097,87.125,1004899996.0
2006-02-13 11:50:00,87.113,87.15,87.07,87.095,1042799990.0
2006-02-13 11:55:00,87.112,87.112,87.03,87.048,854500005.0
2006-02-13 12:00:00,87.021,87.072,87.021,87.072,910800002.0
2006-02-13 12:05:00,87.065,87.093,87.012,87.07,974799998.0
2006-02-13 12:10:00,87.08,87.139,87.067,87.102,903699992.0
2006-02-13 12:15:00,87.118,87.13,87.077,87.101,897900000.0
2006-02-13 12:20:00,87.095,87.102,87.06,87.08,1045400001.0
2006-02-13 12:25:00,87.074,87.124,87.053,87.081,1122599994.0
2006-02-13 12:30:00,87.093,87.115,87.061,87.094,1075400004.0
2006-02-13 12:35:00,87.098,87.138,87.079,87.138,877599991.0
2006-02-13 12:40:00,87.122,87.173,87.118,87.126,940299999.0
2006-02-13 12:45:00,87.143,87.176,87.092,87.152,959900002.0
2006-02-13 12:50:00,87.157,87.167,87.111,87.153,1068499991.0
2006-02-13 12:55:00,87.155,87.184,87.111,87.116,855700000.0
2006-02-13 13:00:00,87.102,87.15,87.087,87.131,882400000.0
2006-02-13 13:05:00,87.16,87.168,87.107,87.115,1010600001.0
2006-02-13 13:10:00,87.144,87.159,87.103,87.125,794200000.0
2006-02-13 13:15:00,87.123,87.125,87.092,87.094,913199998.0
2006-02-13 13:20:00,87.11,87.126,87.064,87.083,986499991.0
2006-02-13 13:25:00,87.068,87.089,87.009,87.073,838800006.0
2006-02-13 13:30:00,87.079,87.102,87.061,87.068,986399998.0
2006-02-13 13:35:00,87.064,87.08,87.04,87.065,941999998.0
2006-02-13 13:40:00,87.05,87.085,87.038,87.074,1132199996.0
2006-02-13 13:45:00,87.074,87.088,87.04,87.074,1139700005.0
2006-02-13 13:50:00,87.075,87.095,87.055,87.085,1194099994.0
2006-02-13 13:55:00,87.074,87.108,87.055,87.074,1017200000.0
2006-02-13 14:00:00,87.066,87.096,87.042,87.078,860999993.0
2006-02-13 14:05:00,87.075,87.115,87.062,87.105,1134900000.0
2006-02-13 14:10:00,87.106,87.113,87.054,87.057,1079299999.0
2006-02-13 14:15:00,87.062,87.101,87.051,87.083,1234199997.0
2006-02-13 14:20:00,87.088,87.117,87.073,87.107,1093099993.0
2006-02-13 14:25:00,87.088,87.11,87.052,87.073,784599997.0
2006-02-13 14:30:00,87.084,87.099,87.029,87.039,914799997.0
2006-02-13 14:35:00,87.042,87.065,87.022,87.038,964600002.0
2006-02-13 14:40:00,87.043,87.043,86.966,87.011,993299998.0
2006-02-13 14:45:00,86.986,87.023,86.956,86.97,860399999.0
2006-02-13 14:50:00,86.95,86.979,86.923,86.956,868999996.0
2006-02-13 14:55:00,86.959,86.984,86.935,86.968,650799999.0
2006-02-13 15:00:00,86.966,86.988,86.94,86.955,889000002.0
2006-02-13 15:05:00,86.946,86.997,86.927,86.967,1171600002.0
2006-02-13 15:10:00,86.979,87.016,86.945,87.003,680499994.0
2006-02-13 15:15:00,87.013,87.014,86.965,86.983,872999992.0
2006-02-13 15:20:00,86.995,86.995,86.926,86.953,897599998.0
2006-02-13 15:25:00,86.987,87.037,86.966,87.037,1058600001.0
2006-02-13 15:30:00,87.038,87.112,87.026,87.092,720400002.0
2006-02-13 15:35:00,87.104,87.137,87.077,87.123,835499999.0
2006-02-13 15:40:00,87.116,87.131,86.981,86.981,875499996.0
2006-02-13 15:45:00,87.008,87.086,86.977,87.068,1123999989.0
2006-02-13 15:50:00,87.071,87.071,87.021,87.055,943300000.0
2006-02-13 15:55:00,87.041,87.069,87.031,87.032,1005999999.0
2006-02-13 16:00:00,87.045,87.077,87.019,87.055,1027099993.0
2006-02-13 16:05:00,87.09,87.111,87.038,87.058,917399995.0
2006-02-13 16:10:00,87.072,87.115,87.057,87.106,813799998.0
2006-02-13 16:15:00,87.082,87.108,87.048,87.082,1091100003.0
2006-02-13 16:20:00,87.076,87.112,87.065,87.082,1099599998.0
2006-02-13 16:25:00,87.094,87.173,87.094,87.117,933500000.0
2006-02-13 16:30:00,87.109,87.153,87.076,87.138,1081599998.0
2006-02-13 16:35:00,87.142,87.169,87.104,87.123,992399988.0
2006-02-13 16:40:00,87.11,87.159,87.109,87.125,1029799992.0
2006-02-13 16:45:00,87.107,87.144,87.101,87.135,887099996.0
2006-02-13 16:50:00,87.13,87.143,87.062,87.081,935200004.0
2006-02-13 16:55:00,87.077,87.115,87.045,87.081,984999999.0
2006-02-13 17:00:00,87.07,87.12,87.058,87.093,1074599989.0
2006-02-13 17:05:00,87.082,87.124,87.06,87.088,922300002.0
2006-02-13 17:10:00,87.129,87.136,87.079,87.099,951400002.0
2006-02-13 17:15:00,87.106,87.131,87.061,87.08,911799996.0
2006-02-13 17:20:00,87.087,87.132,87.062,87.132,1206899994.0
2006-02-13 17:25:00,87.114,87.164,87.106,87.139,901299999.0
2006-02-13 17:30:00,87.133,87.135,87.009,87.045,1091799997.0
2006-02-13 17:35:00,87.025,87.042,86.974,86.98,879999996.0
2006-02-13 17:40:00,87.004,87.01,86.96,86.996,936399992.0
2006-02-13 17:45:00,86.981,87.023,86.947,86.98,998699997.0
2006-02-13 17:50:00,86.971,87.058,86.971,87.041,1105499992.0
2006-02-13 17:55:00,87.033,87.099,87.033,87.078,1078799993.0
2006-02-13 18:00:00,87.052,87.119,86.98,87.05,7195600011.0
2006-02-13 18:05:00,87.066,87.077,86.997,87.027,9002199983.0
2006-02-13 18:10:00,87.023,87.04,86.995,87.04,7263599994.0
2006-02-13 18:15:00,87.018,87.085,87.015,87.056,8086799991.0
2006-02-13 18:20:00,87.045,87.066,86.998,87.022,8862999977.0
2006-02-13 18:25:00,87.07,87.09,86.981,87.014,7199899992.0
2006-02-13 18:30:00,87.023,87.08,86.988,87.0,7440899966.0
2006-02-13 18:35:00,87.002,87.041,86.984,87.009,5539899999.0
2006-02-13 18:40:00,87.021,87.05,86.995,86.995,4451599984.0
2006-02-13 18:45:00,87.022,87.029,86.932,86.938,3819099992.0
2006-02-13 18:50:00,86.932,86.955,86.905,86.922,3839800008.0
2006-02-13 18:55:00,86.925,86.968,86.903,86.949,3851699982.0
2006-02-13 19:00:00,86.964,86.98,86.936,86.962,2765699991.0
2006-02-13 19:05:00,86.959,87.013,86.943,87.011,3574500000.0
2006-02-13 19:10:00,87.01,87.071,87.01,87.054,1814499995.0
2006-02-13 19:15:00,87.038,87.071,87.027,87.059,2988600007.0
2006-02-13 19:20:00,87.047,87.064,86.972,87.042,3243000004.0
2006-02-13 19:25:00,87.025,87.06,87.0,87.043,4614399999.0
2006-02-13 19:30:00,87.043,87.061,86.998,87.008,3672400015.0
2006-02-13 19:35:00,87.025,87.036,86.983,87.025,3363099996.0
2006-02-13 19:40:00,87.023,87.024,86.934,86.951,2987099990.0
2006-02-13 19:45:00,86.935,86.988,86.929,86.97,2694599991.0
2006-02-13 19:50:00,86.975,86.994,86.918,86.918,2578800004.0
2006-02-13 19:55:00,86.937,86.968,86.905,86.949,2757800000.0
2006-02-13 20:00:00,86.967,87.005,86.951,86.986,2270099985.0
2006-02-13 20:05:00,86.987,87.0,86.934,86.952,3577699999.0
2006-02-13 20:10:00,86.955,86.989,86.935,86.977,3669499995.0
2006-02-13 20:15:00,86.99,87.003,86.927,86.945,2455999976.0
2006-02-13 20:20:00,86.922,86.96,86.901,86.953,3163199996.0
2006-02-13 20:25:00,86.944,86.975,86.93,86.95,4218499983.0
2006-02-13 20:30:00,86.953,86.986,86.929,86.93,5128399966.0
2006-02-13 20:35:00,86.944,86.962,86.922,86.932,3221100002.0
2006-02-13 20:40:00,86.952,86.956,86.908,86.931,4846899986.0
2006-02-13 20:45:00,86.94,86.957,86.901,86.925,3782499993.0
2006-02-13 20:50:00,86.904,86.943,86.884,86.908,3868400002.0
2006-02-13 20:55:00,86.91,86.932,86.892,86.905,4934399995.0
2006-02-13 21:00:00,86.922,86.954,86.9,86.918,3540799991.0
2006-02-13 21:05:00,86.943,86.981,86.916,86.973,3149699999.0
2006-02-13 21:10:00,86.955,86.978,86.929,86.953,2575699996.0
2006-02-13 21:15:00,86.952,86.981,86.926,86.947,4081399991.0
2006-02-13 21:20:00,86.952,86.966,86.898,86.918,4398500013.0
2006-02-13 21:25:00,86.901,86.973,86.901,86.952,2875799999.0
2006-02-13 21:30:00,86.954,86.965,86.921,86.955,1860500002.0
2006-02-13 21:35:00,86.937,86.963,86.922,86.961,1846300003.0
2006-02-13 21:40:00,86.95,86.97,86.92,86.953,2556500007.0
2006-02-13 21:45:00,86.955,86.959,86.89,86.894,2148199998.0
2006-02-13 21:50:00,86.895,86.939,86.895,86.925,1499700000.0
2006-02-13 21:55:00,86.915,86.923,86.873,86.905,1202600004.0
2006-02-13 22:00:00,86.895,86.95,86.894,86.934,3036499992.0
2006-02-13 22:05:00,86.933,86.956,86.924,86.925,914799998.0
2006-02-13 22:10:00,86.95,86.95,86.907,86.911,1926299991.0
2006-02-13 22:15:00,86.916,86.949,86.906,86.93,1637900004.0
2006-02-13 22:20:00,86.922,86.949,86.888,86.895,1590500000.0
2006-02-13 22:25:00,86.902,86.903,86.814,86.84,1625299989.0
2006-02-13 22:30:00,86.826,86.893,86.805,86.872,2422099994.0
2006-02-13 22:35:00,86.875,86.907,86.855,86.861,1209599995.0
2006-02-13 22:40:00,86.878,86.885,86.748,86.748,1545099996.0
2006-02-13 22:45:00,86.756,86.811,86.714,86.76,1515100000.0
2006-02-13 22:50:00,86.736,86.783,86.723,86.763,1616999999.0
2006-02-13 22:55:00,86.762,86.774,86.659,86.707,1710399994.0
2006-02-13 23:00:00,86.746,86.746,86.622,86.69,959599997.0
2006-02-13 23:05:00,86.703,86.739,86.669,86.728,949299992.0
2006-02-13 23:10:00,86.738,86.766,86.704,86.73,1014999992.0
2006-02-13 23:15:00,86.751,86.761,86.715,86.737,940400001.0
2006-02-13 23:20:00,86.757,86.777,86.716,86.768,917799997.0
2006-02-13 23:25:00,86.762,86.78,86.739,86.758,935899998.0
2006-02-13 23:30:00,86.777,86.806,86.749,86.774,903299995.0
2006-02-13 23:35:00,86.78,86.802,86.742,86.763,1144900004.0
2006-02-13 23:40:00,86.757,86.787,86.721,86.735,1174899986.0
2006-02-13 23:45:00,86.725,86.776,86.695,86.747,980500005.0
2006-02-13 23:50:00,86.748,86.759,86.702,86.743,930600005.0
2006-02-13 23:55:00,86.734,86.79,86.719,86.78,1008699994.0
2006-02-14 00:00:00,86.78,86.81,86.695,86.73,807299992.0
2006-02-14 00:05:00,86.725,86.784,86.725,86.748,976899996.0
2006-02-14 00:10:00,86.738,86.798,86.714,86.777,1227799994.0
2006-02-14 00:15:00,86.766,86.847,86.758,86.801,1129999994.0
2006-02-14 00:20:00,86.779,86.932,86.779,86.825,1081999999.0
2006-02-14 00:25:00,86.802,86.878,86.802,86.832,971700005.0
2006-02-14 00:30:00,86.808,86.845,86.751,86.801,896299997.0
2006-02-14 00:35:00,86.793,86.816,86.767,86.788,1096000002.0
2006-02-14 00:40:00,86.784,86.821,86.767,86.818,1143600002.0
2006-02-14 00:45:00,86.8,86.827,86.783,86.812,715700001.0
2006-02-14 00:50:00,86.807,86.837,86.776,86.806,998699999.0
2006-02-14 00:55:00,86.825,86.835,86.776,86.78,903599997.0
2006-02-14 01:00:00,86.795,86.831,86.765,86.815,954300003.0
2006-02-14 01:05:00,86.815,86.83,86.769,86.776,906299994.0
2006-02-14 01:10:00,86.768,86.79,86.752,86.764,1169499991.0
2006-02-14 01:15:00,86.758,86.76,86.685,86.723,872300001.0
2006-02-14 01:20:00,86.705,86.728,86.659,86.675,800200003.0
2006-02-14 01:25:00,86.675,86.691,86.618,86.655,920799991.0
2006-02-14 01:30:00,86.656,86.682,86.608,86.642,1174299992.0
2006-02-14 01:35:00,86.63,86.667,86.563,86.654,842400002.0
2006-02-14 01:40:00,86.642,86.692,86.612,86.659,899399999.0
2006-02-14 01:45:00,86.687,86.736,86.674,86.687,1051699997.0
2006-02-14 01:50:00,86.689,86.735,86.671,86.72,1078999998.0
2006-02-14 01:55:00,86.725,86.746,86.655,86.677,884899998.0
2006-02-14 02:00:00,86.678,86.689,86.636,86.653,931499992.0
2006-02-14 02:05:00,86.673,86.7,86.66,86.68,869599998.0
2006-02-14 02:10:00,86.661,86.699,86.659,86.683,930699998.0
2006-02-14 02:15:00,86.683,86.683,86.529,86.549,1027899996.0
2006-02-14 02:20:00,86.561,86.592,86.529,86.554,1135299997.0
2006-02-14 02:25:00,86.561,86.596,86.543,86.58,988799989.0
2006-02-14 02:30:00,86.579,86.591,86.532,86.549,974000001.0
2006-02-14 02:35:00,86.535,86.559,86.457,86.477,979599998.0
2006-02-14 02:40:00,86.484,86.484,86.417,86.433,984899998.0
2006-02-14 02:45:00,86.442,86.481,86.429,86.46,1009200001.0
2006-02-14 02:50:00,86.451,86.507,86.44,86.483,992600001.0
2006-02-14 02:55:00,86.51,86.544,86.471,86.531,1183599992.0
2006-02-14 03:00:00,86.527,86.543,86.49,86.502,995699995.0
2006-02-14 03:05:00,86.519,86.557,86.496,86.519,862399999.0
2006-02-14 03:10:00,86.523,86.53,86.475,86.494,1078199995.0
2006-02-14 03:15:00,86.503,86.527,86.478,86.483,992599996.0
2006-02-14 03:20:00,86.495,86.514,86.473,86.474,1057799995.0
2006-02-14 03:25:00,86.497,86.548,86.468,86.516,1108700005.0
2006-02-14 03:30:00,86.538,86.538,86.451,86.479,1043699997.0
2006-02-14 03:35:00,86.476,86.529,86.476,86.491,1000299995.0
2006-02-14 03:40:00,86.488,86.505,86.398,86.436,990299995.0
2006-02-14 03:45:00,86.452,86.472,86.417,86.432,941399998.0
2006-02-14 03:50:00,86.403,86.477,86.396,86.443,677999993.0
2006-02-14 03:55:00,86.436,86.46,86.408,86.432,844099995.0
2006-02-14 04:00:00,86.423,86.457,86.392,86.447,801599993.0
2006-02-14 04:05:00,86.438,86.46,86.421,86.45,830800002.0
2006-02-14 04:10:00,86.47,86.488,86.43,86.43,818099997.0
2006-02-14 04:15:00,86.439,86.493,86.419,86.472,1148800004.0
2006-02-14 04:20:00,86.474,86.502,86.461,86.502,633000003.0
2006-02-14 04:25:00,86.472,86.493,86.458,86.48,690599995.0
2006-02-14 04:30:00,86.478,86.524,86.478,86.5,1182300002.0
2006-02-14 04:35:00,86.497,86.522,86.474,86.498,904899995.0
2006-02-14 04:40:00,86.499,86.517,86.475,86.488,846099997.0
2006-02-14 04:45:00,86.477,86.505,86.462,86.505,973199985.0
2006-02-14 04:50:00,86.485,86.534,86.485,86.528,1124200004.0
2006-02-14 04:55:00,86.52,86.54,86.495,86.508,668499995.0
2006-02-14 05:00:00,86.508,86.537,86.495,86.537,845700001.0
2006-02-14 05:05:00,86.535,86.541,86.495,86.525,967700005.0
2006-02-14 05:10:00,86.524,86.543,86.491,86.512,939700001.0
2006-02-14 05:15:00,86.525,86.54,86.486,86.516,1045599994.0
2006-02-14 05:20:00,86.515,86.532,86.477,86.505,1029900002.0
2006-02-14 05:25:00,86.5,86.518,86.469,86.482,959000000.0
2006-02-14 05:30:00,86.494,86.52,86.478,86.502,999899999.0
2006-02-14 05:35:00,86.506,86.521,86.482,86.515,1158000001.0
2006-02-14 05:40:00,86.502,86.525,86.454,86.494,915899996.0
2006-02-14 05:45:00,86.492,86.504,86.453,86.472,806600001.0
2006-02-14 05:50:00,86.476,86.503,86.468,86.479,983099995.0
2006-02-14 05:55:00,86.497,86.517,86.459,86.485,975799994.0
2006-02-14 06:00:00,86.49,86.495,86.444,86.459,1177399992.0
2006-02-14 06:05:00,86.472,86.488,86.437,86.47,887999993.0
2006-02-14 06:10:00,86.484,86.485,86.445,86.447,763799999.0
2006-02-14 06:15:00,86.454,86.486,86.444,86.447,907300006.0
2006-02-14 06:20:00,86.459,86.499,86.459,86.459,1082800003.0
2006-02-14 06:25:00,86.483,86.493,86.438,86.457,841699997.0
2006-02-14 06:30:00,86.458,86.499,86.455,86.477,839200001.0
2006-02-14 06:35:00,86.495,86.527,86.474,86.504,898199997.0
2006-02-14 06:40:00,86.523,86.578,86.504,86.566,1061599994.0
2006-02-14 06:45:00,86.572,86.6,86.549,86.58,894599995.0
2006-02-14 06:50:00,86.549,86.616,86.549,86.602,818600000.0
2006-02-14 06:55:00,86.613,86.618,86.565,86.582,796399991.0
2006-02-14 07:00:00,86.567,86.596,86.557,86.567,934899996.0
2006-02-14 07:05:00,86.564,86.588,86.54,86.557,926499991.0
2006-02-14 07:10:00,86.562,86.58,86.545,86.555,884800003.0
2006-02-14 07:15:00,86.55,86.569,86.514,86.557,1100900007.0
2006-02-14 07:20:00,86.548,86.565,86.507,86.537,964099992.0
2006-02-14 07:25:00,86.531,86.558,86.52,86.533,1088499990.0
2006-02-14 07:30:00,86.53,86.575,86.525,86.53,1028299996.0
2006-02-14 07:35:00,86.539,86.539,86.485,86.506,987799995.0
2006-02-14 07:40:00,86.512,86.574,86.512,86.569,868500004.0
2006-02-14 07:45:00,86.541,86.566,86.499,86.535,972799996.0
2006-02-14 07:50:00,86.539,86.56,86.5,86.534,705200004.0
2006-02-14 07:55:00,86.533,86.554,86.496,86.522,834499999.0
2006-02-14 08:00:00,86.518,86.534,86.48,86.501,946699999.0
2006-02-14 08:05:00,86.517,86.532,86.484,86.51,1104599996.0
2006-02-14 08:10:00,86.501,86.532,86.449,86.449,979000001.0
2006-02-14 08:15:00,86.422,86.46,86.377,86.455,888899999.0
2006-02-14 08:20:00,86.455,86.46,86.419,86.442,879500000.0
2006-02-14 08:25:00,86.434,86.452,86.352,86.4,1035200004.0
2006-02-14 08:30:00,86.395,86.408,86.34,86.351,1169499996.0
2006-02-14 08:35:00,86.364,86.425,86.364,86.409,977400004.0
2006-02-14 08:40:00,86.423,86.432,86.363,86.392,964600001.0
2006-02-14 08:45:00,86.42,86.431,86.383,86.412,850399992.0
2006-02-14 08:50:00,86.399,86.436,86.372,86.401,849599997.0
2006-02-14 08:55:00,86.389,86.437,86.381,86.427,735900001.0
2006-02-14 09:00:00,86.397,86.442,86.373,86.393,1068799997.0
2006-02-14 09:05:00,86.393,86.407,86.345,86.382,960399996.0
2006-02-14 09:10:00,86.36,86.429,86.36,86.403,1072499995.0
2006-02-14 09:15:00,86.403,86.403,86.319,86.346,920799997.0
2006-02-14 09:20:00,86.367,86.402,86.327,86.342,826499993.0
2006-02-14 09:25:00,86.355,86.388,86.333,86.371,994599993.0
2006-02-14 09:30:00,86.348,86.375,86.318,86.357,691100000.0
2006-02-14 09:35:00,86.369,86.369,86.337,86.356,758600001.0
2006-02-14 09:40:00,86.341,86.41,86.341,86.397,846000001.0
2006-02-14 09:45:00,86.393,86.466,86.384,86.438,1043999992.0
2006-02-14 09:50:00,86.456,86.486,86.431,86.464,884799998.0
2006-02-14 09:55:00,86.457,86.464,86.412,86.435,1161900004.0
2006-02-14 10:00:00,86.427,86.451,86.384,86.406,927899999.0
2006-02-14 10:05:00,86.381,86.411,86.357,86.397,937599998.0
2006-02-14 10:10:00,86.388,86.403,86.362,86.37,866700001.0
2006-02-14 10:15:00,86.376,86.393,86.35,86.353,906499995.0
2006-02-14 10:20:00,86.365,86.385,86.327,86.348,742099997.0
2006-02-14 10:25:00,86.332,86.387,86.325,86.355,910999992.0
2006-02-14 10:30:00,86.34,86.37,86.324,86.33,1079299997.0
2006-02-14 10:35:00,86.362,86.381,86.34,86.344,1183400000.0
2006-02-14 10:40:00,86.35,86.395,86.335,86.378,1286799990.0
2006-02-14 10:45:00,86.393,86.398,86.354,86.388,978600004.0
2006-02-14 10:50:00,86.395,86.395,86.335,86.354,856599992.0
2006-02-14 10:55:00,86.366,86.399,86.325,86.395,1103800001.0
2006-02-14 11:00:00,86.397,86.409,86.34,86.4,947999998.0
2006-02-14 11:05:00,86.402,86.422,86.375,86.401,978199993.0
2006-02-14 11:10:00,86.408,86.433,86.386,86.43,975199990.0
2006-02-14 11:15:00,86.423,86.469,86.417,86.421,1129200000.0
2006-02-14 11:20:00,86.447,86.454,86.381,86.397,981800002.0
2006-02-14 11:25:00,86.399,86.446,86.387,86.416,1056799999.0
2006-02-14 11:30:00,86.402,86.454,86.367,86.41,1032600000.0
2006-02-14 11:35:00,86.399,86.424,86.385,86.424,1169400003.0
2006-02-14 11:40:00,86.427,86.434,86.368,86.385,974100005.0
2006-02-14 11:45:00,86.388,86.415,86.374,86.408,1062799998.0
2006-02-14 11:50:00,86.397,86.486,86.397,86.449,950700000.0
2006-02-14 11:55:00,86.475,86.53,86.454,86.508,966700003.0
2006-02-14 12:00:00,86.53,86.534,86.461,86.496,805699995.0
2006-02-14 12:05:00,86.483,86.5,86.41,86.481,760800000.0
2006-02-14 12:10:00,86.477,86.497,86.431,86.439,1039499998.0
2006-02-14 12:15:00,86.448,86.49,86.433,86.483,764899998.0
2006-02-14 12:20:00,86.483,86.513,86.451,86.5,1088900005.0
2006-02-14 12:25:00,86.502,86.517,86.459,86.5,990099998.0
2006-02-14 12:30:00,86.494,86.521,86.472,86.486,1145199996.0
2006-02-14 12:35:00,86.512,86.512,86.459,86.468,917900003.0
2006-02-14 12:40:00,86.477,86.543,86.463,86.539,944599995.0
2006-02-14 12:45:00,86.536,86.557,86.487,86.545,1015100001.0
2006-02-14 12:50:00,86.544,86.546,86.484,86.516,771600000.0
2006-02-14 12:55:00,86.52,86.521,86.484,86.506,734599996.0
2006-02-14 13:00:00,86.478,86.504,86.449,86.495,1046899996.0
2006-02-14 13:05:00,86.493,86.507,86.444,86.463,1252700005.0
2006-02-14 13:10:00,86.458,86.486,86.427,86.445,784300000.0
2006-02-14 13:15:00,86.442,86.459,86.408,86.451,1155699990.0
2006-02-14 13:20:00,86.46,86.479,86.434,86.434,1012399989.0
2006-02-14 13:25:00,86.417,86.442,86.409,86.42,903199999.0
2006-02-14 13:30:00,86.424,86.444,86.404,86.425,840100001.0
2006-02-14 13:35:00,86.428,86.444,86.39,86.4,1019199995.0
2006-02-14 13:40:00,86.4,86.432,86.365,86.405,1024300003.0
2006-02-14 13:45:00,86.4,86.434,86.352,86.413,1045599997.0
2006-02-14 13:50:00,86.38,86.465,86.38,86.455,1147599996.0
2006-02-14 13:55:00,86.441,86.48,86.434,86.475,1124199989.0
2006-02-14 14:00:00,86.468,86.488,86.441,86.451,864999995.0
2006-02-14 14:05:00,86.453,86.474,86.399,86.422,780700001.0
2006-02-14 14:10:00,86.428,86.433,86.358,86.373,866799999.0
2006-02-14 14:15:00,86.385,86.401,86.358,86.388,1075099997.0
2006-02-14 14:20:00,86.381,86.405,86.364,86.382,842900002.0
2006-02-14 14:25:00,86.374,86.472,86.361,86.447,803800000.0
2006-02-14 14:30:00,86.465,86.503,86.449,86.487,717299999.0
2006-02-14 14:35:00,86.472,86.499,86.443,86.45,867199993.0
2006-02-14 14:40:00,86.435,86.467,86.401,86.447,987299994.0
2006-02-14 14:45:00,86.438,86.481,86.432,86.473,772899994.0
2006-02-14 14:50:00,86.475,86.478,86.432,86.449,932000005.0
2006-02-14 14:55:00,86.459,86.497,86.44,86.478,901399999.0
2006-02-14 15:00:00,86.447,86.494,86.447,86.472,895399990.0
2006-02-14 15:05:00,86.482,86.496,86.422,86.462,1179999999.0
2006-02-14 15:10:00,86.465,86.467,86.42,86.447,1044599989.0
2006-02-14 15:15:00,86.437,86.495,86.422,86.482,794599996.0
2006-02-14 15:20:00,86.481,86.502,86.444,86.498,935899997.0
2006-02-14 15:25:00,86.507,86.523,86.471,86.499,819700000.0
2006-02-14 15:30:00,86.486,86.582,86.456,86.581,853899992.0
2006-02-14 15:35:00,86.555,86.598,86.516,86.578,1041900001.0
2006-02-14 15:40:00,86.599,86.635,86.548,86.548,1045199995.0
2006-02-14 15:45:00,86.571,86.61,86.556,86.564,1110099994.0
2006-02-14 15:50:00,86.577,86.577,86.509,86.569,814600000.0
2006-02-14 15:55:00,86.566,86.57,86.502,86.523,1085300001.0
2006-02-14 16:00:00,86.519,86.539,86.469,86.469,968999997.0
2006-02-14 16:05:00,86.486,86.525,86.462,86.492,997900006.0
2006-02-14 16:10:00,86.484,86.558,86.483,86.535,632900002.0
2006-02-14 16:15:00,86.553,86.582,86.494,86.51,980199998.0
2006-02-14 16:20:00,86.523,86.583,86.505,86.569,1103399993.0
2006-02-14 16:25:00,86.554,86.591,86.528,86.591,929499999.0
2006-02-14 16:30:00,86.586,86.605,86.541,86.586,871399998.0
2006-02-14 16:35:00,86.589,86.614,86.572,86.6,1070600002.0
2006-02-14 16:40:00,86.601,86.613,86.523,86.56,1003899996.0
2006-02-14 16:45:00,86.57,86.62,86.557,86.557,1051400008.0
2006-02-14 16:50:00,86.555,86.571,86.521,86.547,1011099990.0
2006-02-14 16:55:00,86.561,86.593,86.538,86.538,986599996.0
2006-02-14 17:00:00,86.544,86.597,86.517,86.583,1162099995.0
2006-02-14 17:05:00,86.576,86.618,86.566,86.597,763699998.0
2006-02-14 17:10:00,86.606,86.634,86.592,86.61,1023500002.0
2006-02-14 17:15:00,86.606,86.619,86.575,86.575,1075099995.0
2006-02-14 17:20:00,86.609,86.648,86.587,86.636,1089499993.0
2006-02-14 17:25:00,86.635,86.705,86.619,86.69,946200003.0
2006-02-14 17:30:00,86.692,86.709,86.646,86.698,746099992.0
2006-02-14 17:35:00,86.679,86.707,86.64,86.654,1034999996.0
2006-02-14 17:40:00,86.678,86.708,86.658,86.689,756999999.0
2006-02-14 17:45:00,86.698,86.704,86.655,86.67,821599996.0
2006-02-14 17:50:00,86.683,86.696,86.648,86.675,1087199994.0
2006-02-14 17:55:00,86.696,86.714,86.621,86.682,926299998.0
2006-02-14 18:00:00,86.63,86.699,86.63,86.698,7370199973.0
2006-02-14 18:05:00,86.693,86.86,86.666,86.725,8899300038.0
2006-02-14 18:10:00,86.698,86.735,86.685,86.726,7403599981.0
2006-02-14 18:15:00,86.715,86.85,86.707,86.729,6160599983.0
2006-02-14 18:20:00,86.737,86.85,86.69,86.718,8459299970.0
2006-02-14 18:25:00,86.83,86.84,86.665,86.674,6913699991.0
2006-02-14 18:30:00,86.67,86.691,86.633,86.674,7409199988.0
2006-02-14 18:35:00,86.699,86.724,86.665,86.685,5043799999.0
2006-02-14 18:40:00,86.692,86.716,86.644,86.661,4165999997.0
2006-02-14 18:45:00,86.653,86.687,86.628,86.639,4223899992.0
2006-02-14 18:50:00,86.646,86.669,86.62,86.657,4317699992.0
2006-02-14 18:55:00,86.639,86.724,86.625,86.724,3964499975.0
2006-02-14 19:00:00,86.723,86.781,86.714,86.763,2883499987.0
2006-02-14 19:05:00,86.78,86.82,86.754,86.787,3631999990.0
2006-02-14 19:10:00,86.785,86.811,86.763,86.805,1901899991.0
2006-02-14 19:15:00,86.79,86.824,86.781,86.795,2854699999.0
2006-02-14 19:20:00,86.802,86.815,86.728,86.779,3008400010.0
2006-02-14 19:25:00,86.779,86.816,86.758,86.8,4752099979.0
2006-02-14 19:30:00,86.793,86.815,86.757,86.813,3483500000.0
2006-02-14 19:35:00,86.807,86.845,86.788,86.812,2978499981.0
2006-02-14 19:40:00,86.826,86.839,86.797,86.818,2926399987.0
2006-02-14 19:45:00,86.801,86.867,86.799,86.857,2732299995.0
2006-02-14 19:50:00,86.87,86.893,86.835,86.863,2734999996.0
2006-02-14 19:55:00,86.848,86.909,86.831,86.903,2738799986.0
2006-02-14 20:00:00,86.907,86.912,86.813,86.878,2537700006.0
2006-02-14 20:05:00,86.856,86.88,86.811,86.825,3074799993.0
2006-02-14 20:10:00,86.814,86.865,86.814,86.857,3921399990.0
2006-02-14 20:15:00,86.854,86.876,86.829,86.848,2157399993.0
2006-02-14 20:20:00,86.849,86.87,86.791,86.793,2883399989.0
2006-02-14 20:25:00,86.807,86.825,86.776,86.793,4349999990.0
2006-02-14 20:30:00,86.8,86.82,86.764,86.764,4626800001.0
2006-02-14 20:35:00,86.791,86.813,86.771,86.802,2890499988.0
2006-02-14 20:40:00,86.806,86.835,86.784,86.804,5474399976.0
2006-02-14 20:45:00,86.791,86.803,86.75,86.803,3517499994.0
2006-02-14 20:50:00,86.783,86.821,86.765,86.795,4079699991.0
2006-02-14 20:55:00,86.795,86.803,86.76,86.795,4994599990.0
2006-02-14 21:00:00,86.798,86.83,86.766,86.766,3690899982.0
2006-02-14 21:05:00,86.751,86.812,86.751,86.788,3412499993.0
2006-02-14 21:10:00,86.803,86.823,86.765,86.815,2715699998.0
2006-02-14 21:15:00,86.81,86.82,86.773,86.8,4108499995.0
2006-02-14 21:20:00,86.816,86.82,86.776,86.803,4801899990.0
2006-02-14 21:25:00,86.794,86.817,86.768,86.803,3053300000.0
2006-02-14 21:30:00,86.778,86.814,86.771,86.814,1672999995.0
2006-02-14 21:35:00,86.804,86.886,86.798,86.864,1946299987.0
2006-02-14 21:40:00,86.875,86.941,86.875,86.924,2627799982.0
2006-02-14 21:45:00,86.904,86.933,86.87,86.893,1933699994.0
2006-02-14 21:50:00,86.885,87.043,86.885,87.018,1559399997.0
2006-02-14 21:55:00,87.013,87.041,86.98,87.009,1330899999.0
2006-02-14 22:00:00,87.036,87.043,86.956,86.982,2921699991.0
2006-02-14 22:05:00,86.995,87.018,86.954,86.99,1020399994.0
2006-02-14 22:10:00,87.005,87.035,86.98,87.017,1767499996.0
2006-02-14 22:15:00,87.006,87.044,86.998,87.009,1547799997.0
2006-02-14 22:20:00,87.027,87.037,86.998,87.025,1604399993.0
2006-02-14 22:25:00,87.022,87.055,87.006,87.031,1691300004.0
2006-02-14 22:30:00,87.052,87.065,87.011,87.047,2137799985.0
2006-02-14 22:35:00,87.027,87.043,86.99,87.028,1127600000.0
2006-02-14 22:40:00,87.027,87.053,86.987,86.995,1462199995.0
2006-02-14 22:45:00,87.024,87.044,86.964,87.01,1561699994.0
2006-02-14 22:50:00,87.014,87.063,87.002,87.032,1661799994.0
2006-02-14 22:55:00,87.058,87.094,87.001,87.003,1653400001.0
2006-02-14 23:00:00,87.072,87.1,87.015,87.085,910799996.0
2006-02-14 23:05:00,87.061,87.093,87.042,87.051,983400001.0
2006-02-14 23:10:00,87.071,87.105,87.047,87.066,919999995.0
2006-02-14 23:15:00,87.065,87.102,87.057,87.067,941399995.0
2006-02-14 23:20:00,87.084,87.099,87.027,87.053,961999998.0
2006-02-14 23:25:00,87.058,87.088,87.034,87.075,959499996.0
2006-02-14 23:30:00,87.054,87.072,87.014,87.014,991399995.0
2006-02-14 23:35:00,87.024,87.055,86.995,87.053,747199999.0
2006-02-14 23:40:00,87.05,87.08,87.027,87.075,1014099996.0
2006-02-14 23:45:00,87.056,87.091,87.032,87.064,889200002.0
2006-02-14 23:50:00,87.065,87.1,87.035,87.078,806799993.0
2006-02-14 23:55:00,87.091,87.091,87.036,87.06,1011599986.0
2006-02-15 00:00:00,87.095,87.099,87.012,87.055,968199989.0
2006-02-15 00:05:00,87.05,87.076,87.005,87.037,1170600000.0
2006-02-15 00:10:00,87.013,87.065,86.999,87.03,1025799995.0
2006-02-15 00:15:00,87.01,87.052,86.995,87.02,1012899997.0
2006-02-15 00:20:00,87.033,87.041,86.978,87.0,1079600000.0
2006-02-15 00:25:00,87.0,87.036,86.983,87.009,879000002.0
2006-02-15 00:30:00,87.033,87.051,86.968,87.012,977600000.0
2006-02-15 00:35:00,86.996,87.049,86.986,87.034,1090799992.0
2006-02-15 00:40:00,87.038,87.073,87.003,87.049,1049699991.0
2006-02-15 00:45:00,87.053,87.086,87.036,87.073,704499997.0
2006-02-15 00:50:00,87.066,87.102,87.049,87.057,856399996.0
2006-02-15 00:55:00,87.063,87.089,87.043,87.05,824799994.0
2006-02-15 01:00:00,87.058,87.11,87.051,87.089,1009300005.0
2006-02-15 01:05:00,87.098,87.167,87.098,87.167,870000004.0
2006-02-15 01:10:00,87.162,87.162,87.113,87.124,1012699996.0
2006-02-15 01:15:00,87.113,87.183,87.113,87.182,876999993.0
2006-02-15 01:20:00,87.149,87.17,87.106,87.124,1015999993.0
2006-02-15 01:25:00,87.107,87.125,87.068,87.084,783300003.0
2006-02-15 01:30:00,87.1,87.161,87.079,87.14,1041699995.0
2006-02-15 01:35:00,87.136,87.188,87.13,87.188,800000000.0
2006-02-15 01:40:00,87.196,87.216,87.164,87.178,885900000.0
2006-02-15 01:45:00,87.188,87.207,87.132,87.14,1121799996.0
2006-02-15 01:50:00,87.136,87.153,87.095,87.095,954499995.0
2006-02-15 01:55:00,87.103,87.147,87.099,87.135,949199989.0
2006-02-15 02:00:00,87.136,87.136,87.034,87.068,1112399999.0
2006-02-15 02:05:00,87.08,87.106,87.062,87.067,1047399995.0
2006-02-15 02:10:00,87.067,87.097,87.035,87.085,1022299999.0
2006-02-15 02:15:00,87.093,87.094,87.041,87.041,843000000.0
2006-02-15 02:20:00,87.067,87.07,87.021,87.032,807999995.0
2006-02-15 02:25:00,87.005,87.06,87.005,87.041,1100899989.0
2006-02-15 02:30:00,87.073,87.084,87.045,87.068,902400004.0
2006-02-15 02:35:00,87.053,87.071,87.019,87.045,1000199993.0
2006-02-15 02:40:00,87.051,87.104,87.023,87.08,974999993.0
2006-02-15 02:45:00,87.089,87.099,87.043,87.058,1126099998.0
2006-02-15 02:50:00,87.039,87.162,87.037,87.162,924299993.0
2006-02-15 02:55:00,87.138,87.157,87.082,87.099,905899996.0
2006-02-15 03:00:00,87.081,87.106,87.03,87.059,837900001.0
2006-02-15 03:05:00,87.038,87.062,87.025,87.048,1077999999.0
2006-02-15 03:10:00,87.045,87.117,87.043,87.101,1063499997.0
2006-02-15 03:15:00,87.106,87.16,87.103,87.151,980799995.0
2006-02-15 03:20:00,87.155,87.155,87.111,87.114,892000009.0
2006-02-15 03:25:00,87.135,87.161,87.11,87.12,1011600004.0
2006-02-15 03:30:00,87.129,87.153,87.076,87.107,927499997.0
2006-02-15 03:35:00,87.126,87.141,87.086,87.141,993999991.0
2006-02-15 03:40:00,87.126,87.177,87.091,87.164,958099998.0
2006-02-15 03:45:00,87.154,87.174,87.12,87.149,1001100002.0
2006-02-15 03:50:00,87.134,87.223,87.109,87.216,951499997.0
2006-02-15 03:55:00,87.221,87.264,87.206,87.224,1012599998.0
2006-02-15 04:00:00,87.229,87.268,87.216,87.223,766100002.0
2006-02-15 04:05:00,87.235,87.258,87.197,87.217,921599997.0
2006-02-15 04:10:00,87.215,87.218,87.149,87.161,985799999.0
2006-02-15 04:15:00,87.152,87.197,87.146,87.192,1014899989.0
2006-02-15 04:20:00,87.192,87.223,87.174,87.223,735500005.0
2006-02-15 04:25:00,87.196,87.212,87.165,87.182,925200005.0
2006-02-15 04:30:00,87.184,87.206,87.16,87.16,1055400000.0
2006-02-15 04:35:00,87.168,87.187,87.135,87.172,823599999.0
2006-02-15 04:40:00,87.187,87.194,87.15,87.191,880199995.0
2006-02-15 04:45:00,87.186,87.197,87.15,87.18,896599999.0
2006-02-15 04:50:00,87.172,87.194,87.141,87.154,903399998.0
2006-02-15 04:55:00,87.136,87.172,87.13,87.152,763599995.0
2006-02-15 05:00:00,87.177,87.2,87.157,87.178,825499995.0
2006-02-15 05:05:00,87.183,87.194,87.144,87.194,1046199995.0
2006-02-15 05:10:00,87.166,87.199,87.152,87.17,939900002.0
2006-02-15 05:15:00,87.184,87.202,87.148,87.151,769299999.0
2006-02-15 05:20:00,87.166,87.195,87.153,87.16,930299996.0
2006-02-15 05:25:00,87.172,87.197,87.144,87.148,949599999.0
2006-02-15 05:30:00,87.152,87.181,87.128,87.181,1215699989.0
2006-02-15 05:35:00,87.173,87.183,87.144,87.178,716899998.0
2006-02-15 05:40:00,87.162,87.185,87.102,87.126,883600001.0
2006-02-15 05:45:00,87.116,87.155,87.105,87.122,624899998.0
2006-02-15 05:50:00,87.13,87.141,87.097,87.106,901299996.0
2006-02-15 05:55:00,87.127,87.13,87.084,87.102,751900004.0
2006-02-15 06:00:00,87.076,87.11,87.071,87.096,904900002.0
2006-02-15 06:05:00,87.103,87.128,87.081,87.107,825099993.0
2006-02-15 06:10:00,87.109,87.134,87.093,87.11,937499997.0
2006-02-15 06:15:00,87.105,87.132,87.094,87.125,1118500002.0
2006-02-15 06:20:00,87.115,87.146,87.098,87.113,1026499996.0
2006-02-15 06:25:00,87.13,87.147,87.108,87.127,938599994.0
2006-02-15 06:30:00,87.14,87.142,87.105,87.119,908899999.0
2006-02-15 06:35:00,87.097,87.117,87.062,87.064,869000002.0
2006-02-15 06:40:00,87.081,87.091,87.037,87.065,1058800002.0
2006-02-15 06:45:00,87.053,87.08,87.044,87.074,1090999993.0
2006-02-15 06:50:00,87.05,87.075,87.039,87.051,889100001.0
2006-02-15 06:55:00,87.056,87.075,87.042,87.069,971299992.0
2006-02-15 07:00:00,87.048,87.065,87.022,87.043,868700002.0
2006-02-15 07:05:00,87.026,87.048,86.998,87.025,770200000.0
2006-02-15 07:10:00,87.044,87.067,87.022,87.047,929000005.0
2006-02-15 07:15:00,87.018,87.076,87.015,87.072,834199998.0
2006-02-15 07:20:00,87.044,87.078,87.035,87.072,890299996.0
2006-02-15 07:25:00,87.05,87.079,87.036,87.077,1014700004.0
2006-02-15 07:30:00,87.06,87.08,87.005,87.009,967699997.0
2006-02-15 07:35:00,87.021,87.062,86.995,87.026,950200006.0
2006-02-15 07:40:00,87.035,87.051,87.012,87.039,789799997.0
2006-02-15 07:45:00,87.024,87.05,87.0,87.014,898499997.0
2006-02-15 07:50:00,87.038,87.052,86.99,87.014,734400001.0
2006-02-15 07:55:00,87.026,87.045,87.001,87.024,778700003.0
2006-02-15 08:00:00,87.047,87.113,87.028,87.104,769599993.0
2006-02-15 08:05:00,87.095,87.137,87.087,87.123,996399998.0
2006-02-15 08:10:00,87.102,87.147,87.097,87.107,889499994.0
2006-02-15 08:15:00,87.123,87.136,87.097,87.123,846999995.0
2006-02-15 08:20:00,87.124,87.14,87.095,87.13,861999997.0
2006-02-15 08:25:00,87.093,87.13,87.077,87.112,829000000.0
2006-02-15 08:30:00,87.107,87.127,87.052,87.055,1228099987.0
2006-02-15 08:35:00,87.059,87.091,87.051,87.088,1007599998.0
2006-02-15 08:40:00,87.07,87.109,87.054,87.105,1038699994.0
2006-02-15 08:45:00,87.09,87.125,87.064,87.097,915100001.0
2006-02-15 08:50:00,87.121,87.185,87.114,87.185,1054199992.0
2006-02-15 08:55:00,87.165,87.206,87.16,87.186,851599997.0
2006-02-15 09:00:00,87.197,87.197,87.147,87.148,963500000.0
2006-02-15 09:05:00,87.181,87.185,87.12,87.147,810499994.0
2006-02-15 09:10:00,87.115,87.166,87.106,87.106,967199999.0
2006-02-15 09:15:00,87.125,87.174,87.112,87.155,779600006.0
2006-02-15 09:20:00,87.149,87.168,87.099,87.113,852000004.0
2006-02-15 09:25:00,87.134,87.152,87.105,87.119,852800000.0
2006-02-15 09:30:00,87.139,87.159,87.103,87.133,1041099998.0
2006-02-15 09:35:00,87.142,87.154,87.113,87.126,860999998.0
2006-02-15 09:40:00,87.113,87.153,87.105,87.153,998000000.0
2006-02-15 09:45:00,87.155,87.19,87.14,87.171,865499994.0
2006-02-15 09:50:00,87.165,87.191,87.133,87.16,815300000.0
2006-02-15 09:55:00,87.139,87.176,87.122,87.144,1121099996.0
2006-02-15 10:00:00,87.135,87.177,87.133,87.158,736799998.0
2006-02-15 10:05:00,87.15,87.181,87.12,87.172,1079000011.0
2006-02-15 10:10:00,87.178,87.184,87.142,87.166,669699994.0
2006-02-15 10:15:00,87.149,87.196,87.142,87.183,878200001.0
2006-02-15 10:20:00,87.18,87.197,87.142,87.163,668200001.0
2006-02-15 10:25:00,87.193,87.229,87.171,87.195,1090300007.0
2006-02-15 10:30:00,87.201,87.216,87.171,87.202,926999997.0
2006-02-15 10:35:00,87.212,87.213,87.179,87.179,853199992.0
2006-02-15 10:40:00,87.173,87.207,87.157,87.188,1221999996.0
2006-02-15 10:45:00,87.174,87.196,87.144,87.162,1069299998.0
2006-02-15 10:50:00,87.166,87.179,87.131,87.145,789599999.0
2006-02-15 10:55:00,87.145,87.165,87.126,87.145,1064400000.0
2006-02-15 11:00:00,87.124,87.212,87.078,87.18,1202899993.0
2006-02-15 11:05:00,87.161,87.224,87.161,87.217,759100004.0
2006-02-15 11:10:00,87.205,87.243,87.205,87.222,1050399998.0
2006-02-15 11:15:00,87.223,87.258,87.2,87.257,873400001.0
2006-02-15 11:20:00,87.262,87.265,87.223,87.224,885399999.0
2006-02-15 11:25:00,87.223,87.253,87.218,87.235,1040700005.0
2006-02-15 11:30:00,87.244,87.261,87.204,87.24,1021800001.0
2006-02-15 11:35:00,87.258,87.26,87.22,87.252,922499994.0
2006-02-15 11:40:00,87.239,87.263,87.213,87.238,1037199989.0
2006-02-15 11:45:00,87.238,87.256,87.188,87.2,1104600004.0
2006-02-15 11:50:00,87.206,87.23,87.177,87.209,1074400007.0
2006-02-15 11:55:00,87.225,87.23,87.158,87.158,1052399992.0
2006-02-15 12:00:00,87.143,87.201,87.143,87.185,1094299999.0
2006-02-15 12:05:00,87.187,87.198,87.127,87.18,898599990.0
2006-02-15 12:10:00,87.154,87.18,87.142,87.145,757199999.0
2006-02-15 12:15:00,87.145,87.169,87.128,87.148,830499992.0
2006-02-15 12:20:00,87.141,87.161,87.096,87.112,776500006.0
2006-02-15 12:25:00,87.114,87.164,87.103,87.149,1299999998.0
2006-02-15 12:30:00,87.131,87.16,87.12,87.136,1017799993.0
2006-02-15 12:35:00,87.146,87.214,87.135,87.197,924099997.0
2006-02-15 12:40:00,87.185,87.214,87.163,87.203,978699993.0
2006-02-15 12:45:00,87.205,87.211,87.135,87.201,906700001.0
2006-02-15 12:50:00,87.192,87.205,87.157,87.161,1078599996.0
2006-02-15 12:55:00,87.169,87.203,87.152,87.191,855699997.0
2006-02-15 13:00:00,87.178,87.195,87.146,87.15,1028799991.0
2006-02-15 13:05:00,87.142,87.169,87.109,87.116,943199998.0
2006-02-15 13:10:00,87.138,87.14,87.07,87.07,741600002.0
2006-02-15 13:15:00,87.067,87.076,87.019,87.051,1095899997.0
2006-02-15 13:20:00,87.06,87.125,87.039,87.1,893400002.0
2006-02-15 13:25:00,87.104,87.14,87.104,87.127,798399999.0
2006-02-15 13:30:00,87.13,87.149,87.097,87.134,937400001.0
2006-02-15 13:35:00,87.121,87.139,87.097,87.109,1132499995.0
2006-02-15 13:40:00,87.11,87.135,87.094,87.104,943599993.0
2006-02-15 13:45:00,87.115,87.14,87.075,87.118,1091700004.0
2006-02-15 13:50:00,87.092,87.134,87.09,87.118,766699998.0
2006-02-15 13:55:00,87.11,87.149,87.086,87.096,999799995.0
2006-02-15 14:00:00,87.103,87.138,87.094,87.116,787499994.0
2006-02-15 14:05:00,87.12,87.159,87.088,87.151,988899994.0
2006-02-15 14:10:00,87.155,87.176,87.129,87.158,900899997.0
2006-02-15 14:15:00,87.16,87.184,87.127,87.143,1171199995.0
2006-02-15 14:20:00,87.147,87.182,87.131,87.165,739499994.0
2006-02-15 14:25:00,87.185,87.195,87.138,87.156,824999996.0
2006-02-15 14:30:00,87.16,87.178,87.132,87.171,1014600003.0
2006-02-15 14:35:00,87.163,87.197,87.157,87.188,879400002.0
2006-02-15 14:40:00,87.171,87.19,87.117,87.173,942500002.0
2006-02-15 14:45:00,87.175,87.201,87.162,87.201,768699994.0
2006-02-15 14:50:00,87.189,87.205,87.151,87.183,889999995.0
2006-02-15 14:55:00,87.17,87.204,87.155,87.19,891799994.0
2006-02-15 15:00:00,87.179,87.196,87.158,87.173,817799996.0
2006-02-15 15:05:00,87.182,87.198,87.116,87.162,1267499998.0
2006-02-15 15:10:00,87.191,87.222,87.173,87.204,720799993.0
2006-02-15 15:15:00,87.214,87.227,87.181,87.222,1009999996.0
2006-02-15 15:20:00,87.225,87.238,87.184,87.214,965699997.0
2006-02-15 15:25:00,87.208,87.233,87.189,87.227,1005000003.0
2006-02-15 15:30:00,87.207,87.229,87.149,87.191,805099994.0
2006-02-15 15:35:00,87.193,87.237,87.167,87.234,945399996.0
2006-02-15 15:40:00,87.218,87.237,87.147,87.165,904200003.0
2006-02-15 15:45:00,87.181,87.249,87.179,87.219,1117400000.0
2006-02-15 15:50:00,87.239,87.259,87.21,87.237,1000899993.0
2006-02-15 15:55:00,87.246,87.263,87.208,87.211,1111899990.0
2006-02-15 16:00:00,87.209,87.232,87.016,87.036,999599998.0
2006-02-15 16:05:00,87.028,87.076,86.99,87.076,1006099998.0
2006-02-15 16:10:00,87.071,87.088,86.998,87.049,773999991.0
2006-02-15 16:15:00,87.06,87.103,87.024,87.101,861399997.0
2006-02-15 16:20:00,87.105,87.145,87.07,87.123,1052999996.0
2006-02-15 16:25:00,87.14,87.144,87.071,87.123,1069099993.0
2006-02-15 16:30:00,87.122,87.134,87.096,87.116,1169299999.0
2006-02-15 16:35:00,87.092,87.12,86.979,86.993,960599994.0
2006-02-15 16:40:00,86.977,87.027,86.959,86.993,1004099993.0
2006-02-15 16:45:00,86.991,87.015,86.945,86.973,890099996.0
2006-02-15 16:50:00,86.978,86.988,86.898,86.919,993400002.0
2006-02-15 16:55:00,86.91,86.92,86.834,86.884,1139599996.0
2006-02-15 17:00:00,86.909,86.988,86.908,86.929,896999997.0
2006-02-15 17:05:00,86.933,86.957,86.882,86.884,1044799995.0
2006-02-15 17:10:00,86.931,86.945,86.824,86.842,1169499995.0
2006-02-15 17:15:00,86.862,86.862,86.764,86.764,1030000008.0
2006-02-15 17:20:00,86.797,86.913,86.774,86.89,990800000.0
2006-02-15 17:25:00,86.907,86.965,86.881,86.902,1219799993.0
2006-02-15 17:30:00,86.92,86.946,86.862,86.905,981899987.0
2006-02-15 17:35:00,86.908,87.018,86.908,86.952,806199998.0
2006-02-15 17:40:00,86.99,87.109,86.981,87.091,936099992.0
2006-02-15 17:45:00,87.076,87.1,87.01,87.029,913999998.0
2006-02-15 17:50:00,87.038,87.082,87.017,87.033,1134799999.0
2006-02-15 17:55:00,87.041,87.114,87.025,87.105,1049499998.0
2006-02-15 18:00:00,87.052,87.119,87.052,87.086,6883199980.0
2006-02-15 18:05:00,87.069,87.11,87.047,87.075,9488799989.0
2006-02-15 18:10:00,87.058,87.122,87.039,87.099,7171299979.0
2006-02-15 18:15:00,87.099,87.131,87.065,87.091,7589899965.0
2006-02-15 18:20:00,87.078,87.214,87.075,87.173,7750299993.0
2006-02-15 18:25:00,87.16,87.17,87.069,87.114,7446499957.0
2006-02-15 18:30:00,87.121,87.235,87.11,87.211,7209500005.0
2006-02-15 18:35:00,87.199,87.253,87.157,87.167,5471999967.0
2006-02-15 18:40:00,87.171,87.255,87.141,87.177,4804599996.0
2006-02-15 18:45:00,87.202,87.259,87.187,87.245,3913499982.0
2006-02-15 18:50:00,87.249,87.29,87.213,87.29,4236799993.0
2006-02-15 18:55:00,87.264,87.307,87.232,87.263,4291299989.0
2006-02-15 19:00:00,87.249,87.282,87.222,87.275,3328299982.0
2006-02-15 19:05:00,87.26,87.278,87.15,87.175,3506999986.0
2006-02-15 19:10:00,87.175,87.181,87.125,87.128,1986199988.0
2006-02-15 19:15:00,87.131,87.217,87.131,87.182,3017999992.0
2006-02-15 19:20:00,87.173,87.195,87.067,87.083,3167099991.0
2006-02-15 19:25:00,87.076,87.108,87.051,87.091,4511800002.0
2006-02-15 19:30:00,87.101,87.104,86.993,87.067,3549399994.0
2006-02-15 19:35:00,87.059,87.073,86.956,86.963,3319799982.0
2006-02-15 19:40:00,86.958,86.978,86.912,86.939,2933099997.0
2006-02-15 19:45:00,86.929,86.992,86.916,86.958,2385199993.0
2006-02-15 19:50:00,86.947,87.012,86.935,86.98,3105699999.0
2006-02-15 19:55:00,86.985,87.011,86.961,86.983,2564899997.0
2006-02-15 20:00:00,87.0,87.028,86.937,86.967,2110299994.0
2006-02-15 20:05:00,86.974,87.015,86.947,87.009,3147199983.0
2006-02-15 20:10:00,87.011,87.023,86.968,86.985,4027800003.0
2006-02-15 20:15:00,86.974,87.01,86.961,86.973,2095999994.0
2006-02-15 20:20:00,86.965,87.002,86.926,86.943,2806399985.0
2006-02-15 20:25:00,86.935,86.999,86.934,86.967,4132099982.0
2006-02-15 20:30:00,86.964,87.03,86.934,86.994,4306999993.0
2006-02-15 20:35:00,87.001,87.015,86.963,86.992,3288700007.0
2006-02-15 20:40:00,86.981,87.028,86.974,87.006,5262999979.0
2006-02-15 20:45:00,87.015,87.046,86.985,87.009,3383300007.0
2006-02-15 20:50:00,87.034,87.065,86.998,87.02,3512299992.0
2006-02-15 20:55:00,87.015,87.083,86.981,87.075,4821799989.0
2006-02-15 21:00:00,87.073,87.075,86.992,86.992,3337499997.0
2006-02-15 21:05:00,87.012,87.033,86.984,86.996,3091499989.0
2006-02-15 21:10:00,86.988,87.04,86.973,87.01,2556599977.0
2006-02-15 21:15:00,87.02,87.036,86.986,87.014,4302699990.0
2006-02-15 21:20:00,87.002,87.031,86.982,86.983,4902999990.0
2006-02-15 21:25:00,86.983,87.023,86.975,87.001,2393399979.0
2006-02-15 21:30:00,87.007,87.031,86.974,86.998,1586800001.0
2006-02-15 21:35:00,87.0,87.023,86.943,86.965,1948999995.0
2006-02-15 21:40:00,86.961,86.992,86.942,86.975,2301100004.0
2006-02-15 21:45:00,86.978,87.0,86.951,86.999,2297099988.0
2006-02-15 21:50:00,86.978,86.999,86.946,86.958,1597099994.0
2006-02-15 21:55:00,86.95,86.972,86.916,86.928,1300800000.0
2006-02-15 22:00:00,86.927,86.951,86.91,86.946,3217099991.0
2006-02-15 22:05:00,86.945,86.961,86.9,86.92,1234399999.0
2006-02-15 22:10:00,86.92,86.942,86.891,86.911,1672500003.0
2006-02-15 22:15:00,86.931,86.951,86.895,86.923,1531099995.0
2006-02-15 22:20:00,86.93,86.975,86.919,86.936,1517100007.0
2006-02-15 22:25:00,86.937,86.957,86.913,86.947,1616499998.0
2006-02-15 22:30:00,86.947,86.95,86.896,86.935,2235200001.0
2006-02-15 22:35:00,86.936,86.952,86.91,86.93,1392099996.0
2006-02-15 22:40:00,86.927,86.941,86.897,86.908,1691399992.0
2006-02-15 22:45:00,86.942,86.98,86.911,86.968,1396000000.0
2006-02-15 22:50:00,86.968,87.015,86.935,86.991,1633899996.0
2006-02-15 22:55:00,87.013,87.013,86.887,86.91,1919699994.0
2006-02-15 23:00:00,86.968,86.971,86.881,86.942,1071499999.0
2006-02-15 23:05:00,86.913,86.936,86.873,86.91,1038800003.0
2006-02-15 23:10:00,86.923,86.95,86.899,86.93,839099994.0
2006-02-15 23:15:00,86.945,86.954,86.898,86.918,1177099998.0
2006-02-15 23:20:00,86.915,86.957,86.888,86.957,897799992.0
2006-02-15 23:25:00,86.96,86.976,86.92,86.973,659499997.0
2006-02-15 23:30:00,86.954,87.033,86.944,87.002,1080099996.0
2006-02-15 23:35:00,87.035,87.052,86.97,87.027,891600001.0
2006-02-15 23:40:00,87.025,87.05,87.003,87.015,1167199989.0
2006-02-15 23:45:00,87.025,87.082,87.01,87.067,927799997.0
2006-02-15 23:50:00,87.056,87.078,87.006,87.027,760699997.0
2006-02-15 23:55:00,87.039,87.07,87.029,87.059,829900000.0
2006-02-16 00:00:00,87.041,87.069,87.001,87.018,1016100002.0
2006-02-16 00:05:00,87.036,87.057,86.986,87.006,1036200006.0
2006-02-16 00:10:00,87.011,87.073,86.999,87.031,1023199998.0
2006-02-16 00:15:00,87.044,87.066,87.008,87.035,1229599985.0
2006-02-16 00:20:00,87.01,87.061,86.998,87.036,1129800001.0
2006-02-16 00:25:00,87.018,87.08,86.984,87.013,1075399993.0
2006-02-16 00:30:00,86.998,87.061,86.993,87.003,789600000.0
2006-02-16 00:35:00,87.031,87.081,87.02,87.063,964800001.0
2006-02-16 00:40:00,87.047,87.12,87.021,87.067,1119799993.0
2006-02-16 00:45:00,87.059,87.094,87.03,87.054,801299998.0
2006-02-16 00:50:00,87.058,87.081,87.027,87.053,871100007.0
2006-02-16 00:55:00,87.051,87.084,87.028,87.061,975099998.0
2006-02-16 01:00:00,87.055,87.074,87.022,87.05,1042799997.0
2006-02-16 01:05:00,87.065,87.07,87.032,87.058,864799995.0
2006-02-16 01:10:00,87.067,87.07,87.04,87.056,984499995.0
2006-02-16 01:15:00,87.029,87.063,87.023,87.055,802699997.0
2006-02-16 01:20:00,87.032,87.072,87.03,87.06,814599999.0
2006-02-16 01:25:00,87.052,87.093,87.052,87.065,1077899993.0
2006-02-16 01:30:00,87.062,87.107,87.054,87.094,1059899996.0
2006-02-16 01:35:00,87.084,87.124,87.066,87.107,888399992.0
2006-02-16 01:40:00,87.108,87.124,87.084,87.098,892500000.0
2006-02-16 01:45:00,87.115,87.176,87.112,87.133,908599991.0
2006-02-16 01:50:00,87.125,87.179,87.122,87.157,931999993.0
2006-02-16 01:55:00,87.167,87.197,87.143,87.152,888800002.0
2006-02-16 02:00:00,87.177,87.177,87.121,87.14,1097400000.0
2006-02-16 02:05:00,87.15,87.171,87.119,87.163,775299999.0
2006-02-16 02:10:00,87.143,87.174,87.125,87.163,1018100000.0
2006-02-16 02:15:00,87.154,87.169,87.112,87.16,970199992.0
2006-02-16 02:20:00,87.159,87.17,87.129,87.164,1048499996.0
2006-02-16 02:25:00,87.156,87.164,87.085,87.095,1059600000.0
2006-02-16 02:30:00,87.103,87.164,87.081,87.147,816900000.0
2006-02-16 02:35:00,87.148,87.162,87.078,87.104,1097099996.0
2006-02-16 02:40:00,87.1,87.115,87.037,87.059,977999996.0
2006-02-16 02:45:00,87.055,87.089,87.03,87.073,1248799993.0
2006-02-16 02:50:00,87.08,87.113,87.074,87.09,862299996.0
2006-02-16 02:55:00,87.081,87.109,87.046,87.06,1077199997.0
2006-02-16 03:00:00,87.075,87.085,87.023,87.042,759700000.0
2006-02-16 03:05:00,87.02,87.054,87.012,87.019,848099998.0
2006-02-16 03:10:00,87.015,87.03,86.965,86.986,1069399999.0
2006-02-16 03:15:00,86.973,87.007,86.96,86.986,823999992.0
2006-02-16 03:20:00,86.982,87.009,86.937,86.937,1112799991.0
2006-02-16 03:25:00,86.953,86.988,86.943,86.959,1055399986.0
2006-02-16 03:30:00,86.983,87.025,86.963,86.994,1045799993.0
2006-02-16 03:35:00,87.009,87.054,86.984,87.034,840799994.0
2006-02-16 03:40:00,87.048,87.062,86.978,87.035,940899998.0
2006-02-16 03:45:00,87.023,87.037,86.981,86.998,859799997.0
2006-02-16 03:50:00,86.995,87.016,86.96,86.985,697699999.0
2006-02-16 03:55:00,86.975,87.013,86.974,86.995,964700000.0
2006-02-16 04:00:00,86.998,87.016,86.951,86.985,842599998.0
2006-02-16 04:05:00,86.988,87.012,86.952,86.994,876300001.0
2006-02-16 04:10:00,87.0,87.016,86.979,86.99,878000003.0
2006-02-16 04:15:00,87.0,87.017,86.974,86.983,1157699995.0
2006-02-16 04:20:00,86.975,87.001,86.959,86.987,589600000.0
2006-02-16 04:25:00,86.993,87.002,86.961,86.98,818900000.0
2006-02-16 04:30:00,86.969,87.016,86.965,86.99,972900002.0
2006-02-16 04:35:00,86.997,87.03,86.974,87.027,758300002.0
2006-02-16 04:40:00,87.022,87.034,86.995,87.012,965000004.0
2006-02-16 04:45:00,87.006,87.041,87.0,87.016,1030300004.0
2006-02-16 04:50:00,87.006,87.032,86.98,86.998,1037500000.0
2006-02-16 04:55:00,87.0,87.006,86.966,86.983,787300003.0
2006-02-16 05:00:00,86.984,87.004,86.966,86.995,923199996.0
2006-02-16 05:05:00,86.992,87.013,86.953,87.013,845099993.0
2006-02-16 05:10:00,86.981,87.007,86.948,86.985,1051899992.0
2006-02-16 05:15:00,86.981,87.015,86.964,86.987,1242999996.0
2006-02-16 05:20:00,87.006,87.047,86.983,86.997,1113399997.0
2006-02-16 05:25:00,87.011,87.029,86.993,87.002,920999996.0
2006-02-16 05:30:00,87.023,87.028,86.985,87.018,884599997.0
2006-02-16 05:35:00,87.015,87.018,86.965,87.015,1007499997.0
2006-02-16 05:40:00,87.013,87.015,86.956,86.993,697000004.0
2006-02-16 05:45:00,86.978,87.028,86.966,87.019,902199989.0
2006-02-16 05:50:00,87.02,87.041,86.976,86.995,796300000.0
2006-02-16 05:55:00,86.998,87.028,86.979,86.984,664900003.0
2006-02-16 06:00:00,86.98,87.008,86.973,86.985,1101099999.0
2006-02-16 06:05:00,86.986,87.001,86.949,86.97,935400004.0
2006-02-16 06:10:00,86.99,87.015,86.963,86.984,835700002.0
2006-02-16 06:15:00,86.968,87.016,86.944,86.964,908699997.0
2006-02-16 06:20:00,86.995,87.004,86.95,86.952,1056600005.0
2006-02-16 06:25:00,86.972,86.985,86.931,86.945,844799999.0
2006-02-16 06:30:00,86.965,86.979,86.928,86.948,801799989.0
2006-02-16 06:35:00,86.954,87.003,86.951,86.989,861499996.0
2006-02-16 06:40:00,86.971,86.995,86.947,86.947,869299997.0
2006-02-16 06:45:00,86.95,86.979,86.927,86.96,848300007.0
2006-02-16 06:50:00,86.953,86.982,86.935,86.98,881900002.0
2006-02-16 06:55:00,86.971,86.978,86.929,86.949,810500002.0
2006-02-16 07:00:00,86.933,86.961,86.911,86.96,733000002.0
2006-02-16 07:05:00,86.943,86.976,86.904,86.967,938000000.0
2006-02-16 07:10:00,86.957,86.97,86.932,86.95,962500003.0
2006-02-16 07:15:00,86.934,86.973,86.931,86.954,793399995.0
2006-02-16 07:20:00,86.954,86.974,86.921,86.951,953299993.0
2006-02-16 07:25:00,86.957,86.979,86.932,86.943,1142399998.0
2006-02-16 07:30:00,86.958,86.99,86.94,86.985,931599995.0
2006-02-16 07:35:00,86.962,86.989,86.942,86.962,1085999998.0
2006-02-16 07:40:00,86.973,86.99,86.953,86.988,970899997.0
2006-02-16 07:45:00,86.961,86.986,86.927,86.945,1022000007.0
2006-02-16 07:50:00,86.965,86.98,86.912,86.963,875100008.0
2006-02-16 07:55:00,86.981,86.987,86.941,86.949,947900000.0
2006-02-16 08:00:00,86.962,86.962,86.904,86.94,715199999.0
2006-02-16 08:05:00,86.919,86.989,86.898,86.98,899799998.0
2006-02-16 08:10:00,86.972,87.016,86.948,87.013,893499992.0
2006-02-16 08:15:00,87.011,87.011,86.968,86.988,982500001.0
2006-02-16 08:20:00,87.005,87.039,86.969,86.985,910200000.0
2006-02-16 08:25:00,86.96,87.014,86.96,86.985,1012799998.0
2006-02-16 08:30:00,86.989,87.011,86.973,86.998,1184599998.0
2006-02-16 08:35:00,86.977,87.009,86.943,86.989,899500000.0
2006-02-16 08:40:00,86.974,87.014,86.961,87.003,1036800002.0
2006-02-16 08:45:00,87.003,87.042,86.982,87.023,906600005.0
2006-02-16 08:50:00,87.026,87.042,86.998,87.008,789699998.0
2006-02-16 08:55:00,86.993,86.993,86.924,86.968,945899995.0
2006-02-16 09:00:00,86.959,86.962,86.915,86.915,1004400000.0
2006-02-16 09:05:00,86.947,86.95,86.897,86.916,823500004.0
2006-02-16 09:10:00,86.905,86.943,86.876,86.891,621100000.0
2006-02-16 09:15:00,86.879,86.897,86.828,86.828,826500000.0
2006-02-16 09:20:00,86.847,86.885,86.824,86.86,889600001.0
2006-02-16 09:25:00,86.876,86.887,86.828,86.852,979399994.0
2006-02-16 09:30:00,86.857,86.909,86.84,86.89,846799997.0
2006-02-16 09:35:00,86.891,86.964,86.888,86.964,956900003.0
2006-02-16 09:40:00,86.935,86.968,86.914,86.955,719499997.0
2006-02-16 09:45:00,86.951,86.966,86.911,86.947,1118200003.0
2006-02-16 09:50:00,86.956,86.961,86.911,86.941,1108999987.0
2006-02-16 09:55:00,86.928,86.978,86.928,86.962,1173000008.0
2006-02-16 10:00:00,86.936,86.975,86.926,86.975,813499999.0
2006-02-16 10:05:00,86.972,86.986,86.943,86.959,1027499990.0
2006-02-16 10:10:00,86.967,86.967,86.931,86.956,926400001.0
2006-02-16 10:15:00,86.944,86.967,86.934,86.96,788999996.0
2006-02-16 10:20:00,86.95,86.988,86.944,86.944,823800001.0
2006-02-16 10:25:00,86.977,86.991,86.944,86.964,1027399999.0
2006-02-16 10:30:00,86.973,86.994,86.941,86.982,948299990.0
2006-02-16 10:35:00,86.986,87.011,86.955,87.003,877700001.0
2006-02-16 10:40:00,86.993,87.018,86.96,86.967,1140299998.0
2006-02-16 10:45:00,86.961,86.979,86.917,86.948,965799997.0
2006-02-16 10:50:00,86.937,86.949,86.9,86.922,1184099988.0
2006-02-16 10:55:00,86.923,86.951,86.908,86.928,1175799996.0
2006-02-16 11:00:00,86.922,86.955,86.879,86.94,1014600001.0
2006-02-16 11:05:00,86.924,86.97,86.917,86.955,939499999.0
2006-02-16 11:10:00,86.96,87.001,86.948,86.982,1052400001.0
2006-02-16 11:15:00,86.987,87.016,86.966,86.982,856700007.0
2006-02-16 11:20:00,87.008,87.019,86.958,86.96,805700000.0
2006-02-16 11:25:00,86.96,86.997,86.949,86.983,699999996.0
2006-02-16 11:30:00,86.975,86.992,86.937,86.975,787199998.0
2006-02-16 11:35:00,86.991,87.008,86.974,86.981,1141799996.0
2006-02-16 11:40:00,86.968,87.015,86.949,86.971,1057299997.0
2006-02-16 11:45:00,86.983,87.021,86.958,87.017,1005699996.0
2006-02-16 11:50:00,87.02,87.041,86.973,86.999,1079599995.0
2006-02-16 11:55:00,86.999,87.04,86.976,87.017,888199996.0
2006-02-16 12:00:00,87.033,87.046,87.008,87.043,922300001.0
2006-02-16 12:05:00,87.028,87.077,87.002,87.058,932300003.0
2006-02-16 12:10:00,87.05,87.081,87.017,87.034,917800003.0
2006-02-16 12:15:00,87.029,87.043,86.996,87.014,985200001.0
2006-02-16 12:20:00,87.015,87.059,87.002,87.038,984599994.0
2006-02-16 12:25:00,87.04,87.059,87.004,87.042,1434299997.0
2006-02-16 12:30:00,87.038,87.086,87.025,87.07,922100000.0
2006-02-16 12:35:00,87.062,87.086,87.028,87.072,1004199996.0
2006-02-16 12:40:00,87.065,87.085,87.012,87.025,1033799997.0
2006-02-16 12:45:00,87.048,87.048,86.958,87.023,952799999.0
2006-02-16 12:50:00,86.995,87.029,86.978,87.015,1001600005.0
2006-02-16 12:55:00,87.004,87.042,86.993,87.018,654799996.0
2006-02-16 13:00:00,87.007,87.048,86.941,86.953,1210599993.0
2006-02-16 13:05:00,86.94,87.009,86.919,86.994,1066299989.0
2006-02-16 13:10:00,86.992,87.058,86.992,87.028,942300002.0
2006-02-16 13:15:00,87.043,87.048,87.002,87.016,998500002.0
2006-02-16 13:20:00,87.023,87.023,86.979,86.982,957199998.0
2006-02-16 13:25:00,86.997,87.037,86.976,87.037,979799999.0
2006-02-16 13:30:00,87.03,87.039,86.975,86.975,936099994.0
2006-02-16 13:35:00,86.974,87.019,86.958,87.009,931899994.0
2006-02-16 13:40:00,86.996,87.069,86.996,87.056,1110899988.0
2006-02-16 13:45:00,87.03,87.057,87.001,87.031,1001499998.0
2006-02-16 13:50:00,87.017,87.073,87.017,87.055,795999997.0
2006-02-16 13:55:00,87.045,87.055,86.982,87.012,751700000.0
2006-02-16 14:00:00,87.009,87.039,86.989,87.006,879599996.0
2006-02-16 14:05:00,87.013,87.024,86.947,86.947,877399998.0
2006-02-16 14:10:00,86.962,87.007,86.962,86.982,883199993.0
2006-02-16 14:15:00,86.992,87.043,86.981,87.015,918499998.0
2006-02-16 14:20:00,87.015,87.04,86.987,87.035,747500004.0
2006-02-16 14:25:00,87.018,87.068,87.009,87.027,857399994.0
2006-02-16 14:30:00,87.02,87.035,86.976,86.987,984799998.0
2006-02-16 14:35:00,86.989,87.036,86.959,86.978,812299996.0
2006-02-16 14:40:00,86.962,86.989,86.901,86.94,995900004.0
2006-02-16 14:45:00,86.949,87.008,86.936,86.975,796700000.0
2006-02-16 14:50:00,86.968,87.015,86.96,87.008,733599994.0
2006-02-16 14:55:00,86.99,87.041,86.99,87.016,742400002.0
2006-02-16 15:00:00,86.999,87.06,86.996,87.038,904600003.0
2006-02-16 15:05:00,87.042,87.065,86.974,87.008,1455799997.0
2006-02-16 15:10:00,87.016,87.055,86.998,87.055,995600003.0
2006-02-16 15:15:00,87.067,87.075,87.005,87.032,863399997.0
2006-02-16 15:20:00,87.053,87.109,87.022,87.101,906899998.0
2006-02-16 15:25:00,87.103,87.113,87.066,87.105,1119300001.0
2006-02-16 15:30:00,87.088,87.143,87.065,87.13,738500001.0
2006-02-16 15:35:00,87.094,87.163,87.094,87.149,950599995.0
2006-02-16 15:40:00,87.145,87.145,87.052,87.108,1077699991.0
2006-02-16 15:45:00,87.102,87.132,87.081,87.117,1056699998.0
2006-02-16 15:50:00,87.101,87.115,87.042,87.061,799299998.0
2006-02-16 15:55:00,87.031,87.071,87.017,87.037,927199995.0
2006-02-16 16:00:00,87.036,87.068,87.019,87.03,934000004.0
2006-02-16 16:05:00,87.053,87.059,87.015,87.04,825799996.0
2006-02-16 16:10:00,87.027,87.047,86.999,87.018,693700002.0
2006-02-16 16:15:00,87.027,87.044,86.999,87.014,833799996.0
2006-02-16 16:20:00,87.021,87.084,87.018,87.075,1042100002.0
2006-02-16 16:25:00,87.067,87.09,87.036,87.036,961300003.0
2006-02-16 16:30:00,87.043,87.069,87.014,87.033,981800002.0
2006-02-16 16:35:00,87.047,87.058,87.016,87.033,844800001.0
2006-02-16 16:40:00,87.03,87.04,86.978,87.02,984799995.0
2006-02-16 16:45:00,87.002,87.022,86.958,86.968,1042100006.0
2006-02-16 16:50:00,86.994,87.043,86.976,87.036,950499998.0
2006-02-16 16:55:00,87.038,87.057,86.97,86.985,978600003.0
2006-02-16 17:00:00,87.002,87.023,86.96,86.994,996899998.0
2006-02-16 17:05:00,86.983,86.998,86.96,86.96,909700001.0
2006-02-16 17:10:00,87.006,87.027,86.94,86.969,756999998.0
2006-02-16 17:15:00,86.974,86.996,86.946,86.946,953499996.0
2006-02-16 17:20:00,86.958,86.958,86.864,86.886,1071099998.0
2006-02-16 17:25:00,86.876,86.932,86.867,86.886,983899996.0
2006-02-16 17:30:00,86.893,86.928,86.873,86.901,865400003.0
2006-02-16 17:35:00,86.908,86.925,86.841,86.85,928000004.0
2006-02-16 17:40:00,86.836,86.861,86.788,86.818,799099996.0
2006-02-16 17:45:00,86.81,86.876,86.787,86.867,917000001.0
2006-02-16 17:50:00,86.864,86.965,86.864,86.964,1058400007.0
2006-02-16 17:55:00,86.933,86.954,86.859,86.871,952599997.0
2006-02-16 18:00:00,86.822,87.08,86.822,86.856,6722399977.0
2006-02-16 18:05:00,86.866,86.952,86.844,86.928,9217900002.0
2006-02-16 18:10:00,86.909,86.938,86.861,86.884,6914399973.0
2006-02-16 18:15:00,87.0,87.04,86.856,86.904,7311100001.0
2006-02-16 18:20:00,86.901,87.09,86.895,86.935,8354399975.0
2006-02-16 18:25:00,87.05,87.1,86.868,86.902,6769400016.0
2006-02-16 18:30:00,86.896,86.944,86.878,86.939,6983999979.0
2006-02-16 18:35:00,86.952,86.979,86.933,86.943,5557699995.0
2006-02-16 18:40:00,86.925,86.965,86.919,86.95,4052399997.0
2006-02-16 18:45:00,86.953,86.986,86.915,86.951,3837599998.0
2006-02-16 18:50:00,86.96,86.991,86.927,86.971,4172299990.0
2006-02-16 18:55:00,86.985,87.001,86.925,86.929,4334599994.0
2006-02-16 19:00:00,86.926,87.017,86.903,86.98,3070399994.0
2006-02-16 19:05:00,86.971,87.008,86.95,86.983,3579900000.0
2006-02-16 19:10:00,86.994,87.006,86.948,86.972,2080900001.0
2006-02-16 19:15:00,86.994,87.064,86.975,87.044,2573900005.0
2006-02-16 19:20:00,87.035,87.059,86.983,87.014,3082899980.0
2006-02-16 19:25:00,87.016,87.056,87.0,87.037,4674199985.0
2006-02-16 19:30:00,87.053,87.115,87.018,87.095,3567899993.0
2006-02-16 19:35:00,87.1,87.11,87.067,87.09,3491600000.0
2006-02-16 19:40:00,87.064,87.097,87.043,87.054,2715300006.0
2006-02-16 19:45:00,87.07,87.087,87.021,87.032,2548899999.0
2006-02-16 19:50:00,87.055,87.06,87.009,87.038,2751300003.0
2006-02-16 19:55:00,87.043,87.068,87.007,87.046,2713399981.0
2006-02-16 20:00:00,87.064,87.073,86.979,87.05,2266699995.0
2006-02-16 20:05:00,87.047,87.09,86.997,87.051,3115799995.0
2006-02-16 20:10:00,87.055,87.095,87.027,87.041,4279199986.0
2006-02-16 20:15:00,87.05,87.129,87.036,87.102,2414999989.0
2006-02-16 20:20:00,87.125,87.149,87.105,87.11,2879400011.0
2006-02-16 20:25:00,87.107,87.13,87.07,87.097,3873099985.0
2006-02-16 20:30:00,87.101,87.118,87.078,87.081,4838199996.0
2006-02-16 20:35:00,87.088,87.105,87.042,87.082,3016999980.0
2006-02-16 20:40:00,87.068,87.092,87.051,87.071,5393400002.0
2006-02-16 20:45:00,87.071,87.083,87.048,87.068,3483199992.0
2006-02-16 20:50:00,87.064,87.087,87.024,87.038,3834399983.0
2006-02-16 20:55:00,87.039,87.07,87.028,87.041,5021099989.0
2006-02-16 21:00:00,87.052,87.077,87.013,87.036,3601099974.0
2006-02-16 21:05:00,87.031,87.053,86.964,87.021,3139800002.0
2006-02-16 21:10:00,87.024,87.034,86.971,86.985,2759399983.0
2006-02-16 21:15:00,86.964,87.002,86.923,86.941,4030299988.0
2006-02-16 21:20:00,86.943,86.981,86.89,86.965,4590499995.0
2006-02-16 21:25:00,86.967,87.048,86.948,87.036,3166700001.0
2006-02-16 21:30:00,87.013,87.05,86.994,86.999,2076599989.0
2006-02-16 21:35:00,87.003,87.032,86.968,86.982,1853499997.0
2006-02-16 21:40:00,86.975,87.016,86.975,86.996,2496699998.0
2006-02-16 21:45:00,87.003,87.035,86.97,87.023,2075800002.0
2006-02-16 21:50:00,87.006,87.036,86.982,87.036,1555400008.0
2006-02-16 21:55:00,87.033,87.044,86.978,86.978,1249399999.0
2006-02-16 22:00:00,86.988,87.022,86.971,87.003,2677699988.0
2006-02-16 22:05:00,87.017,87.04,87.001,87.021,1156700001.0
2006-02-16 22:10:00,87.025,87.038,86.984,86.984,1587799999.0
2006-02-16 22:15:00,86.985,87.029,86.985,87.018,1618999989.0
2006-02-16 22:20:00,86.989,87.013,86.938,86.953,1795699991.0
2006-02-16 22:25:00,86.952,86.992,86.935,86.959,1726499996.0
2006-02-16 22:30:00,86.947,86.983,86.919,86.934,2175299998.0
2006-02-16 22:35:00,86.956,86.986,86.923,86.952,1196099997.0
2006-02-16 22:40:00,86.946,86.997,86.942,86.978,1361000001.0
2006-02-16 22:45:00,86.983,86.996,86.887,86.925,1460399996.0
2006-02-16 22:50:00,86.902,86.949,86.853,86.88,1371699997.0
2006-02-16 22:55:00,86.867,86.948,86.837,86.838,1623099995.0
2006-02-16 23:00:00,86.922,86.926,86.849,86.899,982899991.0
2006-02-16 23:05:00,86.898,86.921,86.851,86.9,952500001.0
2006-02-16 23:10:00,86.906,86.906,86.828,86.839,1332899987.0
2006-02-16 23:15:00,86.833,86.857,86.8,86.843,1079100001.0
2006-02-16 23:20:00,86.84,86.848,86.798,86.838,1128499987.0
2006-02-16 23:25:00,86.833,86.84,86.793,86.815,881099993.0
2006-02-16 23:30:00,86.822,86.875,86.78,86.86,909199993.0
2006-02-16 23:35:00,86.867,86.905,86.825,86.872,942099998.0
2006-02-16 23:40:00,86.871,86.898,86.841,86.869,1082200006.0
2006-02-16 23:45:00,86.882,86.901,86.856,86.878,919499993.0
2006-02-16 23:50:00,86.886,86.888,86.836,86.85,704199995.0
2006-02-16 23:55:00,86.852,86.886,86.837,86.84,882799999.0
2006-02-17 00:00:00,86.865,86.944,86.85,86.885,897099995.0
2006-02-17 00:05:00,86.892,86.932,86.867,86.891,894600002.0
2006-02-17 00:10:00,86.873,86.932,86.858,86.875,1323799991.0
2006-02-17 00:15:00,86.886,86.929,86.858,86.866,998399998.0
2006-02-17 00:20:00,86.855,86.923,86.854,86.92,1106000004.0
2006-02-17 00:25:00,86.885,86.926,86.855,86.878,973299995.0
2006-02-17 00:30:00,86.889,86.924,86.859,86.876,863800001.0
2006-02-17 00:35:00,86.914,86.914,86.852,86.877,871699998.0
2006-02-17 00:40:00,86.897,86.923,86.854,86.874,1159699992.0
2006-02-17 00:45:00,86.88,86.934,86.875,86.883,1111499996.0
2006-02-17 00:50:00,86.917,86.921,86.863,86.905,769399999.0
2006-02-17 00:55:00,86.896,86.92,86.881,86.905,1029699999.0
2006-02-17 01:00:00,86.889,86.915,86.87,86.881,792000001.0
2006-02-17 01:05:00,86.887,86.927,86.864,86.915,863199993.0
2006-02-17 01:10:00,86.927,86.946,86.903,86.943,835600000.0
2006-02-17 01:15:00,86.94,86.962,86.919,86.953,896299999.0
2006-02-17 01:20:00,86.923,86.949,86.886,86.92,780299999.0
2006-02-17 01:25:00,86.907,86.935,86.891,86.925,976200004.0
2006-02-17 01:30:00,86.909,87.061,86.9,87.049,1207799989.0
2006-02-17 01:35:00,87.038,87.092,87.008,87.054,749400001.0
2006-02-17 01:40:00,87.06,87.084,87.029,87.076,945499999.0
2006-02-17 01:45:00,87.082,87.091,87.037,87.064,1113499986.0
2006-02-17 01:50:00,87.072,87.101,86.99,86.99,757300000.0
2006-02-17 01:55:00,86.997,87.096,86.978,87.066,1018899992.0
2006-02-17 02:00:00,87.069,87.107,87.017,87.079,1131600000.0
2006-02-17 02:05:00,87.07,87.154,87.061,87.089,1228199999.0
2006-02-17 02:10:00,87.075,87.115,87.033,87.068,975699996.0
2006-02-17 02:15:00,87.083,87.109,87.056,87.081,1175599999.0
2006-02-17 02:20:00,87.079,87.117,87.065,87.099,923899998.0
2006-02-17 02:25:00,87.106,87.142,87.094,87.116,1016200001.0
2006-02-17 02:30:00,87.131,87.137,87.104,87.13,911399996.0
2006-02-17 02:35:00,87.127,87.163,87.099,87.099,1124199997.0
2006-02-17 02:40:00,87.126,87.172,87.099,87.148,845700001.0
2006-02-17 02:45:00,87.155,87.191,87.12,87.19,1034199986.0
2006-02-17 02:50:00,87.195,87.273,87.166,87.209,1025100004.0
2006-02-17 02:55:00,87.24,87.284,87.21,87.272,987599992.0
2006-02-17 03:00:00,87.244,87.279,87.22,87.24,910499999.0
2006-02-17 03:05:00,87.233,87.3,87.227,87.285,1018199998.0
2006-02-17 03:10:00,87.312,87.355,87.268,87.282,858900004.0
2006-02-17 03:15:00,87.282,87.305,87.237,87.237,988799998.0
2006-02-17 03:20:00,87.236,87.282,87.185,87.282,863399998.0
2006-02-17 03:25:00,87.299,87.345,87.258,87.275,1003900000.0
2006-02-17 03:30:00,87.291,87.342,87.257,87.285,1049899990.0
2006-02-17 03:35:00,87.294,87.34,87.263,87.297,1037700001.0
2006-02-17 03:40:00,87.293,87.319,87.241,87.3,1064000000.0
2006-02-17 03:45:00,87.31,87.323,87.24,87.251,943300000.0
2006-02-17 03:50:00,87.225,87.298,87.213,87.289,719899998.0
2006-02-17 03:55:00,87.291,87.305,87.211,87.293,928400003.0
2006-02-17 04:00:00,87.291,87.363,87.291,87.348,1047999997.0
2006-02-17 04:05:00,87.36,87.378,87.292,87.323,1005299992.0
2006-02-17 04:10:00,87.315,87.337,87.284,87.301,756500002.0
2006-02-17 04:15:00,87.305,87.31,87.24,87.291,1122100000.0
2006-02-17 04:20:00,87.289,87.366,87.273,87.331,515700003.0
2006-02-17 04:25:00,87.342,87.376,87.314,87.368,772199998.0
2006-02-17 04:30:00,87.358,87.385,87.336,87.336,1176000003.0
2006-02-17 04:35:00,87.359,87.46,87.334,87.419,853299996.0
2006-02-17 04:40:00,87.42,87.444,87.357,87.376,973800004.0
2006-02-17 04:45:00,87.357,87.388,87.344,87.367,828200000.0
2006-02-17 04:50:00,87.354,87.387,87.342,87.368,1115299996.0
2006-02-17 04:55:00,87.34,87.368,87.318,87.362,738999999.0
2006-02-17 05:00:00,87.368,87.368,87.286,87.314,973899993.0
2006-02-17 05:05:00,87.292,87.329,87.269,87.328,1090800005.0
2006-02-17 05:10:00,87.314,87.353,87.294,87.298,970099998.0
2006-02-17 05:15:00,87.313,87.328,87.281,87.29,758900004.0
2006-02-17 05:20:00,87.295,87.323,87.25,87.275,1094299997.0
2006-02-17 05:25:00,87.245,87.268,87.183,87.199,1064199999.0
2006-02-17 05:30:00,87.205,87.231,87.147,87.191,959099999.0
2006-02-17 05:35:00,87.172,87.205,87.158,87.164,995600001.0
2006-02-17 05:40:00,87.175,87.246,87.154,87.237,976100003.0
2006-02-17 05:45:00,87.222,87.24,87.161,87.161,899399998.0
2006-02-17 05:50:00,87.192,87.21,87.157,87.183,683699998.0
2006-02-17 05:55:00,87.172,87.215,87.165,87.172,811500001.0
2006-02-17 06:00:00,87.19,87.196,87.155,87.172,947700000.0
2006-02-17 06:05:00,87.185,87.189,87.148,87.179,985299993.0
2006-02-17 06:10:00,87.179,87.189,87.137,87.157,916500002.0
2006-02-17 06:15:00,87.15,87.184,87.146,87.155,1164899997.0
2006-02-17 06:20:00,87.174,87.185,87.141,87.146,1129299990.0
2006-02-17 06:25:00,87.171,87.188,87.139,87.161,998199998.0
2006-02-17 06:30:00,87.182,87.215,87.158,87.191,960100000.0
2006-02-17 06:35:00,87.205,87.212,87.177,87.212,1139800001.0
2006-02-17 06:40:00,87.22,87.226,87.181,87.192,981399996.0
2006-02-17 06:45:00,87.195,87.231,87.195,87.225,849699996.0
2006-02-17 06:50:00,87.216,87.25,87.195,87.23,954099998.0
2006-02-17 06:55:00,87.225,87.246,87.204,87.235,895499990.0
2006-02-17 07:00:00,87.221,87.24,87.192,87.215,936599994.0
2006-02-17 07:05:00,87.213,87.239,87.178,87.22,751999994.0
2006-02-17 07:10:00,87.237,87.237,87.187,87.221,914299998.0
2006-02-17 07:15:00,87.211,87.247,87.183,87.247,1012699996.0
2006-02-17 07:20:00,87.239,87.239,87.185,87.222,891800002.0
2006-02-17 07:25:00,87.196,87.213,87.158,87.16,962799998.0
2006-02-17 07:30:00,87.16,87.191,87.126,87.145,1033799992.0
2006-02-17 07:35:00,87.14,87.153,87.112,87.125,1189499995.0
2006-02-17 07:40:00,87.105,87.165,87.104,87.16,696399996.0
2006-02-17 07:45:00,87.142,87.18,87.133,87.136,1090100002.0
2006-02-17 07:50:00,87.147,87.165,87.08,87.134,846599997.0
2006-02-17 07:55:00,87.136,87.166,87.115,87.126,1000599994.0
2006-02-17 08:00:00,87.137,87.19,87.126,87.162,828999997.0
2006-02-17 08:05:00,87.158,87.163,87.085,87.104,941600005.0
2006-02-17 08:10:00,87.088,87.179,87.076,87.157,857200000.0
2006-02-17 08:15:00,87.162,87.2,87.141,87.141,760600000.0
2006-02-17 08:20:00,87.132,87.15,87.072,87.102,764300000.0
2006-02-17 08:25:00,87.109,87.187,87.086,87.174,924099995.0
2006-02-17 08:30:00,87.168,87.201,87.158,87.173,1049699998.0
2006-02-17 08:35:00,87.203,87.221,87.179,87.191,885199994.0
2006-02-17 08:40:00,87.183,87.214,87.174,87.188,945300000.0
2006-02-17 08:45:00,87.188,87.192,87.137,87.169,892999994.0
2006-02-17 08:50:00,87.161,87.161,87.103,87.114,852599991.0
2006-02-17 08:55:00,87.105,87.158,87.105,87.137,794599999.0
2006-02-17 09:00:00,87.112,87.179,87.096,87.096,1005999999.0
2006-02-17 09:05:00,87.105,87.17,87.092,87.158,980399993.0
2006-02-17 09:10:00,87.162,87.162,87.105,87.113,762999999.0
2006-02-17 09:15:00,87.11,87.129,86.979,87.005,972899994.0
2006-02-17 09:20:00,87.046,87.07,87.012,87.014,742299994.0
2006-02-17 09:25:00,87.025,87.042,86.929,86.932,840899991.0
2006-02-17 09:30:00,86.95,86.982,86.915,86.962,806099995.0
2006-02-17 09:35:00,86.977,86.996,86.961,86.982,756200002.0
2006-02-17 09:40:00,86.994,87.009,86.933,86.951,864900004.0
2006-02-17 09:45:00,86.946,86.978,86.912,86.968,910999993.0
2006-02-17 09:50:00,86.968,86.984,86.9,86.9,889299999.0
2006-02-17 09:55:00,86.884,86.931,86.871,86.901,1030399995.0
2006-02-17 10:00:00,86.905,86.909,86.854,86.873,597500003.0
2006-02-17 10:05:00,86.863,86.934,86.838,86.913,998099995.0
2006-02-17 10:10:00,86.941,86.984,86.919,86.954,884700006.0
2006-02-17 10:15:00,86.942,86.97,86.915,86.944,746100002.0
2006-02-17 10:20:00,86.944,86.992,86.923,86.955,855199997.0
2006-02-17 10:25:00,86.994,87.056,86.972,87.041,820199999.0
2006-02-17 10:30:00,87.02,87.093,87.01,87.072,993599997.0
2006-02-17 10:35:00,87.07,87.081,87.03,87.054,988500001.0
2006-02-17 10:40:00,87.057,87.079,87.017,87.073,1091700000.0
2006-02-17 10:45:00,87.053,87.07,86.991,87.023,986400007.0
2006-02-17 10:50:00,87.043,87.05,86.955,86.976,839199990.0
2006-02-17 10:55:00,86.995,87.064,86.983,87.051,882799999.0
2006-02-17 11:00:00,87.097,87.196,87.073,87.153,974600006.0
2006-02-17 11:05:00,87.159,87.215,87.159,87.196,904900001.0
2006-02-17 11:10:00,87.181,87.231,87.177,87.204,1158899992.0
2006-02-17 11:15:00,87.183,87.206,87.107,87.12,894399994.0
2006-02-17 11:20:00,87.132,87.174,87.102,87.153,1018800000.0
2006-02-17 11:25:00,87.149,87.173,87.134,87.158,848100001.0
2006-02-17 11:30:00,87.162,87.162,87.11,87.145,964199997.0
2006-02-17 11:35:00,87.135,87.148,87.107,87.125,876599998.0
2006-02-17 11:40:00,87.113,87.171,87.088,87.139,813599998.0
2006-02-17 11:45:00,87.143,87.143,87.068,87.11,1174400003.0
2006-02-17 11:50:00,87.093,87.133,87.077,87.101,1270200001.0
2006-02-17 11:55:00,87.12,87.124,87.057,87.076,894299999.0
2006-02-17 12:00:00,87.066,87.1,87.049,87.087,931399999.0
2006-02-17 12:05:00,87.067,87.116,87.013,87.116,945699999.0
2006-02-17 12:10:00,87.113,87.158,87.108,87.126,735699998.0
2006-02-17 12:15:00,87.125,87.16,87.102,87.127,932599999.0
2006-02-17 12:20:00,87.105,87.14,87.09,87.113,1078399993.0
2006-02-17 12:25:00,87.11,87.13,87.071,87.122,1037300003.0
2006-02-17 12:30:00,87.117,87.147,87.085,87.113,1169399991.0
2006-02-17 12:35:00,87.112,87.134,87.058,87.061,896099999.0
2006-02-17 12:40:00,87.071,87.11,87.06,87.088,939699993.0
2006-02-17 12:45:00,87.13,87.152,87.041,87.085,786099994.0
2006-02-17 12:50:00,87.073,87.092,87.003,87.003,875499993.0
2006-02-17 12:55:00,87.018,87.037,86.997,87.024,952999991.0
2006-02-17 13:00:00,87.036,87.048,86.959,87.001,1139799995.0
2006-02-17 13:05:00,87.01,87.098,86.988,87.062,1062600001.0
2006-02-17 13:10:00,87.088,87.093,87.032,87.057,1088499999.0
2006-02-17 13:15:00,87.066,87.137,87.066,87.131,1124099997.0
2006-02-17 13:20:00,87.136,87.17,87.112,87.17,932000002.0
2006-02-17 13:25:00,87.177,87.201,87.155,87.18,918200000.0
2006-02-17 13:30:00,87.182,87.253,87.166,87.253,921699996.0
2006-02-17 13:35:00,87.25,87.281,87.239,87.272,1254200003.0
2006-02-17 13:40:00,87.252,87.284,87.237,87.249,1220599990.0
2006-02-17 13:45:00,87.246,87.268,87.191,87.201,1147699992.0
2006-02-17 13:50:00,87.172,87.212,87.167,87.186,909900001.0
2006-02-17 13:55:00,87.195,87.229,87.177,87.189,1052200001.0
2006-02-17 14:00:00,87.165,87.224,87.146,87.222,771300001.0
2006-02-17 14:05:00,87.219,87.25,87.193,87.225,943099997.0
2006-02-17 14:10:00,87.219,87.276,87.212,87.266,996600000.0
2006-02-17 14:15:00,87.25,87.306,87.23,87.306,1198400009.0
2006-02-17 14:20:00,87.293,87.331,87.267,87.316,845399996.0
2006-02-17 14:25:00,87.319,87.338,87.288,87.308,744299997.0
2006-02-17 14:30:00,87.302,87.315,87.263,87.295,848499999.0
2006-02-17 14:35:00,87.279,87.304,87.25,87.287,796799993.0
2006-02-17 14:40:00,87.273,87.3,87.231,87.275,906699997.0
2006-02-17 14:45:00,87.283,87.29,87.233,87.254,812399998.0
2006-02-17 14:50:00,87.237,87.294,87.228,87.292,978800003.0
2006-02-17 14:55:00,87.277,87.44,87.275,87.434,684499998.0
2006-02-17 15:00:00,87.423,87.43,87.321,87.321,1183700001.0
2006-02-17 15:05:00,87.333,87.336,87.216,87.236,1041799996.0
2006-02-17 15:10:00,87.245,87.317,87.232,87.281,1064899999.0
2006-02-17 15:15:00,87.3,87.328,87.281,87.327,943499995.0
2006-02-17 15:20:00,87.335,87.342,87.266,87.282,781299999.0
2006-02-17 15:25:00,87.282,87.312,87.25,87.268,1002400002.0
2006-02-17 15:30:00,87.245,87.338,87.222,87.29,801999999.0
2006-02-17 15:35:00,87.287,87.327,87.269,87.271,783900005.0
2006-02-17 15:40:00,87.266,87.307,87.222,87.228,1006799999.0
2006-02-17 15:45:00,87.264,87.264,87.169,87.19,1278099997.0
2006-02-17 15:50:00,87.202,87.215,87.164,87.195,846400002.0
2006-02-17 15:55:00,87.186,87.253,87.185,87.237,996300003.0
2006-02-17 16:00:00,87.218,87.249,87.183,87.22,727400001.0
2006-02-17 16:05:00,87.216,87.264,87.208,87.238,946699998.0
2006-02-17 16:10:00,87.259,87.301,87.226,87.253,847999999.0
2006-02-17 16:15:00,87.264,87.303,87.219,87.242,875099997.0
2006-02-17 16:20:00,87.239,87.266,87.204,87.217,964499997.0
2006-02-17 16:25:00,87.206,87.296,87.189,87.292,1025600006.0
2006-02-17 16:30:00,87.273,87.334,87.272,87.321,918099993.0
2006-02-17 16:35:00,87.314,87.332,87.243,87.243,963499995.0
2006-02-17 16:40:00,87.266,87.297,87.219,87.219,1020599998.0
2006-02-17 16:45:00,87.198,87.267,87.157,87.174,1023600000.0
2006-02-17 16:50:00,87.175,87.237,87.158,87.204,1147799996.0
2006-02-17 16:55:00,87.177,87.239,87.163,87.235,852999998.0
2006-02-17 17:00:00,87.223,87.246,87.144,87.183,1055199998.0
2006-02-17 17:05:00,87.168,87.319,87.163,87.307,674400001.0
2006-02-17 17:10:00,87.286,87.303,87.251,87.275,841300005.0
2006-02-17 17:15:00,87.28,87.317,87.24,87.268,937199991.0
2006-02-17 17:20:00,87.307,87.313,87.212,87.257,837600000.0
2006-02-17 17:25:00,87.249,87.319,87.231,87.313,945899998.0
2006-02-17 17:30:00,87.29,87.321,87.218,87.273,929799997.0
2006-02-17 17:35:00,87.286,87.328,87.208,87.252,1008699995.0
2006-02-17 17:40:00,87.258,87.261,87.187,87.225,870400004.0
2006-02-17 17:45:00,87.2,87.259,87.2,87.236,752199998.0
2006-02-17 17:50:00,87.243,87.326,87.242,87.313,1114599993.0
2006-02-17 17:55:00,87.304,87.386,87.293,87.386,1029899993.0
2006-02-17 18:00:00,87.351,87.46,87.351,87.397,6388299994.0
2006-02-17 18:05:00,87.403,87.453,87.385,87.389,9152000010.0
2006-02-17 18:10:00,87.373,87.429,87.355,87.378,6839399978.0
2006-02-17 18:15:00,87.364,87.46,87.325,87.339,6372099962.0
2006-02-17 18:20:00,87.352,87.47,87.301,87.381,8043199971.0
2006-02-17 18:25:00,87.45,87.5,87.356,87.382,6737899986.0
2006-02-17 18:30:00,87.352,87.385,87.32,87.365,6875499999.0
2006-02-17 18:35:00,87.36,87.391,87.337,87.361,5567399977.0
2006-02-17 18:40:00,87.353,87.368,87.305,87.325,4332799983.0
2006-02-17 18:45:00,87.336,87.416,87.321,87.393,3860799994.0
2006-02-17 18:50:00,87.394,87.422,87.338,87.415,4058399992.0
2006-02-17 18:55:00,87.387,87.437,87.344,87.417,3882599984.0
2006-02-17 19:00:00,87.391,87.417,87.334,87.409,2807399995.0
2006-02-17 19:05:00,87.411,87.417,87.366,87.374,3514499990.0
2006-02-17 19:10:00,87.374,87.418,87.358,87.367,1948999996.0
2006-02-17 19:15:00,87.382,87.397,87.343,87.397,2865300000.0
2006-02-17 19:20:00,87.404,87.436,87.338,87.375,2967999997.0
2006-02-17 19:25:00,87.375,87.413,87.309,87.381,4291799988.0
2006-02-17 19:30:00,87.384,87.435,87.329,87.361,3405599992.0
2006-02-17 19:35:00,87.36,87.392,87.295,87.343,3254599999.0
2006-02-17 19:40:00,87.323,87.343,87.287,87.297,2815799985.0
2006-02-17 19:45:00,87.302,87.328,87.259,87.296,2174300005.0
2006-02-17 19:50:00,87.307,87.327,87.239,87.271,2564999983.0
2006-02-17 19:55:00,87.299,87.299,87.218,87.223,2850100000.0
2006-02-17 20:00:00,87.239,87.277,87.205,87.277,2346000000.0
2006-02-17 20:05:00,87.279,87.3,87.246,87.27,2985299992.0
2006-02-17 20:10:00,87.259,87.277,87.176,87.204,4053299987.0
2006-02-17 20:15:00,87.19,87.229,87.177,87.197,2365999986.0
2006-02-17 20:20:00,87.199,87.278,87.179,87.248,3051999994.0
2006-02-17 20:25:00,87.235,87.299,87.169,87.267,3974100001.0
2006-02-17 20:30:00,87.265,87.304,87.234,87.235,5114599985.0
2006-02-17 20:35:00,87.261,87.316,87.247,87.298,3358100004.0
2006-02-17 20:40:00,87.281,87.3,87.234,87.235,5317100000.0
2006-02-17 20:45:00,87.255,87.266,87.215,87.224,3546899979.0
2006-02-17 20:50:00,87.241,87.3,87.205,87.289,3376099975.0
2006-02-17 20:55:00,87.275,87.315,87.257,87.285,5328500000.0
2006-02-17 21:00:00,87.285,87.317,87.254,87.304,3673699988.0
2006-02-17 21:05:00,87.269,87.314,87.257,87.283,3205299999.0
2006-02-17 21:10:00,87.295,87.3,87.254,87.3,2713700001.0
2006-02-17 21:15:00,87.278,87.325,87.27,87.295,3954999999.0
2006-02-17 21:20:00,87.303,87.357,87.265,87.321,4540400000.0
2006-02-17 21:25:00,87.312,87.338,87.281,87.286,3021899987.0
2006-02-17 21:30:00,87.269,87.308,87.26,87.305,1884799997.0
2006-02-17 21:35:00,87.303,87.317,87.277,87.287,1948099990.0
2006-02-17 21:40:00,87.288,87.31,87.266,87.294,2483799994.0
2006-02-17 21:45:00,87.264,87.29,87.237,87.273,2041799999.0
2006-02-17 21:50:00,87.273,87.34,87.256,87.34,1472899993.0
2006-02-17 21:55:00,87.324,87.355,87.311,87.321,1539399994.0
2006-02-17 22:00:00,87.32,87.358,87.303,87.34,3057099996.0
2006-02-17 22:05:00,87.333,87.368,87.319,87.34,943299995.0
2006-02-17 22:10:00,87.354,87.369,87.321,87.321,1788000003.0
2006-02-17 22:15:00,87.322,87.354,87.313,87.345,1997599990.0
2006-02-17 22:20:00,87.334,87.372,87.332,87.354,1464000000.0
2006-02-17 22:25:00,87.352,87.356,87.303,87.328,2113099992.0
2006-02-17 22:30:00,87.347,87.365,87.314,87.347,2165700000.0
2006-02-17 22:35:00,87.339,87.37,87.311,87.312,1369499996.0
2006-02-17 22:40:00,87.315,87.357,87.309,87.31,1259999997.0
2006-02-17 22:45:00,87.33,87.341,87.264,87.302,1529799987.0
2006-02-17 22:50:00,87.328,87.369,87.297,87.336,1452000000.0
2006-02-17 22:55:00,87.346,87.35,87.252,87.259,1677000005.0
2006-02-17 23:00:00,87.347,87.347,87.244,87.308,1217499993.0
2006-02-17 23:05:00,87.305,87.33,87.291,87.318,1012599993.0
2006-02-17 23:10:00,87.319,87.335,87.306,87.325,1036600001.0
2006-02-17 23:15:00,87.309,87.335,87.295,87.328,1019699997.0
2006-02-17 23:20:00,87.33,87.335,87.285,87.335,1221199993.0
2006-02-17 23:25:00,87.325,87.33,87.29,87.313,851400002.0
2006-02-17 23:30:00,87.307,87.335,87.29,87.302,1198999997.0
2006-02-17 23:35:00,87.325,87.335,87.25,87.325,932300006.0
2006-02-17 23:40:00,87.323,87.333,87.296,87.325,1024100000.0
2006-02-17 23:45:00,87.306,87.33,87.295,87.325,868499996.0
2006-02-17 23:50:00,87.302,87.33,87.283,87.31,738399995.0
2006-02-17 23:55:00,87.318,87.33,87.302,87.32,919199996.0
2006-02-20 00:00:00,87.323,87.383,87.29,87.358,935699998.0
2006-02-20 00:05:00,87.353,87.387,87.33,87.36,1065099995.0
2006-02-20 00:10:00,87.344,87.418,87.323,87.323,1086199993.0
2006-02-20 00:15:00,87.343,87.385,87.323,87.331,921099999.0
2006-02-20 00:20:00,87.33,87.483,87.317,87.44,953999994.0
2006-02-20 00:25:00,87.46,87.466,87.396,87.405,1079499993.0
2006-02-20 00:30:00,87.409,87.439,87.385,87.416,953000000.0
2006-02-20 00:35:00,87.403,87.433,87.361,87.401,1070999995.0
2006-02-20 00:40:00,87.382,87.442,87.357,87.386,1142399993.0
2006-02-20 00:45:00,87.381,87.438,87.361,87.397,768099997.0
2006-02-20 00:50:00,87.437,87.445,87.389,87.395,1053599997.0
2006-02-20 00:55:00,87.401,87.452,87.392,87.42,974600001.0
2006-02-20 01:00:00,87.42,87.429,87.348,87.399,1095099996.0
2006-02-20 01:05:00,87.389,87.408,87.319,87.321,941599994.0
2006-02-20 01:10:00,87.31,87.341,87.303,87.319,987799995.0
2006-02-20 01:15:00,87.293,87.355,87.293,87.344,939900003.0
2006-02-20 01:20:00,87.322,87.359,87.312,87.33,935599998.0
2006-02-20 01:25:00,87.332,87.341,87.28,87.333,953199999.0
2006-02-20 01:30:00,87.335,87.34,87.285,87.301,991299999.0
2006-02-20 01:35:00,87.308,87.337,87.283,87.311,881299999.0
2006-02-20 01:40:00,87.307,87.307,87.26,87.26,1033399999.0
2006-02-20 01:45:00,87.273,87.31,87.259,87.303,1018699999.0
2006-02-20 01:50:00,87.291,87.314,87.253,87.254,823000000.0
2006-02-20 01:55:00,87.259,87.303,87.254,87.268,941699994.0
2006-02-20 02:00:00,87.261,87.278,87.19,87.233,1031399995.0
2006-02-20 02:05:00,87.227,87.27,87.22,87.26,982000003.0
2006-02-20 02:10:00,87.235,87.265,87.221,87.236,929499995.0
2006-02-20 02:15:00,87.243,87.258,87.2,87.235,911800000.0
2006-02-20 02:20:00,87.241,87.258,87.202,87.211,845899996.0
2006-02-20 02:25:00,87.212,87.26,87.194,87.247,947899996.0
2006-02-20 02:30:00,87.245,87.314,87.223,87.292,908899997.0
2006-02-20 02:35:00,87.279,87.333,87.273,87.298,1045599998.0
2006-02-20 02:40:00,87.294,87.322,87.261,87.294,1074400007.0
2006-02-20 02:45:00,87.314,87.33,87.293,87.322,1094299998.0
2006-02-20 02:50:00,87.321,87.353,87.296,87.303,1006199999.0
2006-02-20 02:55:00,87.293,87.323,87.277,87.28,1114000000.0
2006-02-20 03:00:00,87.264,87.301,87.225,87.255,964099997.0
2006-02-20 03:05:00,87.236,87.277,87.236,87.252,1024200001.0
2006-02-20 03:10:00,87.265,87.288,87.229,87.249,975500000.0
2006-02-20 03:15:00,87.257,87.29,87.23,87.236,1016000004.0
2006-02-20 03:20:00,87.25,87.273,87.222,87.242,854699993.0
2006-02-20 03:25:00,87.265,87.282,87.243,87.279,957099996.0
2006-02-20 03:30:00,87.271,87.287,87.206,87.233,1220899999.0
2006-02-20 03:35:00,87.247,87.28,87.236,87.275,896800002.0
2006-02-20 03:40:00,87.259,87.302,87.246,87.295,1115800004.0
2006-02-20 03:45:00,87.3,87.331,87.28,87.314,1013199987.0
2006-02-20 03:50:00,87.303,87.35,87.281,87.329,811100003.0
2006-02-20 03:55:00,87.328,87.341,87.297,87.315,969899996.0
2006-02-20 04:00:00,87.307,87.335,87.289,87.304,773099995.0
2006-02-20 04:05:00,87.327,87.355,87.302,87.333,947400000.0
2006-02-20 04:10:00,87.373,87.373,87.327,87.344,753900002.0
2006-02-20 04:15:00,87.35,87.369,87.309,87.342,1124699995.0
2006-02-20 04:20:00,87.346,87.35,87.272,87.296,707299999.0
2006-02-20 04:25:00,87.299,87.347,87.274,87.332,848299995.0
2006-02-20 04:30:00,87.315,87.359,87.304,87.346,1211199999.0
2006-02-20 04:35:00,87.363,87.37,87.316,87.369,679799999.0
2006-02-20 04:40:00,87.373,87.375,87.312,87.337,1005899999.0
2006-02-20 04:45:00,87.332,87.375,87.32,87.353,803199996.0
2006-02-20 04:50:00,87.356,87.38,87.331,87.362,1263000003.0
2006-02-20 04:55:00,87.367,87.376,87.311,87.329,815099998.0
2006-02-20 05:00:00,87.325,87.325,87.278,87.297,918299997.0
2006-02-20 05:05:00,87.291,87.335,87.268,87.318,1000999995.0
2006-02-20 05:10:00,87.303,87.383,87.303,87.367,1092300000.0
2006-02-20 05:15:00,87.374,87.399,87.345,87.377,1110500003.0
2006-02-20 05:20:00,87.402,87.438,87.386,87.386,989299993.0
2006-02-20 05:25:00,87.392,87.427,87.374,87.424,1091599993.0
2006-02-20 05:30:00,87.43,87.435,87.394,87.411,1156799997.0
2006-02-20 05:35:00,87.416,87.446,87.384,87.437,868099995.0
2006-02-20 05:40:00,87.427,87.473,87.418,87.458,944400005.0
2006-02-20 05:45:00,87.457,87.465,87.426,87.447,967499998.0
2006-02-20 05:50:00,87.465,87.479,87.427,87.445,771599999.0
2006-02-20 05:55:00,87.434,87.462,87.426,87.453,888500000.0
2006-02-20 06:00:00,87.451,87.488,87.431,87.474,1113300008.0
2006-02-20 06:05:00,87.487,87.504,87.457,87.489,1118599989.0
2006-02-20 06:10:00,87.489,87.504,87.452,87.452,988400004.0
2006-02-20 06:15:00,87.456,87.505,87.449,87.492,871300000.0
2006-02-20 06:20:00,87.476,87.516,87.476,87.496,1079299991.0
2006-02-20 06:25:00,87.519,87.526,87.484,87.517,800800004.0
2006-02-20 06:30:00,87.512,87.557,87.495,87.547,757799999.0
2006-02-20 06:35:00,87.545,87.557,87.521,87.527,892299990.0
2006-02-20 06:40:00,87.548,87.56,87.507,87.544,1012399995.0
2006-02-20 06:45:00,87.529,87.551,87.513,87.545,930499998.0
2006-02-20 06:50:00,87.524,87.553,87.507,87.53,885799998.0
2006-02-20 06:55:00,87.525,87.537,87.493,87.509,778499994.0
2006-02-20 07:00:00,87.508,87.561,87.503,87.552,920900013.0
2006-02-20 07:05:00,87.555,87.602,87.539,87.576,741199997.0
2006-02-20 07:10:00,87.573,87.587,87.54,87.56,864699999.0
2006-02-20 07:15:00,87.55,87.567,87.501,87.542,1019799994.0
2006-02-20 07:20:00,87.524,87.56,87.517,87.546,965100001.0
2006-02-20 07:25:00,87.538,87.562,87.51,87.538,1047899998.0
2006-02-20 07:30:00,87.532,87.562,87.516,87.527,879699999.0
2006-02-20 07:35:00,87.542,87.552,87.513,87.519,1050799999.0
2006-02-20 07:40:00,87.523,87.548,87.507,87.542,891500002.0
2006-02-20 07:45:00,87.534,87.547,87.489,87.511,917899999.0
2006-02-20 07:50:00,87.535,87.561,87.489,87.561,759799998.0
2006-02-20 07:55:00,87.56,87.622,87.545,87.606,814599994.0
2006-02-20 08:00:00,87.629,87.638,87.582,87.592,815099997.0
2006-02-20 08:05:00,87.601,87.626,87.581,87.61,920899998.0
2006-02-20 08:10:00,87.581,87.617,87.57,87.594,824199997.0
2006-02-20 08:15:00,87.603,87.617,87.577,87.602,790700001.0
2006-02-20 08:20:00,87.587,87.614,87.575,87.597,1077100003.0
2006-02-20 08:25:00,87.596,87.622,87.566,87.622,978799998.0
2006-02-20 08:30:00,87.604,87.635,87.589,87.609,840699998.0
2006-02-20 08:35:00,87.593,87.638,87.586,87.621,769399996.0
2006-02-20 08:40:00,87.603,87.627,87.576,87.593,809900002.0
2006-02-20 08:45:00,87.588,87.606,87.565,87.59,909900006.0
2006-02-20 08:50:00,87.597,87.609,87.541,87.57,896600001.0
2006-02-20 08:55:00,87.565,87.581,87.543,87.56,800799995.0
2006-02-20 09:00:00,87.57,87.574,87.533,87.533,1011799994.0
2006-02-20 09:05:00,87.573,87.598,87.561,87.576,995199997.0
2006-02-20 09:10:00,87.555,87.597,87.547,87.583,742600001.0
2006-02-20 09:15:00,87.572,87.596,87.535,87.552,894399996.0
2006-02-20 09:20:00,87.556,87.556,87.494,87.508,1154800002.0
2006-02-20 09:25:00,87.535,87.545,87.498,87.541,871900001.0
2006-02-20 09:30:00,87.541,87.55,87.498,87.513,828899998.0
2006-02-20 09:35:00,87.507,87.524,87.455,87.48,847899998.0
2006-02-20 09:40:00,87.459,87.516,87.459,87.508,805600001.0
2006-02-20 09:45:00,87.499,87.501,87.456,87.464,1112899999.0
2006-02-20 09:50:00,87.465,87.516,87.453,87.481,964900001.0
2006-02-20 09:55:00,87.475,87.505,87.463,87.47,1037199998.0
2006-02-20 10:00:00,87.477,87.486,87.43,87.45,847199998.0
2006-02-20 10:05:00,87.443,87.459,87.415,87.452,919799992.0
2006-02-20 10:10:00,87.447,87.483,87.439,87.461,899099996.0
2006-02-20 10:15:00,87.458,87.486,87.449,87.449,786899997.0
2006-02-20 10:20:00,87.477,87.487,87.444,87.452,688299996.0
2006-02-20 10:25:00,87.471,87.487,87.447,87.467,922599999.0
2006-02-20 10:30:00,87.479,87.507,87.456,87.456,947099997.0
2006-02-20 10:35:00,87.483,87.518,87.459,87.463,1045800002.0
2006-02-20 10:40:00,87.473,87.494,87.44,87.458,1021499997.0
2006-02-20 10:45:00,87.466,87.525,87.456,87.493,972799997.0
2006-02-20 10:50:00,87.48,87.501,87.445,87.501,990199997.0
2006-02-20 10:55:00,87.496,87.515,87.467,87.49,1174899998.0
2006-02-20 11:00:00,87.487,87.49,87.43,87.472,971200003.0
2006-02-20 11:05:00,87.449,87.472,87.423,87.454,945799997.0
2006-02-20 11:10:00,87.457,87.471,87.432,87.452,1007699998.0
2006-02-20 11:15:00,87.447,87.48,87.435,87.456,860099993.0
2006-02-20 11:20:00,87.448,87.477,87.425,87.458,781800005.0
2006-02-20 11:25:00,87.465,87.534,87.457,87.52,800399997.0
2006-02-20 11:30:00,87.525,87.538,87.48,87.494,944599996.0
2006-02-20 11:35:00,87.517,87.518,87.478,87.518,1105900001.0
2006-02-20 11:40:00,87.474,87.537,87.474,87.51,759899996.0
2006-02-20 11:45:00,87.524,87.538,87.497,87.53,1116700001.0
2006-02-20 11:50:00,87.525,87.529,87.457,87.493,1057400000.0
2006-02-20 11:55:00,87.502,87.546,87.487,87.534,914599995.0
2006-02-20 12:00:00,87.513,87.545,87.487,87.496,815800000.0
2006-02-20 12:05:00,87.495,87.53,87.468,87.504,667200002.0
2006-02-20 12:10:00,87.489,87.525,87.471,87.486,897799998.0
2006-02-20 12:15:00,87.468,87.504,87.457,87.48,872299999.0
2006-02-20 12:20:00,87.493,87.53,87.46,87.5,934199995.0
2006-02-20 12:25:00,87.504,87.553,87.49,87.542,1046100002.0
2006-02-20 12:30:00,87.519,87.54,87.501,87.508,1055399996.0
2006-02-20 12:35:00,87.533,87.55,87.495,87.55,833499992.0
2006-02-20 12:40:00,87.535,87.554,87.509,87.539,816199997.0
2006-02-20 12:45:00,87.536,87.557,87.484,87.542,896399994.0
2006-02-20 12:50:00,87.52,87.555,87.472,87.498,1031799996.0
2006-02-20 12:55:00,87.507,87.518,87.461,87.461,778100001.0
2006-02-20 13:00:00,87.459,87.473,87.407,87.46,869399996.0
2006-02-20 13:05:00,87.461,87.493,87.437,87.472,1097899999.0
2006-02-20 13:10:00,87.462,87.479,87.425,87.452,777999998.0
2006-02-20 13:15:00,87.437,87.469,87.423,87.453,1165699996.0
2006-02-20 13:20:00,87.437,87.478,87.436,87.453,855999999.0
2006-02-20 13:25:00,87.467,87.488,87.452,87.483,1069199996.0
2006-02-20 13:30:00,87.458,87.503,87.454,87.485,1021200000.0
2006-02-20 13:35:00,87.499,87.52,87.474,87.503,1050499988.0
2006-02-20 13:40:00,87.504,87.525,87.482,87.509,1055200000.0
2006-02-20 13:45:00,87.506,87.529,87.468,87.496,1231699989.0
2006-02-20 13:50:00,87.481,87.525,87.481,87.515,835599996.0
2006-02-20 13:55:00,87.515,87.52,87.477,87.5,966899999.0
2006-02-20 14:00:00,87.533,87.538,87.498,87.538,878299992.0
2006-02-20 14:05:00,87.52,87.58,87.509,87.555,967999990.0
2006-02-20 14:10:00,87.565,87.596,87.556,87.564,1102300002.0
2006-02-20 14:15:00,87.563,87.593,87.54,87.575,1058600001.0
2006-02-20 14:20:00,87.573,87.581,87.51,87.51,1064199987.0
2006-02-20 14:25:00,87.504,87.541,87.5,87.513,701000001.0
2006-02-20 14:30:00,87.508,87.53,87.474,87.482,971999999.0
2006-02-20 14:35:00,87.497,87.509,87.475,87.483,952000004.0
2006-02-20 14:40:00,87.481,87.51,87.437,87.487,910800004.0
2006-02-20 14:45:00,87.495,87.51,87.468,87.49,933599997.0
2006-02-20 14:50:00,87.491,87.509,87.469,87.495,780399997.0
2006-02-20 14:55:00,87.489,87.518,87.476,87.51,938300008.0
2006-02-20 15:00:00,87.481,87.509,87.475,87.507,1086500002.0
2006-02-20 15:05:00,87.504,87.517,87.423,87.488,820699995.0
2006-02-20 15:10:00,87.479,87.563,87.472,87.541,703099996.0
2006-02-20 15:15:00,87.53,87.551,87.484,87.516,938699997.0
2006-02-20 15:20:00,87.523,87.552,87.503,87.527,866400001.0
2006-02-20 15:25:00,87.532,87.571,87.522,87.563,861499996.0
2006-02-20 15:30:00,87.548,87.58,87.544,87.569,622599995.0
2006-02-20 15:35:00,87.56,87.592,87.539,87.59,879899999.0
2006-02-20 15:40:00,87.58,87.645,87.545,87.614,754600001.0
2006-02-20 15:45:00,87.639,87.677,87.617,87.646,992000003.0
2006-02-20 15:50:00,87.646,87.665,87.607,87.615,940000002.0
2006-02-20 15:55:00,87.606,87.639,87.596,87.635,1069999995.0
2006-02-20 16:00:00,87.634,87.644,87.591,87.632,820999991.0
2006-02-20 16:05:00,87.625,87.656,87.613,87.642,807900000.0
2006-02-20 16:10:00,87.643,87.653,87.591,87.613,916100001.0
2006-02-20 16:15:00,87.645,87.654,87.616,87.622,856599996.0
2006-02-20 16:20:00,87.638,87.67,87.624,87.624,1011299992.0
2006-02-20 16:25:00,87.626,87.657,87.606,87.655,1038599997.0
2006-02-20 16:30:00,87.635,87.685,87.632,87.685,1185799997.0
2006-02-20 16:35:00,87.687,87.689,87.63,87.63,810699992.0
2006-02-20 16:40:00,87.656,87.672,87.636,87.647,998199999.0
2006-02-20 16:45:00,87.65,87.653,87.601,87.633,968599995.0
2006-02-20 16:50:00,87.624,87.647,87.609,87.622,860100000.0
2006-02-20 16:55:00,87.634,87.672,87.613,87.629,828499996.0
2006-02-20 17:00:00,87.635,87.676,87.628,87.663,982999990.0
2006-02-20 17:05:00,87.665,87.673,87.631,87.635,677600002.0
2006-02-20 17:10:00,87.669,87.676,87.621,87.627,800000000.0
2006-02-20 17:15:00,87.63,87.649,87.588,87.589,876699996.0
2006-02-20 17:20:00,87.6,87.63,87.585,87.63,987199999.0
2006-02-20 17:25:00,87.633,87.656,87.59,87.656,970099994.0
2006-02-20 17:30:00,87.651,87.651,87.584,87.61,754900005.0
2006-02-20 17:35:00,87.594,87.604,87.569,87.58,999999986.0
2006-02-20 17:40:00,87.579,87.592,87.53,87.568,1061500004.0
2006-02-20 17:45:00,87.561,87.613,87.545,87.602,839499995.0
2006-02-20 17:50:00,87.587,87.618,87.586,87.606,969099999.0
2006-02-20 17:55:00,87.587,87.669,87.587,87.647,1164499998.0
2006-02-20 18:00:00,87.617,87.67,87.58,87.607,7011999974.0
2006-02-20 18:05:00,87.611,87.646,87.595,87.646,8305999978.0
2006-02-20 18:10:00,87.627,87.649,87.597,87.632,7075399987.0
2006-02-20 18:15:00,87.63,87.654,87.58,87.634,6543999967.0
2006-02-20 18:20:00,87.631,87.65,87.602,87.615,8436199956.0
2006-02-20 18:25:00,87.61,87.64,87.524,87.553,7556499980.0
2006-02-20 18:30:00,87.542,87.586,87.528,87.574,7535599981.0
2006-02-20 18:35:00,87.568,87.597,87.539,87.58,5500800004.0
2006-02-20 18:40:00,87.58,87.605,87.555,87.579,4975699979.0
2006-02-20 18:45:00,87.585,87.61,87.56,87.566,4162199994.0
2006-02-20 18:50:00,87.571,87.595,87.542,87.595,3720299991.0
2006-02-20 18:55:00,87.595,87.615,87.542,87.584,3844500000.0
2006-02-20 19:00:00,87.593,87.603,87.551,87.581,2805900000.0
2006-02-20 19:05:00,87.58,87.592,87.547,87.578,3789200002.0
2006-02-20 19:10:00,87.559,87.58,87.539,87.56,2055799997.0
2006-02-20 19:15:00,87.575,87.605,87.558,87.593,2859000002.0
2006-02-20 19:20:00,87.59,87.598,87.522,87.596,3186699992.0
2006-02-20 19:25:00,87.605,87.611,87.576,87.602,4309399995.0
2006-02-20 19:30:00,87.6,87.607,87.57,87.579,3898499990.0
2006-02-20 19:35:00,87.603,87.637,87.579,87.627,3069799998.0
2006-02-20 19:40:00,87.61,87.638,87.59,87.605,2808700000.0
2006-02-20 19:45:00,87.62,87.651,87.588,87.62,2580699987.0
2006-02-20 19:50:00,87.626,87.658,87.606,87.631,2933499990.0
2006-02-20 19:55:00,87.625,87.661,87.62,87.661,2865899995.0
2006-02-20 20:00:00,87.649,87.666,87.566,87.628,2142299999.0
2006-02-20 20:05:00,87.613,87.636,87.595,87.623,3277999990.0
2006-02-20 20:10:00,87.611,87.645,87.608,87.64,3839500004.0
2006-02-20 20:15:00,87.62,87.657,87.614,87.635,2276100001.0
2006-02-20 20:20:00,87.618,87.656,87.607,87.631,2847800002.0
2006-02-20 20:25:00,87.645,87.667,87.625,87.651,3900699994.0
2006-02-20 20:30:00,87.642,87.668,87.631,87.631,4859900000.0
2006-02-20 20:35:00,87.643,87.672,87.631,87.637,3208500012.0
2006-02-20 20:40:00,87.657,87.671,87.631,87.653,5024599980.0
2006-02-20 20:45:00,87.664,87.673,87.628,87.648,3505299990.0
2006-02-20 20:50:00,87.653,87.671,87.612,87.648,3576300006.0
2006-02-20 20:55:00,87.645,87.663,87.613,87.649,4833600011.0
2006-02-20 21:00:00,87.628,87.646,87.585,87.585,3283699991.0
2006-02-20 21:05:00,87.573,87.629,87.573,87.623,3192199999.0
2006-02-20 21:10:00,87.625,87.65,87.586,87.642,2857999986.0
2006-02-20 21:15:00,87.618,87.65,87.604,87.625,3981699983.0
2006-02-20 21:20:00,87.637,87.664,87.619,87.64,4904499991.0
2006-02-20 21:25:00,87.64,87.66,87.62,87.642,3218599997.0
2006-02-20 21:30:00,87.645,87.665,87.617,87.64,1853200006.0
2006-02-20 21:35:00,87.652,87.657,87.624,87.628,1612000005.0
2006-02-20 21:40:00,87.603,87.636,87.588,87.635,2560099987.0
2006-02-20 21:45:00,87.635,87.655,87.606,87.643,1949699991.0
2006-02-20 21:50:00,87.627,87.66,87.625,87.648,1557599997.0
2006-02-20 21:55:00,87.655,87.665,87.633,87.64,1098099993.0
2006-02-20 22:00:00,87.64,87.663,87.625,87.648,3025599995.0
2006-02-20 22:05:00,87.64,87.667,87.63,87.65,825700003.0
2006-02-20 22:10:00,87.647,87.671,87.628,87.632,1864599992.0
2006-02-20 22:15:00,87.636,87.66,87.62,87.639,1615699994.0
2006-02-20 22:20:00,87.642,87.665,87.632,87.662,1698399988.0
2006-02-20 22:25:00,87.665,87.67,87.632,87.645,1697400003.0
2006-02-20 22:30:00,87.642,87.66,87.605,87.645,2272899995.0
2006-02-20 22:35:00,87.63,87.66,87.623,87.631,1190599991.0
2006-02-20 22:40:00,87.65,87.665,87.625,87.626,1396799999.0
2006-02-20 22:45:00,87.629,87.67,87.618,87.632,1779900004.0
2006-02-20 22:50:00,87.626,87.675,87.618,87.66,1375900004.0
2006-02-20 22:55:00,87.658,87.666,87.532,87.54,1566199994.0
2006-02-20 23:00:00,87.638,87.638,87.544,87.625,975500001.0
2006-02-20 23:05:00,87.623,87.63,87.587,87.589,907699999.0
2006-02-20 23:10:00,87.62,87.629,87.597,87.615,753300001.0
2006-02-20 23:15:00,87.615,87.631,87.59,87.611,1091999997.0
2006-02-20 23:20:00,87.614,87.627,87.576,87.625,1009699995.0
2006-02-20 23:25:00,87.615,87.62,87.583,87.599,942900003.0
2006-02-20 23:30:00,87.597,87.625,87.579,87.61,957599997.0
2006-02-20 23:35:00,87.615,87.625,87.533,87.587,1105599997.0
2006-02-20 23:40:00,87.612,87.623,87.583,87.6,1136799999.0
2006-02-20 23:45:00,87.612,87.62,87.587,87.598,819699997.0
2006-02-20 23:50:00,87.592,87.62,87.574,87.615,665000002.0
2006-02-20 23:55:00,87.608,87.62,87.59,87.61,884500004.0
2006-02-21 00:00:00,87.58,87.604,87.532,87.56,977299996.0
2006-02-21 00:05:00,87.57,87.596,87.528,87.596,947099998.0
2006-02-21 00:10:00,87.586,87.604,87.512,87.554,1024200003.0
2006-02-21 00:15:00,87.542,87.59,87.533,87.542,878399998.0
2006-02-21 00:20:00,87.56,87.59,87.531,87.557,865100003.0
2006-02-21 00:25:00,87.557,87.589,87.521,87.57,942700000.0
2006-02-21 00:30:00,87.575,87.623,87.541,87.552,922599994.0
2006-02-21 00:35:00,87.568,87.602,87.531,87.549,990199995.0
2006-02-21 00:40:00,87.598,87.662,87.551,87.564,1067000003.0
2006-02-21 00:45:00,87.58,87.607,87.556,87.593,761699997.0
2006-02-21 00:50:00,87.595,87.595,87.563,87.583,920300000.0
2006-02-21 00:55:00,87.555,87.577,87.513,87.52,867299999.0
2006-02-21 01:00:00,87.543,87.649,87.536,87.645,878200010.0
2006-02-21 01:05:00,87.63,87.658,87.604,87.613,995099991.0
2006-02-21 01:10:00,87.604,87.624,87.593,87.623,969499996.0
2006-02-21 01:15:00,87.616,87.641,87.589,87.626,1026899998.0
2006-02-21 01:20:00,87.605,87.634,87.566,87.574,820000000.0
2006-02-21 01:25:00,87.58,87.6,87.565,87.585,842599999.0
2006-02-21 01:30:00,87.565,87.61,87.551,87.607,1104799993.0
2006-02-21 01:35:00,87.603,87.625,87.584,87.613,815800000.0
2006-02-21 01:40:00,87.618,87.627,87.574,87.6,851599995.0
2006-02-21 01:45:00,87.605,87.613,87.581,87.604,986199997.0
2006-02-21 01:50:00,87.605,87.625,87.581,87.6,944000004.0
2006-02-21 01:55:00,87.583,87.625,87.558,87.595,883899999.0
2006-02-21 02:00:00,87.593,87.621,87.546,87.58,899200000.0
2006-02-21 02:05:00,87.605,87.618,87.575,87.606,1006000002.0
2006-02-21 02:10:00,87.598,87.627,87.586,87.623,948600006.0
2006-02-21 02:15:00,87.625,87.635,87.582,87.629,918000002.0
2006-02-21 02:20:00,87.624,87.646,87.609,87.639,814000001.0
2006-02-21 02:25:00,87.63,87.64,87.533,87.548,928000001.0
2006-02-21 02:30:00,87.547,87.565,87.511,87.55,963100003.0
2006-02-21 02:35:00,87.555,87.568,87.513,87.535,1314099999.0
2006-02-21 02:40:00,87.538,87.554,87.482,87.529,857000002.0
2006-02-21 02:45:00,87.529,87.568,87.512,87.535,801500000.0
2006-02-21 02:50:00,87.543,87.58,87.517,87.528,968299999.0
2006-02-21 02:55:00,87.515,87.543,87.479,87.481,1148999997.0
2006-02-21 03:00:00,87.495,87.53,87.424,87.467,891600005.0
2006-02-21 03:05:00,87.46,87.485,87.44,87.451,1102300001.0
2006-02-21 03:10:00,87.467,87.473,87.43,87.453,1005099998.0
2006-02-21 03:15:00,87.456,87.486,87.432,87.465,791300008.0
2006-02-21 03:20:00,87.463,87.489,87.432,87.451,937499997.0
2006-02-21 03:25:00,87.475,87.491,87.453,87.454,1002300005.0
2006-02-21 03:30:00,87.477,87.492,87.434,87.471,949500001.0
2006-02-21 03:35:00,87.464,87.481,87.437,87.475,909900000.0
2006-02-21 03:40:00,87.475,87.518,87.456,87.497,935399995.0
2006-02-21 03:45:00,87.506,87.53,87.484,87.497,680600000.0
2006-02-21 03:50:00,87.493,87.523,87.464,87.504,759200001.0
2006-02-21 03:55:00,87.498,87.532,87.476,87.509,883799998.0
2006-02-21 04:00:00,87.515,87.52,87.465,87.482,847100008.0
2006-02-21 04:05:00,87.482,87.502,87.459,87.471,859000000.0
2006-02-21 04:10:00,87.472,87.472,87.415,87.432,888100001.0
2006-02-21 04:15:00,87.422,87.493,87.422,87.471,1167900000.0
2006-02-21 04:20:00,87.488,87.502,87.455,87.486,702499999.0
2006-02-21 04:25:00,87.481,87.505,87.46,87.476,792899993.0
2006-02-21 04:30:00,87.478,87.493,87.437,87.452,861499993.0
2006-02-21 04:35:00,87.433,87.494,87.433,87.466,741199999.0
2006-02-21 04:40:00,87.444,87.49,87.442,87.478,1087699996.0
2006-02-21 04:45:00,87.463,87.495,87.452,87.495,787899998.0
2006-02-21 04:50:00,87.485,87.49,87.452,87.474,1009600003.0
2006-02-21 04:55:00,87.461,87.492,87.444,87.468,864099997.0
2006-02-21 05:00:00,87.465,87.467,87.418,87.439,970700003.0
2006-02-21 05:05:00,87.433,87.462,87.42,87.438,988500002.0
2006-02-21 05:10:00,87.417,87.468,87.414,87.432,990700000.0
2006-02-21 05:15:00,87.438,87.445,87.391,87.41,982099999.0
2006-02-21 05:20:00,87.417,87.433,87.361,87.388,855199994.0
2006-02-21 05:25:00,87.373,87.433,87.366,87.425,1075499996.0
2006-02-21 05:30:00,87.424,87.469,87.41,87.442,951899993.0
2006-02-21 05:35:00,87.435,87.473,87.418,87.422,771799995.0
2006-02-21 05:40:00,87.423,87.464,87.41,87.445,859900002.0
2006-02-21 05:45:00,87.441,87.463,87.415,87.438,752699991.0
2006-02-21 05:50:00,87.465,87.489,87.441,87.469,743699996.0
2006-02-21 05:55:00,87.473,87.497,87.455,87.485,879800001.0
2006-02-21 06:00:00,87.48,87.488,87.441,87.484,1209800004.0
2006-02-21 06:05:00,87.487,87.498,87.445,87.496,760199997.0
2006-02-21 06:10:00,87.492,87.504,87.46,87.49,848199995.0
2006-02-21 06:15:00,87.472,87.491,87.446,87.448,894599996.0
2006-02-21 06:20:00,87.474,87.504,87.454,87.495,1125299990.0
2006-02-21 06:25:00,87.497,87.5,87.44,87.473,698299998.0
2006-02-21 06:30:00,87.474,87.507,87.455,87.488,772199997.0
2006-02-21 06:35:00,87.475,87.514,87.473,87.497,951599992.0
2006-02-21 06:40:00,87.484,87.505,87.458,87.473,1146600001.0
2006-02-21 06:45:00,87.47,87.501,87.455,87.477,918100008.0
2006-02-21 06:50:00,87.486,87.492,87.435,87.474,1122099993.0
2006-02-21 06:55:00,87.487,87.502,87.46,87.467,686599993.0
2006-02-21 07:00:00,87.463,87.482,87.44,87.455,1003399999.0
2006-02-21 07:05:00,87.437,87.464,87.411,87.455,854799998.0
2006-02-21 07:10:00,87.444,87.46,87.428,87.46,1005000003.0
2006-02-21 07:15:00,87.429,87.468,87.399,87.468,1119100000.0
2006-02-21 07:20:00,87.458,87.501,87.447,87.483,768500003.0
2006-02-21 07:25:00,87.475,87.511,87.448,87.494,1056900006.0
2006-02-21 07:30:00,87.513,87.52,87.474,87.52,1021399998.0
2006-02-21 07:35:00,87.509,87.536,87.487,87.499,768000002.0
2006-02-21 07:40:00,87.512,87.529,87.489,87.528,744699996.0
2006-02-21 07:45:00,87.503,87.523,87.468,87.494,1075600004.0
2006-02-21 07:50:00,87.497,87.503,87.44,87.46,795700007.0
2006-02-21 07:55:00,87.475,87.48,87.431,87.471,783700001.0
2006-02-21 08:00:00,87.47,87.47,87.419,87.427,846200005.0
2006-02-21 08:05:00,87.44,87.461,87.399,87.427,880299993.0
2006-02-21 08:10:00,87.393,87.423,87.36,87.385,1020599998.0
2006-02-21 08:15:00,87.366,87.435,87.359,87.416,819700006.0
2006-02-21 08:20:00,87.433,87.437,87.388,87.404,924599994.0
2006-02-21 08:25:00,87.405,87.425,87.38,87.41,983500002.0
2006-02-21 08:30:00,87.422,87.477,87.422,87.44,1178000001.0
2006-02-21 08:35:00,87.446,87.487,87.433,87.479,816500000.0
2006-02-21 08:40:00,87.481,87.486,87.436,87.462,920199999.0
2006-02-21 08:45:00,87.475,87.487,87.451,87.467,1049299995.0
2006-02-21 08:50:00,87.482,87.51,87.458,87.475,979299998.0
2006-02-21 08:55:00,87.472,87.498,87.456,87.485,964900005.0
2006-02-21 09:00:00,87.477,87.496,87.459,87.459,1226299995.0
2006-02-21 09:05:00,87.482,87.536,87.463,87.512,816800004.0
2006-02-21 09:10:00,87.481,87.522,87.465,87.512,738499999.0
2006-02-21 09:15:00,87.496,87.515,87.44,87.44,947899994.0
2006-02-21 09:20:00,87.46,87.465,87.386,87.4,814799999.0
2006-02-21 09:25:00,87.415,87.453,87.392,87.425,867900002.0
2006-02-21 09:30:00,87.431,87.478,87.423,87.457,831899995.0
2006-02-21 09:35:00,87.478,87.48,87.42,87.448,682099993.0
2006-02-21 09:40:00,87.436,87.482,87.411,87.465,910900000.0
2006-02-21 09:45:00,87.442,87.463,87.416,87.426,961700008.0
2006-02-21 09:50:00,87.433,87.478,87.409,87.466,957099996.0
2006-02-21 09:55:00,87.455,87.482,87.426,87.482,1106599993.0
2006-02-21 10:00:00,87.475,87.513,87.449,87.501,1011399992.0
2006-02-21 10:05:00,87.496,87.549,87.493,87.536,1085199996.0
2006-02-21 10:10:00,87.535,87.535,87.474,87.487,914999998.0
2006-02-21 10:15:00,87.475,87.524,87.46,87.524,937499998.0
2006-02-21 10:20:00,87.535,87.561,87.505,87.537,993500002.0
2006-02-21 10:25:00,87.542,87.555,87.493,87.535,917100000.0
2006-02-21 10:30:00,87.537,87.575,87.489,87.512,775900000.0
2006-02-21 10:35:00,87.528,87.557,87.514,87.551,768400003.0
2006-02-21 10:40:00,87.557,87.566,87.516,87.554,1169899991.0
2006-02-21 10:45:00,87.539,87.559,87.516,87.544,1329100001.0
2006-02-21 10:50:00,87.547,87.585,87.508,87.572,878600002.0
2006-02-21 10:55:00,87.582,87.604,87.56,87.604,1140700000.0
2006-02-21 11:00:00,87.612,87.647,87.558,87.618,981699994.0
2006-02-21 11:05:00,87.623,87.633,87.573,87.606,607499996.0
2006-02-21 11:10:00,87.596,87.651,87.587,87.631,961699991.0
2006-02-21 11:15:00,87.654,87.657,87.62,87.64,911899991.0
2006-02-21 11:20:00,87.646,87.677,87.623,87.648,745699997.0
2006-02-21 11:25:00,87.652,87.677,87.64,87.648,814399999.0
2006-02-21 11:30:00,87.653,87.66,87.592,87.598,942599990.0
2006-02-21 11:35:00,87.613,87.616,87.57,87.606,942799995.0
2006-02-21 11:40:00,87.579,87.641,87.557,87.626,1067699993.0
2006-02-21 11:45:00,87.622,87.7,87.622,87.685,1061899996.0
2006-02-21 11:50:00,87.68,87.695,87.637,87.675,1239299997.0
2006-02-21 11:55:00,87.68,87.726,87.67,87.717,1007399994.0
2006-02-21 12:00:00,87.708,87.712,87.664,87.698,951799995.0
2006-02-21 12:05:00,87.694,87.736,87.655,87.719,842100001.0
2006-02-21 12:10:00,87.725,87.733,87.69,87.728,785399994.0
2006-02-21 12:15:00,87.716,87.765,87.711,87.74,881700003.0
2006-02-21 12:20:00,87.74,87.768,87.703,87.72,886000008.0
2006-02-21 12:25:00,87.706,87.743,87.684,87.728,1114999995.0
2006-02-21 12:30:00,87.705,87.723,87.652,87.666,1082699997.0
2006-02-21 12:35:00,87.673,87.692,87.634,87.686,796699996.0
2006-02-21 12:40:00,87.687,87.694,87.632,87.65,1051099999.0
2006-02-21 12:45:00,87.662,87.689,87.633,87.666,867500002.0
2006-02-21 12:50:00,87.663,87.677,87.622,87.655,912399998.0
2006-02-21 12:55:00,87.65,87.699,87.642,87.673,1049299985.0
2006-02-21 13:00:00,87.682,87.701,87.657,87.686,1051200004.0
2006-02-21 13:05:00,87.68,87.684,87.626,87.66,1199500005.0
2006-02-21 13:10:00,87.668,87.694,87.644,87.684,870500002.0
2006-02-21 13:15:00,87.667,87.71,87.663,87.703,1003899996.0
2006-02-21 13:20:00,87.692,87.73,87.689,87.725,893799993.0
2006-02-21 13:25:00,87.73,87.758,87.713,87.735,929699998.0
2006-02-21 13:30:00,87.725,87.789,87.708,87.783,925999992.0
2006-02-21 13:35:00,87.766,87.796,87.723,87.79,1153499998.0
2006-02-21 13:40:00,87.784,87.814,87.76,87.79,1137300001.0
2006-02-21 13:45:00,87.773,87.821,87.754,87.817,1010200004.0
2006-02-21 13:50:00,87.784,87.832,87.776,87.79,938300000.0
2006-02-21 13:55:00,87.786,87.844,87.777,87.785,1090200001.0
2006-02-21 14:00:00,87.782,87.814,87.753,87.766,849999998.0
2006-02-21 14:05:00,87.761,87.804,87.744,87.777,986699992.0
2006-02-21 14:10:00,87.802,87.802,87.765,87.78,794099999.0
2006-02-21 14:15:00,87.793,87.802,87.72,87.738,1027300006.0
2006-02-21 14:20:00,87.761,87.787,87.738,87.756,998499994.0
2006-02-21 14:25:00,87.74,87.762,87.721,87.724,927800001.0
2006-02-21 14:30:00,87.73,87.753,87.708,87.736,834699991.0
2006-02-21 14:35:00,87.735,87.759,87.711,87.742,812299991.0
2006-02-21 14:40:00,87.734,87.747,87.667,87.712,960500001.0
2006-02-21 14:45:00,87.708,87.752,87.681,87.721,627099997.0
2006-02-21 14:50:00,87.709,87.735,87.69,87.696,1044800000.0
2006-02-21 14:55:00,87.698,87.759,87.693,87.759,936900003.0
2006-02-21 15:00:00,87.732,87.778,87.719,87.778,798900002.0
2006-02-21 15:05:00,87.781,87.857,87.729,87.844,1032599998.0
2006-02-21 15:10:00,87.855,87.86,87.807,87.822,776499999.0
2006-02-21 15:15:00,87.832,87.837,87.794,87.832,958400007.0
2006-02-21 15:20:00,87.845,87.852,87.759,87.776,717300004.0
2006-02-21 15:25:00,87.782,87.83,87.773,87.815,862200001.0
2006-02-21 15:30:00,87.81,87.834,87.77,87.792,853299997.0
2006-02-21 15:35:00,87.783,87.832,87.783,87.816,990700001.0
2006-02-21 15:40:00,87.824,87.84,87.748,87.76,1071599995.0
2006-02-21 15:45:00,87.782,87.785,87.731,87.783,1190699999.0
2006-02-21 15:50:00,87.794,87.803,87.74,87.752,905999998.0
2006-02-21 15:55:00,87.723,87.791,87.718,87.751,894800000.0
2006-02-21 16:00:00,87.736,87.768,87.712,87.74,974700002.0
2006-02-21 16:05:00,87.748,87.776,87.731,87.77,973400001.0
2006-02-21 16:10:00,87.77,87.835,87.73,87.824,805400005.0
2006-02-21 16:15:00,87.827,87.859,87.811,87.811,824500000.0
2006-02-21 16:20:00,87.824,87.843,87.796,87.829,1396899999.0
2006-02-21 16:25:00,87.826,87.826,87.767,87.793,1158000008.0
2006-02-21 16:30:00,87.776,87.821,87.774,87.802,1107099996.0
2006-02-21 16:35:00,87.803,87.827,87.769,87.79,950799999.0
2006-02-21 16:40:00,87.793,87.825,87.774,87.798,803599994.0
2006-02-21 16:45:00,87.81,87.839,87.801,87.802,940599996.0
2006-02-21 16:50:00,87.796,87.835,87.775,87.827,896800001.0
2006-02-21 16:55:00,87.829,87.846,87.794,87.815,832499996.0
2006-02-21 17:00:00,87.815,87.831,87.761,87.796,895900001.0
2006-02-21 17:05:00,87.777,87.803,87.743,87.743,818799995.0
2006-02-21 17:10:00,87.783,87.804,87.754,87.795,923399991.0
2006-02-21 17:15:00,87.803,87.811,87.762,87.782,700000003.0
2006-02-21 17:20:00,87.816,87.822,87.76,87.777,930700000.0
2006-02-21 17:25:00,87.775,87.826,87.752,87.826,797100002.0
2006-02-21 17:30:00,87.808,87.834,87.774,87.828,874100000.0
2006-02-21 17:35:00,87.827,87.84,87.804,87.834,1058399999.0
2006-02-21 17:40:00,87.828,87.86,87.782,87.86,914399989.0
2006-02-21 17:45:00,87.848,87.873,87.814,87.821,917599998.0
2006-02-21 17:50:00,87.818,87.858,87.818,87.828,1023099998.0
2006-02-21 17:55:00,87.816,87.875,87.805,87.852,906200000.0
2006-02-21 18:00:00,87.854,87.89,87.782,87.788,6890499971.0
2006-02-21 18:05:00,87.808,87.88,87.745,87.785,9701099998.0
2006-02-21 18:10:00,87.769,87.814,87.761,87.804,6465899991.0
2006-02-21 18:15:00,87.783,87.826,87.769,87.804,8007299997.0
2006-02-21 18:20:00,87.794,87.88,87.784,87.823,8416199973.0
2006-02-21 18:25:00,87.83,87.88,87.774,87.816,7395999997.0
2006-02-21 18:30:00,87.825,87.868,87.812,87.838,7057399994.0
2006-02-21 18:35:00,87.839,87.875,87.823,87.854,5374799998.0
2006-02-21 18:40:00,87.852,87.869,87.824,87.824,4642099991.0
2006-02-21 18:45:00,87.839,87.857,87.815,87.845,3805299996.0
2006-02-21 18:50:00,87.848,87.853,87.801,87.843,4117299992.0
2006-02-21 18:55:00,87.842,87.854,87.807,87.848,4307799985.0
2006-02-21 19:00:00,87.829,87.852,87.782,87.804,2733599991.0
2006-02-21 19:05:00,87.806,87.826,87.776,87.787,3673599985.0
2006-02-21 19:10:00,87.786,87.822,87.777,87.786,2095599996.0
2006-02-21 19:15:00,87.789,87.827,87.778,87.818,2918400003.0
2006-02-21 19:20:00,87.817,87.82,87.736,87.782,2946299991.0
2006-02-21 19:25:00,87.79,87.827,87.763,87.784,4613699978.0
2006-02-21 19:30:00,87.795,87.831,87.78,87.831,3767499989.0
2006-02-21 19:35:00,87.82,87.835,87.76,87.783,3194599996.0
2006-02-21 19:40:00,87.802,87.802,87.753,87.755,2552499999.0
2006-02-21 19:45:00,87.75,87.787,87.736,87.768,2701299990.0
2006-02-21 19:50:00,87.774,87.781,87.713,87.776,2719899985.0
2006-02-21 19:55:00,87.766,87.794,87.738,87.745,2817699995.0
2006-02-21 20:00:00,87.761,87.781,87.693,87.763,2391299993.0
2006-02-21 20:05:00,87.742,87.767,87.709,87.728,2901099987.0
2006-02-21 20:10:00,87.725,87.731,87.69,87.722,4025299986.0
2006-02-21 20:15:00,87.701,87.769,87.689,87.765,2107099995.0
2006-02-21 20:20:00,87.752,87.797,87.744,87.76,2894400014.0
2006-02-21 20:25:00,87.757,87.777,87.725,87.763,3992099996.0
2006-02-21 20:30:00,87.757,87.778,87.72,87.721,4927799993.0
2006-02-21 20:35:00,87.733,87.759,87.717,87.743,2960600010.0
2006-02-21 20:40:00,87.744,87.812,87.721,87.795,5000899998.0
2006-02-21 20:45:00,87.803,87.808,87.747,87.767,3793299976.0
2006-02-21 20:50:00,87.773,87.78,87.723,87.738,3701799980.0
2006-02-21 20:55:00,87.753,87.755,87.702,87.728,5410199989.0
2006-02-21 21:00:00,87.714,87.746,87.683,87.683,3106999993.0
2006-02-21 21:05:00,87.7,87.744,87.665,87.742,3275499994.0
2006-02-21 21:10:00,87.72,87.741,87.684,87.731,2378900009.0
2006-02-21 21:15:00,87.733,87.769,87.701,87.727,4304299980.0
2006-02-21 21:20:00,87.739,87.75,87.712,87.713,4607799996.0
2006-02-21 21:25:00,87.725,87.762,87.704,87.743,2900700003.0
2006-02-21 21:30:00,87.745,87.758,87.719,87.745,1842899994.0
2006-02-21 21:35:00,87.745,87.77,87.727,87.752,2201299986.0
2006-02-21 21:40:00,87.732,87.788,87.726,87.767,2481000009.0
2006-02-21 21:45:00,87.774,87.804,87.746,87.76,2051000001.0
2006-02-21 21:50:00,87.773,87.8,87.753,87.792,1341399997.0
2006-02-21 21:55:00,87.773,87.806,87.744,87.751,1117700000.0
2006-02-21 22:00:00,87.745,87.782,87.719,87.762,3249299999.0
2006-02-21 22:05:00,87.741,87.767,87.715,87.735,1070500001.0
2006-02-21 22:10:00,87.754,87.766,87.69,87.711,1794599995.0
2006-02-21 22:15:00,87.718,87.76,87.718,87.755,1729299996.0
2006-02-21 22:20:00,87.756,87.769,87.728,87.746,1431200009.0
2006-02-21 22:25:00,87.732,87.763,87.716,87.754,1695999995.0
2006-02-21 22:30:00,87.74,87.788,87.72,87.762,2097899996.0
2006-02-21 22:35:00,87.776,87.809,87.758,87.781,1290899986.0
2006-02-21 22:40:00,87.8,87.81,87.73,87.758,1507499999.0
2006-02-21 22:45:00,87.742,87.775,87.719,87.737,1955299989.0
2006-02-21 22:50:00,87.758,87.766,87.692,87.697,1394399998.0
2006-02-21 22:55:00,87.696,87.73,87.597,87.608,1842599998.0
2006-02-21 23:00:00,87.685,87.708,87.614,87.683,974800000.0
2006-02-21 23:05:00,87.695,87.703,87.656,87.68,890900004.0
2006-02-21 23:10:00,87.693,87.704,87.662,87.668,941999996.0
2006-02-21 23:15:00,87.668,87.684,87.635,87.638,1024400004.0
2006-02-21 23:20:00,87.646,87.675,87.622,87.672,751999998.0
2006-02-21 23:25:00,87.648,87.686,87.645,87.658,857199994.0
2006-02-21 23:30:00,87.654,87.698,87.63,87.663,1004199993.0
2006-02-21 23:35:00,87.685,87.702,87.61,87.668,978399997.0
2006-02-21 23:40:00,87.667,87.692,87.642,87.66,927399998.0
2006-02-21 23:45:00,87.653,87.681,87.634,87.681,948400001.0
2006-02-21 23:50:00,87.68,87.695,87.647,87.695,838299997.0
2006-02-21 23:55:00,87.684,87.696,87.59,87.61,1093499988.0
2006-02-22 00:00:00,87.608,87.695,87.563,87.605,1021000003.0
2006-02-22 00:05:00,87.608,87.642,87.577,87.608,914799996.0
2006-02-22 00:10:00,87.59,87.659,87.58,87.624,1025400001.0
2006-02-22 00:15:00,87.622,87.676,87.618,87.639,1136199994.0
2006-02-22 00:20:00,87.625,87.697,87.621,87.642,1090400007.0
2006-02-22 00:25:00,87.637,87.705,87.635,87.685,922199999.0
2006-02-22 00:30:00,87.655,87.731,87.652,87.69,850499992.0
2006-02-22 00:35:00,87.709,87.713,87.657,87.673,863800001.0
2006-02-22 00:40:00,87.672,87.715,87.659,87.693,1044900001.0
2006-02-22 00:45:00,87.691,87.691,87.656,87.682,913200002.0
2006-02-22 00:50:00,87.689,87.697,87.664,87.683,1024599996.0
2006-02-22 00:55:00,87.672,87.707,87.649,87.674,848899997.0
2006-02-22 01:00:00,87.685,87.732,87.655,87.731,1221000004.0
2006-02-22 01:05:00,87.735,87.744,87.693,87.728,939099992.0
2006-02-22 01:10:00,87.735,87.742,87.713,87.742,1031900010.0
2006-02-22 01:15:00,87.724,87.765,87.724,87.756,873799999.0
2006-02-22 01:20:00,87.743,87.766,87.717,87.734,873299993.0
2006-02-22 01:25:00,87.724,87.766,87.718,87.733,928699996.0
2006-02-22 01:30:00,87.737,87.757,87.704,87.732,1202199991.0
2006-02-22 01:35:00,87.744,87.768,87.731,87.748,779100001.0
2006-02-22 01:40:00,87.768,87.777,87.732,87.739,900999996.0
2006-02-22 01:45:00,87.741,87.773,87.724,87.765,1090899995.0
2006-02-22 01:50:00,87.767,87.774,87.695,87.695,976699995.0
2006-02-22 01:55:00,87.718,87.771,87.705,87.754,1169399995.0
2006-02-22 02:00:00,87.756,87.79,87.739,87.751,959200000.0
2006-02-22 02:05:00,87.775,87.775,87.72,87.75,929499998.0
2006-02-22 02:10:00,87.735,87.776,87.725,87.741,892399993.0
2006-02-22 02:15:00,87.749,87.777,87.719,87.762,992799993.0
2006-02-22 02:20:00,87.76,87.785,87.737,87.752,957799999.0
2006-02-22 02:25:00,87.751,87.785,87.733,87.766,955499996.0
2006-02-22 02:30:00,87.76,87.774,87.681,87.708,855900004.0
2006-02-22 02:35:00,87.718,87.747,87.703,87.726,1049099994.0
2006-02-22 02:40:00,87.729,87.746,87.699,87.721,900800003.0
2006-02-22 02:45:00,87.698,87.728,87.651,87.702,1122500006.0
2006-02-22 02:50:00,87.7,87.701,87.656,87.682,1026499994.0
2006-02-22 02:55:00,87.658,87.692,87.647,87.676,1163400000.0
2006-02-22 03:00:00,87.688,87.703,87.662,87.702,860399999.0
2006-02-22 03:05:00,87.705,87.705,87.607,87.627,884599992.0
2006-02-22 03:10:00,87.641,87.655,87.597,87.597,1055599991.0
2006-02-22 03:15:00,87.617,87.632,87.511,87.552,973599996.0
2006-02-22 03:20:00,87.565,87.603,87.555,87.586,1078700000.0
2006-02-22 03:25:00,87.576,87.593,87.534,87.534,1135999996.0
2006-02-22 03:30:00,87.552,87.57,87.512,87.54,1206099999.0
2006-02-22 03:35:00,87.546,87.572,87.51,87.551,1005400000.0
2006-02-22 03:40:00,87.555,87.562,87.456,87.514,1105499996.0
2006-02-22 03:45:00,87.513,87.556,87.488,87.537,1139299993.0
2006-02-22 03:50:00,87.499,87.555,87.484,87.518,680799994.0
2006-02-22 03:55:00,87.533,87.547,87.498,87.504,886899992.0
2006-02-22 04:00:00,87.514,87.54,87.479,87.523,904399994.0
2006-02-22 04:05:00,87.537,87.537,87.485,87.508,888399997.0
2006-02-22 04:10:00,87.525,87.57,87.504,87.547,1042799998.0
2006-02-22 04:15:00,87.552,87.552,87.484,87.53,1210099997.0
2006-02-22 04:20:00,87.531,87.572,87.522,87.572,974199995.0
2006-02-22 04:25:00,87.559,87.576,87.516,87.551,797800000.0
2006-02-22 04:30:00,87.534,87.556,87.501,87.52,1068600001.0
2006-02-22 04:35:00,87.51,87.558,87.495,87.55,949099997.0
2006-02-22 04:40:00,87.532,87.558,87.507,87.54,862000001.0
2006-02-22 04:45:00,87.548,87.57,87.526,87.561,1055100005.0
2006-02-22 04:50:00,87.562,87.58,87.537,87.548,1297599992.0
2006-02-22 04:55:00,87.533,87.583,87.533,87.557,701399997.0
2006-02-22 05:00:00,87.562,87.577,87.521,87.525,771000000.0
2006-02-22 05:05:00,87.518,87.572,87.5,87.563,765899993.0
2006-02-22 05:10:00,87.565,87.574,87.497,87.517,910399994.0
2006-02-22 05:15:00,87.503,87.565,87.503,87.509,1177799999.0
2006-02-22 05:20:00,87.516,87.516,87.465,87.501,1075700001.0
2006-02-22 05:25:00,87.501,87.502,87.465,87.495,955999997.0
2006-02-22 05:30:00,87.484,87.513,87.467,87.502,1079899997.0
2006-02-22 05:35:00,87.497,87.51,87.469,87.48,843300002.0
2006-02-22 05:40:00,87.497,87.514,87.471,87.513,941899997.0
2006-02-22 05:45:00,87.515,87.523,87.481,87.51,1027800008.0
2006-02-22 05:50:00,87.502,87.569,87.49,87.542,949300002.0
2006-02-22 05:55:00,87.523,87.552,87.506,87.525,813399997.0
2006-02-22 06:00:00,87.518,87.559,87.514,87.555,1039299999.0
2006-02-22 06:05:00,87.545,87.591,87.525,87.541,891500006.0
2006-02-22 06:10:00,87.559,87.587,87.537,87.54,779899992.0
2006-02-22 06:15:00,87.562,87.575,87.529,87.552,933400004.0
2006-02-22 06:20:00,87.572,87.582,87.524,87.56,1182299993.0
2006-02-22 06:25:00,87.556,87.57,87.504,87.543,718500000.0
2006-02-22 06:30:00,87.539,87.61,87.539,87.589,875499995.0
2006-02-22 06:35:00,87.61,87.642,87.587,87.614,916500002.0
2006-02-22 06:40:00,87.62,87.64,87.595,87.604,1182100002.0
2006-02-22 06:45:00,87.607,87.641,87.599,87.607,898300003.0
2006-02-22 06:50:00,87.61,87.625,87.585,87.606,967999999.0
2006-02-22 06:55:00,87.6,87.626,87.58,87.609,823500005.0
2006-02-22 07:00:00,87.621,87.621,87.585,87.612,807300004.0
2006-02-22 07:05:00,87.59,87.623,87.573,87.602,917299996.0
2006-02-22 07:10:00,87.614,87.636,87.596,87.616,923900007.0
2006-02-22 07:15:00,87.61,87.632,87.57,87.593,1036399998.0
2006-02-22 07:20:00,87.608,87.618,87.558,87.6,1007799993.0
2006-02-22 07:25:00,87.583,87.614,87.573,87.583,948200001.0
2006-02-22 07:30:00,87.593,87.617,87.577,87.598,1132500004.0
2006-02-22 07:35:00,87.595,87.647,87.595,87.61,1120500003.0
2006-02-22 07:40:00,87.613,87.625,87.588,87.6,865499996.0
2006-02-22 07:45:00,87.612,87.617,87.548,87.582,1128399997.0
2006-02-22 07:50:00,87.573,87.638,87.532,87.638,887600001.0
2006-02-22 07:55:00,87.633,87.656,87.591,87.606,698500002.0
2006-02-22 08:00:00,87.627,87.627,87.58,87.596,754200005.0
2006-02-22 08:05:00,87.587,87.618,87.57,87.613,928999999.0
2006-02-22 08:10:00,87.605,87.635,87.589,87.615,990999998.0
2006-02-22 08:15:00,87.614,87.636,87.594,87.6,953100003.0
2006-02-22 08:20:00,87.597,87.627,87.586,87.606,829599995.0
2006-02-22 08:25:00,87.582,87.623,87.571,87.582,930400004.0
2006-02-22 08:30:00,87.578,87.61,87.562,87.588,979699993.0
2006-02-22 08:35:00,87.593,87.607,87.552,87.56,753000002.0
2006-02-22 08:40:00,87.568,87.586,87.506,87.537,994199994.0
2006-02-22 08:45:00,87.522,87.547,87.5,87.529,1071200001.0
2006-02-22 08:50:00,87.539,87.557,87.506,87.541,733199998.0
2006-02-22 08:55:00,87.555,87.59,87.536,87.574,892899998.0
2006-02-22 09:00:00,87.591,87.6,87.541,87.56,1198300002.0
2006-02-22 09:05:00,87.561,87.587,87.539,87.562,741400001.0
2006-02-22 09:10:00,87.552,87.595,87.538,87.554,752200001.0
2006-02-22 09:15:00,87.557,87.594,87.551,87.57,900300000.0
2006-02-22 09:20:00,87.584,87.614,87.555,87.591,913999996.0
2006-02-22 09:25:00,87.615,87.667,87.586,87.655,947300000.0
2006-02-22 09:30:00,87.646,87.669,87.618,87.655,786699997.0
2006-02-22 09:35:00,87.655,87.691,87.639,87.666,767899991.0
2006-02-22 09:40:00,87.649,87.676,87.61,87.64,817499994.0
2006-02-22 09:45:00,87.618,87.639,87.578,87.588,1054399995.0
2006-02-22 09:50:00,87.587,87.592,87.543,87.56,872000000.0
2006-02-22 09:55:00,87.535,87.56,87.485,87.5,1180700001.0
2006-02-22 10:00:00,87.488,87.536,87.472,87.484,989199995.0
2006-02-22 10:05:00,87.481,87.481,87.409,87.441,1000700001.0
2006-02-22 10:10:00,87.45,87.465,87.377,87.414,783199991.0
2006-02-22 10:15:00,87.412,87.463,87.397,87.433,756700000.0
2006-02-22 10:20:00,87.434,87.46,87.403,87.403,1089400003.0
2006-02-22 10:25:00,87.422,87.468,87.403,87.435,946599999.0
2006-02-22 10:30:00,87.438,87.481,87.421,87.453,910999993.0
2006-02-22 10:35:00,87.456,87.489,87.428,87.47,1275999991.0
2006-02-22 10:40:00,87.493,87.526,87.473,87.508,972099999.0
2006-02-22 10:45:00,87.487,87.564,87.479,87.549,982399987.0
2006-02-22 10:50:00,87.571,87.604,87.52,87.548,926100000.0
2006-02-22 10:55:00,87.538,87.552,87.455,87.478,992999995.0
2006-02-22 11:00:00,87.506,87.545,87.446,87.486,1198199997.0
2006-02-22 11:05:00,87.467,87.484,87.4,87.406,968999998.0
2006-02-22 11:10:00,87.411,87.44,87.389,87.408,768899993.0
2006-02-22 11:15:00,87.423,87.437,87.379,87.408,1035900000.0
2006-02-22 11:20:00,87.434,87.457,87.395,87.424,723399999.0
2006-02-22 11:25:00,87.425,87.479,87.42,87.459,952499998.0
2006-02-22 11:30:00,87.446,87.476,87.416,87.445,1041099992.0
2006-02-22 11:35:00,87.452,87.463,87.416,87.439,1131299997.0
2006-02-22 11:40:00,87.429,87.453,87.397,87.42,986899999.0
2006-02-22 11:45:00,87.411,87.452,87.383,87.398,1338799996.0
2006-02-22 11:50:00,87.409,87.456,87.392,87.43,1080699992.0
2006-02-22 11:55:00,87.44,87.442,87.39,87.413,1004000005.0
2006-02-22 12:00:00,87.405,87.455,87.384,87.447,801899996.0
2006-02-22 12:05:00,87.436,87.484,87.395,87.484,745000001.0
2006-02-22 12:10:00,87.464,87.513,87.463,87.469,984499999.0
2006-02-22 12:15:00,87.486,87.518,87.466,87.468,994500001.0
2006-02-22 12:20:00,87.467,87.515,87.458,87.459,868700000.0
2006-02-22 12:25:00,87.471,87.55,87.471,87.477,1171799994.0
2006-02-22 12:30:00,87.474,87.493,87.428,87.428,1238700002.0
2006-02-22 12:35:00,87.446,87.467,87.382,87.392,873899998.0
2006-02-22 12:40:00,87.407,87.452,87.397,87.449,1030600005.0
2006-02-22 12:45:00,87.453,87.453,87.365,87.437,1052199993.0
2006-02-22 12:50:00,87.431,87.453,87.388,87.429,992899996.0
2006-02-22 12:55:00,87.447,87.462,87.422,87.433,932799998.0
2006-02-22 13:00:00,87.412,87.452,87.373,87.387,978400004.0
2006-02-22 13:05:00,87.405,87.415,87.369,87.395,1174099986.0
2006-02-22 13:10:00,87.399,87.409,87.341,87.372,859699996.0
2006-02-22 13:15:00,87.378,87.419,87.352,87.419,996699991.0
2006-02-22 13:20:00,87.429,87.458,87.399,87.416,1261100001.0
2006-02-22 13:25:00,87.404,87.44,87.404,87.423,963199993.0
2006-02-22 13:30:00,87.405,87.439,87.384,87.398,1006399988.0
2006-02-22 13:35:00,87.395,87.425,87.37,87.415,983099999.0
2006-02-22 13:40:00,87.415,87.438,87.377,87.397,1108000002.0
2006-02-22 13:45:00,87.395,87.4,87.354,87.387,1133199993.0
2006-02-22 13:50:00,87.36,87.389,87.342,87.352,869199999.0
2006-02-22 13:55:00,87.352,87.396,87.352,87.384,1112799998.0
2006-02-22 14:00:00,87.373,87.419,87.353,87.407,1067999993.0
2006-02-22 14:05:00,87.413,87.418,87.361,87.38,913899997.0
2006-02-22 14:10:00,87.393,87.393,87.343,87.359,972399994.0
2006-02-22 14:15:00,87.342,87.371,87.268,87.285,1062000004.0
2006-02-22 14:20:00,87.293,87.293,87.23,87.265,1106999998.0
2006-02-22 14:25:00,87.269,87.306,87.248,87.297,762600000.0
2006-02-22 14:30:00,87.267,87.3,87.241,87.266,958399992.0
2006-02-22 14:35:00,87.263,87.283,87.246,87.268,1017899998.0
2006-02-22 14:40:00,87.25,87.27,87.195,87.23,879100000.0
2006-02-22 14:45:00,87.225,87.255,87.206,87.253,824700002.0
2006-02-22 14:50:00,87.259,87.275,87.218,87.236,1059000004.0
2006-02-22 14:55:00,87.237,87.241,87.18,87.22,675299997.0
2006-02-22 15:00:00,87.207,87.21,87.096,87.14,831300002.0
2006-02-22 15:05:00,87.146,87.166,87.048,87.133,969999998.0
2006-02-22 15:10:00,87.141,87.172,87.124,87.155,778999998.0
2006-02-22 15:15:00,87.168,87.194,87.106,87.107,1151799996.0
2006-02-22 15:20:00,87.117,87.178,87.102,87.174,853000003.0
2006-02-22 15:25:00,87.158,87.215,87.121,87.202,1031099995.0
2006-02-22 15:30:00,87.185,87.214,87.076,87.115,831500001.0
2006-02-22 15:35:00,87.11,87.168,87.103,87.146,732199998.0
2006-02-22 15:40:00,87.13,87.176,87.075,87.082,1054700002.0
2006-02-22 15:45:00,87.12,87.162,87.094,87.119,1168299999.0
2006-02-22 15:50:00,87.136,87.136,87.072,87.078,783499995.0
2006-02-22 15:55:00,87.067,87.126,87.067,87.1,987099995.0
2006-02-22 16:00:00,87.115,87.187,87.087,87.151,878300001.0
2006-02-22 16:05:00,87.179,87.196,87.151,87.184,897499994.0
2006-02-22 16:10:00,87.18,87.214,87.161,87.211,849499999.0
2006-02-22 16:15:00,87.214,87.235,87.194,87.207,917699999.0
2006-02-22 16:20:00,87.216,87.264,87.212,87.24,826299999.0
2006-02-22 16:25:00,87.27,87.274,87.22,87.235,931399994.0
2006-02-22 16:30:00,87.224,87.237,87.19,87.219,1065700000.0
2006-02-22 16:35:00,87.221,87.259,87.195,87.23,881799998.0
2006-02-22 16:40:00,87.235,87.249,87.201,87.219,901000004.0
2006-02-22 16:45:00,87.199,87.247,87.191,87.191,997099992.0
2006-02-22 16:50:00,87.185,87.214,87.172,87.181,801699999.0
2006-02-22 16:55:00,87.191,87.26,87.152,87.242,1152699991.0
2006-02-22 17:00:00,87.238,87.256,87.169,87.205,1036199995.0
2006-02-22 17:05:00,87.225,87.248,87.188,87.225,796599996.0
2006-02-22 17:10:00,87.221,87.243,87.165,87.171,1016399994.0
2006-02-22 17:15:00,87.179,87.195,87.137,87.137,912799996.0
2006-02-22 17:20:00,87.155,87.175,87.123,87.125,937000001.0
2006-02-22 17:25:00,87.132,87.137,87.087,87.122,943499993.0
2006-02-22 17:30:00,87.133,87.22,87.121,87.22,912199999.0
2006-02-22 17:35:00,87.207,87.235,87.189,87.22,824299998.0
2006-02-22 17:40:00,87.217,87.231,87.157,87.207,898299992.0
2006-02-22 17:45:00,87.176,87.201,87.121,87.137,887599994.0
2006-02-22 17:50:00,87.121,87.156,87.091,87.121,1109100001.0
2006-02-22 17:55:00,87.106,87.162,87.09,87.141,900600001.0
2006-02-22 18:00:00,87.146,87.28,87.115,87.151,6830300006.0
2006-02-22 18:05:00,87.145,87.31,87.092,87.097,8829599974.0
2006-02-22 18:10:00,87.118,87.135,87.083,87.118,6850999971.0
2006-02-22 18:15:00,87.1,87.17,87.094,87.155,7731099982.0
2006-02-22 18:20:00,87.139,87.223,87.137,87.223,8845299999.0
2006-02-22 18:25:00,87.25,87.26,87.179,87.224,7482999983.0
2006-02-22 18:30:00,87.221,87.275,87.182,87.247,7199300004.0
2006-02-22 18:35:00,87.241,87.28,87.223,87.263,5094599990.0
2006-02-22 18:40:00,87.266,87.282,87.199,87.199,4488999977.0
2006-02-22 18:45:00,87.198,87.265,87.178,87.265,3579800007.0
2006-02-22 18:50:00,87.267,87.27,87.203,87.217,4026599979.0
2006-02-22 18:55:00,87.213,87.275,87.208,87.229,4168499996.0
2006-02-22 19:00:00,87.226,87.269,87.205,87.252,2898099982.0
2006-02-22 19:05:00,87.249,87.276,87.209,87.229,3740400003.0
2006-02-22 19:10:00,87.225,87.246,87.194,87.243,1859199987.0
2006-02-22 19:15:00,87.245,87.263,87.203,87.219,2822999988.0
2006-02-22 19:20:00,87.232,87.245,87.138,87.174,3004599989.0
2006-02-22 19:25:00,87.199,87.257,87.17,87.257,4402099980.0
2006-02-22 19:30:00,87.247,87.267,87.171,87.21,3690999990.0
2006-02-22 19:35:00,87.224,87.237,87.163,87.204,3149399991.0
2006-02-22 19:40:00,87.192,87.268,87.183,87.258,3050999986.0
2006-02-22 19:45:00,87.254,87.255,87.206,87.212,2536700003.0
2006-02-22 19:50:00,87.22,87.249,87.205,87.23,2677799993.0
2006-02-22 19:55:00,87.223,87.276,87.213,87.257,2562700004.0
2006-02-22 20:00:00,87.25,87.273,87.175,87.216,2275399987.0
2006-02-22 20:05:00,87.212,87.241,87.189,87.207,3235199987.0
2006-02-22 20:10:00,87.212,87.268,87.211,87.268,4337099995.0
2006-02-22 20:15:00,87.258,87.304,87.244,87.273,2351599999.0
2006-02-22 20:20:00,87.275,87.301,87.255,87.284,2944800003.0
2006-02-22 20:25:00,87.288,87.323,87.269,87.282,4374099995.0
2006-02-22 20:30:00,87.303,87.344,87.277,87.305,4553699980.0
2006-02-22 20:35:00,87.325,87.325,87.273,87.291,3047199992.0
2006-02-22 20:40:00,87.301,87.325,87.28,87.286,4932599980.0
2006-02-22 20:45:00,87.31,87.312,87.274,87.281,3451300000.0
2006-02-22 20:50:00,87.298,87.299,87.255,87.268,3410700001.0
2006-02-22 20:55:00,87.285,87.295,87.245,87.285,5319399986.0
2006-02-22 21:00:00,87.276,87.302,87.24,87.265,3314400001.0
2006-02-22 21:05:00,87.229,87.301,87.229,87.283,3278199983.0
2006-02-22 21:10:00,87.289,87.315,87.273,87.277,2524599996.0
2006-02-22 21:15:00,87.273,87.322,87.268,87.292,4173899987.0
2006-02-22 21:20:00,87.305,87.31,87.263,87.28,4846999995.0
2006-02-22 21:25:00,87.283,87.344,87.263,87.327,2961999991.0
2006-02-22 21:30:00,87.335,87.385,87.314,87.366,1693799994.0
2006-02-22 21:35:00,87.363,87.366,87.328,87.347,2135099997.0
2006-02-22 21:40:00,87.338,87.373,87.318,87.373,2346699996.0
2006-02-22 21:45:00,87.37,87.37,87.299,87.31,2181100000.0
2006-02-22 21:50:00,87.323,87.354,87.307,87.348,1460999986.0
2006-02-22 21:55:00,87.348,87.365,87.324,87.331,1562599993.0
2006-02-22 22:00:00,87.33,87.357,87.311,87.35,2997699994.0
2006-02-22 22:05:00,87.344,87.35,87.313,87.331,1106600002.0
2006-02-22 22:10:00,87.34,87.35,87.304,87.309,1750100001.0
2006-02-22 22:15:00,87.314,87.34,87.285,87.294,1743199998.0
2006-02-22 22:20:00,87.308,87.332,87.293,87.295,1756400000.0
2006-02-22 22:25:00,87.284,87.3,87.237,87.251,1564400006.0
2006-02-22 22:30:00,87.261,87.285,87.235,87.249,2246699994.0
2006-02-22 22:35:00,87.246,87.297,87.243,87.281,1084899986.0
2006-02-22 22:40:00,87.26,87.295,87.233,87.259,1509299998.0
2006-02-22 22:45:00,87.26,87.275,87.221,87.252,1457499994.0
2006-02-22 22:50:00,87.225,87.27,87.215,87.241,1480999995.0
2006-02-22 22:55:00,87.255,87.286,87.181,87.191,1612100006.0
2006-02-22 23:00:00,87.262,87.277,87.18,87.235,1055399995.0
2006-02-22 23:05:00,87.233,87.237,87.172,87.196,797799991.0
2006-02-22 23:10:00,87.199,87.227,87.181,87.223,934700001.0
2006-02-22 23:15:00,87.209,87.235,87.191,87.227,975999993.0
2006-02-22 23:20:00,87.226,87.226,87.088,87.163,866100004.0
2006-02-22 23:25:00,87.151,87.199,87.151,87.175,800499994.0
2006-02-22 23:30:00,87.161,87.205,87.141,87.173,988299995.0
2006-02-22 23:35:00,87.196,87.219,87.149,87.205,788599997.0
2006-02-22 23:40:00,87.187,87.232,87.181,87.214,973399993.0
2006-02-22 23:45:00,87.215,87.255,87.214,87.232,1030499995.0
2006-02-22 23:50:00,87.244,87.28,87.213,87.257,795699993.0
2006-02-22 23:55:00,87.255,87.273,87.24,87.26,981399992.0
2006-02-23 00:00:00,87.25,87.301,87.233,87.246,1224099993.0
2006-02-23 00:05:00,87.27,87.273,87.142,87.182,742499999.0
2006-02-23 00:10:00,87.17,87.177,87.098,87.11,1109999998.0
2006-02-23 00:15:00,87.123,87.143,87.082,87.105,1036599990.0
2006-02-23 00:20:00,87.105,87.133,87.076,87.103,940599999.0
2006-02-23 00:25:00,87.105,87.131,87.085,87.122,975400003.0
2006-02-23 00:30:00,87.112,87.204,87.081,87.081,871699993.0
2006-02-23 00:35:00,87.093,87.121,87.076,87.121,779500001.0
2006-02-23 00:40:00,87.122,87.127,87.039,87.082,913600000.0
2006-02-23 00:45:00,87.076,87.1,87.06,87.085,668800002.0
2006-02-23 00:50:00,87.105,87.105,87.071,87.093,845399996.0
2006-02-23 00:55:00,87.079,87.135,87.078,87.119,704600002.0
2006-02-23 01:00:00,87.116,87.169,87.098,87.156,815499999.0
2006-02-23 01:05:00,87.155,87.159,87.107,87.123,997799995.0
2006-02-23 01:10:00,87.135,87.145,87.098,87.109,820899998.0
2006-02-23 01:15:00,87.097,87.131,87.091,87.125,956800000.0
2006-02-23 01:20:00,87.112,87.129,87.079,87.079,848499993.0
2006-02-23 01:25:00,87.09,87.114,87.018,87.02,1107699997.0
2006-02-23 01:30:00,87.006,87.028,86.943,86.973,1097999992.0
2006-02-23 01:35:00,87.015,87.017,86.968,86.984,932600001.0
2006-02-23 01:40:00,87.01,87.027,86.983,86.999,1016099997.0
2006-02-23 01:45:00,87.022,87.033,86.994,87.014,1066099995.0
2006-02-23 01:50:00,86.988,87.063,86.973,87.039,985499992.0
2006-02-23 01:55:00,87.033,87.058,87.023,87.052,945699994.0
2006-02-23 02:00:00,87.057,87.091,87.036,87.041,1007899996.0
2006-02-23 02:05:00,87.068,87.073,87.017,87.068,1045699995.0
2006-02-23 02:10:00,87.061,87.09,87.052,87.052,790199998.0
2006-02-23 02:15:00,87.088,87.107,87.055,87.06,951500001.0
2006-02-23 02:20:00,87.062,87.123,87.062,87.107,1255799986.0
2006-02-23 02:25:00,87.087,87.122,87.066,87.067,915599995.0
2006-02-23 02:30:00,87.102,87.128,87.063,87.09,914400004.0
2006-02-23 02:35:00,87.085,87.087,87.001,87.024,922599996.0
2006-02-23 02:40:00,87.031,87.054,86.987,87.024,924099998.0
2006-02-23 02:45:00,87.032,87.059,87.004,87.012,1095899988.0
2006-02-23 02:50:00,86.987,87.014,86.953,86.986,927499995.0
2006-02-23 02:55:00,86.97,87.003,86.955,86.963,1062199993.0
2006-02-23 03:00:00,86.948,86.989,86.945,86.961,833199992.0
2006-02-23 03:05:00,86.969,86.978,86.93,86.949,1153199997.0
2006-02-23 03:10:00,86.941,86.965,86.911,86.936,1072999997.0
2006-02-23 03:15:00,86.945,86.964,86.907,86.907,982500000.0
2006-02-23 03:20:00,86.934,86.954,86.907,86.914,950200001.0
2006-02-23 03:25:00,86.922,86.977,86.904,86.97,1047100004.0
2006-02-23 03:30:00,86.984,87.001,86.942,86.972,1102299996.0
2006-02-23 03:35:00,86.981,86.987,86.925,86.928,1063899998.0
2006-02-23 03:40:00,86.938,86.997,86.917,86.96,735499999.0
2006-02-23 03:45:00,86.978,87.023,86.96,87.001,1241199987.0
2006-02-23 03:50:00,86.986,87.001,86.951,86.952,702699994.0
2006-02-23 03:55:00,86.963,86.984,86.945,86.967,857400002.0
2006-02-23 04:00:00,86.967,86.991,86.935,86.959,837499999.0
2006-02-23 04:05:00,86.962,86.997,86.94,86.971,1001899999.0
2006-02-23 04:10:00,86.99,87.015,86.963,87.005,1005699995.0
2006-02-23 04:15:00,86.997,87.015,86.967,86.98,1151399999.0
2006-02-23 04:20:00,86.978,87.022,86.978,87.017,699999995.0
2006-02-23 04:25:00,87.002,87.012,86.965,86.981,738500006.0
2006-02-23 04:30:00,86.987,87.015,86.963,86.981,967399997.0
2006-02-23 04:35:00,86.987,87.035,86.975,87.017,813600001.0
2006-02-23 04:40:00,87.03,87.069,87.019,87.063,1015700001.0
2006-02-23 04:45:00,87.057,87.07,87.017,87.037,1017599990.0
2006-02-23 04:50:00,87.044,87.061,87.021,87.036,1171100001.0
2006-02-23 04:55:00,87.016,87.047,87.01,87.021,904299996.0
2006-02-23 05:00:00,87.038,87.054,87.004,87.039,1093700003.0
2006-02-23 05:05:00,87.037,87.06,86.991,87.01,887300002.0
2006-02-23 05:10:00,87.004,87.016,86.966,87.003,930899998.0
2006-02-23 05:15:00,86.989,87.004,86.933,86.951,959800001.0
2006-02-23 05:20:00,86.946,86.985,86.926,86.926,965800001.0
2006-02-23 05:25:00,86.934,86.941,86.847,86.855,965500002.0
2006-02-23 05:30:00,86.846,86.904,86.837,86.875,1116699989.0
2006-02-23 05:35:00,86.857,86.887,86.812,86.812,1014399997.0
2006-02-23 05:40:00,86.832,86.862,86.817,86.852,888999996.0
2006-02-23 05:45:00,86.839,86.894,86.831,86.831,1006100003.0
2006-02-23 05:50:00,86.855,86.886,86.816,86.85,775899996.0
2006-02-23 05:55:00,86.83,86.852,86.793,86.811,746099998.0
2006-02-23 06:00:00,86.808,86.825,86.772,86.787,1106100001.0
2006-02-23 06:05:00,86.805,86.856,86.784,86.831,755699993.0
2006-02-23 06:10:00,86.817,86.834,86.763,86.77,1108399994.0
2006-02-23 06:15:00,86.765,86.794,86.73,86.778,966399998.0
2006-02-23 06:20:00,86.761,86.781,86.685,86.728,1148999995.0
2006-02-23 06:25:00,86.748,86.784,86.724,86.763,885099997.0
2006-02-23 06:30:00,86.707,86.735,86.594,86.596,943399992.0
2006-02-23 06:35:00,86.596,86.636,86.587,86.62,936599994.0
2006-02-23 06:40:00,86.619,86.635,86.554,86.56,852099995.0
2006-02-23 06:45:00,86.561,86.592,86.525,86.568,826599997.0
2006-02-23 06:50:00,86.567,86.651,86.548,86.64,880099999.0
2006-02-23 06:55:00,86.628,86.674,86.595,86.601,783300002.0
2006-02-23 07:00:00,86.593,86.62,86.561,86.585,1089000000.0
2006-02-23 07:05:00,86.566,86.589,86.503,86.56,890899992.0
2006-02-23 07:10:00,86.567,86.591,86.551,86.59,827999997.0
2006-02-23 07:15:00,86.576,86.59,86.483,86.509,1066299993.0
2006-02-23 07:20:00,86.523,86.548,86.491,86.531,637100000.0
2006-02-23 07:25:00,86.52,86.567,86.513,86.544,1056999995.0
2006-02-23 07:30:00,86.561,86.614,86.545,86.576,909599995.0
2006-02-23 07:35:00,86.591,86.64,86.563,86.611,1012700004.0
2006-02-23 07:40:00,86.611,86.645,86.58,86.618,732800000.0
2006-02-23 07:45:00,86.598,86.623,86.507,86.539,931800001.0
2006-02-23 07:50:00,86.543,86.543,86.45,86.505,892199994.0
2006-02-23 07:55:00,86.51,86.55,86.497,86.535,1038900009.0
2006-02-23 08:00:00,86.548,86.559,86.488,86.518,837899999.0
2006-02-23 08:05:00,86.496,86.52,86.448,86.497,1321700009.0
2006-02-23 08:10:00,86.477,86.529,86.459,86.518,1013499995.0
2006-02-23 08:15:00,86.511,86.533,86.487,86.5,892099994.0
2006-02-23 08:20:00,86.515,86.548,86.487,86.548,977399999.0
2006-02-23 08:25:00,86.509,86.546,86.508,86.522,949899998.0
2006-02-23 08:30:00,86.533,86.566,86.496,86.513,1173299986.0
2006-02-23 08:35:00,86.499,86.532,86.464,86.485,791700002.0
2006-02-23 08:40:00,86.488,86.522,86.449,86.454,1016699998.0
2006-02-23 08:45:00,86.469,86.545,86.443,86.53,973600004.0
2006-02-23 08:50:00,86.531,86.546,86.495,86.528,1050699998.0
2006-02-23 08:55:00,86.503,86.521,86.461,86.493,1037499995.0
2006-02-23 09:00:00,86.47,86.523,86.456,86.456,1103899994.0
2006-02-23 09:05:00,86.486,86.517,86.472,86.487,822599991.0
2006-02-23 09:10:00,86.48,86.537,86.463,86.518,886200000.0
2006-02-23 09:15:00,86.513,86.552,86.507,86.524,913300007.0
2006-02-23 09:20:00,86.551,86.573,86.523,86.541,773299998.0
2006-02-23 09:25:00,86.558,86.621,86.536,86.608,1011200001.0
2006-02-23 09:30:00,86.609,86.66,86.588,86.647,822700002.0
2006-02-23 09:35:00,86.632,86.651,86.589,86.614,651500000.0
2006-02-23 09:40:00,86.603,86.614,86.554,86.578,999299999.0
2006-02-23 09:45:00,86.597,86.618,86.572,86.581,1000200002.0
2006-02-23 09:50:00,86.575,86.6,86.551,86.593,970699995.0
2006-02-23 09:55:00,86.56,86.583,86.536,86.556,1200899993.0
2006-02-23 10:00:00,86.567,86.615,86.563,86.588,823000000.0
2006-02-23 10:05:00,86.575,86.603,86.518,86.576,1044100001.0
2006-02-23 10:10:00,86.594,86.6,86.542,86.562,1018099992.0
2006-02-23 10:15:00,86.559,86.595,86.547,86.575,799400000.0
2006-02-23 10:20:00,86.568,86.591,86.518,86.518,782200001.0
2006-02-23 10:25:00,86.558,86.599,86.539,86.552,1183199996.0
2006-02-23 10:30:00,86.543,86.567,86.474,86.489,987799998.0
2006-02-23 10:35:00,86.477,86.514,86.371,86.385,870800003.0
2006-02-23 10:40:00,86.389,86.441,86.363,86.429,1181200000.0
2006-02-23 10:45:00,86.41,86.485,86.403,86.472,934199997.0
2006-02-23 10:50:00,86.483,86.537,86.452,86.481,883799997.0
2006-02-23 10:55:00,86.507,86.514,86.454,86.498,1264600001.0
2006-02-23 11:00:00,86.487,86.53,86.446,86.518,1025299999.0
2006-02-23 11:05:00,86.491,86.512,86.433,86.439,1035800005.0
2006-02-23 11:10:00,86.44,86.504,86.438,86.47,872700002.0
2006-02-23 11:15:00,86.469,86.531,86.462,86.518,1031799999.0
2006-02-23 11:20:00,86.521,86.531,86.465,86.52,975099999.0
2006-02-23 11:25:00,86.516,86.58,86.496,86.563,985799993.0
2006-02-23 11:30:00,86.573,86.585,86.477,86.495,921700002.0
2006-02-23 11:35:00,86.507,86.529,86.467,86.495,1114300002.0
2006-02-23 11:40:00,86.457,86.548,86.457,86.546,958199997.0
2006-02-23 11:45:00,86.536,86.556,86.499,86.536,1285300000.0
2006-02-23 11:50:00,86.529,86.576,86.515,86.545,1232800001.0
2006-02-23 11:55:00,86.547,86.63,86.524,86.624,817099995.0
2006-02-23 12:00:00,86.619,86.658,86.595,86.631,823100003.0
2006-02-23 12:05:00,86.615,86.663,86.586,86.652,933399998.0
2006-02-23 12:10:00,86.649,86.658,86.622,86.644,869900000.0
2006-02-23 12:15:00,86.642,86.653,86.598,86.644,935599999.0
2006-02-23 12:20:00,86.648,86.683,86.602,86.602,1076600000.0
2006-02-23 12:25:00,86.625,86.652,86.583,86.621,847699995.0
2006-02-23 12:30:00,86.608,86.666,86.603,86.644,1277799987.0
2006-02-23 12:35:00,86.639,86.661,86.607,86.65,925099999.0
2006-02-23 12:40:00,86.661,86.736,86.658,86.659,826900000.0
2006-02-23 12:45:00,86.663,86.719,86.636,86.705,740199998.0
2006-02-23 12:50:00,86.696,86.707,86.656,86.699,942999993.0
2006-02-23 12:55:00,86.695,86.752,86.688,86.704,1034599995.0
2006-02-23 13:00:00,86.71,86.745,86.658,86.681,910899997.0
2006-02-23 13:05:00,86.686,86.769,86.686,86.728,940100004.0
2006-02-23 13:10:00,86.725,86.752,86.692,86.727,637100003.0
2006-02-23 13:15:00,86.711,86.775,86.7,86.754,825100004.0
2006-02-23 13:20:00,86.777,86.794,86.705,86.715,981199998.0
2006-02-23 13:25:00,86.718,86.752,86.704,86.734,857500007.0
2006-02-23 13:30:00,86.74,86.784,86.716,86.747,969300002.0
2006-02-23 13:35:00,86.745,86.751,86.707,86.727,993999998.0
2006-02-23 13:40:00,86.73,86.755,86.681,86.697,1078699997.0
2006-02-23 13:45:00,86.686,86.748,86.669,86.732,954399999.0
2006-02-23 13:50:00,86.742,86.77,86.723,86.75,854900000.0
2006-02-23 13:55:00,86.744,86.777,86.708,86.717,860199998.0
2006-02-23 14:00:00,86.738,86.787,86.717,86.787,908900004.0
2006-02-23 14:05:00,86.781,86.796,86.752,86.785,939499996.0
2006-02-23 14:10:00,86.783,86.82,86.768,86.77,1011700005.0
2006-02-23 14:15:00,86.784,86.793,86.753,86.776,1164700003.0
2006-02-23 14:20:00,86.791,86.792,86.743,86.755,678399998.0
2006-02-23 14:25:00,86.753,86.776,86.717,86.733,871499995.0
2006-02-23 14:30:00,86.716,86.762,86.714,86.756,900299998.0
2006-02-23 14:35:00,86.751,86.799,86.745,86.795,1008999994.0
2006-02-23 14:40:00,86.787,86.794,86.719,86.77,992300001.0
2006-02-23 14:45:00,86.78,86.849,86.772,86.8,952399999.0
2006-02-23 14:50:00,86.821,86.864,86.803,86.81,726700001.0
2006-02-23 14:55:00,86.823,86.838,86.8,86.82,898899993.0
2006-02-23 15:00:00,86.815,86.824,86.753,86.76,1037799994.0
2006-02-23 15:05:00,86.774,86.789,86.724,86.782,1191999998.0
2006-02-23 15:10:00,86.782,86.806,86.724,86.736,879399993.0
2006-02-23 15:15:00,86.731,86.749,86.687,86.696,1200199992.0
2006-02-23 15:20:00,86.71,86.729,86.674,86.701,937699999.0
2006-02-23 15:25:00,86.722,86.725,86.663,86.711,1112499998.0
2006-02-23 15:30:00,86.702,86.737,86.681,86.704,749900005.0
2006-02-23 15:35:00,86.695,86.71,86.644,86.706,824800001.0
2006-02-23 15:40:00,86.707,86.713,86.606,86.625,1091900005.0
2006-02-23 15:45:00,86.633,86.672,86.615,86.639,1026599998.0
2006-02-23 15:50:00,86.655,86.674,86.635,86.659,913199994.0
2006-02-23 15:55:00,86.646,86.691,86.643,86.649,915099995.0
2006-02-23 16:00:00,86.648,86.686,86.63,86.654,976300003.0
2006-02-23 16:05:00,86.655,86.703,86.634,86.669,1074199994.0
2006-02-23 16:10:00,86.672,86.693,86.589,86.621,786299996.0
2006-02-23 16:15:00,86.644,86.704,86.644,86.681,776700000.0
2006-02-23 16:20:00,86.671,86.714,86.667,86.686,1093499999.0
2006-02-23 16:25:00,86.683,86.683,86.629,86.638,1095500004.0
2006-02-23 16:30:00,86.654,86.675,86.623,86.662,1061999996.0
2006-02-23 16:35:00,86.653,86.675,86.614,86.614,872299994.0
2006-02-23 16:40:00,86.62,86.65,86.565,86.579,892300000.0
2006-02-23 16:45:00,86.567,86.648,86.566,86.635,902300000.0
2006-02-23 16:50:00,86.615,86.694,86.59,86.685,860899998.0
2006-02-23 16:55:00,86.65,86.703,86.642,86.647,983000001.0
2006-02-23 17:00:00,86.662,86.686,86.617,86.661,1038000000.0
2006-02-23 17:05:00,86.646,86.705,86.646,86.662,809799995.0
2006-02-23 17:10:00,86.696,86.712,86.664,86.678,788699997.0
2006-02-23 17:15:00,86.702,86.716,86.644,86.684,1094899994.0
2006-02-23 17:20:00,86.689,86.715,86.649,86.687,980899990.0
2006-02-23 17:25:00,86.667,86.69,86.631,86.633,1128400000.0
2006-02-23 17:30:00,86.608,86.672,86.608,86.672,836999999.0
2006-02-23 17:35:00,86.674,86.681,86.627,86.656,874500000.0
2006-02-23 17:40:00,86.654,86.695,86.616,86.64,940399990.0
2006-02-23 17:45:00,86.637,86.639,86.57,86.607,973599994.0
2006-02-23 17:50:00,86.601,86.68,86.601,86.621,1204999998.0
2006-02-23 17:55:00,86.6,86.618,86.497,86.53,814399998.0
2006-02-23 18:00:00,86.485,86.583,86.485,86.532,7092999983.0
2006-02-23 18:05:00,86.555,86.595,86.496,86.511,9736699956.0
2006-02-23 18:10:00,86.511,86.57,86.5,86.557,6821699986.0
2006-02-23 18:15:00,86.535,86.58,86.499,86.51,6244199968.0
2006-02-23 18:20:00,86.528,86.62,86.527,86.549,7802599975.0
2006-02-23 18:25:00,86.59,86.62,86.499,86.523,7337099995.0
2006-02-23 18:30:00,86.513,86.551,86.489,86.52,7004699986.0
2006-02-23 18:35:00,86.514,86.531,86.484,86.52,5384499986.0
2006-02-23 18:40:00,86.513,86.556,86.496,86.496,4616499989.0
2006-02-23 18:45:00,86.52,86.57,86.485,86.558,3786199984.0
2006-02-23 18:50:00,86.56,86.572,86.497,86.528,4252599988.0
2006-02-23 18:55:00,86.522,86.549,86.496,86.519,4148499983.0
2006-02-23 19:00:00,86.523,86.531,86.451,86.457,3197099991.0
2006-02-23 19:05:00,86.468,86.493,86.444,86.472,3695299991.0
2006-02-23 19:10:00,86.492,86.503,86.451,86.503,1918299998.0
2006-02-23 19:15:00,86.511,86.57,86.495,86.57,2568900001.0
2006-02-23 19:20:00,86.567,86.587,86.5,86.556,3211399997.0
2006-02-23 19:25:00,86.547,86.547,86.447,86.487,4285599982.0
2006-02-23 19:30:00,86.475,86.529,86.452,86.484,3608299985.0
2006-02-23 19:35:00,86.508,86.521,86.457,86.509,3262899986.0
2006-02-23 19:40:00,86.507,86.575,86.499,86.551,3122099992.0
2006-02-23 19:45:00,86.552,86.571,86.521,86.55,2694300010.0
2006-02-23 19:50:00,86.562,86.568,86.509,86.522,2862999988.0
2006-02-23 19:55:00,86.553,86.65,86.543,86.65,2806199991.0
2006-02-23 20:00:00,86.653,86.653,86.526,86.563,2296199988.0
2006-02-23 20:05:00,86.539,86.568,86.46,86.463,3577899997.0
2006-02-23 20:10:00,86.475,86.501,86.419,86.441,4115199996.0
2006-02-23 20:15:00,86.421,86.465,86.405,86.417,2112499991.0
2006-02-23 20:20:00,86.429,86.457,86.368,86.372,2948899994.0
2006-02-23 20:25:00,86.387,86.43,86.353,86.412,3919799973.0
2006-02-23 20:30:00,86.415,86.428,86.349,86.373,4492299987.0
2006-02-23 20:35:00,86.394,86.438,86.39,86.404,2993999998.0
2006-02-23 20:40:00,86.41,86.456,86.399,86.426,4963399982.0
2006-02-23 20:45:00,86.458,86.467,86.417,86.438,3658900000.0
2006-02-23 20:50:00,86.442,86.451,86.397,86.414,3204100003.0
2006-02-23 20:55:00,86.431,86.431,86.358,86.385,5123499986.0
2006-02-23 21:00:00,86.39,86.472,86.381,86.431,3427099983.0
2006-02-23 21:05:00,86.422,86.472,86.394,86.428,3198399979.0
2006-02-23 21:10:00,86.445,86.459,86.411,86.442,2651599994.0
2006-02-23 21:15:00,86.438,86.447,86.38,86.415,3725099997.0
2006-02-23 21:20:00,86.414,86.43,86.394,86.411,4562399988.0
2006-02-23 21:25:00,86.396,86.429,86.371,86.402,2862399995.0
2006-02-23 21:30:00,86.382,86.408,86.364,86.383,1733700003.0
2006-02-23 21:35:00,86.377,86.394,86.355,86.383,2034999992.0
2006-02-23 21:40:00,86.379,86.425,86.357,86.411,2307100005.0
2006-02-23 21:45:00,86.398,86.425,86.375,86.398,2039500001.0
2006-02-23 21:50:00,86.415,86.512,86.403,86.493,1490899991.0
2006-02-23 21:55:00,86.484,86.522,86.483,86.496,1268999998.0
2006-02-23 22:00:00,86.506,86.543,86.493,86.515,2731999996.0
2006-02-23 22:05:00,86.516,86.532,86.483,86.508,958199999.0
2006-02-23 22:10:00,86.504,86.52,86.469,86.48,1772199992.0
2006-02-23 22:15:00,86.488,86.522,86.457,86.484,1488200010.0
2006-02-23 22:20:00,86.488,86.508,86.472,86.476,1645100007.0
2006-02-23 22:25:00,86.485,86.523,86.47,86.523,1663499991.0
2006-02-23 22:30:00,86.515,86.538,86.481,86.516,2434000000.0
2006-02-23 22:35:00,86.514,86.548,86.495,86.538,1209600003.0
2006-02-23 22:40:00,86.521,86.557,86.512,86.519,1420799991.0
2006-02-23 22:45:00,86.522,86.568,86.512,86.545,1486099995.0
2006-02-23 22:50:00,86.519,86.564,86.512,86.548,1452700006.0
2006-02-23 22:55:00,86.532,86.562,86.411,86.429,1436300001.0
2006-02-23 23:00:00,86.501,86.516,86.4,86.483,879700006.0
2006-02-23 23:05:00,86.465,86.491,86.438,86.466,1038199993.0
2006-02-23 23:10:00,86.482,86.487,86.456,86.476,941599999.0
2006-02-23 23:15:00,86.466,86.5,86.456,86.491,976599994.0
2006-02-23 23:20:00,86.493,86.526,86.463,86.508,1019299991.0
2006-02-23 23:25:00,86.503,86.517,86.471,86.512,786799992.0
2006-02-23 23:30:00,86.512,86.526,86.468,86.51,999999991.0
2006-02-23 23:35:00,86.504,86.527,86.428,86.483,729500001.0
2006-02-23 23:40:00,86.49,86.519,86.478,86.49,1089499991.0
2006-02-23 23:45:00,86.502,86.51,86.452,86.468,832400008.0
2006-02-23 23:50:00,86.466,86.492,86.435,86.492,801699997.0
2006-02-23 23:55:00,86.482,86.496,86.454,86.454,1042200002.0
2006-02-24 00:00:00,86.475,86.515,86.45,86.464,938899994.0
2006-02-24 00:05:00,86.455,86.479,86.386,86.436,932600002.0
2006-02-24 00:10:00,86.419,86.455,86.378,86.391,1288099990.0
2006-02-24 00:15:00,86.428,86.444,86.381,86.397,1202099998.0
2006-02-24 00:20:00,86.397,86.436,86.351,86.376,1247300004.0
2006-02-24 00:25:00,86.398,86.439,86.379,86.407,931799996.0
2006-02-24 00:30:00,86.404,86.436,86.39,86.413,807899991.0
2006-02-24 00:35:00,86.428,86.43,86.388,86.406,910800004.0
2006-02-24 00:40:00,86.396,86.411,86.307,86.34,931300000.0
2006-02-24 00:45:00,86.342,86.379,86.327,86.34,695000006.0
2006-02-24 00:50:00,86.354,86.366,86.324,86.341,941800004.0
2006-02-24 00:55:00,86.346,86.395,86.331,86.374,656600001.0
2006-02-24 01:00:00,86.391,86.448,86.361,86.414,980400006.0
2006-02-24 01:05:00,86.428,86.458,86.415,86.44,847299996.0
2006-02-24 01:10:00,86.427,86.442,86.385,86.398,1001799997.0
2006-02-24 01:15:00,86.395,86.434,86.383,86.419,897299998.0
2006-02-24 01:20:00,86.402,86.457,86.402,86.433,1039000004.0
2006-02-24 01:25:00,86.456,86.52,86.454,86.49,1013700006.0
2006-02-24 01:30:00,86.502,86.508,86.453,86.485,1065300000.0
2006-02-24 01:35:00,86.5,86.5,86.471,86.48,767599999.0
2006-02-24 01:40:00,86.5,86.505,86.422,86.422,909499997.0
2006-02-24 01:45:00,86.446,86.474,86.431,86.467,1228700009.0
2006-02-24 01:50:00,86.465,86.494,86.439,86.454,1007699995.0
2006-02-24 01:55:00,86.475,86.489,86.412,86.423,893799999.0
2006-02-24 02:00:00,86.433,86.457,86.403,86.427,989200003.0
2006-02-24 02:05:00,86.424,86.494,86.401,86.463,936599995.0
2006-02-24 02:10:00,86.441,86.483,86.38,86.389,993699996.0
2006-02-24 02:15:00,86.377,86.42,86.217,86.236,1164200003.0
2006-02-24 02:20:00,86.249,86.254,86.111,86.167,875400004.0
2006-02-24 02:25:00,86.139,86.166,85.973,86.014,985799995.0
2006-02-24 02:30:00,86.023,86.211,85.999,86.186,803099997.0
2006-02-24 02:35:00,86.202,86.22,86.084,86.084,953699992.0
2006-02-24 02:40:00,86.113,86.179,86.058,86.171,852000002.0
2006-02-24 02:45:00,86.161,86.175,86.122,86.155,956100000.0
2006-02-24 02:50:00,86.164,86.197,86.128,86.168,951599999.0
2006-02-24 02:55:00,86.177,86.25,86.163,86.234,1082099996.0
2006-02-24 03:00:00,86.239,86.283,86.203,86.215,853400005.0
2006-02-24 03:05:00,86.222,86.222,86.126,86.174,906099990.0
2006-02-24 03:10:00,86.164,86.197,86.13,86.13,874799999.0
2006-02-24 03:15:00,86.137,86.152,86.078,86.081,834999998.0
2006-02-24 03:20:00,86.096,86.163,86.088,86.128,983100000.0
2006-02-24 03:25:00,86.143,86.204,86.139,86.155,968300003.0
2006-02-24 03:30:00,86.184,86.209,86.138,86.161,1062999998.0
2006-02-24 03:35:00,86.172,86.184,86.122,86.144,907899991.0
2006-02-24 03:40:00,86.118,86.14,86.077,86.14,1138900006.0
2006-02-24 03:45:00,86.134,86.156,86.09,86.125,993299992.0
2006-02-24 03:50:00,86.119,86.138,86.069,86.094,764400002.0
2006-02-24 03:55:00,86.094,86.123,86.077,86.099,960599991.0
2006-02-24 04:00:00,86.091,86.189,86.091,86.124,1044199997.0
2006-02-24 04:05:00,86.123,86.195,86.118,86.182,888499999.0
2006-02-24 04:10:00,86.178,86.222,86.172,86.182,823899997.0
2006-02-24 04:15:00,86.193,86.263,86.173,86.241,1119999996.0
2006-02-24 04:20:00,86.235,86.283,86.218,86.27,758999993.0
2006-02-24 04:25:00,86.246,86.288,86.234,86.288,635100003.0
2006-02-24 04:30:00,86.284,86.329,86.258,86.297,935699997.0
2006-02-24 04:35:00,86.3,86.331,86.264,86.264,719799999.0
2006-02-24 04:40:00,86.259,86.293,86.235,86.254,1058299997.0
2006-02-24 04:45:00,86.233,86.282,86.233,86.28,894800003.0
2006-02-24 04:50:00,86.271,86.277,86.232,86.25,1161999992.0
2006-02-24 04:55:00,86.233,86.307,86.232,86.285,788899998.0
2006-02-24 05:00:00,86.286,86.322,86.276,86.317,989999998.0
2006-02-24 05:05:00,86.315,86.341,86.28,86.288,875399998.0
2006-02-24 05:10:00,86.301,86.322,86.262,86.313,868199996.0
2006-02-24 05:15:00,86.315,86.344,86.274,86.316,1028299998.0
2006-02-24 05:20:00,86.331,86.377,86.321,86.328,939200003.0
2006-02-24 05:25:00,86.332,86.393,86.316,86.385,920299997.0
2006-02-24 05:30:00,86.383,86.383,86.331,86.375,1029699997.0
2006-02-24 05:35:00,86.373,86.373,86.297,86.32,1048599996.0
2006-02-24 05:40:00,86.31,86.32,86.267,86.284,983699988.0
2006-02-24 05:45:00,86.285,86.322,86.275,86.29,784600005.0
2006-02-24 05:50:00,86.311,86.327,86.268,86.285,951800007.0
2006-02-24 05:55:00,86.309,86.323,86.274,86.296,738200000.0
2006-02-24 06:00:00,86.313,86.341,86.291,86.325,1156999994.0
2006-02-24 06:05:00,86.317,86.334,86.257,86.285,829799998.0
2006-02-24 06:10:00,86.28,86.31,86.264,86.29,893000008.0
2006-02-24 06:15:00,86.281,86.317,86.275,86.305,857399995.0
2006-02-24 06:20:00,86.313,86.355,86.296,86.323,1013300006.0
2006-02-24 06:25:00,86.332,86.347,86.304,86.337,889000007.0
2006-02-24 06:30:00,86.329,86.344,86.296,86.317,864499994.0
2006-02-24 06:35:00,86.312,86.321,86.277,86.303,918399994.0
2006-02-24 06:40:00,86.295,86.322,86.277,86.313,915200000.0
2006-02-24 06:45:00,86.295,86.359,86.292,86.347,911299998.0
2006-02-24 06:50:00,86.354,86.366,86.317,86.346,1001999992.0
2006-02-24 06:55:00,86.329,86.359,86.317,86.359,797099998.0
2006-02-24 07:00:00,86.355,86.36,86.272,86.287,821600003.0
2006-02-24 07:05:00,86.283,86.308,86.257,86.282,985900005.0
2006-02-24 07:10:00,86.292,86.307,86.275,86.288,918700002.0
2006-02-24 07:15:00,86.273,86.301,86.254,86.292,1117299996.0
2006-02-24 07:20:00,86.281,86.295,86.244,86.282,925899998.0
2006-02-24 07:25:00,86.287,86.334,86.267,86.301,1141399995.0
2006-02-24 07:30:00,86.313,86.317,86.265,86.27,768599999.0
2006-02-24 07:35:00,86.282,86.3,86.234,86.248,1051399998.0
2006-02-24 07:40:00,86.261,86.287,86.244,86.27,917700002.0
2006-02-24 07:45:00,86.25,86.283,86.221,86.229,1073399997.0
2006-02-24 07:50:00,86.242,86.281,86.202,86.273,918000002.0
2006-02-24 07:55:00,86.283,86.296,86.256,86.268,970100000.0
2006-02-24 08:00:00,86.263,86.302,86.243,86.283,858399996.0
2006-02-24 08:05:00,86.292,86.336,86.26,86.284,1011399997.0
2006-02-24 08:10:00,86.294,86.315,86.263,86.288,1043000004.0
2006-02-24 08:15:00,86.271,86.298,86.257,86.271,1178999998.0
2006-02-24 08:20:00,86.293,86.297,86.25,86.289,816099999.0
2006-02-24 08:25:00,86.276,86.347,86.253,86.333,901699999.0
2006-02-24 08:30:00,86.323,86.345,86.301,86.333,1291099990.0
2006-02-24 08:35:00,86.326,86.347,86.306,86.345,979799995.0
2006-02-24 08:40:00,86.347,86.372,86.317,86.327,1287699996.0
2006-02-24 08:45:00,86.324,86.36,86.302,86.36,1108799994.0
2006-02-24 08:50:00,86.372,86.38,86.332,86.36,997700001.0
2006-02-24 08:55:00,86.337,86.355,86.311,86.347,834399997.0
2006-02-24 09:00:00,86.322,86.355,86.302,86.324,1019399998.0
2006-02-24 09:05:00,86.334,86.362,86.308,86.32,964199997.0
2006-02-24 09:10:00,86.303,86.324,86.278,86.296,518799998.0
2006-02-24 09:15:00,86.3,86.319,86.277,86.279,908299988.0
2006-02-24 09:20:00,86.298,86.332,86.258,86.274,802600000.0
2006-02-24 09:25:00,86.279,86.294,86.23,86.249,975600007.0
2006-02-24 09:30:00,86.235,86.262,86.225,86.243,846499998.0
2006-02-24 09:35:00,86.238,86.287,86.218,86.265,851399998.0
2006-02-24 09:40:00,86.268,86.276,86.22,86.243,922399992.0
2006-02-24 09:45:00,86.246,86.265,86.2,86.236,1093500000.0
2006-02-24 09:50:00,86.228,86.269,86.219,86.242,912300001.0
2006-02-24 09:55:00,86.25,86.251,86.206,86.23,1135399998.0
2006-02-24 10:00:00,86.238,86.259,86.223,86.242,803900002.0
2006-02-24 10:05:00,86.253,86.318,86.226,86.283,1015799993.0
2006-02-24 10:10:00,86.271,86.396,86.265,86.383,702299999.0
2006-02-24 10:15:00,86.372,86.444,86.372,86.428,982699995.0
2006-02-24 10:20:00,86.437,86.541,86.411,86.519,831299997.0
2006-02-24 10:25:00,86.556,86.57,86.468,86.474,1155000000.0
2006-02-24 10:30:00,86.451,86.497,86.435,86.469,985100004.0
2006-02-24 10:35:00,86.509,86.563,86.473,86.496,995900001.0
2006-02-24 10:40:00,86.499,86.525,86.457,86.467,1276000002.0
2006-02-24 10:45:00,86.483,86.485,86.442,86.464,1043799989.0
2006-02-24 10:50:00,86.476,86.518,86.456,86.518,889099994.0
2006-02-24 10:55:00,86.517,86.517,86.408,86.432,931600001.0
2006-02-24 11:00:00,86.416,86.44,86.372,86.404,972500005.0
2006-02-24 11:05:00,86.395,86.401,86.344,86.347,1029399998.0
2006-02-24 11:10:00,86.333,86.352,86.309,86.332,958099997.0
2006-02-24 11:15:00,86.338,86.376,86.315,86.362,826499996.0
2006-02-24 11:20:00,86.342,86.372,86.259,86.318,968899995.0
2006-02-24 11:25:00,86.315,86.338,86.294,86.331,884500002.0
2006-02-24 11:30:00,86.322,86.324,86.253,86.279,1167599991.0
2006-02-24 11:35:00,86.278,86.305,86.239,86.242,876499994.0
2006-02-24 11:40:00,86.216,86.261,86.189,86.247,845200002.0
2006-02-24 11:45:00,86.244,86.314,86.223,86.296,1123299997.0
2006-02-24 11:50:00,86.285,86.364,86.267,86.338,1089899999.0
2006-02-24 11:55:00,86.336,86.388,86.326,86.382,962499997.0
2006-02-24 12:00:00,86.389,86.441,86.373,86.413,1126200003.0
2006-02-24 12:05:00,86.43,86.463,86.369,86.463,772100000.0
2006-02-24 12:10:00,86.428,86.451,86.391,86.43,790199996.0
2006-02-24 12:15:00,86.435,86.463,86.419,86.447,1143099999.0
2006-02-24 12:20:00,86.428,86.465,86.408,86.44,997299995.0
2006-02-24 12:25:00,86.422,86.523,86.413,86.523,1044199997.0
2006-02-24 12:30:00,86.517,86.523,86.456,86.495,1269999992.0
2006-02-24 12:35:00,86.519,86.535,86.49,86.509,1028300001.0
2006-02-24 12:40:00,86.516,86.535,86.451,86.469,1026499994.0
2006-02-24 12:45:00,86.486,86.498,86.405,86.49,939499996.0
2006-02-24 12:50:00,86.485,86.515,86.433,86.475,1072099996.0
2006-02-24 12:55:00,86.471,86.481,86.435,86.459,912700006.0
2006-02-24 13:00:00,86.446,86.519,86.446,86.472,766400001.0
2006-02-24 13:05:00,86.468,86.495,86.425,86.443,1100999996.0
2006-02-24 13:10:00,86.444,86.482,86.422,86.482,855000000.0
2006-02-24 13:15:00,86.483,86.483,86.407,86.422,1144000001.0
2006-02-24 13:20:00,86.405,86.487,86.394,86.46,1013099991.0
2006-02-24 13:25:00,86.479,86.525,86.471,86.503,792300010.0
2006-02-24 13:30:00,86.516,86.55,86.471,86.497,1103600000.0
2006-02-24 13:35:00,86.503,86.514,86.47,86.49,1044600007.0
2006-02-24 13:40:00,86.507,86.522,86.433,86.475,1157899996.0
2006-02-24 13:45:00,86.479,86.498,86.433,86.467,1278999988.0
2006-02-24 13:50:00,86.477,86.504,86.462,86.47,845299997.0
2006-02-24 13:55:00,86.47,86.489,86.405,86.423,1002599998.0
2006-02-24 14:00:00,86.388,86.42,86.294,86.404,864699995.0
2006-02-24 14:05:00,86.408,86.408,86.356,86.374,948700004.0
2006-02-24 14:10:00,86.385,86.396,86.357,86.377,974599996.0
2006-02-24 14:15:00,86.391,86.509,86.363,86.478,1165299998.0
2006-02-24 14:20:00,86.502,86.552,86.472,86.488,699600000.0
2006-02-24 14:25:00,86.496,86.515,86.456,86.507,789999995.0
2006-02-24 14:30:00,86.504,86.536,86.487,86.503,947399987.0
2006-02-24 14:35:00,86.515,86.573,86.489,86.568,883499990.0
2006-02-24 14:40:00,86.564,86.6,86.499,86.566,1003599991.0
2006-02-24 14:45:00,86.559,86.577,86.54,86.547,954599991.0
2006-02-24 14:50:00,86.552,86.581,86.532,86.546,872299997.0
2006-02-24 14:55:00,86.535,86.554,86.515,86.535,902499997.0
2006-02-24 15:00:00,86.545,86.565,86.524,86.55,893499994.0
2006-02-24 15:05:00,86.549,86.591,86.51,86.527,1071099998.0
2006-02-24 15:10:00,86.566,86.593,86.525,86.577,916800000.0
2006-02-24 15:15:00,86.59,86.603,86.554,86.574,1086200000.0
2006-02-24 15:20:00,86.579,86.579,86.489,86.493,891199986.0
2006-02-24 15:25:00,86.5,86.517,86.472,86.506,1085500000.0
2006-02-24 15:30:00,86.496,86.529,86.473,86.494,832399998.0
2006-02-24 15:35:00,86.49,86.536,86.474,86.521,875600002.0
2006-02-24 15:40:00,86.533,86.534,86.428,86.46,1034100002.0
2006-02-24 15:45:00,86.472,86.512,86.422,86.428,1030499999.0
2006-02-24 15:50:00,86.437,86.481,86.426,86.443,826300005.0
2006-02-24 15:55:00,86.444,86.471,86.414,86.45,914899997.0
2006-02-24 16:00:00,86.451,86.478,86.401,86.443,752099995.0
2006-02-24 16:05:00,86.462,86.48,86.432,86.432,1085699987.0
2006-02-24 16:10:00,86.446,86.457,86.401,86.45,906599991.0
2006-02-24 16:15:00,86.44,86.46,86.418,86.438,829800001.0
2006-02-24 16:20:00,86.44,86.473,86.414,86.428,1113999991.0
2006-02-24 16:25:00,86.442,86.465,86.399,86.437,976800000.0
2006-02-24 16:30:00,86.451,86.451,86.338,86.34,829800001.0
2006-02-24 16:35:00,86.316,86.395,86.306,86.331,984499993.0
2006-02-24 16:40:00,86.356,86.392,86.331,86.392,1062599997.0
2006-02-24 16:45:00,86.393,86.399,86.346,86.357,839600001.0
2006-02-24 16:50:00,86.36,86.382,86.325,86.355,1096099991.0
2006-02-24 16:55:00,86.338,86.37,86.309,86.337,1238599994.0
2006-02-24 17:00:00,86.347,86.438,86.323,86.425,1037299995.0
2006-02-24 17:05:00,86.42,86.466,86.403,86.427,671500002.0
2006-02-24 17:10:00,86.43,86.458,86.375,86.397,921099997.0
2006-02-24 17:15:00,86.401,86.43,86.372,86.372,733899999.0
2006-02-24 17:20:00,86.398,86.424,86.367,86.385,1057699993.0
2006-02-24 17:25:00,86.368,86.388,86.316,86.34,907599999.0
2006-02-24 17:30:00,86.349,86.392,86.323,86.362,983400000.0
2006-02-24 17:35:00,86.353,86.393,86.324,86.354,777600002.0
2006-02-24 17:40:00,86.369,86.384,86.315,86.339,962199998.0
2006-02-24 17:45:00,86.345,86.381,86.319,86.328,933799998.0
2006-02-24 17:50:00,86.327,86.353,86.299,86.334,1041399996.0
2006-02-24 17:55:00,86.329,86.392,86.319,86.369,895399996.0
2006-02-24 18:00:00,86.337,86.53,86.337,86.404,6818399938.0
2006-02-24 18:05:00,86.407,86.442,86.385,86.423,9154899969.0
2006-02-24 18:10:00,86.394,86.433,86.37,86.42,7303499963.0
2006-02-24 18:15:00,86.396,86.431,86.37,86.418,8124299978.0
2006-02-24 18:20:00,86.429,86.63,86.394,86.428,8405799956.0
2006-02-24 18:25:00,86.61,86.64,86.374,86.395,7239499984.0
2006-02-24 18:30:00,86.393,86.452,86.393,86.414,6930499998.0
2006-02-24 18:35:00,86.403,86.455,86.395,86.442,5108299993.0
2006-02-24 18:40:00,86.454,86.493,86.411,86.418,4421299985.0
2006-02-24 18:45:00,86.43,86.459,86.415,86.447,3876999997.0
2006-02-24 18:50:00,86.454,86.478,86.43,86.462,4036199987.0
2006-02-24 18:55:00,86.447,86.472,86.405,86.459,4484900000.0
2006-02-24 19:00:00,86.443,86.495,86.437,86.477,2700499995.0
2006-02-24 19:05:00,86.488,86.583,86.453,86.554,3627399977.0
2006-02-24 19:10:00,86.573,86.58,86.507,86.556,2045699993.0
2006-02-24 19:15:00,86.555,86.578,86.527,86.566,2785199994.0
2006-02-24 19:20:00,86.562,86.59,86.48,86.582,3679700001.0
2006-02-24 19:25:00,86.561,86.579,86.486,86.519,4721799984.0
2006-02-24 19:30:00,86.523,86.54,86.499,86.51,3670599995.0
2006-02-24 19:35:00,86.527,86.542,86.492,86.527,3350999998.0
2006-02-24 19:40:00,86.508,86.532,86.416,86.416,3304799995.0
2006-02-24 19:45:00,86.427,86.439,86.393,86.427,2452099992.0
2006-02-24 19:50:00,86.425,86.463,86.41,86.421,2985399991.0
2006-02-24 19:55:00,86.445,86.472,86.42,86.445,2579700002.0
2006-02-24 20:00:00,86.469,86.483,86.378,86.44,2205099997.0
2006-02-24 20:05:00,86.445,86.479,86.411,86.457,3081799986.0
2006-02-24 20:10:00,86.452,86.452,86.394,86.399,3898500000.0
2006-02-24 20:15:00,86.391,86.423,86.365,86.395,2411000000.0
2006-02-24 20:20:00,86.402,86.432,86.392,86.399,2963600003.0
2006-02-24 20:25:00,86.415,86.455,86.392,86.433,4302300012.0
2006-02-24 20:30:00,86.419,86.452,86.4,86.402,4796199994.0
2006-02-24 20:35:00,86.414,86.441,86.397,86.423,3088999997.0
2006-02-24 20:40:00,86.426,86.44,86.4,86.414,5085599980.0
2006-02-24 20:45:00,86.418,86.454,86.397,86.427,3586899988.0
2006-02-24 20:50:00,86.432,86.442,86.39,86.412,3315499986.0
2006-02-24 20:55:00,86.418,86.444,86.394,86.426,4696700002.0
2006-02-24 21:00:00,86.413,86.456,86.403,86.413,3574499986.0
2006-02-24 21:05:00,86.406,86.46,86.402,86.442,3243800003.0
2006-02-24 21:10:00,86.453,86.513,86.427,86.509,2670500009.0
2006-02-24 21:15:00,86.488,86.518,86.467,86.513,4161500000.0
2006-02-24 21:20:00,86.502,86.518,86.46,86.48,4796099999.0
2006-02-24 21:25:00,86.479,86.496,86.447,86.463,2898799999.0
2006-02-24 21:30:00,86.448,86.5,86.433,86.498,1817000001.0
2006-02-24 21:35:00,86.487,86.503,86.45,86.489,2138100005.0
2006-02-24 21:40:00,86.476,86.536,86.476,86.511,2503699993.0
2006-02-24 21:45:00,86.5,86.524,86.477,86.493,1824600001.0
2006-02-24 21:50:00,86.491,86.491,86.412,86.417,1730999988.0
2006-02-24 21:55:00,86.408,86.42,86.369,86.392,1468900002.0
2006-02-24 22:00:00,86.393,86.402,86.334,86.361,2982099998.0
2006-02-24 22:05:00,86.353,86.365,86.327,86.35,864699997.0
2006-02-24 22:10:00,86.347,86.373,86.328,86.35,1769099997.0
2006-02-24 22:15:00,86.335,86.374,86.321,86.356,1651899987.0
2006-02-24 22:20:00,86.356,86.384,86.329,86.374,1647499998.0
2006-02-24 22:25:00,86.376,86.399,86.35,86.369,1551699993.0
2006-02-24 22:30:00,86.386,86.39,86.346,86.364,2349699987.0
2006-02-24 22:35:00,86.361,86.387,86.333,86.352,1289400001.0
2006-02-24 22:40:00,86.334,86.375,86.327,86.358,1456799991.0
2006-02-24 22:45:00,86.363,86.376,86.268,86.286,1457799997.0
2006-02-24 22:50:00,86.309,86.377,86.28,86.369,1674899996.0
2006-02-24 22:55:00,86.348,86.397,86.276,86.332,1497699999.0
2006-02-24 23:00:00,86.37,86.403,86.31,86.391,1104699996.0
2006-02-24 23:05:00,86.39,86.392,86.339,86.34,911600002.0
2006-02-24 23:10:00,86.36,86.4,86.346,86.395,945600003.0
2006-02-24 23:15:00,86.393,86.395,86.349,86.368,1066599997.0
2006-02-24 23:20:00,86.392,86.405,86.356,86.389,960600003.0
2006-02-24 23:25:00,86.37,86.39,86.334,86.355,935399994.0
2006-02-24 23:30:00,86.365,86.383,86.294,86.295,1009499998.0
2006-02-24 23:35:00,86.32,86.362,86.266,86.354,856099997.0
2006-02-24 23:40:00,86.344,86.37,86.322,86.355,1044799999.0
2006-02-24 23:45:00,86.336,86.36,86.326,86.339,765800007.0
2006-02-24 23:50:00,86.333,86.36,86.313,86.34,969399998.0
2006-02-24 23:55:00,86.36,86.36,86.33,86.33,1056900003.0
2006-02-27 00:00:00,86.31,86.35,86.258,86.309,975400000.0
2006-02-27 00:05:00,86.313,86.345,86.274,86.313,1015100005.0
2006-02-27 00:10:00,86.306,86.354,86.292,86.313,1122900003.0
2006-02-27 00:15:00,86.314,86.324,86.279,86.284,763999995.0
2006-02-27 00:20:00,86.302,86.32,86.286,86.29,1012799998.0
2006-02-27 00:25:00,86.294,86.322,86.29,86.308,779699996.0
2006-02-27 00:30:00,86.301,86.351,86.286,86.351,874499999.0
2006-02-27 00:35:00,86.337,86.363,86.311,86.346,867300000.0
2006-02-27 00:40:00,86.324,86.371,86.312,86.363,847499995.0
2006-02-27 00:45:00,86.352,86.404,86.343,86.389,856599998.0
2006-02-27 00:50:00,86.422,86.474,86.398,86.448,872600002.0
2006-02-27 00:55:00,86.433,86.46,86.406,86.41,983899999.0
2006-02-27 01:00:00,86.408,86.473,86.397,86.4,1033899992.0
2006-02-27 01:05:00,86.404,86.425,86.364,86.4,924999998.0
2006-02-27 01:10:00,86.389,86.416,86.381,86.39,957299993.0
2006-02-27 01:15:00,86.387,86.431,86.387,86.426,1068399994.0
2006-02-27 01:20:00,86.382,86.405,86.326,86.345,956799992.0
2006-02-27 01:25:00,86.371,86.377,86.309,86.317,943099998.0
2006-02-27 01:30:00,86.33,86.398,86.323,86.354,1065299990.0
2006-02-27 01:35:00,86.353,86.363,86.318,86.323,928799994.0
2006-02-27 01:40:00,86.339,86.355,86.27,86.285,967100001.0
2006-02-27 01:45:00,86.317,86.328,86.284,86.306,1063099998.0
2006-02-27 01:50:00,86.307,86.365,86.283,86.335,870899994.0
2006-02-27 01:55:00,86.343,86.363,86.304,86.313,932499998.0
2006-02-27 02:00:00,86.334,86.37,86.303,86.303,1140699995.0
2006-02-27 02:05:00,86.314,86.337,86.296,86.302,757300000.0
2006-02-27 02:10:00,86.303,86.331,86.21,86.239,980699999.0
2006-02-27 02:15:00,86.233,86.246,86.132,86.147,1025200003.0
2006-02-27 02:20:00,86.149,86.198,86.126,86.167,1088400001.0
2006-02-27 02:25:00,86.159,86.169,86.115,86.129,1189700005.0
2006-02-27 02:30:00,86.147,86.178,86.112,86.13,931299998.0
2006-02-27 02:35:00,86.121,86.122,86.017,86.052,1014600000.0
2006-02-27 02:40:00,86.053,86.067,85.941,85.953,924700001.0
2006-02-27 02:45:00,85.958,86.109,85.958,86.104,846599993.0
2006-02-27 02:50:00,86.091,86.091,85.913,85.913,895199994.0
2006-02-27 02:55:00,85.897,85.916,85.76,85.807,964599991.0
2006-02-27 03:00:00,85.809,85.81,85.733,85.787,763599998.0
2006-02-27 03:05:00,85.8,85.828,85.766,85.807,832699997.0
2006-02-27 03:10:00,85.802,85.882,85.787,85.815,1138499996.0
2006-02-27 03:15:00,85.84,85.844,85.766,85.785,944000002.0
2006-02-27 03:20:00,85.806,85.832,85.762,85.818,883199996.0
2006-02-27 03:25:00,85.822,85.878,85.799,85.852,1269599991.0
2006-02-27 03:30:00,85.865,85.881,85.815,85.855,1082699995.0
2006-02-27 03:35:00,85.849,85.898,85.822,85.86,810800000.0
2006-02-27 03:40:00,85.878,85.888,85.837,85.847,956799997.0
2006-02-27 03:45:00,85.851,85.883,85.816,85.816,838599999.0
2006-02-27 03:50:00,85.793,85.841,85.766,85.802,799499993.0
2006-02-27 03:55:00,85.788,85.788,85.481,85.534,859200006.0
2006-02-27 04:00:00,85.58,85.687,85.568,85.615,942099995.0
2006-02-27 04:05:00,85.629,85.693,85.626,85.678,769600000.0
2006-02-27 04:10:00,85.656,85.696,85.633,85.672,998199995.0
2006-02-27 04:15:00,85.68,85.706,85.64,85.677,1111199996.0
2006-02-27 04:20:00,85.672,85.722,85.654,85.705,741199996.0
2006-02-27 04:25:00,85.686,85.727,85.683,85.697,709600000.0
2006-02-27 04:30:00,85.708,85.783,85.707,85.748,816899997.0
2006-02-27 04:35:00,85.746,85.772,85.709,85.727,720700001.0
2006-02-27 04:40:00,85.724,85.753,85.701,85.712,1083000000.0
2006-02-27 04:45:00,85.7,85.735,85.682,85.733,1098299986.0
2006-02-27 04:50:00,85.707,85.747,85.703,85.736,1056099995.0
2006-02-27 04:55:00,85.714,85.762,85.704,85.745,843899994.0
2006-02-27 05:00:00,85.767,85.791,85.725,85.774,863199996.0
2006-02-27 05:05:00,85.78,85.78,85.734,85.761,885899998.0
2006-02-27 05:10:00,85.743,85.79,85.724,85.732,1139299998.0
2006-02-27 05:15:00,85.736,85.756,85.713,85.732,773499993.0
2006-02-27 05:20:00,85.728,85.757,85.711,85.745,939999995.0
2006-02-27 05:25:00,85.726,85.75,85.647,85.67,971900002.0
2006-02-27 05:30:00,85.683,85.683,85.624,85.661,997399996.0
2006-02-27 05:35:00,85.665,85.682,85.632,85.647,1227799996.0
2006-02-27 05:40:00,85.627,85.651,85.58,85.595,841399997.0
2006-02-27 05:45:00,85.602,85.624,85.57,85.59,918899997.0
2006-02-27 05:50:00,85.602,85.615,85.565,85.591,870499999.0
2006-02-27 05:55:00,85.602,85.65,85.586,85.624,769499994.0
2006-02-27 06:00:00,85.64,85.649,85.585,85.608,1073300002.0
2006-02-27 06:05:00,85.617,85.64,85.58,85.617,978600001.0
2006-02-27 06:10:00,85.608,85.65,85.596,85.604,918800000.0
2006-02-27 06:15:00,85.607,85.64,85.594,85.595,834899998.0
2006-02-27 06:20:00,85.608,85.664,85.597,85.603,1097299995.0
2006-02-27 06:25:00,85.613,85.637,85.591,85.613,859199999.0
2006-02-27 06:30:00,85.632,85.652,85.587,85.65,1072899993.0
2006-02-27 06:35:00,85.655,85.68,85.629,85.654,907199989.0
2006-02-27 06:40:00,85.673,85.685,85.641,85.665,1140199992.0
2006-02-27 06:45:00,85.683,85.707,85.658,85.695,793099996.0
2006-02-27 06:50:00,85.656,85.703,85.648,85.69,904100000.0
2006-02-27 06:55:00,85.687,85.704,85.649,85.704,953799997.0
2006-02-27 07:00:00,85.685,85.749,85.685,85.725,899999998.0
2006-02-27 07:05:00,85.724,85.81,85.724,85.808,972699996.0
2006-02-27 07:10:00,85.817,85.858,85.802,85.825,888600004.0
2006-02-27 07:15:00,85.808,85.858,85.808,85.835,964899995.0
2006-02-27 07:20:00,85.828,85.828,85.731,85.746,874499997.0
2006-02-27 07:25:00,85.732,85.765,85.703,85.727,939999995.0
2006-02-27 07:30:00,85.726,85.779,85.713,85.75,783299996.0
2006-02-27 07:35:00,85.762,85.773,85.726,85.751,940300004.0
2006-02-27 07:40:00,85.763,85.798,85.746,85.786,1077700002.0
2006-02-27 07:45:00,85.789,85.814,85.745,85.768,1049000007.0
2006-02-27 07:50:00,85.768,85.825,85.744,85.805,943300002.0
2006-02-27 07:55:00,85.824,85.845,85.751,85.774,1017200001.0
2006-02-27 08:00:00,85.781,85.794,85.725,85.778,826599994.0
2006-02-27 08:05:00,85.756,85.776,85.7,85.722,1033700003.0
2006-02-27 08:10:00,85.712,85.791,85.712,85.758,865599999.0
2006-02-27 08:15:00,85.765,85.776,85.72,85.759,815999986.0
2006-02-27 08:20:00,85.741,85.776,85.735,85.755,1013800006.0
2006-02-27 08:25:00,85.753,85.806,85.728,85.793,771999997.0
2006-02-27 08:30:00,85.789,85.813,85.759,85.791,993399998.0
2006-02-27 08:35:00,85.791,85.795,85.74,85.748,829699990.0
2006-02-27 08:40:00,85.753,85.766,85.69,85.755,980299989.0
2006-02-27 08:45:00,85.752,85.788,85.752,85.775,942700003.0
2006-02-27 08:50:00,85.782,85.838,85.778,85.822,823099998.0
2006-02-27 08:55:00,85.814,85.858,85.797,85.846,972199998.0
2006-02-27 09:00:00,85.819,85.857,85.819,85.847,1135299992.0
2006-02-27 09:05:00,85.843,85.856,85.762,85.807,751699997.0
2006-02-27 09:10:00,85.808,85.883,85.784,85.862,838399998.0
2006-02-27 09:15:00,85.88,85.891,85.833,85.833,1193400002.0
2006-02-27 09:20:00,85.846,85.86,85.8,85.835,785999998.0
2006-02-27 09:25:00,85.835,85.864,85.81,85.835,774100002.0
2006-02-27 09:30:00,85.851,85.888,85.83,85.83,873300003.0
2006-02-27 09:35:00,85.841,85.883,85.832,85.873,1041500002.0
2006-02-27 09:40:00,85.863,85.879,85.817,85.848,999599993.0
2006-02-27 09:45:00,85.84,85.89,85.823,85.863,1088599996.0
2006-02-27 09:50:00,85.858,85.88,85.812,85.855,955700006.0
2006-02-27 09:55:00,85.862,85.875,85.821,85.859,898999995.0
2006-02-27 10:00:00,85.83,85.881,85.83,85.856,994099994.0
2006-02-27 10:05:00,85.842,85.907,85.837,85.871,1004899997.0
2006-02-27 10:10:00,85.876,85.894,85.845,85.862,858599999.0
2006-02-27 10:15:00,85.855,85.873,85.81,85.834,963799996.0
2006-02-27 10:20:00,85.829,85.854,85.796,85.796,937199999.0
2006-02-27 10:25:00,85.813,85.833,85.78,85.799,875799999.0
2006-02-27 10:30:00,85.809,85.836,85.746,85.767,927900002.0
2006-02-27 10:35:00,85.769,85.791,85.688,85.688,1002699995.0
2006-02-27 10:40:00,85.681,85.681,85.607,85.65,1247299993.0
2006-02-27 10:45:00,85.646,85.675,85.624,85.66,1024599997.0
2006-02-27 10:50:00,85.675,85.713,85.637,85.692,946000006.0
2006-02-27 10:55:00,85.697,85.724,85.661,85.709,1001999992.0
2006-02-27 11:00:00,85.725,85.726,85.658,85.665,859200000.0
2006-02-27 11:05:00,85.642,85.704,85.634,85.689,916300002.0
2006-02-27 11:10:00,85.676,85.711,85.668,85.668,1076099999.0
2006-02-27 11:15:00,85.689,85.755,85.678,85.735,732099997.0
2006-02-27 11:20:00,85.734,85.755,85.709,85.737,900400002.0
2006-02-27 11:25:00,85.723,85.745,85.686,85.712,870299996.0
2006-02-27 11:30:00,85.721,85.755,85.683,85.726,957900001.0
2006-02-27 11:35:00,85.743,85.774,85.694,85.745,954000001.0
2006-02-27 11:40:00,85.74,85.766,85.714,85.75,917199997.0
2006-02-27 11:45:00,85.742,85.793,85.726,85.773,1094300001.0
2006-02-27 11:50:00,85.765,85.775,85.713,85.726,1168100003.0
2006-02-27 11:55:00,85.734,85.743,85.698,85.7,1098600001.0
2006-02-27 12:00:00,85.71,85.725,85.639,85.647,833299996.0
2006-02-27 12:05:00,85.661,85.672,85.589,85.658,1027399999.0
2006-02-27 12:10:00,85.67,85.68,85.631,85.659,811699998.0
2006-02-27 12:15:00,85.681,85.69,85.643,85.669,1011199995.0
2006-02-27 12:20:00,85.686,85.709,85.667,85.691,1150899999.0
2006-02-27 12:25:00,85.693,85.719,85.663,85.699,1246299998.0
2006-02-27 12:30:00,85.698,85.731,85.672,85.712,1105200001.0
2006-02-27 12:35:00,85.724,85.737,85.684,85.718,1021300001.0
2006-02-27 12:40:00,85.727,85.761,85.712,85.747,924499997.0
2006-02-27 12:45:00,85.742,85.757,85.661,85.669,863199995.0
2006-02-27 12:50:00,85.651,85.675,85.641,85.652,1041499991.0
2006-02-27 12:55:00,85.656,85.678,85.643,85.672,809799998.0
2006-02-27 13:00:00,85.661,85.706,85.639,85.697,898999997.0
2006-02-27 13:05:00,85.694,85.731,85.665,85.703,1007899999.0
2006-02-27 13:10:00,85.718,85.852,85.715,85.835,1017100001.0
2006-02-27 13:15:00,85.838,85.856,85.782,85.782,975599991.0
2006-02-27 13:20:00,85.785,85.852,85.781,85.817,1044100000.0
2006-02-27 13:25:00,85.799,85.816,85.78,85.791,809700001.0
2006-02-27 13:30:00,85.788,85.811,85.751,85.778,998499993.0
2006-02-27 13:35:00,85.8,85.804,85.747,85.762,1033599995.0
2006-02-27 13:40:00,85.77,85.789,85.723,85.732,1080100002.0
2006-02-27 13:45:00,85.74,85.759,85.696,85.734,1153399999.0
2006-02-27 13:50:00,85.716,85.773,85.715,85.764,1017499995.0
2006-02-27 13:55:00,85.767,85.773,85.719,85.727,1168199990.0
2006-02-27 14:00:00,85.742,85.755,85.692,85.739,853099994.0
2006-02-27 14:05:00,85.735,85.827,85.724,85.811,1067299997.0
2006-02-27 14:10:00,85.807,85.832,85.778,85.816,892700003.0
2006-02-27 14:15:00,85.816,85.852,85.79,85.82,1039799997.0
2006-02-27 14:20:00,85.822,85.846,85.814,85.822,812899999.0
2006-02-27 14:25:00,85.836,85.849,85.77,85.771,782299994.0
2006-02-27 14:30:00,85.778,85.838,85.751,85.816,1151799999.0
2006-02-27 14:35:00,85.826,85.838,85.742,85.765,855499998.0
2006-02-27 14:40:00,85.767,85.821,85.71,85.81,970800004.0
2006-02-27 14:45:00,85.796,85.823,85.754,85.756,953700000.0
2006-02-27 14:50:00,85.763,85.811,85.757,85.779,831500003.0
2006-02-27 14:55:00,85.763,85.798,85.746,85.766,946699999.0
2006-02-27 15:00:00,85.733,85.771,85.731,85.737,931000001.0
2006-02-27 15:05:00,85.754,85.772,85.667,85.707,1143699994.0
2006-02-27 15:10:00,85.71,85.71,85.64,85.668,1078799988.0
2006-02-27 15:15:00,85.679,85.692,85.589,85.606,1037699994.0
2006-02-27 15:20:00,85.619,85.642,85.544,85.544,866400005.0
2006-02-27 15:25:00,85.554,85.573,85.524,85.551,782999992.0
2006-02-27 15:30:00,85.558,85.596,85.538,85.573,951999990.0
2006-02-27 15:35:00,85.569,85.588,85.548,85.571,984000001.0
2006-02-27 15:40:00,85.584,85.611,85.517,85.589,1124400000.0
2006-02-27 15:45:00,85.603,85.63,85.576,85.61,916699995.0
2006-02-27 15:50:00,85.618,85.63,85.572,85.612,923699998.0
2006-02-27 15:55:00,85.585,85.62,85.562,85.592,703800002.0
2006-02-27 16:00:00,85.577,85.636,85.562,85.608,1074299994.0
2006-02-27 16:05:00,85.598,85.642,85.589,85.633,1039400000.0
2006-02-27 16:10:00,85.623,85.66,85.578,85.598,790799998.0
2006-02-27 16:15:00,85.598,85.637,85.579,85.634,996899989.0
2006-02-27 16:20:00,85.63,85.645,85.593,85.616,1179400003.0
2006-02-27 16:25:00,85.634,85.662,85.603,85.662,763800000.0
2006-02-27 16:30:00,85.643,85.677,85.62,85.645,852099997.0
2006-02-27 16:35:00,85.644,85.644,85.539,85.539,906699994.0
2006-02-27 16:40:00,85.565,85.596,85.546,85.578,809500001.0
2006-02-27 16:45:00,85.589,85.612,85.575,85.603,1139199997.0
2006-02-27 16:50:00,85.607,85.618,85.575,85.586,1176800001.0
2006-02-27 16:55:00,85.592,85.623,85.569,85.6,968400004.0
2006-02-27 17:00:00,85.608,85.683,85.599,85.675,1026899999.0
2006-02-27 17:05:00,85.667,85.721,85.633,85.657,719200003.0
2006-02-27 17:10:00,85.649,85.693,85.644,85.676,927799996.0
2006-02-27 17:15:00,85.697,85.697,85.626,85.643,883000003.0
2006-02-27 17:20:00,85.625,85.662,85.608,85.662,1003600008.0
2006-02-27 17:25:00,85.645,85.67,85.606,85.631,825699997.0
2006-02-27 17:30:00,85.616,85.642,85.577,85.596,907099999.0
2006-02-27 17:35:00,85.619,85.709,85.605,85.709,859799996.0
2006-02-27 17:40:00,85.708,85.748,85.679,85.72,996000001.0
2006-02-27 17:45:00,85.712,85.722,85.623,85.634,898599999.0
2006-02-27 17:50:00,85.637,85.669,85.599,85.604,1086100001.0
2006-02-27 17:55:00,85.608,85.639,85.556,85.581,902400003.0
2006-02-27 18:00:00,85.553,85.72,85.553,85.665,6960999995.0
2006-02-27 18:05:00,85.661,85.685,85.622,85.673,9330199953.0
2006-02-27 18:10:00,85.667,85.723,85.65,85.695,7297099979.0
2006-02-27 18:15:00,85.685,85.73,85.623,85.641,6338999983.0
2006-02-27 18:20:00,85.65,85.75,85.619,85.697,8340399974.0
2006-02-27 18:25:00,85.74,85.77,85.613,85.633,6887500014.0
2006-02-27 18:30:00,85.62,85.667,85.591,85.642,7096899989.0
2006-02-27 18:35:00,85.657,85.683,85.617,85.635,5097399990.0
2006-02-27 18:40:00,85.638,85.651,85.591,85.643,4745199986.0
2006-02-27 18:45:00,85.651,85.702,85.64,85.666,3767699989.0
2006-02-27 18:50:00,85.668,85.668,85.596,85.615,4335500000.0
2006-02-27 18:55:00,85.613,85.648,85.581,85.625,4154500000.0
2006-02-27 19:00:00,85.623,85.687,85.622,85.687,2936099982.0
2006-02-27 19:05:00,85.675,85.69,85.614,85.645,3602500005.0
2006-02-27 19:10:00,85.643,85.698,85.612,85.679,2217199989.0
2006-02-27 19:15:00,85.695,85.712,85.673,85.699,2638100001.0
2006-02-27 19:20:00,85.701,85.727,85.638,85.718,3043599999.0
2006-02-27 19:25:00,85.699,85.727,85.675,85.714,4422199998.0
2006-02-27 19:30:00,85.721,85.747,85.687,85.726,3331299993.0
2006-02-27 19:35:00,85.724,85.754,85.708,85.727,3337500000.0
2006-02-27 19:40:00,85.742,85.755,85.68,85.7,2972399982.0
2006-02-27 19:45:00,85.7,85.737,85.682,85.702,2737899990.0
2006-02-27 19:50:00,85.723,85.736,85.688,85.71,2704999992.0
2006-02-27 19:55:00,85.715,85.763,85.692,85.756,2582200004.0
2006-02-27 20:00:00,85.76,85.776,85.709,85.752,1946100004.0
2006-02-27 20:05:00,85.768,85.768,85.72,85.744,2563999997.0
2006-02-27 20:10:00,85.731,85.757,85.722,85.745,4114899996.0
2006-02-27 20:15:00,85.72,85.751,85.705,85.716,2240999993.0
2006-02-27 20:20:00,85.716,85.747,85.701,85.715,3178099995.0
2006-02-27 20:25:00,85.726,85.753,85.691,85.719,4370299995.0
2006-02-27 20:30:00,85.747,85.765,85.72,85.736,4967000000.0
2006-02-27 20:35:00,85.767,85.775,85.731,85.744,3418599998.0
2006-02-27 20:40:00,85.75,85.776,85.738,85.755,5312399989.0
2006-02-27 20:45:00,85.76,85.763,85.721,85.731,3447899999.0
2006-02-27 20:50:00,85.725,85.767,85.692,85.73,3594199994.0
2006-02-27 20:55:00,85.725,85.752,85.677,85.705,4817999997.0
2006-02-27 21:00:00,85.684,85.722,85.668,85.683,3105799981.0
2006-02-27 21:05:00,85.67,85.72,85.647,85.695,3296499995.0
2006-02-27 21:10:00,85.694,85.716,85.654,85.711,2626499998.0
2006-02-27 21:15:00,85.696,85.732,85.679,85.715,4339299995.0
2006-02-27 21:20:00,85.719,85.737,85.683,85.683,4713299977.0
2006-02-27 21:25:00,85.7,85.721,85.675,85.705,3365799993.0
2006-02-27 21:30:00,85.713,85.725,85.679,85.715,1895699997.0
2006-02-27 21:35:00,85.713,85.72,85.667,85.687,1475600007.0
2006-02-27 21:40:00,85.699,85.708,85.651,85.684,2548099999.0
2006-02-27 21:45:00,85.66,85.678,85.61,85.635,1956299995.0
2006-02-27 21:50:00,85.633,85.654,85.608,85.651,1508399995.0
2006-02-27 21:55:00,85.631,85.659,85.589,85.589,1176899992.0
2006-02-27 22:00:00,85.588,85.683,85.588,85.683,3076600006.0
2006-02-27 22:05:00,85.667,85.689,85.642,85.642,1126900000.0
2006-02-27 22:10:00,85.67,85.67,85.623,85.623,1800499991.0
2006-02-27 22:15:00,85.645,85.666,85.619,85.638,1668599990.0
2006-02-27 22:20:00,85.652,85.675,85.635,85.658,1593900003.0
2006-02-27 22:25:00,85.656,85.678,85.623,85.658,1472100002.0
2006-02-27 22:30:00,85.658,85.675,85.613,85.649,2191299988.0
2006-02-27 22:35:00,85.627,85.65,85.614,85.614,1143999998.0
2006-02-27 22:40:00,85.622,85.643,85.556,85.564,1364399995.0
2006-02-27 22:45:00,85.595,85.66,85.564,85.607,1497099997.0
2006-02-27 22:50:00,85.597,85.663,85.587,85.626,1487199996.0
2006-02-27 22:55:00,85.637,85.697,85.607,85.607,1752300003.0
2006-02-27 23:00:00,85.685,85.685,85.575,85.647,954400001.0
2006-02-27 23:05:00,85.644,85.662,85.623,85.648,953600001.0
2006-02-27 23:10:00,85.657,85.657,85.61,85.611,853599999.0
2006-02-27 23:15:00,85.617,85.643,85.598,85.618,899899997.0
2006-02-27 23:20:00,85.612,85.625,85.546,85.6,816099995.0
2006-02-27 23:25:00,85.613,85.635,85.593,85.633,1098200002.0
2006-02-27 23:30:00,85.61,85.643,85.59,85.61,819500002.0
2006-02-27 23:35:00,85.634,85.638,85.517,85.593,961000000.0
2006-02-27 23:40:00,85.575,85.62,85.573,85.598,1137700001.0
2006-02-27 23:45:00,85.608,85.638,85.587,85.609,739799998.0
2006-02-27 23:50:00,85.62,85.647,85.587,85.628,702700000.0
2006-02-27 23:55:00,85.65,85.655,85.58,85.6,978499993.0
2006-02-28 00:00:00,85.574,85.594,85.517,85.55,1015100003.0
2006-02-28 00:05:00,85.536,85.6,85.523,85.553,911300003.0
2006-02-28 00:10:00,85.579,85.603,85.515,85.525,1151199991.0
2006-02-28 00:15:00,85.55,85.621,85.543,85.581,969699992.0
2006-02-28 00:20:00,85.594,85.631,85.572,85.612,1016299998.0
2006-02-28 00:25:00,85.597,85.673,85.597,85.628,950200002.0
2006-02-28 00:30:00,85.633,85.653,85.591,85.597,680599989.0
2006-02-28 00:35:00,85.6,85.664,85.6,85.635,1049400000.0
2006-02-28 00:40:00,85.638,85.688,85.614,85.688,936599996.0
2006-02-28 00:45:00,85.7,85.722,85.675,85.705,699299999.0
2006-02-28 00:50:00,85.711,85.722,85.673,85.7,915000000.0
2006-02-28 00:55:00,85.718,85.726,85.687,85.715,692399998.0
2006-02-28 01:00:00,85.701,85.753,85.691,85.751,1058300003.0
2006-02-28 01:05:00,85.753,85.759,85.719,85.742,916200000.0
2006-02-28 01:10:00,85.749,85.757,85.704,85.71,943599996.0
2006-02-28 01:15:00,85.723,85.744,85.692,85.738,1059599997.0
2006-02-28 01:20:00,85.708,85.759,85.708,85.739,997200004.0
2006-02-28 01:25:00,85.755,85.775,85.733,85.744,938600000.0
2006-02-28 01:30:00,85.733,85.751,85.699,85.733,1078000003.0
2006-02-28 01:35:00,85.755,85.775,85.718,85.745,792599997.0
2006-02-28 01:40:00,85.75,85.775,85.728,85.761,1010899994.0
2006-02-28 01:45:00,85.766,85.773,85.721,85.721,975100001.0
2006-02-28 01:50:00,85.719,85.752,85.691,85.714,941799992.0
2006-02-28 01:55:00,85.728,85.753,85.677,85.714,728299995.0
2006-02-28 02:00:00,85.713,85.779,85.7,85.731,1039799997.0
2006-02-28 02:05:00,85.726,85.762,85.721,85.745,916200002.0
2006-02-28 02:10:00,85.744,85.765,85.716,85.716,789700000.0
2006-02-28 02:15:00,85.714,85.733,85.656,85.727,884199996.0
2006-02-28 02:20:00,85.74,85.745,85.682,85.745,871899994.0
2006-02-28 02:25:00,85.736,85.767,85.707,85.746,1105800004.0
2006-02-28 02:30:00,85.749,85.782,85.683,85.767,851999999.0
2006-02-28 02:35:00,85.738,85.758,85.644,85.667,1112799999.0
2006-02-28 02:40:00,85.675,85.694,85.625,85.642,903699995.0
2006-02-28 02:45:00,85.65,85.674,85.605,85.624,1016499998.0
2006-02-28 02:50:00,85.624,85.657,85.597,85.604,947299999.0
2006-02-28 02:55:00,85.622,85.655,85.606,85.626,1040699996.0
2006-02-28 03:00:00,85.621,85.647,85.603,85.643,794499998.0
2006-02-28 03:05:00,85.619,85.648,85.593,85.647,940299996.0
2006-02-28 03:10:00,85.628,85.693,85.599,85.67,920600003.0
2006-02-28 03:15:00,85.693,85.713,85.652,85.672,946999994.0
2006-02-28 03:20:00,85.684,85.702,85.652,85.671,937299996.0
2006-02-28 03:25:00,85.659,85.697,85.651,85.663,975800000.0
2006-02-28 03:30:00,85.687,85.693,85.605,85.635,1063799992.0
2006-02-28 03:35:00,85.638,85.64,85.583,85.583,971700002.0
2006-02-28 03:40:00,85.571,85.6,85.533,85.585,931399999.0
2006-02-28 03:45:00,85.586,85.595,85.551,85.593,1027400007.0
2006-02-28 03:50:00,85.579,85.642,85.556,85.623,923000003.0
2006-02-28 03:55:00,85.627,85.672,85.624,85.649,1069899997.0
2006-02-28 04:00:00,85.666,85.725,85.634,85.71,1041199996.0
2006-02-28 04:05:00,85.718,85.741,85.682,85.721,758499995.0
2006-02-28 04:10:00,85.755,85.757,85.691,85.737,928899997.0
2006-02-28 04:15:00,85.73,85.782,85.702,85.775,1103599998.0
2006-02-28 04:20:00,85.763,85.788,85.732,85.757,775699995.0
2006-02-28 04:25:00,85.754,85.809,85.75,85.778,839300000.0
2006-02-28 04:30:00,85.782,85.802,85.742,85.747,1090500001.0
2006-02-28 04:35:00,85.777,85.789,85.703,85.74,833700005.0
2006-02-28 04:40:00,85.745,85.76,85.681,85.711,1055899998.0
2006-02-28 04:45:00,85.71,85.727,85.621,85.649,968299990.0
2006-02-28 04:50:00,85.659,85.666,85.626,85.649,1144800001.0
2006-02-28 04:55:00,85.64,85.697,85.64,85.687,883800000.0
2006-02-28 05:00:00,85.688,85.692,85.65,85.671,999399999.0
2006-02-28 05:05:00,85.667,85.72,85.631,85.709,1113199995.0
2006-02-28 05:10:00,85.69,85.71,85.655,85.662,1060699983.0
2006-02-28 05:15:00,85.682,85.708,85.654,85.669,932299988.0
2006-02-28 05:20:00,85.679,85.711,85.651,85.687,1132100006.0
2006-02-28 05:25:00,85.682,85.686,85.626,85.64,1047999992.0
2006-02-28 05:30:00,85.655,85.728,85.629,85.714,1129199992.0
2006-02-28 05:35:00,85.725,85.793,85.709,85.739,833899988.0
2006-02-28 05:40:00,85.762,85.781,85.725,85.76,827300005.0
2006-02-28 05:45:00,85.756,85.846,85.754,85.829,1019799999.0
2006-02-28 05:50:00,85.835,85.901,85.808,85.832,875599996.0
2006-02-28 05:55:00,85.831,85.858,85.797,85.85,887499997.0
2006-02-28 06:00:00,85.847,85.874,85.819,85.868,1025399997.0
2006-02-28 06:05:00,85.867,85.898,85.84,85.876,831099994.0
2006-02-28 06:10:00,85.869,85.891,85.825,85.842,858500002.0
2006-02-28 06:15:00,85.828,85.845,85.799,85.805,764999995.0
2006-02-28 06:20:00,85.815,85.875,85.811,85.835,1179299996.0
2006-02-28 06:25:00,85.858,85.903,85.795,85.83,984000001.0
2006-02-28 06:30:00,85.817,85.84,85.776,85.792,895600002.0
2006-02-28 06:35:00,85.792,85.824,85.773,85.817,858200000.0
2006-02-28 06:40:00,85.823,85.838,85.786,85.818,1076999995.0
2006-02-28 06:45:00,85.827,85.847,85.796,85.837,1026199990.0
2006-02-28 06:50:00,85.827,85.907,85.827,85.893,948099997.0
2006-02-28 06:55:00,85.901,85.936,85.87,85.892,718400001.0
2006-02-28 07:00:00,85.87,85.905,85.862,85.869,1089399997.0
2006-02-28 07:05:00,85.863,85.902,85.843,85.853,821599999.0
2006-02-28 07:10:00,85.857,85.884,85.831,85.848,1090999995.0
2006-02-28 07:15:00,85.85,85.877,85.829,85.864,1006900003.0
2006-02-28 07:20:00,85.847,85.871,85.816,85.852,844300003.0
2006-02-28 07:25:00,85.833,85.864,85.824,85.839,1149500003.0
2006-02-28 07:30:00,85.834,85.867,85.822,85.842,954300002.0
2006-02-28 07:35:00,85.848,85.864,85.81,85.822,918300001.0
2006-02-28 07:40:00,85.832,85.844,85.801,85.828,713200001.0
2006-02-28 07:45:00,85.823,85.828,85.751,85.766,984400002.0
2006-02-28 07:50:00,85.762,85.789,85.727,85.765,1098199997.0
2006-02-28 07:55:00,85.766,85.777,85.712,85.744,872499994.0
2006-02-28 08:00:00,85.744,85.756,85.668,85.685,908399994.0
2006-02-28 08:05:00,85.687,85.706,85.658,85.692,1184699998.0
2006-02-28 08:10:00,85.677,85.748,85.67,85.743,919399995.0
2006-02-28 08:15:00,85.726,85.756,85.673,85.684,775699998.0
2006-02-28 08:20:00,85.709,85.723,85.68,85.709,1128699997.0
2006-02-28 08:25:00,85.682,85.756,85.682,85.732,891900005.0
2006-02-28 08:30:00,85.735,85.755,85.702,85.706,1177799999.0
2006-02-28 08:35:00,85.723,85.75,85.699,85.709,789799992.0
2006-02-28 08:40:00,85.717,85.765,85.703,85.736,1023899997.0
2006-02-28 08:45:00,85.738,85.753,85.715,85.743,938599999.0
2006-02-28 08:50:00,85.737,85.76,85.716,85.733,1002099997.0
2006-02-28 08:55:00,85.735,85.735,85.687,85.702,887799996.0
2006-02-28 09:00:00,85.709,85.733,85.664,85.71,958099993.0
2006-02-28 09:05:00,85.717,85.759,85.704,85.748,870799999.0
2006-02-28 09:10:00,85.732,85.764,85.708,85.75,810800001.0
2006-02-28 09:15:00,85.755,85.768,85.709,85.714,771099999.0
2006-02-28 09:20:00,85.745,85.758,85.708,85.722,837800001.0
2006-02-28 09:25:00,85.736,85.758,85.715,85.742,864200000.0
2006-02-28 09:30:00,85.744,85.772,85.711,85.729,812300001.0
2006-02-28 09:35:00,85.741,85.773,85.724,85.76,935900001.0
2006-02-28 09:40:00,85.735,85.792,85.73,85.772,925400001.0
2006-02-28 09:45:00,85.775,85.87,85.771,85.839,1146500008.0
2006-02-28 09:50:00,85.847,85.896,85.845,85.896,782199997.0
2006-02-28 09:55:00,85.88,85.911,85.845,85.869,1049699997.0
2006-02-28 10:00:00,85.862,85.893,85.842,85.852,821299999.0
2006-02-28 10:05:00,85.84,85.875,85.814,85.814,909200001.0
2006-02-28 10:10:00,85.821,85.858,85.803,85.828,784299999.0
2006-02-28 10:15:00,85.814,85.844,85.8,85.806,869399993.0
2006-02-28 10:20:00,85.827,85.843,85.75,85.77,939299997.0
2006-02-28 10:25:00,85.753,85.777,85.74,85.756,867300003.0
2006-02-28 10:30:00,85.766,85.773,85.716,85.738,848300001.0
2006-02-28 10:35:00,85.747,85.8,85.735,85.771,938999997.0
2006-02-28 10:40:00,85.788,85.835,85.764,85.828,1264200008.0
2006-02-28 10:45:00,85.833,85.935,85.819,85.93,875200006.0
2006-02-28 10:50:00,85.942,85.95,85.908,85.915,891599991.0
2006-02-28 10:55:00,85.935,85.967,85.919,85.921,977200002.0
2006-02-28 11:00:00,85.933,85.957,85.873,85.948,937699994.0
2006-02-28 11:05:00,85.932,85.956,85.911,85.93,1029099999.0
2006-02-28 11:10:00,85.927,85.947,85.896,85.912,958599996.0
2006-02-28 11:15:00,85.911,85.944,85.874,85.9,1202599995.0
2006-02-28 11:20:00,85.904,85.936,85.873,85.893,933699994.0
2006-02-28 11:25:00,85.907,85.965,85.893,85.954,890300001.0
2006-02-28 11:30:00,85.945,85.945,85.887,85.891,1074100001.0
2006-02-28 11:35:00,85.914,85.914,85.863,85.877,1160899988.0
2006-02-28 11:40:00,85.83,85.9,85.83,85.889,895200000.0
2006-02-28 11:45:00,85.869,85.894,85.85,85.877,1184500002.0
2006-02-28 11:50:00,85.867,85.907,85.86,85.873,1274399999.0
2006-02-28 11:55:00,85.874,85.905,85.865,85.87,790100000.0
2006-02-28 12:00:00,85.863,85.913,85.856,85.881,918099996.0
2006-02-28 12:05:00,85.891,85.911,85.835,85.897,790099997.0
2006-02-28 12:10:00,85.905,85.92,85.871,85.911,918900005.0
2006-02-28 12:15:00,85.918,85.955,85.896,85.946,653600002.0
2006-02-28 12:20:00,85.944,85.964,85.912,85.93,1137799997.0
2006-02-28 12:25:00,85.921,85.951,85.906,85.925,1350199991.0
2006-02-28 12:30:00,85.893,85.915,85.841,85.841,1037199996.0
2006-02-28 12:35:00,85.84,85.878,85.819,85.864,886200001.0
2006-02-28 12:40:00,85.855,85.875,85.813,85.83,948900000.0
2006-02-28 12:45:00,85.862,85.942,85.839,85.941,1047299997.0
2006-02-28 12:50:00,85.925,85.956,85.885,85.893,1191600005.0
2006-02-28 12:55:00,85.908,85.987,85.889,85.963,904999999.0
2006-02-28 13:00:00,85.969,86.017,85.95,85.998,987499998.0
2006-02-28 13:05:00,85.967,86.002,85.959,85.976,1227700002.0
2006-02-28 13:10:00,86.007,86.073,85.999,86.017,890399995.0
2006-02-28 13:15:00,86.013,86.091,85.993,86.05,1069899990.0
2006-02-28 13:20:00,86.056,86.085,86.045,86.067,1078000000.0
2006-02-28 13:25:00,86.052,86.175,86.052,86.154,934599994.0
2006-02-28 13:30:00,86.15,86.171,86.108,86.165,881399990.0
2006-02-28 13:35:00,86.165,86.183,86.126,86.147,1050700000.0
2006-02-28 13:40:00,86.147,86.166,86.109,86.109,960399993.0
2006-02-28 13:45:00,86.098,86.138,86.075,86.1,1139700001.0
2006-02-28 13:50:00,86.076,86.104,86.053,86.076,1045499994.0
2006-02-28 13:55:00,86.078,86.088,85.99,86.003,1066699997.0
2006-02-28 14:00:00,86.006,86.025,85.978,85.999,787200001.0
2006-02-28 14:05:00,85.986,86.032,85.986,86.015,805699998.0
2006-02-28 14:10:00,86.017,86.027,85.985,86.023,1017699997.0
2006-02-28 14:15:00,86.009,86.057,86.0,86.025,1024199996.0
2006-02-28 14:20:00,86.037,86.078,86.031,86.041,704499999.0
2006-02-28 14:25:00,86.038,86.079,86.019,86.047,772399998.0
2006-02-28 14:30:00,86.06,86.082,86.031,86.04,1135499990.0
2006-02-28 14:35:00,86.055,86.082,86.034,86.069,799300001.0
2006-02-28 14:40:00,86.075,86.081,86.008,86.081,1008199992.0
2006-02-28 14:45:00,86.062,86.107,86.061,86.073,786300001.0
2006-02-28 14:50:00,86.076,86.125,86.074,86.109,924099998.0
2006-02-28 14:55:00,86.109,86.12,86.071,86.115,998499999.0
2006-02-28 15:00:00,86.106,86.11,86.04,86.051,1088899995.0
2006-02-28 15:05:00,86.062,86.089,86.0,86.071,1196099996.0
2006-02-28 15:10:00,86.059,86.087,86.039,86.053,850399996.0
2006-02-28 15:15:00,86.07,86.123,86.048,86.101,1054599989.0
2006-02-28 15:20:00,86.099,86.122,86.06,86.07,1059300000.0
2006-02-28 15:25:00,86.097,86.097,85.989,86.03,799899998.0
2006-02-28 15:30:00,86.034,86.089,86.002,86.071,822499993.0
2006-02-28 15:35:00,86.075,86.085,85.978,85.989,926099995.0
2006-02-28 15:40:00,85.972,86.054,85.938,86.029,978399996.0
2006-02-28 15:45:00,86.029,86.072,86.014,86.032,1157199990.0
2006-02-28 15:50:00,86.048,86.062,86.019,86.044,830899994.0
2006-02-28 15:55:00,86.054,86.073,86.006,86.03,994499997.0
2006-02-28 16:00:00,86.031,86.049,85.971,86.039,1144099988.0
2006-02-28 16:05:00,86.032,86.048,86.009,86.032,1016599997.0
2006-02-28 16:10:00,86.037,86.057,85.994,86.012,753400001.0
2006-02-28 16:15:00,86.024,86.034,85.989,85.989,742899997.0
2006-02-28 16:20:00,86.004,86.008,85.972,85.993,1027199996.0
2006-02-28 16:25:00,85.987,86.012,85.954,85.98,868099999.0
2006-02-28 16:30:00,85.982,86.011,85.959,85.998,989699994.0
2006-02-28 16:35:00,85.999,86.019,85.971,85.973,974100002.0
2006-02-28 16:40:00,85.978,86.054,85.976,86.039,1040399998.0
2006-02-28 16:45:00,86.052,86.07,86.017,86.017,989200004.0
2006-02-28 16:50:00,86.031,86.032,85.983,86.002,890999997.0
2006-02-28 16:55:00,86.018,86.027,85.963,85.976,1041199999.0
2006-02-28 17:00:00,85.972,86.013,85.938,85.976,1179499990.0
2006-02-28 17:05:00,85.996,86.011,85.952,85.974,938999995.0
2006-02-28 17:10:00,85.988,85.997,85.953,85.976,945899999.0
2006-02-28 17:15:00,85.99,86.002,85.948,85.988,753100000.0
2006-02-28 17:20:00,85.978,86.023,85.96,85.98,1059300004.0
2006-02-28 17:25:00,85.977,86.048,85.973,86.041,1012799999.0
2006-02-28 17:30:00,86.04,86.099,86.007,86.084,882899990.0
2006-02-28 17:35:00,86.068,86.093,86.0,86.016,909100000.0
2006-02-28 17:40:00,86.025,86.056,85.964,85.964,1245299989.0
2006-02-28 17:45:00,85.958,86.018,85.939,85.996,1057500005.0
2006-02-28 17:50:00,86.0,86.025,85.966,85.966,998799995.0
2006-02-28 17:55:00,85.978,86.04,85.956,85.997,1085400001.0
2006-02-28 18:00:00,85.975,86.056,85.945,86.032,6851399980.0
2006-02-28 18:05:00,86.06,86.084,86.024,86.037,9787599958.0
2006-02-28 18:10:00,86.015,86.065,85.968,86.0,6967999979.0
2006-02-28 18:15:00,85.98,86.1,85.922,85.942,6392299978.0
2006-02-28 18:20:00,85.948,86.13,85.927,85.984,7688499988.0
2006-02-28 18:25:00,86.07,86.11,85.974,86.014,6603499978.0
2006-02-28 18:30:00,86.023,86.037,85.959,85.967,7035599996.0
2006-02-28 18:35:00,85.971,86.028,85.952,86.005,5295999996.0
2006-02-28 18:40:00,86.02,86.034,85.977,85.977,4519400006.0
2006-02-28 18:45:00,86.007,86.027,85.956,86.007,4054100014.0
2006-02-28 18:50:00,86.038,86.057,85.991,86.035,4202199993.0
2006-02-28 18:55:00,86.029,86.062,86.007,86.012,4184899997.0
2006-02-28 19:00:00,86.002,86.042,85.982,86.033,3105699994.0
2006-02-28 19:05:00,86.035,86.044,86.009,86.02,3866399994.0
2006-02-28 19:10:00,86.038,86.044,86.005,86.027,2063400005.0
2006-02-28 19:15:00,86.03,86.04,85.998,86.028,2673300008.0
2006-02-28 19:20:00,86.021,86.049,85.975,86.032,2833699989.0
2006-02-28 19:25:00,86.023,86.095,86.013,86.075,4388299993.0
2006-02-28 19:30:00,86.078,86.098,86.045,86.092,3916599989.0
2006-02-28 19:35:00,86.097,86.097,86.052,86.092,3088599989.0
2006-02-28 19:40:00,86.075,86.095,86.055,86.073,3107599996.0
2006-02-28 19:45:00,86.066,86.067,86.01,86.018,2315099992.0
2006-02-28 19:50:00,86.045,86.061,86.013,86.013,3077899997.0
2006-02-28 19:55:00,86.013,86.041,85.997,86.032,3098400002.0
2006-02-28 20:00:00,86.038,86.062,86.005,86.053,2198599980.0
2006-02-28 20:05:00,86.048,86.079,86.009,86.047,2887599992.0
2006-02-28 20:10:00,86.066,86.091,86.039,86.082,4057699984.0
2006-02-28 20:15:00,86.078,86.108,86.06,86.095,2178699992.0
2006-02-28 20:20:00,86.098,86.109,86.07,86.093,3133400002.0
2006-02-28 20:25:00,86.079,86.104,86.06,86.077,4075200004.0
2006-02-28 20:30:00,86.08,86.131,86.07,86.102,4407999991.0
2006-02-28 20:35:00,86.125,86.126,86.086,86.09,3152499991.0
2006-02-28 20:40:00,86.098,86.123,86.085,86.112,4954100002.0
2006-02-28 20:45:00,86.125,86.133,86.094,86.117,3393899981.0
2006-02-28 20:50:00,86.113,86.132,86.081,86.115,3328799999.0
2006-02-28 20:55:00,86.101,86.125,86.051,86.085,5460700003.0
2006-02-28 21:00:00,86.086,86.115,86.042,86.042,3661499998.0
2006-02-28 21:05:00,86.062,86.086,86.021,86.048,3257799994.0
2006-02-28 21:10:00,86.051,86.075,86.021,86.033,2779699996.0
2006-02-28 21:15:00,86.048,86.063,85.997,86.025,4498799982.0
2006-02-28 21:20:00,86.02,86.035,85.989,86.001,4879399991.0
2006-02-28 21:25:00,86.007,86.041,85.998,86.024,2867099994.0
2006-02-28 21:30:00,86.004,86.032,85.98,85.98,1705499992.0
2006-02-28 21:35:00,85.994,85.994,85.934,85.95,1915499996.0
2006-02-28 21:40:00,85.955,85.979,85.917,85.937,2535699997.0
2006-02-28 21:45:00,85.928,85.955,85.906,85.923,1883699991.0
2006-02-28 21:50:00,85.929,85.966,85.929,85.946,1522999995.0
2006-02-28 21:55:00,85.938,86.004,85.917,85.932,1335400006.0
2006-02-28 22:00:00,85.938,85.953,85.905,85.93,3275699993.0
2006-02-28 22:05:00,85.935,85.95,85.911,85.921,948700001.0
2006-02-28 22:10:00,85.941,85.969,85.907,85.966,1583800005.0
2006-02-28 22:15:00,85.968,85.968,85.897,85.913,1789399997.0
2006-02-28 22:20:00,85.937,85.95,85.904,85.92,1958099979.0
2006-02-28 22:25:00,85.932,85.95,85.903,85.945,1581199999.0
2006-02-28 22:30:00,85.927,85.95,85.893,85.92,1990199985.0
2006-02-28 22:35:00,85.916,85.922,85.879,85.881,1319199993.0
2006-02-28 22:40:00,85.9,85.916,85.875,85.908,1677000002.0
2006-02-28 22:45:00,85.91,85.932,85.87,85.897,1642199987.0
2006-02-28 22:50:00,85.895,85.932,85.859,85.879,1594399993.0
2006-02-28 22:55:00,85.887,85.922,85.824,85.824,1657399988.0
2006-02-28 23:00:00,85.896,85.915,85.818,85.89,891500003.0
2006-02-28 23:05:00,85.903,85.91,85.87,85.876,743399996.0
2006-02-28 23:10:00,85.9,85.915,85.855,85.855,900399997.0
2006-02-28 23:15:00,85.868,85.907,85.842,85.881,1095599995.0
2006-02-28 23:20:00,85.884,85.919,85.871,85.899,719499997.0
2006-02-28 23:25:00,85.901,85.903,85.853,85.885,920199998.0
2006-02-28 23:30:00,85.885,85.93,85.856,85.897,967700007.0
2006-02-28 23:35:00,85.923,85.938,85.842,85.907,775400001.0
2006-02-28 23:40:00,85.922,85.949,85.902,85.922,906299996.0
2006-02-28 23:45:00,85.903,85.939,85.897,85.923,784900003.0
2006-02-28 23:50:00,85.888,85.925,85.869,85.89,748699998.0
2006-02-28 23:55:00,85.89,85.903,85.846,85.864,1065199994.0
2006-03-01 00:00:00,85.885,85.947,85.846,85.897,1040199999.0
2006-03-01 00:05:00,85.882,85.928,85.683,85.833,969300001.0
2006-03-01 00:10:00,85.811,85.872,85.804,85.827,1028000007.0
2006-03-01 00:15:00,85.829,85.868,85.807,85.821,936500003.0
2006-03-01 00:20:00,85.814,85.87,85.792,85.806,1137900000.0
2006-03-01 00:25:00,85.829,85.888,85.808,85.888,826699992.0
2006-03-01 00:30:00,85.826,85.926,85.825,85.893,918799998.0
2006-03-01 00:35:00,85.893,85.945,85.873,85.902,1088700008.0
2006-03-01 00:40:00,85.915,85.946,85.865,85.923,1007599994.0
2006-03-01 00:45:00,85.92,85.963,85.887,85.927,1029800001.0
2006-03-01 00:50:00,85.929,85.975,85.897,85.919,1158399998.0
2006-03-01 00:55:00,85.935,85.976,85.901,85.902,890499996.0
2006-03-01 01:00:00,85.909,86.0,85.882,85.98,1122300001.0
2006-03-01 01:05:00,85.949,85.97,85.926,85.957,853100002.0
2006-03-01 01:10:00,85.956,85.996,85.925,85.975,1102999986.0
2006-03-01 01:15:00,85.975,86.033,85.972,86.032,1042300001.0
2006-03-01 01:20:00,85.998,86.027,85.914,85.923,979799997.0
2006-03-01 01:25:00,85.923,85.943,85.791,85.798,945799998.0
2006-03-01 01:30:00,85.77,85.83,85.761,85.827,1070799998.0
2006-03-01 01:35:00,85.817,85.86,85.805,85.86,705299994.0
2006-03-01 01:40:00,85.867,85.949,85.771,85.926,804599999.0
2006-03-01 01:45:00,85.915,85.983,85.886,85.958,1023899999.0
2006-03-01 01:50:00,85.957,86.068,85.945,86.002,1021399998.0
2006-03-01 01:55:00,86.015,86.052,85.953,85.967,1026299998.0
2006-03-01 02:00:00,85.976,86.074,85.971,86.05,1290599993.0
2006-03-01 02:05:00,86.056,86.073,86.011,86.025,1053699994.0
2006-03-01 02:10:00,85.998,86.072,85.997,86.056,912600000.0
2006-03-01 02:15:00,86.054,86.107,86.045,86.072,993600000.0
2006-03-01 02:20:00,86.065,86.083,86.002,86.036,848499996.0
2006-03-01 02:25:00,86.033,86.05,85.978,85.99,970499995.0
2006-03-01 02:30:00,85.983,85.997,85.92,85.92,928699998.0
2006-03-01 02:35:00,85.911,86.022,85.9,85.993,1054500001.0
2006-03-01 02:40:00,86.008,86.067,86.006,86.031,865699998.0
2006-03-01 02:45:00,86.04,86.067,86.009,86.015,783300001.0
2006-03-01 02:50:00,86.012,86.05,86.0,86.033,903700004.0
2006-03-01 02:55:00,86.035,86.072,86.002,86.07,1018199999.0
2006-03-01 03:00:00,86.069,86.154,86.061,86.112,1019199994.0
2006-03-01 03:05:00,86.125,86.144,86.081,86.105,977999999.0
2006-03-01 03:10:00,86.087,86.104,86.038,86.054,963000000.0
2006-03-01 03:15:00,86.051,86.069,86.012,86.039,920599995.0
2006-03-01 03:20:00,86.05,86.07,85.991,85.991,1060300003.0
2006-03-01 03:25:00,86.0,86.087,85.994,86.053,1153299994.0
2006-03-01 03:30:00,86.053,86.069,86.001,86.022,993799999.0
2006-03-01 03:35:00,86.026,86.059,86.0,86.048,1061199999.0
2006-03-01 03:40:00,86.048,86.06,85.997,86.022,990100001.0
2006-03-01 03:45:00,86.042,86.051,86.01,86.039,1025299999.0
2006-03-01 03:50:00,86.002,86.042,85.982,85.995,793900003.0
2006-03-01 03:55:00,85.995,86.039,85.98,86.039,959799995.0
2006-03-01 04:00:00,86.047,86.098,86.01,86.073,798699997.0
2006-03-01 04:05:00,86.082,86.096,86.045,86.066,794799998.0
2006-03-01 04:10:00,86.081,86.1,86.051,86.089,990099999.0
2006-03-01 04:15:00,86.089,86.14,86.073,86.103,1017000006.0
2006-03-01 04:20:00,86.117,86.125,86.074,86.097,808899997.0
2006-03-01 04:25:00,86.108,86.115,86.067,86.093,910799996.0
2006-03-01 04:30:00,86.097,86.116,86.069,86.111,1201799994.0
2006-03-01 04:35:00,86.09,86.126,86.089,86.114,956500000.0
2006-03-01 04:40:00,86.096,86.118,86.066,86.103,1027899998.0
2006-03-01 04:45:00,86.115,86.123,86.08,86.097,794699995.0
2006-03-01 04:50:00,86.102,86.115,86.055,86.073,1170100003.0
2006-03-01 04:55:00,86.064,86.111,86.052,86.073,1063899996.0
2006-03-01 05:00:00,86.078,86.078,86.025,86.049,868499992.0
2006-03-01 05:05:00,86.069,86.082,86.034,86.073,670399996.0
2006-03-01 05:10:00,86.051,86.08,86.025,86.032,975700003.0
2006-03-01 05:15:00,86.022,86.057,86.002,86.022,1006799989.0
2006-03-01 05:20:00,86.006,86.031,85.991,86.011,934099996.0
2006-03-01 05:25:00,86.006,86.027,85.947,85.975,949900002.0
2006-03-01 05:30:00,85.962,86.002,85.934,85.982,1107899996.0
2006-03-01 05:35:00,85.977,85.979,85.9,85.9,837299995.0
2006-03-01 05:40:00,85.917,85.925,85.855,85.867,806299996.0
2006-03-01 05:45:00,85.893,85.926,85.872,85.884,728800003.0
2006-03-01 05:50:00,85.899,85.915,85.873,85.901,746100002.0
2006-03-01 05:55:00,85.901,85.936,85.874,85.912,909999997.0
2006-03-01 06:00:00,85.928,85.933,85.88,85.903,902599997.0
2006-03-01 06:05:00,85.915,85.919,85.876,85.883,897100001.0
2006-03-01 06:10:00,85.9,85.926,85.873,85.896,881100002.0
2006-03-01 06:15:00,85.897,85.92,85.852,85.893,1046800000.0
2006-03-01 06:20:00,85.9,85.935,85.878,85.893,1070499999.0
2006-03-01 06:25:00,85.905,85.945,85.88,85.923,891599999.0
2006-03-01 06:30:00,85.921,85.958,85.896,85.943,886700002.0
2006-03-01 06:35:00,85.935,85.961,85.929,85.946,983200005.0
2006-03-01 06:40:00,85.95,85.975,85.928,85.929,1135599986.0
2006-03-01 06:45:00,85.946,85.984,85.936,85.96,1016199994.0
2006-03-01 06:50:00,85.965,85.971,85.93,85.954,962900003.0
2006-03-01 06:55:00,85.934,85.956,85.91,85.93,873199998.0
2006-03-01 07:00:00,85.907,85.96,85.906,85.953,1085099996.0
2006-03-01 07:05:00,85.941,85.966,85.909,85.922,844399993.0
2006-03-01 07:10:00,85.914,85.934,85.882,85.893,1131199990.0
2006-03-01 07:15:00,85.89,85.91,85.847,85.91,1027600000.0
2006-03-01 07:20:00,85.905,85.926,85.88,85.911,893299990.0
2006-03-01 07:25:00,85.901,85.929,85.882,85.917,1080799993.0
2006-03-01 07:30:00,85.899,85.947,85.893,85.933,948400004.0
2006-03-01 07:35:00,85.933,85.945,85.897,85.91,1082299998.0
2006-03-01 07:40:00,85.896,85.932,85.894,85.918,786399998.0
2006-03-01 07:45:00,85.905,85.937,85.861,85.874,1085299988.0
2006-03-01 07:50:00,85.877,85.93,85.832,85.93,792100006.0
2006-03-01 07:55:00,85.933,85.96,85.889,85.939,981099999.0
2006-03-01 08:00:00,85.948,85.957,85.902,85.925,803600008.0
2006-03-01 08:05:00,85.919,85.96,85.904,85.926,1302799999.0
2006-03-01 08:10:00,85.935,85.96,85.911,85.935,816700003.0
2006-03-01 08:15:00,85.93,85.96,85.92,85.945,958999999.0
2006-03-01 08:20:00,85.943,85.943,85.902,85.928,925199998.0
2006-03-01 08:25:00,85.906,85.955,85.898,85.904,850800001.0
2006-03-01 08:30:00,85.903,85.948,85.887,85.939,987200000.0
2006-03-01 08:35:00,85.916,85.95,85.907,85.932,880100005.0
2006-03-01 08:40:00,85.932,85.955,85.901,85.925,1070500003.0
2006-03-01 08:45:00,85.924,85.987,85.92,85.987,836900001.0
2006-03-01 08:50:00,85.997,86.023,85.958,85.975,886899998.0
2006-03-01 08:55:00,85.98,85.995,85.944,85.977,935200001.0
2006-03-01 09:00:00,85.968,85.993,85.944,85.963,1227600006.0
2006-03-01 09:05:00,85.973,85.987,85.946,85.952,773800007.0
2006-03-01 09:10:00,85.962,85.982,85.939,85.953,615300002.0
2006-03-01 09:15:00,85.938,85.973,85.932,85.963,836700009.0
2006-03-01 09:20:00,85.963,85.982,85.921,85.957,875900001.0
2006-03-01 09:25:00,85.962,85.971,85.912,85.945,928799994.0
2006-03-01 09:30:00,85.957,85.978,85.932,85.945,977899994.0
2006-03-01 09:35:00,85.955,85.964,85.916,85.94,749600000.0
2006-03-01 09:40:00,85.915,86.009,85.915,85.953,698900002.0
2006-03-01 09:45:00,85.956,85.975,85.921,85.972,1268599996.0
2006-03-01 09:50:00,85.973,85.973,85.936,85.96,1133699984.0
2006-03-01 09:55:00,85.944,85.967,85.929,85.943,887099993.0
2006-03-01 10:00:00,85.961,85.977,85.938,85.972,783500005.0
2006-03-01 10:05:00,85.954,85.999,85.952,85.991,1080499997.0
2006-03-01 10:10:00,85.999,86.017,85.971,86.016,682999994.0
2006-03-01 10:15:00,85.991,86.023,85.968,85.972,809799999.0
2006-03-01 10:20:00,85.977,86.014,85.942,85.972,1076200000.0
2006-03-01 10:25:00,85.998,86.081,85.981,86.08,1105999994.0
2006-03-01 10:30:00,86.07,86.115,86.046,86.08,918800009.0
2006-03-01 10:35:00,86.114,86.142,86.052,86.095,1016999999.0
2006-03-01 10:40:00,86.121,86.136,86.093,86.133,1095499988.0
2006-03-01 10:45:00,86.137,86.152,86.101,86.14,846299996.0
2006-03-01 10:50:00,86.133,86.152,86.081,86.103,988199998.0
2006-03-01 10:55:00,86.095,86.121,86.081,86.099,1150399991.0
2006-03-01 11:00:00,86.105,86.116,86.044,86.11,1069199995.0
2006-03-01 11:05:00,86.106,86.134,86.083,86.107,976099998.0
2006-03-01 11:10:00,86.097,86.126,86.078,86.086,977800001.0
2006-03-01 11:15:00,86.1,86.126,86.073,86.12,894000000.0
2006-03-01 11:20:00,86.123,86.126,86.076,86.088,749199997.0
2006-03-01 11:25:00,86.104,86.124,86.082,86.12,936200000.0
2006-03-01 11:30:00,86.104,86.128,86.078,86.107,1196799992.0
2006-03-01 11:35:00,86.112,86.129,86.09,86.102,1197799988.0
2006-03-01 11:40:00,86.09,86.128,86.067,86.096,929899998.0
2006-03-01 11:45:00,86.095,86.14,86.079,86.121,1149199994.0
2006-03-01 11:50:00,86.105,86.16,86.1,86.147,1061999999.0
2006-03-01 11:55:00,86.134,86.169,86.128,86.142,839199996.0
2006-03-01 12:00:00,86.15,86.175,86.109,86.134,976900001.0
2006-03-01 12:05:00,86.149,86.183,86.111,86.182,834599999.0
2006-03-01 12:10:00,86.181,86.189,86.143,86.147,816400003.0
2006-03-01 12:15:00,86.156,86.187,86.15,86.175,748600003.0
2006-03-01 12:20:00,86.171,86.171,86.119,86.139,1112799994.0
2006-03-01 12:25:00,86.146,86.222,86.129,86.18,1257699998.0
2006-03-01 12:30:00,86.172,86.194,86.141,86.183,1076000007.0
2006-03-01 12:35:00,86.181,86.323,86.171,86.305,817799994.0
2006-03-01 12:40:00,86.294,86.358,86.285,86.331,971900005.0
2006-03-01 12:45:00,86.34,86.361,86.257,86.296,938600000.0
2006-03-01 12:50:00,86.307,86.322,86.272,86.305,912300001.0
2006-03-01 12:55:00,86.314,86.38,86.302,86.365,820799998.0
2006-03-01 13:00:00,86.372,86.391,86.332,86.365,805300008.0
2006-03-01 13:05:00,86.345,86.375,86.321,86.331,1109699994.0
2006-03-01 13:10:00,86.335,86.358,86.311,86.318,742199998.0
2006-03-01 13:15:00,86.323,86.386,86.312,86.348,1125199998.0
2006-03-01 13:20:00,86.348,86.378,86.324,86.345,934199993.0
2006-03-01 13:25:00,86.357,86.376,86.342,86.363,925300000.0
2006-03-01 13:30:00,86.334,86.383,86.334,86.343,895499998.0
2006-03-01 13:35:00,86.35,86.371,86.283,86.293,1028899993.0
2006-03-01 13:40:00,86.305,86.322,86.265,86.293,1180300003.0
2006-03-01 13:45:00,86.281,86.323,86.253,86.317,935800000.0
2006-03-01 13:50:00,86.291,86.333,86.274,86.278,1020999996.0
2006-03-01 13:55:00,86.283,86.305,86.263,86.28,1071099995.0
2006-03-01 14:00:00,86.306,86.322,86.275,86.297,737699995.0
2006-03-01 14:05:00,86.286,86.32,86.271,86.312,968600007.0
2006-03-01 14:10:00,86.305,86.317,86.269,86.274,930100000.0
2006-03-01 14:15:00,86.288,86.324,86.267,86.322,1040199988.0
2006-03-01 14:20:00,86.301,86.316,86.261,86.279,864899996.0
2006-03-01 14:25:00,86.294,86.345,86.294,86.328,861299993.0
2006-03-01 14:30:00,86.31,86.353,86.31,86.337,935700009.0
2006-03-01 14:35:00,86.333,86.344,86.293,86.309,836600001.0
2006-03-01 14:40:00,86.306,86.356,86.281,86.334,955100005.0
2006-03-01 14:45:00,86.33,86.358,86.314,86.358,786499994.0
2006-03-01 14:50:00,86.362,86.38,86.324,86.324,1055399995.0
2006-03-01 14:55:00,86.312,86.357,86.301,86.345,705599995.0
2006-03-01 15:00:00,86.31,86.395,86.306,86.383,834600005.0
2006-03-01 15:05:00,86.385,86.385,86.295,86.329,1114400003.0
2006-03-01 15:10:00,86.355,86.362,86.294,86.31,838099997.0
2006-03-01 15:15:00,86.298,86.322,86.245,86.322,935199986.0
2006-03-01 15:20:00,86.31,86.337,86.292,86.304,629099999.0
2006-03-01 15:25:00,86.333,86.433,86.324,86.396,1004900002.0
2006-03-01 15:30:00,86.372,86.443,86.371,86.405,889100000.0
2006-03-01 15:35:00,86.388,86.419,86.35,86.385,855399997.0
2006-03-01 15:40:00,86.381,86.393,86.288,86.349,1088399998.0
2006-03-01 15:45:00,86.367,86.39,86.341,86.362,911799995.0
2006-03-01 15:50:00,86.392,86.397,86.347,86.373,936699996.0
2006-03-01 15:55:00,86.364,86.381,86.33,86.346,800599989.0
2006-03-01 16:00:00,86.338,86.366,86.294,86.33,755600004.0
2006-03-01 16:05:00,86.323,86.345,86.297,86.297,888299995.0
2006-03-01 16:10:00,86.32,86.368,86.298,86.368,781000006.0
2006-03-01 16:15:00,86.367,86.386,86.323,86.386,672600000.0
2006-03-01 16:20:00,86.378,86.397,86.325,86.334,1148699999.0
2006-03-01 16:25:00,86.362,86.42,86.343,86.42,1154199987.0
2006-03-01 16:30:00,86.422,86.44,86.376,86.415,1085399999.0
2006-03-01 16:35:00,86.395,86.429,86.372,86.372,853199999.0
2006-03-01 16:40:00,86.383,86.466,86.379,86.446,978799994.0
2006-03-01 16:45:00,86.457,86.463,86.408,86.422,1046899997.0
2006-03-01 16:50:00,86.445,86.457,86.397,86.433,903700003.0
2006-03-01 16:55:00,86.426,86.433,86.314,86.316,1000099999.0
2006-03-01 17:00:00,86.336,86.423,86.31,86.375,1091499996.0
2006-03-01 17:05:00,86.38,86.473,86.38,86.441,807299994.0
2006-03-01 17:10:00,86.439,86.456,86.393,86.425,875399996.0
2006-03-01 17:15:00,86.417,86.464,86.383,86.442,899600002.0
2006-03-01 17:20:00,86.435,86.435,86.364,86.381,957899996.0
2006-03-01 17:25:00,86.37,86.388,86.342,86.372,1079899996.0
2006-03-01 17:30:00,86.377,86.384,86.273,86.273,839600006.0
2006-03-01 17:35:00,86.292,86.326,86.274,86.284,923999998.0
2006-03-01 17:40:00,86.3,86.3,86.255,86.283,978600001.0
2006-03-01 17:45:00,86.272,86.31,86.268,86.282,867899992.0
2006-03-01 17:50:00,86.285,86.317,86.255,86.279,1038099993.0
2006-03-01 17:55:00,86.271,86.359,86.251,86.287,783899999.0
2006-03-01 18:00:00,86.267,86.331,86.236,86.281,7006199997.0
2006-03-01 18:05:00,86.279,86.335,86.274,86.324,9234300010.0
2006-03-01 18:10:00,86.313,86.37,86.313,86.36,7174499992.0
2006-03-01 18:15:00,86.367,86.405,86.27,86.361,6004799979.0
2006-03-01 18:20:00,86.36,86.385,86.309,86.325,7971499989.0
2006-03-01 18:25:00,86.31,86.36,86.294,86.331,7019599983.0
2006-03-01 18:30:00,86.327,86.342,86.258,86.325,7638799972.0
2006-03-01 18:35:00,86.328,86.335,86.274,86.315,5400899993.0
2006-03-01 18:40:00,86.335,86.345,86.276,86.276,4635900000.0
2006-03-01 18:45:00,86.304,86.315,86.248,86.269,3909499985.0
2006-03-01 18:50:00,86.276,86.296,86.233,86.26,3965899986.0
2006-03-01 18:55:00,86.252,86.307,86.22,86.273,4203899990.0
2006-03-01 19:00:00,86.289,86.324,86.247,86.255,2945299991.0
2006-03-01 19:05:00,86.253,86.265,86.193,86.221,3687499993.0
2006-03-01 19:10:00,86.222,86.272,86.195,86.265,2296699995.0
2006-03-01 19:15:00,86.262,86.295,86.243,86.273,2949499993.0
2006-03-01 19:20:00,86.271,86.31,86.236,86.274,2880700004.0
2006-03-01 19:25:00,86.262,86.295,86.233,86.29,4861999980.0
2006-03-01 19:30:00,86.29,86.294,86.254,86.268,3403799996.0
2006-03-01 19:35:00,86.294,86.346,86.273,86.306,3552799980.0
2006-03-01 19:40:00,86.316,86.386,86.296,86.378,2810100004.0
2006-03-01 19:45:00,86.356,86.423,86.346,86.364,2524099992.0
2006-03-01 19:50:00,86.384,86.431,86.384,86.42,2894499984.0
2006-03-01 19:55:00,86.42,86.434,86.383,86.433,3594099993.0
2006-03-01 20:00:00,86.419,86.435,86.367,86.409,2192299999.0
2006-03-01 20:05:00,86.428,86.476,86.382,86.426,3542100000.0
2006-03-01 20:10:00,86.449,86.471,86.406,86.439,3530899992.0
2006-03-01 20:15:00,86.439,86.541,86.423,86.511,2400199993.0
2006-03-01 20:20:00,86.523,86.527,86.463,86.486,2846699997.0
2006-03-01 20:25:00,86.478,86.513,86.461,86.474,4052499997.0
2006-03-01 20:30:00,86.479,86.502,86.423,86.443,4711999999.0
2006-03-01 20:35:00,86.451,86.461,86.42,86.44,3151399987.0
2006-03-01 20:40:00,86.43,86.455,86.415,86.433,5147999996.0
2006-03-01 20:45:00,86.439,86.491,86.427,86.471,3368599995.0
2006-03-01 20:50:00,86.458,86.501,86.437,86.438,3542399995.0
2006-03-01 20:55:00,86.437,86.499,86.423,86.456,5206500011.0
2006-03-01 21:00:00,86.454,86.466,86.419,86.419,3621099980.0
2006-03-01 21:05:00,86.418,86.497,86.418,86.474,2998799990.0
2006-03-01 21:10:00,86.477,86.497,86.456,86.467,2720899985.0
2006-03-01 21:15:00,86.488,86.499,86.448,86.469,4146899998.0
2006-03-01 21:20:00,86.479,86.519,86.464,86.464,4791399991.0
2006-03-01 21:25:00,86.477,86.496,86.447,86.47,3226599979.0
2006-03-01 21:30:00,86.48,86.496,86.435,86.492,1696599991.0
2006-03-01 21:35:00,86.486,86.534,86.48,86.531,1992100002.0
2006-03-01 21:40:00,86.514,86.557,86.431,86.447,2592200011.0
2006-03-01 21:45:00,86.434,86.46,86.42,86.429,2060499993.0
2006-03-01 21:50:00,86.443,86.47,86.428,86.457,1502999991.0
2006-03-01 21:55:00,86.437,86.46,86.409,86.425,1279399994.0
2006-03-01 22:00:00,86.406,86.472,86.388,86.472,2793900000.0
2006-03-01 22:05:00,86.473,86.473,86.416,86.416,990799999.0
2006-03-01 22:10:00,86.43,86.449,86.395,86.407,1703499994.0
2006-03-01 22:15:00,86.43,86.438,86.351,86.366,1909399990.0
2006-03-01 22:20:00,86.381,86.417,86.352,86.395,1496099992.0
2006-03-01 22:25:00,86.411,86.426,86.385,86.425,1714199997.0
2006-03-01 22:30:00,86.404,86.422,86.346,86.373,2318199993.0
2006-03-01 22:35:00,86.392,86.393,86.336,86.36,1339899992.0
2006-03-01 22:40:00,86.365,86.389,86.344,86.368,1382899999.0
2006-03-01 22:45:00,86.35,86.395,86.339,86.357,1561099996.0
2006-03-01 22:50:00,86.377,86.392,86.328,86.368,1538799998.0
2006-03-01 22:55:00,86.366,86.405,86.322,86.363,1612800009.0
2006-03-01 23:00:00,86.38,86.432,86.332,86.425,1071399995.0
2006-03-01 23:05:00,86.403,86.431,86.372,86.406,835400000.0
2006-03-01 23:10:00,86.42,86.425,86.388,86.405,845300000.0
2006-03-01 23:15:00,86.388,86.41,86.372,86.384,982399995.0
2006-03-01 23:20:00,86.4,86.405,86.357,86.384,983799996.0
2006-03-01 23:25:00,86.385,86.4,86.363,86.376,943400001.0
2006-03-01 23:30:00,86.393,86.4,86.359,86.38,1125699999.0
2006-03-01 23:35:00,86.382,86.404,86.321,86.385,934699993.0
2006-03-01 23:40:00,86.357,86.388,86.331,86.348,1072999999.0
2006-03-01 23:45:00,86.362,86.385,86.34,86.382,836999990.0
2006-03-01 23:50:00,86.363,86.407,86.34,86.405,670400001.0
2006-03-01 23:55:00,86.394,86.42,86.379,86.39,859700001.0
2006-03-02 00:00:00,86.39,86.45,86.364,86.417,1037499993.0
2006-03-02 00:05:00,86.42,86.514,86.409,86.514,1052500000.0
2006-03-02 00:10:00,86.462,86.5,86.439,86.467,1151399996.0
2006-03-02 00:15:00,86.458,86.485,86.432,86.457,1169899998.0
2006-03-02 00:20:00,86.455,86.517,86.415,86.437,1078599995.0
2006-03-02 00:25:00,86.427,86.492,86.419,86.45,1036399999.0
2006-03-02 00:30:00,86.424,86.475,86.415,86.453,838599995.0
2006-03-02 00:35:00,86.461,86.48,86.436,86.449,907600008.0
2006-03-02 00:40:00,86.458,86.477,86.418,86.45,992300001.0
2006-03-02 00:45:00,86.452,86.48,86.428,86.467,840399996.0
2006-03-02 00:50:00,86.477,86.485,86.448,86.463,734299999.0
2006-03-02 00:55:00,86.455,86.481,86.416,86.42,918700000.0
2006-03-02 01:00:00,86.427,86.526,86.423,86.5,921699994.0
2006-03-02 01:05:00,86.512,86.516,86.47,86.508,906800001.0
2006-03-02 01:10:00,86.507,86.515,86.48,86.488,772400000.0
2006-03-02 01:15:00,86.481,86.51,86.43,86.473,900099992.0
2006-03-02 01:20:00,86.454,86.48,86.428,86.469,903399997.0
2006-03-02 01:25:00,86.474,86.487,86.445,86.465,906300008.0
2006-03-02 01:30:00,86.444,86.462,86.359,86.397,1025399998.0
2006-03-02 01:35:00,86.394,86.424,86.386,86.402,875800006.0
2006-03-02 01:40:00,86.418,86.42,86.36,86.39,663699994.0
2006-03-02 01:45:00,86.387,86.417,86.369,86.375,1060899992.0
2006-03-02 01:50:00,86.385,86.411,86.366,86.366,805899996.0
2006-03-02 01:55:00,86.374,86.427,86.373,86.424,925599995.0
2006-03-02 02:00:00,86.42,86.433,86.374,86.411,834299993.0
2006-03-02 02:05:00,86.414,86.414,86.355,86.384,1032199998.0
2006-03-02 02:10:00,86.377,86.386,86.353,86.377,790500001.0
2006-03-02 02:15:00,86.382,86.392,86.343,86.35,1061399995.0
2006-03-02 02:20:00,86.364,86.391,86.342,86.374,884700002.0
2006-03-02 02:25:00,86.358,86.403,86.354,86.354,1051099999.0
2006-03-02 02:30:00,86.405,86.504,86.405,86.504,816800004.0
2006-03-02 02:35:00,86.5,86.564,86.471,86.505,1118999998.0
2006-03-02 02:40:00,86.541,86.572,86.511,86.523,1021799999.0
2006-03-02 02:45:00,86.519,86.545,86.501,86.527,1052799997.0
2006-03-02 02:50:00,86.533,86.571,86.488,86.505,944300003.0
2006-03-02 02:55:00,86.502,86.573,86.48,86.573,1045299992.0
2006-03-02 03:00:00,86.574,86.623,86.549,86.612,793299996.0
2006-03-02 03:05:00,86.591,86.621,86.548,86.586,988599998.0
2006-03-02 03:10:00,86.587,86.59,86.549,86.566,1250599993.0
2006-03-02 03:15:00,86.56,86.582,86.511,86.511,839099990.0
2006-03-02 03:20:00,86.535,86.577,86.509,86.56,1068300002.0
2006-03-02 03:25:00,86.556,86.587,86.53,86.536,820599997.0
2006-03-02 03:30:00,86.557,86.558,86.503,86.53,968999999.0
2006-03-02 03:35:00,86.541,86.561,86.51,86.545,954000006.0
2006-03-02 03:40:00,86.545,86.602,86.522,86.586,1113699998.0
2006-03-02 03:45:00,86.594,86.609,86.551,86.569,958599992.0
2006-03-02 03:50:00,86.539,86.606,86.539,86.575,869100000.0
2006-03-02 03:55:00,86.573,86.584,86.533,86.558,795800001.0
2006-03-02 04:00:00,86.582,86.583,86.525,86.535,762000004.0
2006-03-02 04:05:00,86.535,86.543,86.495,86.543,885799992.0
2006-03-02 04:10:00,86.545,86.555,86.507,86.545,1054000001.0
2006-03-02 04:15:00,86.541,86.554,86.5,86.52,1072700003.0
2006-03-02 04:20:00,86.53,86.551,86.509,86.551,446800003.0
2006-03-02 04:25:00,86.528,86.573,86.519,86.553,814899995.0
2006-03-02 04:30:00,86.541,86.603,86.536,86.571,1167200000.0
2006-03-02 04:35:00,86.575,86.585,86.534,86.554,627600000.0
2006-03-02 04:40:00,86.556,86.584,86.53,86.558,1133000013.0
2006-03-02 04:45:00,86.54,86.567,86.519,86.552,912200002.0
2006-03-02 04:50:00,86.544,86.588,86.544,86.579,1063000006.0
2006-03-02 04:55:00,86.551,86.59,86.551,86.564,758799998.0
2006-03-02 05:00:00,86.571,86.59,86.55,86.559,822400000.0
2006-03-02 05:05:00,86.56,86.589,86.53,86.578,1180499992.0
2006-03-02 05:10:00,86.569,86.596,86.532,86.585,1064999997.0
2006-03-02 05:15:00,86.567,86.589,86.544,86.569,1020999995.0
2006-03-02 05:20:00,86.572,86.573,86.528,86.554,1122199997.0
2006-03-02 05:25:00,86.534,86.557,86.498,86.533,1006200008.0
2006-03-02 05:30:00,86.522,86.543,86.5,86.532,1072699997.0
2006-03-02 05:35:00,86.51,86.545,86.492,86.532,737299996.0
2006-03-02 05:40:00,86.519,86.566,86.515,86.545,953200005.0
2006-03-02 05:45:00,86.532,86.577,86.526,86.552,756999998.0
2006-03-02 05:50:00,86.582,86.6,86.538,86.593,827499999.0
2006-03-02 05:55:00,86.592,86.616,86.567,86.6,732799998.0
2006-03-02 06:00:00,86.578,86.617,86.572,86.595,1039899996.0
2006-03-02 06:05:00,86.6,86.616,86.575,86.6,775299996.0
2006-03-02 06:10:00,86.615,86.627,86.579,86.579,765099992.0
2006-03-02 06:15:00,86.6,86.607,86.559,86.59,1138800002.0
2006-03-02 06:20:00,86.576,86.611,86.562,86.566,992299996.0
2006-03-02 06:25:00,86.593,86.61,86.567,86.587,866499994.0
2006-03-02 06:30:00,86.602,86.631,86.584,86.594,890899999.0
2006-03-02 06:35:00,86.585,86.615,86.564,86.579,975000003.0
2006-03-02 06:40:00,86.575,86.595,86.553,86.568,1057999994.0
2006-03-02 06:45:00,86.568,86.598,86.559,86.568,951799998.0
2006-03-02 06:50:00,86.582,86.628,86.566,86.612,873699999.0
2006-03-02 06:55:00,86.611,86.692,86.611,86.692,862599994.0
2006-03-02 07:00:00,86.69,86.717,86.658,86.658,736999998.0
2006-03-02 07:05:00,86.658,86.684,86.629,86.667,1038100004.0
2006-03-02 07:10:00,86.666,86.688,86.631,86.673,898200001.0
2006-03-02 07:15:00,86.659,86.706,86.64,86.693,954900000.0
2006-03-02 07:20:00,86.695,86.7,86.652,86.697,833999994.0
2006-03-02 07:25:00,86.693,86.715,86.674,86.698,1009499998.0
2006-03-02 07:30:00,86.696,86.713,86.63,86.636,890900003.0
2006-03-02 07:35:00,86.633,86.68,86.631,86.659,813900002.0
2006-03-02 07:40:00,86.64,86.68,86.631,86.651,810999998.0
2006-03-02 07:45:00,86.636,86.67,86.607,86.663,967100003.0
2006-03-02 07:50:00,86.668,86.683,86.613,86.66,795000006.0
2006-03-02 07:55:00,86.662,86.697,86.656,86.697,835499998.0
2006-03-02 08:00:00,86.688,86.699,86.645,86.659,907299997.0
2006-03-02 08:05:00,86.652,86.656,86.619,86.65,917399995.0
2006-03-02 08:10:00,86.624,86.65,86.604,86.631,942999999.0
2006-03-02 08:15:00,86.645,86.663,86.616,86.643,917300002.0
2006-03-02 08:20:00,86.663,86.665,86.618,86.652,898900001.0
2006-03-02 08:25:00,86.613,86.652,86.611,86.632,779500002.0
2006-03-02 08:30:00,86.611,86.657,86.609,86.613,970299994.0
2006-03-02 08:35:00,86.615,86.647,86.606,86.637,868499996.0
2006-03-02 08:40:00,86.635,86.672,86.619,86.655,1054999993.0
2006-03-02 08:45:00,86.677,86.696,86.653,86.674,973899999.0
2006-03-02 08:50:00,86.679,86.724,86.652,86.709,1010499996.0
2006-03-02 08:55:00,86.708,86.732,86.687,86.725,923000001.0
2006-03-02 09:00:00,86.719,86.739,86.697,86.718,1049000000.0
2006-03-02 09:05:00,86.729,86.742,86.683,86.729,868399997.0
2006-03-02 09:10:00,86.739,86.743,86.665,86.705,757199998.0
2006-03-02 09:15:00,86.693,86.713,86.625,86.625,983399998.0
2006-03-02 09:20:00,86.653,86.668,86.601,86.618,721500005.0
2006-03-02 09:25:00,86.641,86.649,86.543,86.564,1081699998.0
2006-03-02 09:30:00,86.551,86.581,86.532,86.561,761399996.0
2006-03-02 09:35:00,86.561,86.561,86.461,86.488,764599996.0
2006-03-02 09:40:00,86.445,86.515,86.445,86.483,807399991.0
2006-03-02 09:45:00,86.493,86.514,86.47,86.484,1046100000.0
2006-03-02 09:50:00,86.484,86.562,86.46,86.546,947499992.0
2006-03-02 09:55:00,86.531,86.591,86.527,86.571,918199998.0
2006-03-02 10:00:00,86.573,86.6,86.525,86.559,954600000.0
2006-03-02 10:05:00,86.551,86.593,86.536,86.585,1000600002.0
2006-03-02 10:10:00,86.59,86.599,86.558,86.597,756999996.0
2006-03-02 10:15:00,86.584,86.62,86.58,86.595,742600003.0
2006-03-02 10:20:00,86.625,86.627,86.566,86.587,1071800002.0
2006-03-02 10:25:00,86.598,86.679,86.57,86.675,923100001.0
2006-03-02 10:30:00,86.676,86.683,86.598,86.62,1029599998.0
2006-03-02 10:35:00,86.612,86.625,86.57,86.593,944599993.0
2006-03-02 10:40:00,86.598,86.638,86.581,86.611,1171700000.0
2006-03-02 10:45:00,86.622,86.633,86.582,86.618,860000003.0
2006-03-02 10:50:00,86.618,86.631,86.573,86.596,882199998.0
2006-03-02 10:55:00,86.617,86.633,86.58,86.61,973999991.0
2006-03-02 11:00:00,86.622,86.627,86.572,86.603,1131300001.0
2006-03-02 11:05:00,86.618,86.622,86.563,86.622,890399991.0
2006-03-02 11:10:00,86.622,86.637,86.598,86.624,877999992.0
2006-03-02 11:15:00,86.626,86.632,86.582,86.61,1072299998.0
2006-03-02 11:20:00,86.622,86.683,86.608,86.645,769599999.0
2006-03-02 11:25:00,86.637,86.677,86.63,86.655,947200002.0
2006-03-02 11:30:00,86.657,86.657,86.554,86.568,942699992.0
2006-03-02 11:35:00,86.566,86.592,86.54,86.572,1056199995.0
2006-03-02 11:40:00,86.537,86.614,86.537,86.57,1029100007.0
2006-03-02 11:45:00,86.589,86.637,86.575,86.624,1059599999.0
2006-03-02 11:50:00,86.613,86.631,86.57,86.591,1073899992.0
2006-03-02 11:55:00,86.602,86.609,86.57,86.57,889499992.0
2006-03-02 12:00:00,86.577,86.632,86.577,86.603,994900000.0
2006-03-02 12:05:00,86.596,86.63,86.564,86.603,1012199991.0
2006-03-02 12:10:00,86.605,86.627,86.589,86.606,987799990.0
2006-03-02 12:15:00,86.618,86.62,86.574,86.612,865400009.0
2006-03-02 12:20:00,86.615,86.622,86.575,86.575,1002099998.0
2006-03-02 12:25:00,86.598,86.62,86.574,86.599,906300006.0
2006-03-02 12:30:00,86.61,86.692,86.606,86.664,1105599998.0
2006-03-02 12:35:00,86.688,86.72,86.649,86.653,957199996.0
2006-03-02 12:40:00,86.659,86.68,86.632,86.654,959900002.0
2006-03-02 12:45:00,86.665,86.699,86.623,86.699,1149200005.0
2006-03-02 12:50:00,86.684,86.723,86.674,86.691,1015399992.0
2006-03-02 12:55:00,86.7,86.767,86.694,86.751,965699994.0
2006-03-02 13:00:00,86.746,86.785,86.728,86.769,957100002.0
2006-03-02 13:05:00,86.755,86.804,86.731,86.763,1140800000.0
2006-03-02 13:10:00,86.764,86.786,86.72,86.743,843400005.0
2006-03-02 13:15:00,86.767,86.771,86.728,86.752,1096900002.0
2006-03-02 13:20:00,86.757,86.767,86.722,86.724,874499999.0
2006-03-02 13:25:00,86.726,86.753,86.703,86.717,1079699996.0
2006-03-02 13:30:00,86.722,86.732,86.68,86.68,1050999995.0
2006-03-02 13:35:00,86.697,86.741,86.673,86.731,1175500006.0
2006-03-02 13:40:00,86.717,86.734,86.684,86.717,923900000.0
2006-03-02 13:45:00,86.705,86.752,86.689,86.748,1238399995.0
2006-03-02 13:50:00,86.74,86.759,86.709,86.715,712299995.0
2006-03-02 13:55:00,86.712,86.767,86.711,86.729,1010299992.0
2006-03-02 14:00:00,86.749,86.751,86.712,86.742,921599998.0
2006-03-02 14:05:00,86.733,86.74,86.671,86.726,919000001.0
2006-03-02 14:10:00,86.725,86.742,86.705,86.717,737000001.0
2006-03-02 14:15:00,86.696,86.725,86.668,86.704,1087299991.0
2006-03-02 14:20:00,86.683,86.708,86.659,86.687,826699998.0
2006-03-02 14:25:00,86.671,86.702,86.659,86.685,867399993.0
2006-03-02 14:30:00,86.68,86.695,86.652,86.685,950399993.0
2006-03-02 14:35:00,86.667,86.696,86.657,86.689,955700006.0
2006-03-02 14:40:00,86.67,86.699,86.629,86.654,920500005.0
2006-03-02 14:45:00,86.666,86.763,86.642,86.75,1012500004.0
2006-03-02 14:50:00,86.738,86.764,86.716,86.753,970699996.0
2006-03-02 14:55:00,86.757,86.758,86.686,86.721,785899989.0
2006-03-02 15:00:00,86.701,86.801,86.701,86.796,1018800001.0
2006-03-02 15:05:00,86.791,86.83,86.744,86.758,1207299991.0
2006-03-02 15:10:00,86.776,86.825,86.751,86.81,1014499987.0
2006-03-02 15:15:00,86.827,86.828,86.744,86.759,956800010.0
2006-03-02 15:20:00,86.767,86.785,86.745,86.745,738199997.0
2006-03-02 15:25:00,86.759,86.783,86.71,86.783,947099998.0
2006-03-02 15:30:00,86.771,86.785,86.723,86.771,853700006.0
2006-03-02 15:35:00,86.778,86.789,86.756,86.786,893200001.0
2006-03-02 15:40:00,86.752,86.823,86.668,86.791,1088799991.0
2006-03-02 15:45:00,86.788,86.807,86.744,86.768,1050699998.0
2006-03-02 15:50:00,86.79,86.804,86.751,86.785,1055900004.0
2006-03-02 15:55:00,86.772,86.835,86.769,86.816,920399995.0
2006-03-02 16:00:00,86.821,86.851,86.791,86.809,939499999.0
2006-03-02 16:05:00,86.819,86.839,86.775,86.785,944900000.0
2006-03-02 16:10:00,86.786,86.795,86.732,86.773,655200001.0
2006-03-02 16:15:00,86.78,86.799,86.718,86.739,888200002.0
2006-03-02 16:20:00,86.74,86.784,86.709,86.765,935200000.0
2006-03-02 16:25:00,86.783,86.841,86.77,86.809,999999996.0
2006-03-02 16:30:00,86.814,86.827,86.769,86.798,1056400001.0
2006-03-02 16:35:00,86.775,86.809,86.759,86.78,1006399994.0
2006-03-02 16:40:00,86.78,86.848,86.758,86.837,936399999.0
2006-03-02 16:45:00,86.83,86.849,86.793,86.834,978799999.0
2006-03-02 16:50:00,86.824,86.825,86.753,86.76,903900000.0
2006-03-02 16:55:00,86.769,86.775,86.705,86.711,1237000001.0
2006-03-02 17:00:00,86.718,86.766,86.711,86.738,1186599994.0
2006-03-02 17:05:00,86.748,86.824,86.734,86.787,943699998.0
2006-03-02 17:10:00,86.811,86.825,86.782,86.805,1032799991.0
2006-03-02 17:15:00,86.796,86.796,86.696,86.696,929200000.0
2006-03-02 17:20:00,86.696,86.732,86.676,86.69,957699996.0
2006-03-02 17:25:00,86.686,86.704,86.613,86.641,1055199998.0
2006-03-02 17:30:00,86.638,86.658,86.578,86.585,1016499996.0
2006-03-02 17:35:00,86.589,86.599,86.543,86.557,984300003.0
2006-03-02 17:40:00,86.563,86.593,86.499,86.593,1175099996.0
2006-03-02 17:45:00,86.591,86.666,86.573,86.645,706599997.0
2006-03-02 17:50:00,86.652,86.687,86.62,86.624,1054299999.0
2006-03-02 17:55:00,86.638,86.705,86.625,86.697,1040799995.0
2006-03-02 18:00:00,86.673,86.686,86.615,86.671,6969199979.0
2006-03-02 18:05:00,86.651,86.682,86.57,86.669,9158599961.0
2006-03-02 18:10:00,86.668,86.696,86.653,86.669,6747399984.0
2006-03-02 18:15:00,86.69,86.711,86.61,86.699,5348400007.0
2006-03-02 18:20:00,86.704,86.71,86.618,86.642,7877799998.0
2006-03-02 18:25:00,86.65,86.71,86.562,86.598,7079299989.0
2006-03-02 18:30:00,86.589,86.626,86.499,86.499,7117099991.0
2006-03-02 18:35:00,86.513,86.592,86.509,86.568,5579499991.0
2006-03-02 18:40:00,86.577,86.612,86.546,86.586,4531899974.0
2006-03-02 18:45:00,86.595,86.61,86.542,86.565,3753099994.0
2006-03-02 18:50:00,86.572,86.577,86.529,86.561,4214399999.0
2006-03-02 18:55:00,86.55,86.557,86.504,86.521,3778299990.0
2006-03-02 19:00:00,86.52,86.57,86.495,86.55,3161099998.0
2006-03-02 19:05:00,86.539,86.572,86.527,86.556,3450499981.0
2006-03-02 19:10:00,86.545,86.614,86.54,86.576,1847399995.0
2006-03-02 19:15:00,86.593,86.63,86.556,86.629,2800199999.0
2006-03-02 19:20:00,86.632,86.657,86.561,86.63,3345600011.0
2006-03-02 19:25:00,86.633,86.679,86.609,86.637,4579799997.0
2006-03-02 19:30:00,86.652,86.663,86.622,86.637,3273799994.0
2006-03-02 19:35:00,86.639,86.667,86.603,86.648,3452699994.0
2006-03-02 19:40:00,86.647,86.668,86.612,86.64,2754999992.0
2006-03-02 19:45:00,86.66,86.678,86.607,86.623,2728099979.0
2006-03-02 19:50:00,86.663,86.671,86.608,86.618,2679499984.0
2006-03-02 19:55:00,86.645,86.682,86.616,86.664,2963699992.0
2006-03-02 20:00:00,86.691,86.732,86.645,86.73,2316699992.0
2006-03-02 20:05:00,86.725,86.735,86.677,86.705,3011400004.0
2006-03-02 20:10:00,86.726,86.757,86.7,86.741,3919299995.0
2006-03-02 20:15:00,86.728,86.749,86.683,86.69,2162499996.0
2006-03-02 20:20:00,86.705,86.715,86.663,86.687,3362499992.0
2006-03-02 20:25:00,86.666,86.69,86.645,86.67,4305999988.0
2006-03-02 20:30:00,86.677,86.691,86.646,86.667,4517199986.0
2006-03-02 20:35:00,86.68,86.685,86.626,86.653,3146899996.0
2006-03-02 20:40:00,86.656,86.668,86.595,86.612,5502199995.0
2006-03-02 20:45:00,86.616,86.632,86.593,86.615,3641399971.0
2006-03-02 20:50:00,86.601,86.619,86.568,86.619,3853800002.0
2006-03-02 20:55:00,86.625,86.666,86.602,86.635,5349599980.0
2006-03-02 21:00:00,86.654,86.658,86.602,86.602,3223100008.0
2006-03-02 21:05:00,86.589,86.642,86.589,86.627,3356699984.0
2006-03-02 21:10:00,86.605,86.641,86.582,86.615,2695799997.0
2006-03-02 21:15:00,86.607,86.645,86.593,86.626,3880099985.0
2006-03-02 21:20:00,86.621,86.658,86.608,86.638,4601500003.0
2006-03-02 21:25:00,86.645,86.692,86.632,86.676,2775200000.0
2006-03-02 21:30:00,86.669,86.7,86.625,86.643,1886300004.0
2006-03-02 21:35:00,86.647,86.676,86.634,86.655,1951300004.0
2006-03-02 21:40:00,86.668,86.685,86.644,86.664,2513099988.0
2006-03-02 21:45:00,86.666,86.676,86.633,86.67,1875299996.0
2006-03-02 21:50:00,86.671,86.675,86.622,86.643,1365999981.0
2006-03-02 21:55:00,86.64,86.673,86.633,86.64,1316599995.0
2006-03-02 22:00:00,86.637,86.673,86.612,86.659,2740500003.0
2006-03-02 22:05:00,86.649,86.675,86.642,86.642,1004799994.0
2006-03-02 22:10:00,86.666,86.685,86.63,86.661,1737699997.0
2006-03-02 22:15:00,86.646,86.678,86.626,86.637,1606700004.0
2006-03-02 22:20:00,86.642,86.683,86.638,86.655,1627099997.0
2006-03-02 22:25:00,86.662,86.666,86.619,86.633,1460599996.0
2006-03-02 22:30:00,86.648,86.666,86.608,86.641,2392599995.0
2006-03-02 22:35:00,86.642,86.668,86.62,86.621,1417500000.0
2006-03-02 22:40:00,86.64,86.666,86.613,86.619,1540200003.0
2006-03-02 22:45:00,86.624,86.681,86.617,86.636,1624399994.0
2006-03-02 22:50:00,86.629,86.68,86.624,86.643,1502499998.0
2006-03-02 22:55:00,86.657,86.678,86.569,86.616,1508599989.0
2006-03-02 23:00:00,86.647,86.651,86.571,86.623,1080699993.0
2006-03-02 23:05:00,86.608,86.64,86.589,86.625,963000000.0
2006-03-02 23:10:00,86.633,86.657,86.619,86.627,994899998.0
2006-03-02 23:15:00,86.623,86.662,86.619,86.648,933099996.0
2006-03-02 23:20:00,86.641,86.659,86.582,86.627,1064200001.0
2006-03-02 23:25:00,86.625,86.642,86.599,86.624,889900001.0
2006-03-02 23:30:00,86.619,86.653,86.59,86.644,1152599993.0
2006-03-02 23:35:00,86.636,86.669,86.607,86.627,942900006.0
2006-03-02 23:40:00,86.627,86.65,86.602,86.643,1105299996.0
2006-03-02 23:45:00,86.642,86.66,86.626,86.638,1004499996.0
2006-03-02 23:50:00,86.635,86.674,86.626,86.673,692499997.0
2006-03-02 23:55:00,86.665,86.687,86.653,86.655,975200006.0
2006-03-03 00:00:00,86.671,86.7,86.619,86.659,1064899999.0
2006-03-03 00:05:00,86.644,86.717,86.627,86.698,919000003.0
2006-03-03 00:10:00,86.661,86.721,86.638,86.671,1124800000.0
2006-03-03 00:15:00,86.659,86.698,86.618,86.66,1104499995.0
2006-03-03 00:20:00,86.61,86.71,86.598,86.677,1089299999.0
2006-03-03 00:25:00,86.665,86.704,86.644,86.681,830399997.0
2006-03-03 00:30:00,86.655,86.683,86.613,86.643,881799995.0
2006-03-03 00:35:00,86.665,86.665,86.596,86.628,821799998.0
2006-03-03 00:40:00,86.635,86.684,86.613,86.67,1078500001.0
2006-03-03 00:45:00,86.676,86.706,86.66,86.686,610500001.0
2006-03-03 00:50:00,86.692,86.715,86.65,86.693,927600004.0
2006-03-03 00:55:00,86.715,86.73,86.686,86.69,1043900002.0
2006-03-03 01:00:00,86.691,86.729,86.673,86.723,1038799991.0
2006-03-03 01:05:00,86.721,86.721,86.648,86.655,923299996.0
2006-03-03 01:10:00,86.654,86.657,86.615,86.625,956999998.0
2006-03-03 01:15:00,86.645,86.663,86.61,86.636,966599993.0
2006-03-03 01:20:00,86.611,86.641,86.576,86.576,1013199994.0
2006-03-03 01:25:00,86.587,86.631,86.559,86.6,990400002.0
2006-03-03 01:30:00,86.603,86.603,86.397,86.418,1076400001.0
2006-03-03 01:35:00,86.44,86.535,86.44,86.485,673400005.0
2006-03-03 01:40:00,86.476,86.481,86.425,86.476,831400000.0
2006-03-03 01:45:00,86.462,86.507,86.448,86.494,1047199993.0
2006-03-03 01:50:00,86.5,86.568,86.479,86.548,750300000.0
2006-03-03 01:55:00,86.547,86.551,86.479,86.524,999499994.0
2006-03-03 02:00:00,86.545,86.609,86.545,86.557,1029600004.0
2006-03-03 02:05:00,86.589,86.595,86.55,86.569,832099999.0
2006-03-03 02:10:00,86.567,86.701,86.541,86.644,889200002.0
2006-03-03 02:15:00,86.651,86.735,86.627,86.67,986999995.0
2006-03-03 02:20:00,86.708,86.708,86.616,86.62,904199998.0
2006-03-03 02:25:00,86.608,86.654,86.6,86.622,821000005.0
2006-03-03 02:30:00,86.582,86.622,86.445,86.581,1027099997.0
2006-03-03 02:35:00,86.539,86.621,86.517,86.575,883899995.0
2006-03-03 02:40:00,86.61,86.634,86.563,86.59,869199997.0
2006-03-03 02:45:00,86.584,86.635,86.577,86.611,1056300000.0
2006-03-03 02:50:00,86.622,86.717,86.592,86.717,887999995.0
2006-03-03 02:55:00,86.762,86.842,86.762,86.822,941299991.0
2006-03-03 03:00:00,86.836,86.868,86.799,86.835,776000000.0
2006-03-03 03:05:00,86.836,86.839,86.758,86.797,1187099999.0
2006-03-03 03:10:00,86.801,86.801,86.716,86.716,1011899989.0
2006-03-03 03:15:00,86.724,86.739,86.668,86.703,920400001.0
2006-03-03 03:20:00,86.702,86.702,86.645,86.688,951400001.0
2006-03-03 03:25:00,86.676,86.697,86.641,86.663,993399998.0
2006-03-03 03:30:00,86.669,86.703,86.654,86.686,1065700005.0
2006-03-03 03:35:00,86.707,86.723,86.667,86.695,926999996.0
2006-03-03 03:40:00,86.694,86.715,86.635,86.67,1052200002.0
2006-03-03 03:45:00,86.694,86.708,86.632,86.648,958100001.0
2006-03-03 03:50:00,86.629,86.667,86.606,86.617,831399997.0
2006-03-03 03:55:00,86.633,86.64,86.601,86.622,957599999.0
2006-03-03 04:00:00,86.615,86.646,86.592,86.645,991500001.0
2006-03-03 04:05:00,86.638,86.659,86.605,86.645,905599998.0
2006-03-03 04:10:00,86.648,86.673,86.628,86.665,844400003.0
2006-03-03 04:15:00,86.659,86.683,86.63,86.643,1160199997.0
2006-03-03 04:20:00,86.643,86.707,86.643,86.694,753999994.0
2006-03-03 04:25:00,86.679,86.699,86.635,86.66,944499998.0
2006-03-03 04:30:00,86.665,86.667,86.588,86.598,1001099999.0
2006-03-03 04:35:00,86.594,86.633,86.585,86.633,904199995.0
2006-03-03 04:40:00,86.619,86.639,86.558,86.576,878399999.0
2006-03-03 04:45:00,86.585,86.599,86.547,86.556,957500005.0
2006-03-03 04:50:00,86.536,86.577,86.533,86.549,1341199992.0
2006-03-03 04:55:00,86.556,86.574,86.519,86.556,818599992.0
2006-03-03 05:00:00,86.58,86.608,86.548,86.594,1035699990.0
2006-03-03 05:05:00,86.607,86.62,86.574,86.609,1108399996.0
2006-03-03 05:10:00,86.596,86.62,86.57,86.596,1180499998.0
2006-03-03 05:15:00,86.6,86.61,86.549,86.549,873400002.0
2006-03-03 05:20:00,86.568,86.597,86.556,86.585,1162100005.0
2006-03-03 05:25:00,86.558,86.603,86.556,86.573,929199997.0
2006-03-03 05:30:00,86.592,86.609,86.571,86.584,925799997.0
2006-03-03 05:35:00,86.575,86.6,86.552,86.561,1228099995.0
2006-03-03 05:40:00,86.558,86.602,86.518,86.58,889199997.0
2006-03-03 05:45:00,86.605,86.611,86.559,86.582,885200001.0
2006-03-03 05:50:00,86.597,86.61,86.57,86.593,865100003.0
2006-03-03 05:55:00,86.583,86.622,86.573,86.599,978399998.0
2006-03-03 06:00:00,86.601,86.666,86.582,86.666,1095900002.0
2006-03-03 06:05:00,86.668,86.668,86.624,86.635,858799998.0
2006-03-03 06:10:00,86.652,86.663,86.607,86.613,805199996.0
2006-03-03 06:15:00,86.642,86.66,86.606,86.607,1002999988.0
2006-03-03 06:20:00,86.618,86.658,86.616,86.63,876299998.0
2006-03-03 06:25:00,86.645,86.645,86.591,86.617,872699996.0
2006-03-03 06:30:00,86.624,86.675,86.621,86.648,842900001.0
2006-03-03 06:35:00,86.656,86.662,86.615,86.645,1007300000.0
2006-03-03 06:40:00,86.64,86.658,86.621,86.639,1018999988.0
2006-03-03 06:45:00,86.644,86.689,86.629,86.657,833599998.0
2006-03-03 06:50:00,86.65,86.686,86.645,86.678,1108399999.0
2006-03-03 06:55:00,86.675,86.702,86.661,86.699,892699987.0
2006-03-03 07:00:00,86.69,86.706,86.668,86.675,804399988.0
2006-03-03 07:05:00,86.676,86.7,86.63,86.653,772099998.0
2006-03-03 07:10:00,86.648,86.655,86.614,86.645,873500000.0
2006-03-03 07:15:00,86.64,86.662,86.618,86.636,1023300002.0
2006-03-03 07:20:00,86.624,86.644,86.581,86.637,964800000.0
2006-03-03 07:25:00,86.642,86.654,86.607,86.637,1052099991.0
2006-03-03 07:30:00,86.63,86.636,86.581,86.593,845800000.0
2006-03-03 07:35:00,86.61,86.632,86.584,86.625,839100000.0
2006-03-03 07:40:00,86.618,86.653,86.595,86.633,893899997.0
2006-03-03 07:45:00,86.627,86.658,86.58,86.626,1078099998.0
2006-03-03 07:50:00,86.625,86.632,86.56,86.611,774199997.0
2006-03-03 07:55:00,86.614,86.619,86.572,86.606,826300000.0
2006-03-03 08:00:00,86.608,86.702,86.589,86.695,757700005.0
2006-03-03 08:05:00,86.696,86.7,86.65,86.683,925100005.0
2006-03-03 08:10:00,86.692,86.723,86.653,86.705,954600006.0
2006-03-03 08:15:00,86.705,86.743,86.685,86.712,965900003.0
2006-03-03 08:20:00,86.719,86.756,86.694,86.727,626400002.0
2006-03-03 08:25:00,86.691,86.74,86.691,86.727,833500007.0
2006-03-03 08:30:00,86.726,86.744,86.696,86.717,1103999999.0
2006-03-03 08:35:00,86.695,86.752,86.685,86.721,1074900000.0
2006-03-03 08:40:00,86.728,86.755,86.712,86.744,1031800001.0
2006-03-03 08:45:00,86.748,86.79,86.735,86.755,934100004.0
2006-03-03 08:50:00,86.741,86.764,86.703,86.716,817499997.0
2006-03-03 08:55:00,86.698,86.75,86.698,86.737,905400005.0
2006-03-03 09:00:00,86.703,86.735,86.678,86.678,997199996.0
2006-03-03 09:05:00,86.706,86.731,86.684,86.718,793699994.0
2006-03-03 09:10:00,86.731,86.791,86.719,86.762,749100000.0
2006-03-03 09:15:00,86.742,86.76,86.678,86.709,919900001.0
2006-03-03 09:20:00,86.737,86.766,86.706,86.725,963899996.0
2006-03-03 09:25:00,86.743,86.755,86.709,86.731,872900002.0
2006-03-03 09:30:00,86.729,86.729,86.659,86.717,796800000.0
2006-03-03 09:35:00,86.703,86.746,86.66,86.67,810699997.0
2006-03-03 09:40:00,86.656,86.735,86.656,86.717,860200002.0
2006-03-03 09:45:00,86.715,86.724,86.657,86.678,1178799997.0
2006-03-03 09:50:00,86.682,86.72,86.661,86.667,965199995.0
2006-03-03 09:55:00,86.67,86.691,86.647,86.674,1185199997.0
2006-03-03 10:00:00,86.663,86.712,86.663,86.706,842700004.0
2006-03-03 10:05:00,86.697,86.764,86.689,86.739,1038100001.0
2006-03-03 10:10:00,86.758,86.758,86.703,86.746,777999993.0
2006-03-03 10:15:00,86.728,86.753,86.711,86.711,875499995.0
2006-03-03 10:20:00,86.73,86.775,86.721,86.764,998899993.0
2006-03-03 10:25:00,86.775,86.79,86.731,86.777,796299999.0
2006-03-03 10:30:00,86.77,86.771,86.734,86.761,870799994.0
2006-03-03 10:35:00,86.767,86.814,86.737,86.79,919699997.0
2006-03-03 10:40:00,86.794,86.843,86.784,86.799,1217600002.0
2006-03-03 10:45:00,86.792,86.848,86.786,86.823,616799997.0
2006-03-03 10:50:00,86.835,86.835,86.785,86.809,947699996.0
2006-03-03 10:55:00,86.803,86.825,86.781,86.815,1162000013.0
2006-03-03 11:00:00,86.82,86.845,86.761,86.82,1058399996.0
2006-03-03 11:05:00,86.803,86.844,86.8,86.839,866499997.0
2006-03-03 11:10:00,86.846,86.868,86.832,86.834,1164599991.0
2006-03-03 11:15:00,86.842,86.877,86.821,86.839,850299998.0
2006-03-03 11:20:00,86.861,86.887,86.824,86.826,1064999991.0
2006-03-03 11:25:00,86.843,86.85,86.766,86.78,967199993.0
2006-03-03 11:30:00,86.789,86.823,86.766,86.792,1086599998.0
2006-03-03 11:35:00,86.804,86.825,86.766,86.776,1316100001.0
2006-03-03 11:40:00,86.76,86.787,86.716,86.748,1044299998.0
2006-03-03 11:45:00,86.749,86.795,86.737,86.769,1066800002.0
2006-03-03 11:50:00,86.775,86.828,86.763,86.807,985900001.0
2006-03-03 11:55:00,86.806,86.817,86.767,86.767,993399994.0
2006-03-03 12:00:00,86.772,86.789,86.724,86.735,1087500004.0
2006-03-03 12:05:00,86.732,86.754,86.675,86.731,832399992.0
2006-03-03 12:10:00,86.727,86.739,86.671,86.702,848800005.0
2006-03-03 12:15:00,86.69,86.713,86.653,86.667,784799998.0
2006-03-03 12:20:00,86.687,86.723,86.666,86.698,1107800004.0
2006-03-03 12:25:00,86.727,86.76,86.713,86.74,1052100003.0
2006-03-03 12:30:00,86.751,86.775,86.732,86.763,993399995.0
2006-03-03 12:35:00,86.767,86.802,86.744,86.786,861999998.0
2006-03-03 12:40:00,86.782,86.797,86.664,86.664,902600001.0
2006-03-03 12:45:00,86.693,86.712,86.644,86.693,803000002.0
2006-03-03 12:50:00,86.679,86.708,86.659,86.684,1052299999.0
2006-03-03 12:55:00,86.696,86.725,86.681,86.7,699599997.0
2006-03-03 13:00:00,86.698,86.764,86.695,86.764,958999996.0
2006-03-03 13:05:00,86.759,86.768,86.727,86.727,1167499998.0
2006-03-03 13:10:00,86.725,86.743,86.683,86.718,660299996.0
2006-03-03 13:15:00,86.705,86.724,86.681,86.713,981399998.0
2006-03-03 13:20:00,86.693,86.716,86.679,86.681,1104999992.0
2006-03-03 13:25:00,86.682,86.708,86.663,86.682,795400002.0
2006-03-03 13:30:00,86.668,86.715,86.668,86.714,832800001.0
2006-03-03 13:35:00,86.7,86.718,86.673,86.708,1178999998.0
2006-03-03 13:40:00,86.697,86.744,86.689,86.728,1115500004.0
2006-03-03 13:45:00,86.726,86.764,86.703,86.749,1220399997.0
2006-03-03 13:50:00,86.744,86.796,86.744,86.78,1008700007.0
2006-03-03 13:55:00,86.765,86.802,86.754,86.757,1021799994.0
2006-03-03 14:00:00,86.765,86.781,86.73,86.736,956800002.0
2006-03-03 14:05:00,86.739,86.76,86.726,86.748,994599998.0
2006-03-03 14:10:00,86.748,86.75,86.708,86.738,868200004.0
2006-03-03 14:15:00,86.718,86.747,86.685,86.723,1092400000.0
2006-03-03 14:20:00,86.718,86.744,86.703,86.743,854400000.0
2006-03-03 14:25:00,86.745,86.755,86.679,86.702,821300002.0
2006-03-03 14:30:00,86.692,86.745,86.688,86.712,863100002.0
2006-03-03 14:35:00,86.715,86.734,86.697,86.703,766599994.0
2006-03-03 14:40:00,86.694,86.726,86.65,86.713,931500003.0
2006-03-03 14:45:00,86.695,86.722,86.658,86.67,872599996.0
2006-03-03 14:50:00,86.672,86.721,86.661,86.698,859799999.0
2006-03-03 14:55:00,86.696,86.73,86.688,86.711,789799994.0
2006-03-03 15:00:00,86.717,86.76,86.702,86.752,920900000.0
2006-03-03 15:05:00,86.758,86.786,86.708,86.758,981100001.0
2006-03-03 15:10:00,86.75,86.775,86.735,86.775,931899997.0
2006-03-03 15:15:00,86.771,86.783,86.723,86.755,837700007.0
2006-03-03 15:20:00,86.756,86.794,86.738,86.763,708199994.0
2006-03-03 15:25:00,86.783,86.794,86.744,86.775,1072699995.0
2006-03-03 15:30:00,86.747,86.768,86.694,86.729,974099996.0
2006-03-03 15:35:00,86.706,86.734,86.685,86.733,781099999.0
2006-03-03 15:40:00,86.733,86.74,86.681,86.71,825499998.0
2006-03-03 15:45:00,86.705,86.72,86.674,86.678,1160900003.0
2006-03-03 15:50:00,86.691,86.707,86.655,86.666,840800000.0
2006-03-03 15:55:00,86.671,86.724,86.657,86.717,961099995.0
2006-03-03 16:00:00,86.707,86.738,86.615,86.632,704399996.0
2006-03-03 16:05:00,86.64,86.68,86.631,86.663,1192100000.0
2006-03-03 16:10:00,86.668,86.719,86.647,86.696,745500002.0
2006-03-03 16:15:00,86.699,86.719,86.659,86.664,915899998.0
2006-03-03 16:20:00,86.683,86.724,86.67,86.702,1063699999.0
2006-03-03 16:25:00,86.705,86.719,86.672,86.675,1023199994.0
2006-03-03 16:30:00,86.664,86.691,86.637,86.652,979599999.0
2006-03-03 16:35:00,86.653,86.664,86.626,86.627,871500001.0
2006-03-03 16:40:00,86.652,86.679,86.629,86.653,1029699991.0
2006-03-03 16:45:00,86.659,86.677,86.585,86.672,965799995.0
2006-03-03 16:50:00,86.658,86.708,86.642,86.656,888700002.0
2006-03-03 16:55:00,86.662,86.662,86.576,86.576,799400003.0
2006-03-03 17:00:00,86.572,86.647,86.549,86.587,988599996.0
2006-03-03 17:05:00,86.601,86.695,86.601,86.633,988399998.0
2006-03-03 17:10:00,86.646,86.725,86.646,86.664,1034999996.0
2006-03-03 17:15:00,86.676,86.682,86.62,86.655,1034799993.0
2006-03-03 17:20:00,86.683,86.695,86.644,86.656,897300009.0
2006-03-03 17:25:00,86.657,86.684,86.618,86.637,908599993.0
2006-03-03 17:30:00,86.632,86.66,86.584,86.658,902000000.0
2006-03-03 17:35:00,86.658,86.685,86.644,86.656,898200004.0
2006-03-03 17:40:00,86.672,86.672,86.599,86.615,990999998.0
2006-03-03 17:45:00,86.608,86.632,86.567,86.575,815799995.0
2006-03-03 17:50:00,86.591,86.609,86.559,86.559,1017500000.0
2006-03-03 17:55:00,86.556,86.623,86.542,86.601,895699997.0
2006-03-03 18:00:00,86.62,86.637,86.524,86.549,7058199972.0
2006-03-03 18:05:00,86.549,86.605,86.531,86.583,9113399994.0
2006-03-03 18:10:00,86.588,86.622,86.565,86.608,7212499983.0
2006-03-03 18:15:00,86.63,86.65,86.555,86.584,4906899994.0
2006-03-03 18:20:00,86.599,86.67,86.58,86.654,8227299984.0
2006-03-03 18:25:00,86.6,86.66,86.59,86.636,7292299980.0
2006-03-03 18:30:00,86.613,86.642,86.586,86.608,6933299997.0
2006-03-03 18:35:00,86.605,86.648,86.594,86.633,5482900000.0
2006-03-03 18:40:00,86.655,86.667,86.611,86.631,4286200001.0
2006-03-03 18:45:00,86.635,86.661,86.611,86.642,4140599986.0
2006-03-03 18:50:00,86.644,86.657,86.592,86.629,4118799986.0
2006-03-03 18:55:00,86.606,86.632,86.554,86.589,3956399981.0
2006-03-03 19:00:00,86.591,86.615,86.576,86.586,2736799993.0
2006-03-03 19:05:00,86.59,86.595,86.551,86.56,3456599989.0
2006-03-03 19:10:00,86.563,86.599,86.562,86.587,2287999991.0
2006-03-03 19:15:00,86.585,86.596,86.534,86.554,2950899988.0
2006-03-03 19:20:00,86.559,86.592,86.498,86.568,3121899980.0
2006-03-03 19:25:00,86.553,86.593,86.54,86.577,4513399985.0
2006-03-03 19:30:00,86.588,86.6,86.557,86.58,3719699998.0
2006-03-03 19:35:00,86.597,86.605,86.56,86.588,3200500006.0
2006-03-03 19:40:00,86.588,86.63,86.568,86.6,2768799977.0
2006-03-03 19:45:00,86.6,86.64,86.584,86.592,2720700006.0
2006-03-03 19:50:00,86.618,86.637,86.585,86.626,2759299977.0
2006-03-03 19:55:00,86.619,86.646,86.6,86.632,2585299983.0
2006-03-03 20:00:00,86.637,86.639,86.54,86.586,2570499998.0
2006-03-03 20:05:00,86.595,86.601,86.561,86.564,2789299993.0
2006-03-03 20:10:00,86.583,86.599,86.551,86.58,3845500006.0
2006-03-03 20:15:00,86.557,86.605,86.549,86.585,2397799991.0
2006-03-03 20:20:00,86.585,86.589,86.543,86.562,3221299988.0
2006-03-03 20:25:00,86.56,86.596,86.55,86.59,4233799971.0
2006-03-03 20:30:00,86.585,86.619,86.566,86.593,5044800007.0
2006-03-03 20:35:00,86.598,86.6,86.55,86.582,3136099998.0
2006-03-03 20:40:00,86.585,86.613,86.561,86.594,4880299997.0
2006-03-03 20:45:00,86.602,86.654,86.573,86.637,3550999988.0
2006-03-03 20:50:00,86.628,86.696,86.607,86.683,3581099992.0
2006-03-03 20:55:00,86.663,86.684,86.62,86.635,4854499998.0
2006-03-03 21:00:00,86.653,86.671,86.622,86.622,3214100004.0
2006-03-03 21:05:00,86.618,86.665,86.606,86.628,3450799994.0
2006-03-03 21:10:00,86.627,86.65,86.579,86.601,2633299977.0
2006-03-03 21:15:00,86.598,86.621,86.56,86.605,3880599978.0
2006-03-03 21:20:00,86.618,86.635,86.586,86.62,4741699979.0
2006-03-03 21:25:00,86.6,86.639,86.584,86.608,2786099995.0
2006-03-03 21:30:00,86.585,86.629,86.574,86.609,1482800003.0
2006-03-03 21:35:00,86.609,86.627,86.593,86.605,1925799993.0
2006-03-03 21:40:00,86.619,86.628,86.585,86.607,2497400000.0
2006-03-03 21:45:00,86.614,86.645,86.587,86.619,1971599998.0
2006-03-03 21:50:00,86.633,86.644,86.613,86.634,1330799997.0
2006-03-03 21:55:00,86.61,86.649,86.595,86.631,1048899998.0
2006-03-03 22:00:00,86.641,86.668,86.629,86.66,3210299983.0
2006-03-03 22:05:00,86.65,86.654,86.61,86.62,1069299996.0
2006-03-03 22:10:00,86.631,86.646,86.563,86.563,1704500009.0
2006-03-03 22:15:00,86.567,86.607,86.556,86.568,1591600001.0
2006-03-03 22:20:00,86.569,86.593,86.555,86.576,1678600006.0
2006-03-03 22:25:00,86.574,86.597,86.554,86.588,1675799993.0
2006-03-03 22:30:00,86.585,86.585,86.539,86.574,2018299996.0
2006-03-03 22:35:00,86.577,86.591,86.542,86.588,1338299997.0
2006-03-03 22:40:00,86.572,86.64,86.567,86.607,1409099998.0
2006-03-03 22:45:00,86.61,86.649,86.575,86.612,1740099992.0
2006-03-03 22:50:00,86.637,86.657,86.602,86.626,1585999993.0
2006-03-03 22:55:00,86.646,86.65,86.539,86.58,1580599988.0
2006-03-03 23:00:00,86.637,86.667,86.573,86.656,1243200002.0
2006-03-03 23:05:00,86.656,86.67,86.628,86.632,973900000.0
2006-03-03 23:10:00,86.673,86.712,86.656,86.711,1002800006.0
2006-03-03 23:15:00,86.697,86.749,86.691,86.744,1017000006.0
2006-03-03 23:20:00,86.743,86.776,86.725,86.762,1119600003.0
2006-03-03 23:25:00,86.75,86.805,86.711,86.768,778699993.0
2006-03-03 23:30:00,86.788,86.79,86.732,86.77,1056699989.0
2006-03-03 23:35:00,86.775,86.785,86.694,86.775,1004399998.0
2006-03-03 23:40:00,86.758,86.782,86.744,86.76,1108200002.0
2006-03-03 23:45:00,86.757,86.78,86.747,86.775,776500001.0
2006-03-03 23:50:00,86.77,86.78,86.735,86.76,754599994.0
2006-03-03 23:55:00,86.78,86.78,86.75,86.77,878800001.0
2006-03-06 00:00:00,86.606,86.725,86.546,86.599,1004800004.0
2006-03-06 00:05:00,86.588,86.647,86.578,86.62,760000002.0
2006-03-06 00:10:00,86.59,86.622,86.54,86.555,941099994.0
2006-03-06 00:15:00,86.544,86.608,86.536,86.601,862500001.0
2006-03-06 00:20:00,86.594,86.635,86.549,86.567,891999998.0
2006-03-06 00:25:00,86.576,86.624,86.552,86.591,1058299997.0
2006-03-06 00:30:00,86.587,86.632,86.56,86.614,812500001.0
2006-03-06 00:35:00,86.603,86.623,86.572,86.615,1051199992.0
2006-03-06 00:40:00,86.593,86.646,86.512,86.626,894699997.0
2006-03-06 00:45:00,86.643,86.647,86.614,86.624,616699993.0
2006-03-06 00:50:00,86.632,86.632,86.578,86.605,935799994.0
2006-03-06 00:55:00,86.602,86.604,86.57,86.58,979400001.0
2006-03-06 01:00:00,86.593,86.633,86.571,86.615,1114100002.0
2006-03-06 01:05:00,86.613,86.661,86.603,86.641,808900005.0
2006-03-06 01:10:00,86.644,86.684,86.584,86.608,1047699994.0
2006-03-06 01:15:00,86.598,86.703,86.598,86.661,977799995.0
2006-03-06 01:20:00,86.643,86.675,86.631,86.646,847299999.0
2006-03-06 01:25:00,86.649,86.731,86.647,86.73,1010300000.0
2006-03-06 01:30:00,86.714,86.74,86.603,86.64,1089799997.0
2006-03-06 01:35:00,86.649,86.7,86.64,86.661,1006699998.0
2006-03-06 01:40:00,86.668,86.703,86.649,86.687,985699996.0
2006-03-06 01:45:00,86.671,86.693,86.625,86.672,989400000.0
2006-03-06 01:50:00,86.689,86.762,86.689,86.755,1078799993.0
2006-03-06 01:55:00,86.748,86.783,86.731,86.754,849499992.0
2006-03-06 02:00:00,86.765,86.849,86.733,86.758,1103499993.0
2006-03-06 02:05:00,86.751,86.773,86.702,86.731,976499995.0
2006-03-06 02:10:00,86.718,86.836,86.718,86.817,940100003.0
2006-03-06 02:15:00,86.835,86.871,86.784,86.831,1123900006.0
2006-03-06 02:20:00,86.858,86.858,86.776,86.828,799299998.0
2006-03-06 02:25:00,86.795,86.901,86.79,86.885,995499994.0
2006-03-06 02:30:00,86.881,86.932,86.845,86.918,920599994.0
2006-03-06 02:35:00,86.922,87.001,86.874,86.952,1123700001.0
2006-03-06 02:40:00,86.967,86.985,86.906,86.953,810000003.0
2006-03-06 02:45:00,86.95,86.998,86.931,86.931,910399998.0
2006-03-06 02:50:00,86.928,86.974,86.923,86.949,996300003.0
2006-03-06 02:55:00,86.964,86.964,86.914,86.944,1066599998.0
2006-03-06 03:00:00,86.93,86.962,86.896,86.928,938700005.0
2006-03-06 03:05:00,86.911,86.931,86.883,86.891,1148000001.0
2006-03-06 03:10:00,86.893,86.896,86.857,86.859,921299990.0
2006-03-06 03:15:00,86.864,86.896,86.86,86.883,1115099996.0
2006-03-06 03:20:00,86.884,86.918,86.869,86.884,1007899997.0
2006-03-06 03:25:00,86.894,86.915,86.866,86.884,1063500007.0
2006-03-06 03:30:00,86.893,86.893,86.828,86.85,962899998.0
2006-03-06 03:35:00,86.867,86.913,86.844,86.895,920600004.0
2006-03-06 03:40:00,86.878,86.908,86.851,86.903,989199997.0
2006-03-06 03:45:00,86.893,86.916,86.867,86.903,808399999.0
2006-03-06 03:50:00,86.887,86.941,86.868,86.868,818600001.0
2006-03-06 03:55:00,86.893,86.9,86.85,86.878,941500004.0
2006-03-06 04:00:00,86.875,86.918,86.855,86.9,874599995.0
2006-03-06 04:05:00,86.909,86.94,86.891,86.925,925399992.0
2006-03-06 04:10:00,86.92,86.962,86.908,86.952,1025399996.0
2006-03-06 04:15:00,86.952,86.962,86.916,86.945,1148999994.0
2006-03-06 04:20:00,86.944,86.955,86.916,86.94,896699998.0
2006-03-06 04:25:00,86.942,87.058,86.926,87.043,773099995.0
2006-03-06 04:30:00,87.032,87.054,87.019,87.039,969400000.0
2006-03-06 04:35:00,87.043,87.055,87.014,87.045,914399998.0
2006-03-06 04:40:00,87.045,87.063,87.013,87.047,931399999.0
2006-03-06 04:45:00,87.042,87.077,87.01,87.035,1072800007.0
2006-03-06 04:50:00,87.023,87.064,87.008,87.03,1353900000.0
2006-03-06 04:55:00,87.038,87.066,87.021,87.035,870499993.0
2006-03-06 05:00:00,87.05,87.054,87.014,87.054,969899997.0
2006-03-06 05:05:00,87.049,87.07,87.0,87.057,988500000.0
2006-03-06 05:10:00,87.047,87.071,87.006,87.048,869800001.0
2006-03-06 05:15:00,87.049,87.105,87.024,87.083,932499993.0
2006-03-06 05:20:00,87.109,87.161,87.085,87.128,1057400002.0
2006-03-06 05:25:00,87.128,87.178,87.116,87.147,877699998.0
2006-03-06 05:30:00,87.15,87.194,87.115,87.192,1174899989.0
2006-03-06 05:35:00,87.168,87.197,87.11,87.128,1089499997.0
2006-03-06 05:40:00,87.137,87.145,87.096,87.122,1057199992.0
2006-03-06 05:45:00,87.147,87.227,87.122,87.14,820899997.0
2006-03-06 05:50:00,87.139,87.155,87.082,87.112,994500002.0
2006-03-06 05:55:00,87.095,87.12,87.067,87.067,858900002.0
2006-03-06 06:00:00,87.058,87.108,87.056,87.091,1068300001.0
2006-03-06 06:05:00,87.095,87.117,87.061,87.078,897800003.0
2006-03-06 06:10:00,87.075,87.09,87.037,87.074,825899993.0
2006-03-06 06:15:00,87.066,87.101,87.055,87.101,844499995.0
2006-03-06 06:20:00,87.114,87.127,87.08,87.112,847699995.0
2006-03-06 06:25:00,87.117,87.155,87.085,87.12,799300001.0
2006-03-06 06:30:00,87.12,87.175,87.117,87.124,984399996.0
2006-03-06 06:35:00,87.133,87.143,87.096,87.115,1031300000.0
2006-03-06 06:40:00,87.117,87.135,87.089,87.095,1004099999.0
2006-03-06 06:45:00,87.111,87.195,87.098,87.113,862700006.0
2006-03-06 06:50:00,87.103,87.179,87.103,87.179,992599999.0
2006-03-06 06:55:00,87.179,87.188,87.127,87.159,915100002.0
2006-03-06 07:00:00,87.159,87.195,87.112,87.14,733800002.0
2006-03-06 07:05:00,87.136,87.156,87.079,87.13,971499990.0
2006-03-06 07:10:00,87.136,87.165,87.104,87.142,894899998.0
2006-03-06 07:15:00,87.133,87.177,87.112,87.16,1121999997.0
2006-03-06 07:20:00,87.159,87.197,87.141,87.168,714000006.0
2006-03-06 07:25:00,87.176,87.192,87.12,87.135,1093399991.0
2006-03-06 07:30:00,87.134,87.189,87.12,87.153,1049700001.0
2006-03-06 07:35:00,87.163,87.189,87.13,87.139,969899998.0
2006-03-06 07:40:00,87.136,87.164,87.115,87.132,996000000.0
2006-03-06 07:45:00,87.098,87.158,87.08,87.145,1027700002.0
2006-03-06 07:50:00,87.131,87.155,87.094,87.136,874300003.0
2006-03-06 07:55:00,87.132,87.166,87.103,87.158,890900004.0
2006-03-06 08:00:00,87.173,87.207,87.158,87.169,796600002.0
2006-03-06 08:05:00,87.177,87.211,87.133,87.208,1138000001.0
2006-03-06 08:10:00,87.176,87.206,87.153,87.165,1030600002.0
2006-03-06 08:15:00,87.173,87.186,87.144,87.15,1079300006.0
2006-03-06 08:20:00,87.164,87.18,87.14,87.175,959499998.0
2006-03-06 08:25:00,87.141,87.182,87.111,87.177,962100007.0
2006-03-06 08:30:00,87.162,87.188,87.125,87.15,1045299997.0
2006-03-06 08:35:00,87.153,87.181,87.134,87.141,735100004.0
2006-03-06 08:40:00,87.141,87.16,87.1,87.116,1042699995.0
2006-03-06 08:45:00,87.116,87.188,87.112,87.172,709100000.0
2006-03-06 08:50:00,87.172,87.186,87.139,87.175,838899999.0
2006-03-06 08:55:00,87.168,87.196,87.129,87.14,985499995.0
2006-03-06 09:00:00,87.132,87.161,87.113,87.148,958599998.0
2006-03-06 09:05:00,87.162,87.177,87.109,87.159,1023100001.0
2006-03-06 09:10:00,87.168,87.18,87.131,87.144,835800004.0
2006-03-06 09:15:00,87.145,87.184,87.121,87.149,863199997.0
2006-03-06 09:20:00,87.178,87.236,87.145,87.222,649499993.0
2006-03-06 09:25:00,87.22,87.259,87.141,87.158,1134200004.0
2006-03-06 09:30:00,87.147,87.184,87.135,87.169,831800000.0
2006-03-06 09:35:00,87.17,87.195,87.131,87.146,946299998.0
2006-03-06 09:40:00,87.134,87.177,87.115,87.138,800299996.0
2006-03-06 09:45:00,87.134,87.16,87.104,87.138,1083600002.0
2006-03-06 09:50:00,87.122,87.147,87.111,87.133,1041799984.0
2006-03-06 09:55:00,87.109,87.148,87.09,87.131,1068899986.0
2006-03-06 10:00:00,87.13,87.164,87.093,87.127,972999996.0
2006-03-06 10:05:00,87.105,87.134,87.096,87.117,1160499994.0
2006-03-06 10:10:00,87.123,87.128,87.078,87.087,874499991.0
2006-03-06 10:15:00,87.061,87.085,87.029,87.071,893599990.0
2006-03-06 10:20:00,87.073,87.094,87.045,87.067,966599997.0
2006-03-06 10:25:00,87.085,87.127,87.057,87.127,844399999.0
2006-03-06 10:30:00,87.126,87.13,87.091,87.094,943499999.0
2006-03-06 10:35:00,87.109,87.131,87.066,87.07,942699998.0
2006-03-06 10:40:00,87.067,87.105,87.043,87.105,1233500005.0
2006-03-06 10:45:00,87.09,87.138,87.08,87.102,976799991.0
2006-03-06 10:50:00,87.093,87.139,87.072,87.092,1015399998.0
2006-03-06 10:55:00,87.092,87.116,87.058,87.085,1112000005.0
2006-03-06 11:00:00,87.085,87.119,87.05,87.119,1044299998.0
2006-03-06 11:05:00,87.1,87.117,87.072,87.09,940599998.0
2006-03-06 11:10:00,87.085,87.088,87.038,87.054,868400002.0
2006-03-06 11:15:00,87.056,87.086,87.031,87.078,798999997.0
2006-03-06 11:20:00,87.059,87.106,87.042,87.076,911699997.0
2006-03-06 11:25:00,87.093,87.125,87.078,87.112,881699992.0
2006-03-06 11:30:00,87.117,87.132,87.089,87.095,954600003.0
2006-03-06 11:35:00,87.116,87.135,87.051,87.062,1096600000.0
2006-03-06 11:40:00,87.055,87.104,87.031,87.099,889299996.0
2006-03-06 11:45:00,87.086,87.12,87.08,87.093,1319500002.0
2006-03-06 11:50:00,87.083,87.13,87.026,87.041,1092600000.0
2006-03-06 11:55:00,87.058,87.086,87.04,87.066,774100001.0
2006-03-06 12:00:00,87.078,87.093,87.052,87.076,1051299996.0
2006-03-06 12:05:00,87.084,87.125,87.057,87.11,919499995.0
2006-03-06 12:10:00,87.092,87.117,87.069,87.102,950699995.0
2006-03-06 12:15:00,87.095,87.125,87.075,87.087,823599996.0
2006-03-06 12:20:00,87.069,87.127,87.05,87.075,1242399991.0
2006-03-06 12:25:00,87.054,87.085,87.028,87.053,1027099995.0
2006-03-06 12:30:00,87.067,87.083,87.026,87.075,890200000.0
2006-03-06 12:35:00,87.082,87.097,87.034,87.08,1058199999.0
2006-03-06 12:40:00,87.071,87.181,87.067,87.155,1013500001.0
2006-03-06 12:45:00,87.182,87.208,87.119,87.181,902100002.0
2006-03-06 12:50:00,87.164,87.225,87.164,87.198,847900000.0
2006-03-06 12:55:00,87.21,87.222,87.164,87.199,747600003.0
2006-03-06 13:00:00,87.176,87.211,87.147,87.193,846099997.0
2006-03-06 13:05:00,87.198,87.247,87.185,87.215,1033199995.0
2006-03-06 13:10:00,87.223,87.242,87.17,87.194,950899996.0
2006-03-06 13:15:00,87.182,87.245,87.172,87.241,1081399997.0
2006-03-06 13:20:00,87.244,87.259,87.204,87.214,821599999.0
2006-03-06 13:25:00,87.223,87.262,87.204,87.214,1071799992.0
2006-03-06 13:30:00,87.21,87.249,87.192,87.23,822500002.0
2006-03-06 13:35:00,87.234,87.306,87.224,87.262,930999992.0
2006-03-06 13:40:00,87.24,87.271,87.216,87.227,1039300002.0
2006-03-06 13:45:00,87.23,87.238,87.189,87.224,1092500006.0
2006-03-06 13:50:00,87.202,87.234,87.199,87.199,1005699999.0
2006-03-06 13:55:00,87.191,87.232,87.191,87.218,1056299998.0
2006-03-06 14:00:00,87.21,87.224,87.178,87.198,990799997.0
2006-03-06 14:05:00,87.189,87.189,87.092,87.114,802900001.0
2006-03-06 14:10:00,87.104,87.142,87.092,87.095,996999993.0
2006-03-06 14:15:00,87.105,87.163,87.082,87.14,1025800000.0
2006-03-06 14:20:00,87.15,87.16,87.118,87.122,878799992.0
2006-03-06 14:25:00,87.135,87.164,87.111,87.164,841800002.0
2006-03-06 14:30:00,87.157,87.162,87.088,87.126,909300005.0
2006-03-06 14:35:00,87.147,87.151,87.11,87.139,951000003.0
2006-03-06 14:40:00,87.13,87.173,87.073,87.148,954799994.0
2006-03-06 14:45:00,87.153,87.182,87.131,87.157,831499997.0
2006-03-06 14:50:00,87.179,87.213,87.152,87.157,709500005.0
2006-03-06 14:55:00,87.163,87.212,87.157,87.18,803400005.0
2006-03-06 15:00:00,87.145,87.193,87.142,87.189,1053000002.0
2006-03-06 15:05:00,87.193,87.226,87.136,87.209,1340999990.0
2006-03-06 15:10:00,87.212,87.213,87.166,87.2,890999997.0
2006-03-06 15:15:00,87.193,87.24,87.179,87.223,974800001.0
2006-03-06 15:20:00,87.251,87.276,87.226,87.257,859300006.0
2006-03-06 15:25:00,87.249,87.265,87.169,87.198,938200005.0
2006-03-06 15:30:00,87.201,87.273,87.201,87.259,762999998.0
2006-03-06 15:35:00,87.261,87.31,87.247,87.266,750900003.0
2006-03-06 15:40:00,87.277,87.291,87.19,87.238,962500003.0
2006-03-06 15:45:00,87.268,87.32,87.246,87.32,1033700002.0
2006-03-06 15:50:00,87.322,87.322,87.248,87.281,890299991.0
2006-03-06 15:55:00,87.269,87.297,87.238,87.276,962399996.0
2006-03-06 16:00:00,87.274,87.299,87.24,87.249,837099998.0
2006-03-06 16:05:00,87.264,87.305,87.263,87.268,949599992.0
2006-03-06 16:10:00,87.285,87.306,87.256,87.272,694500000.0
2006-03-06 16:15:00,87.28,87.28,87.219,87.24,667000001.0
2006-03-06 16:20:00,87.267,87.272,87.209,87.251,1227699992.0
2006-03-06 16:25:00,87.264,87.273,87.23,87.233,1227299994.0
2006-03-06 16:30:00,87.241,87.258,87.218,87.25,923400003.0
2006-03-06 16:35:00,87.23,87.25,87.205,87.205,1098199995.0
2006-03-06 16:40:00,87.216,87.266,87.209,87.212,877399996.0
2006-03-06 16:45:00,87.214,87.224,87.163,87.196,1073099997.0
2006-03-06 16:50:00,87.182,87.203,87.16,87.179,817500003.0
2006-03-06 16:55:00,87.186,87.191,87.119,87.171,993599991.0
2006-03-06 17:00:00,87.18,87.195,87.129,87.152,1027500002.0
2006-03-06 17:05:00,87.17,87.215,87.157,87.18,917500002.0
2006-03-06 17:10:00,87.194,87.227,87.18,87.207,926199998.0
2006-03-06 17:15:00,87.205,87.205,87.148,87.172,769799998.0
2006-03-06 17:20:00,87.192,87.199,87.14,87.153,1117699997.0
2006-03-06 17:25:00,87.161,87.221,87.161,87.209,1015300000.0
2006-03-06 17:30:00,87.195,87.256,87.178,87.256,1000100002.0
2006-03-06 17:35:00,87.25,87.281,87.219,87.244,737099998.0
2006-03-06 17:40:00,87.249,87.253,87.179,87.199,903499997.0
2006-03-06 17:45:00,87.205,87.228,87.185,87.211,1076699989.0
2006-03-06 17:50:00,87.197,87.238,87.194,87.213,1046500005.0
2006-03-06 17:55:00,87.209,87.236,87.167,87.178,756000000.0
2006-03-06 18:00:00,87.139,87.18,87.119,87.158,7182899989.0
2006-03-06 18:05:00,87.01,87.154,86.97,87.149,8912399941.0
2006-03-06 18:10:00,87.128,87.148,87.1,87.134,6761699981.0
2006-03-06 18:15:00,86.98,87.118,86.97,87.106,5053199993.0
2006-03-06 18:20:00,87.104,87.132,87.02,87.079,8204599971.0
2006-03-06 18:25:00,87.08,87.1,87.015,87.035,7454099981.0
2006-03-06 18:30:00,87.032,87.061,87.006,87.045,7252199990.0
2006-03-06 18:35:00,87.051,87.103,87.017,87.024,5451199977.0
2006-03-06 18:40:00,87.023,87.039,86.971,86.971,4451999998.0
2006-03-06 18:45:00,86.974,86.998,86.937,86.983,3887099986.0
2006-03-06 18:50:00,86.973,87.023,86.949,87.004,4587199972.0
2006-03-06 18:55:00,86.997,87.017,86.973,86.988,3983599996.0
2006-03-06 19:00:00,86.983,86.992,86.936,86.971,2968300008.0
2006-03-06 19:05:00,86.971,86.985,86.939,86.965,3562799985.0
2006-03-06 19:10:00,86.948,86.982,86.905,86.96,2061299991.0
2006-03-06 19:15:00,86.975,87.337,86.961,87.096,2656399999.0
2006-03-06 19:20:00,87.071,87.071,86.955,87.018,3168699984.0
2006-03-06 19:25:00,87.017,87.048,86.955,86.989,4629699992.0
2006-03-06 19:30:00,87.01,87.025,86.96,86.967,3421799991.0
2006-03-06 19:35:00,86.983,87.003,86.939,86.952,3496699980.0
2006-03-06 19:40:00,86.95,86.975,86.875,86.916,2743300001.0
2006-03-06 19:45:00,86.902,86.943,86.883,86.928,2464999988.0
2006-03-06 19:50:00,86.916,86.96,86.9,86.939,2933699990.0
2006-03-06 19:55:00,86.95,87.009,86.938,86.988,2958499987.0
2006-03-06 20:00:00,86.99,87.005,86.948,86.982,2382699987.0
2006-03-06 20:05:00,86.997,87.014,86.961,86.97,3121100000.0
2006-03-06 20:10:00,86.992,87.033,86.969,87.017,4030399983.0
2006-03-06 20:15:00,86.999,87.032,86.979,87.013,2058099997.0
2006-03-06 20:20:00,87.016,87.088,86.995,87.054,3259099994.0
2006-03-06 20:25:00,87.06,87.072,87.002,87.038,4160300004.0
2006-03-06 20:30:00,87.045,87.082,87.025,87.058,4767399988.0
2006-03-06 20:35:00,87.073,87.091,86.998,87.014,3369499999.0
2006-03-06 20:40:00,87.015,87.054,86.991,87.014,4724199995.0
2006-03-06 20:45:00,87.026,87.04,86.988,87.022,3610099993.0
2006-03-06 20:50:00,87.022,87.067,87.002,87.037,3556699991.0
2006-03-06 20:55:00,87.034,87.058,87.01,87.028,4650400006.0
2006-03-06 21:00:00,87.033,87.054,86.963,86.963,3604899991.0
2006-03-06 21:05:00,86.978,87.001,86.947,86.961,3276799988.0
2006-03-06 21:10:00,86.962,86.987,86.943,86.974,2757899996.0
2006-03-06 21:15:00,86.953,87.0,86.948,86.978,3741699990.0
2006-03-06 21:20:00,86.991,87.014,86.971,86.971,4187499988.0
2006-03-06 21:25:00,86.974,87.044,86.973,87.031,3042900011.0
2006-03-06 21:30:00,87.007,87.025,86.97,86.97,1943399995.0
2006-03-06 21:35:00,86.963,86.983,86.923,86.956,1852699996.0
2006-03-06 21:40:00,86.93,86.999,86.93,86.99,2424699998.0
2006-03-06 21:45:00,86.967,86.987,86.935,86.964,2082099999.0
2006-03-06 21:50:00,86.966,86.997,86.951,86.997,1643499989.0
2006-03-06 21:55:00,86.976,87.001,86.933,86.94,1197999999.0
2006-03-06 22:00:00,86.937,86.977,86.91,86.953,2587999994.0
2006-03-06 22:05:00,86.977,87.002,86.964,86.989,1094799982.0
2006-03-06 22:10:00,86.984,86.997,86.939,86.941,1885599998.0
2006-03-06 22:15:00,86.961,86.983,86.939,86.976,1611699999.0
2006-03-06 22:20:00,86.963,87.014,86.954,86.984,1654899996.0
2006-03-06 22:25:00,86.982,87.003,86.955,86.987,1644999992.0
2006-03-06 22:30:00,87.005,87.046,86.965,87.019,2277600004.0
2006-03-06 22:35:00,87.02,87.062,87.013,87.025,1259699994.0
2006-03-06 22:40:00,87.024,87.062,87.012,87.02,1308299994.0
2006-03-06 22:45:00,87.023,87.071,86.997,87.038,1632800000.0
2006-03-06 22:50:00,87.068,87.074,87.02,87.052,1458000002.0
2006-03-06 22:55:00,87.029,87.088,86.996,86.996,1717099992.0
2006-03-06 23:00:00,87.067,87.078,86.979,87.045,934100003.0
2006-03-06 23:05:00,87.022,87.044,86.994,87.012,895899998.0
2006-03-06 23:10:00,87.012,87.032,86.976,86.987,856399997.0
2006-03-06 23:15:00,86.992,87.025,86.974,86.998,923199994.0
2006-03-06 23:20:00,86.997,87.011,86.956,87.001,956800002.0
2006-03-06 23:25:00,86.979,87.027,86.967,86.97,877700000.0
2006-03-06 23:30:00,86.985,87.004,86.928,86.958,946699996.0
2006-03-06 23:35:00,86.946,86.968,86.9,86.966,1020999995.0
2006-03-06 23:40:00,86.965,86.994,86.95,86.97,966799992.0
2006-03-06 23:45:00,86.98,87.004,86.959,87.001,862099995.0
2006-03-06 23:50:00,86.976,87.0,86.935,86.972,597099996.0
2006-03-06 23:55:00,86.983,87.01,86.966,87.0,909300003.0
2006-03-07 00:00:00,87.015,87.041,86.963,87.0,1342099984.0
2006-03-07 00:05:00,87.01,87.023,86.916,86.962,945800001.0
2006-03-07 00:10:00,86.97,86.987,86.93,86.944,1006200000.0
2006-03-07 00:15:00,86.96,87.025,86.956,86.979,973600000.0
2006-03-07 00:20:00,86.961,87.008,86.946,86.963,1200299998.0
2006-03-07 00:25:00,86.967,87.01,86.936,86.975,925799995.0
2006-03-07 00:30:00,86.98,87.002,86.962,86.983,890000000.0
2006-03-07 00:35:00,86.97,86.996,86.907,86.943,964700000.0
2006-03-07 00:40:00,86.945,86.96,86.89,86.89,1010399993.0
2006-03-07 00:45:00,86.915,86.977,86.905,86.936,1021199997.0
2006-03-07 00:50:00,86.941,86.949,86.858,86.887,968199992.0
2006-03-07 00:55:00,86.887,86.91,86.842,86.846,845300003.0
2006-03-07 01:00:00,86.851,86.932,86.842,86.911,987999992.0
2006-03-07 01:05:00,86.904,86.924,86.874,86.906,729299999.0
2006-03-07 01:10:00,86.896,86.896,86.851,86.868,953099999.0
2006-03-07 01:15:00,86.88,86.91,86.862,86.905,998899999.0
2006-03-07 01:20:00,86.892,86.909,86.873,86.873,759099993.0
2006-03-07 01:25:00,86.895,86.9,86.864,86.87,1101200004.0
2006-03-07 01:30:00,86.863,86.898,86.824,86.848,1179100001.0
2006-03-07 01:35:00,86.883,86.924,86.86,86.863,743199999.0
2006-03-07 01:40:00,86.883,86.956,86.874,86.91,1130700006.0
2006-03-07 01:45:00,86.897,86.951,86.871,86.938,899099995.0
2006-03-07 01:50:00,86.916,86.954,86.898,86.94,1075199995.0
2006-03-07 01:55:00,86.939,86.984,86.93,86.94,688900005.0
2006-03-07 02:00:00,86.943,86.957,86.863,86.88,920500004.0
2006-03-07 02:05:00,86.872,86.952,86.866,86.918,901299992.0
2006-03-07 02:10:00,86.929,86.962,86.905,86.915,955900002.0
2006-03-07 02:15:00,86.938,86.984,86.9,86.93,1019999998.0
2006-03-07 02:20:00,86.957,86.975,86.935,86.967,1036999988.0
2006-03-07 02:25:00,86.96,87.006,86.941,86.984,968599991.0
2006-03-07 02:30:00,86.985,86.995,86.943,86.975,927900003.0
2006-03-07 02:35:00,86.955,86.976,86.891,86.891,914799994.0
2006-03-07 02:40:00,86.903,87.005,86.881,86.92,940999999.0
2006-03-07 02:45:00,86.898,86.976,86.884,86.976,1216099991.0
2006-03-07 02:50:00,86.98,86.989,86.926,86.948,970399995.0
2006-03-07 02:55:00,86.924,87.038,86.921,87.009,1058300000.0
2006-03-07 03:00:00,87.021,87.027,86.943,86.983,690099996.0
2006-03-07 03:05:00,86.991,87.012,86.895,86.907,886399998.0
2006-03-07 03:10:00,86.893,86.913,86.842,86.871,1083699995.0
2006-03-07 03:15:00,86.878,86.936,86.85,86.873,882200002.0
2006-03-07 03:20:00,86.872,86.893,86.846,86.861,890799993.0
2006-03-07 03:25:00,86.865,86.925,86.849,86.882,939799997.0
2006-03-07 03:30:00,86.888,86.914,86.854,86.901,1047500007.0
2006-03-07 03:35:00,86.888,86.937,86.888,86.911,760900002.0
2006-03-07 03:40:00,86.895,86.935,86.867,86.916,1003300000.0
2006-03-07 03:45:00,86.932,86.949,86.907,86.947,881200001.0
2006-03-07 03:50:00,86.934,86.983,86.911,86.967,823200001.0
2006-03-07 03:55:00,86.976,86.981,86.945,86.954,796999998.0
2006-03-07 04:00:00,86.943,86.972,86.926,86.958,894199996.0
2006-03-07 04:05:00,86.938,86.982,86.929,86.982,685099995.0
2006-03-07 04:10:00,86.966,87.007,86.951,86.968,862200000.0
2006-03-07 04:15:00,86.96,86.988,86.918,86.973,1083199998.0
2006-03-07 04:20:00,86.951,86.98,86.928,86.942,706399996.0
2006-03-07 04:25:00,86.93,86.964,86.929,86.936,913900004.0
2006-03-07 04:30:00,86.952,86.972,86.921,86.924,1079800002.0
2006-03-07 04:35:00,86.918,86.956,86.898,86.917,864299996.0
2006-03-07 04:40:00,86.9,86.928,86.885,86.912,1046799986.0
2006-03-07 04:45:00,86.906,86.942,86.862,86.883,1006500000.0
2006-03-07 04:50:00,86.883,86.923,86.863,86.907,1161799997.0
2006-03-07 04:55:00,86.892,86.918,86.847,86.882,822299993.0
2006-03-07 05:00:00,86.885,86.885,86.835,86.858,938399995.0
2006-03-07 05:05:00,86.844,86.882,86.829,86.873,894799997.0
2006-03-07 05:10:00,86.876,86.88,86.809,86.829,971599998.0
2006-03-07 05:15:00,86.827,86.85,86.786,86.814,949299998.0
2006-03-07 05:20:00,86.802,86.833,86.768,86.768,1277599995.0
2006-03-07 05:25:00,86.759,86.827,86.753,86.812,988200002.0
2006-03-07 05:30:00,86.817,86.825,86.782,86.807,1025300000.0
2006-03-07 05:35:00,86.818,86.839,86.798,86.815,884900007.0
2006-03-07 05:40:00,86.817,86.83,86.785,86.808,834700005.0
2006-03-07 05:45:00,86.785,86.817,86.768,86.79,906700001.0
2006-03-07 05:50:00,86.783,86.804,86.762,86.77,889799999.0
2006-03-07 05:55:00,86.765,86.786,86.73,86.77,896499998.0
2006-03-07 06:00:00,86.743,86.783,86.737,86.762,867600002.0
2006-03-07 06:05:00,86.762,86.774,86.723,86.755,1026499998.0
2006-03-07 06:10:00,86.743,86.793,86.733,86.767,854699996.0
2006-03-07 06:15:00,86.778,86.796,86.754,86.776,885699995.0
2006-03-07 06:20:00,86.764,86.794,86.76,86.773,897799992.0
2006-03-07 06:25:00,86.794,86.794,86.728,86.742,965499994.0
2006-03-07 06:30:00,86.731,86.753,86.715,86.737,887300003.0
2006-03-07 06:35:00,86.714,86.757,86.702,86.737,1006299997.0
2006-03-07 06:40:00,86.737,86.764,86.705,86.735,998200001.0
2006-03-07 06:45:00,86.738,86.755,86.703,86.717,1008299998.0
2006-03-07 06:50:00,86.694,86.737,86.659,86.689,795900002.0
2006-03-07 06:55:00,86.71,86.773,86.696,86.766,838299996.0
2006-03-07 07:00:00,86.772,86.807,86.747,86.772,756100000.0
2006-03-07 07:05:00,86.775,86.825,86.757,86.782,947300002.0
2006-03-07 07:10:00,86.805,86.814,86.751,86.767,766699997.0
2006-03-07 07:15:00,86.745,86.806,86.745,86.806,1253600003.0
2006-03-07 07:20:00,86.788,86.85,86.786,86.836,805299996.0
2006-03-07 07:25:00,86.832,86.859,86.784,86.784,1116099998.0
2006-03-07 07:30:00,86.781,86.826,86.781,86.785,1005899999.0
2006-03-07 07:35:00,86.768,86.795,86.715,86.735,990599999.0
2006-03-07 07:40:00,86.735,86.766,86.716,86.729,988599996.0
2006-03-07 07:45:00,86.706,86.736,86.669,86.673,946199994.0
2006-03-07 07:50:00,86.696,86.723,86.649,86.688,930200005.0
2006-03-07 07:55:00,86.692,86.731,86.686,86.707,679499996.0
2006-03-07 08:00:00,86.731,86.754,86.694,86.717,759800000.0
2006-03-07 08:05:00,86.694,86.79,86.683,86.771,1234799997.0
2006-03-07 08:10:00,86.755,86.784,86.729,86.754,953100001.0
2006-03-07 08:15:00,86.757,86.774,86.715,86.728,915300000.0
2006-03-07 08:20:00,86.744,86.766,86.715,86.739,960100002.0
2006-03-07 08:25:00,86.71,86.755,86.695,86.699,978600000.0
2006-03-07 08:30:00,86.675,86.71,86.652,86.67,1173500002.0
2006-03-07 08:35:00,86.654,86.714,86.646,86.695,806199995.0
2006-03-07 08:40:00,86.707,86.734,86.683,86.705,893800001.0
2006-03-07 08:45:00,86.716,86.747,86.702,86.741,838300004.0
2006-03-07 08:50:00,86.733,86.774,86.717,86.751,904399996.0
2006-03-07 08:55:00,86.756,86.806,86.752,86.803,800499999.0
2006-03-07 09:00:00,86.802,86.84,86.782,86.798,1273799999.0
2006-03-07 09:05:00,86.814,86.838,86.781,86.807,743899998.0
2006-03-07 09:10:00,86.8,86.822,86.765,86.788,660600000.0
2006-03-07 09:15:00,86.793,86.822,86.751,86.78,1032399997.0
2006-03-07 09:20:00,86.785,86.785,86.707,86.724,763900000.0
2006-03-07 09:25:00,86.743,86.782,86.735,86.755,1006200006.0
2006-03-07 09:30:00,86.77,86.817,86.759,86.799,783199997.0
2006-03-07 09:35:00,86.82,86.857,86.807,86.833,891399995.0
2006-03-07 09:40:00,86.812,86.861,86.807,86.843,777599998.0
2006-03-07 09:45:00,86.845,86.854,86.785,86.837,1165999992.0
2006-03-07 09:50:00,86.836,86.876,86.817,86.848,1008099998.0
2006-03-07 09:55:00,86.832,86.884,86.804,86.866,1048199996.0
2006-03-07 10:00:00,86.886,86.914,86.855,86.887,838500000.0
2006-03-07 10:05:00,86.878,86.879,86.805,86.841,962999997.0
2006-03-07 10:10:00,86.851,86.878,86.841,86.857,877600006.0
2006-03-07 10:15:00,86.833,86.853,86.807,86.845,685099998.0
2006-03-07 10:20:00,86.847,86.887,86.824,86.875,1046400000.0
2006-03-07 10:25:00,86.873,86.924,86.859,86.915,935400001.0
2006-03-07 10:30:00,86.923,87.018,86.914,86.968,1041699991.0
2006-03-07 10:35:00,86.987,87.005,86.941,86.945,847599992.0
2006-03-07 10:40:00,86.942,86.964,86.925,86.954,966199996.0
2006-03-07 10:45:00,86.96,87.053,86.946,87.021,840699999.0
2006-03-07 10:50:00,87.031,87.031,86.944,86.964,962100000.0
2006-03-07 10:55:00,86.943,86.959,86.848,86.848,1075100001.0
2006-03-07 11:00:00,86.854,86.887,86.79,86.82,894800003.0
2006-03-07 11:05:00,86.836,86.885,86.82,86.835,927699999.0
2006-03-07 11:10:00,86.837,86.897,86.825,86.88,867100000.0
2006-03-07 11:15:00,86.875,86.923,86.828,86.911,976400001.0
2006-03-07 11:20:00,86.896,86.924,86.85,86.87,802099996.0
2006-03-07 11:25:00,86.851,86.88,86.834,86.879,806699998.0
2006-03-07 11:30:00,86.873,86.888,86.845,86.872,1058599996.0
2006-03-07 11:35:00,86.872,86.899,86.845,86.865,1132800000.0
2006-03-07 11:40:00,86.856,86.887,86.832,86.862,829799989.0
2006-03-07 11:45:00,86.865,86.893,86.841,86.847,1054599992.0
2006-03-07 11:50:00,86.825,86.892,86.825,86.854,931499998.0
2006-03-07 11:55:00,86.856,86.864,86.817,86.843,1017800001.0
2006-03-07 12:00:00,86.841,86.861,86.814,86.827,998499994.0
2006-03-07 12:05:00,86.845,86.865,86.764,86.85,816000000.0
2006-03-07 12:10:00,86.858,86.871,86.814,86.843,966499993.0
2006-03-07 12:15:00,86.84,86.869,86.819,86.846,970500000.0
2006-03-07 12:20:00,86.843,86.843,86.785,86.803,837300000.0
2006-03-07 12:25:00,86.797,86.802,86.727,86.798,1023499993.0
2006-03-07 12:30:00,86.793,86.793,86.73,86.773,976299999.0
2006-03-07 12:35:00,86.766,86.779,86.651,86.697,923499996.0
2006-03-07 12:40:00,86.671,86.694,86.62,86.654,1128099996.0
2006-03-07 12:45:00,86.636,86.674,86.606,86.651,928999998.0
2006-03-07 12:50:00,86.663,86.695,86.643,86.672,875499992.0
2006-03-07 12:55:00,86.689,86.734,86.689,86.705,713699999.0
2006-03-07 13:00:00,86.71,86.75,86.69,86.712,806400001.0
2006-03-07 13:05:00,86.706,86.739,86.691,86.733,1162800001.0
2006-03-07 13:10:00,86.736,86.738,86.679,86.735,1012499994.0
2006-03-07 13:15:00,86.73,86.757,86.701,86.741,1108999996.0
2006-03-07 13:20:00,86.74,86.74,86.608,86.608,863199999.0
2006-03-07 13:25:00,86.594,86.639,86.586,86.612,899099991.0
2006-03-07 13:30:00,86.595,86.643,86.591,86.627,1194599999.0
2006-03-07 13:35:00,86.646,86.684,86.623,86.665,1004600003.0
2006-03-07 13:40:00,86.673,86.703,86.654,86.666,923600000.0
2006-03-07 13:45:00,86.661,86.716,86.642,86.674,1105699994.0
2006-03-07 13:50:00,86.653,86.696,86.642,86.685,890300000.0
2006-03-07 13:55:00,86.662,86.69,86.633,86.69,1010799999.0
2006-03-07 14:00:00,86.687,86.703,86.664,86.686,757699994.0
2006-03-07 14:05:00,86.675,86.704,86.628,86.639,987399993.0
2006-03-07 14:10:00,86.648,86.673,86.639,86.644,955899994.0
2006-03-07 14:15:00,86.657,86.686,86.629,86.648,1329100001.0
2006-03-07 14:20:00,86.666,86.704,86.64,86.701,905400003.0
2006-03-07 14:25:00,86.687,86.714,86.659,86.669,794100001.0
2006-03-07 14:30:00,86.677,86.72,86.659,86.714,1158800001.0
2006-03-07 14:35:00,86.717,86.76,86.701,86.746,916700007.0
2006-03-07 14:40:00,86.73,86.748,86.667,86.722,861099998.0
2006-03-07 14:45:00,86.735,86.754,86.715,86.735,871099997.0
2006-03-07 14:50:00,86.748,86.764,86.689,86.7,854800001.0
2006-03-07 14:55:00,86.691,86.737,86.675,86.709,838299995.0
2006-03-07 15:00:00,86.697,86.745,86.674,86.714,885200002.0
2006-03-07 15:05:00,86.726,86.742,86.641,86.718,1179999991.0
2006-03-07 15:10:00,86.725,86.749,86.702,86.73,1060599988.0
2006-03-07 15:15:00,86.705,86.737,86.693,86.718,1134499991.0
2006-03-07 15:20:00,86.743,86.747,86.698,86.705,970699994.0
2006-03-07 15:25:00,86.727,86.75,86.693,86.741,934900000.0
2006-03-07 15:30:00,86.728,86.767,86.712,86.767,955500002.0
2006-03-07 15:35:00,86.761,86.769,86.728,86.73,914799996.0
2006-03-07 15:40:00,86.707,86.74,86.667,86.713,915600007.0
2006-03-07 15:45:00,86.711,86.741,86.665,86.681,1275799999.0
2006-03-07 15:50:00,86.692,86.701,86.637,86.665,706799998.0
2006-03-07 15:55:00,86.649,86.682,86.614,86.643,1033099992.0
2006-03-07 16:00:00,86.638,86.684,86.606,86.606,1054199993.0
2006-03-07 16:05:00,86.628,86.652,86.582,86.633,903200001.0
2006-03-07 16:10:00,86.647,86.655,86.587,86.618,733600003.0
2006-03-07 16:15:00,86.606,86.639,86.471,86.542,845200001.0
2006-03-07 16:20:00,86.536,86.608,86.533,86.582,1030100002.0
2006-03-07 16:25:00,86.585,86.598,86.526,86.571,960799999.0
2006-03-07 16:30:00,86.578,86.605,86.53,86.548,877999998.0
2006-03-07 16:35:00,86.547,86.569,86.52,86.543,1067799991.0
2006-03-07 16:40:00,86.528,86.587,86.518,86.578,722700001.0
2006-03-07 16:45:00,86.56,86.58,86.496,86.496,1002599997.0
2006-03-07 16:50:00,86.504,86.571,86.491,86.541,1037400001.0
2006-03-07 16:55:00,86.549,86.574,86.517,86.539,1039099996.0
2006-03-07 17:00:00,86.557,86.63,86.548,86.599,1040999996.0
2006-03-07 17:05:00,86.618,86.618,86.545,86.567,823199996.0
2006-03-07 17:10:00,86.546,86.567,86.45,86.457,902499993.0
2006-03-07 17:15:00,86.478,86.508,86.443,86.47,1123399992.0
2006-03-07 17:20:00,86.478,86.499,86.428,86.448,887100002.0
2006-03-07 17:25:00,86.445,86.48,86.412,86.466,1129299993.0
2006-03-07 17:30:00,86.459,86.49,86.411,86.432,828099994.0
2006-03-07 17:35:00,86.405,86.444,86.391,86.397,990899999.0
2006-03-07 17:40:00,86.4,86.424,86.36,86.385,1048899997.0
2006-03-07 17:45:00,86.363,86.399,86.343,86.382,935099998.0
2006-03-07 17:50:00,86.392,86.488,86.379,86.469,1178799997.0
2006-03-07 17:55:00,86.476,86.55,86.471,86.495,876599997.0
2006-03-07 18:00:00,86.495,86.524,86.35,86.462,7202899974.0
2006-03-07 18:05:00,86.455,86.49,86.33,86.46,9241299950.0
2006-03-07 18:10:00,86.473,86.484,86.431,86.454,7250399993.0
2006-03-07 18:15:00,86.442,86.452,86.394,86.421,7417199997.0
2006-03-07 18:20:00,86.422,86.44,86.32,86.423,8226699983.0
2006-03-07 18:25:00,86.36,86.429,86.35,86.386,7172999997.0
2006-03-07 18:30:00,86.397,86.421,86.339,86.343,6869599984.0
2006-03-07 18:35:00,86.346,86.419,86.341,86.405,5549899978.0
2006-03-07 18:40:00,86.406,86.425,86.328,86.348,4668499988.0
2006-03-07 18:45:00,86.36,86.379,86.338,86.36,3676499988.0
2006-03-07 18:50:00,86.363,86.399,86.343,86.368,3798900010.0
2006-03-07 18:55:00,86.356,86.388,86.326,86.369,4031599992.0
2006-03-07 19:00:00,86.362,86.362,86.315,86.347,2579499980.0
2006-03-07 19:05:00,86.344,86.36,86.288,86.293,3551699999.0
2006-03-07 19:10:00,86.29,86.362,86.283,86.329,2028399983.0
2006-03-07 19:15:00,86.345,86.361,86.32,86.361,2808899997.0
2006-03-07 19:20:00,86.345,86.358,86.25,86.297,3124199996.0
2006-03-07 19:25:00,86.318,86.346,86.295,86.326,4450099981.0
2006-03-07 19:30:00,86.323,86.339,86.301,86.316,3670000002.0
2006-03-07 19:35:00,86.302,86.379,86.275,86.366,3454299999.0
2006-03-07 19:40:00,86.356,86.389,86.335,86.342,3042199982.0
2006-03-07 19:45:00,86.341,86.372,86.32,86.332,2503800010.0
2006-03-07 19:50:00,86.355,86.402,86.346,86.377,2635299993.0
2006-03-07 19:55:00,86.398,86.428,86.37,86.376,2948199995.0
2006-03-07 20:00:00,86.372,86.404,86.334,86.391,2442999997.0
2006-03-07 20:05:00,86.39,86.406,86.347,86.363,3244900010.0
2006-03-07 20:10:00,86.363,86.401,86.346,86.384,4442400013.0
2006-03-07 20:15:00,86.37,86.407,86.364,86.381,2213700003.0
2006-03-07 20:20:00,86.378,86.425,86.359,86.408,3024899989.0
2006-03-07 20:25:00,86.402,86.429,86.377,86.383,3997699996.0
2006-03-07 20:30:00,86.413,86.422,86.371,86.371,4717799993.0
2006-03-07 20:35:00,86.396,86.42,86.364,86.387,2856599986.0
2006-03-07 20:40:00,86.392,86.42,86.38,86.405,4871099990.0
2006-03-07 20:45:00,86.396,86.416,86.372,86.39,3746499994.0
2006-03-07 20:50:00,86.41,86.42,86.374,86.376,3380899999.0
2006-03-07 20:55:00,86.375,86.432,86.372,86.422,5333200003.0
2006-03-07 21:00:00,86.41,86.456,86.392,86.437,3366600010.0
2006-03-07 21:05:00,86.405,86.457,86.404,86.428,3509499992.0
2006-03-07 21:10:00,86.423,86.431,86.386,86.431,2495499994.0
2006-03-07 21:15:00,86.431,86.466,86.409,86.45,3553499994.0
2006-03-07 21:20:00,86.458,86.467,86.42,86.439,4625699994.0
2006-03-07 21:25:00,86.44,86.472,86.417,86.458,2706699998.0
2006-03-07 21:30:00,86.468,86.479,86.436,86.443,1936999998.0
2006-03-07 21:35:00,86.444,86.476,86.431,86.443,2142199995.0
2006-03-07 21:40:00,86.456,86.475,86.42,86.446,2632899991.0
2006-03-07 21:45:00,86.441,86.47,86.425,86.463,1764400000.0
2006-03-07 21:50:00,86.447,86.474,86.43,86.459,1645699986.0
2006-03-07 21:55:00,86.455,86.461,86.394,86.423,1292999989.0
2006-03-07 22:00:00,86.423,86.427,86.389,86.425,2832599993.0
2006-03-07 22:05:00,86.411,86.446,86.382,86.382,1021700004.0
2006-03-07 22:10:00,86.403,86.435,86.39,86.408,1564700008.0
2006-03-07 22:15:00,86.423,86.44,86.397,86.425,1669799995.0
2006-03-07 22:20:00,86.428,86.454,86.408,86.426,1565299991.0
2006-03-07 22:25:00,86.421,86.465,86.411,86.465,1327000000.0
2006-03-07 22:30:00,86.464,86.464,86.394,86.424,2102899992.0
2006-03-07 22:35:00,86.447,86.474,86.427,86.452,1182899996.0
2006-03-07 22:40:00,86.428,86.466,86.414,86.444,1390299996.0
2006-03-07 22:45:00,86.42,86.451,86.391,86.402,1804599994.0
2006-03-07 22:50:00,86.418,86.445,86.383,86.43,1398199997.0
2006-03-07 22:55:00,86.425,86.44,86.338,86.4,1806300008.0
2006-03-07 23:00:00,86.426,86.458,86.348,86.44,1012199997.0
2006-03-07 23:05:00,86.446,86.464,86.414,86.416,920299999.0
2006-03-07 23:10:00,86.437,86.455,86.41,86.41,990699988.0
2006-03-07 23:15:00,86.43,86.438,86.405,86.428,1147100002.0
2006-03-07 23:20:00,86.424,86.452,86.397,86.445,1052699999.0
2006-03-07 23:25:00,86.423,86.464,86.384,86.405,1035099996.0
2006-03-07 23:30:00,86.393,86.41,86.344,86.39,851100001.0
2006-03-07 23:35:00,86.374,86.407,86.295,86.357,809900000.0
2006-03-07 23:40:00,86.393,86.407,86.367,86.397,899600001.0
2006-03-07 23:45:00,86.376,86.402,86.332,86.381,1089000002.0
2006-03-07 23:50:00,86.358,86.405,86.354,86.363,663600003.0
2006-03-07 23:55:00,86.393,86.42,86.373,86.39,859500005.0
2006-03-08 00:00:00,86.415,86.446,86.366,86.384,1027800002.0
2006-03-08 00:05:00,86.365,86.417,86.362,86.397,942999993.0
2006-03-08 00:10:00,86.41,86.454,86.367,86.381,1318700000.0
2006-03-08 00:15:00,86.385,86.411,86.347,86.355,898300000.0
2006-03-08 00:20:00,86.377,86.439,86.337,86.337,1078299997.0
2006-03-08 00:25:00,86.335,86.382,86.306,86.328,1214199986.0
2006-03-08 00:30:00,86.322,86.385,86.231,86.26,782000001.0
2006-03-08 00:35:00,86.268,86.283,86.215,86.251,807599992.0
2006-03-08 00:40:00,86.23,86.269,86.197,86.269,780299999.0
2006-03-08 00:45:00,86.271,86.271,86.216,86.225,545499997.0
2006-03-08 00:50:00,86.227,86.238,86.188,86.231,971500000.0
2006-03-08 00:55:00,86.235,86.285,86.22,86.285,706599996.0
2006-03-08 01:00:00,86.289,86.298,86.256,86.288,905899999.0
2006-03-08 01:05:00,86.287,86.294,86.243,86.277,903099998.0
2006-03-08 01:10:00,86.285,86.308,86.228,86.253,999999999.0
2006-03-08 01:15:00,86.254,86.275,86.231,86.275,1039399996.0
2006-03-08 01:20:00,86.257,86.257,86.176,86.194,723300006.0
2006-03-08 01:25:00,86.199,86.252,86.199,86.215,997300007.0
2006-03-08 01:30:00,86.201,86.231,86.167,86.182,1129100002.0
2006-03-08 01:35:00,86.188,86.197,86.158,86.167,904599995.0
2006-03-08 01:40:00,86.189,86.208,86.133,86.175,868599990.0
2006-03-08 01:45:00,86.164,86.196,86.142,86.148,1096399991.0
2006-03-08 01:50:00,86.158,86.173,86.135,86.15,818499993.0
2006-03-08 01:55:00,86.156,86.177,86.113,86.138,1034399991.0
2006-03-08 02:00:00,86.158,86.216,86.157,86.2,1068499994.0
2006-03-08 02:05:00,86.188,86.276,86.177,86.267,1006899999.0
2006-03-08 02:10:00,86.244,86.306,86.223,86.301,986399991.0
2006-03-08 02:15:00,86.294,86.294,86.187,86.192,964399996.0
2006-03-08 02:20:00,86.207,86.255,86.187,86.254,873299999.0
2006-03-08 02:25:00,86.251,86.276,86.226,86.266,1079299997.0
2006-03-08 02:30:00,86.264,86.277,86.223,86.247,956399999.0
2006-03-08 02:35:00,86.264,86.287,86.217,86.257,805900001.0
2006-03-08 02:40:00,86.265,86.287,86.235,86.25,1027099993.0
2006-03-08 02:45:00,86.265,86.281,86.22,86.233,1189699991.0
2006-03-08 02:50:00,86.221,86.255,86.185,86.215,902700003.0
2006-03-08 02:55:00,86.209,86.209,86.108,86.172,965500001.0
2006-03-08 03:00:00,86.129,86.16,86.119,86.132,804799998.0
2006-03-08 03:05:00,86.138,86.154,86.119,86.141,995000002.0
2006-03-08 03:10:00,86.122,86.16,86.108,86.123,1100899992.0
2006-03-08 03:15:00,86.126,86.137,86.084,86.089,907699999.0
2006-03-08 03:20:00,86.115,86.165,86.104,86.147,1127199998.0
2006-03-08 03:25:00,86.15,86.15,86.084,86.089,1098599995.0
2006-03-08 03:30:00,86.105,86.117,86.064,86.1,1000100001.0
2006-03-08 03:35:00,86.121,86.162,86.103,86.15,957299995.0
2006-03-08 03:40:00,86.154,86.157,86.096,86.151,1096900001.0
2006-03-08 03:45:00,86.151,86.168,86.118,86.14,982200002.0
2006-03-08 03:50:00,86.11,86.187,86.11,86.18,932299999.0
2006-03-08 03:55:00,86.178,86.185,86.102,86.11,834100000.0
2006-03-08 04:00:00,86.111,86.197,86.066,86.19,940999997.0
2006-03-08 04:05:00,86.192,86.214,86.146,86.166,818799990.0
2006-03-08 04:10:00,86.187,86.194,86.14,86.149,859399994.0
2006-03-08 04:15:00,86.16,86.185,86.14,86.176,1100100000.0
2006-03-08 04:20:00,86.17,86.197,86.15,86.197,740699998.0
2006-03-08 04:25:00,86.197,86.219,86.178,86.208,907199999.0
2006-03-08 04:30:00,86.214,86.214,86.176,86.188,1030599998.0
2006-03-08 04:35:00,86.174,86.207,86.163,86.197,817099997.0
2006-03-08 04:40:00,86.198,86.221,86.176,86.187,955699998.0
2006-03-08 04:45:00,86.183,86.215,86.16,86.181,682399998.0
2006-03-08 04:50:00,86.192,86.2,86.145,86.16,1099000005.0
2006-03-08 04:55:00,86.167,86.178,86.119,86.133,834299997.0
2006-03-08 05:00:00,86.148,86.159,86.113,86.146,808099997.0
2006-03-08 05:05:00,86.148,86.204,86.115,86.192,1037099998.0
2006-03-08 05:10:00,86.176,86.205,86.15,86.203,927000003.0
2006-03-08 05:15:00,86.2,86.23,86.179,86.197,1017500000.0
2006-03-08 05:20:00,86.223,86.246,86.169,86.202,1123700012.0
2006-03-08 05:25:00,86.203,86.213,86.147,86.191,828900001.0
2006-03-08 05:30:00,86.18,86.207,86.159,86.183,1068899998.0
2006-03-08 05:35:00,86.177,86.193,86.128,86.178,973700003.0
2006-03-08 05:40:00,86.161,86.18,86.103,86.131,734199992.0
2006-03-08 05:45:00,86.139,86.209,86.139,86.206,878900000.0
2006-03-08 05:50:00,86.218,86.23,86.159,86.173,906099999.0
2006-03-08 05:55:00,86.164,86.202,86.147,86.17,969400006.0
2006-03-08 06:00:00,86.169,86.184,86.138,86.157,1043599988.0
2006-03-08 06:05:00,86.156,86.227,86.142,86.227,855400004.0
2006-03-08 06:10:00,86.236,86.277,86.215,86.262,769800001.0
2006-03-08 06:15:00,86.257,86.286,86.248,86.254,1097999995.0
2006-03-08 06:20:00,86.273,86.291,86.255,86.275,1025800001.0
2006-03-08 06:25:00,86.283,86.296,86.245,86.277,966999993.0
2006-03-08 06:30:00,86.256,86.297,86.254,86.262,928999986.0
2006-03-08 06:35:00,86.275,86.297,86.261,86.272,918400004.0
2006-03-08 06:40:00,86.284,86.319,86.255,86.314,1188999997.0
2006-03-08 06:45:00,86.314,86.354,86.305,86.331,1030799998.0
2006-03-08 06:50:00,86.336,86.341,86.256,86.28,940799993.0
2006-03-08 06:55:00,86.284,86.3,86.26,86.295,929899995.0
2006-03-08 07:00:00,86.3,86.316,86.273,86.276,769599991.0
2006-03-08 07:05:00,86.289,86.291,86.217,86.235,920799998.0
2006-03-08 07:10:00,86.234,86.25,86.2,86.235,928399986.0
2006-03-08 07:15:00,86.239,86.26,86.211,86.241,882200004.0
2006-03-08 07:20:00,86.226,86.275,86.215,86.256,872699996.0
2006-03-08 07:25:00,86.263,86.297,86.254,86.295,1173000001.0
2006-03-08 07:30:00,86.295,86.323,86.275,86.306,903999996.0
2006-03-08 07:35:00,86.286,86.32,86.264,86.293,1298500006.0
2006-03-08 07:40:00,86.286,86.327,86.281,86.327,952600001.0
2006-03-08 07:45:00,86.301,86.415,86.301,86.381,1013700002.0
2006-03-08 07:50:00,86.387,86.436,86.352,86.432,855699997.0
2006-03-08 07:55:00,86.416,86.451,86.404,86.43,761399995.0
2006-03-08 08:00:00,86.45,86.45,86.385,86.407,752499997.0
2006-03-08 08:05:00,86.41,86.462,86.393,86.438,1051100001.0
2006-03-08 08:10:00,86.442,86.454,86.394,86.432,859899998.0
2006-03-08 08:15:00,86.429,86.463,86.398,86.461,1052600003.0
2006-03-08 08:20:00,86.461,86.461,86.41,86.423,1012299994.0
2006-03-08 08:25:00,86.379,86.42,86.357,86.405,1068600003.0
2006-03-08 08:30:00,86.401,86.415,86.353,86.378,1077999999.0
2006-03-08 08:35:00,86.377,86.407,86.36,86.393,881199998.0
2006-03-08 08:40:00,86.404,86.406,86.356,86.368,1200299998.0
2006-03-08 08:45:00,86.354,86.44,86.354,86.44,1123299998.0
2006-03-08 08:50:00,86.443,86.449,86.361,86.376,1000600001.0
2006-03-08 08:55:00,86.381,86.382,86.334,86.35,736699997.0
2006-03-08 09:00:00,86.341,86.382,86.341,86.348,1221799993.0
2006-03-08 09:05:00,86.379,86.396,86.345,86.396,954000003.0
2006-03-08 09:10:00,86.375,86.397,86.358,86.39,778499996.0
2006-03-08 09:15:00,86.38,86.487,86.38,86.425,847700000.0
2006-03-08 09:20:00,86.457,86.486,86.411,86.421,878899997.0
2006-03-08 09:25:00,86.444,86.508,86.435,86.482,877500004.0
2006-03-08 09:30:00,86.467,86.518,86.462,86.499,869799995.0
2006-03-08 09:35:00,86.507,86.534,86.486,86.503,873800003.0
2006-03-08 09:40:00,86.483,86.528,86.466,86.487,869699995.0
2006-03-08 09:45:00,86.494,86.526,86.438,86.462,1006299995.0
2006-03-08 09:50:00,86.446,86.475,86.419,86.459,1198099998.0
2006-03-08 09:55:00,86.45,86.475,86.403,86.46,1115700005.0
2006-03-08 10:00:00,86.456,86.482,86.408,86.451,693199997.0
2006-03-08 10:05:00,86.452,86.466,86.424,86.436,1130300001.0
2006-03-08 10:10:00,86.467,86.513,86.446,86.475,756699996.0
2006-03-08 10:15:00,86.461,86.483,86.412,86.427,921699993.0
2006-03-08 10:20:00,86.428,86.467,86.412,86.436,1053099991.0
2006-03-08 10:25:00,86.452,86.465,86.415,86.446,919399996.0
2006-03-08 10:30:00,86.444,86.486,86.423,86.472,750999994.0
2006-03-08 10:35:00,86.48,86.492,86.443,86.443,1127599996.0
2006-03-08 10:40:00,86.438,86.474,86.417,86.454,998999999.0
2006-03-08 10:45:00,86.435,86.452,86.414,86.425,873599994.0
2006-03-08 10:50:00,86.43,86.441,86.382,86.418,912699995.0
2006-03-08 10:55:00,86.428,86.455,86.412,86.438,910199996.0
2006-03-08 11:00:00,86.454,86.471,86.41,86.448,1096899998.0
2006-03-08 11:05:00,86.434,86.466,86.417,86.457,809799996.0
2006-03-08 11:10:00,86.461,86.503,86.451,86.465,1115599995.0
2006-03-08 11:15:00,86.469,86.505,86.46,86.46,946999997.0
2006-03-08 11:20:00,86.468,86.509,86.46,86.491,1000799999.0
2006-03-08 11:25:00,86.515,86.551,86.5,86.549,1054800003.0
2006-03-08 11:30:00,86.546,86.574,86.498,86.55,1144999989.0
2006-03-08 11:35:00,86.575,86.643,86.558,86.622,1393499998.0
2006-03-08 11:40:00,86.584,86.63,86.565,86.582,936000004.0
2006-03-08 11:45:00,86.583,86.605,86.552,86.594,990700002.0
2006-03-08 11:50:00,86.569,86.623,86.566,86.613,1289899991.0
2006-03-08 11:55:00,86.597,86.613,86.557,86.577,1023300000.0
2006-03-08 12:00:00,86.554,86.592,86.541,86.587,922699991.0
2006-03-08 12:05:00,86.571,86.592,86.517,86.552,1038299997.0
2006-03-08 12:10:00,86.546,86.573,86.534,86.556,763899993.0
2006-03-08 12:15:00,86.542,86.586,86.532,86.565,925300007.0
2006-03-08 12:20:00,86.543,86.568,86.515,86.54,968599998.0
2006-03-08 12:25:00,86.531,86.566,86.496,86.518,1236699995.0
2006-03-08 12:30:00,86.524,86.536,86.483,86.522,1210200002.0
2006-03-08 12:35:00,86.518,86.532,86.494,86.53,861199994.0
2006-03-08 12:40:00,86.512,86.536,86.493,86.512,971899992.0
2006-03-08 12:45:00,86.522,86.544,86.471,86.536,1065300001.0
2006-03-08 12:50:00,86.519,86.596,86.519,86.571,979700001.0
2006-03-08 12:55:00,86.565,86.582,86.51,86.533,864699996.0
2006-03-08 13:00:00,86.538,86.594,86.509,86.569,871499994.0
2006-03-08 13:05:00,86.566,86.596,86.56,86.566,1089000001.0
2006-03-08 13:10:00,86.58,86.608,86.554,86.58,887699996.0
2006-03-08 13:15:00,86.585,86.598,86.56,86.574,1000599999.0
2006-03-08 13:20:00,86.593,86.61,86.569,86.581,835699997.0
2006-03-08 13:25:00,86.597,86.621,86.576,86.586,917800003.0
2006-03-08 13:30:00,86.562,86.591,86.554,86.565,972800001.0
2006-03-08 13:35:00,86.59,86.599,86.558,86.569,935000000.0
2006-03-08 13:40:00,86.575,86.617,86.542,86.55,1057699992.0
2006-03-08 13:45:00,86.533,86.57,86.512,86.553,1155499996.0
2006-03-08 13:50:00,86.539,86.574,86.519,86.547,915300001.0
2006-03-08 13:55:00,86.565,86.584,86.53,86.553,1024799997.0
2006-03-08 14:00:00,86.576,86.576,86.53,86.571,973900001.0
2006-03-08 14:05:00,86.548,86.597,86.548,86.572,826499999.0
2006-03-08 14:10:00,86.577,86.577,86.517,86.538,863800000.0
2006-03-08 14:15:00,86.523,86.579,86.513,86.539,1091600002.0
2006-03-08 14:20:00,86.55,86.55,86.505,86.525,962199995.0
2006-03-08 14:25:00,86.529,86.581,86.518,86.568,856599991.0
2006-03-08 14:30:00,86.561,86.583,86.523,86.545,970999991.0
2006-03-08 14:35:00,86.525,86.579,86.521,86.546,863400005.0
2006-03-08 14:40:00,86.568,86.587,86.515,86.539,835000001.0
2006-03-08 14:45:00,86.543,86.559,86.519,86.532,1037600007.0
2006-03-08 14:50:00,86.549,86.572,86.487,86.487,908699995.0
2006-03-08 14:55:00,86.47,86.489,86.394,86.44,781099998.0
2006-03-08 15:00:00,86.435,86.462,86.418,86.429,929999991.0
2006-03-08 15:05:00,86.464,86.469,86.408,86.433,1089300002.0
2006-03-08 15:10:00,86.463,86.484,86.42,86.459,918799994.0
2006-03-08 15:15:00,86.45,86.491,86.437,86.491,860599994.0
2006-03-08 15:20:00,86.502,86.502,86.428,86.455,752899993.0
2006-03-08 15:25:00,86.472,86.486,86.4,86.431,1062599994.0
2006-03-08 15:30:00,86.408,86.428,86.389,86.408,893199988.0
2006-03-08 15:35:00,86.396,86.428,86.379,86.388,901000005.0
2006-03-08 15:40:00,86.396,86.43,86.316,86.356,966799994.0
2006-03-08 15:45:00,86.372,86.392,86.328,86.36,1199600002.0
2006-03-08 15:50:00,86.373,86.406,86.35,86.358,835999999.0
2006-03-08 15:55:00,86.353,86.395,86.353,86.359,934399994.0
2006-03-08 16:00:00,86.369,86.383,86.32,86.338,849299998.0
2006-03-08 16:05:00,86.345,86.384,86.341,86.369,916900007.0
2006-03-08 16:10:00,86.348,86.38,86.319,86.357,649299995.0
2006-03-08 16:15:00,86.36,86.402,86.36,86.369,945599997.0
2006-03-08 16:20:00,86.383,86.418,86.383,86.397,1072700004.0
2006-03-08 16:25:00,86.402,86.437,86.384,86.407,970600003.0
2006-03-08 16:30:00,86.406,86.446,86.392,86.441,997800000.0
2006-03-08 16:35:00,86.412,86.445,86.4,86.439,966399997.0
2006-03-08 16:40:00,86.429,86.465,86.425,86.444,824699999.0
2006-03-08 16:45:00,86.446,86.455,86.396,86.413,964500002.0
2006-03-08 16:50:00,86.405,86.449,86.38,86.423,915099999.0
2006-03-08 16:55:00,86.432,86.484,86.402,86.483,994799998.0
2006-03-08 17:00:00,86.476,86.521,86.467,86.51,1059299995.0
2006-03-08 17:05:00,86.5,86.52,86.46,86.461,814099999.0
2006-03-08 17:10:00,86.484,86.509,86.446,86.477,978899998.0
2006-03-08 17:15:00,86.483,86.51,86.468,86.493,841000002.0
2006-03-08 17:20:00,86.483,86.511,86.471,86.485,1108700004.0
2006-03-08 17:25:00,86.487,86.512,86.437,86.453,1008399992.0
2006-03-08 17:30:00,86.456,86.472,86.43,86.438,877699995.0
2006-03-08 17:35:00,86.443,86.482,86.432,86.473,892800000.0
2006-03-08 17:40:00,86.482,86.514,86.455,86.511,849899998.0
2006-03-08 17:45:00,86.502,86.51,86.443,86.443,997199996.0
2006-03-08 17:50:00,86.45,86.481,86.429,86.476,1140199995.0
2006-03-08 17:55:00,86.492,86.518,86.462,86.478,966800003.0
2006-03-08 18:00:00,86.454,86.473,86.24,86.438,7192399978.0
2006-03-08 18:05:00,86.433,86.47,86.3,86.455,8898199996.0
2006-03-08 18:10:00,86.439,86.463,86.396,86.432,7196599970.0
2006-03-08 18:15:00,86.42,86.427,86.36,86.374,7953899986.0
2006-03-08 18:20:00,86.374,86.41,86.329,86.353,8084099988.0
2006-03-08 18:25:00,86.38,86.42,86.293,86.313,6944099996.0
2006-03-08 18:30:00,86.29,86.345,86.29,86.31,7285199974.0
2006-03-08 18:35:00,86.319,86.344,86.262,86.275,5368200000.0
2006-03-08 18:40:00,86.295,86.332,86.278,86.299,4643499991.0
2006-03-08 18:45:00,86.305,86.323,86.282,86.303,3726399990.0
2006-03-08 18:50:00,86.279,86.296,86.236,86.277,4261900002.0
2006-03-08 18:55:00,86.278,86.297,86.236,86.26,4274299998.0
2006-03-08 19:00:00,86.236,86.258,86.205,86.238,3136399995.0
2006-03-08 19:05:00,86.245,86.317,86.236,86.291,3652999998.0
2006-03-08 19:10:00,86.301,86.301,86.252,86.275,1942200012.0
2006-03-08 19:15:00,86.28,86.343,86.277,86.325,2842800009.0
2006-03-08 19:20:00,86.326,86.365,86.277,86.337,3482799994.0
2006-03-08 19:25:00,86.354,86.356,86.301,86.333,4864599995.0
2006-03-08 19:30:00,86.337,86.356,86.302,86.346,3818999996.0
2006-03-08 19:35:00,86.345,86.352,86.298,86.321,3254099988.0
2006-03-08 19:40:00,86.332,86.332,86.252,86.276,2771700007.0
2006-03-08 19:45:00,86.286,86.321,86.258,86.264,2395600002.0
2006-03-08 19:50:00,86.297,86.374,86.277,86.332,2625699996.0
2006-03-08 19:55:00,86.351,86.393,86.321,86.367,2338999995.0
2006-03-08 20:00:00,86.385,86.401,86.295,86.352,2412800002.0
2006-03-08 20:05:00,86.338,86.355,86.309,86.323,3437599993.0
2006-03-08 20:10:00,86.33,86.362,86.315,86.348,4042100002.0
2006-03-08 20:15:00,86.35,86.391,86.344,86.363,2180099989.0
2006-03-08 20:20:00,86.375,86.426,86.349,86.415,3205699994.0
2006-03-08 20:25:00,86.4,86.444,86.389,86.41,4202300003.0
2006-03-08 20:30:00,86.415,86.425,86.365,86.365,4381800001.0
2006-03-08 20:35:00,86.383,86.426,86.379,86.38,3399200005.0
2006-03-08 20:40:00,86.399,86.452,86.381,86.424,4981099986.0
2006-03-08 20:45:00,86.451,86.451,86.397,86.409,3619999989.0
2006-03-08 20:50:00,86.43,86.435,86.384,86.398,3413899979.0
2006-03-08 20:55:00,86.412,86.418,86.375,86.398,5435999977.0
2006-03-08 21:00:00,86.395,86.421,86.375,86.375,3420599998.0
2006-03-08 21:05:00,86.356,86.41,86.351,86.378,3159999981.0
2006-03-08 21:10:00,86.395,86.427,86.36,86.421,2535999992.0
2006-03-08 21:15:00,86.419,86.427,86.382,86.402,4357499976.0
2006-03-08 21:20:00,86.388,86.415,86.372,86.39,4924499987.0
2006-03-08 21:25:00,86.391,86.425,86.371,86.405,2856200004.0
2006-03-08 21:30:00,86.405,86.429,86.372,86.403,1491999995.0
2006-03-08 21:35:00,86.413,86.424,86.387,86.398,1860000001.0
2006-03-08 21:40:00,86.408,86.416,86.355,86.389,2513600004.0
2006-03-08 21:45:00,86.366,86.387,86.313,86.334,1946099985.0
2006-03-08 21:50:00,86.34,86.376,86.333,86.369,1356199995.0
2006-03-08 21:55:00,86.356,86.405,86.347,86.386,1246199986.0
2006-03-08 22:00:00,86.39,86.52,86.383,86.453,2793500008.0
2006-03-08 22:05:00,86.428,86.464,86.404,86.417,1350100008.0
2006-03-08 22:10:00,86.46,86.471,86.412,86.422,1960999994.0
2006-03-08 22:15:00,86.442,86.447,86.344,86.366,1781999998.0
2006-03-08 22:20:00,86.387,86.457,86.363,86.434,1700599998.0
2006-03-08 22:25:00,86.456,86.489,86.409,86.434,1613699998.0
2006-03-08 22:30:00,86.431,86.45,86.386,86.418,2283699999.0
2006-03-08 22:35:00,86.425,86.469,86.416,86.46,1280099999.0
2006-03-08 22:40:00,86.433,86.488,86.427,86.478,1352799998.0
2006-03-08 22:45:00,86.456,86.49,86.427,86.45,1495199995.0
2006-03-08 22:50:00,86.468,86.476,86.418,86.45,1438499995.0
2006-03-08 22:55:00,86.452,86.472,86.358,86.371,1654799998.0
2006-03-08 23:00:00,86.463,86.513,86.366,86.49,1035399995.0
2006-03-08 23:05:00,86.487,86.51,86.436,86.438,978999996.0
2006-03-08 23:10:00,86.46,86.497,86.451,86.465,910500002.0
2006-03-08 23:15:00,86.47,86.504,86.43,86.504,987000000.0
2006-03-08 23:20:00,86.507,86.514,86.467,86.5,894399996.0
2006-03-08 23:25:00,86.482,86.503,86.45,86.473,871900000.0
2006-03-08 23:30:00,86.463,86.475,86.401,86.438,979199994.0
2006-03-08 23:35:00,86.456,86.485,86.405,86.483,957799994.0
2006-03-08 23:40:00,86.483,86.493,86.451,86.46,1106699993.0
2006-03-08 23:45:00,86.473,86.484,86.443,86.444,814800000.0
2006-03-08 23:50:00,86.435,86.48,86.425,86.48,706400003.0
2006-03-08 23:55:00,86.485,86.504,86.443,86.489,969300006.0
2006-03-09 00:00:00,86.486,86.545,86.471,86.517,1129800005.0
2006-03-09 00:05:00,86.502,86.53,86.386,86.42,912399998.0
2006-03-09 00:10:00,86.411,86.459,86.362,86.404,867599999.0
2006-03-09 00:15:00,86.39,86.418,86.366,86.374,1172600003.0
2006-03-09 00:20:00,86.366,86.44,86.355,86.369,1202399997.0
2006-03-09 00:25:00,86.379,86.422,86.359,86.395,1103800000.0
2006-03-09 00:30:00,86.384,86.464,86.352,86.394,939600007.0
2006-03-09 00:35:00,86.39,86.428,86.388,86.416,1126700002.0
2006-03-09 00:40:00,86.394,86.429,86.369,86.395,1062599997.0
2006-03-09 00:45:00,86.413,86.477,86.382,86.477,745300002.0
2006-03-09 00:50:00,86.483,86.507,86.447,86.456,879799999.0
2006-03-09 00:55:00,86.45,86.485,86.426,86.445,991800003.0
2006-03-09 01:00:00,86.462,86.487,86.447,86.447,928100001.0
2006-03-09 01:05:00,86.455,86.47,86.435,86.451,965999989.0
2006-03-09 01:10:00,86.439,86.47,86.415,86.465,962300001.0
2006-03-09 01:15:00,86.44,86.475,86.435,86.468,959800005.0
2006-03-09 01:20:00,86.453,86.461,86.372,86.372,885299994.0
2006-03-09 01:25:00,86.395,86.422,86.37,86.397,1036300000.0
2006-03-09 01:30:00,86.416,86.423,86.369,86.423,798699999.0
2006-03-09 01:35:00,86.412,86.43,86.369,86.389,856399998.0
2006-03-09 01:40:00,86.377,86.427,86.355,86.362,740399992.0
2006-03-09 01:45:00,86.376,86.434,86.372,86.405,961700001.0
2006-03-09 01:50:00,86.415,86.425,86.385,86.425,879599997.0
2006-03-09 01:55:00,86.435,86.456,86.411,86.437,909499988.0
2006-03-09 02:00:00,86.442,86.462,86.412,86.44,1136699999.0
2006-03-09 02:05:00,86.458,86.463,86.402,86.42,907799997.0
2006-03-09 02:10:00,86.399,86.427,86.358,86.375,1077499991.0
2006-03-09 02:15:00,86.374,86.417,86.345,86.379,946300000.0
2006-03-09 02:20:00,86.403,86.442,86.362,86.369,854900001.0
2006-03-09 02:25:00,86.343,86.405,86.31,86.335,939199991.0
2006-03-09 02:30:00,86.342,86.51,86.337,86.454,1092099998.0
2006-03-09 02:35:00,86.442,86.471,86.4,86.424,1074099998.0
2006-03-09 02:40:00,86.435,86.484,86.415,86.454,881299997.0
2006-03-09 02:45:00,86.443,86.474,86.41,86.466,870000003.0
2006-03-09 02:50:00,86.468,86.503,86.438,86.478,937599997.0
2006-03-09 02:55:00,86.473,86.507,86.428,86.432,929499990.0
2006-03-09 03:00:00,86.426,86.46,86.417,86.443,811400001.0
2006-03-09 03:05:00,86.442,86.458,86.411,86.434,1046599997.0
2006-03-09 03:10:00,86.43,86.444,86.383,86.395,1047999985.0
2006-03-09 03:15:00,86.394,86.428,86.384,86.41,919299993.0
2006-03-09 03:20:00,86.408,86.422,86.382,86.398,987599996.0
2006-03-09 03:25:00,86.393,86.455,86.36,86.364,1053299995.0
2006-03-09 03:30:00,86.392,86.397,86.341,86.37,804400000.0
2006-03-09 03:35:00,86.366,86.411,86.339,86.411,867000003.0
2006-03-09 03:40:00,86.402,86.423,86.363,86.405,963699996.0
2006-03-09 03:45:00,86.408,86.439,86.387,86.439,850200001.0
2006-03-09 03:50:00,86.426,86.438,86.377,86.408,842999996.0
2006-03-09 03:55:00,86.429,86.492,86.407,86.492,994799996.0
2006-03-09 04:00:00,86.495,86.522,86.466,86.506,884199998.0
2006-03-09 04:05:00,86.532,86.552,86.507,86.529,824400003.0
2006-03-09 04:10:00,86.53,86.541,86.492,86.525,777900000.0
2006-03-09 04:15:00,86.521,86.552,86.502,86.503,932899999.0
2006-03-09 04:20:00,86.519,86.568,86.506,86.535,443199999.0
2006-03-09 04:25:00,86.526,86.559,86.515,86.549,824799998.0
2006-03-09 04:30:00,86.553,86.568,86.519,86.549,972799998.0
2006-03-09 04:35:00,86.524,86.548,86.485,86.492,700600002.0
2006-03-09 04:40:00,86.506,86.526,86.475,86.51,877999994.0
2006-03-09 04:45:00,86.514,86.53,86.463,86.483,852099993.0
2006-03-09 04:50:00,86.468,86.496,86.443,86.489,1331699996.0
2006-03-09 04:55:00,86.485,86.527,86.47,86.5,809499991.0
2006-03-09 05:00:00,86.528,86.541,86.505,86.52,806399995.0
2006-03-09 05:05:00,86.521,86.56,86.505,86.552,977300010.0
2006-03-09 05:10:00,86.522,86.546,86.47,86.494,881699990.0
2006-03-09 05:15:00,86.502,86.519,86.465,86.481,1165800004.0
2006-03-09 05:20:00,86.485,86.495,86.412,86.42,1003399993.0
2006-03-09 05:25:00,86.432,86.454,86.393,86.425,1069599996.0
2006-03-09 05:30:00,86.447,86.478,86.417,86.466,1091899995.0
2006-03-09 05:35:00,86.477,86.498,86.454,86.482,1020999999.0
2006-03-09 05:40:00,86.474,86.514,86.474,86.505,848199998.0
2006-03-09 05:45:00,86.494,86.548,86.494,86.513,992999990.0
2006-03-09 05:50:00,86.533,86.55,86.493,86.493,1075300000.0
2006-03-09 05:55:00,86.48,86.53,86.478,86.491,740199998.0
2006-03-09 06:00:00,86.508,86.537,86.471,86.5,953399997.0
2006-03-09 06:05:00,86.493,86.508,86.433,86.443,887800001.0
2006-03-09 06:10:00,86.46,86.464,86.407,86.436,760900000.0
2006-03-09 06:15:00,86.432,86.508,86.428,86.488,851300006.0
2006-03-09 06:20:00,86.483,86.514,86.44,86.441,966700002.0
2006-03-09 06:25:00,86.453,86.499,86.443,86.49,730899998.0
2006-03-09 06:30:00,86.481,86.494,86.435,86.467,872200006.0
2006-03-09 06:35:00,86.477,86.49,86.442,86.465,1081300002.0
2006-03-09 06:40:00,86.46,86.536,86.449,86.483,902899999.0
2006-03-09 06:45:00,86.492,86.526,86.474,86.501,900999992.0
2006-03-09 06:50:00,86.496,86.614,86.494,86.551,1043199996.0
2006-03-09 06:55:00,86.547,86.592,86.517,86.563,985199999.0
2006-03-09 07:00:00,86.547,86.595,86.522,86.582,915199992.0
2006-03-09 07:05:00,86.564,86.601,86.542,86.574,1056900004.0
2006-03-09 07:10:00,86.572,86.585,86.518,86.529,1067099999.0
2006-03-09 07:15:00,86.513,86.592,86.451,86.54,1092500009.0
2006-03-09 07:20:00,86.542,86.568,86.49,86.528,930900000.0
2006-03-09 07:25:00,86.522,86.522,86.457,86.472,980199998.0
2006-03-09 07:30:00,86.495,86.534,86.47,86.477,725799994.0
2006-03-09 07:35:00,86.494,86.635,86.465,86.598,1141000006.0
2006-03-09 07:40:00,86.571,86.676,86.568,86.6,831600001.0
2006-03-09 07:45:00,86.583,86.787,86.569,86.757,989300001.0
2006-03-09 07:50:00,86.776,86.836,86.735,86.782,1036999998.0
2006-03-09 07:55:00,86.772,86.832,86.723,86.816,1011599997.0
2006-03-09 08:00:00,86.83,86.844,86.748,86.768,963100001.0
2006-03-09 08:05:00,86.748,86.769,86.684,86.726,1011299993.0
2006-03-09 08:10:00,86.712,86.764,86.702,86.722,1079599991.0
2006-03-09 08:15:00,86.696,86.726,86.653,86.653,869500000.0
2006-03-09 08:20:00,86.645,86.65,86.46,86.538,951799989.0
2006-03-09 08:25:00,86.519,86.551,86.425,86.491,828499996.0
2006-03-09 08:30:00,86.489,86.552,86.482,86.502,1098500000.0
2006-03-09 08:35:00,86.511,86.511,86.41,86.446,723400002.0
2006-03-09 08:40:00,86.42,86.485,86.414,86.483,922899996.0
2006-03-09 08:45:00,86.491,86.599,86.468,86.58,826799992.0
2006-03-09 08:50:00,86.572,86.621,86.557,86.594,1067199993.0
2006-03-09 08:55:00,86.615,86.649,86.563,86.578,942099995.0
2006-03-09 09:00:00,86.585,86.601,86.557,86.579,1142199992.0
2006-03-09 09:05:00,86.587,86.616,86.521,86.578,845499997.0
2006-03-09 09:10:00,86.57,86.619,86.531,86.587,732100002.0
2006-03-09 09:15:00,86.607,86.653,86.571,86.639,887100002.0
2006-03-09 09:20:00,86.652,86.692,86.633,86.671,974100002.0
2006-03-09 09:25:00,86.688,86.741,86.664,86.695,965100003.0
2006-03-09 09:30:00,86.703,86.731,86.652,86.66,803299991.0
2006-03-09 09:35:00,86.646,86.689,86.627,86.651,818099994.0
2006-03-09 09:40:00,86.663,86.684,86.631,86.666,968199993.0
2006-03-09 09:45:00,86.659,86.66,86.588,86.612,1139599994.0
2006-03-09 09:50:00,86.618,86.676,86.615,86.638,1066599997.0
2006-03-09 09:55:00,86.615,86.66,86.597,86.643,1043599997.0
2006-03-09 10:00:00,86.648,86.685,86.64,86.658,848699992.0
2006-03-09 10:05:00,86.635,86.635,86.568,86.595,1039800002.0
2006-03-09 10:10:00,86.601,86.609,86.541,86.55,816499997.0
2006-03-09 10:15:00,86.553,86.58,86.518,86.528,762600001.0
2006-03-09 10:20:00,86.527,86.54,86.449,86.46,900399998.0
2006-03-09 10:25:00,86.464,86.491,86.363,86.369,1061299997.0
2006-03-09 10:30:00,86.37,86.398,86.349,86.378,1002200003.0
2006-03-09 10:35:00,86.365,86.406,86.334,86.386,996699993.0
2006-03-09 10:40:00,86.377,86.404,86.357,86.376,1267899989.0
2006-03-09 10:45:00,86.391,86.391,86.32,86.372,917499989.0
2006-03-09 10:50:00,86.37,86.4,86.318,86.355,1018099995.0
2006-03-09 10:55:00,86.352,86.454,86.322,86.454,1215499993.0
2006-03-09 11:00:00,86.462,86.482,86.405,86.455,971400001.0
2006-03-09 11:05:00,86.434,86.45,86.382,86.398,1075400005.0
2006-03-09 11:10:00,86.393,86.473,86.387,86.387,1094099993.0
2006-03-09 11:15:00,86.384,86.436,86.377,86.414,813099994.0
2006-03-09 11:20:00,86.415,86.439,86.389,86.405,1024399994.0
2006-03-09 11:25:00,86.405,86.418,86.38,86.392,957299990.0
2006-03-09 11:30:00,86.382,86.444,86.366,86.42,978099998.0
2006-03-09 11:35:00,86.41,86.424,86.364,86.402,1131499988.0
2006-03-09 11:40:00,86.357,86.412,86.357,86.36,1015999994.0
2006-03-09 11:45:00,86.376,86.418,86.353,86.392,1088699993.0
2006-03-09 11:50:00,86.393,86.406,86.358,86.372,1282699991.0
2006-03-09 11:55:00,86.383,86.384,86.349,86.349,814500002.0
2006-03-09 12:00:00,86.342,86.374,86.33,86.348,702599998.0
2006-03-09 12:05:00,86.336,86.39,86.329,86.374,818600000.0
2006-03-09 12:10:00,86.371,86.399,86.341,86.341,980199992.0
2006-03-09 12:15:00,86.352,86.375,86.262,86.279,874999998.0
2006-03-09 12:20:00,86.293,86.306,86.253,86.306,999399999.0
2006-03-09 12:25:00,86.297,86.358,86.284,86.303,1140199992.0
2006-03-09 12:30:00,86.3,86.329,86.24,86.293,1107399991.0
2006-03-09 12:35:00,86.295,86.346,86.278,86.286,962099996.0
2006-03-09 12:40:00,86.276,86.328,86.263,86.281,1005500011.0
2006-03-09 12:45:00,86.317,86.37,86.29,86.362,948899996.0
2006-03-09 12:50:00,86.367,86.39,86.322,86.345,901200001.0
2006-03-09 12:55:00,86.358,86.371,86.316,86.361,795099998.0
2006-03-09 13:00:00,86.354,86.354,86.225,86.286,816000010.0
2006-03-09 13:05:00,86.315,86.32,86.282,86.295,1147899999.0
2006-03-09 13:10:00,86.314,86.314,86.275,86.285,783500003.0
2006-03-09 13:15:00,86.31,86.354,86.298,86.34,956800005.0
2006-03-09 13:20:00,86.341,86.366,86.327,86.364,926600003.0
2006-03-09 13:25:00,86.347,86.378,86.317,86.328,987999991.0
2006-03-09 13:30:00,86.316,86.35,86.314,86.329,959899997.0
2006-03-09 13:35:00,86.329,86.39,86.319,86.356,1131799994.0
2006-03-09 13:40:00,86.37,86.403,86.319,86.344,987799998.0
2006-03-09 13:45:00,86.324,86.343,86.29,86.309,935100004.0
2006-03-09 13:50:00,86.309,86.318,86.269,86.278,1044799994.0
2006-03-09 13:55:00,86.278,86.316,86.278,86.294,974799997.0
2006-03-09 14:00:00,86.302,86.356,86.293,86.356,891900001.0
2006-03-09 14:05:00,86.355,86.362,86.325,86.336,875599996.0
2006-03-09 14:10:00,86.33,86.351,86.318,86.336,856499994.0
2006-03-09 14:15:00,86.319,86.346,86.27,86.289,1042299997.0
2006-03-09 14:20:00,86.296,86.315,86.279,86.31,872000003.0
2006-03-09 14:25:00,86.297,86.325,86.283,86.3,954500003.0
2006-03-09 14:30:00,86.292,86.326,86.288,86.307,718300001.0
2006-03-09 14:35:00,86.309,86.354,86.297,86.342,967399998.0
2006-03-09 14:40:00,86.327,86.362,86.277,86.337,705500003.0
2006-03-09 14:45:00,86.343,86.343,86.277,86.286,860099999.0
2006-03-09 14:50:00,86.31,86.432,86.297,86.427,921899999.0
2006-03-09 14:55:00,86.421,86.495,86.405,86.495,846799996.0
2006-03-09 15:00:00,86.468,86.522,86.453,86.453,872099999.0
2006-03-09 15:05:00,86.468,86.494,86.41,86.456,1086900008.0
2006-03-09 15:10:00,86.445,86.494,86.424,86.452,689700003.0
2006-03-09 15:15:00,86.447,86.538,86.443,86.537,1074299988.0
2006-03-09 15:20:00,86.532,86.563,86.502,86.524,918799995.0
2006-03-09 15:25:00,86.541,86.557,86.515,86.555,1062899996.0
2006-03-09 15:30:00,86.529,86.55,86.456,86.525,1099899994.0
2006-03-09 15:35:00,86.501,86.535,86.472,86.522,916199998.0
2006-03-09 15:40:00,86.527,86.548,86.463,86.48,1202599997.0
2006-03-09 15:45:00,86.51,86.57,86.486,86.544,972599996.0
2006-03-09 15:50:00,86.546,86.564,86.486,86.488,1002199997.0
2006-03-09 15:55:00,86.474,86.528,86.444,86.471,833499995.0
2006-03-09 16:00:00,86.483,86.527,86.462,86.498,1107799995.0
2006-03-09 16:05:00,86.526,86.554,86.47,86.537,958399998.0
2006-03-09 16:10:00,86.542,86.559,86.475,86.509,806199998.0
2006-03-09 16:15:00,86.525,86.586,86.511,86.523,904700008.0
2006-03-09 16:20:00,86.527,86.57,86.511,86.57,992800008.0
2006-03-09 16:25:00,86.565,86.615,86.56,86.582,1095299987.0
2006-03-09 16:30:00,86.573,86.596,86.502,86.517,959500001.0
2006-03-09 16:35:00,86.527,86.543,86.503,86.504,1001299991.0
2006-03-09 16:40:00,86.519,86.555,86.501,86.545,770300000.0
2006-03-09 16:45:00,86.547,86.57,86.526,86.526,825199995.0
2006-03-09 16:50:00,86.543,86.56,86.509,86.542,842099999.0
2006-03-09 16:55:00,86.522,86.556,86.467,86.48,931500003.0
2006-03-09 17:00:00,86.505,86.537,86.481,86.509,931599995.0
2006-03-09 17:05:00,86.515,86.54,86.425,86.45,611299996.0
2006-03-09 17:10:00,86.467,86.515,86.45,86.5,806100001.0
2006-03-09 17:15:00,86.517,86.517,86.475,86.501,899900004.0
2006-03-09 17:20:00,86.49,86.557,86.476,86.479,1012499998.0
2006-03-09 17:25:00,86.471,86.529,86.471,86.529,920600002.0
2006-03-09 17:30:00,86.52,86.542,86.493,86.533,1048999998.0
2006-03-09 17:35:00,86.532,86.543,86.481,86.519,897699997.0
2006-03-09 17:40:00,86.528,86.528,86.431,86.47,900599997.0
2006-03-09 17:45:00,86.46,86.48,86.439,86.471,866299994.0
2006-03-09 17:50:00,86.473,86.501,86.458,86.47,893299999.0
2006-03-09 17:55:00,86.49,86.518,86.442,86.466,1031000000.0
2006-03-09 18:00:00,86.425,86.79,86.425,86.484,6592399998.0
2006-03-09 18:05:00,86.485,86.523,86.46,86.5,9803099980.0
2006-03-09 18:10:00,86.53,86.563,86.484,86.551,6694499986.0
2006-03-09 18:15:00,86.563,86.648,86.552,86.606,7713299988.0
2006-03-09 18:20:00,86.629,86.68,86.589,86.627,8578199981.0
2006-03-09 18:25:00,86.65,86.698,86.61,86.698,7258600020.0
2006-03-09 18:30:00,86.67,86.703,86.659,86.693,7145099964.0
2006-03-09 18:35:00,86.676,86.709,86.631,86.646,5172400007.0
2006-03-09 18:40:00,86.663,86.74,86.646,86.726,4856899992.0
2006-03-09 18:45:00,86.734,86.742,86.687,86.725,3780499998.0
2006-03-09 18:50:00,86.734,86.748,86.671,86.712,3707699983.0
2006-03-09 18:55:00,86.696,86.72,86.664,86.705,3888600005.0
2006-03-09 19:00:00,86.705,86.738,86.685,86.713,2539499988.0
2006-03-09 19:05:00,86.711,86.729,86.618,86.629,3309000005.0
2006-03-09 19:10:00,86.612,86.66,86.609,86.635,2118199992.0
2006-03-09 19:15:00,86.63,86.666,86.586,86.61,2992199999.0
2006-03-09 19:20:00,86.616,86.642,86.536,86.6,3187999993.0
2006-03-09 19:25:00,86.595,86.625,86.563,86.584,4547799975.0
2006-03-09 19:30:00,86.587,86.623,86.558,86.622,3638699986.0
2006-03-09 19:35:00,86.638,86.756,86.631,86.726,3536599999.0
2006-03-09 19:40:00,86.727,86.755,86.665,86.665,2992400015.0
2006-03-09 19:45:00,86.682,86.731,86.664,86.698,2710099983.0
2006-03-09 19:50:00,86.717,86.769,86.704,86.734,2688399995.0
2006-03-09 19:55:00,86.72,86.759,86.691,86.725,2782100010.0
2006-03-09 20:00:00,86.729,86.852,86.714,86.807,2246399999.0
2006-03-09 20:05:00,86.77,86.807,86.687,86.779,3092799987.0
2006-03-09 20:10:00,86.788,86.817,86.762,86.793,3923600001.0
2006-03-09 20:15:00,86.787,86.845,86.773,86.801,2244999992.0
2006-03-09 20:20:00,86.802,86.864,86.802,86.84,3112400004.0
2006-03-09 20:25:00,86.831,86.842,86.762,86.803,4104599989.0
2006-03-09 20:30:00,86.825,86.873,86.808,86.837,5267699997.0
2006-03-09 20:35:00,86.849,86.866,86.8,86.802,2975699998.0
2006-03-09 20:40:00,86.794,86.815,86.739,86.789,5403399983.0
2006-03-09 20:45:00,86.796,86.81,86.704,86.704,3629399992.0
2006-03-09 20:50:00,86.699,86.733,86.671,86.725,3410899998.0
2006-03-09 20:55:00,86.702,86.721,86.661,86.686,5341699985.0
2006-03-09 21:00:00,86.693,86.762,86.667,86.743,3517299985.0
2006-03-09 21:05:00,86.738,86.758,86.705,86.743,3329600000.0
2006-03-09 21:10:00,86.744,86.766,86.711,86.716,2693500002.0
2006-03-09 21:15:00,86.728,86.746,86.689,86.693,4378100004.0
2006-03-09 21:20:00,86.706,86.708,86.659,86.673,4956800001.0
2006-03-09 21:25:00,86.69,86.711,86.667,86.703,3007899985.0
2006-03-09 21:30:00,86.679,86.709,86.663,86.702,1701599999.0
2006-03-09 21:35:00,86.689,86.708,86.66,86.663,2109299995.0
2006-03-09 21:40:00,86.649,86.715,86.649,86.715,2329400000.0
2006-03-09 21:45:00,86.712,86.716,86.664,86.698,1941999995.0
2006-03-09 21:50:00,86.703,86.751,86.686,86.748,1727800003.0
2006-03-09 21:55:00,86.734,86.782,86.723,86.775,1442599996.0
2006-03-09 22:00:00,86.767,86.767,86.664,86.7,3046599995.0
2006-03-09 22:05:00,86.703,86.741,86.684,86.703,1089700003.0
2006-03-09 22:10:00,86.735,86.748,86.662,86.662,1729599992.0
2006-03-09 22:15:00,86.666,86.701,86.657,86.684,1715099992.0
2006-03-09 22:20:00,86.685,86.714,86.672,86.688,1745699999.0
2006-03-09 22:25:00,86.685,86.697,86.632,86.652,1711799996.0
2006-03-09 22:30:00,86.663,86.704,86.642,86.656,2217399990.0
2006-03-09 22:35:00,86.667,86.7,86.647,86.672,1286900000.0
2006-03-09 22:40:00,86.67,86.735,86.666,86.7,1592400003.0
2006-03-09 22:45:00,86.723,86.749,86.683,86.742,1730299999.0
2006-03-09 22:50:00,86.737,86.754,86.696,86.728,1690299997.0
2006-03-09 22:55:00,86.731,86.768,86.676,86.708,1552099997.0
2006-03-09 23:00:00,86.749,86.768,86.695,86.732,1076999995.0
2006-03-09 23:05:00,86.743,86.772,86.717,86.745,890000003.0
2006-03-09 23:10:00,86.78,86.785,86.708,86.711,958899991.0
2006-03-09 23:15:00,86.728,86.762,86.701,86.748,991699992.0
2006-03-09 23:20:00,86.734,86.748,86.691,86.738,906899997.0
2006-03-09 23:25:00,86.728,86.748,86.704,86.712,841799993.0
2006-03-09 23:30:00,86.725,86.756,86.696,86.721,811700000.0
2006-03-09 23:35:00,86.724,86.762,86.656,86.71,942499999.0
2006-03-09 23:40:00,86.717,86.756,86.717,86.73,1142199998.0
2006-03-09 23:45:00,86.725,86.764,86.719,86.755,944399995.0
2006-03-09 23:50:00,86.735,86.761,86.706,86.73,663099996.0
2006-03-09 23:55:00,86.738,86.76,86.72,86.72,996299996.0
2006-03-10 00:00:00,86.754,86.766,86.699,86.715,1033199995.0
2006-03-10 00:05:00,86.708,86.73,86.649,86.667,836700001.0
2006-03-10 00:10:00,86.656,86.718,86.638,86.638,997699996.0
2006-03-10 00:15:00,86.625,86.679,86.595,86.611,1061999996.0
2006-03-10 00:20:00,86.615,86.667,86.604,86.629,982699995.0
2006-03-10 00:25:00,86.632,86.683,86.608,86.656,1202000002.0
2006-03-10 00:30:00,86.667,86.691,86.63,86.668,881999995.0
2006-03-10 00:35:00,86.691,86.694,86.649,86.67,946500003.0
2006-03-10 00:40:00,86.667,86.738,86.667,86.712,1008299993.0
2006-03-10 00:45:00,86.738,86.742,86.68,86.699,764200000.0
2006-03-10 00:50:00,86.715,86.718,86.674,86.703,945099996.0
2006-03-10 00:55:00,86.684,86.703,86.658,86.675,801200004.0
2006-03-10 01:00:00,86.697,86.703,86.653,86.695,895099992.0
2006-03-10 01:05:00,86.678,86.718,86.666,86.695,1044000002.0
2006-03-10 01:10:00,86.688,86.702,86.668,86.701,991299994.0
2006-03-10 01:15:00,86.7,86.725,86.682,86.715,1021999997.0
2006-03-10 01:20:00,86.711,86.72,86.682,86.689,877800007.0
2006-03-10 01:25:00,86.708,86.757,86.708,86.739,1006799996.0
2006-03-10 01:30:00,86.733,86.772,86.703,86.768,949600001.0
2006-03-10 01:35:00,86.767,86.767,86.673,86.703,926000000.0
2006-03-10 01:40:00,86.732,86.738,86.698,86.72,836299996.0
2006-03-10 01:45:00,86.725,86.739,86.693,86.715,1150200007.0
2006-03-10 01:50:00,86.697,86.737,86.687,86.694,950300002.0
2006-03-10 01:55:00,86.713,86.721,86.683,86.691,1005500000.0
2006-03-10 02:00:00,86.72,86.747,86.7,86.721,975400002.0
2006-03-10 02:05:00,86.752,86.765,86.679,86.689,996299998.0
2006-03-10 02:10:00,86.673,86.745,86.657,86.689,893400002.0
2006-03-10 02:15:00,86.675,86.715,86.644,86.692,1091899995.0
2006-03-10 02:20:00,86.694,86.732,86.642,86.653,878599998.0
2006-03-10 02:25:00,86.647,86.773,86.647,86.759,960899996.0
2006-03-10 02:30:00,86.763,86.829,86.734,86.808,977800000.0
2006-03-10 02:35:00,86.774,86.854,86.762,86.828,921100002.0
2006-03-10 02:40:00,86.85,86.918,86.845,86.908,964400002.0
2006-03-10 02:45:00,86.905,86.913,86.863,86.894,833899995.0
2006-03-10 02:50:00,86.874,86.942,86.87,86.91,891600006.0
2006-03-10 02:55:00,86.918,86.952,86.887,86.916,1063799998.0
2006-03-10 03:00:00,86.912,87.042,86.903,87.016,1105499995.0
2006-03-10 03:05:00,86.993,87.014,86.965,87.002,1014700006.0
2006-03-10 03:10:00,86.987,87.003,86.945,86.95,873499995.0
2006-03-10 03:15:00,86.955,86.976,86.849,86.872,999199996.0
2006-03-10 03:20:00,86.906,86.928,86.841,86.841,850800000.0
2006-03-10 03:25:00,86.862,86.875,86.812,86.859,1042900007.0
2006-03-10 03:30:00,86.857,86.878,86.809,86.843,1073599998.0
2006-03-10 03:35:00,86.846,86.881,86.817,86.861,858199995.0
2006-03-10 03:40:00,86.884,86.898,86.838,86.876,1044500005.0
2006-03-10 03:45:00,86.896,86.918,86.867,86.917,1076999998.0
2006-03-10 03:50:00,86.889,86.968,86.866,86.934,706300000.0
2006-03-10 03:55:00,86.941,86.984,86.899,86.968,1064400002.0
2006-03-10 04:00:00,86.982,87.007,86.941,86.973,1000900000.0
2006-03-10 04:05:00,86.976,86.99,86.931,86.972,796900001.0
2006-03-10 04:10:00,86.975,86.99,86.938,86.95,809099995.0
2006-03-10 04:15:00,86.942,86.996,86.924,86.992,1088799995.0
2006-03-10 04:20:00,86.984,87.01,86.936,86.972,873499998.0
2006-03-10 04:25:00,86.959,87.013,86.941,87.0,882699990.0
2006-03-10 04:30:00,86.993,87.026,86.972,86.99,1050500004.0
2006-03-10 04:35:00,86.993,87.007,86.958,86.985,801300006.0
2006-03-10 04:40:00,86.982,87.005,86.962,86.973,1053599998.0
2006-03-10 04:45:00,86.973,87.013,86.955,86.988,1179399999.0
2006-03-10 04:50:00,86.968,87.021,86.968,86.995,1261799997.0
2006-03-10 04:55:00,86.978,87.045,86.978,87.02,702100003.0
2006-03-10 05:00:00,87.038,87.038,86.938,86.977,857499997.0
2006-03-10 05:05:00,86.97,86.976,86.922,86.972,770400004.0
2006-03-10 05:10:00,86.971,87.012,86.947,86.988,914499995.0
2006-03-10 05:15:00,87.001,87.022,86.97,86.979,982100005.0
2006-03-10 05:20:00,86.986,87.012,86.958,86.992,937199999.0
2006-03-10 05:25:00,86.975,87.02,86.969,87.002,881699996.0
2006-03-10 05:30:00,87.026,87.049,86.998,87.015,815399994.0
2006-03-10 05:35:00,87.013,87.045,86.997,87.026,1045900005.0
2006-03-10 05:40:00,87.011,87.056,87.011,87.037,743200004.0
2006-03-10 05:45:00,87.032,87.059,87.005,87.048,751699996.0
2006-03-10 05:50:00,87.064,87.075,87.015,87.026,897700004.0
2006-03-10 05:55:00,87.04,87.056,87.004,87.004,801399996.0
2006-03-10 06:00:00,87.003,87.058,87.002,87.047,881399988.0
2006-03-10 06:05:00,87.053,87.058,87.015,87.039,684500004.0
2006-03-10 06:10:00,87.048,87.068,87.027,87.051,849800000.0
2006-03-10 06:15:00,87.055,87.105,87.035,87.07,774699996.0
2006-03-10 06:20:00,87.079,87.104,87.024,87.039,1100300001.0
2006-03-10 06:25:00,87.069,87.096,87.031,87.083,867300005.0
2006-03-10 06:30:00,87.074,87.105,87.041,87.048,899999992.0
2006-03-10 06:35:00,87.065,87.124,87.04,87.071,783600005.0
2006-03-10 06:40:00,87.085,87.112,87.049,87.088,1019299995.0
2006-03-10 06:45:00,87.112,87.13,87.053,87.09,834399999.0
2006-03-10 06:50:00,87.083,87.159,87.083,87.148,853800002.0
2006-03-10 06:55:00,87.121,87.138,87.069,87.078,786300000.0
2006-03-10 07:00:00,87.078,87.113,87.072,87.095,858200001.0
2006-03-10 07:05:00,87.073,87.124,87.066,87.106,900900001.0
2006-03-10 07:10:00,87.089,87.105,87.063,87.099,987599996.0
2006-03-10 07:15:00,87.067,87.098,87.032,87.087,963599996.0
2006-03-10 07:20:00,87.083,87.085,87.034,87.066,922400002.0
2006-03-10 07:25:00,87.072,87.081,86.996,87.028,1140200015.0
2006-03-10 07:30:00,87.027,87.045,86.981,86.994,930699994.0
2006-03-10 07:35:00,86.98,87.033,86.969,86.986,897700005.0
2006-03-10 07:40:00,86.974,87.01,86.935,86.964,1092600003.0
2006-03-10 07:45:00,86.944,86.968,86.896,86.942,929000000.0
2006-03-10 07:50:00,86.932,86.951,86.843,86.868,768299996.0
2006-03-10 07:55:00,86.878,86.946,86.865,86.932,916799994.0
2006-03-10 08:00:00,86.958,87.01,86.95,86.995,771800003.0
2006-03-10 08:05:00,86.978,87.025,86.962,87.007,921399999.0
2006-03-10 08:10:00,87.011,87.023,86.978,87.007,913899995.0
2006-03-10 08:15:00,87.001,87.09,86.99,87.075,998800001.0
2006-03-10 08:20:00,87.067,87.095,87.03,87.081,970199998.0
2006-03-10 08:25:00,87.085,87.102,87.057,87.073,873799999.0
2006-03-10 08:30:00,87.087,87.101,87.049,87.07,1055100005.0
2006-03-10 08:35:00,87.057,87.098,87.036,87.055,777599998.0
2006-03-10 08:40:00,87.053,87.133,87.039,87.071,831300005.0
2006-03-10 08:45:00,87.092,87.1,87.024,87.059,899700000.0
2006-03-10 08:50:00,87.061,87.075,87.004,87.026,979599999.0
2006-03-10 08:55:00,86.999,87.041,86.984,87.011,873299998.0
2006-03-10 09:00:00,87.024,87.061,87.006,87.026,1142399991.0
2006-03-10 09:05:00,87.043,87.068,86.958,87.018,901700000.0
2006-03-10 09:10:00,87.007,87.069,86.999,87.036,777199996.0
2006-03-10 09:15:00,87.056,87.129,87.045,87.082,1037499993.0
2006-03-10 09:20:00,87.095,87.105,87.032,87.047,807699990.0
2006-03-10 09:25:00,87.066,87.068,86.95,86.994,766599997.0
2006-03-10 09:30:00,86.992,87.009,86.9,86.916,717999997.0
2006-03-10 09:35:00,86.911,86.955,86.857,86.95,714300001.0
2006-03-10 09:40:00,86.913,86.953,86.878,86.934,810700000.0
2006-03-10 09:45:00,86.947,87.0,86.947,86.963,958299998.0
2006-03-10 09:50:00,86.973,87.003,86.942,87.003,869699991.0
2006-03-10 09:55:00,87.002,87.027,86.948,86.994,1096099999.0
2006-03-10 10:00:00,86.976,87.006,86.922,86.942,779099992.0
2006-03-10 10:05:00,86.928,86.978,86.927,86.971,1110399990.0
2006-03-10 10:10:00,86.966,87.015,86.957,87.012,915699996.0
2006-03-10 10:15:00,86.996,87.007,86.958,86.974,982299999.0
2006-03-10 10:20:00,86.971,86.983,86.922,86.922,855400000.0
2006-03-10 10:25:00,86.947,86.962,86.915,86.945,1048099998.0
2006-03-10 10:30:00,86.934,86.969,86.934,86.937,894799998.0
2006-03-10 10:35:00,86.958,86.987,86.909,86.913,940600002.0
2006-03-10 10:40:00,86.936,86.954,86.92,86.954,1321399992.0
2006-03-10 10:45:00,86.954,86.954,86.9,86.94,971700007.0
2006-03-10 10:50:00,86.942,86.942,86.89,86.913,953300000.0
2006-03-10 10:55:00,86.916,86.958,86.881,86.92,911400003.0
2006-03-10 11:00:00,86.928,86.952,86.865,86.917,1033299994.0
2006-03-10 11:05:00,86.911,86.98,86.911,86.975,882499997.0
2006-03-10 11:10:00,86.964,87.077,86.964,87.072,1014400006.0
2006-03-10 11:15:00,87.075,87.134,87.075,87.093,897699998.0
2006-03-10 11:20:00,87.11,87.135,87.021,87.035,897699991.0
2006-03-10 11:25:00,87.037,87.078,87.019,87.054,864999996.0
2006-03-10 11:30:00,87.038,87.063,87.013,87.038,886600002.0
2006-03-10 11:35:00,87.063,87.075,87.013,87.045,1044700003.0
2006-03-10 11:40:00,87.046,87.087,87.016,87.059,1093100000.0
2006-03-10 11:45:00,87.056,87.089,87.028,87.059,1046299999.0
2006-03-10 11:50:00,87.053,87.069,86.976,87.01,1032699998.0
2006-03-10 11:55:00,87.038,87.057,87.019,87.027,949900001.0
2006-03-10 12:00:00,87.021,87.052,87.001,87.025,833000002.0
2006-03-10 12:05:00,87.037,87.06,86.942,86.942,667900002.0
2006-03-10 12:10:00,86.948,86.976,86.925,86.953,928099991.0
2006-03-10 12:15:00,86.972,87.012,86.972,87.005,770899996.0
2006-03-10 12:20:00,86.984,87.011,86.958,86.973,1084200001.0
2006-03-10 12:25:00,86.976,87.013,86.961,86.983,1245199992.0
2006-03-10 12:30:00,86.957,86.984,86.895,86.897,1228500000.0
2006-03-10 12:35:00,86.907,86.921,86.856,86.873,906799998.0
2006-03-10 12:40:00,86.882,86.906,86.839,86.885,940100001.0
2006-03-10 12:45:00,86.902,86.947,86.859,86.942,813200000.0
2006-03-10 12:50:00,86.911,86.931,86.818,86.851,938499999.0
2006-03-10 12:55:00,86.858,86.883,86.836,86.868,719400006.0
2006-03-10 13:00:00,86.863,86.863,86.749,86.783,802299996.0
2006-03-10 13:05:00,86.804,86.839,86.785,86.808,932700002.0
2006-03-10 13:10:00,86.831,86.878,86.814,86.827,819100001.0
2006-03-10 13:15:00,86.826,86.873,86.808,86.84,926600001.0
2006-03-10 13:20:00,86.853,86.875,86.814,86.851,827199992.0
2006-03-10 13:25:00,86.868,86.888,86.854,86.874,967199997.0
2006-03-10 13:30:00,86.854,86.881,86.814,86.814,1101299994.0
2006-03-10 13:35:00,86.8,86.836,86.781,86.799,1070600000.0
2006-03-10 13:40:00,86.804,86.85,86.804,86.845,1306400003.0
2006-03-10 13:45:00,86.833,86.857,86.809,86.83,1102700006.0
2006-03-10 13:50:00,86.8,86.836,86.786,86.811,1016600009.0
2006-03-10 13:55:00,86.802,86.836,86.769,86.794,1011900002.0
2006-03-10 14:00:00,86.802,86.866,86.776,86.819,850799998.0
2006-03-10 14:05:00,86.829,86.848,86.808,86.82,977099999.0
2006-03-10 14:10:00,86.845,86.92,86.832,86.902,985800003.0
2006-03-10 14:15:00,86.92,86.935,86.865,86.879,954000001.0
2006-03-10 14:20:00,86.889,86.933,86.879,86.925,777600001.0
2006-03-10 14:25:00,86.934,86.964,86.886,86.923,813099999.0
2006-03-10 14:30:00,86.905,86.94,86.888,86.914,820600001.0
2006-03-10 14:35:00,86.917,86.937,86.891,86.895,790000001.0
2006-03-10 14:40:00,86.908,86.925,86.864,86.892,938800002.0
2006-03-10 14:45:00,86.887,86.913,86.868,86.872,855699997.0
2006-03-10 14:50:00,86.893,86.931,86.883,86.908,958199999.0
2006-03-10 14:55:00,86.89,86.927,86.882,86.927,820800005.0
2006-03-10 15:00:00,86.922,86.933,86.894,86.92,860799996.0
2006-03-10 15:05:00,86.934,86.962,86.872,86.913,1161700005.0
2006-03-10 15:10:00,86.944,86.987,86.919,86.971,996699995.0
2006-03-10 15:15:00,86.98,86.993,86.951,86.972,1106799995.0
2006-03-10 15:20:00,86.992,86.992,86.936,86.96,904699995.0
2006-03-10 15:25:00,86.974,87.005,86.946,86.98,1124599997.0
2006-03-10 15:30:00,86.97,87.042,86.924,86.977,789700000.0
2006-03-10 15:35:00,86.963,86.975,86.873,86.907,818499994.0
2006-03-10 15:40:00,86.918,86.996,86.812,86.955,1027899995.0
2006-03-10 15:45:00,86.979,87.019,86.948,86.997,1227000000.0
2006-03-10 15:50:00,87.008,87.057,86.991,87.037,923300000.0
2006-03-10 15:55:00,87.037,87.047,86.978,86.992,963999998.0
2006-03-10 16:00:00,86.986,87.102,86.986,87.049,884300002.0
2006-03-10 16:05:00,87.06,87.091,87.014,87.063,1131899995.0
2006-03-10 16:10:00,87.058,87.06,86.982,87.013,729999998.0
2006-03-10 16:15:00,87.045,87.068,86.957,86.991,962899998.0
2006-03-10 16:20:00,87.002,87.002,86.932,86.971,1212899995.0
2006-03-10 16:25:00,86.959,86.998,86.943,86.964,1008400004.0
2006-03-10 16:30:00,86.96,87.011,86.956,87.005,1090599998.0
2006-03-10 16:35:00,86.991,87.098,86.961,87.085,751399999.0
2006-03-10 16:40:00,87.076,87.12,87.041,87.047,818499999.0
2006-03-10 16:45:00,87.032,87.064,87.01,87.032,970700004.0
2006-03-10 16:50:00,87.041,87.065,86.954,86.954,825599997.0
2006-03-10 16:55:00,86.94,87.003,86.922,86.975,811099996.0
2006-03-10 17:00:00,86.976,87.007,86.933,86.946,1109600008.0
2006-03-10 17:05:00,86.945,86.95,86.884,86.893,1022000003.0
2006-03-10 17:10:00,86.932,86.94,86.885,86.894,894099993.0
2006-03-10 17:15:00,86.905,86.974,86.883,86.935,773399998.0
2006-03-10 17:20:00,86.925,86.925,86.868,86.877,936599995.0
2006-03-10 17:25:00,86.882,86.975,86.866,86.953,1058099997.0
2006-03-10 17:30:00,86.951,86.98,86.903,86.951,800600005.0
2006-03-10 17:35:00,86.943,86.995,86.939,86.97,734499999.0
2006-03-10 17:40:00,86.974,87.015,86.948,87.0,781600000.0
2006-03-10 17:45:00,87.008,87.039,86.991,87.018,851800002.0
2006-03-10 17:50:00,87.042,87.09,87.022,87.024,971800000.0
2006-03-10 17:55:00,87.043,87.076,86.98,86.984,863399996.0
2006-03-10 18:00:00,86.947,87.07,86.908,86.936,6821699987.0
2006-03-10 18:05:00,86.943,87.06,86.929,86.955,9114199958.0
2006-03-10 18:10:00,86.952,87.053,86.943,87.035,6863999974.0
2006-03-10 18:15:00,87.04,87.07,86.971,87.015,5168599988.0
2006-03-10 18:20:00,87.029,87.07,86.98,86.999,8459099990.0
2006-03-10 18:25:00,87.05,87.06,86.92,86.95,7166999996.0
2006-03-10 18:30:00,86.929,86.985,86.925,86.948,7097699979.0
2006-03-10 18:35:00,86.937,86.987,86.925,86.98,5102099978.0
2006-03-10 18:40:00,86.988,86.993,86.948,86.984,4291799994.0
2006-03-10 18:45:00,86.974,86.996,86.943,86.982,3888699994.0
2006-03-10 18:50:00,86.978,87.013,86.953,86.985,3982499994.0
2006-03-10 18:55:00,87.008,87.033,86.97,87.006,4041300003.0
2006-03-10 19:00:00,87.002,87.042,86.973,87.007,2831199988.0
2006-03-10 19:05:00,87.003,87.04,86.99,87.032,3623099999.0
2006-03-10 19:10:00,87.02,87.045,86.988,86.999,2189899982.0
2006-03-10 19:15:00,87.017,87.053,87.0,87.048,2522400007.0
2006-03-10 19:20:00,87.034,87.046,86.97,87.005,3171600000.0
2006-03-10 19:25:00,87.007,87.023,86.969,86.987,4557500007.0
2006-03-10 19:30:00,87.0,87.028,86.975,86.982,3438499986.0
2006-03-10 19:35:00,87.005,87.019,86.961,86.979,3473899999.0
2006-03-10 19:40:00,86.983,87.027,86.974,87.0,3051199991.0
2006-03-10 19:45:00,87.0,87.027,86.981,86.988,2481099992.0
2006-03-10 19:50:00,87.014,87.014,86.939,86.969,2673099991.0
2006-03-10 19:55:00,86.976,86.992,86.951,86.984,2847899993.0
2006-03-10 20:00:00,86.994,87.038,86.976,87.037,2477800003.0
2006-03-10 20:05:00,87.02,87.051,86.99,87.014,3358299988.0
2006-03-10 20:10:00,87.021,87.04,86.997,87.025,4027400004.0
2006-03-10 20:15:00,87.02,87.048,87.006,87.037,2426100006.0
2006-03-10 20:20:00,87.035,87.042,87.001,87.003,2886499989.0
2006-03-10 20:25:00,87.015,87.046,86.995,87.008,4484999988.0
2006-03-10 20:30:00,87.015,87.036,86.992,87.012,4372499990.0
2006-03-10 20:35:00,86.999,87.015,86.978,86.994,3180599992.0
2006-03-10 20:40:00,86.979,87.015,86.969,86.992,4963999994.0
2006-03-10 20:45:00,86.985,87.016,86.967,86.99,3358500008.0
2006-03-10 20:50:00,86.985,87.028,86.965,86.986,3452799999.0
2006-03-10 20:55:00,87.007,87.026,86.952,86.985,5151300000.0
2006-03-10 21:00:00,86.983,86.997,86.948,86.968,3401699991.0
2006-03-10 21:05:00,86.961,86.992,86.93,86.973,3082699992.0
2006-03-10 21:10:00,86.977,87.029,86.957,87.029,2618799993.0
2006-03-10 21:15:00,87.008,87.04,86.972,87.02,3970499992.0
2006-03-10 21:20:00,86.994,87.03,86.966,87.004,4165499992.0
2006-03-10 21:25:00,86.982,87.047,86.973,87.032,2699500001.0
2006-03-10 21:30:00,87.022,87.051,87.005,87.044,1926699989.0
2006-03-10 21:35:00,87.042,87.049,87.003,87.041,1900199993.0
2006-03-10 21:40:00,87.025,87.076,87.023,87.033,2248699988.0
2006-03-10 21:45:00,87.036,87.068,87.009,87.034,2016399988.0
2006-03-10 21:50:00,87.054,87.067,87.03,87.046,1564000006.0
2006-03-10 21:55:00,87.035,87.096,87.011,87.061,1160200001.0
2006-03-10 22:00:00,87.065,87.089,86.95,86.972,2947199992.0
2006-03-10 22:05:00,86.968,87.014,86.947,87.005,1061499995.0
2006-03-10 22:10:00,87.007,87.021,86.965,86.97,1703799994.0
2006-03-10 22:15:00,86.98,87.018,86.963,86.972,1546499989.0
2006-03-10 22:20:00,86.987,87.018,86.975,87.013,1578900008.0
2006-03-10 22:25:00,87.003,87.024,86.983,86.995,1602700001.0
2006-03-10 22:30:00,87.002,87.022,86.968,87.008,2392099999.0
2006-03-10 22:35:00,86.992,87.087,86.987,87.049,961099999.0
2006-03-10 22:40:00,87.038,87.077,87.008,87.032,1389799995.0
2006-03-10 22:45:00,87.009,87.039,86.984,87.027,1408199993.0
2006-03-10 22:50:00,87.005,87.046,86.97,87.01,1416699989.0
2006-03-10 22:55:00,86.991,87.046,86.952,86.996,1843099984.0
2006-03-10 23:00:00,87.017,87.03,86.923,86.965,1135999996.0
2006-03-10 23:05:00,86.959,86.983,86.93,86.948,859399998.0
2006-03-10 23:10:00,86.967,86.989,86.948,86.973,1113299993.0
2006-03-10 23:15:00,86.955,86.992,86.947,86.985,1188999989.0
2006-03-10 23:20:00,86.974,87.002,86.946,86.99,900399994.0
2006-03-10 23:25:00,86.976,87.01,86.96,86.982,993599994.0
2006-03-10 23:30:00,86.993,87.008,86.964,86.998,1025599997.0
2006-03-10 23:35:00,87.004,87.009,86.902,86.96,896799999.0
2006-03-10 23:40:00,86.971,87.003,86.932,86.958,1288599996.0
2006-03-10 23:45:00,86.974,87.04,86.956,87.021,952799989.0
2006-03-10 23:50:00,87.044,87.076,87.021,87.04,714900000.0
2006-03-10 23:55:00,87.062,87.07,87.024,87.042,1123599988.0
2006-03-13 00:00:00,87.009,87.029,86.642,86.66,894799998.0
2006-03-13 00:05:00,86.675,86.697,86.641,86.649,953499999.0
2006-03-13 00:10:00,86.63,86.649,86.575,86.609,959400002.0
2006-03-13 00:15:00,86.665,86.918,86.665,86.876,938200001.0
2006-03-13 00:20:00,86.865,86.908,86.865,86.874,1023899993.0
2006-03-13 00:25:00,86.89,86.893,86.837,86.857,864499997.0
2006-03-13 00:30:00,86.866,86.909,86.856,86.892,942000001.0
2006-03-13 00:35:00,86.891,86.903,86.862,86.899,866599995.0
2006-03-13 00:40:00,86.898,86.931,86.879,86.899,1086099995.0
2006-03-13 00:45:00,86.893,86.913,86.851,86.873,770099997.0
2006-03-13 00:50:00,86.874,86.887,86.833,86.859,938699999.0
2006-03-13 00:55:00,86.861,86.885,86.852,86.875,1065199996.0
2006-03-13 01:00:00,86.86,86.917,86.841,86.906,960799989.0
2006-03-13 01:05:00,86.894,86.977,86.892,86.977,1010199988.0
2006-03-13 01:10:00,86.976,87.005,86.938,86.983,1126800003.0
2006-03-13 01:15:00,86.989,87.007,86.95,86.991,905499999.0
2006-03-13 01:20:00,86.983,87.012,86.966,86.98,877200004.0
2006-03-13 01:25:00,87.001,87.009,86.957,87.003,931799994.0
2006-03-13 01:30:00,87.003,87.018,86.965,87.006,1171399990.0
2006-03-13 01:35:00,87.0,87.013,86.97,86.976,851999999.0
2006-03-13 01:40:00,86.997,87.03,86.944,87.024,920200002.0
2006-03-13 01:45:00,87.018,87.04,86.985,87.012,1009699998.0
2006-03-13 01:50:00,87.005,87.093,86.988,87.059,853200001.0
2006-03-13 01:55:00,87.088,87.113,87.063,87.074,966199998.0
2006-03-13 02:00:00,87.06,87.078,87.0,87.018,1029900000.0
2006-03-13 02:05:00,87.002,87.021,86.955,86.99,994899999.0
2006-03-13 02:10:00,86.974,86.996,86.96,86.973,875799996.0
2006-03-13 02:15:00,87.007,87.04,86.974,87.019,1189199997.0
2006-03-13 02:20:00,87.018,87.035,86.98,87.005,1033700005.0
2006-03-13 02:25:00,86.988,86.997,86.948,86.962,858799999.0
2006-03-13 02:30:00,86.986,87.005,86.968,86.983,992899996.0
2006-03-13 02:35:00,86.99,87.05,86.977,87.025,997900004.0
2006-03-13 02:40:00,87.022,87.091,87.017,87.038,898799991.0
2006-03-13 02:45:00,87.042,87.079,86.999,87.053,977200002.0
2006-03-13 02:50:00,87.062,87.087,87.035,87.079,910600005.0
2006-03-13 02:55:00,87.092,87.128,87.077,87.116,986999993.0
2006-03-13 03:00:00,87.108,87.153,87.089,87.128,681000000.0
2006-03-13 03:05:00,87.111,87.141,87.102,87.112,994999990.0
2006-03-13 03:10:00,87.106,87.123,87.071,87.093,901999992.0
2006-03-13 03:15:00,87.088,87.106,87.061,87.084,1137100004.0
2006-03-13 03:20:00,87.088,87.116,87.074,87.078,1016900004.0
2006-03-13 03:25:00,87.096,87.128,87.07,87.093,1224699994.0
2006-03-13 03:30:00,87.097,87.115,87.058,87.082,994000002.0
2006-03-13 03:35:00,87.078,87.108,87.025,87.051,1024100001.0
2006-03-13 03:40:00,87.054,87.072,86.986,87.005,974899995.0
2006-03-13 03:45:00,87.013,87.018,86.974,87.017,1033899986.0
2006-03-13 03:50:00,87.007,87.045,86.983,87.007,782799998.0
2006-03-13 03:55:00,87.019,87.051,87.0,87.046,924099994.0
2006-03-13 04:00:00,87.043,87.046,86.999,87.046,1043800004.0
2006-03-13 04:05:00,87.032,87.073,87.003,87.049,832099995.0
2006-03-13 04:10:00,87.053,87.087,87.031,87.072,942699995.0
2006-03-13 04:15:00,87.077,87.127,87.054,87.124,1198299989.0
2006-03-13 04:20:00,87.121,87.127,87.074,87.116,522799996.0
2006-03-13 04:25:00,87.113,87.113,87.073,87.081,898299997.0
2006-03-13 04:30:00,87.1,87.124,87.086,87.091,993900003.0
2006-03-13 04:35:00,87.105,87.14,87.103,87.118,842499995.0
2006-03-13 04:40:00,87.125,87.128,87.071,87.102,1066300003.0
2006-03-13 04:45:00,87.117,87.142,87.103,87.117,864800005.0
2006-03-13 04:50:00,87.102,87.145,87.1,87.125,1281999993.0
2006-03-13 04:55:00,87.117,87.166,87.117,87.155,925099986.0
2006-03-13 05:00:00,87.146,87.173,87.119,87.173,926999996.0
2006-03-13 05:05:00,87.169,87.169,87.117,87.143,1012299998.0
2006-03-13 05:10:00,87.127,87.166,87.114,87.142,1081599995.0
2006-03-13 05:15:00,87.163,87.172,87.131,87.162,926599997.0
2006-03-13 05:20:00,87.147,87.194,87.147,87.158,965899995.0
2006-03-13 05:25:00,87.172,87.214,87.156,87.18,992399996.0
2006-03-13 05:30:00,87.204,87.212,87.16,87.177,1018299999.0
2006-03-13 05:35:00,87.161,87.179,87.123,87.123,984199989.0
2006-03-13 05:40:00,87.121,87.17,87.113,87.149,850100009.0
2006-03-13 05:45:00,87.168,87.187,87.141,87.18,857599997.0
2006-03-13 05:50:00,87.176,87.191,87.145,87.172,815399993.0
2006-03-13 05:55:00,87.16,87.185,87.146,87.169,866200001.0
2006-03-13 06:00:00,87.17,87.183,87.14,87.163,948400004.0
2006-03-13 06:05:00,87.157,87.157,87.09,87.096,799799994.0
2006-03-13 06:10:00,87.105,87.117,87.071,87.091,852300001.0
2006-03-13 06:15:00,87.097,87.11,87.061,87.063,991000002.0
2006-03-13 06:20:00,87.082,87.088,87.051,87.066,971699995.0
2006-03-13 06:25:00,87.073,87.096,87.045,87.09,735999997.0
2006-03-13 06:30:00,87.09,87.094,87.061,87.083,705199998.0
2006-03-13 06:35:00,87.072,87.1,87.059,87.081,1025300005.0
2006-03-13 06:40:00,87.105,87.131,87.079,87.095,1153500007.0
2006-03-13 06:45:00,87.08,87.1,87.064,87.092,1042800001.0
2006-03-13 06:50:00,87.072,87.107,87.061,87.094,866199999.0
2006-03-13 06:55:00,87.086,87.12,87.085,87.102,802700003.0
2006-03-13 07:00:00,87.109,87.14,87.083,87.083,838999999.0
2006-03-13 07:05:00,87.091,87.128,87.067,87.104,774999997.0
2006-03-13 07:10:00,87.12,87.12,87.084,87.09,932999996.0
2006-03-13 07:15:00,87.092,87.115,87.066,87.108,1010200004.0
2006-03-13 07:20:00,87.1,87.161,87.096,87.134,745499997.0
2006-03-13 07:25:00,87.113,87.148,87.108,87.111,938100002.0
2006-03-13 07:30:00,87.114,87.133,87.05,87.067,1114100002.0
2006-03-13 07:35:00,87.044,87.101,87.04,87.101,988799998.0
2006-03-13 07:40:00,87.087,87.126,87.08,87.109,947200006.0
2006-03-13 07:45:00,87.115,87.17,87.078,87.146,1077499992.0
2006-03-13 07:50:00,87.171,87.177,87.111,87.138,986899989.0
2006-03-13 07:55:00,87.136,87.15,87.112,87.137,761199994.0
2006-03-13 08:00:00,87.16,87.16,87.12,87.133,856299999.0
2006-03-13 08:05:00,87.137,87.173,87.111,87.173,1055299997.0
2006-03-13 08:10:00,87.172,87.194,87.139,87.173,882200005.0
2006-03-13 08:15:00,87.157,87.19,87.149,87.176,920699993.0
2006-03-13 08:20:00,87.174,87.188,87.149,87.168,931099999.0
2006-03-13 08:25:00,87.165,87.19,87.142,87.178,884599992.0
2006-03-13 08:30:00,87.171,87.195,87.145,87.163,1077300002.0
2006-03-13 08:35:00,87.154,87.213,87.15,87.213,930100002.0
2006-03-13 08:40:00,87.215,87.223,87.156,87.195,979599995.0
2006-03-13 08:45:00,87.196,87.207,87.166,87.194,826200004.0
2006-03-13 08:50:00,87.211,87.214,87.172,87.187,746300006.0
2006-03-13 08:55:00,87.193,87.193,87.14,87.169,740100002.0
2006-03-13 09:00:00,87.181,87.193,87.144,87.144,1026700008.0
2006-03-13 09:05:00,87.179,87.196,87.149,87.181,848599995.0
2006-03-13 09:10:00,87.192,87.197,87.161,87.173,661599994.0
2006-03-13 09:15:00,87.178,87.195,87.147,87.17,865600000.0
2006-03-13 09:20:00,87.182,87.209,87.162,87.19,896399995.0
2006-03-13 09:25:00,87.206,87.226,87.165,87.184,1017399991.0
2006-03-13 09:30:00,87.182,87.185,87.144,87.166,1014199999.0
2006-03-13 09:35:00,87.163,87.212,87.159,87.191,832000000.0
2006-03-13 09:40:00,87.206,87.225,87.17,87.183,942600000.0
2006-03-13 09:45:00,87.173,87.211,87.145,87.198,1176500000.0
2006-03-13 09:50:00,87.2,87.225,87.128,87.152,946399994.0
2006-03-13 09:55:00,87.163,87.191,87.147,87.16,1069799999.0
2006-03-13 10:00:00,87.147,87.173,87.103,87.151,915399994.0
2006-03-13 10:05:00,87.144,87.161,87.117,87.136,1017200003.0
2006-03-13 10:10:00,87.132,87.162,87.102,87.13,531299998.0
2006-03-13 10:15:00,87.12,87.12,87.055,87.08,801900006.0
2006-03-13 10:20:00,87.073,87.15,87.063,87.126,956400003.0
2006-03-13 10:25:00,87.147,87.155,87.117,87.149,903400003.0
2006-03-13 10:30:00,87.153,87.156,87.068,87.083,940199998.0
2006-03-13 10:35:00,87.092,87.125,87.057,87.1,1095299999.0
2006-03-13 10:40:00,87.117,87.152,87.08,87.103,1126899994.0
2006-03-13 10:45:00,87.098,87.118,87.045,87.078,1047699999.0
2006-03-13 10:50:00,87.066,87.08,87.028,87.076,919299999.0
2006-03-13 10:55:00,87.065,87.105,87.041,87.058,1041099999.0
2006-03-13 11:00:00,87.058,87.073,87.015,87.036,1080099999.0
2006-03-13 11:05:00,87.026,87.072,87.021,87.058,828200007.0
2006-03-13 11:10:00,87.037,87.068,87.025,87.052,997800001.0
2006-03-13 11:15:00,87.055,87.106,87.055,87.064,691600000.0
2006-03-13 11:20:00,87.088,87.114,87.072,87.112,961400004.0
2006-03-13 11:25:00,87.097,87.138,87.086,87.138,1087500001.0
2006-03-13 11:30:00,87.137,87.137,87.083,87.087,897399999.0
2006-03-13 11:35:00,87.107,87.137,87.1,87.117,1152000006.0
2006-03-13 11:40:00,87.106,87.137,87.056,87.073,722400002.0
2006-03-13 11:45:00,87.058,87.101,87.042,87.096,1100199996.0
2006-03-13 11:50:00,87.095,87.122,87.063,87.081,1049299997.0
2006-03-13 11:55:00,87.095,87.15,87.077,87.129,1010199993.0
2006-03-13 12:00:00,87.141,87.156,87.1,87.127,822399995.0
2006-03-13 12:05:00,87.098,87.118,87.05,87.1,637000000.0
2006-03-13 12:10:00,87.094,87.125,87.074,87.106,843400000.0
2006-03-13 12:15:00,87.105,87.115,87.072,87.079,828399994.0
2006-03-13 12:20:00,87.077,87.11,87.052,87.07,1186499997.0
2006-03-13 12:25:00,87.053,87.087,87.033,87.057,1197699999.0
2006-03-13 12:30:00,87.054,87.097,87.042,87.09,1175299999.0
2006-03-13 12:35:00,87.103,87.109,87.072,87.1,930099993.0
2006-03-13 12:40:00,87.087,87.111,87.055,87.055,1084900003.0
2006-03-13 12:45:00,87.082,87.097,87.031,87.082,828700003.0
2006-03-13 12:50:00,87.075,87.102,87.052,87.071,774800003.0
2006-03-13 12:55:00,87.092,87.117,87.066,87.117,799899999.0
2006-03-13 13:00:00,87.098,87.15,87.085,87.116,835800002.0
2006-03-13 13:05:00,87.111,87.145,87.099,87.118,1191599998.0
2006-03-13 13:10:00,87.137,87.141,87.084,87.104,786200003.0
2006-03-13 13:15:00,87.094,87.117,87.083,87.087,1070899987.0
2006-03-13 13:20:00,87.108,87.121,87.081,87.09,928599997.0
2006-03-13 13:25:00,87.108,87.133,87.093,87.107,1180799989.0
2006-03-13 13:30:00,87.112,87.128,87.068,87.08,982100004.0
2006-03-13 13:35:00,87.082,87.14,87.073,87.135,982199997.0
2006-03-13 13:40:00,87.133,87.164,87.114,87.118,875299998.0
2006-03-13 13:45:00,87.126,87.164,87.089,87.164,1035900002.0
2006-03-13 13:50:00,87.162,87.176,87.13,87.152,854099997.0
2006-03-13 13:55:00,87.149,87.151,87.052,87.062,917399996.0
2006-03-13 14:00:00,87.065,87.116,87.046,87.103,807799999.0
2006-03-13 14:05:00,87.097,87.127,87.089,87.092,974000001.0
2006-03-13 14:10:00,87.112,87.112,87.075,87.103,962600001.0
2006-03-13 14:15:00,87.087,87.106,87.059,87.078,1036700009.0
2006-03-13 14:20:00,87.102,87.142,87.089,87.117,896799991.0
2006-03-13 14:25:00,87.142,87.176,87.127,87.149,943000004.0
2006-03-13 14:30:00,87.139,87.154,87.114,87.126,830599990.0
2006-03-13 14:35:00,87.118,87.165,87.114,87.138,758999994.0
2006-03-13 14:40:00,87.152,87.169,87.117,87.15,1033299998.0
2006-03-13 14:45:00,87.119,87.15,87.106,87.117,1141700007.0
2006-03-13 14:50:00,87.103,87.135,87.101,87.101,796499995.0
2006-03-13 14:55:00,87.115,87.154,87.092,87.139,740399992.0
2006-03-13 15:00:00,87.148,87.182,87.131,87.163,1037899998.0
2006-03-13 15:05:00,87.154,87.167,87.105,87.131,1037300002.0
2006-03-13 15:10:00,87.127,87.156,87.103,87.121,1181099997.0
2006-03-13 15:15:00,87.127,87.129,87.081,87.098,1052600002.0
2006-03-13 15:20:00,87.112,87.128,87.057,87.075,784599994.0
2006-03-13 15:25:00,87.077,87.135,87.054,87.116,1154399988.0
2006-03-13 15:30:00,87.107,87.14,87.095,87.137,977599998.0
2006-03-13 15:35:00,87.119,87.15,87.114,87.122,898200001.0
2006-03-13 15:40:00,87.12,87.15,87.05,87.137,1191799989.0
2006-03-13 15:45:00,87.144,87.165,87.123,87.127,1201000005.0
2006-03-13 15:50:00,87.145,87.189,87.114,87.189,850699999.0
2006-03-13 15:55:00,87.198,87.271,87.189,87.217,1017899999.0
2006-03-13 16:00:00,87.23,87.233,87.142,87.19,761399997.0
2006-03-13 16:05:00,87.198,87.224,87.176,87.182,986999995.0
2006-03-13 16:10:00,87.181,87.234,87.176,87.198,610699997.0
2006-03-13 16:15:00,87.207,87.234,87.198,87.214,840899996.0
2006-03-13 16:20:00,87.214,87.24,87.206,87.233,1166099999.0
2006-03-13 16:25:00,87.221,87.241,87.193,87.213,1168799999.0
2006-03-13 16:30:00,87.224,87.239,87.192,87.212,952699998.0
2006-03-13 16:35:00,87.223,87.231,87.161,87.161,954400006.0
2006-03-13 16:40:00,87.16,87.182,87.118,87.154,946299999.0
2006-03-13 16:45:00,87.141,87.172,87.104,87.121,909399996.0
2006-03-13 16:50:00,87.126,87.155,87.103,87.128,1068000005.0
2006-03-13 16:55:00,87.144,87.159,87.103,87.132,877000000.0
2006-03-13 17:00:00,87.132,87.167,87.115,87.142,1253199994.0
2006-03-13 17:05:00,87.126,87.175,87.11,87.11,743799996.0
2006-03-13 17:10:00,87.13,87.174,87.118,87.161,974099996.0
2006-03-13 17:15:00,87.163,87.169,87.131,87.167,797499996.0
2006-03-13 17:20:00,87.175,87.202,87.144,87.181,1036500000.0
2006-03-13 17:25:00,87.177,87.205,87.122,87.16,827699997.0
2006-03-13 17:30:00,87.136,87.181,87.12,87.15,984099993.0
2006-03-13 17:35:00,87.148,87.23,87.146,87.18,896699995.0
2006-03-13 17:40:00,87.178,87.199,87.144,87.182,796399997.0
2006-03-13 17:45:00,87.17,87.185,87.132,87.138,910399994.0
2006-03-13 17:50:00,87.152,87.178,87.131,87.161,1073500006.0
2006-03-13 17:55:00,87.142,87.203,87.131,87.201,1129299996.0
2006-03-13 18:00:00,87.156,87.222,87.156,87.175,6994099958.0
2006-03-13 18:05:00,87.193,87.22,87.168,87.174,8722399980.0
2006-03-13 18:10:00,87.188,87.222,87.171,87.207,6875299983.0
2006-03-13 18:15:00,87.186,87.23,87.102,87.125,6295000013.0
2006-03-13 18:20:00,87.129,87.25,87.096,87.122,7708899970.0
2006-03-13 18:25:00,87.25,87.32,87.114,87.132,6663299993.0
2006-03-13 18:30:00,87.135,87.29,87.116,87.155,7194899964.0
2006-03-13 18:35:00,87.161,87.182,87.139,87.153,5192499974.0
2006-03-13 18:40:00,87.164,87.191,87.145,87.166,4224599967.0
2006-03-13 18:45:00,87.155,87.247,87.143,87.203,3930699981.0
2006-03-13 18:50:00,87.201,87.221,87.116,87.141,3967599994.0
2006-03-13 18:55:00,87.137,87.191,87.137,87.148,3876399983.0
2006-03-13 19:00:00,87.148,87.19,87.134,87.165,2915999989.0
2006-03-13 19:05:00,87.153,87.227,87.14,87.223,3525299993.0
2006-03-13 19:10:00,87.223,87.223,87.145,87.169,2020399988.0
2006-03-13 19:15:00,87.152,87.204,87.147,87.189,2685399994.0
2006-03-13 19:20:00,87.188,87.255,87.14,87.247,2954399996.0
2006-03-13 19:25:00,87.234,87.262,87.211,87.247,4643099985.0
2006-03-13 19:30:00,87.248,87.248,87.196,87.207,3723100016.0
2006-03-13 19:35:00,87.226,87.232,87.19,87.215,3316599992.0
2006-03-13 19:40:00,87.215,87.231,87.174,87.2,3196999989.0
2006-03-13 19:45:00,87.182,87.248,87.18,87.216,2647399990.0
2006-03-13 19:50:00,87.249,87.266,87.22,87.233,2488799990.0
2006-03-13 19:55:00,87.258,87.281,87.238,87.274,2705899994.0
2006-03-13 20:00:00,87.26,87.275,87.203,87.254,2369899992.0
2006-03-13 20:05:00,87.253,87.279,87.225,87.24,3116999981.0
2006-03-13 20:10:00,87.247,87.295,87.245,87.283,4286299997.0
2006-03-13 20:15:00,87.263,87.302,87.257,87.285,2446800000.0
2006-03-13 20:20:00,87.266,87.288,87.247,87.268,3283899996.0
2006-03-13 20:25:00,87.252,87.31,87.248,87.303,4074099984.0
2006-03-13 20:30:00,87.279,87.305,87.262,87.28,4341099985.0
2006-03-13 20:35:00,87.273,87.306,87.26,87.292,3169800006.0
2006-03-13 20:40:00,87.292,87.318,87.264,87.287,5281599995.0
2006-03-13 20:45:00,87.312,87.313,87.268,87.268,3542699984.0
2006-03-13 20:50:00,87.28,87.286,87.238,87.273,3491400005.0
2006-03-13 20:55:00,87.275,87.282,87.22,87.239,5108399993.0
2006-03-13 21:00:00,87.239,87.265,87.21,87.21,3637099987.0
2006-03-13 21:05:00,87.23,87.275,87.204,87.265,3101199986.0
2006-03-13 21:10:00,87.248,87.274,87.229,87.264,2855900002.0
2006-03-13 21:15:00,87.246,87.295,87.244,87.262,4012800000.0
2006-03-13 21:20:00,87.28,87.294,87.249,87.254,4581399987.0
2006-03-13 21:25:00,87.271,87.285,87.239,87.254,2486800005.0
2006-03-13 21:30:00,87.246,87.301,87.23,87.297,2056599979.0
2006-03-13 21:35:00,87.274,87.303,87.238,87.275,2116399996.0
2006-03-13 21:40:00,87.26,87.317,87.26,87.295,2624699998.0
2006-03-13 21:45:00,87.275,87.3,87.253,87.266,2342399987.0
2006-03-13 21:50:00,87.284,87.304,87.262,87.275,1402200001.0
2006-03-13 21:55:00,87.26,87.302,87.245,87.284,1215999997.0
2006-03-13 22:00:00,87.302,87.307,87.26,87.296,2988999996.0
2006-03-13 22:05:00,87.28,87.309,87.268,87.269,839799999.0
2006-03-13 22:10:00,87.285,87.323,87.253,87.304,1912099990.0
2006-03-13 22:15:00,87.301,87.345,87.273,87.317,1702300002.0
2006-03-13 22:20:00,87.316,87.386,87.301,87.385,1750299984.0
2006-03-13 22:25:00,87.387,87.387,87.281,87.31,1395499995.0
2006-03-13 22:30:00,87.293,87.319,87.264,87.295,2625899988.0
2006-03-13 22:35:00,87.275,87.292,87.245,87.247,1482099988.0
2006-03-13 22:40:00,87.262,87.281,87.235,87.244,1413400000.0
2006-03-13 22:45:00,87.271,87.282,87.231,87.27,1644600004.0
2006-03-13 22:50:00,87.245,87.284,87.206,87.237,1433999993.0
2006-03-13 22:55:00,87.26,87.27,87.176,87.185,1484499985.0
2006-03-13 23:00:00,87.275,87.291,87.188,87.285,1089600000.0
2006-03-13 23:05:00,87.283,87.289,87.23,87.235,797199997.0
2006-03-13 23:10:00,87.267,87.271,87.233,87.271,937499996.0
2006-03-13 23:15:00,87.255,87.289,87.244,87.27,1081999996.0
2006-03-13 23:20:00,87.287,87.3,87.252,87.282,908399999.0
2006-03-13 23:25:00,87.28,87.34,87.268,87.319,749000002.0
2006-03-13 23:30:00,87.335,87.354,87.276,87.307,772499993.0
2006-03-13 23:35:00,87.292,87.359,87.279,87.328,968299997.0
2006-03-13 23:40:00,87.342,87.357,87.312,87.343,1108699995.0
2006-03-13 23:45:00,87.32,87.402,87.272,87.381,914599997.0
2006-03-13 23:50:00,87.426,87.494,87.367,87.448,699299995.0
2006-03-13 23:55:00,87.431,87.474,87.401,87.441,1062799995.0
2006-03-14 00:00:00,87.407,87.443,87.355,87.355,906399991.0
2006-03-14 00:05:00,87.354,87.375,87.277,87.314,931999990.0
2006-03-14 00:10:00,87.287,87.368,87.286,87.33,1338199996.0
2006-03-14 00:15:00,87.347,87.37,87.233,87.233,1065999996.0
2006-03-14 00:20:00,87.236,87.276,87.209,87.237,1142599989.0
2006-03-14 00:25:00,87.24,87.273,87.138,87.223,1200300000.0
2006-03-14 00:30:00,87.264,87.349,87.188,87.215,791000004.0
2006-03-14 00:35:00,87.202,87.23,87.174,87.205,1155699992.0
2006-03-14 00:40:00,87.203,87.232,87.135,87.186,871299996.0
2006-03-14 00:45:00,87.208,87.218,87.178,87.197,895299999.0
2006-03-14 00:50:00,87.215,87.238,87.185,87.185,863400002.0
2006-03-14 00:55:00,87.2,87.21,87.159,87.205,1058399995.0
2006-03-14 01:00:00,87.191,87.254,87.18,87.252,908800008.0
2006-03-14 01:05:00,87.244,87.27,87.231,87.249,954199997.0
2006-03-14 01:10:00,87.245,87.268,87.188,87.2,1094599998.0
2006-03-14 01:15:00,87.155,87.18,87.13,87.158,972299991.0
2006-03-14 01:20:00,87.13,87.176,87.102,87.102,907800000.0
2006-03-14 01:25:00,87.106,87.185,87.089,87.174,957900003.0
2006-03-14 01:30:00,87.175,87.176,87.103,87.131,1008299997.0
2006-03-14 01:35:00,87.155,87.196,87.127,87.162,635899996.0
2006-03-14 01:40:00,87.155,87.196,87.146,87.173,722099999.0
2006-03-14 01:45:00,87.157,87.176,87.127,87.137,890899997.0
2006-03-14 01:50:00,87.143,87.161,87.099,87.12,1081800001.0
2006-03-14 01:55:00,87.125,87.172,87.108,87.147,918000001.0
2006-03-14 02:00:00,87.172,87.23,87.137,87.179,1100300003.0
2006-03-14 02:05:00,87.21,87.226,87.18,87.195,845799999.0
2006-03-14 02:10:00,87.202,87.252,87.196,87.223,959299998.0
2006-03-14 02:15:00,87.23,87.253,87.192,87.22,903200000.0
2006-03-14 02:20:00,87.227,87.243,87.19,87.202,933099997.0
2006-03-14 02:25:00,87.21,87.228,87.162,87.177,895099994.0
2006-03-14 02:30:00,87.173,87.19,87.148,87.178,978600000.0
2006-03-14 02:35:00,87.169,87.172,87.11,87.11,839299994.0
2006-03-14 02:40:00,87.166,87.199,87.103,87.142,812299995.0
2006-03-14 02:45:00,87.12,87.148,87.094,87.123,1028699994.0
2006-03-14 02:50:00,87.12,87.123,87.038,87.093,753599990.0
2006-03-14 02:55:00,87.084,87.104,87.012,87.047,1015699991.0
2006-03-14 03:00:00,87.021,87.044,86.971,86.982,728000001.0
2006-03-14 03:05:00,86.988,86.999,86.951,86.968,1072399992.0
2006-03-14 03:10:00,86.983,87.001,86.945,86.967,994999992.0
2006-03-14 03:15:00,86.982,87.026,86.968,86.989,989599993.0
2006-03-14 03:20:00,87.002,87.031,86.975,87.027,849699998.0
2006-03-14 03:25:00,87.038,87.051,86.975,86.988,1073999996.0
2006-03-14 03:30:00,87.016,87.061,87.006,87.043,1100699993.0
2006-03-14 03:35:00,87.036,87.097,87.029,87.069,825099998.0
2006-03-14 03:40:00,87.049,87.077,87.017,87.067,965899997.0
2006-03-14 03:45:00,87.065,87.097,87.043,87.097,928199997.0
2006-03-14 03:50:00,87.089,87.11,87.006,87.021,826899999.0
2006-03-14 03:55:00,87.004,87.032,86.972,87.012,774899999.0
2006-03-14 04:00:00,87.002,87.04,86.974,87.038,885299998.0
2006-03-14 04:05:00,87.026,87.066,87.016,87.06,727299996.0
2006-03-14 04:10:00,87.074,87.087,87.042,87.052,892299996.0
2006-03-14 04:15:00,87.061,87.087,87.013,87.033,1097100000.0
2006-03-14 04:20:00,87.054,87.072,87.029,87.062,413899998.0
2006-03-14 04:25:00,87.048,87.064,87.019,87.046,855499999.0
2006-03-14 04:30:00,87.05,87.05,86.993,87.023,1147899996.0
2006-03-14 04:35:00,87.012,87.034,86.976,86.982,638699999.0
2006-03-14 04:40:00,86.954,86.978,86.917,86.947,817399999.0
2006-03-14 04:45:00,86.923,86.955,86.894,86.941,944399992.0
2006-03-14 04:50:00,86.94,87.01,86.94,87.005,955200002.0
2006-03-14 04:55:00,86.975,86.997,86.937,86.944,826000001.0
2006-03-14 05:00:00,86.952,86.963,86.924,86.947,1018799993.0
2006-03-14 05:05:00,86.927,86.964,86.909,86.962,1045000000.0
2006-03-14 05:10:00,86.932,86.977,86.904,86.967,977699999.0
2006-03-14 05:15:00,86.954,86.967,86.921,86.932,863400003.0
2006-03-14 05:20:00,86.938,86.96,86.921,86.955,1122900003.0
2006-03-14 05:25:00,86.952,86.96,86.866,86.882,1097799996.0
2006-03-14 05:30:00,86.875,86.94,86.83,86.928,1024800003.0
2006-03-14 05:35:00,86.923,86.946,86.855,86.871,889100001.0
2006-03-14 05:40:00,86.877,86.903,86.858,86.902,793899998.0
2006-03-14 05:45:00,86.91,86.924,86.882,86.882,1172799994.0
2006-03-14 05:50:00,86.918,86.927,86.849,86.849,778700000.0
2006-03-14 05:55:00,86.861,86.888,86.833,86.857,882700000.0
2006-03-14 06:00:00,86.867,86.894,86.834,86.86,1147300003.0
2006-03-14 06:05:00,86.854,86.866,86.797,86.811,942100001.0
2006-03-14 06:10:00,86.827,86.905,86.827,86.874,748200000.0
2006-03-14 06:15:00,86.907,86.957,86.899,86.929,651900001.0
2006-03-14 06:20:00,86.935,86.945,86.866,86.878,886300003.0
2006-03-14 06:25:00,86.864,86.912,86.848,86.89,746099996.0
2006-03-14 06:30:00,86.874,86.921,86.873,86.894,1016399999.0
2006-03-14 06:35:00,86.902,86.902,86.84,86.86,992600000.0
2006-03-14 06:40:00,86.853,86.893,86.845,86.868,914299991.0
2006-03-14 06:45:00,86.868,86.904,86.845,86.877,967400001.0
2006-03-14 06:50:00,86.883,86.906,86.863,86.885,971799991.0
2006-03-14 06:55:00,86.892,86.927,86.873,86.901,1143600002.0
2006-03-14 07:00:00,86.882,86.927,86.879,86.905,833099996.0
2006-03-14 07:05:00,86.903,86.935,86.873,86.927,683999999.0
2006-03-14 07:10:00,86.93,86.93,86.89,86.902,960900002.0
2006-03-14 07:15:00,86.873,86.909,86.849,86.887,1070600000.0
2006-03-14 07:20:00,86.885,86.92,86.867,86.9,797700002.0
2006-03-14 07:25:00,86.89,86.921,86.877,86.894,1210399998.0
2006-03-14 07:30:00,86.908,86.91,86.872,86.881,1033300003.0
2006-03-14 07:35:00,86.877,86.921,86.874,86.897,922999996.0
2006-03-14 07:40:00,86.877,86.918,86.877,86.906,1016599999.0
2006-03-14 07:45:00,86.911,86.932,86.862,86.896,1000300000.0
2006-03-14 07:50:00,86.914,86.914,86.847,86.892,873100002.0
2006-03-14 07:55:00,86.894,86.9,86.854,86.882,917300001.0
2006-03-14 08:00:00,86.873,86.921,86.845,86.901,822300000.0
2006-03-14 08:05:00,86.922,86.925,86.865,86.899,1075600006.0
2006-03-14 08:10:00,86.892,86.898,86.858,86.864,865399999.0
2006-03-14 08:15:00,86.873,86.88,86.845,86.845,883700004.0
2006-03-14 08:20:00,86.856,86.893,86.832,86.88,996899994.0
2006-03-14 08:25:00,86.883,86.89,86.826,86.868,866399998.0
2006-03-14 08:30:00,86.863,86.877,86.842,86.842,1010799992.0
2006-03-14 08:35:00,86.859,86.884,86.844,86.852,1029699991.0
2006-03-14 08:40:00,86.847,86.866,86.823,86.834,839200001.0
2006-03-14 08:45:00,86.845,86.866,86.822,86.858,1044199993.0
2006-03-14 08:50:00,86.863,86.892,86.832,86.891,982099996.0
2006-03-14 08:55:00,86.889,86.91,86.866,86.895,953899997.0
2006-03-14 09:00:00,86.872,86.902,86.8,86.8,1062300001.0
2006-03-14 09:05:00,86.827,86.864,86.807,86.842,892199997.0
2006-03-14 09:10:00,86.855,86.89,86.845,86.857,823400006.0
2006-03-14 09:15:00,86.866,86.94,86.866,86.9,915800005.0
2006-03-14 09:20:00,86.93,86.935,86.886,86.92,888400000.0
2006-03-14 09:25:00,86.935,87.004,86.926,86.955,932299996.0
2006-03-14 09:30:00,86.951,86.975,86.932,86.939,870000001.0
2006-03-14 09:35:00,86.957,87.001,86.957,86.97,745599998.0
2006-03-14 09:40:00,86.951,87.018,86.943,86.998,817199998.0
2006-03-14 09:45:00,87.0,87.026,86.96,87.0,1126499985.0
2006-03-14 09:50:00,86.994,86.994,86.949,86.97,736599996.0
2006-03-14 09:55:00,86.982,86.998,86.96,86.977,1070199997.0
2006-03-14 10:00:00,86.992,87.008,86.975,86.993,916800001.0
2006-03-14 10:05:00,86.98,86.98,86.915,86.96,985800004.0
2006-03-14 10:10:00,86.96,86.979,86.935,86.942,634299996.0
2006-03-14 10:15:00,86.936,86.943,86.863,86.863,837399998.0
2006-03-14 10:20:00,86.86,86.909,86.842,86.896,940000001.0
2006-03-14 10:25:00,86.882,86.934,86.856,86.931,834800003.0
2006-03-14 10:30:00,86.918,86.947,86.873,86.88,826899998.0
2006-03-14 10:35:00,86.9,86.921,86.879,86.879,962399988.0
2006-03-14 10:40:00,86.897,86.921,86.876,86.897,1236099996.0
2006-03-14 10:45:00,86.907,86.907,86.85,86.883,919800002.0
2006-03-14 10:50:00,86.913,86.948,86.888,86.913,1008699997.0
2006-03-14 10:55:00,86.918,86.935,86.894,86.914,1097100000.0
2006-03-14 11:00:00,86.912,86.93,86.868,86.913,965500004.0
2006-03-14 11:05:00,86.902,86.927,86.866,86.916,899699995.0
2006-03-14 11:10:00,86.915,86.919,86.868,86.868,1136900005.0
2006-03-14 11:15:00,86.872,86.896,86.833,86.852,885800002.0
2006-03-14 11:20:00,86.86,86.877,86.8,86.803,763600002.0
2006-03-14 11:25:00,86.804,86.829,86.773,86.782,789200000.0
2006-03-14 11:30:00,86.783,86.825,86.744,86.783,920800001.0
2006-03-14 11:35:00,86.804,86.878,86.763,86.878,1028499989.0
2006-03-14 11:40:00,86.861,86.883,86.832,86.848,1122899995.0
2006-03-14 11:45:00,86.831,86.859,86.808,86.838,1184499996.0
2006-03-14 11:50:00,86.847,86.869,86.787,86.816,1083399998.0
2006-03-14 11:55:00,86.818,86.83,86.76,86.783,985500002.0
2006-03-14 12:00:00,86.755,86.801,86.75,86.786,1131199992.0
2006-03-14 12:05:00,86.771,86.79,86.727,86.751,772700001.0
2006-03-14 12:10:00,86.746,86.804,86.741,86.775,925299994.0
2006-03-14 12:15:00,86.789,86.829,86.783,86.822,714600004.0
2006-03-14 12:20:00,86.825,86.845,86.777,86.777,1062599991.0
2006-03-14 12:25:00,86.8,86.811,86.768,86.794,1118300002.0
2006-03-14 12:30:00,86.794,86.796,86.725,86.764,1024199993.0
2006-03-14 12:35:00,86.765,86.798,86.758,86.782,955100002.0
2006-03-14 12:40:00,86.772,86.814,86.767,86.78,967099998.0
2006-03-14 12:45:00,86.811,86.836,86.76,86.815,896199994.0
2006-03-14 12:50:00,86.807,86.84,86.761,86.772,1130199989.0
2006-03-14 12:55:00,86.802,86.808,86.762,86.774,790099994.0
2006-03-14 13:00:00,86.77,86.823,86.758,86.811,846799994.0
2006-03-14 13:05:00,86.798,86.834,86.779,86.798,1031900000.0
2006-03-14 13:10:00,86.811,86.834,86.78,86.793,838299999.0
2006-03-14 13:15:00,86.808,86.838,86.78,86.803,1185699996.0
2006-03-14 13:20:00,86.826,86.826,86.748,86.791,882600002.0
2006-03-14 13:25:00,86.794,86.794,86.731,86.74,880999998.0
2006-03-14 13:30:00,86.727,86.76,86.708,86.753,1133099991.0
2006-03-14 13:35:00,86.755,86.755,86.679,86.695,1176000000.0
2006-03-14 13:40:00,86.688,86.783,86.683,86.742,1024599995.0
2006-03-14 13:45:00,86.74,86.774,86.704,86.758,1178000003.0
2006-03-14 13:50:00,86.772,86.807,86.754,86.787,882599997.0
2006-03-14 13:55:00,86.78,86.78,86.712,86.734,977499993.0
2006-03-14 14:00:00,86.744,86.76,86.704,86.76,924799997.0
2006-03-14 14:05:00,86.749,86.782,86.74,86.76,1049500001.0
2006-03-14 14:10:00,86.777,86.801,86.756,86.783,947999996.0
2006-03-14 14:15:00,86.781,86.813,86.748,86.798,1143500004.0
2006-03-14 14:20:00,86.8,86.817,86.772,86.813,976299999.0
2006-03-14 14:25:00,86.791,86.83,86.77,86.794,726399996.0
2006-03-14 14:30:00,86.79,86.806,86.766,86.784,1034199997.0
2006-03-14 14:35:00,86.783,86.804,86.765,86.79,810700000.0
2006-03-14 14:40:00,86.77,86.79,86.726,86.768,1110999999.0
2006-03-14 14:45:00,86.763,86.807,86.743,86.747,886199993.0
2006-03-14 14:50:00,86.741,86.761,86.721,86.721,958699995.0
2006-03-14 14:55:00,86.734,86.774,86.712,86.754,801499997.0
2006-03-14 15:00:00,86.751,86.773,86.731,86.748,885999998.0
2006-03-14 15:05:00,86.745,86.761,86.679,86.71,1119400004.0
2006-03-14 15:10:00,86.695,86.712,86.643,86.646,1040199997.0
2006-03-14 15:15:00,86.647,86.664,86.599,86.619,766800001.0
2006-03-14 15:20:00,86.622,86.678,86.607,86.647,1010399997.0
2006-03-14 15:25:00,86.655,86.715,86.601,86.645,923299999.0
2006-03-14 15:30:00,86.635,86.694,86.61,86.694,842100006.0
2006-03-14 15:35:00,86.686,86.706,86.599,86.605,973999998.0
2006-03-14 15:40:00,86.593,86.633,86.567,86.605,1092099998.0
2006-03-14 15:45:00,86.609,86.625,86.552,86.552,1301700001.0
2006-03-14 15:50:00,86.574,86.651,86.573,86.63,1038299990.0
2006-03-14 15:55:00,86.623,86.664,86.608,86.632,1031100002.0
2006-03-14 16:00:00,86.642,86.651,86.556,86.576,873099993.0
2006-03-14 16:05:00,86.554,86.571,86.524,86.553,1078500000.0
2006-03-14 16:10:00,86.553,86.571,86.495,86.543,661799997.0
2006-03-14 16:15:00,86.549,86.592,86.537,86.557,826600002.0
2006-03-14 16:20:00,86.565,86.594,86.543,86.593,861500003.0
2006-03-14 16:25:00,86.595,86.62,86.565,86.574,1002500006.0
2006-03-14 16:30:00,86.546,86.573,86.527,86.538,1015500005.0
2006-03-14 16:35:00,86.524,86.544,86.495,86.513,845099998.0
2006-03-14 16:40:00,86.511,86.526,86.457,86.459,859900006.0
2006-03-14 16:45:00,86.447,86.465,86.396,86.416,925399998.0
2006-03-14 16:50:00,86.43,86.454,86.396,86.425,942600001.0
2006-03-14 16:55:00,86.453,86.48,86.404,86.408,876500001.0
2006-03-14 17:00:00,86.434,86.487,86.387,86.473,929399998.0
2006-03-14 17:05:00,86.474,86.479,86.412,86.437,801399996.0
2006-03-14 17:10:00,86.441,86.478,86.42,86.438,919499998.0
2006-03-14 17:15:00,86.425,86.438,86.366,86.384,745399996.0
2006-03-14 17:20:00,86.395,86.44,86.383,86.396,883500003.0
2006-03-14 17:25:00,86.384,86.442,86.333,86.346,930099998.0
2006-03-14 17:30:00,86.335,86.398,86.332,86.396,1019299996.0
2006-03-14 17:35:00,86.396,86.459,86.396,86.439,761700001.0
2006-03-14 17:40:00,86.446,86.514,86.429,86.466,992599992.0
2006-03-14 17:45:00,86.427,86.492,86.427,86.492,804999997.0
2006-03-14 17:50:00,86.489,86.501,86.447,86.483,1109400005.0
2006-03-14 17:55:00,86.471,86.496,86.41,86.427,1076799991.0
2006-03-14 18:00:00,86.37,86.45,86.37,86.44,6563499994.0
2006-03-14 18:05:00,86.432,86.503,86.35,86.482,9337999956.0
2006-03-14 18:10:00,86.476,86.507,86.458,86.466,7159700013.0
2006-03-14 18:15:00,86.442,86.48,86.37,86.46,6365000009.0
2006-03-14 18:20:00,86.464,86.513,86.35,86.454,8524799996.0
2006-03-14 18:25:00,86.35,86.461,86.32,86.399,6529299979.0
2006-03-14 18:30:00,86.385,86.44,86.382,86.398,7345699991.0
2006-03-14 18:35:00,86.42,86.466,86.387,86.454,5446599981.0
2006-03-14 18:40:00,86.475,86.484,86.419,86.435,4705699986.0
2006-03-14 18:45:00,86.451,86.481,86.397,86.4,3894799995.0
2006-03-14 18:50:00,86.408,86.45,86.355,86.38,4218899987.0
2006-03-14 18:55:00,86.371,86.382,86.325,86.364,4427099984.0
2006-03-14 19:00:00,86.375,86.395,86.333,86.375,2899099993.0
2006-03-14 19:05:00,86.366,86.383,86.315,86.343,3886099995.0
2006-03-14 19:10:00,86.338,86.368,86.3,86.338,2116699996.0
2006-03-14 19:15:00,86.339,86.375,86.294,86.329,2865099982.0
2006-03-14 19:20:00,86.349,86.372,86.287,86.299,2882499987.0
2006-03-14 19:25:00,86.305,86.365,86.266,86.312,4563799997.0
2006-03-14 19:30:00,86.31,86.321,86.263,86.291,3797399990.0
2006-03-14 19:35:00,86.283,86.335,86.26,86.325,3247000000.0
2006-03-14 19:40:00,86.313,86.34,86.281,86.3,2802999998.0
2006-03-14 19:45:00,86.303,86.376,86.284,86.362,2509300005.0
2006-03-14 19:50:00,86.344,86.373,86.325,86.351,3052800012.0
2006-03-14 19:55:00,86.35,86.419,86.35,86.405,3154399995.0
2006-03-14 20:00:00,86.41,86.427,86.353,86.409,2397699998.0
2006-03-14 20:05:00,86.427,86.444,86.374,86.431,3164500008.0
2006-03-14 20:10:00,86.428,86.469,86.417,86.462,4439800006.0
2006-03-14 20:15:00,86.465,86.475,86.428,86.457,2289299999.0
2006-03-14 20:20:00,86.457,86.483,86.443,86.474,3225999997.0
2006-03-14 20:25:00,86.461,86.494,86.451,86.479,3994099997.0
2006-03-14 20:30:00,86.482,86.511,86.455,86.49,5111999994.0
2006-03-14 20:35:00,86.495,86.495,86.44,86.456,3388000003.0
2006-03-14 20:40:00,86.461,86.53,86.452,86.522,5251800006.0
2006-03-14 20:45:00,86.524,86.552,86.501,86.535,3471099986.0
2006-03-14 20:50:00,86.535,86.535,86.487,86.499,3552700007.0
2006-03-14 20:55:00,86.5,86.523,86.459,86.494,5195899983.0
2006-03-14 21:00:00,86.492,86.502,86.421,86.421,3534199978.0
2006-03-14 21:05:00,86.441,86.462,86.397,86.426,2978399997.0
2006-03-14 21:10:00,86.426,86.445,86.39,86.416,2465600010.0
2006-03-14 21:15:00,86.431,86.45,86.4,86.443,3860400000.0
2006-03-14 21:20:00,86.446,86.458,86.417,86.429,4901099993.0
2006-03-14 21:25:00,86.452,86.454,86.405,86.44,2920199988.0
2006-03-14 21:30:00,86.43,86.458,86.417,86.426,1724900005.0
2006-03-14 21:35:00,86.445,86.456,86.414,86.435,2094700000.0
2006-03-14 21:40:00,86.429,86.46,86.409,86.446,2274600003.0
2006-03-14 21:45:00,86.435,86.47,86.421,86.453,1888700000.0
2006-03-14 21:50:00,86.437,86.479,86.437,86.478,1531899993.0
2006-03-14 21:55:00,86.458,86.502,86.449,86.48,1473799987.0
2006-03-14 22:00:00,86.473,86.495,86.434,86.47,3278399986.0
2006-03-14 22:05:00,86.451,86.483,86.442,86.462,952399998.0
2006-03-14 22:10:00,86.455,86.469,86.413,86.42,1837799990.0
2006-03-14 22:15:00,86.442,86.478,86.42,86.448,1832599990.0
2006-03-14 22:20:00,86.452,86.49,86.438,86.472,1695999997.0
2006-03-14 22:25:00,86.475,86.494,86.445,86.474,1557899995.0
2006-03-14 22:30:00,86.477,86.522,86.451,86.488,2362999994.0
2006-03-14 22:35:00,86.482,86.508,86.462,86.487,1249300001.0
2006-03-14 22:40:00,86.489,86.547,86.476,86.535,1386300004.0
2006-03-14 22:45:00,86.545,86.609,86.513,86.597,1626399993.0
2006-03-14 22:50:00,86.594,86.602,86.551,86.584,1798199992.0
2006-03-14 22:55:00,86.59,86.607,86.468,86.544,1608900007.0
2006-03-14 23:00:00,86.574,86.588,86.506,86.548,1067200006.0
2006-03-14 23:05:00,86.543,86.588,86.523,86.556,697099998.0
2006-03-14 23:10:00,86.573,86.587,86.551,86.566,1060500004.0
2006-03-14 23:15:00,86.566,86.598,86.552,86.584,1014200004.0
2006-03-14 23:20:00,86.576,86.613,86.554,86.61,861299994.0
2006-03-14 23:25:00,86.594,86.62,86.578,86.6,768400003.0
2006-03-14 23:30:00,86.625,86.634,86.586,86.6,826699998.0
2006-03-14 23:35:00,86.61,86.64,86.578,86.635,954099992.0
2006-03-14 23:40:00,86.634,86.668,86.616,86.663,982199993.0
2006-03-14 23:45:00,86.66,86.661,86.623,86.626,821799993.0
2006-03-14 23:50:00,86.615,86.669,86.594,86.628,692099999.0
2006-03-14 23:55:00,86.641,86.686,86.626,86.643,1078500000.0
2006-03-15 00:00:00,86.655,86.685,86.551,86.613,930500000.0
2006-03-15 00:05:00,86.583,86.639,86.562,86.622,730000000.0
2006-03-15 00:10:00,86.655,86.669,86.595,86.595,1091699997.0
2006-03-15 00:15:00,86.609,86.674,86.609,86.621,916899997.0
2006-03-15 00:20:00,86.634,86.705,86.61,86.67,976199997.0
2006-03-15 00:25:00,86.675,86.683,86.62,86.665,1044200003.0
2006-03-15 00:30:00,86.646,86.674,86.624,86.642,862000002.0
2006-03-15 00:35:00,86.639,86.693,86.639,86.693,893599998.0
2006-03-15 00:40:00,86.703,86.721,86.669,86.71,823800004.0
2006-03-15 00:45:00,86.697,86.759,86.689,86.745,899800000.0
2006-03-15 00:50:00,86.731,86.757,86.706,86.751,926599995.0
2006-03-15 00:55:00,86.755,86.776,86.685,86.715,988200000.0
2006-03-15 01:00:00,86.697,86.754,86.692,86.745,1035499997.0
2006-03-15 01:05:00,86.729,86.75,86.706,86.731,801900001.0
2006-03-15 01:10:00,86.738,86.768,86.685,86.693,1151199996.0
2006-03-15 01:15:00,86.675,86.702,86.648,86.682,1192099995.0
2006-03-15 01:20:00,86.654,86.683,86.627,86.627,867700004.0
2006-03-15 01:25:00,86.655,86.69,86.626,86.682,1037099996.0
2006-03-15 01:30:00,86.691,86.733,86.682,86.697,1078199998.0
2006-03-15 01:35:00,86.698,86.718,86.673,86.702,751699996.0
2006-03-15 01:40:00,86.71,86.727,86.669,86.681,709599997.0
2006-03-15 01:45:00,86.69,86.731,86.682,86.725,995900005.0
2006-03-15 01:50:00,86.73,86.769,86.698,86.72,836599999.0
2006-03-15 01:55:00,86.734,86.771,86.714,86.729,793800006.0
2006-03-15 02:00:00,86.74,86.782,86.719,86.769,918099997.0
2006-03-15 02:05:00,86.776,86.826,86.754,86.794,827099997.0
2006-03-15 02:10:00,86.784,86.816,86.777,86.803,884200001.0
2006-03-15 02:15:00,86.813,86.856,86.794,86.848,957699998.0
2006-03-15 02:20:00,86.858,86.871,86.798,86.827,998599999.0
2006-03-15 02:25:00,86.822,86.848,86.805,86.827,815099999.0
2006-03-15 02:30:00,86.85,86.851,86.809,86.834,707599997.0
2006-03-15 02:35:00,86.836,86.85,86.79,86.815,1040299995.0
2006-03-15 02:40:00,86.831,86.834,86.725,86.758,869699997.0
2006-03-15 02:45:00,86.76,86.788,86.756,86.762,905399995.0
2006-03-15 02:50:00,86.78,86.826,86.758,86.788,864499999.0
2006-03-15 02:55:00,86.807,86.83,86.756,86.83,954799997.0
2006-03-15 03:00:00,86.825,86.867,86.749,86.784,903399996.0
2006-03-15 03:05:00,86.754,86.793,86.742,86.748,984099994.0
2006-03-15 03:10:00,86.759,86.771,86.704,86.704,1075799999.0
2006-03-15 03:15:00,86.731,86.745,86.691,86.712,1106599986.0
2006-03-15 03:20:00,86.719,86.729,86.66,86.689,1025500001.0
2006-03-15 03:25:00,86.678,86.736,86.671,86.713,914299996.0
2006-03-15 03:30:00,86.74,86.755,86.697,86.755,945300002.0
2006-03-15 03:35:00,86.736,86.77,86.722,86.729,791699994.0
2006-03-15 03:40:00,86.717,86.748,86.694,86.726,915400004.0
2006-03-15 03:45:00,86.752,86.77,86.721,86.77,846799994.0
2006-03-15 03:50:00,86.732,86.804,86.724,86.793,773099995.0
2006-03-15 03:55:00,86.781,86.817,86.776,86.784,864500004.0
2006-03-15 04:00:00,86.795,86.825,86.761,86.811,865300002.0
2006-03-15 04:05:00,86.792,86.846,86.776,86.822,863800002.0
2006-03-15 04:10:00,86.84,86.864,86.799,86.825,1153899999.0
2006-03-15 04:15:00,86.815,86.832,86.76,86.8,1054899998.0
2006-03-15 04:20:00,86.815,86.829,86.792,86.829,584200000.0
2006-03-15 04:25:00,86.81,86.824,86.774,86.787,738899999.0
2006-03-15 04:30:00,86.813,86.857,86.796,86.834,1082899996.0
2006-03-15 04:35:00,86.849,86.879,86.833,86.842,750000002.0
2006-03-15 04:40:00,86.855,86.863,86.819,86.842,1052899996.0
2006-03-15 04:45:00,86.824,86.878,86.824,86.85,1022599999.0
2006-03-15 04:50:00,86.854,86.876,86.83,86.836,1207599991.0
2006-03-15 04:55:00,86.845,86.865,86.813,86.859,924299994.0
2006-03-15 05:00:00,86.847,86.862,86.802,86.816,845200001.0
2006-03-15 05:05:00,86.827,86.841,86.794,86.841,1066699995.0
2006-03-15 05:10:00,86.83,86.856,86.799,86.843,952000000.0
2006-03-15 05:15:00,86.836,86.853,86.813,86.825,910000004.0
2006-03-15 05:20:00,86.833,86.857,86.793,86.816,1007800004.0
2006-03-15 05:25:00,86.797,86.832,86.785,86.824,853799999.0
2006-03-15 05:30:00,86.832,86.833,86.747,86.774,1031199998.0
2006-03-15 05:35:00,86.749,86.769,86.72,86.749,998099987.0
2006-03-15 05:40:00,86.739,86.767,86.726,86.735,903000002.0
2006-03-15 05:45:00,86.731,86.752,86.712,86.73,922100003.0
2006-03-15 05:50:00,86.742,86.766,86.699,86.747,942399996.0
2006-03-15 05:55:00,86.745,86.771,86.721,86.763,953099997.0
2006-03-15 06:00:00,86.764,86.82,86.746,86.794,1000700004.0
2006-03-15 06:05:00,86.812,86.817,86.775,86.806,738099997.0
2006-03-15 06:10:00,86.785,86.816,86.772,86.777,888999994.0
2006-03-15 06:15:00,86.8,86.83,86.786,86.788,911299997.0
2006-03-15 06:20:00,86.796,86.858,86.796,86.831,941599990.0
2006-03-15 06:25:00,86.84,86.859,86.786,86.818,836399999.0
2006-03-15 06:30:00,86.841,86.841,86.797,86.823,868499996.0
2006-03-15 06:35:00,86.828,86.846,86.802,86.809,1038499990.0
2006-03-15 06:40:00,86.829,86.832,86.762,86.762,1039999997.0
2006-03-15 06:45:00,86.764,86.8,86.758,86.78,927999999.0
2006-03-15 06:50:00,86.766,86.815,86.766,86.801,946699997.0
2006-03-15 06:55:00,86.806,86.837,86.789,86.809,878900002.0
2006-03-15 07:00:00,86.8,86.832,86.791,86.811,982399994.0
2006-03-15 07:05:00,86.814,86.826,86.776,86.802,725999999.0
2006-03-15 07:10:00,86.82,86.856,86.802,86.842,850799993.0
2006-03-15 07:15:00,86.839,86.856,86.783,86.794,1160099996.0
2006-03-15 07:20:00,86.799,86.817,86.746,86.811,966600003.0
2006-03-15 07:25:00,86.812,86.813,86.751,86.76,1158300004.0
2006-03-15 07:30:00,86.775,86.797,86.753,86.772,705100000.0
2006-03-15 07:35:00,86.766,86.795,86.744,86.776,1121399995.0
2006-03-15 07:40:00,86.783,86.814,86.762,86.791,975400000.0
2006-03-15 07:45:00,86.794,86.832,86.777,86.808,1152199999.0
2006-03-15 07:50:00,86.825,86.852,86.792,86.83,691900000.0
2006-03-15 07:55:00,86.845,86.852,86.816,86.85,720899993.0
2006-03-15 08:00:00,86.85,86.867,86.819,86.824,840299996.0
2006-03-15 08:05:00,86.838,86.846,86.796,86.829,977499999.0
2006-03-15 08:10:00,86.832,86.847,86.808,86.828,969899994.0
2006-03-15 08:15:00,86.8,86.839,86.79,86.805,843499992.0
2006-03-15 08:20:00,86.809,86.849,86.794,86.83,1099399996.0
2006-03-15 08:25:00,86.815,86.835,86.784,86.833,981299999.0
2006-03-15 08:30:00,86.824,86.848,86.79,86.844,1070399997.0
2006-03-15 08:35:00,86.844,86.873,86.827,86.863,852799992.0
2006-03-15 08:40:00,86.842,86.878,86.82,86.868,1024899997.0
2006-03-15 08:45:00,86.87,86.881,86.839,86.863,829700000.0
2006-03-15 08:50:00,86.865,86.865,86.816,86.852,924999998.0
2006-03-15 08:55:00,86.841,86.859,86.819,86.837,1080699994.0
2006-03-15 09:00:00,86.829,86.879,86.804,86.842,1072000000.0
2006-03-15 09:05:00,86.873,86.877,86.829,86.868,848700001.0
2006-03-15 09:10:00,86.848,86.865,86.82,86.823,824999999.0
2006-03-15 09:15:00,86.838,86.861,86.808,86.825,871100002.0
2006-03-15 09:20:00,86.813,86.848,86.793,86.811,639099996.0
2006-03-15 09:25:00,86.836,86.877,86.831,86.848,833299996.0
2006-03-15 09:30:00,86.843,86.851,86.8,86.815,964399992.0
2006-03-15 09:35:00,86.813,86.832,86.794,86.812,879300002.0
2006-03-15 09:40:00,86.79,86.833,86.778,86.801,1006300005.0
2006-03-15 09:45:00,86.819,86.862,86.8,86.831,922699998.0
2006-03-15 09:50:00,86.843,86.857,86.803,86.857,1015899996.0
2006-03-15 09:55:00,86.838,86.856,86.764,86.78,968500006.0
2006-03-15 10:00:00,86.768,86.817,86.768,86.783,938300000.0
2006-03-15 10:05:00,86.788,86.818,86.765,86.785,982299988.0
2006-03-15 10:10:00,86.773,86.787,86.733,86.745,661400001.0
2006-03-15 10:15:00,86.741,86.792,86.733,86.777,688800000.0
2006-03-15 10:20:00,86.78,86.803,86.755,86.762,1129799997.0
2006-03-15 10:25:00,86.77,86.826,86.77,86.799,911499995.0
2006-03-15 10:30:00,86.78,86.856,86.78,86.829,904299998.0
2006-03-15 10:35:00,86.855,86.856,86.787,86.829,1147599995.0
2006-03-15 10:40:00,86.842,86.88,86.83,86.861,1329999989.0
2006-03-15 10:45:00,86.845,86.894,86.839,86.874,953299996.0
2006-03-15 10:50:00,86.879,86.885,86.833,86.857,905799998.0
2006-03-15 10:55:00,86.855,86.877,86.843,86.876,1073299996.0
2006-03-15 11:00:00,86.867,86.907,86.824,86.891,937399992.0
2006-03-15 11:05:00,86.889,86.901,86.862,86.883,1009599993.0
2006-03-15 11:10:00,86.882,86.906,86.855,86.871,938699995.0
2006-03-15 11:15:00,86.877,86.932,86.875,86.909,849199997.0
2006-03-15 11:20:00,86.902,86.919,86.873,86.913,962400002.0
2006-03-15 11:25:00,86.917,86.923,86.88,86.899,901299997.0
2006-03-15 11:30:00,86.897,86.898,86.856,86.861,1194500002.0
2006-03-15 11:35:00,86.873,86.889,86.811,86.837,1165799998.0
2006-03-15 11:40:00,86.821,86.842,86.793,86.813,958199998.0
2006-03-15 11:45:00,86.804,86.835,86.788,86.799,1232300002.0
2006-03-15 11:50:00,86.786,86.822,86.751,86.802,1141699997.0
2006-03-15 11:55:00,86.827,86.856,86.804,86.822,963000002.0
2006-03-15 12:00:00,86.812,86.862,86.807,86.862,921799994.0
2006-03-15 12:05:00,86.861,86.863,86.788,86.863,711499994.0
2006-03-15 12:10:00,86.849,86.867,86.83,86.834,848400001.0
2006-03-15 12:15:00,86.847,86.867,86.82,86.845,823100001.0
2006-03-15 12:20:00,86.845,86.898,86.813,86.845,831299995.0
2006-03-15 12:25:00,86.843,86.898,86.842,86.87,1170399991.0
2006-03-15 12:30:00,86.875,86.878,86.802,86.814,983799997.0
2006-03-15 12:35:00,86.839,86.923,86.819,86.911,1037699993.0
2006-03-15 12:40:00,86.906,86.932,86.889,86.913,866099999.0
2006-03-15 12:45:00,86.905,86.919,86.841,86.885,816899997.0
2006-03-15 12:50:00,86.878,86.91,86.861,86.903,840099998.0
2006-03-15 12:55:00,86.909,86.91,86.858,86.874,778499996.0
2006-03-15 13:00:00,86.863,86.887,86.833,86.857,920300000.0
2006-03-15 13:05:00,86.853,86.862,86.82,86.852,1149399996.0
2006-03-15 13:10:00,86.845,86.86,86.811,86.824,845799992.0
2006-03-15 13:15:00,86.825,86.848,86.813,86.814,1103299998.0
2006-03-15 13:20:00,86.836,86.84,86.81,86.835,817699999.0
2006-03-15 13:25:00,86.832,86.838,86.806,86.833,695199996.0
2006-03-15 13:30:00,86.818,86.844,86.77,86.803,910399994.0
2006-03-15 13:35:00,86.807,86.81,86.732,86.74,1096600002.0
2006-03-15 13:40:00,86.755,86.769,86.72,86.751,1024299998.0
2006-03-15 13:45:00,86.74,86.787,86.72,86.786,1047400002.0
2006-03-15 13:50:00,86.781,86.803,86.705,86.746,1033800001.0
2006-03-15 13:55:00,86.75,86.782,86.729,86.764,1133399993.0
2006-03-15 14:00:00,86.785,86.798,86.753,86.773,894099996.0
2006-03-15 14:05:00,86.762,86.778,86.737,86.746,899800000.0
2006-03-15 14:10:00,86.766,86.779,86.742,86.756,871400002.0
2006-03-15 14:15:00,86.758,86.79,86.741,86.76,904699991.0
2006-03-15 14:20:00,86.778,86.78,86.742,86.764,962999998.0
2006-03-15 14:25:00,86.765,86.788,86.732,86.763,722199995.0
2006-03-15 14:30:00,86.751,86.803,86.75,86.8,1019899995.0
2006-03-15 14:35:00,86.793,86.814,86.773,86.778,839099996.0
2006-03-15 14:40:00,86.783,86.784,86.695,86.77,779799999.0
2006-03-15 14:45:00,86.784,86.785,86.741,86.763,832899997.0
2006-03-15 14:50:00,86.756,86.78,86.722,86.745,859699994.0
2006-03-15 14:55:00,86.739,86.745,86.69,86.72,955999995.0
2006-03-15 15:00:00,86.731,86.76,86.711,86.735,877099992.0
2006-03-15 15:05:00,86.732,86.777,86.707,86.738,1084199999.0
2006-03-15 15:10:00,86.753,86.786,86.743,86.777,988000003.0
2006-03-15 15:15:00,86.755,86.787,86.728,86.741,898399999.0
2006-03-15 15:20:00,86.754,86.81,86.753,86.77,998600000.0
2006-03-15 15:25:00,86.767,86.785,86.729,86.775,1020099995.0
2006-03-15 15:30:00,86.748,86.771,86.709,86.769,849300004.0
2006-03-15 15:35:00,86.763,86.806,86.748,86.796,862799995.0
2006-03-15 15:40:00,86.768,86.802,86.688,86.761,1023399995.0
2006-03-15 15:45:00,86.791,86.807,86.75,86.789,1221799999.0
2006-03-15 15:50:00,86.821,86.827,86.78,86.8,1024699992.0
2006-03-15 15:55:00,86.778,86.81,86.762,86.785,1171699998.0
2006-03-15 16:00:00,86.789,86.799,86.718,86.735,841999997.0
2006-03-15 16:05:00,86.708,86.731,86.66,86.677,749800001.0
2006-03-15 16:10:00,86.676,86.759,86.648,86.753,904399996.0
2006-03-15 16:15:00,86.744,86.783,86.711,86.761,887799989.0
2006-03-15 16:20:00,86.774,86.834,86.745,86.803,938700004.0
2006-03-15 16:25:00,86.789,86.816,86.746,86.783,1025200000.0
2006-03-15 16:30:00,86.778,86.829,86.757,86.779,1076600000.0
2006-03-15 16:35:00,86.77,86.839,86.77,86.785,730600002.0
2006-03-15 16:40:00,86.823,86.837,86.773,86.823,882499996.0
2006-03-15 16:45:00,86.82,86.82,86.738,86.8,1087999993.0
2006-03-15 16:50:00,86.798,86.82,86.764,86.771,1104499997.0
2006-03-15 16:55:00,86.763,86.821,86.755,86.802,783899995.0
2006-03-15 17:00:00,86.801,86.807,86.758,86.758,877300000.0
2006-03-15 17:05:00,86.741,86.827,86.74,86.763,774600000.0
2006-03-15 17:10:00,86.758,86.792,86.746,86.767,978300002.0
2006-03-15 17:15:00,86.781,86.795,86.735,86.753,856100007.0
2006-03-15 17:20:00,86.758,86.799,86.727,86.78,1034499998.0
2006-03-15 17:25:00,86.784,86.796,86.732,86.768,923800002.0
2006-03-15 17:30:00,86.76,86.796,86.742,86.765,877700006.0
2006-03-15 17:35:00,86.769,86.842,86.769,86.817,986099997.0
2006-03-15 17:40:00,86.831,86.831,86.771,86.796,799599998.0
2006-03-15 17:45:00,86.788,86.788,86.701,86.721,1020199983.0
2006-03-15 17:50:00,86.706,86.772,86.702,86.742,930399998.0
2006-03-15 17:55:00,86.747,86.752,86.676,86.73,1211699997.0
2006-03-15 18:00:00,86.735,86.763,86.56,86.761,6775099982.0
2006-03-15 18:05:00,86.761,86.774,86.704,86.757,9204700023.0
2006-03-15 18:10:00,86.769,86.788,86.704,86.748,6411399990.0
2006-03-15 18:15:00,86.74,86.769,86.61,86.746,6329599982.0
2006-03-15 18:20:00,86.724,86.75,86.6,86.683,7940499971.0
2006-03-15 18:25:00,86.6,86.708,86.59,86.684,7274799982.0
2006-03-15 18:30:00,86.651,86.682,86.571,86.616,7183999996.0
2006-03-15 18:35:00,86.64,86.67,86.608,86.608,5205799999.0
2006-03-15 18:40:00,86.611,86.611,86.528,86.528,4678800005.0
2006-03-15 18:45:00,86.537,86.572,86.531,86.54,3684900000.0
2006-03-15 18:50:00,86.534,86.581,86.509,86.516,4410399990.0
2006-03-15 18:55:00,86.513,86.547,86.504,86.514,4185499977.0
2006-03-15 19:00:00,86.525,86.555,86.503,86.507,2943399994.0
2006-03-15 19:05:00,86.525,86.549,86.502,86.542,3464600001.0
2006-03-15 19:10:00,86.546,86.617,86.532,86.597,2104400004.0
2006-03-15 19:15:00,86.597,86.613,86.549,86.569,2849499991.0
2006-03-15 19:20:00,86.577,86.592,86.511,86.554,2994299987.0
2006-03-15 19:25:00,86.568,86.617,86.563,86.604,4488399983.0
2006-03-15 19:30:00,86.615,86.63,86.593,86.607,3486899982.0
2006-03-15 19:35:00,86.61,86.617,86.572,86.592,3239900002.0
2006-03-15 19:40:00,86.601,86.636,86.59,86.603,2932099993.0
2006-03-15 19:45:00,86.617,86.626,86.558,86.574,2544700003.0
2006-03-15 19:50:00,86.56,86.588,86.531,86.549,3011299999.0
2006-03-15 19:55:00,86.557,86.58,86.542,86.557,2682099989.0
2006-03-15 20:00:00,86.581,86.595,86.533,86.58,2220000001.0
2006-03-15 20:05:00,86.591,86.633,86.579,86.601,2850799994.0
2006-03-15 20:10:00,86.59,86.616,86.574,86.595,3526199982.0
2006-03-15 20:15:00,86.588,86.652,86.575,86.628,2515199995.0
2006-03-15 20:20:00,86.628,86.65,86.598,86.598,2998300005.0
2006-03-15 20:25:00,86.588,86.626,86.581,86.596,4532699996.0
2006-03-15 20:30:00,86.623,86.627,86.569,86.57,5291900007.0
2006-03-15 20:35:00,86.595,86.597,86.537,86.537,3024799993.0
2006-03-15 20:40:00,86.557,86.593,86.537,86.576,4679599998.0
2006-03-15 20:45:00,86.585,86.627,86.568,86.623,3801599997.0
2006-03-15 20:50:00,86.614,86.63,86.585,86.609,3783999998.0
2006-03-15 20:55:00,86.611,86.658,86.599,86.646,5101499984.0
2006-03-15 21:00:00,86.647,86.67,86.621,86.645,3774899997.0
2006-03-15 21:05:00,86.641,86.662,86.603,86.625,3323600006.0
2006-03-15 21:10:00,86.625,86.649,86.586,86.634,2695999988.0
2006-03-15 21:15:00,86.613,86.647,86.598,86.619,4511199976.0
2006-03-15 21:20:00,86.622,86.636,86.553,86.573,5058999991.0
2006-03-15 21:25:00,86.57,86.604,86.548,86.58,3205400003.0
2006-03-15 21:30:00,86.575,86.614,86.549,86.583,1889099990.0
2006-03-15 21:35:00,86.579,86.612,86.56,86.585,1908899991.0
2006-03-15 21:40:00,86.577,86.608,86.555,86.582,2364600000.0
2006-03-15 21:45:00,86.57,86.606,86.56,86.6,1861999996.0
2006-03-15 21:50:00,86.605,86.623,86.563,86.575,1409300003.0
2006-03-15 21:55:00,86.575,86.594,86.549,86.577,1171500004.0
2006-03-15 22:00:00,86.596,86.638,86.583,86.638,3066299997.0
2006-03-15 22:05:00,86.617,86.657,86.611,86.631,1087900000.0
2006-03-15 22:10:00,86.643,86.657,86.616,86.623,1765599999.0
2006-03-15 22:15:00,86.624,86.689,86.621,86.671,1456099994.0
2006-03-15 22:20:00,86.679,86.706,86.609,86.633,1543199998.0
2006-03-15 22:25:00,86.653,86.655,86.592,86.607,1534700005.0
2006-03-15 22:30:00,86.618,86.652,86.606,86.645,2210800006.0
2006-03-15 22:35:00,86.637,86.667,86.606,86.656,1293899985.0
2006-03-15 22:40:00,86.63,86.665,86.618,86.648,1593100009.0
2006-03-15 22:45:00,86.63,86.671,86.59,86.602,1736000002.0
2006-03-15 22:50:00,86.6,86.647,86.594,86.605,1559199987.0
2006-03-15 22:55:00,86.599,86.656,86.507,86.579,1711800011.0
2006-03-15 23:00:00,86.614,86.632,86.545,86.625,949600002.0
2006-03-15 23:05:00,86.623,86.655,86.6,86.632,919899997.0
2006-03-15 23:10:00,86.643,86.657,86.605,86.642,1282500000.0
2006-03-15 23:15:00,86.648,86.694,86.631,86.693,1006099996.0
2006-03-15 23:20:00,86.694,86.717,86.646,86.701,951899996.0
2006-03-15 23:25:00,86.695,86.7,86.614,86.631,871400003.0
2006-03-15 23:30:00,86.652,86.719,86.624,86.687,976799993.0
2006-03-15 23:35:00,86.702,86.734,86.668,86.703,819899992.0
2006-03-15 23:40:00,86.707,86.743,86.697,86.708,1304399991.0
2006-03-15 23:45:00,86.722,86.731,86.688,86.722,728600001.0
2006-03-15 23:50:00,86.72,86.743,86.674,86.728,729700000.0
2006-03-15 23:55:00,86.745,86.745,86.699,86.699,1113400002.0
2006-03-16 00:00:00,86.72,86.742,86.662,86.668,922199995.0
2006-03-16 00:05:00,86.651,86.727,86.619,86.668,883699997.0
2006-03-16 00:10:00,86.668,86.678,86.623,86.642,1015599991.0
2006-03-16 00:15:00,86.674,86.701,86.617,86.641,1011799997.0
2006-03-16 00:20:00,86.621,86.659,86.597,86.612,1097800003.0
2006-03-16 00:25:00,86.637,86.669,86.602,86.653,1159899993.0
2006-03-16 00:30:00,86.635,86.692,86.598,86.663,844199997.0
2006-03-16 00:35:00,86.664,86.669,86.616,86.644,1106599991.0
2006-03-16 00:40:00,86.63,86.708,86.613,86.708,1051000000.0
2006-03-16 00:45:00,86.709,86.75,86.706,86.75,763199999.0
2006-03-16 00:50:00,86.743,86.752,86.693,86.705,932699996.0
2006-03-16 00:55:00,86.687,86.719,86.682,86.712,911600000.0
2006-03-16 01:00:00,86.712,86.743,86.683,86.72,1039800009.0
2006-03-16 01:05:00,86.737,86.765,86.727,86.76,789400000.0
2006-03-16 01:10:00,86.748,86.776,86.743,86.765,1029400002.0
2006-03-16 01:15:00,86.749,86.772,86.723,86.77,1024099998.0
2006-03-16 01:20:00,86.763,86.801,86.739,86.771,987900001.0
2006-03-16 01:25:00,86.784,86.852,86.784,86.813,882799989.0
2006-03-16 01:30:00,86.827,86.843,86.778,86.795,1114700001.0
2006-03-16 01:35:00,86.794,86.811,86.761,86.793,868499994.0
2006-03-16 01:40:00,86.81,86.818,86.779,86.782,1076099998.0
2006-03-16 01:45:00,86.805,86.823,86.783,86.787,955399998.0
2006-03-16 01:50:00,86.786,86.82,86.762,86.79,1058099994.0
2006-03-16 01:55:00,86.778,86.803,86.764,86.802,815299996.0
2006-03-16 02:00:00,86.81,86.843,86.777,86.804,1110100004.0
2006-03-16 02:05:00,86.82,86.851,86.797,86.804,947600002.0
2006-03-16 02:10:00,86.79,86.825,86.789,86.797,930200001.0
2006-03-16 02:15:00,86.825,86.855,86.77,86.79,1127199997.0
2006-03-16 02:20:00,86.786,86.813,86.753,86.772,828499999.0
2006-03-16 02:25:00,86.762,86.818,86.762,86.799,1051400002.0
2006-03-16 02:30:00,86.828,86.874,86.802,86.859,741600000.0
2006-03-16 02:35:00,86.853,86.872,86.813,86.813,1085299994.0
2006-03-16 02:40:00,86.849,86.865,86.817,86.833,826000001.0
2006-03-16 02:45:00,86.837,86.881,86.828,86.859,910899996.0
2006-03-16 02:50:00,86.857,86.898,86.855,86.868,949100000.0
2006-03-16 02:55:00,86.868,86.909,86.856,86.872,897299998.0
2006-03-16 03:00:00,86.872,86.895,86.798,86.807,1074500001.0
2006-03-16 03:05:00,86.796,86.813,86.729,86.739,983299993.0
2006-03-16 03:10:00,86.756,86.791,86.727,86.773,812300003.0
2006-03-16 03:15:00,86.773,86.797,86.74,86.79,1074599993.0
2006-03-16 03:20:00,86.782,86.805,86.75,86.75,1032199995.0
2006-03-16 03:25:00,86.749,86.798,86.742,86.768,975600000.0
2006-03-16 03:30:00,86.773,86.789,86.733,86.763,814399993.0
2006-03-16 03:35:00,86.777,86.798,86.75,86.787,850299996.0
2006-03-16 03:40:00,86.788,86.802,86.745,86.78,1220399996.0
2006-03-16 03:45:00,86.802,86.811,86.773,86.785,842500000.0
2006-03-16 03:50:00,86.75,86.79,86.742,86.774,856899999.0
2006-03-16 03:55:00,86.757,86.787,86.746,86.764,971899999.0
2006-03-16 04:00:00,86.776,86.803,86.742,86.777,842300000.0
2006-03-16 04:05:00,86.771,86.795,86.753,86.793,883200000.0
2006-03-16 04:10:00,86.787,86.8,86.746,86.774,689300004.0
2006-03-16 04:15:00,86.758,86.812,86.742,86.757,1156099990.0
2006-03-16 04:20:00,86.754,86.762,86.718,86.745,605699997.0
2006-03-16 04:25:00,86.757,86.757,86.697,86.697,942100002.0
2006-03-16 04:30:00,86.706,86.735,86.702,86.705,1061999991.0
2006-03-16 04:35:00,86.708,86.726,86.667,86.707,813600005.0
2006-03-16 04:40:00,86.703,86.704,86.665,86.7,923100000.0
2006-03-16 04:45:00,86.688,86.692,86.618,86.64,918100001.0
2006-03-16 04:50:00,86.633,86.66,86.614,86.643,1062000000.0
2006-03-16 04:55:00,86.652,86.679,86.634,86.678,880799994.0
2006-03-16 05:00:00,86.668,86.687,86.652,86.684,954799999.0
2006-03-16 05:05:00,86.688,86.699,86.654,86.68,946199997.0
2006-03-16 05:10:00,86.665,86.695,86.64,86.693,825199998.0
2006-03-16 05:15:00,86.696,86.726,86.667,86.691,1059799999.0
2006-03-16 05:20:00,86.713,86.737,86.691,86.73,1019900001.0
2006-03-16 05:25:00,86.724,86.737,86.701,86.727,822500000.0
2006-03-16 05:30:00,86.73,86.748,86.699,86.735,1042499994.0
2006-03-16 05:35:00,86.747,86.798,86.727,86.772,893499990.0
2006-03-16 05:40:00,86.755,86.803,86.755,86.788,770200002.0
2006-03-16 05:45:00,86.786,86.792,86.759,86.778,879500009.0
2006-03-16 05:50:00,86.777,86.791,86.748,86.763,990499997.0
2006-03-16 05:55:00,86.785,86.812,86.762,86.803,776699995.0
2006-03-16 06:00:00,86.778,86.816,86.776,86.808,1065700001.0
2006-03-16 06:05:00,86.797,86.81,86.765,86.79,729200001.0
2006-03-16 06:10:00,86.787,86.804,86.733,86.74,918200000.0
2006-03-16 06:15:00,86.763,86.773,86.729,86.729,791300002.0
2006-03-16 06:20:00,86.733,86.758,86.72,86.733,945299998.0
2006-03-16 06:25:00,86.746,86.764,86.7,86.738,923299996.0
2006-03-16 06:30:00,86.716,86.765,86.714,86.741,909999995.0
2006-03-16 06:35:00,86.742,86.809,86.74,86.803,922399995.0
2006-03-16 06:40:00,86.791,86.86,86.771,86.847,904899996.0
2006-03-16 06:45:00,86.843,86.884,86.82,86.859,1048499993.0
2006-03-16 06:50:00,86.852,86.858,86.744,86.75,1021299998.0
2006-03-16 06:55:00,86.743,86.791,86.73,86.773,885399997.0
2006-03-16 07:00:00,86.773,86.79,86.739,86.754,885399993.0
2006-03-16 07:05:00,86.75,86.755,86.702,86.737,815499997.0
2006-03-16 07:10:00,86.738,86.759,86.712,86.759,953399994.0
2006-03-16 07:15:00,86.748,86.786,86.728,86.765,1174900001.0
2006-03-16 07:20:00,86.768,86.785,86.723,86.755,792000007.0
2006-03-16 07:25:00,86.75,86.779,86.707,86.718,1077099999.0
2006-03-16 07:30:00,86.734,86.734,86.681,86.715,811799993.0
2006-03-16 07:35:00,86.691,86.723,86.681,86.695,1000399994.0
2006-03-16 07:40:00,86.685,86.716,86.653,86.662,979800001.0
2006-03-16 07:45:00,86.664,86.673,86.599,86.613,1001600001.0
2006-03-16 07:50:00,86.611,86.665,86.555,86.657,819399994.0
2006-03-16 07:55:00,86.643,86.706,86.643,86.658,853699999.0
2006-03-16 08:00:00,86.66,86.66,86.573,86.602,798200002.0
2006-03-16 08:05:00,86.607,86.664,86.589,86.647,1077600009.0
2006-03-16 08:10:00,86.658,86.702,86.618,86.681,970200002.0
2006-03-16 08:15:00,86.67,86.691,86.629,86.685,903800002.0
2006-03-16 08:20:00,86.684,86.698,86.641,86.679,1083599998.0
2006-03-16 08:25:00,86.682,86.716,86.658,86.716,796299997.0
2006-03-16 08:30:00,86.711,86.754,86.633,86.643,1173699998.0
2006-03-16 08:35:00,86.667,86.705,86.652,86.66,837999999.0
2006-03-16 08:40:00,86.664,86.72,86.621,86.697,1053999989.0
2006-03-16 08:45:00,86.681,86.746,86.631,86.746,964199996.0
2006-03-16 08:50:00,86.752,86.787,86.733,86.763,1027699991.0
2006-03-16 08:55:00,86.775,86.8,86.738,86.757,825399996.0
2006-03-16 09:00:00,86.748,86.77,86.712,86.712,1100999990.0
2006-03-16 09:05:00,86.748,86.773,86.7,86.76,851799997.0
2006-03-16 09:10:00,86.747,86.782,86.724,86.751,814899995.0
2006-03-16 09:15:00,86.771,86.789,86.724,86.757,862899996.0
2006-03-16 09:20:00,86.77,86.783,86.719,86.74,829399990.0
2006-03-16 09:25:00,86.758,86.797,86.746,86.786,1076099995.0
2006-03-16 09:30:00,86.768,86.787,86.719,86.735,866100005.0
2006-03-16 09:35:00,86.754,86.757,86.678,86.74,836600000.0
2006-03-16 09:40:00,86.733,86.745,86.632,86.654,868399998.0
2006-03-16 09:45:00,86.651,86.674,86.604,86.667,1195599992.0
2006-03-16 09:50:00,86.653,86.684,86.633,86.684,925400000.0
2006-03-16 09:55:00,86.669,86.693,86.65,86.677,1041199993.0
2006-03-16 10:00:00,86.662,86.69,86.624,86.639,879399993.0
2006-03-16 10:05:00,86.632,86.671,86.606,86.645,935000001.0
2006-03-16 10:10:00,86.663,86.68,86.635,86.652,715300004.0
2006-03-16 10:15:00,86.659,86.682,86.624,86.645,841600011.0
2006-03-16 10:20:00,86.663,86.693,86.644,86.658,808999992.0
2006-03-16 10:25:00,86.693,86.7,86.66,86.695,799599996.0
2006-03-16 10:30:00,86.676,86.697,86.633,86.672,947899995.0
2006-03-16 10:35:00,86.678,86.737,86.644,86.718,916099999.0
2006-03-16 10:40:00,86.719,86.747,86.695,86.729,1148300009.0
2006-03-16 10:45:00,86.715,86.736,86.693,86.716,1033499997.0
2006-03-16 10:50:00,86.719,86.719,86.673,86.674,1148100005.0
2006-03-16 10:55:00,86.677,86.677,86.615,86.654,914399992.0
2006-03-16 11:00:00,86.659,86.695,86.596,86.695,1084900004.0
2006-03-16 11:05:00,86.696,86.718,86.681,86.691,1045399997.0
2006-03-16 11:10:00,86.699,86.744,86.692,86.74,829100000.0
2006-03-16 11:15:00,86.74,86.753,86.712,86.73,926299996.0
2006-03-16 11:20:00,86.724,86.754,86.703,86.705,863299993.0
2006-03-16 11:25:00,86.71,86.713,86.664,86.692,779299997.0
2006-03-16 11:30:00,86.689,86.709,86.64,86.704,827000000.0
2006-03-16 11:35:00,86.713,86.745,86.685,86.729,1044699996.0
2006-03-16 11:40:00,86.693,86.763,86.693,86.707,919299998.0
2006-03-16 11:45:00,86.702,86.722,86.667,86.68,1194500002.0
2006-03-16 11:50:00,86.686,86.71,86.663,86.689,1281300000.0
2006-03-16 11:55:00,86.702,86.734,86.676,86.713,959800003.0
2006-03-16 12:00:00,86.684,86.741,86.684,86.697,710799995.0
2006-03-16 12:05:00,86.707,86.724,86.66,86.701,955699995.0
2006-03-16 12:10:00,86.677,86.701,86.63,86.686,854800007.0
2006-03-16 12:15:00,86.671,86.675,86.625,86.652,831100003.0
2006-03-16 12:20:00,86.66,86.705,86.624,86.665,1076199996.0
2006-03-16 12:25:00,86.674,86.712,86.654,86.677,1098400006.0
2006-03-16 12:30:00,86.668,86.695,86.647,86.683,918600003.0
2006-03-16 12:35:00,86.675,86.688,86.594,86.604,870900004.0
2006-03-16 12:40:00,86.614,86.649,86.596,86.622,851599993.0
2006-03-16 12:45:00,86.642,86.674,86.589,86.651,787400000.0
2006-03-16 12:50:00,86.644,86.681,86.615,86.631,975999994.0
2006-03-16 12:55:00,86.642,86.681,86.629,86.657,777199993.0
2006-03-16 13:00:00,86.636,86.66,86.592,86.598,950699996.0
2006-03-16 13:05:00,86.613,86.628,86.572,86.593,1222000011.0
2006-03-16 13:10:00,86.571,86.59,86.534,86.545,1046299993.0
2006-03-16 13:15:00,86.551,86.588,86.548,86.581,1226899997.0
2006-03-16 13:20:00,86.579,86.593,86.539,86.561,947900001.0
2006-03-16 13:25:00,86.576,86.604,86.562,86.602,790999997.0
2006-03-16 13:30:00,86.571,86.614,86.571,86.606,959599995.0
2006-03-16 13:35:00,86.6,86.617,86.56,86.574,1292699999.0
2006-03-16 13:40:00,86.593,86.612,86.564,86.581,1106299996.0
2006-03-16 13:45:00,86.598,86.607,86.528,86.542,1333800002.0
2006-03-16 13:50:00,86.532,86.562,86.508,86.553,983599996.0
2006-03-16 13:55:00,86.541,86.567,86.525,86.538,1039999996.0
2006-03-16 14:00:00,86.53,86.568,86.518,86.568,768300001.0
2006-03-16 14:05:00,86.561,86.599,86.538,86.576,942399997.0
2006-03-16 14:10:00,86.577,86.591,86.556,86.567,831300002.0
2006-03-16 14:15:00,86.542,86.56,86.509,86.545,1117099990.0
2006-03-16 14:20:00,86.552,86.575,86.528,86.558,853699995.0
2006-03-16 14:25:00,86.558,86.571,86.522,86.544,715600003.0
2006-03-16 14:30:00,86.53,86.578,86.522,86.556,803699997.0
2006-03-16 14:35:00,86.558,86.585,86.52,86.57,880800000.0
2006-03-16 14:40:00,86.575,86.603,86.53,86.595,923399993.0
2006-03-16 14:45:00,86.599,86.614,86.546,86.584,962799999.0
2006-03-16 14:50:00,86.59,86.606,86.574,86.579,945300006.0
2006-03-16 14:55:00,86.579,86.641,86.576,86.641,697799996.0
2006-03-16 15:00:00,86.616,86.662,86.61,86.637,806399993.0
2006-03-16 15:05:00,86.625,86.655,86.573,86.642,1278599993.0
2006-03-16 15:10:00,86.654,86.66,86.61,86.638,836200002.0
2006-03-16 15:15:00,86.65,86.691,86.627,86.674,977699998.0
2006-03-16 15:20:00,86.666,86.666,86.612,86.642,939300001.0
2006-03-16 15:25:00,86.651,86.657,86.552,86.575,935299998.0
2006-03-16 15:30:00,86.565,86.585,86.446,86.48,684800001.0
2006-03-16 15:35:00,86.49,86.548,86.473,86.512,724999996.0
2006-03-16 15:40:00,86.504,86.525,86.433,86.488,1141000004.0
2006-03-16 15:45:00,86.519,86.544,86.423,86.512,1338500007.0
2006-03-16 15:50:00,86.512,86.523,86.447,86.483,778600004.0
2006-03-16 15:55:00,86.447,86.479,86.372,86.379,803300003.0
2006-03-16 16:00:00,86.395,86.405,86.357,86.39,792999998.0
2006-03-16 16:05:00,86.38,86.4,86.371,86.383,777399999.0
2006-03-16 16:10:00,86.395,86.4,86.353,86.373,784699999.0
2006-03-16 16:15:00,86.395,86.402,86.313,86.313,861099992.0
2006-03-16 16:20:00,86.299,86.32,86.279,86.291,1159499990.0
2006-03-16 16:25:00,86.294,86.315,86.28,86.305,971999992.0
2006-03-16 16:30:00,86.284,86.31,86.17,86.2,1032199995.0
2006-03-16 16:35:00,86.195,86.205,86.133,86.147,851700000.0
2006-03-16 16:40:00,86.138,86.15,86.091,86.123,929300000.0
2006-03-16 16:45:00,86.123,86.177,86.09,86.102,1039000002.0
2006-03-16 16:50:00,86.077,86.098,85.944,85.952,955599993.0
2006-03-16 16:55:00,85.941,86.006,85.939,85.985,862200002.0
2006-03-16 17:00:00,86.018,86.046,85.938,85.974,834299994.0
2006-03-16 17:05:00,85.932,86.025,85.923,85.974,711100005.0
2006-03-16 17:10:00,86.013,86.047,85.998,86.042,877499997.0
2006-03-16 17:15:00,86.05,86.122,86.046,86.095,877000000.0
2006-03-16 17:20:00,86.113,86.158,86.063,86.134,989400000.0
2006-03-16 17:25:00,86.132,86.162,86.116,86.135,923299992.0
2006-03-16 17:30:00,86.15,86.183,86.135,86.149,928399997.0
2006-03-16 17:35:00,86.141,86.142,86.069,86.101,765699999.0
2006-03-16 17:40:00,86.095,86.095,86.005,86.075,835499999.0
2006-03-16 17:45:00,86.058,86.099,86.041,86.099,780400001.0
2006-03-16 17:50:00,86.1,86.113,86.056,86.061,982700002.0
2006-03-16 17:55:00,86.077,86.099,85.953,85.967,972499991.0
2006-03-16 18:00:00,85.943,86.1,85.917,86.026,6410100010.0
2006-03-16 18:05:00,86.025,86.11,85.934,85.967,8652299983.0
2006-03-16 18:10:00,85.958,86.003,85.935,85.987,6924299974.0
2006-03-16 18:15:00,85.983,86.09,85.926,85.951,6564699980.0
2006-03-16 18:20:00,85.974,86.11,85.965,86.037,7836599988.0
2006-03-16 18:25:00,86.05,86.09,85.994,86.054,7262999967.0
2006-03-16 18:30:00,86.039,86.133,86.039,86.091,7541300001.0
2006-03-16 18:35:00,86.067,86.09,86.025,86.038,5680100012.0
2006-03-16 18:40:00,86.045,86.145,86.025,86.134,4108699997.0
2006-03-16 18:45:00,86.119,86.14,86.044,86.074,4091999977.0
2006-03-16 18:50:00,86.078,86.088,85.968,86.018,4457899985.0
2006-03-16 18:55:00,86.024,86.077,86.013,86.044,4092299987.0
2006-03-16 19:00:00,86.032,86.081,86.007,86.026,2704399994.0
2006-03-16 19:05:00,86.023,86.09,86.015,86.056,3639499988.0
2006-03-16 19:10:00,86.057,86.083,86.028,86.033,2135699996.0
2006-03-16 19:15:00,86.023,86.07,86.013,86.056,2765700014.0
2006-03-16 19:20:00,86.048,86.071,85.988,86.01,3103899997.0
2006-03-16 19:25:00,86.001,86.091,86.001,86.065,4370300000.0
2006-03-16 19:30:00,86.052,86.121,86.041,86.111,3544899993.0
2006-03-16 19:35:00,86.106,86.149,86.09,86.129,3645499976.0
2006-03-16 19:40:00,86.116,86.161,86.109,86.114,2500399996.0
2006-03-16 19:45:00,86.131,86.167,86.072,86.163,2616299993.0
2006-03-16 19:50:00,86.156,86.189,86.128,86.176,2793299989.0
2006-03-16 19:55:00,86.185,86.221,86.159,86.213,2698400000.0
2006-03-16 20:00:00,86.219,86.276,86.206,86.268,2383699997.0
2006-03-16 20:05:00,86.267,86.268,86.226,86.233,3406799995.0
2006-03-16 20:10:00,86.231,86.255,86.192,86.207,3888799995.0
2006-03-16 20:15:00,86.217,86.226,86.178,86.195,2525499985.0
2006-03-16 20:20:00,86.185,86.209,86.145,86.146,3024400000.0
2006-03-16 20:25:00,86.147,86.194,86.13,86.131,4229700000.0
2006-03-16 20:30:00,86.151,86.169,86.1,86.112,4911499997.0
2006-03-16 20:35:00,86.138,86.148,86.111,86.14,3333100003.0
2006-03-16 20:40:00,86.137,86.225,86.137,86.193,4969699978.0
2006-03-16 20:45:00,86.199,86.205,86.146,86.168,3532799981.0
2006-03-16 20:50:00,86.167,86.167,86.121,86.143,4063799981.0
2006-03-16 20:55:00,86.155,86.18,86.116,86.146,5381299992.0
2006-03-16 21:00:00,86.145,86.155,86.072,86.093,3635199988.0
2006-03-16 21:05:00,86.121,86.145,86.089,86.092,3123700010.0
2006-03-16 21:10:00,86.107,86.173,86.081,86.151,2797100004.0
2006-03-16 21:15:00,86.17,86.183,86.133,86.149,4025600001.0
2006-03-16 21:20:00,86.152,86.181,86.116,86.17,4602499989.0
2006-03-16 21:25:00,86.173,86.177,86.089,86.115,2944200002.0
2006-03-16 21:30:00,86.12,86.136,86.071,86.085,1826500000.0
2006-03-16 21:35:00,86.07,86.118,86.059,86.114,2109199983.0
2006-03-16 21:40:00,86.086,86.119,86.079,86.116,2510699994.0
2006-03-16 21:45:00,86.103,86.126,86.086,86.097,1714099997.0
2006-03-16 21:50:00,86.113,86.125,86.06,86.093,1532899997.0
2006-03-16 21:55:00,86.104,86.129,86.072,86.129,1155899997.0
2006-03-16 22:00:00,86.122,86.148,86.106,86.133,3138699995.0
2006-03-16 22:05:00,86.126,86.143,86.101,86.101,1000099999.0
2006-03-16 22:10:00,86.128,86.139,86.091,86.128,1686399994.0
2006-03-16 22:15:00,86.118,86.142,86.103,86.141,1542399995.0
2006-03-16 22:20:00,86.146,86.156,86.095,86.095,1753800001.0
2006-03-16 22:25:00,86.09,86.12,86.081,86.118,1980099997.0
2006-03-16 22:30:00,86.098,86.154,86.074,86.145,2172300001.0
2006-03-16 22:35:00,86.127,86.167,86.119,86.13,1142900000.0
2006-03-16 22:40:00,86.131,86.178,86.13,86.158,1317600001.0
2006-03-16 22:45:00,86.141,86.186,86.115,86.185,1418700001.0
2006-03-16 22:50:00,86.187,86.191,86.126,86.145,1525900003.0
2006-03-16 22:55:00,86.156,86.156,86.056,86.103,1560599994.0
2006-03-16 23:00:00,86.142,86.158,86.041,86.153,1113700006.0
2006-03-16 23:05:00,86.132,86.2,86.113,86.188,1025699995.0
2006-03-16 23:10:00,86.194,86.213,86.14,86.165,1070699997.0
2006-03-16 23:15:00,86.162,86.177,86.127,86.15,1137599994.0
2006-03-16 23:20:00,86.166,86.233,86.157,86.212,967499995.0
2006-03-16 23:25:00,86.202,86.217,86.165,86.198,918800000.0
2006-03-16 23:30:00,86.198,86.2,86.128,86.14,1007899989.0
2006-03-16 23:35:00,86.156,86.166,86.048,86.1,929199998.0
2006-03-16 23:40:00,86.107,86.143,86.101,86.124,1085899994.0
2006-03-16 23:45:00,86.101,86.161,86.096,86.138,735700000.0
2006-03-16 23:50:00,86.163,86.17,86.095,86.123,689200000.0
2006-03-16 23:55:00,86.128,86.164,86.116,86.13,1034799995.0
2006-03-17 00:00:00,86.143,86.189,86.117,86.137,915599996.0
2006-03-17 00:05:00,86.167,86.19,86.125,86.147,1063299997.0
2006-03-17 00:10:00,86.12,86.186,86.113,86.13,1052299998.0
2006-03-17 00:15:00,86.133,86.193,86.127,86.154,1069699998.0
2006-03-17 00:20:00,86.141,86.213,86.12,86.148,1050899999.0
2006-03-17 00:25:00,86.157,86.179,86.127,86.179,821900000.0
2006-03-17 00:30:00,86.141,86.24,86.131,86.209,971500010.0
2006-03-17 00:35:00,86.22,86.232,86.169,86.189,962199999.0
2006-03-17 00:40:00,86.225,86.235,86.174,86.191,1009199993.0
2006-03-17 00:45:00,86.184,86.259,86.18,86.227,756400007.0
2006-03-17 00:50:00,86.241,86.252,86.208,86.238,892699993.0
2006-03-17 00:55:00,86.23,86.255,86.211,86.245,797499995.0
2006-03-17 01:00:00,86.23,86.298,86.221,86.283,965900005.0
2006-03-17 01:05:00,86.263,86.284,86.232,86.267,1035199998.0
2006-03-17 01:10:00,86.265,86.288,86.243,86.262,1033699996.0
2006-03-17 01:15:00,86.257,86.287,86.231,86.283,914199999.0
2006-03-17 01:20:00,86.258,86.308,86.256,86.262,777199999.0
2006-03-17 01:25:00,86.275,86.315,86.263,86.292,1028699995.0
2006-03-17 01:30:00,86.293,86.326,86.276,86.317,952700001.0
2006-03-17 01:35:00,86.301,86.317,86.215,86.245,1104700005.0
2006-03-17 01:40:00,86.231,86.25,86.193,86.22,983799998.0
2006-03-17 01:45:00,86.214,86.245,86.205,86.216,1117299993.0
2006-03-17 01:50:00,86.235,86.236,86.192,86.209,648199996.0
2006-03-17 01:55:00,86.193,86.234,86.18,86.203,981800003.0
2006-03-17 02:00:00,86.214,86.241,86.177,86.2,927800003.0
2006-03-17 02:05:00,86.229,86.235,86.19,86.2,890299992.0
2006-03-17 02:10:00,86.197,86.223,86.157,86.172,837999995.0
2006-03-17 02:15:00,86.162,86.187,86.128,86.148,903999995.0
2006-03-17 02:20:00,86.164,86.186,86.149,86.152,795499998.0
2006-03-17 02:25:00,86.135,86.185,86.135,86.162,872699999.0
2006-03-17 02:30:00,86.19,86.19,86.135,86.164,900099998.0
2006-03-17 02:35:00,86.162,86.183,86.055,86.055,1000799994.0
2006-03-17 02:40:00,86.064,86.108,86.027,86.027,823700003.0
2006-03-17 02:45:00,86.032,86.056,86.008,86.033,853499998.0
2006-03-17 02:50:00,86.039,86.039,85.975,86.019,783299997.0
2006-03-17 02:55:00,86.025,86.032,85.958,85.994,967599994.0
2006-03-17 03:00:00,85.986,86.008,85.958,85.974,816699999.0
2006-03-17 03:05:00,85.978,86.021,85.964,85.985,1096599993.0
2006-03-17 03:10:00,85.987,86.002,85.948,85.948,1052100001.0
2006-03-17 03:15:00,85.97,86.032,85.962,86.02,852999999.0
2006-03-17 03:20:00,86.014,86.052,85.991,86.012,1049799996.0
2006-03-17 03:25:00,86.019,86.057,85.992,86.003,994200008.0
2006-03-17 03:30:00,86.015,86.028,85.938,85.985,1010599998.0
2006-03-17 03:35:00,85.969,85.991,85.939,85.939,937399999.0
2006-03-17 03:40:00,85.934,85.964,85.901,85.962,1068399998.0
2006-03-17 03:45:00,85.952,85.963,85.865,85.883,976999997.0
2006-03-17 03:50:00,85.887,85.923,85.862,85.894,634699998.0
2006-03-17 03:55:00,85.878,85.945,85.876,85.939,851900005.0
2006-03-17 04:00:00,85.921,85.988,85.911,85.985,1073999999.0
2006-03-17 04:05:00,85.988,85.988,85.933,85.963,902599995.0
2006-03-17 04:10:00,85.957,85.97,85.913,85.943,882099997.0
2006-03-17 04:15:00,85.92,85.99,85.92,85.984,1070199999.0
2006-03-17 04:20:00,85.971,85.992,85.955,85.978,651800005.0
2006-03-17 04:25:00,85.948,85.964,85.921,85.94,984000000.0
2006-03-17 04:30:00,85.948,85.981,85.936,85.939,985700002.0
2006-03-17 04:35:00,85.932,85.984,85.928,85.984,697200001.0
2006-03-17 04:40:00,85.971,86.008,85.97,85.998,1105200001.0
2006-03-17 04:45:00,85.996,86.025,85.977,86.004,952599991.0
2006-03-17 04:50:00,85.987,86.018,85.956,85.989,1028599993.0
2006-03-17 04:55:00,85.954,85.994,85.946,85.968,860299998.0
2006-03-17 05:00:00,85.97,85.994,85.949,85.978,922899999.0
2006-03-17 05:05:00,85.966,86.0,85.933,85.962,924099996.0
2006-03-17 05:10:00,85.954,85.981,85.932,85.963,920099989.0
2006-03-17 05:15:00,85.97,85.987,85.936,85.958,1001600003.0
2006-03-17 05:20:00,85.958,85.987,85.943,85.956,975199996.0
2006-03-17 05:25:00,85.952,85.957,85.896,85.902,876799996.0
2006-03-17 05:30:00,85.913,85.932,85.889,85.902,881500000.0
2006-03-17 05:35:00,85.907,85.913,85.856,85.886,850300002.0
2006-03-17 05:40:00,85.89,85.92,85.87,85.894,803499996.0
2006-03-17 05:45:00,85.91,85.92,85.869,85.888,966699997.0
2006-03-17 05:50:00,85.903,85.914,85.859,85.886,970100002.0
2006-03-17 05:55:00,85.887,85.89,85.846,85.863,759400002.0
2006-03-17 06:00:00,85.882,85.903,85.859,85.885,1102300006.0
2006-03-17 06:05:00,85.887,85.929,85.868,85.928,968899996.0
2006-03-17 06:10:00,85.911,85.95,85.888,85.91,958399990.0
2006-03-17 06:15:00,85.917,85.921,85.875,85.896,1000199999.0
2006-03-17 06:20:00,85.888,85.915,85.848,85.856,964399994.0
2006-03-17 06:25:00,85.879,85.881,85.822,85.87,839200002.0
2006-03-17 06:30:00,85.85,85.885,85.843,85.851,973699987.0
2006-03-17 06:35:00,85.854,85.873,85.817,85.825,1013799998.0
2006-03-17 06:40:00,85.839,85.858,85.805,85.826,1141000002.0
2006-03-17 06:45:00,85.825,85.872,85.809,85.825,844099992.0
2006-03-17 06:50:00,85.84,85.865,85.817,85.848,1008099991.0
2006-03-17 06:55:00,85.825,85.857,85.806,85.839,794099997.0
2006-03-17 07:00:00,85.851,85.866,85.786,85.805,948800004.0
2006-03-17 07:05:00,85.785,85.821,85.769,85.794,839000000.0
2006-03-17 07:10:00,85.787,85.809,85.771,85.793,877399989.0
2006-03-17 07:15:00,85.793,85.81,85.771,85.793,966299999.0
2006-03-17 07:20:00,85.808,85.838,85.78,85.817,882699997.0
2006-03-17 07:25:00,85.819,85.842,85.763,85.783,1164999997.0
2006-03-17 07:30:00,85.783,85.822,85.769,85.822,851600001.0
2006-03-17 07:35:00,85.799,85.88,85.788,85.84,1156800000.0
2006-03-17 07:40:00,85.843,85.857,85.816,85.845,805200001.0
2006-03-17 07:45:00,85.844,85.844,85.791,85.816,1042099996.0
2006-03-17 07:50:00,85.838,85.841,85.78,85.82,705499999.0
2006-03-17 07:55:00,85.819,85.839,85.785,85.788,951199994.0
2006-03-17 08:00:00,85.784,85.795,85.687,85.687,903500002.0
2006-03-17 08:05:00,85.698,85.717,85.655,85.675,1157000000.0
2006-03-17 08:10:00,85.664,85.696,85.633,85.681,859600003.0
2006-03-17 08:15:00,85.672,85.72,85.645,85.715,885999999.0
2006-03-17 08:20:00,85.721,85.746,85.705,85.746,731899992.0
2006-03-17 08:25:00,85.732,85.74,85.667,85.721,916099994.0
2006-03-17 08:30:00,85.71,85.735,85.675,85.721,1137999997.0
2006-03-17 08:35:00,85.721,85.737,85.681,85.706,843600006.0
2006-03-17 08:40:00,85.704,85.744,85.674,85.714,949299999.0
2006-03-17 08:45:00,85.72,85.768,85.72,85.755,829000000.0
2006-03-17 08:50:00,85.772,85.775,85.719,85.731,838299998.0
2006-03-17 08:55:00,85.736,85.743,85.651,85.702,919199998.0
2006-03-17 09:00:00,85.674,85.706,85.662,85.664,1034799993.0
2006-03-17 09:05:00,85.684,85.697,85.651,85.659,977399999.0
2006-03-17 09:10:00,85.655,85.715,85.614,85.701,892099997.0
2006-03-17 09:15:00,85.701,85.702,85.577,85.594,888999996.0
2006-03-17 09:20:00,85.602,85.607,85.553,85.577,804000006.0
2006-03-17 09:25:00,85.591,85.605,85.539,85.57,1104100005.0
2006-03-17 09:30:00,85.565,85.642,85.547,85.563,741900004.0
2006-03-17 09:35:00,85.575,85.577,85.515,85.546,781700003.0
2006-03-17 09:40:00,85.542,85.561,85.485,85.525,927500000.0
2006-03-17 09:45:00,85.515,85.546,85.494,85.507,1074799997.0
2006-03-17 09:50:00,85.491,85.535,85.463,85.527,1034500008.0
2006-03-17 09:55:00,85.527,85.552,85.502,85.533,1046999992.0
2006-03-17 10:00:00,85.55,85.562,85.508,85.545,936500001.0
2006-03-17 10:05:00,85.549,85.571,85.519,85.528,908799999.0
2006-03-17 10:10:00,85.533,85.553,85.517,85.534,829400000.0
2006-03-17 10:15:00,85.546,85.61,85.516,85.585,1009899993.0
2006-03-17 10:20:00,85.597,85.632,85.549,85.554,1088699996.0
2006-03-17 10:25:00,85.555,85.576,85.464,85.487,939200006.0
2006-03-17 10:30:00,85.461,85.461,85.339,85.374,881799999.0
2006-03-17 10:35:00,85.418,85.435,85.378,85.382,772700001.0
2006-03-17 10:40:00,85.403,85.436,85.387,85.424,1340599997.0
2006-03-17 10:45:00,85.423,85.449,85.4,85.443,867799997.0
2006-03-17 10:50:00,85.421,85.437,85.283,85.296,1065300006.0
2006-03-17 10:55:00,85.337,85.401,85.328,85.355,1207000005.0
2006-03-17 11:00:00,85.348,85.376,85.272,85.316,1137099996.0
2006-03-17 11:05:00,85.298,85.328,85.252,85.274,921699999.0
2006-03-17 11:10:00,85.279,85.294,85.217,85.229,1168699995.0
2006-03-17 11:15:00,85.231,85.305,85.219,85.268,868699993.0
2006-03-17 11:20:00,85.272,85.305,85.247,85.269,760999999.0
2006-03-17 11:25:00,85.284,85.285,85.223,85.253,940000000.0
2006-03-17 11:30:00,85.251,85.267,85.202,85.24,1151100009.0
2006-03-17 11:35:00,85.254,85.254,85.164,85.171,1169699995.0
2006-03-17 11:40:00,85.137,85.202,85.133,85.148,1065100003.0
2006-03-17 11:45:00,85.128,85.162,85.105,85.14,954699992.0
2006-03-17 11:50:00,85.15,85.258,85.139,85.218,1058900001.0
2006-03-17 11:55:00,85.228,85.252,85.188,85.247,997400000.0
2006-03-17 12:00:00,85.244,85.344,85.244,85.344,1074400000.0
2006-03-17 12:05:00,85.34,85.362,85.306,85.351,895899995.0
2006-03-17 12:10:00,85.348,85.36,85.28,85.316,804200002.0
2006-03-17 12:15:00,85.318,85.364,85.296,85.345,845599990.0
2006-03-17 12:20:00,85.362,85.367,85.311,85.348,1011600004.0
2006-03-17 12:25:00,85.342,85.383,85.311,85.342,993699997.0
2006-03-17 12:30:00,85.332,85.339,85.295,85.324,1122099999.0
2006-03-17 12:35:00,85.331,85.331,85.27,85.305,1033300001.0
2006-03-17 12:40:00,85.298,85.32,85.269,85.28,1058500000.0
2006-03-17 12:45:00,85.306,85.306,85.192,85.21,989299997.0
2006-03-17 12:50:00,85.205,85.207,85.156,85.187,909199992.0
2006-03-17 12:55:00,85.196,85.229,85.174,85.22,842999997.0
2006-03-17 13:00:00,85.203,85.223,85.151,85.181,777599993.0
2006-03-17 13:05:00,85.188,85.2,85.132,85.153,1089399990.0
2006-03-17 13:10:00,85.137,85.164,85.095,85.122,818099996.0
2006-03-17 13:15:00,85.125,85.142,85.099,85.115,1039300000.0
2006-03-17 13:20:00,85.122,85.147,85.095,85.095,1200199990.0
2006-03-17 13:25:00,85.108,85.124,85.086,85.12,827500003.0
2006-03-17 13:30:00,85.103,85.119,85.056,85.068,1089299997.0
2006-03-17 13:35:00,85.07,85.098,85.047,85.078,1083600001.0
2006-03-17 13:40:00,85.074,85.1,85.041,85.055,1107899998.0
2006-03-17 13:45:00,85.068,85.124,85.015,85.106,1204399996.0
2006-03-17 13:50:00,85.114,85.162,85.096,85.106,815099999.0
2006-03-17 13:55:00,85.12,85.156,85.105,85.14,955500004.0
2006-03-17 14:00:00,85.123,85.148,85.108,85.136,885600001.0
2006-03-17 14:05:00,85.141,85.144,85.073,85.087,961400004.0
2006-03-17 14:10:00,85.101,85.107,85.047,85.079,1216799998.0
2006-03-17 14:15:00,85.07,85.103,85.058,85.103,1201800001.0
2006-03-17 14:20:00,85.092,85.107,85.031,85.061,887300002.0
2006-03-17 14:25:00,85.048,85.124,85.046,85.102,828299995.0
2006-03-17 14:30:00,85.114,85.151,85.092,85.118,1051299992.0
2006-03-17 14:35:00,85.108,85.111,85.06,85.077,880299999.0
2006-03-17 14:40:00,85.059,85.078,84.933,84.963,921699997.0
2006-03-17 14:45:00,84.952,84.971,84.915,84.931,862700003.0
2006-03-17 14:50:00,84.926,84.951,84.867,84.878,797700000.0
2006-03-17 14:55:00,84.875,84.888,84.829,84.876,866099999.0
2006-03-17 15:00:00,84.873,84.884,84.828,84.853,1025399997.0
2006-03-17 15:05:00,84.877,84.877,84.786,84.823,1041399994.0
2006-03-17 15:10:00,84.808,84.839,84.774,84.839,837600004.0
2006-03-17 15:15:00,84.834,84.87,84.705,84.743,1073699995.0
2006-03-17 15:20:00,84.741,84.775,84.625,84.625,716399997.0
2006-03-17 15:25:00,84.646,84.678,84.588,84.632,1027599997.0
2006-03-17 15:30:00,84.611,84.637,84.537,84.555,778999999.0
2006-03-17 15:35:00,84.543,84.543,84.471,84.522,728899997.0
2006-03-17 15:40:00,84.518,84.565,84.401,84.403,974299997.0
2006-03-17 15:45:00,84.422,84.453,84.324,84.329,987900003.0
2006-03-17 15:50:00,84.363,84.487,84.363,84.48,980799994.0
2006-03-17 15:55:00,84.475,84.55,84.452,84.541,1001799997.0
2006-03-17 16:00:00,84.541,84.646,84.516,84.62,1014700000.0
2006-03-17 16:05:00,84.62,84.62,84.517,84.517,978299997.0
2006-03-17 16:10:00,84.513,84.561,84.488,84.55,788099994.0
2006-03-17 16:15:00,84.556,84.59,84.504,84.582,806299991.0
2006-03-17 16:20:00,84.577,84.613,84.473,84.473,1097199995.0
2006-03-17 16:25:00,84.494,84.526,84.433,84.486,821399998.0
2006-03-17 16:30:00,84.459,84.498,84.446,84.483,1046099993.0
2006-03-17 16:35:00,84.479,84.517,84.448,84.448,740899995.0
2006-03-17 16:40:00,84.468,84.477,84.408,84.408,1161200001.0
2006-03-17 16:45:00,84.412,84.427,84.355,84.411,996199999.0
2006-03-17 16:50:00,84.408,84.535,84.395,84.507,1000199999.0
2006-03-17 16:55:00,84.517,84.623,84.496,84.603,910399996.0
2006-03-17 17:00:00,84.607,84.624,84.454,84.503,948500003.0
2006-03-17 17:05:00,84.533,84.57,84.521,84.555,829900002.0
2006-03-17 17:10:00,84.585,84.643,84.57,84.576,900099995.0
2006-03-17 17:15:00,84.584,84.6,84.556,84.585,776400002.0
2006-03-17 17:20:00,84.589,84.612,84.527,84.534,1104099998.0
2006-03-17 17:25:00,84.508,84.543,84.416,84.433,789699999.0
2006-03-17 17:30:00,84.436,84.453,84.347,84.361,1086300000.0
2006-03-17 17:35:00,84.372,84.469,84.361,84.43,917100002.0
2006-03-17 17:40:00,84.432,84.493,84.39,84.472,792900003.0
2006-03-17 17:45:00,84.463,84.498,84.443,84.46,960599991.0
2006-03-17 17:50:00,84.462,84.501,84.436,84.437,787100002.0
2006-03-17 17:55:00,84.435,84.472,84.408,84.452,932099995.0
2006-03-17 18:00:00,84.426,84.53,84.367,84.39,7272699983.0
2006-03-17 18:05:00,84.409,84.464,84.397,84.438,9038200007.0
2006-03-17 18:10:00,84.461,84.476,84.439,84.475,6874699987.0
2006-03-17 18:15:00,84.46,84.475,84.436,84.457,7926000009.0
2006-03-17 18:20:00,84.472,84.57,84.444,84.47,7899199968.0
2006-03-17 18:25:00,84.52,84.56,84.44,84.47,7508099992.0
2006-03-17 18:30:00,84.447,84.525,84.447,84.501,6755899970.0
2006-03-17 18:35:00,84.493,84.533,84.429,84.441,4876999993.0
2006-03-17 18:40:00,84.454,84.497,84.403,84.423,4349299984.0
2006-03-17 18:45:00,84.427,84.459,84.394,84.409,3708899999.0
2006-03-17 18:50:00,84.405,84.445,84.392,84.408,3703799990.0
2006-03-17 18:55:00,84.399,84.46,84.392,84.455,4336299997.0
2006-03-17 19:00:00,84.46,84.501,84.413,84.417,3057400009.0
2006-03-17 19:05:00,84.415,84.437,84.342,84.353,3594099998.0
2006-03-17 19:10:00,84.333,84.444,84.318,84.438,2085799993.0
2006-03-17 19:15:00,84.431,84.48,84.413,84.46,2893499980.0
2006-03-17 19:20:00,84.483,84.538,84.453,84.466,3397999980.0
2006-03-17 19:25:00,84.482,84.502,84.449,84.48,4256799980.0
2006-03-17 19:30:00,84.465,84.494,84.416,84.446,3778299995.0
2006-03-17 19:35:00,84.441,84.473,84.39,84.411,3635799999.0
2006-03-17 19:40:00,84.42,84.458,84.404,84.412,3066299990.0
2006-03-17 19:45:00,84.429,84.456,84.4,84.442,2580899992.0
2006-03-17 19:50:00,84.435,84.483,84.425,84.44,2593299997.0
2006-03-17 19:55:00,84.431,84.479,84.415,84.455,2718999997.0
2006-03-17 20:00:00,84.46,84.491,84.423,84.488,2110000000.0
2006-03-17 20:05:00,84.488,84.488,84.414,84.427,3036999997.0
2006-03-17 20:10:00,84.427,84.444,84.381,84.413,4124299989.0
2006-03-17 20:15:00,84.394,84.425,84.381,84.381,2085499996.0
2006-03-17 20:20:00,84.395,84.4,84.345,84.366,3449599993.0
2006-03-17 20:25:00,84.352,84.398,84.346,84.378,3942699990.0
2006-03-17 20:30:00,84.387,84.405,84.331,84.357,4615599997.0
2006-03-17 20:35:00,84.361,84.393,84.347,84.375,3275600004.0
2006-03-17 20:40:00,84.359,84.38,84.318,84.334,4888699996.0
2006-03-17 20:45:00,84.335,84.352,84.294,84.315,3509400005.0
2006-03-17 20:50:00,84.292,84.365,84.274,84.342,3508799984.0
2006-03-17 20:55:00,84.353,84.383,84.32,84.358,5237400014.0
2006-03-17 21:00:00,84.357,84.382,84.287,84.287,3429700012.0
2006-03-17 21:05:00,84.298,84.34,84.27,84.333,3451700000.0
2006-03-17 21:10:00,84.319,84.342,84.297,84.315,2578699993.0
2006-03-17 21:15:00,84.287,84.322,84.265,84.292,4018699992.0
2006-03-17 21:20:00,84.291,84.341,84.278,84.298,4433199989.0
2006-03-17 21:25:00,84.31,84.325,84.28,84.31,3087199990.0
2006-03-17 21:30:00,84.305,84.309,84.246,84.252,1849400007.0
2006-03-17 21:35:00,84.259,84.312,84.255,84.29,2116499993.0
2006-03-17 21:40:00,84.297,84.327,84.242,84.261,2499699993.0
2006-03-17 21:45:00,84.232,84.255,84.193,84.241,2099599993.0
2006-03-17 21:50:00,84.243,84.255,84.172,84.2,1373500000.0
2006-03-17 21:55:00,84.208,84.217,84.127,84.127,1105499997.0
2006-03-17 22:00:00,84.141,84.184,84.132,84.165,3121399997.0
2006-03-17 22:05:00,84.151,84.185,84.126,84.17,1123599996.0
2006-03-17 22:10:00,84.166,84.198,84.148,84.158,1507899990.0
2006-03-17 22:15:00,84.184,84.212,84.166,84.179,1789599994.0
2006-03-17 22:20:00,84.178,84.214,84.166,84.197,1790599997.0
2006-03-17 22:25:00,84.193,84.204,84.16,84.183,1883599995.0
2006-03-17 22:30:00,84.179,84.204,84.157,84.176,2341899986.0
2006-03-17 22:35:00,84.201,84.211,84.169,84.179,1302600000.0
2006-03-17 22:40:00,84.2,84.225,84.173,84.194,1605799998.0
2006-03-17 22:45:00,84.22,84.231,84.161,84.18,1524599988.0
2006-03-17 22:50:00,84.177,84.237,84.17,84.22,1338100001.0
2006-03-17 22:55:00,84.22,84.231,84.12,84.12,1513299992.0
2006-03-17 23:00:00,84.202,84.262,84.138,84.255,1103899993.0
2006-03-17 23:05:00,84.254,84.258,84.188,84.212,769099997.0
2006-03-17 23:10:00,84.215,84.26,84.206,84.253,994600001.0
2006-03-17 23:15:00,84.253,84.277,84.223,84.223,996799997.0
2006-03-17 23:20:00,84.231,84.257,84.189,84.242,1134199997.0
2006-03-17 23:25:00,84.23,84.268,84.22,84.24,875300005.0
2006-03-17 23:30:00,84.254,84.275,84.222,84.222,894100008.0
2006-03-17 23:35:00,84.22,84.28,84.214,84.275,956000000.0
2006-03-17 23:40:00,84.273,84.306,84.245,84.252,1120399996.0
2006-03-17 23:45:00,84.231,84.253,84.208,84.235,912600006.0
2006-03-17 23:50:00,84.213,84.24,84.192,84.235,676399997.0
2006-03-17 23:55:00,84.24,84.276,84.217,84.243,1010000004.0
2006-03-20 00:00:00,84.424,84.461,84.334,84.421,1013899994.0
2006-03-20 00:05:00,84.42,84.42,84.357,84.381,663499997.0
2006-03-20 00:10:00,84.372,84.438,84.342,84.401,1163499996.0
2006-03-20 00:15:00,84.404,84.452,84.393,84.439,954799994.0
2006-03-20 00:20:00,84.417,84.449,84.403,84.44,1098400005.0
2006-03-20 00:25:00,84.44,84.443,84.393,84.431,904300003.0
2006-03-20 00:30:00,84.432,84.458,84.403,84.439,837500001.0
2006-03-20 00:35:00,84.441,84.453,84.366,84.37,1051400003.0
2006-03-20 00:40:00,84.354,84.389,84.343,84.366,1047799997.0
2006-03-20 00:45:00,84.374,84.424,84.367,84.395,833000007.0
2006-03-20 00:50:00,84.405,84.405,84.333,84.339,821999996.0
2006-03-20 00:55:00,84.356,84.372,84.331,84.343,758799995.0
2006-03-20 01:00:00,84.36,84.385,84.337,84.35,1078099997.0
2006-03-20 01:05:00,84.368,84.376,84.314,84.35,880699999.0
2006-03-20 01:10:00,84.336,84.351,84.278,84.289,880300003.0
2006-03-20 01:15:00,84.271,84.329,84.271,84.303,855599998.0
2006-03-20 01:20:00,84.278,84.306,84.252,84.258,989399992.0
2006-03-20 01:25:00,84.253,84.271,84.16,84.167,959199999.0
2006-03-20 01:30:00,84.166,84.199,84.15,84.197,1101899992.0
2006-03-20 01:35:00,84.193,84.235,84.184,84.215,755099997.0
2006-03-20 01:40:00,84.237,84.299,84.227,84.273,706299999.0
2006-03-20 01:45:00,84.274,84.329,84.265,84.312,927599995.0
2006-03-20 01:50:00,84.337,84.421,84.318,84.393,977099995.0
2006-03-20 01:55:00,84.396,84.471,84.384,84.449,823799992.0
2006-03-20 02:00:00,84.471,84.471,84.379,84.394,989599994.0
2006-03-20 02:05:00,84.425,84.474,84.361,84.372,967799997.0
2006-03-20 02:10:00,84.367,84.39,84.328,84.333,880599995.0
2006-03-20 02:15:00,84.367,84.435,84.352,84.394,963699997.0
2006-03-20 02:20:00,84.404,84.423,84.349,84.362,869900004.0
2006-03-20 02:25:00,84.351,84.451,84.351,84.439,1061199997.0
2006-03-20 02:30:00,84.445,84.466,84.379,84.383,743400002.0
2006-03-20 02:35:00,84.37,84.394,84.342,84.342,999500003.0
2006-03-20 02:40:00,84.374,84.374,84.237,84.252,897700001.0
2006-03-20 02:45:00,84.258,84.315,84.254,84.312,1015600001.0
2006-03-20 02:50:00,84.31,84.323,84.229,84.253,935300000.0
2006-03-20 02:55:00,84.245,84.362,84.229,84.361,1057200004.0
2006-03-20 03:00:00,84.362,84.404,84.339,84.368,806299998.0
2006-03-20 03:05:00,84.355,84.374,84.312,84.354,1052699992.0
2006-03-20 03:10:00,84.35,84.369,84.273,84.288,826300002.0
2006-03-20 03:15:00,84.285,84.365,84.28,84.328,1001200003.0
2006-03-20 03:20:00,84.355,84.357,84.27,84.27,890499993.0
2006-03-20 03:25:00,84.28,84.327,84.274,84.279,964099999.0
2006-03-20 03:30:00,84.294,84.339,84.275,84.311,1126200006.0
2006-03-20 03:35:00,84.309,84.38,84.284,84.374,889400000.0
2006-03-20 03:40:00,84.38,84.391,84.304,84.345,1187700001.0
2006-03-20 03:45:00,84.346,84.365,84.299,84.334,938799997.0
2006-03-20 03:50:00,84.316,84.362,84.289,84.329,831400001.0
2006-03-20 03:55:00,84.341,84.349,84.295,84.311,845199995.0
2006-03-20 04:00:00,84.295,84.394,84.279,84.378,1041600001.0
2006-03-20 04:05:00,84.385,84.403,84.325,84.356,832900003.0
2006-03-20 04:10:00,84.377,84.393,84.35,84.378,910199997.0
2006-03-20 04:15:00,84.355,84.434,84.355,84.411,848400001.0
2006-03-20 04:20:00,84.412,84.416,84.365,84.4,1009500002.0
2006-03-20 04:25:00,84.362,84.398,84.361,84.386,806200002.0
2006-03-20 04:30:00,84.393,84.425,84.355,84.383,1138799998.0
2006-03-20 04:35:00,84.379,84.427,84.36,84.375,784999998.0
2006-03-20 04:40:00,84.36,84.4,84.36,84.384,771799997.0
2006-03-20 04:45:00,84.375,84.391,84.357,84.387,800700001.0
2006-03-20 04:50:00,84.367,84.421,84.367,84.405,1162799997.0
2006-03-20 04:55:00,84.396,84.432,84.376,84.405,901299999.0
2006-03-20 05:00:00,84.421,84.434,84.379,84.41,900700003.0
2006-03-20 05:05:00,84.389,84.421,84.374,84.418,1013100000.0
2006-03-20 05:10:00,84.383,84.437,84.381,84.433,1102199989.0
2006-03-20 05:15:00,84.437,84.437,84.369,84.383,905299998.0
2006-03-20 05:20:00,84.379,84.408,84.37,84.386,1112400001.0
2006-03-20 05:25:00,84.403,84.425,84.373,84.39,1018099997.0
2006-03-20 05:30:00,84.397,84.417,84.354,84.405,1102900006.0
2006-03-20 05:35:00,84.397,84.399,84.348,84.392,1076499992.0
2006-03-20 05:40:00,84.372,84.401,84.357,84.372,878999998.0
2006-03-20 05:45:00,84.382,84.405,84.351,84.37,810199992.0
2006-03-20 05:50:00,84.38,84.388,84.347,84.373,913200000.0
2006-03-20 05:55:00,84.36,84.38,84.334,84.352,917699995.0
2006-03-20 06:00:00,84.348,84.357,84.247,84.266,953600002.0
2006-03-20 06:05:00,84.275,84.314,84.263,84.306,715799995.0
2006-03-20 06:10:00,84.31,84.323,84.281,84.282,919199997.0
2006-03-20 06:15:00,84.297,84.318,84.237,84.237,940999995.0
2006-03-20 06:20:00,84.236,84.27,84.206,84.246,1102999998.0
2006-03-20 06:25:00,84.268,84.324,84.232,84.29,801100003.0
2006-03-20 06:30:00,84.277,84.321,84.26,84.279,892900002.0
2006-03-20 06:35:00,84.282,84.3,84.254,84.271,905499997.0
2006-03-20 06:40:00,84.277,84.325,84.268,84.301,1096699996.0
2006-03-20 06:45:00,84.315,84.339,84.288,84.339,816100002.0
2006-03-20 06:50:00,84.332,84.333,84.283,84.316,961000000.0
2006-03-20 06:55:00,84.292,84.318,84.273,84.277,893200001.0
2006-03-20 07:00:00,84.252,84.302,84.246,84.276,831000005.0
2006-03-20 07:05:00,84.294,84.307,84.246,84.273,906599997.0
2006-03-20 07:10:00,84.287,84.287,84.246,84.273,846899997.0
2006-03-20 07:15:00,84.259,84.296,84.207,84.29,946999989.0
2006-03-20 07:20:00,84.267,84.293,84.247,84.274,881799997.0
2006-03-20 07:25:00,84.259,84.298,84.259,84.28,1062700003.0
2006-03-20 07:30:00,84.278,84.307,84.216,84.23,801299998.0
2006-03-20 07:35:00,84.212,84.251,84.193,84.209,1007599995.0
2006-03-20 07:40:00,84.211,84.272,84.194,84.259,895499991.0
2006-03-20 07:45:00,84.265,84.275,84.207,84.217,863199997.0
2006-03-20 07:50:00,84.235,84.274,84.167,84.253,795100001.0
2006-03-20 07:55:00,84.247,84.296,84.231,84.254,829299997.0
2006-03-20 08:00:00,84.272,84.28,84.224,84.252,735500003.0
2006-03-20 08:05:00,84.261,84.297,84.229,84.26,1060800000.0
2006-03-20 08:10:00,84.249,84.249,84.087,84.091,982200003.0
2006-03-20 08:15:00,84.118,84.154,84.092,84.151,991100006.0
2006-03-20 08:20:00,84.139,84.159,84.102,84.135,822199997.0
2006-03-20 08:25:00,84.125,84.144,83.933,83.96,778999998.0
2006-03-20 08:30:00,83.931,83.965,83.899,83.923,1045500001.0
2006-03-20 08:35:00,83.91,83.955,83.888,83.912,938800002.0
2006-03-20 08:40:00,83.896,83.922,83.85,83.885,1095500001.0
2006-03-20 08:45:00,83.884,83.931,83.79,83.845,942599994.0
2006-03-20 08:50:00,83.87,83.898,83.831,83.87,934800002.0
2006-03-20 08:55:00,83.851,83.889,83.822,83.83,970699990.0
2006-03-20 09:00:00,83.816,83.866,83.796,83.797,1149500000.0
2006-03-20 09:05:00,83.815,83.831,83.761,83.789,804800005.0
2006-03-20 09:10:00,83.804,83.848,83.762,83.813,900000000.0
2006-03-20 09:15:00,83.813,83.842,83.751,83.775,813799999.0
2006-03-20 09:20:00,83.751,83.768,83.634,83.652,759799999.0
2006-03-20 09:25:00,83.661,83.677,83.598,83.61,893299994.0
2006-03-20 09:30:00,83.583,83.64,83.512,83.533,842100000.0
2006-03-20 09:35:00,83.568,83.622,83.553,83.609,948900001.0
2006-03-20 09:40:00,83.598,83.701,83.597,83.675,896699998.0
2006-03-20 09:45:00,83.7,83.787,83.686,83.787,1097900001.0
2006-03-20 09:50:00,83.762,83.787,83.692,83.718,929199998.0
2006-03-20 09:55:00,83.705,83.745,83.668,83.735,1110600000.0
2006-03-20 10:00:00,83.704,83.83,83.704,83.83,1081799991.0
2006-03-20 10:05:00,83.811,83.887,83.799,83.831,1052800002.0
2006-03-20 10:10:00,83.819,83.837,83.767,83.809,697499994.0
2006-03-20 10:15:00,83.803,83.841,83.782,83.829,1064599995.0
2006-03-20 10:20:00,83.83,83.845,83.716,83.716,837099991.0
2006-03-20 10:25:00,83.74,83.746,83.67,83.7,798999994.0
2006-03-20 10:30:00,83.678,83.726,83.666,83.713,953399997.0
2006-03-20 10:35:00,83.715,83.716,83.668,83.706,1076499996.0
2006-03-20 10:40:00,83.694,83.722,83.672,83.697,1115200000.0
2006-03-20 10:45:00,83.693,83.704,83.641,83.669,923599995.0
2006-03-20 10:50:00,83.664,83.677,83.6,83.621,1106900001.0
2006-03-20 10:55:00,83.642,83.678,83.604,83.677,1044200005.0
2006-03-20 11:00:00,83.677,83.732,83.641,83.715,986299997.0
2006-03-20 11:05:00,83.725,83.74,83.671,83.722,896799993.0
2006-03-20 11:10:00,83.73,83.741,83.656,83.656,1021399996.0
2006-03-20 11:15:00,83.67,83.712,83.588,83.588,908600002.0
2006-03-20 11:20:00,83.571,83.598,83.503,83.537,742899993.0
2006-03-20 11:25:00,83.517,83.548,83.451,83.451,956199995.0
2006-03-20 11:30:00,83.445,83.483,83.401,83.465,1085599991.0
2006-03-20 11:35:00,83.476,83.479,83.421,83.446,958499991.0
2006-03-20 11:40:00,83.411,83.433,83.323,83.323,866799998.0
2006-03-20 11:45:00,83.33,83.491,83.32,83.48,1217699997.0
2006-03-20 11:50:00,83.48,83.533,83.453,83.492,1120000001.0
2006-03-20 11:55:00,83.495,83.513,83.469,83.49,1075200003.0
2006-03-20 12:00:00,83.459,83.494,83.449,83.466,999099998.0
2006-03-20 12:05:00,83.462,83.528,83.417,83.524,847999998.0
2006-03-20 12:10:00,83.503,83.556,83.502,83.519,1077600004.0
2006-03-20 12:15:00,83.513,83.537,83.493,83.53,1023799995.0
2006-03-20 12:20:00,83.538,83.551,83.501,83.519,806399992.0
2006-03-20 12:25:00,83.523,83.538,83.462,83.522,1091999991.0
2006-03-20 12:30:00,83.533,83.543,83.495,83.517,1211200000.0
2006-03-20 12:35:00,83.54,83.558,83.516,83.552,786699998.0
2006-03-20 12:40:00,83.534,83.55,83.496,83.509,1152799988.0
2006-03-20 12:45:00,83.545,83.554,83.48,83.532,1110799991.0
2006-03-20 12:50:00,83.529,83.563,83.518,83.553,919100003.0
2006-03-20 12:55:00,83.543,83.613,83.536,83.578,620500000.0
2006-03-20 13:00:00,83.571,83.585,83.528,83.559,811999997.0
2006-03-20 13:05:00,83.555,83.619,83.54,83.602,1067900003.0
2006-03-20 13:10:00,83.6,83.642,83.561,83.635,828900000.0
2006-03-20 13:15:00,83.618,83.646,83.608,83.633,1020599998.0
2006-03-20 13:20:00,83.625,83.643,83.594,83.614,829400002.0
2006-03-20 13:25:00,83.6,83.632,83.587,83.607,916499992.0
2006-03-20 13:30:00,83.607,83.622,83.573,83.593,1080499997.0
2006-03-20 13:35:00,83.595,83.613,83.521,83.581,1119399997.0
2006-03-20 13:40:00,83.6,83.666,83.597,83.648,1166800004.0
2006-03-20 13:45:00,83.648,83.703,83.617,83.674,1092300002.0
2006-03-20 13:50:00,83.65,83.712,83.65,83.685,1016699998.0
2006-03-20 13:55:00,83.684,83.697,83.651,83.663,1232699993.0
2006-03-20 14:00:00,83.668,83.714,83.623,83.653,841999993.0
2006-03-20 14:05:00,83.646,83.674,83.617,83.625,850000002.0
2006-03-20 14:10:00,83.64,83.64,83.604,83.628,955300002.0
2006-03-20 14:15:00,83.625,83.64,83.567,83.603,1174000007.0
2006-03-20 14:20:00,83.59,83.606,83.564,83.585,985800005.0
2006-03-20 14:25:00,83.572,83.615,83.572,83.589,852099996.0
2006-03-20 14:30:00,83.58,83.605,83.554,83.596,695599999.0
2006-03-20 14:35:00,83.583,83.624,83.568,83.608,783000004.0
2006-03-20 14:40:00,83.599,83.623,83.534,83.588,1168599994.0
2006-03-20 14:45:00,83.561,83.587,83.519,83.527,847599999.0
2006-03-20 14:50:00,83.513,83.536,83.489,83.489,737900001.0
2006-03-20 14:55:00,83.467,83.491,83.343,83.353,875299997.0
2006-03-20 15:00:00,83.346,83.354,83.258,83.277,1115000004.0
2006-03-20 15:05:00,83.297,83.393,83.237,83.358,1153799996.0
2006-03-20 15:10:00,83.388,83.415,83.306,83.314,964099997.0
2006-03-20 15:15:00,83.331,83.421,83.317,83.421,1001599999.0
2006-03-20 15:20:00,83.427,83.458,83.382,83.387,947399994.0
2006-03-20 15:25:00,83.396,83.411,83.375,83.407,872700000.0
2006-03-20 15:30:00,83.371,83.412,83.33,83.367,848699997.0
2006-03-20 15:35:00,83.342,83.381,83.335,83.345,768999994.0
2006-03-20 15:40:00,83.352,83.416,83.324,83.375,910699996.0
2006-03-20 15:45:00,83.376,83.485,83.373,83.482,994100003.0
2006-03-20 15:50:00,83.486,83.508,83.292,83.297,849100005.0
2006-03-20 15:55:00,83.302,83.352,83.284,83.334,1023999995.0
2006-03-20 16:00:00,83.354,83.361,83.305,83.317,846300003.0
2006-03-20 16:05:00,83.321,83.344,83.295,83.321,932999987.0
2006-03-20 16:10:00,83.323,83.336,83.27,83.333,716299998.0
2006-03-20 16:15:00,83.33,83.373,83.307,83.34,821999998.0
2006-03-20 16:20:00,83.363,83.463,83.339,83.443,948000002.0
2006-03-20 16:25:00,83.461,83.508,83.452,83.508,799199998.0
2006-03-20 16:30:00,83.484,83.593,83.471,83.593,1127200009.0
2006-03-20 16:35:00,83.572,83.589,83.501,83.534,1105199996.0
2006-03-20 16:40:00,83.544,83.562,83.455,83.478,1103400004.0
2006-03-20 16:45:00,83.459,83.583,83.442,83.571,1119099994.0
2006-03-20 16:50:00,83.563,83.684,83.55,83.659,1012299992.0
2006-03-20 16:55:00,83.691,83.749,83.681,83.706,895900001.0
2006-03-20 17:00:00,83.706,83.834,83.681,83.794,1020699995.0
2006-03-20 17:05:00,83.801,83.855,83.785,83.785,899599993.0
2006-03-20 17:10:00,83.825,83.845,83.782,83.799,817599995.0
2006-03-20 17:15:00,83.803,83.817,83.776,83.808,879000000.0
2006-03-20 17:20:00,83.803,83.867,83.781,83.848,1174300001.0
2006-03-20 17:25:00,83.869,83.913,83.838,83.857,936299999.0
2006-03-20 17:30:00,83.847,83.895,83.823,83.895,911099998.0
2006-03-20 17:35:00,83.871,83.918,83.855,83.895,901099994.0
2006-03-20 17:40:00,83.913,83.964,83.898,83.942,1171200002.0
2006-03-20 17:45:00,83.927,83.98,83.922,83.932,938599990.0
2006-03-20 17:50:00,83.941,83.966,83.874,83.874,935300005.0
2006-03-20 17:55:00,83.857,83.91,83.844,83.887,1078599993.0
2006-03-20 18:00:00,83.861,83.907,83.854,83.887,7608199984.0
2006-03-20 18:05:00,83.866,83.939,83.849,83.903,8933599975.0
2006-03-20 18:10:00,83.917,83.941,83.893,83.923,6834900001.0
2006-03-20 18:15:00,83.919,83.975,83.907,83.938,6521799970.0
2006-03-20 18:20:00,83.945,83.948,83.871,83.909,9119099982.0
2006-03-20 18:25:00,83.96,83.97,83.882,83.948,6724699986.0
2006-03-20 18:30:00,83.931,83.969,83.897,83.943,7322299995.0
2006-03-20 18:35:00,83.946,83.97,83.915,83.941,5396499996.0
2006-03-20 18:40:00,83.912,83.987,83.912,83.92,4165999982.0
2006-03-20 18:45:00,83.95,83.982,83.893,83.916,4091200002.0
2006-03-20 18:50:00,83.916,83.924,83.862,83.91,3871699997.0
2006-03-20 18:55:00,83.924,83.949,83.899,83.927,4332499984.0
2006-03-20 19:00:00,83.924,83.945,83.846,83.854,2810200001.0
2006-03-20 19:05:00,83.845,83.922,83.84,83.865,3521599991.0
2006-03-20 19:10:00,83.884,83.896,83.845,83.869,2032500001.0
2006-03-20 19:15:00,83.871,83.92,83.864,83.907,2792799997.0
2006-03-20 19:20:00,83.906,83.915,83.84,83.903,3022200005.0
2006-03-20 19:25:00,83.893,83.919,83.85,83.89,4470799988.0
2006-03-20 19:30:00,83.894,83.943,83.878,83.932,3518499983.0
2006-03-20 19:35:00,83.935,83.956,83.902,83.922,3589100006.0
2006-03-20 19:40:00,83.924,84.017,83.909,84.0,3305800007.0
2006-03-20 19:45:00,83.977,84.037,83.976,84.007,2454099996.0
2006-03-20 19:50:00,84.033,84.042,83.994,83.995,2886600001.0
2006-03-20 19:55:00,84.014,84.014,83.948,83.964,2729499995.0
2006-03-20 20:00:00,83.991,84.058,83.982,84.035,2264299995.0
2006-03-20 20:05:00,84.033,84.096,84.007,84.065,3517799995.0
2006-03-20 20:10:00,84.072,84.098,84.015,84.029,3898299979.0
2006-03-20 20:15:00,84.012,84.033,83.929,83.94,2125599992.0
2006-03-20 20:20:00,83.94,84.005,83.911,83.955,2936499999.0
2006-03-20 20:25:00,83.955,83.965,83.828,83.867,4595299974.0
2006-03-20 20:30:00,83.875,83.967,83.834,83.834,4579499994.0
2006-03-20 20:35:00,83.852,83.908,83.815,83.892,3270099997.0
2006-03-20 20:40:00,83.898,83.913,83.864,83.87,5088099982.0
2006-03-20 20:45:00,83.907,83.932,83.86,83.885,3535400002.0
2006-03-20 20:50:00,83.883,83.911,83.788,83.825,3909399995.0
2006-03-20 20:55:00,83.806,83.828,83.731,83.758,5241999983.0
2006-03-20 21:00:00,83.756,83.8,83.727,83.785,3357899986.0
2006-03-20 21:05:00,83.78,83.807,83.753,83.774,3217699991.0
2006-03-20 21:10:00,83.781,83.781,83.732,83.754,2446199995.0
2006-03-20 21:15:00,83.77,83.784,83.742,83.769,4296099998.0
2006-03-20 21:20:00,83.775,83.798,83.747,83.769,4500199993.0
2006-03-20 21:25:00,83.788,83.805,83.761,83.785,3303399996.0
2006-03-20 21:30:00,83.778,83.823,83.762,83.774,1676400008.0
2006-03-20 21:35:00,83.768,83.796,83.754,83.785,1601199999.0
2006-03-20 21:40:00,83.779,83.79,83.734,83.755,2431899997.0
2006-03-20 21:45:00,83.723,83.741,83.652,83.674,1975099991.0
2006-03-20 21:50:00,83.686,83.707,83.671,83.695,1468900003.0
2006-03-20 21:55:00,83.705,83.713,83.655,83.67,1140499998.0
2006-03-20 22:00:00,83.667,83.718,83.646,83.683,2926199999.0
2006-03-20 22:05:00,83.682,83.706,83.663,83.687,1141599999.0
2006-03-20 22:10:00,83.685,83.698,83.635,83.652,1794699992.0
2006-03-20 22:15:00,83.653,83.67,83.632,83.665,1595300002.0
2006-03-20 22:20:00,83.665,83.685,83.61,83.623,1637099997.0
2006-03-20 22:25:00,83.617,83.632,83.577,83.62,1542199988.0
2006-03-20 22:30:00,83.622,83.645,83.592,83.626,2276099990.0
2006-03-20 22:35:00,83.615,83.623,83.581,83.59,1079000004.0
2006-03-20 22:40:00,83.61,83.655,83.584,83.624,1335100004.0
2006-03-20 22:45:00,83.625,83.659,83.603,83.652,1461399995.0
2006-03-20 22:50:00,83.627,83.668,83.591,83.651,1579799997.0
2006-03-20 22:55:00,83.641,83.714,83.571,83.634,1615999998.0
2006-03-20 23:00:00,83.679,83.706,83.613,83.628,1073500000.0
2006-03-20 23:05:00,83.605,83.66,83.592,83.648,1072499995.0
2006-03-20 23:10:00,83.649,83.691,83.636,83.661,993299989.0
2006-03-20 23:15:00,83.678,83.7,83.638,83.686,1179800002.0
2006-03-20 23:20:00,83.702,83.717,83.672,83.709,1089799997.0
2006-03-20 23:25:00,83.698,83.717,83.667,83.667,778200003.0
2006-03-20 23:30:00,83.675,83.679,83.633,83.659,998199995.0
2006-03-20 23:35:00,83.664,83.677,83.6,83.657,940599994.0
2006-03-20 23:40:00,83.673,83.706,83.656,83.675,1037299995.0
2006-03-20 23:45:00,83.672,83.74,83.672,83.72,948399998.0
2006-03-20 23:50:00,83.732,83.769,83.716,83.747,832900000.0
2006-03-20 23:55:00,83.762,83.772,83.736,83.741,952799992.0
2006-03-21 00:00:00,83.809,83.98,83.804,83.933,892200008.0
2006-03-21 00:05:00,83.916,83.944,83.866,83.912,921500003.0
2006-03-21 00:10:00,83.897,83.95,83.853,83.915,1216300004.0
2006-03-21 00:15:00,83.9,83.949,83.883,83.894,785400001.0
2006-03-21 00:20:00,83.868,83.915,83.794,83.794,1281199999.0
2006-03-21 00:25:00,83.796,83.832,83.751,83.758,949999995.0
2006-03-21 00:30:00,83.752,83.811,83.746,83.8,823699993.0
2006-03-21 00:35:00,83.801,83.819,83.728,83.739,1330200003.0
2006-03-21 00:40:00,83.74,83.777,83.71,83.725,1062899992.0
2006-03-21 00:45:00,83.723,83.767,83.703,83.735,1092499997.0
2006-03-21 00:50:00,83.767,83.795,83.743,83.743,1068199997.0
2006-03-21 00:55:00,83.752,83.784,83.719,83.732,962300004.0
2006-03-21 01:00:00,83.71,83.745,83.649,83.662,1075599995.0
2006-03-21 01:05:00,83.655,83.762,83.655,83.761,840899996.0
2006-03-21 01:10:00,83.744,83.76,83.71,83.732,734900004.0
2006-03-21 01:15:00,83.712,83.763,83.708,83.758,910699998.0
2006-03-21 01:20:00,83.725,83.758,83.715,83.749,933000000.0
2006-03-21 01:25:00,83.74,83.755,83.693,83.727,954699999.0
2006-03-21 01:30:00,83.716,83.754,83.694,83.724,991299995.0
2006-03-21 01:35:00,83.742,83.75,83.705,83.73,654599998.0
2006-03-21 01:40:00,83.735,83.75,83.67,83.702,972399996.0
2006-03-21 01:45:00,83.706,83.779,83.683,83.749,1110099997.0
2006-03-21 01:50:00,83.765,83.782,83.697,83.713,776599996.0
2006-03-21 01:55:00,83.717,83.759,83.697,83.74,876000003.0
2006-03-21 02:00:00,83.749,83.781,83.684,83.714,1183899993.0
2006-03-21 02:05:00,83.691,83.761,83.682,83.735,940299996.0
2006-03-21 02:10:00,83.714,83.736,83.656,83.668,755600003.0
2006-03-21 02:15:00,83.661,83.7,83.629,83.674,868700003.0
2006-03-21 02:20:00,83.712,83.729,83.688,83.703,810999997.0
2006-03-21 02:25:00,83.683,83.706,83.644,83.666,1029599994.0
2006-03-21 02:30:00,83.69,83.746,83.667,83.729,960500006.0
2006-03-21 02:35:00,83.744,83.795,83.722,83.736,927800003.0
2006-03-21 02:40:00,83.765,83.845,83.711,83.818,1105299990.0
2006-03-21 02:45:00,83.845,83.845,83.787,83.816,1001700002.0
2006-03-21 02:50:00,83.816,83.838,83.79,83.79,956800004.0
2006-03-21 02:55:00,83.808,83.826,83.779,83.788,952799996.0
2006-03-21 03:00:00,83.777,83.793,83.727,83.763,880999997.0
2006-03-21 03:05:00,83.758,83.791,83.719,83.733,1107999995.0
2006-03-21 03:10:00,83.749,83.779,83.698,83.734,1184299988.0
2006-03-21 03:15:00,83.738,83.783,83.714,83.752,965899996.0
2006-03-21 03:20:00,83.767,83.769,83.722,83.722,793199999.0
2006-03-21 03:25:00,83.733,83.738,83.668,83.686,1176100000.0
2006-03-21 03:30:00,83.697,83.765,83.693,83.762,964499998.0
2006-03-21 03:35:00,83.739,83.761,83.708,83.72,818699994.0
2006-03-21 03:40:00,83.718,83.748,83.687,83.738,1045799999.0
2006-03-21 03:45:00,83.729,83.755,83.71,83.755,994499990.0
2006-03-21 03:50:00,83.743,83.789,83.706,83.706,733800001.0
2006-03-21 03:55:00,83.709,83.74,83.708,83.734,1019999997.0
2006-03-21 04:00:00,83.721,83.756,83.702,83.755,916400002.0
2006-03-21 04:05:00,83.748,83.792,83.739,83.774,871800002.0
2006-03-21 04:10:00,83.786,83.786,83.723,83.738,922799996.0
2006-03-21 04:15:00,83.73,83.75,83.677,83.727,1107199984.0
2006-03-21 04:20:00,83.742,83.771,83.711,83.765,640099994.0
2006-03-21 04:25:00,83.758,83.825,83.739,83.822,753199996.0
2006-03-21 04:30:00,83.839,83.855,83.771,83.79,1077799999.0
2006-03-21 04:35:00,83.794,83.853,83.794,83.853,963099996.0
2006-03-21 04:40:00,83.846,83.874,83.82,83.831,910600001.0
2006-03-21 04:45:00,83.838,83.99,83.826,83.976,812000002.0
2006-03-21 04:50:00,83.969,83.981,83.932,83.981,968999999.0
2006-03-21 04:55:00,83.964,84.005,83.956,83.998,935399998.0
2006-03-21 05:00:00,83.99,84.002,83.916,83.984,849099997.0
2006-03-21 05:05:00,83.989,83.995,83.937,83.965,903599995.0
2006-03-21 05:10:00,83.95,83.964,83.905,83.912,1061600000.0
2006-03-21 05:15:00,83.915,83.958,83.911,83.95,1072100004.0
2006-03-21 05:20:00,83.959,83.975,83.895,83.911,1197900002.0
2006-03-21 05:25:00,83.932,83.938,83.887,83.901,1033499997.0
2006-03-21 05:30:00,83.917,83.92,83.875,83.893,990399993.0
2006-03-21 05:35:00,83.891,83.913,83.864,83.898,955099995.0
2006-03-21 05:40:00,83.89,83.924,83.881,83.902,795799999.0
2006-03-21 05:45:00,83.915,83.93,83.889,83.92,781300000.0
2006-03-21 05:50:00,83.928,83.942,83.896,83.933,891099992.0
2006-03-21 05:55:00,83.932,83.96,83.906,83.934,821599995.0
2006-03-21 06:00:00,83.934,83.965,83.931,83.96,1265299998.0
2006-03-21 06:05:00,83.956,83.959,83.912,83.939,728699998.0
2006-03-21 06:10:00,83.924,83.942,83.894,83.91,1035499994.0
2006-03-21 06:15:00,83.93,83.95,83.891,83.891,954500000.0
2006-03-21 06:20:00,83.897,83.937,83.883,83.892,1007700000.0
2006-03-21 06:25:00,83.907,83.932,83.88,83.92,894700000.0
2006-03-21 06:30:00,83.901,83.985,83.901,83.975,990599991.0
2006-03-21 06:35:00,83.98,83.984,83.943,83.956,809700004.0
2006-03-21 06:40:00,83.969,83.994,83.94,83.959,994199997.0
2006-03-21 06:45:00,83.958,83.983,83.944,83.96,952099996.0
2006-03-21 06:50:00,83.97,83.994,83.954,83.979,1099499996.0
2006-03-21 06:55:00,83.985,83.994,83.939,83.955,922099996.0
2006-03-21 07:00:00,83.95,83.982,83.938,83.971,853699985.0
2006-03-21 07:05:00,83.951,83.977,83.937,83.949,906699993.0
2006-03-21 07:10:00,83.948,83.962,83.91,83.942,824499995.0
2006-03-21 07:15:00,83.932,83.971,83.912,83.944,1217699998.0
2006-03-21 07:20:00,83.938,83.965,83.915,83.934,811500003.0
2006-03-21 07:25:00,83.923,83.964,83.92,83.964,1080200005.0
2006-03-21 07:30:00,83.952,83.979,83.935,83.95,870899996.0
2006-03-21 07:35:00,83.952,83.979,83.923,83.956,1015000000.0
2006-03-21 07:40:00,83.963,83.97,83.928,83.952,869999999.0
2006-03-21 07:45:00,83.925,83.95,83.898,83.942,1121399991.0
2006-03-21 07:50:00,83.934,83.962,83.895,83.957,751600002.0
2006-03-21 07:55:00,83.94,83.975,83.93,83.975,958700001.0
2006-03-21 08:00:00,83.966,83.977,83.915,83.944,802299996.0
2006-03-21 08:05:00,83.937,83.973,83.911,83.95,938499994.0
2006-03-21 08:10:00,83.922,83.986,83.914,83.949,826200000.0
2006-03-21 08:15:00,83.963,83.973,83.922,83.956,996399990.0
2006-03-21 08:20:00,83.957,83.973,83.908,83.933,1119700003.0
2006-03-21 08:25:00,83.924,83.978,83.924,83.962,1002299994.0
2006-03-21 08:30:00,83.951,84.007,83.932,83.982,1147999999.0
2006-03-21 08:35:00,84.007,84.027,83.986,83.99,968299994.0
2006-03-21 08:40:00,83.996,84.01,83.952,83.985,935099994.0
2006-03-21 08:45:00,83.983,84.036,83.967,84.036,1067399990.0
2006-03-21 08:50:00,84.035,84.048,83.952,83.956,925199999.0
2006-03-21 08:55:00,83.958,84.076,83.958,84.065,868999996.0
2006-03-21 09:00:00,84.057,84.076,84.01,84.045,985899993.0
2006-03-21 09:05:00,84.047,84.067,83.982,84.005,992300002.0
2006-03-21 09:10:00,84.013,84.022,83.977,83.995,945100000.0
2006-03-21 09:15:00,84.012,84.017,83.96,83.98,1024000001.0
2006-03-21 09:20:00,83.985,83.987,83.927,83.971,907899993.0
2006-03-21 09:25:00,83.979,83.999,83.955,83.966,871099996.0
2006-03-21 09:30:00,83.966,84.002,83.909,83.996,908099996.0
2006-03-21 09:35:00,83.969,83.988,83.912,83.932,893299993.0
2006-03-21 09:40:00,83.914,83.916,83.82,83.843,865699996.0
2006-03-21 09:45:00,83.859,83.882,83.832,83.875,1040600004.0
2006-03-21 09:50:00,83.877,83.894,83.806,83.811,873599996.0
2006-03-21 09:55:00,83.817,83.826,83.7,83.731,1000999997.0
2006-03-21 10:00:00,83.749,83.779,83.712,83.725,889600000.0
2006-03-21 10:05:00,83.712,83.731,83.588,83.623,1079499993.0
2006-03-21 10:10:00,83.639,83.655,83.56,83.569,819500000.0
2006-03-21 10:15:00,83.568,83.581,83.408,83.418,1000899996.0
2006-03-21 10:20:00,83.452,83.579,83.432,83.532,886199997.0
2006-03-21 10:25:00,83.545,83.585,83.497,83.52,1004199996.0
2006-03-21 10:30:00,83.522,83.535,83.457,83.517,884399995.0
2006-03-21 10:35:00,83.525,83.537,83.448,83.459,911299996.0
2006-03-21 10:40:00,83.469,83.518,83.465,83.492,1316699996.0
2006-03-21 10:45:00,83.513,83.565,83.49,83.493,920899996.0
2006-03-21 10:50:00,83.485,83.502,83.455,83.483,966999993.0
2006-03-21 10:55:00,83.483,83.508,83.451,83.481,969599996.0
2006-03-21 11:00:00,83.489,83.514,83.451,83.511,993299989.0
2006-03-21 11:05:00,83.507,83.523,83.452,83.48,778299999.0
2006-03-21 11:10:00,83.462,83.566,83.442,83.566,945000004.0
2006-03-21 11:15:00,83.553,83.584,83.532,83.579,1117699991.0
2006-03-21 11:20:00,83.59,83.632,83.565,83.605,862699995.0
2006-03-21 11:25:00,83.591,83.635,83.574,83.635,857199992.0
2006-03-21 11:30:00,83.646,83.696,83.611,83.664,1174899988.0
2006-03-21 11:35:00,83.677,83.685,83.618,83.67,1192299997.0
2006-03-21 11:40:00,83.647,83.763,83.647,83.759,965100002.0
2006-03-21 11:45:00,83.751,83.794,83.738,83.784,1248599998.0
2006-03-21 11:50:00,83.775,83.817,83.75,83.78,1152899999.0
2006-03-21 11:55:00,83.803,83.836,83.767,83.832,879799999.0
2006-03-21 12:00:00,83.831,83.859,83.808,83.836,903399992.0
2006-03-21 12:05:00,83.854,83.891,83.806,83.823,868499998.0
2006-03-21 12:10:00,83.832,83.857,83.804,83.818,805099989.0
2006-03-21 12:15:00,83.822,83.91,83.811,83.888,887299994.0
2006-03-21 12:20:00,83.907,83.96,83.879,83.913,925599987.0
2006-03-21 12:25:00,83.913,83.916,83.869,83.9,1348699995.0
2006-03-21 12:30:00,83.892,83.903,83.85,83.884,959499992.0
2006-03-21 12:35:00,83.892,83.898,83.86,83.886,1067399998.0
2006-03-21 12:40:00,83.88,83.894,83.843,83.851,1010000003.0
2006-03-21 12:45:00,83.865,83.882,83.818,83.835,968299999.0
2006-03-21 12:50:00,83.83,83.868,83.815,83.843,912999997.0
2006-03-21 12:55:00,83.861,83.879,83.841,83.867,766199997.0
2006-03-21 13:00:00,83.882,83.985,83.873,83.976,825199994.0
2006-03-21 13:05:00,83.961,83.961,83.894,83.932,1020000002.0
2006-03-21 13:10:00,83.94,83.947,83.84,83.848,885400000.0
2006-03-21 13:15:00,83.865,83.916,83.846,83.912,970600003.0
2006-03-21 13:20:00,83.91,83.91,83.859,83.862,1003799992.0
2006-03-21 13:25:00,83.873,83.898,83.855,83.898,1131899989.0
2006-03-21 13:30:00,83.892,83.947,83.871,83.93,1104899992.0
2006-03-21 13:35:00,83.937,83.937,83.865,83.878,885699995.0
2006-03-21 13:40:00,83.877,83.927,83.873,83.907,1248499999.0
2006-03-21 13:45:00,83.916,83.961,83.88,83.922,1275599996.0
2006-03-21 13:50:00,83.907,83.948,83.859,83.866,777400000.0
2006-03-21 13:55:00,83.838,83.861,83.788,83.816,1033400001.0
2006-03-21 14:00:00,83.827,83.827,83.76,83.789,824599997.0
2006-03-21 14:05:00,83.775,83.805,83.765,83.783,910999996.0
2006-03-21 14:10:00,83.785,83.812,83.755,83.803,827199995.0
2006-03-21 14:15:00,83.793,83.828,83.771,83.807,1224499994.0
2006-03-21 14:20:00,83.812,83.856,83.78,83.839,929099994.0
2006-03-21 14:25:00,83.829,83.873,83.825,83.853,909199997.0
2006-03-21 14:30:00,83.83,83.858,83.785,83.796,912099990.0
2006-03-21 14:35:00,83.803,83.824,83.764,83.787,975899998.0
2006-03-21 14:40:00,83.76,83.787,83.731,83.772,1004899992.0
2006-03-21 14:45:00,83.768,83.795,83.746,83.773,826799997.0
2006-03-21 14:50:00,83.77,83.802,83.742,83.758,875400004.0
2006-03-21 14:55:00,83.762,83.775,83.692,83.701,911300003.0
2006-03-21 15:00:00,83.696,83.713,83.673,83.673,879899995.0
2006-03-21 15:05:00,83.702,83.708,83.623,83.682,1076199994.0
2006-03-21 15:10:00,83.693,83.75,83.671,83.714,1055999998.0
2006-03-21 15:15:00,83.709,83.749,83.674,83.7,989599998.0
2006-03-21 15:20:00,83.681,83.696,83.616,83.616,802499992.0
2006-03-21 15:25:00,83.617,83.641,83.553,83.617,1058899994.0
2006-03-21 15:30:00,83.613,83.643,83.545,83.583,868899999.0
2006-03-21 15:35:00,83.602,83.664,83.593,83.652,751199998.0
2006-03-21 15:40:00,83.649,83.745,83.57,83.707,1109099995.0
2006-03-21 15:45:00,83.719,83.735,83.677,83.695,1035399994.0
2006-03-21 15:50:00,83.698,83.729,83.674,83.696,965300003.0
2006-03-21 15:55:00,83.69,83.716,83.633,83.684,969099990.0
2006-03-21 16:00:00,83.682,83.723,83.668,83.69,1031899999.0
2006-03-21 16:05:00,83.695,83.735,83.673,83.706,822900002.0
2006-03-21 16:10:00,83.69,83.716,83.655,83.683,749299995.0
2006-03-21 16:15:00,83.687,83.714,83.674,83.687,688699992.0
2006-03-21 16:20:00,83.697,83.735,83.678,83.72,1113399995.0
2006-03-21 16:25:00,83.712,83.741,83.697,83.732,869999995.0
2006-03-21 16:30:00,83.752,83.832,83.73,83.832,956900009.0
2006-03-21 16:35:00,83.828,83.908,83.828,83.874,771500002.0
2006-03-21 16:40:00,83.869,83.926,83.823,83.906,1023599998.0
2006-03-21 16:45:00,83.917,83.97,83.862,83.891,1100600002.0
2006-03-21 16:50:00,83.879,83.907,83.842,83.86,846000000.0
2006-03-21 16:55:00,83.879,83.906,83.855,83.869,834199992.0
2006-03-21 17:00:00,83.894,83.902,83.85,83.862,992800006.0
2006-03-21 17:05:00,83.865,83.925,83.857,83.865,896699993.0
2006-03-21 17:10:00,83.895,83.895,83.806,83.81,1007699989.0
2006-03-21 17:15:00,83.826,83.831,83.763,83.802,901399994.0
2006-03-21 17:20:00,83.799,83.815,83.762,83.786,899700006.0
2006-03-21 17:25:00,83.783,83.831,83.767,83.81,1049000001.0
2006-03-21 17:30:00,83.798,83.798,83.688,83.706,883399998.0
2006-03-21 17:35:00,83.695,83.74,83.693,83.727,617100001.0
2006-03-21 17:40:00,83.717,83.756,83.703,83.734,1011799995.0
2006-03-21 17:45:00,83.736,83.756,83.69,83.719,816499999.0
2006-03-21 17:50:00,83.74,83.763,83.668,83.681,853099998.0
2006-03-21 17:55:00,83.683,83.782,83.674,83.697,813399998.0
2006-03-21 18:00:00,83.644,84.0,83.644,83.744,6953799994.0
2006-03-21 18:05:00,83.93,84.0,83.688,83.698,9307099973.0
2006-03-21 18:10:00,83.7,83.748,83.661,83.712,7022999993.0
2006-03-21 18:15:00,83.696,83.789,83.686,83.765,7754399968.0
2006-03-21 18:20:00,83.752,83.97,83.742,83.787,8173599965.0
2006-03-21 18:25:00,84.0,84.03,83.74,83.756,7128799974.0
2006-03-21 18:30:00,83.771,83.796,83.742,83.764,7586100005.0
2006-03-21 18:35:00,83.758,83.831,83.735,83.817,5188399978.0
2006-03-21 18:40:00,83.788,83.826,83.763,83.775,4505500006.0
2006-03-21 18:45:00,83.804,83.818,83.705,83.745,3784499991.0
2006-03-21 18:50:00,83.763,83.805,83.727,83.8,3927299988.0
2006-03-21 18:55:00,83.8,83.899,83.798,83.892,3963400004.0
2006-03-21 19:00:00,83.896,83.952,83.878,83.921,3026000002.0
2006-03-21 19:05:00,83.928,83.955,83.902,83.92,3339199996.0
2006-03-21 19:10:00,83.932,83.94,83.882,83.889,1871099989.0
2006-03-21 19:15:00,83.901,83.935,83.891,83.913,2811200006.0
2006-03-21 19:20:00,83.901,83.977,83.844,83.97,3408299988.0
2006-03-21 19:25:00,83.977,83.985,83.908,83.938,4639699996.0
2006-03-21 19:30:00,83.95,83.981,83.917,83.981,3663000001.0
2006-03-21 19:35:00,83.99,84.013,83.959,83.994,3292799995.0
2006-03-21 19:40:00,83.993,84.046,83.962,83.983,2891399992.0
2006-03-21 19:45:00,83.981,84.022,83.966,84.011,2634499989.0
2006-03-21 19:50:00,84.001,84.026,83.949,83.949,2724399991.0
2006-03-21 19:55:00,83.965,83.982,83.935,83.955,2874299991.0
2006-03-21 20:00:00,83.963,84.035,83.951,84.003,2174799993.0
2006-03-21 20:05:00,84.02,84.037,83.981,84.004,3353299989.0
2006-03-21 20:10:00,84.001,84.085,84.001,84.085,4292599984.0
2006-03-21 20:15:00,84.083,84.083,84.027,84.055,2152300000.0
2006-03-21 20:20:00,84.055,84.079,84.029,84.055,2942499996.0
2006-03-21 20:25:00,84.058,84.07,83.994,83.994,4014600000.0
2006-03-21 20:30:00,84.007,84.057,84.002,84.042,4830499981.0
2006-03-21 20:35:00,84.048,84.058,84.016,84.032,3053099992.0
2006-03-21 20:40:00,84.037,84.053,83.995,84.022,4971699997.0
2006-03-21 20:45:00,84.019,84.045,84.002,84.027,3573800002.0
2006-03-21 20:50:00,84.05,84.058,84.007,84.042,3684399996.0
2006-03-21 20:55:00,84.029,84.049,83.993,84.008,5433799974.0
2006-03-21 21:00:00,84.025,84.035,83.958,83.984,3629499996.0
2006-03-21 21:05:00,83.98,84.006,83.951,83.995,3208999981.0
2006-03-21 21:10:00,83.977,84.015,83.953,83.99,2744999992.0
2006-03-21 21:15:00,83.992,84.031,83.962,84.005,4143099993.0
2006-03-21 21:20:00,84.006,84.014,83.975,83.979,4672100000.0
2006-03-21 21:25:00,84.0,84.033,83.968,84.013,2960799987.0
2006-03-21 21:30:00,84.012,84.022,83.979,84.012,1702799988.0
2006-03-21 21:35:00,84.003,84.035,83.991,84.014,1938099996.0
2006-03-21 21:40:00,84.005,84.017,83.97,84.008,2647299987.0
2006-03-21 21:45:00,83.998,84.033,83.985,84.004,2014600004.0
2006-03-21 21:50:00,84.013,84.035,83.991,84.03,1611699996.0
2006-03-21 21:55:00,84.016,84.044,83.983,83.997,1469699990.0
2006-03-21 22:00:00,83.993,83.994,83.912,83.994,2644800001.0
2006-03-21 22:05:00,83.967,83.997,83.957,83.969,1347399990.0
2006-03-21 22:10:00,83.982,84.014,83.954,83.99,1733499992.0
2006-03-21 22:15:00,83.977,84.01,83.953,83.978,1669799991.0
2006-03-21 22:20:00,83.966,84.008,83.957,83.957,1719500006.0
2006-03-21 22:25:00,83.966,83.987,83.946,83.962,1446899997.0
2006-03-21 22:30:00,83.977,83.997,83.932,83.958,2248099993.0
2006-03-21 22:35:00,83.977,83.99,83.939,83.96,1157900000.0
2006-03-21 22:40:00,83.956,83.978,83.917,83.937,1384700005.0
2006-03-21 22:45:00,83.961,83.97,83.92,83.957,1762799991.0
2006-03-21 22:50:00,83.933,83.976,83.913,83.943,1638400006.0
2006-03-21 22:55:00,83.963,84.007,83.89,83.914,1354100007.0
2006-03-21 23:00:00,83.995,83.995,83.886,83.957,1053499993.0
2006-03-21 23:05:00,83.965,84.001,83.96,83.969,1002399999.0
2006-03-21 23:10:00,83.983,83.999,83.966,83.992,949800000.0
2006-03-21 23:15:00,83.974,84.002,83.961,83.976,956999989.0
2006-03-21 23:20:00,83.973,83.989,83.928,83.962,824300006.0
2006-03-21 23:25:00,83.954,83.98,83.934,83.963,826799998.0
2006-03-21 23:30:00,83.945,83.975,83.928,83.955,1024999992.0
2006-03-21 23:35:00,83.953,83.953,83.819,83.881,1075499998.0
2006-03-21 23:40:00,83.913,83.971,83.899,83.941,1094399995.0
2006-03-21 23:45:00,83.935,83.972,83.921,83.937,835699995.0
2006-03-21 23:50:00,83.942,83.978,83.921,83.952,718599998.0
2006-03-21 23:55:00,83.973,84.02,83.957,83.98,866599994.0
2006-03-22 00:00:00,83.997,84.04,83.958,83.995,1085999992.0
2006-03-22 00:05:00,83.968,84.028,83.931,84.016,852500005.0
2006-03-22 00:10:00,83.977,84.04,83.966,83.996,891500000.0
2006-03-22 00:15:00,83.997,84.083,83.972,84.051,827799999.0
2006-03-22 00:20:00,84.034,84.074,83.99,84.008,1247100006.0
2006-03-22 00:25:00,84.031,84.088,84.005,84.067,1154400003.0
2006-03-22 00:30:00,84.042,84.094,84.017,84.054,822300001.0
2006-03-22 00:35:00,84.035,84.073,84.027,84.055,948999996.0
2006-03-22 00:40:00,84.058,84.068,84.01,84.026,886300002.0
2006-03-22 00:45:00,84.043,84.07,84.024,84.054,565299996.0
2006-03-22 00:50:00,84.071,84.075,84.033,84.053,1050200010.0
2006-03-22 00:55:00,84.063,84.125,83.994,84.099,1039499995.0
2006-03-22 01:00:00,84.125,84.152,84.063,84.064,1039699993.0
2006-03-22 01:05:00,84.079,84.084,84.036,84.07,1020899997.0
2006-03-22 01:10:00,84.064,84.093,84.037,84.078,985499990.0
2006-03-22 01:15:00,84.072,84.155,84.056,84.145,736700005.0
2006-03-22 01:20:00,84.125,84.168,84.084,84.129,987500002.0
2006-03-22 01:25:00,84.123,84.135,84.095,84.118,966899998.0
2006-03-22 01:30:00,84.112,84.141,84.078,84.1,926199995.0
2006-03-22 01:35:00,84.108,84.181,84.084,84.145,861099998.0
2006-03-22 01:40:00,84.142,84.157,84.102,84.129,683700003.0
2006-03-22 01:45:00,84.124,84.199,84.11,84.15,1059199993.0
2006-03-22 01:50:00,84.149,84.19,84.137,84.167,811700000.0
2006-03-22 01:55:00,84.137,84.207,84.134,84.204,830799998.0
2006-03-22 02:00:00,84.205,84.23,84.171,84.193,1004699999.0
2006-03-22 02:05:00,84.217,84.244,84.199,84.211,1009399989.0
2006-03-22 02:10:00,84.202,84.223,84.169,84.172,934400003.0
2006-03-22 02:15:00,84.196,84.244,84.152,84.228,1106699996.0
2006-03-22 02:20:00,84.244,84.274,84.233,84.252,1042500002.0
2006-03-22 02:25:00,84.24,84.31,84.24,84.274,1059899994.0
2006-03-22 02:30:00,84.269,84.285,84.241,84.252,763200000.0
2006-03-22 02:35:00,84.242,84.276,84.204,84.204,704700000.0
2006-03-22 02:40:00,84.219,84.234,84.163,84.193,741500000.0
2006-03-22 02:45:00,84.187,84.197,84.148,84.182,1071900003.0
2006-03-22 02:50:00,84.157,84.176,84.041,84.042,1072500000.0
2006-03-22 02:55:00,84.075,84.088,84.001,84.016,805000001.0
2006-03-22 03:00:00,84.024,84.084,84.016,84.074,581799997.0
2006-03-22 03:05:00,84.045,84.077,84.02,84.025,940900003.0
2006-03-22 03:10:00,84.028,84.035,83.973,83.978,712100001.0
2006-03-22 03:15:00,83.994,84.063,83.994,84.059,884800003.0
2006-03-22 03:20:00,84.067,84.092,84.043,84.065,1002699997.0
2006-03-22 03:25:00,84.08,84.08,84.018,84.037,1045199998.0
2006-03-22 03:30:00,84.027,84.125,83.999,84.123,1094600010.0
2006-03-22 03:35:00,84.113,84.162,84.079,84.13,1203899993.0
2006-03-22 03:40:00,84.129,84.141,84.071,84.141,1005300000.0
2006-03-22 03:45:00,84.146,84.158,84.105,84.139,967400002.0
2006-03-22 03:50:00,84.134,84.178,84.11,84.15,680700005.0
2006-03-22 03:55:00,84.168,84.184,84.134,84.165,962099998.0
2006-03-22 04:00:00,84.165,84.173,84.116,84.147,990999990.0
2006-03-22 04:05:00,84.131,84.146,84.079,84.082,924500005.0
2006-03-22 04:10:00,84.1,84.13,84.079,84.11,736199999.0
2006-03-22 04:15:00,84.092,84.154,84.083,84.117,1151500005.0
2006-03-22 04:20:00,84.111,84.147,84.088,84.109,853499999.0
2006-03-22 04:25:00,84.084,84.117,84.058,84.078,853499998.0
2006-03-22 04:30:00,84.067,84.102,84.042,84.088,1030199999.0
2006-03-22 04:35:00,84.093,84.098,84.022,84.022,784500002.0
2006-03-22 04:40:00,84.031,84.084,84.031,84.053,1035100002.0
2006-03-22 04:45:00,84.04,84.074,84.018,84.035,1081400001.0
2006-03-22 04:50:00,84.024,84.05,83.974,84.0,1192200002.0
2006-03-22 04:55:00,84.012,84.024,83.974,84.003,682500006.0
2006-03-22 05:00:00,84.027,84.057,83.987,83.996,1018199998.0
2006-03-22 05:05:00,84.01,84.023,83.946,83.967,895299999.0
2006-03-22 05:10:00,83.954,84.003,83.929,83.973,1056299997.0
2006-03-22 05:15:00,83.997,84.015,83.971,84.002,965100003.0
2006-03-22 05:20:00,83.991,84.05,83.982,84.03,1106199997.0
2006-03-22 05:25:00,84.005,84.045,84.0,84.016,749600000.0
2006-03-22 05:30:00,84.036,84.036,83.969,83.993,1015999999.0
2006-03-22 05:35:00,83.97,84.034,83.966,83.985,974700002.0
2006-03-22 05:40:00,83.988,84.058,83.988,84.035,889899997.0
2006-03-22 05:45:00,84.037,84.043,83.955,83.955,885199999.0
2006-03-22 05:50:00,83.982,83.99,83.9,83.915,788099997.0
2006-03-22 05:55:00,83.917,83.972,83.9,83.931,919700001.0
2006-03-22 06:00:00,83.928,83.961,83.888,83.926,986799995.0
2006-03-22 06:05:00,83.945,83.953,83.896,83.913,785799998.0
2006-03-22 06:10:00,83.924,83.946,83.898,83.908,788300002.0
2006-03-22 06:15:00,83.937,84.022,83.921,83.961,1033200004.0
2006-03-22 06:20:00,83.96,84.003,83.957,83.963,984200003.0
2006-03-22 06:25:00,83.979,83.994,83.929,83.942,1180399995.0
2006-03-22 06:30:00,83.96,83.973,83.925,83.938,937299997.0
2006-03-22 06:35:00,83.965,83.972,83.891,83.91,998399988.0
2006-03-22 06:40:00,83.934,83.968,83.909,83.956,1100999997.0
2006-03-22 06:45:00,83.939,83.962,83.913,83.943,997500000.0
2006-03-22 06:50:00,83.922,84.025,83.922,84.025,944099996.0
2006-03-22 06:55:00,84.027,84.071,84.014,84.067,954799999.0
2006-03-22 07:00:00,84.053,84.053,83.963,84.01,802499998.0
2006-03-22 07:05:00,84.01,84.045,83.959,84.021,841700003.0
2006-03-22 07:10:00,84.018,84.033,83.987,84.004,894599988.0
2006-03-22 07:15:00,83.987,84.039,83.975,84.023,1082999998.0
2006-03-22 07:20:00,84.015,84.056,83.998,84.047,893300004.0
2006-03-22 07:25:00,84.031,84.058,83.996,83.996,944799998.0
2006-03-22 07:30:00,84.007,84.022,83.971,83.988,954299995.0
2006-03-22 07:35:00,83.991,84.122,83.991,84.105,968300000.0
2006-03-22 07:40:00,84.088,84.125,84.088,84.104,899799993.0
2006-03-22 07:45:00,84.107,84.155,84.05,84.126,1076200003.0
2006-03-22 07:50:00,84.118,84.173,84.082,84.158,984899997.0
2006-03-22 07:55:00,84.182,84.215,84.166,84.194,911799996.0
2006-03-22 08:00:00,84.212,84.258,84.192,84.231,807399999.0
2006-03-22 08:05:00,84.229,84.266,84.203,84.217,1078099997.0
2006-03-22 08:10:00,84.197,84.224,84.172,84.19,976100000.0
2006-03-22 08:15:00,84.203,84.213,84.168,84.19,952199999.0
2006-03-22 08:20:00,84.203,84.216,84.172,84.212,804499994.0
2006-03-22 08:25:00,84.2,84.238,84.159,84.19,914899998.0
2006-03-22 08:30:00,84.175,84.202,84.152,84.188,1209400000.0
2006-03-22 08:35:00,84.167,84.19,84.146,84.183,769299995.0
2006-03-22 08:40:00,84.173,84.206,84.168,84.18,954700001.0
2006-03-22 08:45:00,84.19,84.195,84.145,84.164,622699998.0
2006-03-22 08:50:00,84.168,84.201,84.145,84.187,965899998.0
2006-03-22 08:55:00,84.167,84.21,84.149,84.185,778199999.0
2006-03-22 09:00:00,84.158,84.183,84.131,84.131,1198799995.0
2006-03-22 09:05:00,84.157,84.168,84.128,84.168,816900001.0
2006-03-22 09:10:00,84.143,84.184,84.13,84.171,681099998.0
2006-03-22 09:15:00,84.174,84.187,84.114,84.114,855399998.0
2006-03-22 09:20:00,84.142,84.2,84.097,84.116,675799997.0
2006-03-22 09:25:00,84.146,84.177,84.125,84.148,1074999997.0
2006-03-22 09:30:00,84.124,84.141,84.075,84.09,920199998.0
2006-03-22 09:35:00,84.089,84.108,84.024,84.052,768199994.0
2006-03-22 09:40:00,84.043,84.084,83.986,83.992,780599995.0
2006-03-22 09:45:00,83.987,84.033,83.987,84.023,968399995.0
2006-03-22 09:50:00,84.025,84.039,83.958,83.97,869700003.0
2006-03-22 09:55:00,83.985,83.994,83.925,83.944,1157200003.0
2006-03-22 10:00:00,83.933,83.964,83.903,83.931,917800000.0
2006-03-22 10:05:00,83.937,83.945,83.848,83.857,1218299998.0
2006-03-22 10:10:00,83.864,83.933,83.859,83.917,775099997.0
2006-03-22 10:15:00,83.918,83.945,83.903,83.932,823800000.0
2006-03-22 10:20:00,83.939,83.963,83.914,83.934,903700002.0
2006-03-22 10:25:00,83.943,83.966,83.924,83.958,897899996.0
2006-03-22 10:30:00,83.932,83.964,83.91,83.951,1041599999.0
2006-03-22 10:35:00,83.952,83.969,83.933,83.934,962499989.0
2006-03-22 10:40:00,83.957,84.012,83.946,83.988,1203900008.0
2006-03-22 10:45:00,83.966,83.987,83.955,83.972,660799998.0
2006-03-22 10:50:00,83.958,83.97,83.915,83.927,918099997.0
2006-03-22 10:55:00,83.947,83.947,83.891,83.897,1100900005.0
2006-03-22 11:00:00,83.885,83.898,83.834,83.859,1119199990.0
2006-03-22 11:05:00,83.85,83.85,83.801,83.814,1046899997.0
2006-03-22 11:10:00,83.826,83.859,83.819,83.853,848600008.0
2006-03-22 11:15:00,83.831,83.871,83.826,83.84,870899999.0
2006-03-22 11:20:00,83.863,83.896,83.852,83.883,965000006.0
2006-03-22 11:25:00,83.882,83.886,83.842,83.883,955899998.0
2006-03-22 11:30:00,83.88,83.88,83.802,83.827,1042699993.0
2006-03-22 11:35:00,83.832,83.913,83.82,83.897,1045599999.0
2006-03-22 11:40:00,83.863,83.91,83.85,83.85,950499994.0
2006-03-22 11:45:00,83.841,83.874,83.813,83.855,1047200000.0
2006-03-22 11:50:00,83.844,83.904,83.844,83.895,963199995.0
2006-03-22 11:55:00,83.876,83.918,83.865,83.912,1001000008.0
2006-03-22 12:00:00,83.897,83.939,83.864,83.883,811200001.0
2006-03-22 12:05:00,83.872,83.927,83.861,83.909,836400000.0
2006-03-22 12:10:00,83.932,83.933,83.89,83.89,759500001.0
2006-03-22 12:15:00,83.891,83.937,83.889,83.909,780500001.0
2006-03-22 12:20:00,83.906,83.934,83.889,83.918,1239199988.0
2006-03-22 12:25:00,83.927,83.945,83.895,83.936,1159699996.0
2006-03-22 12:30:00,83.924,83.996,83.913,83.993,1110299996.0
2006-03-22 12:35:00,83.983,83.995,83.951,83.974,716999998.0
2006-03-22 12:40:00,83.958,83.982,83.91,83.963,907899998.0
2006-03-22 12:45:00,83.957,84.015,83.95,83.988,1030999998.0
2006-03-22 12:50:00,83.968,84.027,83.938,83.96,1063699998.0
2006-03-22 12:55:00,83.96,83.961,83.897,83.923,778200006.0
2006-03-22 13:00:00,83.918,83.931,83.859,83.914,782799997.0
2006-03-22 13:05:00,83.918,83.995,83.902,83.995,1110900001.0
2006-03-22 13:10:00,84.01,84.024,83.968,83.995,817899999.0
2006-03-22 13:15:00,83.99,83.99,83.911,83.911,1047399999.0
2006-03-22 13:20:00,83.92,83.92,83.844,83.888,1046699987.0
2006-03-22 13:25:00,83.895,83.902,83.859,83.873,785199999.0
2006-03-22 13:30:00,83.85,83.899,83.85,83.858,889499992.0
2006-03-22 13:35:00,83.859,83.911,83.835,83.905,892999997.0
2006-03-22 13:40:00,83.907,83.918,83.866,83.9,1237299987.0
2006-03-22 13:45:00,83.88,83.906,83.86,83.888,1186299997.0
2006-03-22 13:50:00,83.879,83.908,83.859,83.885,872399995.0
2006-03-22 13:55:00,83.903,83.911,83.877,83.911,1094499999.0
2006-03-22 14:00:00,83.918,83.918,83.846,83.887,851399999.0
2006-03-22 14:05:00,83.879,83.879,83.772,83.773,911200010.0
2006-03-22 14:10:00,83.793,83.818,83.755,83.768,836500001.0
2006-03-22 14:15:00,83.748,83.798,83.736,83.776,1152599996.0
2006-03-22 14:20:00,83.772,83.788,83.744,83.765,860899993.0
2006-03-22 14:25:00,83.77,83.797,83.733,83.744,735899998.0
2006-03-22 14:30:00,83.758,83.776,83.728,83.765,864699999.0
2006-03-22 14:35:00,83.748,83.77,83.721,83.756,758099999.0
2006-03-22 14:40:00,83.765,83.798,83.721,83.791,968399998.0
2006-03-22 14:45:00,83.767,83.794,83.73,83.742,870499994.0
2006-03-22 14:50:00,83.726,83.763,83.704,83.752,729000001.0
2006-03-22 14:55:00,83.742,83.773,83.726,83.749,789000000.0
2006-03-22 15:00:00,83.731,83.766,83.723,83.734,1020900002.0
2006-03-22 15:05:00,83.762,83.787,83.721,83.784,1314799994.0
2006-03-22 15:10:00,83.795,83.813,83.766,83.793,800799996.0
2006-03-22 15:15:00,83.768,83.793,83.752,83.787,1040200000.0
2006-03-22 15:20:00,83.76,83.778,83.683,83.728,745900001.0
2006-03-22 15:25:00,83.753,83.807,83.731,83.793,854299994.0
2006-03-22 15:30:00,83.772,83.793,83.726,83.75,968099998.0
2006-03-22 15:35:00,83.752,83.752,83.667,83.731,1057399989.0
2006-03-22 15:40:00,83.734,83.76,83.685,83.718,959400003.0
2006-03-22 15:45:00,83.723,83.804,83.703,83.783,975100001.0
2006-03-22 15:50:00,83.805,83.83,83.756,83.794,1026999988.0
2006-03-22 15:55:00,83.805,83.847,83.788,83.795,895200001.0
2006-03-22 16:00:00,83.816,83.824,83.735,83.752,859399992.0
2006-03-22 16:05:00,83.752,83.822,83.752,83.819,1010599996.0
2006-03-22 16:10:00,83.813,83.85,83.785,83.821,767600003.0
2006-03-22 16:15:00,83.819,83.837,83.79,83.812,1000999995.0
2006-03-22 16:20:00,83.817,83.872,83.804,83.847,1012299992.0
2006-03-22 16:25:00,83.853,83.889,83.842,83.858,1084200001.0
2006-03-22 16:30:00,83.868,83.874,83.807,83.822,902399994.0
2006-03-22 16:35:00,83.814,83.89,83.804,83.842,1012099995.0
2006-03-22 16:40:00,83.857,83.857,83.806,83.835,998299994.0
2006-03-22 16:45:00,83.833,83.844,83.798,83.809,975500006.0
2006-03-22 16:50:00,83.793,83.824,83.779,83.79,897999997.0
2006-03-22 16:55:00,83.769,83.838,83.769,83.807,950399986.0
2006-03-22 17:00:00,83.827,83.842,83.756,83.788,1180599999.0
2006-03-22 17:05:00,83.795,83.812,83.725,83.725,875499999.0
2006-03-22 17:10:00,83.769,83.83,83.743,83.828,1045100003.0
2006-03-22 17:15:00,83.827,83.839,83.783,83.802,762400002.0
2006-03-22 17:20:00,83.788,83.811,83.734,83.755,890399998.0
2006-03-22 17:25:00,83.768,83.78,83.722,83.751,1080899993.0
2006-03-22 17:30:00,83.753,83.813,83.753,83.808,1105100002.0
2006-03-22 17:35:00,83.783,83.828,83.769,83.828,769999994.0
2006-03-22 17:40:00,83.827,83.906,83.82,83.903,856600001.0
2006-03-22 17:45:00,83.888,83.916,83.868,83.903,898799998.0
2006-03-22 17:50:00,83.889,83.919,83.879,83.908,911699997.0
2006-03-22 17:55:00,83.909,84.014,83.888,84.011,849499992.0
2006-03-22 18:00:00,83.965,84.007,83.919,83.927,7438899975.0
2006-03-22 18:05:00,83.926,84.08,83.906,83.915,9782800004.0
2006-03-22 18:10:00,83.917,84.006,83.912,83.993,6902499989.0
2006-03-22 18:15:00,83.997,84.082,83.977,84.043,7764199984.0
2006-03-22 18:20:00,84.062,84.09,84.007,84.017,7877799986.0
2006-03-22 18:25:00,84.04,84.07,84.013,84.025,7212599977.0
2006-03-22 18:30:00,84.015,84.037,83.982,83.989,6815600002.0
2006-03-22 18:35:00,84.004,84.054,83.989,84.006,5556700000.0
2006-03-22 18:40:00,84.022,84.049,83.991,83.993,4512799985.0
2006-03-22 18:45:00,84.005,84.07,83.991,84.045,3476999986.0
2006-03-22 18:50:00,84.056,84.067,84.008,84.052,3813899997.0
2006-03-22 18:55:00,84.065,84.08,84.036,84.05,3716800003.0
2006-03-22 19:00:00,84.04,84.048,84.009,84.032,2715999998.0
2006-03-22 19:05:00,84.019,84.039,83.988,84.015,3485300008.0
2006-03-22 19:10:00,84.0,84.039,83.99,84.026,2171400003.0
2006-03-22 19:15:00,84.025,84.039,83.997,84.009,2817099992.0
2006-03-22 19:20:00,84.001,84.033,83.955,83.995,3073099994.0
2006-03-22 19:25:00,84.018,84.049,83.987,84.011,3991399973.0
2006-03-22 19:30:00,84.006,84.006,83.926,83.938,4046300013.0
2006-03-22 19:35:00,83.955,83.991,83.943,83.991,3413399989.0
2006-03-22 19:40:00,83.993,83.999,83.953,83.964,2763299995.0
2006-03-22 19:45:00,83.983,84.033,83.958,83.959,2583299992.0
2006-03-22 19:50:00,83.957,83.988,83.928,83.951,2849099979.0
2006-03-22 19:55:00,83.957,83.98,83.921,83.935,2714499987.0
2006-03-22 20:00:00,83.946,83.96,83.873,83.917,2288299999.0
2006-03-22 20:05:00,83.921,83.976,83.903,83.919,3085199988.0
2006-03-22 20:10:00,83.898,83.939,83.887,83.919,4324799998.0
2006-03-22 20:15:00,83.928,83.949,83.904,83.925,2313599998.0
2006-03-22 20:20:00,83.912,83.969,83.908,83.948,3074499995.0
2006-03-22 20:25:00,83.963,83.982,83.938,83.979,4051799984.0
2006-03-22 20:30:00,83.972,83.99,83.944,83.98,5246299980.0
2006-03-22 20:35:00,83.986,84.018,83.909,83.925,3380899979.0
2006-03-22 20:40:00,83.916,83.949,83.906,83.918,4955199998.0
2006-03-22 20:45:00,83.944,83.995,83.92,83.964,3508799985.0
2006-03-22 20:50:00,83.98,84.013,83.953,84.005,3497000003.0
2006-03-22 20:55:00,83.991,84.017,83.971,83.987,4911899984.0
2006-03-22 21:00:00,83.988,84.019,83.97,83.995,3828399996.0
2006-03-22 21:05:00,83.969,84.099,83.969,84.071,3305199998.0
2006-03-22 21:10:00,84.08,84.082,84.039,84.065,2783899988.0
2006-03-22 21:15:00,84.06,84.08,84.025,84.066,3938899985.0
2006-03-22 21:20:00,84.067,84.075,84.032,84.033,4572600006.0
2006-03-22 21:25:00,84.055,84.076,84.028,84.07,3050099995.0
2006-03-22 21:30:00,84.065,84.068,84.027,84.03,1776299997.0
2006-03-22 21:35:00,84.045,84.06,84.017,84.05,2211599992.0
2006-03-22 21:40:00,84.031,84.087,84.031,84.07,2465899986.0
2006-03-22 21:45:00,84.059,84.127,84.053,84.096,1968000002.0
2006-03-22 21:50:00,84.109,84.116,84.071,84.087,1379000002.0
2006-03-22 21:55:00,84.096,84.183,84.07,84.147,1225299999.0
2006-03-22 22:00:00,84.175,84.193,84.103,84.138,2986800001.0
2006-03-22 22:05:00,84.12,84.176,84.112,84.162,1012700000.0
2006-03-22 22:10:00,84.154,84.175,84.1,84.11,1759599999.0
2006-03-22 22:15:00,84.12,84.14,84.063,84.093,1621899991.0
2006-03-22 22:20:00,84.09,84.09,83.995,84.013,1486099997.0
2006-03-22 22:25:00,84.039,84.048,83.997,84.03,1743899989.0
2006-03-22 22:30:00,84.006,84.047,83.984,84.035,2373699994.0
2006-03-22 22:35:00,84.032,84.036,83.976,83.999,1102900004.0
2006-03-22 22:40:00,83.974,84.005,83.954,83.996,1650999999.0
2006-03-22 22:45:00,83.981,84.018,83.948,83.962,1754800002.0
2006-03-22 22:50:00,83.955,84.011,83.922,83.986,1511899994.0
2006-03-22 22:55:00,83.988,84.018,83.909,83.96,1567299996.0
2006-03-22 23:00:00,83.995,84.045,83.924,84.043,1210400000.0
2006-03-22 23:05:00,84.026,84.049,84.003,84.034,885499996.0
2006-03-22 23:10:00,84.039,84.055,84.016,84.036,936800002.0
2006-03-22 23:15:00,84.022,84.065,84.016,84.044,913000000.0
2006-03-22 23:20:00,84.06,84.078,84.026,84.068,1043200002.0
2006-03-22 23:25:00,84.064,84.07,84.031,84.065,989799994.0
2006-03-22 23:30:00,84.047,84.077,84.028,84.06,788300006.0
2006-03-22 23:35:00,84.047,84.068,83.942,84.001,890199997.0
2006-03-22 23:40:00,84.013,84.042,83.995,84.0,954900003.0
2006-03-22 23:45:00,83.994,84.02,83.976,84.012,850299991.0
2006-03-22 23:50:00,84.013,84.023,83.962,84.013,744799999.0
2006-03-22 23:55:00,84.005,84.05,83.993,84.04,953799994.0
2006-03-23 00:00:00,84.037,84.085,83.997,84.024,818700003.0
2006-03-23 00:05:00,84.02,84.081,83.986,83.994,1152600001.0
2006-03-23 00:10:00,83.981,84.061,83.966,83.994,1091500003.0
2006-03-23 00:15:00,84.002,84.043,83.98,83.997,1254599998.0
2006-03-23 00:20:00,84.016,84.081,83.994,84.041,962199993.0
2006-03-23 00:25:00,84.073,84.088,84.022,84.072,1050899998.0
2006-03-23 00:30:00,84.058,84.11,84.003,84.09,789800004.0
2006-03-23 00:35:00,84.102,84.114,84.039,84.066,1188100005.0
2006-03-23 00:40:00,84.063,84.116,84.041,84.061,867899998.0
2006-03-23 00:45:00,84.065,84.157,84.062,84.157,844200003.0
2006-03-23 00:50:00,84.168,84.17,84.107,84.111,1084899991.0
2006-03-23 00:55:00,84.102,84.123,84.092,84.1,801399995.0
2006-03-23 01:00:00,84.109,84.129,84.064,84.085,1034399990.0
2006-03-23 01:05:00,84.075,84.127,84.058,84.114,1044899992.0
2006-03-23 01:10:00,84.118,84.17,84.108,84.141,1030800002.0
2006-03-23 01:15:00,84.118,84.142,84.083,84.108,902099998.0
2006-03-23 01:20:00,84.08,84.099,84.045,84.062,944000000.0
2006-03-23 01:25:00,84.07,84.095,84.058,84.091,912100003.0
2006-03-23 01:30:00,84.099,84.188,84.079,84.167,1050000003.0
2006-03-23 01:35:00,84.198,84.223,84.183,84.2,809199994.0
2006-03-23 01:40:00,84.206,84.22,84.158,84.171,886499998.0
2006-03-23 01:45:00,84.184,84.242,84.179,84.242,916300002.0
2006-03-23 01:50:00,84.233,84.267,84.168,84.168,940000000.0
2006-03-23 01:55:00,84.185,84.209,84.146,84.16,747399993.0
2006-03-23 02:00:00,84.164,84.212,84.152,84.205,1073499995.0
2006-03-23 02:05:00,84.202,84.261,84.195,84.227,881299999.0
2006-03-23 02:10:00,84.205,84.266,84.202,84.225,951900002.0
2006-03-23 02:15:00,84.232,84.258,84.179,84.223,958700000.0
2006-03-23 02:20:00,84.234,84.248,84.188,84.191,903500001.0
2006-03-23 02:25:00,84.188,84.196,84.057,84.057,1301299995.0
2006-03-23 02:30:00,84.062,84.12,84.019,84.119,992300006.0
2006-03-23 02:35:00,84.098,84.119,83.982,83.982,1063699992.0
2006-03-23 02:40:00,84.022,84.022,83.957,83.975,889300001.0
2006-03-23 02:45:00,83.993,84.009,83.961,83.975,967300002.0
2006-03-23 02:50:00,83.973,84.003,83.956,83.977,1090799994.0
2006-03-23 02:55:00,83.997,83.997,83.92,83.94,888799993.0
2006-03-23 03:00:00,83.938,83.96,83.924,83.941,919500001.0
2006-03-23 03:05:00,83.953,83.96,83.871,83.878,1091299997.0
2006-03-23 03:10:00,83.887,83.914,83.835,83.855,801999991.0
2006-03-23 03:15:00,83.83,83.83,83.735,83.763,1010999996.0
2006-03-23 03:20:00,83.775,83.823,83.744,83.818,973699998.0
2006-03-23 03:25:00,83.816,83.85,83.775,83.775,849700001.0
2006-03-23 03:30:00,83.791,83.815,83.733,83.779,995899992.0
2006-03-23 03:35:00,83.781,83.9,83.774,83.878,982599996.0
2006-03-23 03:40:00,83.853,83.869,83.776,83.79,770200000.0
2006-03-23 03:45:00,83.783,83.829,83.744,83.829,1016799991.0
2006-03-23 03:50:00,83.815,83.838,83.752,83.762,947700004.0
2006-03-23 03:55:00,83.776,83.783,83.74,83.767,779399996.0
2006-03-23 04:00:00,83.763,83.789,83.743,83.779,1034699998.0
2006-03-23 04:05:00,83.777,83.811,83.758,83.783,798399997.0
2006-03-23 04:10:00,83.802,83.819,83.767,83.799,923999992.0
2006-03-23 04:15:00,83.82,83.828,83.785,83.823,1011099989.0
2006-03-23 04:20:00,83.823,83.852,83.805,83.833,579800002.0
2006-03-23 04:25:00,83.845,83.87,83.83,83.86,799199991.0
2006-03-23 04:30:00,83.866,83.887,83.843,83.843,874399994.0
2006-03-23 04:35:00,83.869,83.882,83.838,83.847,703799992.0
2006-03-23 04:40:00,83.855,83.86,83.807,83.82,1098999994.0
2006-03-23 04:45:00,83.827,83.838,83.771,83.8,723999998.0
2006-03-23 04:50:00,83.794,83.825,83.777,83.803,1213999992.0
2006-03-23 04:55:00,83.793,83.844,83.785,83.844,885700001.0
2006-03-23 05:00:00,83.848,83.848,83.811,83.836,910799996.0
2006-03-23 05:05:00,83.838,83.852,83.805,83.852,889399997.0
2006-03-23 05:10:00,83.838,83.841,83.794,83.823,1058399990.0
2006-03-23 05:15:00,83.833,83.863,83.811,83.836,942600001.0
2006-03-23 05:20:00,83.86,83.892,83.845,83.876,1044300003.0
2006-03-23 05:25:00,83.873,83.9,83.832,83.865,1027500004.0
2006-03-23 05:30:00,83.868,83.874,83.82,83.841,914499998.0
2006-03-23 05:35:00,83.824,83.868,83.82,83.868,806799999.0
2006-03-23 05:40:00,83.849,83.866,83.817,83.862,769699997.0
2006-03-23 05:45:00,83.848,83.895,83.843,83.881,1020799997.0
2006-03-23 05:50:00,83.886,83.908,83.836,83.856,750300001.0
2006-03-23 05:55:00,83.863,83.882,83.814,83.814,939599989.0
2006-03-23 06:00:00,83.82,83.85,83.792,83.83,1117999999.0
2006-03-23 06:05:00,83.848,83.858,83.807,83.823,626599999.0
2006-03-23 06:10:00,83.831,83.893,83.829,83.88,810899999.0
2006-03-23 06:15:00,83.885,83.904,83.862,83.866,696600002.0
2006-03-23 06:20:00,83.893,83.935,83.875,83.914,1134800001.0
2006-03-23 06:25:00,83.927,83.946,83.888,83.907,949800003.0
2006-03-23 06:30:00,83.922,83.948,83.9,83.923,901999998.0
2006-03-23 06:35:00,83.919,83.962,83.913,83.942,909499995.0
2006-03-23 06:40:00,83.967,84.001,83.92,84.0,1101500002.0
2006-03-23 06:45:00,83.987,84.001,83.944,83.949,858599994.0
2006-03-23 06:50:00,83.947,83.976,83.94,83.968,855700003.0
2006-03-23 06:55:00,83.96,83.96,83.881,83.881,831500002.0
2006-03-23 07:00:00,83.885,83.922,83.868,83.921,934400002.0
2006-03-23 07:05:00,83.915,83.99,83.915,83.972,981599999.0
2006-03-23 07:10:00,83.988,84.078,83.978,84.066,1024099999.0
2006-03-23 07:15:00,84.051,84.122,84.039,84.11,994099998.0
2006-03-23 07:20:00,84.09,84.169,84.087,84.151,742600002.0
2006-03-23 07:25:00,84.14,84.171,84.043,84.065,1054399994.0
2006-03-23 07:30:00,84.068,84.104,84.045,84.065,976100002.0
2006-03-23 07:35:00,84.06,84.09,84.042,84.069,960699999.0
2006-03-23 07:40:00,84.063,84.117,84.047,84.092,729999996.0
2006-03-23 07:45:00,84.073,84.073,84.0,84.04,1079099993.0
2006-03-23 07:50:00,84.056,84.107,84.012,84.103,900800002.0
2006-03-23 07:55:00,84.081,84.123,84.05,84.086,875899995.0
2006-03-23 08:00:00,84.085,84.11,84.048,84.089,805200006.0
2006-03-23 08:05:00,84.064,84.083,84.001,84.013,980800007.0
2006-03-23 08:10:00,83.992,84.035,83.981,84.017,1047199999.0
2006-03-23 08:15:00,84.04,84.058,84.013,84.029,848200004.0
2006-03-23 08:20:00,84.043,84.118,84.014,84.068,830799996.0
2006-03-23 08:25:00,84.063,84.076,84.024,84.024,985399993.0
2006-03-23 08:30:00,84.002,84.041,83.949,83.965,1183699997.0
2006-03-23 08:35:00,83.96,84.019,83.956,84.006,808599992.0
2006-03-23 08:40:00,84.01,84.032,83.982,83.995,815899999.0
2006-03-23 08:45:00,83.998,84.058,83.993,84.036,855099998.0
2006-03-23 08:50:00,84.01,84.025,83.977,84.011,999099998.0
2006-03-23 08:55:00,84.0,84.0,83.879,83.925,983300004.0
2006-03-23 09:00:00,83.92,83.948,83.878,83.878,998199994.0
2006-03-23 09:05:00,83.912,83.943,83.892,83.943,987599998.0
2006-03-23 09:10:00,83.93,83.93,83.888,83.903,732099999.0
2006-03-23 09:15:00,83.882,83.935,83.871,83.905,1314500005.0
2006-03-23 09:20:00,83.932,83.936,83.83,83.855,749800000.0
2006-03-23 09:25:00,83.874,83.893,83.836,83.884,963499994.0
2006-03-23 09:30:00,83.869,83.927,83.869,83.88,849999996.0
2006-03-23 09:35:00,83.873,83.934,83.86,83.911,751900003.0
2006-03-23 09:40:00,83.893,83.952,83.893,83.936,894099995.0
2006-03-23 09:45:00,83.921,83.955,83.904,83.939,952799999.0
2006-03-23 09:50:00,83.948,83.973,83.912,83.948,897499997.0
2006-03-23 09:55:00,83.922,83.945,83.881,83.901,964399996.0
2006-03-23 10:00:00,83.881,83.93,83.845,83.93,864999996.0
2006-03-23 10:05:00,83.908,83.947,83.893,83.935,812999999.0
2006-03-23 10:10:00,83.937,83.988,83.919,83.977,748900002.0
2006-03-23 10:15:00,83.973,83.987,83.919,83.933,902900000.0
2006-03-23 10:20:00,83.951,83.976,83.93,83.966,901999997.0
2006-03-23 10:25:00,83.962,84.002,83.942,83.986,1095199995.0
2006-03-23 10:30:00,83.99,84.029,83.964,83.991,848099997.0
2006-03-23 10:35:00,84.018,84.08,84.015,84.053,933200002.0
2006-03-23 10:40:00,84.082,84.134,84.064,84.127,1237899998.0
2006-03-23 10:45:00,84.123,84.135,84.088,84.116,1110400000.0
2006-03-23 10:50:00,84.12,84.13,84.08,84.086,982600003.0
2006-03-23 10:55:00,84.095,84.108,84.063,84.068,1151999996.0
2006-03-23 11:00:00,84.06,84.068,84.012,84.052,960699992.0
2006-03-23 11:05:00,84.02,84.04,83.984,83.999,875599990.0
2006-03-23 11:10:00,83.988,84.006,83.919,83.922,1100100004.0
2006-03-23 11:15:00,83.921,83.96,83.903,83.931,894799998.0
2006-03-23 11:20:00,83.939,83.98,83.929,83.958,652299999.0
2006-03-23 11:25:00,83.974,83.986,83.944,83.968,990400001.0
2006-03-23 11:30:00,83.968,84.002,83.954,84.002,994299999.0
2006-03-23 11:35:00,84.005,84.045,83.995,84.032,1276299993.0
2006-03-23 11:40:00,84.02,84.058,83.995,84.036,778799996.0
2006-03-23 11:45:00,84.038,84.065,84.018,84.05,1226599989.0
2006-03-23 11:50:00,84.047,84.096,84.034,84.075,1065999995.0
2006-03-23 11:55:00,84.079,84.123,84.07,84.115,901400001.0
2006-03-23 12:00:00,84.11,84.114,84.063,84.095,1074600002.0
2006-03-23 12:05:00,84.098,84.105,84.01,84.051,748599999.0
2006-03-23 12:10:00,84.061,84.073,84.029,84.05,755499997.0
2006-03-23 12:15:00,84.059,84.078,84.032,84.051,857600001.0
2006-03-23 12:20:00,84.045,84.069,84.025,84.042,914700001.0
2006-03-23 12:25:00,84.055,84.061,83.998,84.046,936000002.0
2006-03-23 12:30:00,84.04,84.04,83.988,84.017,1074399993.0
2006-03-23 12:35:00,84.035,84.067,84.009,84.067,1135299999.0
2006-03-23 12:40:00,84.063,84.073,84.038,84.065,851299999.0
2006-03-23 12:45:00,84.062,84.107,84.029,84.094,779699997.0
2006-03-23 12:50:00,84.108,84.137,84.064,84.097,1119100000.0
2006-03-23 12:55:00,84.103,84.113,84.07,84.092,923700004.0
2006-03-23 13:00:00,84.065,84.095,84.007,84.007,988199999.0
2006-03-23 13:05:00,84.004,84.034,83.99,83.998,1061599992.0
2006-03-23 13:10:00,84.003,84.056,83.995,84.023,743599997.0
2006-03-23 13:15:00,84.029,84.099,84.024,84.099,1179699984.0
2006-03-23 13:20:00,84.086,84.102,84.046,84.068,948599994.0
2006-03-23 13:25:00,84.053,84.073,84.023,84.056,852799997.0
2006-03-23 13:30:00,84.035,84.078,84.013,84.044,1055300003.0
2006-03-23 13:35:00,84.032,84.05,83.976,83.997,1268000004.0
2006-03-23 13:40:00,83.996,84.035,83.982,83.993,1102100003.0
2006-03-23 13:45:00,83.991,84.028,83.981,84.026,1046199995.0
2006-03-23 13:50:00,84.003,84.064,84.003,84.055,955700006.0
2006-03-23 13:55:00,84.044,84.084,84.044,84.072,904100001.0
2006-03-23 14:00:00,84.073,84.109,84.04,84.046,854699997.0
2006-03-23 14:05:00,84.04,84.052,84.001,84.044,959099997.0
2006-03-23 14:10:00,84.034,84.067,84.016,84.052,772400002.0
2006-03-23 14:15:00,84.057,84.065,83.99,84.009,1064299994.0
2006-03-23 14:20:00,84.026,84.029,83.99,84.012,847899999.0
2006-03-23 14:25:00,84.036,84.088,84.001,84.044,835700002.0
2006-03-23 14:30:00,84.053,84.09,84.036,84.079,827699997.0
2006-03-23 14:35:00,84.058,84.1,84.047,84.088,675499999.0
2006-03-23 14:40:00,84.086,84.122,84.069,84.105,897799998.0
2006-03-23 14:45:00,84.097,84.115,84.082,84.113,971999991.0
2006-03-23 14:50:00,84.114,84.123,84.048,84.049,842399996.0
2006-03-23 14:55:00,84.065,84.08,84.041,84.065,809599991.0
2006-03-23 15:00:00,84.05,84.066,84.026,84.051,872999994.0
2006-03-23 15:05:00,84.047,84.076,83.976,84.052,1215399997.0
2006-03-23 15:10:00,84.038,84.07,84.02,84.047,786200000.0
2006-03-23 15:15:00,84.05,84.062,84.02,84.04,1112599990.0
2006-03-23 15:20:00,84.044,84.063,84.028,84.031,781800001.0
2006-03-23 15:25:00,84.039,84.055,83.982,84.0,992499998.0
2006-03-23 15:30:00,83.982,84.013,83.966,83.998,720300003.0
2006-03-23 15:35:00,84.005,84.015,83.946,83.959,756499990.0
2006-03-23 15:40:00,83.954,83.974,83.893,83.925,1020399994.0
2006-03-23 15:45:00,83.952,83.995,83.927,83.98,1171199993.0
2006-03-23 15:50:00,83.973,84.013,83.943,83.954,871599999.0
2006-03-23 15:55:00,83.919,83.939,83.9,83.915,917799998.0
2006-03-23 16:00:00,83.897,83.925,83.857,83.861,922699997.0
2006-03-23 16:05:00,83.866,83.901,83.77,83.783,909300010.0
2006-03-23 16:10:00,83.759,83.806,83.691,83.779,628099991.0
2006-03-23 16:15:00,83.807,83.807,83.761,83.793,806100000.0
2006-03-23 16:20:00,83.797,83.83,83.773,83.826,1047199995.0
2006-03-23 16:25:00,83.825,83.825,83.737,83.737,1078699990.0
2006-03-23 16:30:00,83.742,83.756,83.713,83.733,1050000001.0
2006-03-23 16:35:00,83.707,83.732,83.677,83.697,889900002.0
2006-03-23 16:40:00,83.7,83.742,83.673,83.725,741399997.0
2006-03-23 16:45:00,83.725,83.754,83.705,83.728,1010899995.0
2006-03-23 16:50:00,83.751,83.795,83.711,83.795,941099999.0
2006-03-23 16:55:00,83.772,83.81,83.763,83.793,1014100005.0
2006-03-23 17:00:00,83.813,83.9,83.786,83.895,914499994.0
2006-03-23 17:05:00,83.887,83.925,83.874,83.887,725299996.0
2006-03-23 17:10:00,83.897,83.943,83.859,83.892,1018599996.0
2006-03-23 17:15:00,83.906,83.924,83.874,83.897,752599998.0
2006-03-23 17:20:00,83.916,83.942,83.885,83.9,1102700000.0
2006-03-23 17:25:00,83.909,84.026,83.893,84.001,852199998.0
2006-03-23 17:30:00,83.994,84.053,83.946,84.029,988999999.0
2006-03-23 17:35:00,84.07,84.08,83.909,83.922,757999998.0
2006-03-23 17:40:00,83.917,83.972,83.84,83.877,927299997.0
2006-03-23 17:45:00,83.887,83.918,83.863,83.909,893799992.0
2006-03-23 17:50:00,83.899,83.964,83.899,83.922,1079799995.0
2006-03-23 17:55:00,83.909,83.991,83.909,83.967,943999996.0
2006-03-23 18:00:00,83.945,84.03,83.945,83.989,6879399981.0
2006-03-23 18:05:00,83.987,84.07,83.94,83.952,9097699988.0
2006-03-23 18:10:00,83.951,84.029,83.94,83.995,7219399987.0
2006-03-23 18:15:00,83.97,84.055,83.901,83.901,7704999975.0
2006-03-23 18:20:00,83.91,84.17,83.882,83.933,8346399954.0
2006-03-23 18:25:00,84.16,84.17,83.91,83.925,7236200005.0
2006-03-23 18:30:00,83.909,83.987,83.909,83.982,7304999985.0
2006-03-23 18:35:00,83.978,84.07,83.971,84.045,4774499967.0
2006-03-23 18:40:00,84.044,84.086,84.019,84.041,4915599987.0
2006-03-23 18:45:00,84.029,84.049,83.974,83.982,3775599994.0
2006-03-23 18:50:00,83.984,84.019,83.967,83.997,4141499999.0
2006-03-23 18:55:00,84.004,84.027,83.962,83.974,4033399998.0
2006-03-23 19:00:00,83.968,83.989,83.946,83.974,2857100000.0
2006-03-23 19:05:00,83.992,84.062,83.981,84.029,3580199983.0
2006-03-23 19:10:00,84.042,84.083,84.011,84.067,2174600004.0
2006-03-23 19:15:00,84.065,84.091,84.04,84.064,2878300003.0
2006-03-23 19:20:00,84.076,84.128,84.034,84.123,2619200001.0
2006-03-23 19:25:00,84.122,84.13,84.088,84.097,4319799994.0
2006-03-23 19:30:00,84.082,84.097,83.927,83.937,3354099996.0
2006-03-23 19:35:00,83.937,84.025,83.924,84.016,3751199997.0
2006-03-23 19:40:00,84.001,84.038,83.991,84.01,3022799991.0
2006-03-23 19:45:00,84.01,84.06,84.006,84.04,2390299996.0
2006-03-23 19:50:00,84.048,84.081,84.017,84.07,2932699990.0
2006-03-23 19:55:00,84.075,84.099,84.048,84.086,2893099984.0
2006-03-23 20:00:00,84.076,84.097,84.021,84.081,2192699997.0
2006-03-23 20:05:00,84.081,84.126,84.054,84.095,3537299993.0
2006-03-23 20:10:00,84.097,84.114,84.076,84.095,4014099998.0
2006-03-23 20:15:00,84.101,84.141,84.072,84.117,2204499995.0
2006-03-23 20:20:00,84.094,84.11,84.049,84.075,3006100010.0
2006-03-23 20:25:00,84.059,84.08,84.029,84.036,3912299980.0
2006-03-23 20:30:00,84.058,84.073,84.03,84.035,4599900005.0
2006-03-23 20:35:00,84.049,84.089,84.04,84.064,3042000011.0
2006-03-23 20:40:00,84.087,84.108,84.072,84.093,5080599995.0
2006-03-23 20:45:00,84.097,84.133,84.084,84.094,3621100003.0
2006-03-23 20:50:00,84.12,84.125,84.043,84.048,3587299996.0
2006-03-23 20:55:00,84.053,84.089,84.027,84.082,5428799980.0
2006-03-23 21:00:00,84.063,84.114,84.059,84.069,3243899994.0
2006-03-23 21:05:00,84.092,84.123,84.066,84.104,3301799996.0
2006-03-23 21:10:00,84.113,84.247,84.095,84.233,2760299997.0
2006-03-23 21:15:00,84.207,84.228,84.159,84.165,4241400001.0
2006-03-23 21:20:00,84.18,84.218,84.151,84.196,5029399991.0
2006-03-23 21:25:00,84.178,84.236,84.178,84.214,2942600002.0
2006-03-23 21:30:00,84.215,84.24,84.189,84.213,1757099984.0
2006-03-23 21:35:00,84.223,84.227,84.177,84.213,1964799993.0
2006-03-23 21:40:00,84.185,84.237,84.185,84.216,2436599996.0
2006-03-23 21:45:00,84.222,84.237,84.189,84.196,1996599987.0
2006-03-23 21:50:00,84.214,84.237,84.198,84.224,1676399989.0
2006-03-23 21:55:00,84.215,84.275,84.198,84.275,1322200002.0
2006-03-23 22:00:00,84.264,84.281,84.237,84.252,3301299987.0
2006-03-23 22:05:00,84.254,84.276,84.221,84.221,1111499990.0
2006-03-23 22:10:00,84.238,84.256,84.182,84.182,1775499994.0
2006-03-23 22:15:00,84.203,84.217,84.162,84.208,1739499996.0
2006-03-23 22:20:00,84.193,84.23,84.185,84.199,1599399997.0
2006-03-23 22:25:00,84.213,84.22,84.184,84.208,1758399996.0
2006-03-23 22:30:00,84.209,84.235,84.178,84.204,2069600003.0
2006-03-23 22:35:00,84.213,84.222,84.169,84.19,1214900004.0
2006-03-23 22:40:00,84.2,84.213,84.157,84.168,1331799992.0
2006-03-23 22:45:00,84.19,84.2,84.143,84.163,1589599998.0
2006-03-23 22:50:00,84.19,84.219,84.158,84.2,1392799998.0
2006-03-23 22:55:00,84.197,84.21,84.122,84.17,1523100000.0
2006-03-23 23:00:00,84.198,84.219,84.134,84.213,1144000002.0
2006-03-23 23:05:00,84.208,84.211,84.162,84.188,907599997.0
2006-03-23 23:10:00,84.2,84.207,84.176,84.203,956899999.0
2006-03-23 23:15:00,84.203,84.215,84.174,84.195,801400002.0
2006-03-23 23:20:00,84.206,84.228,84.178,84.225,849499996.0
2006-03-23 23:25:00,84.198,84.217,84.163,84.178,896600003.0
2006-03-23 23:30:00,84.195,84.22,84.171,84.207,1061899996.0
2006-03-23 23:35:00,84.199,84.228,84.131,84.197,988799989.0
2006-03-23 23:40:00,84.178,84.262,84.178,84.238,1082799989.0
2006-03-23 23:45:00,84.251,84.274,84.226,84.238,753000005.0
2006-03-23 23:50:00,84.243,84.258,84.197,84.222,745400000.0
2006-03-23 23:55:00,84.243,84.25,84.191,84.191,950099998.0
2006-03-24 00:00:00,84.19,84.214,84.147,84.179,983499999.0
2006-03-24 00:05:00,84.201,84.224,84.157,84.187,1041899998.0
2006-03-24 00:10:00,84.166,84.207,84.123,84.165,1073700001.0
2006-03-24 00:15:00,84.153,84.219,84.153,84.177,788199996.0
2006-03-24 00:20:00,84.15,84.23,84.144,84.144,1147699995.0
2006-03-24 00:25:00,84.175,84.243,84.155,84.215,844900005.0
2006-03-24 00:30:00,84.173,84.223,84.167,84.187,918599997.0
2006-03-24 00:35:00,84.185,84.218,84.17,84.172,943399993.0
2006-03-24 00:40:00,84.174,84.2,84.149,84.162,1035000000.0
2006-03-24 00:45:00,84.187,84.187,83.878,83.889,805399997.0
2006-03-24 00:50:00,83.933,84.082,83.927,84.044,861999999.0
2006-03-24 00:55:00,84.054,84.089,84.006,84.035,980699994.0
2006-03-24 01:00:00,84.029,84.07,83.99,83.99,1092399999.0
2006-03-24 01:05:00,84.004,84.031,83.98,84.015,984599998.0
2006-03-24 01:10:00,83.987,84.007,83.939,83.954,957899994.0
2006-03-24 01:15:00,83.974,83.989,83.833,83.889,954800006.0
2006-03-24 01:20:00,83.878,83.911,83.838,83.853,923600000.0
2006-03-24 01:25:00,83.84,83.866,83.772,83.785,967399995.0
2006-03-24 01:30:00,83.766,83.834,83.764,83.813,1001099995.0
2006-03-24 01:35:00,83.801,83.828,83.75,83.826,907100001.0
2006-03-24 01:40:00,83.819,83.836,83.782,83.783,1016899997.0
2006-03-24 01:45:00,83.819,83.841,83.8,83.826,965400000.0
2006-03-24 01:50:00,83.805,83.843,83.792,83.81,1012099995.0
2006-03-24 01:55:00,83.833,83.848,83.803,83.843,928800003.0
2006-03-24 02:00:00,83.827,83.868,83.805,83.82,1124799995.0
2006-03-24 02:05:00,83.832,83.841,83.763,83.787,901500003.0
2006-03-24 02:10:00,83.797,83.801,83.735,83.768,1246299988.0
2006-03-24 02:15:00,83.753,83.798,83.716,83.761,996200000.0
2006-03-24 02:20:00,83.777,83.807,83.759,83.779,926699991.0
2006-03-24 02:25:00,83.753,83.78,83.725,83.735,1039899998.0
2006-03-24 02:30:00,83.753,83.79,83.725,83.757,897499998.0
2006-03-24 02:35:00,83.762,83.828,83.745,83.76,967699991.0
2006-03-24 02:40:00,83.765,83.906,83.755,83.901,807300000.0
2006-03-24 02:45:00,83.887,83.942,83.866,83.891,1029499994.0
2006-03-24 02:50:00,83.882,83.958,83.877,83.941,1071699995.0
2006-03-24 02:55:00,83.909,83.941,83.882,83.915,905799995.0
2006-03-24 03:00:00,83.914,83.938,83.874,83.894,873300001.0
2006-03-24 03:05:00,83.867,83.879,83.783,83.805,1075699997.0
2006-03-24 03:10:00,83.805,83.894,83.798,83.861,888499996.0
2006-03-24 03:15:00,83.864,83.945,83.86,83.916,827900000.0
2006-03-24 03:20:00,83.933,83.933,83.889,83.921,842999998.0
2006-03-24 03:25:00,83.927,83.962,83.898,83.922,913100007.0
2006-03-24 03:30:00,83.935,83.963,83.894,83.923,954200000.0
2006-03-24 03:35:00,83.931,83.935,83.862,83.885,950599993.0
2006-03-24 03:40:00,83.869,83.914,83.843,83.891,1008500001.0
2006-03-24 03:45:00,83.91,83.951,83.902,83.951,904799994.0
2006-03-24 03:50:00,83.933,83.95,83.826,83.826,971599998.0
2006-03-24 03:55:00,83.833,83.873,83.791,83.823,858799998.0
2006-03-24 04:00:00,83.807,83.836,83.785,83.791,883499999.0
2006-03-24 04:05:00,83.804,83.808,83.752,83.799,852100004.0
2006-03-24 04:10:00,83.783,83.826,83.767,83.816,1025399995.0
2006-03-24 04:15:00,83.793,83.835,83.793,83.802,900699991.0
2006-03-24 04:20:00,83.794,83.82,83.758,83.794,808099997.0
2006-03-24 04:25:00,83.77,83.802,83.742,83.758,886599997.0
2006-03-24 04:30:00,83.752,83.786,83.735,83.759,877699995.0
2006-03-24 04:35:00,83.755,83.794,83.753,83.777,707899999.0
2006-03-24 04:40:00,83.794,83.795,83.71,83.745,1019999999.0
2006-03-24 04:45:00,83.732,83.761,83.709,83.746,902799993.0
2006-03-24 04:50:00,83.742,83.776,83.723,83.76,1202500006.0
2006-03-24 04:55:00,83.749,83.77,83.73,83.744,718299999.0
2006-03-24 05:00:00,83.765,83.77,83.719,83.731,767000001.0
2006-03-24 05:05:00,83.721,83.73,83.68,83.718,731799998.0
2006-03-24 05:10:00,83.715,83.771,83.679,83.75,1015799999.0
2006-03-24 05:15:00,83.77,83.797,83.734,83.762,818300004.0
2006-03-24 05:20:00,83.765,83.82,83.758,83.801,1076199998.0
2006-03-24 05:25:00,83.803,83.826,83.776,83.782,921799999.0
2006-03-24 05:30:00,83.792,83.807,83.759,83.769,1005699996.0
2006-03-24 05:35:00,83.765,83.798,83.742,83.788,943899994.0
2006-03-24 05:40:00,83.788,83.796,83.756,83.77,837599995.0
2006-03-24 05:45:00,83.76,83.797,83.75,83.751,919299997.0
2006-03-24 05:50:00,83.765,83.801,83.747,83.784,773100000.0
2006-03-24 05:55:00,83.777,83.807,83.766,83.78,753600001.0
2006-03-24 06:00:00,83.774,83.806,83.754,83.769,1056400003.0
2006-03-24 06:05:00,83.778,83.778,83.741,83.754,948299991.0
2006-03-24 06:10:00,83.756,83.786,83.739,83.77,793700002.0
2006-03-24 06:15:00,83.752,83.798,83.745,83.794,793599998.0
2006-03-24 06:20:00,83.802,83.818,83.784,83.787,1086499994.0
2006-03-24 06:25:00,83.794,83.816,83.743,83.791,877700002.0
2006-03-24 06:30:00,83.795,83.825,83.768,83.823,804099998.0
2006-03-24 06:35:00,83.827,83.855,83.814,83.838,818200003.0
2006-03-24 06:40:00,83.837,83.846,83.796,83.816,1059099998.0
2006-03-24 06:45:00,83.819,83.845,83.806,83.827,1020599997.0
2006-03-24 06:50:00,83.819,83.861,83.804,83.853,959700005.0
2006-03-24 06:55:00,83.845,83.865,83.814,83.861,759600002.0
2006-03-24 07:00:00,83.855,83.876,83.82,83.853,985400001.0
2006-03-24 07:05:00,83.843,83.903,83.843,83.894,797900002.0
2006-03-24 07:10:00,83.897,83.898,83.852,83.885,1091199996.0
2006-03-24 07:15:00,83.874,83.916,83.864,83.892,1079699997.0
2006-03-24 07:20:00,83.899,83.909,83.828,83.878,757199994.0
2006-03-24 07:25:00,83.876,83.898,83.842,83.865,1110499995.0
2006-03-24 07:30:00,83.862,83.873,83.813,83.833,875899994.0
2006-03-24 07:35:00,83.834,83.853,83.814,83.83,1050900000.0
2006-03-24 07:40:00,83.798,83.818,83.751,83.769,836499998.0
2006-03-24 07:45:00,83.755,83.803,83.727,83.793,995600000.0
2006-03-24 07:50:00,83.767,83.79,83.725,83.763,875599996.0
2006-03-24 07:55:00,83.762,83.828,83.703,83.783,1025799995.0
2006-03-24 08:00:00,83.779,83.859,83.743,83.834,855899993.0
2006-03-24 08:05:00,83.833,83.852,83.779,83.822,990399990.0
2006-03-24 08:10:00,83.832,83.843,83.799,83.833,898300000.0
2006-03-24 08:15:00,83.828,83.872,83.781,83.854,831099998.0
2006-03-24 08:20:00,83.876,83.885,83.834,83.867,1028300001.0
2006-03-24 08:25:00,83.844,83.892,83.825,83.838,829600002.0
2006-03-24 08:30:00,83.831,83.883,83.811,83.846,944000000.0
2006-03-24 08:35:00,83.854,83.889,83.833,83.872,905100001.0
2006-03-24 08:40:00,83.885,83.89,83.842,83.875,978499994.0
2006-03-24 08:45:00,83.862,83.887,83.844,83.859,946700000.0
2006-03-24 08:50:00,83.854,83.925,83.849,83.907,697400002.0
2006-03-24 08:55:00,83.914,83.946,83.872,83.887,806299999.0
2006-03-24 09:00:00,83.873,83.899,83.816,83.825,1061799995.0
2006-03-24 09:05:00,83.851,83.866,83.812,83.827,1012599997.0
2006-03-24 09:10:00,83.816,83.848,83.761,83.777,825399993.0
2006-03-24 09:15:00,83.781,83.818,83.701,83.79,889499991.0
2006-03-24 09:20:00,83.798,83.817,83.768,83.81,936300001.0
2006-03-24 09:25:00,83.799,83.815,83.749,83.756,841500005.0
2006-03-24 09:30:00,83.782,83.797,83.75,83.761,921499988.0
2006-03-24 09:35:00,83.782,83.796,83.734,83.765,851300007.0
2006-03-24 09:40:00,83.739,83.82,83.739,83.777,870800000.0
2006-03-24 09:45:00,83.78,83.808,83.7,83.7,1063599991.0
2006-03-24 09:50:00,83.689,83.735,83.649,83.652,730500003.0
2006-03-24 09:55:00,83.619,83.619,83.447,83.577,1036900006.0
2006-03-24 10:00:00,83.561,83.638,83.539,83.625,943799993.0
2006-03-24 10:05:00,83.621,83.662,83.581,83.604,895999994.0
2006-03-24 10:10:00,83.622,83.772,83.619,83.714,874600003.0
2006-03-24 10:15:00,83.701,83.777,83.699,83.749,830399996.0
2006-03-24 10:20:00,83.747,83.772,83.72,83.772,942099997.0
2006-03-24 10:25:00,83.789,83.808,83.72,83.767,729199994.0
2006-03-24 10:30:00,83.746,83.813,83.73,83.78,863099995.0
2006-03-24 10:35:00,83.798,83.813,83.756,83.756,1150500007.0
2006-03-24 10:40:00,83.755,83.813,83.734,83.775,1348799984.0
2006-03-24 10:45:00,83.774,83.781,83.709,83.714,939499992.0
2006-03-24 10:50:00,83.702,83.717,83.623,83.67,1048600000.0
2006-03-24 10:55:00,83.694,83.753,83.678,83.732,921800000.0
2006-03-24 11:00:00,83.764,83.796,83.704,83.735,998400002.0
2006-03-24 11:05:00,83.723,83.751,83.699,83.731,1035799994.0
2006-03-24 11:10:00,83.74,83.87,83.733,83.849,1015300002.0
2006-03-24 11:15:00,83.866,83.891,83.828,83.862,852899995.0
2006-03-24 11:20:00,83.868,83.897,83.845,83.852,1079199997.0
2006-03-24 11:25:00,83.845,83.872,83.819,83.824,773400001.0
2006-03-24 11:30:00,83.809,83.856,83.78,83.845,1212599999.0
2006-03-24 11:35:00,83.828,83.843,83.78,83.78,984300002.0
2006-03-24 11:40:00,83.736,83.794,83.736,83.767,1018800003.0
2006-03-24 11:45:00,83.773,83.845,83.772,83.839,1061099994.0
2006-03-24 11:50:00,83.836,83.863,83.807,83.827,1323199998.0
2006-03-24 11:55:00,83.79,83.81,83.722,83.722,946600003.0
2006-03-24 12:00:00,83.71,83.739,83.697,83.716,855199999.0
2006-03-24 12:05:00,83.713,83.716,83.649,83.675,980500001.0
2006-03-24 12:10:00,83.661,83.693,83.637,83.686,939999998.0
2006-03-24 12:15:00,83.674,83.716,83.65,83.695,946699999.0
2006-03-24 12:20:00,83.697,83.722,83.678,83.71,936300002.0
2006-03-24 12:25:00,83.711,83.743,83.685,83.735,1026300001.0
2006-03-24 12:30:00,83.705,83.738,83.692,83.693,1123199998.0
2006-03-24 12:35:00,83.703,83.71,83.641,83.649,890499996.0
2006-03-24 12:40:00,83.641,83.678,83.602,83.607,787200002.0
2006-03-24 12:45:00,83.625,83.668,83.585,83.655,896600004.0
2006-03-24 12:50:00,83.668,83.682,83.641,83.657,907599990.0
2006-03-24 12:55:00,83.668,83.684,83.598,83.619,690199997.0
2006-03-24 13:00:00,83.613,83.63,83.553,83.57,940299996.0
2006-03-24 13:05:00,83.566,83.615,83.56,83.575,1031499993.0
2006-03-24 13:10:00,83.581,83.625,83.571,83.6,893399995.0
2006-03-24 13:15:00,83.58,83.617,83.561,83.596,1041400002.0
2006-03-24 13:20:00,83.534,83.567,83.482,83.501,928700005.0
2006-03-24 13:25:00,83.517,83.569,83.485,83.525,959000010.0
2006-03-24 13:30:00,83.499,83.599,83.497,83.57,1024399999.0
2006-03-24 13:35:00,83.57,83.589,83.436,83.46,1122199997.0
2006-03-24 13:40:00,83.458,83.552,83.454,83.534,1005000006.0
2006-03-24 13:45:00,83.562,83.601,83.529,83.549,975199997.0
2006-03-24 13:50:00,83.561,83.573,83.494,83.524,870899996.0
2006-03-24 13:55:00,83.514,83.595,83.494,83.567,848199996.0
2006-03-24 14:00:00,83.585,83.602,83.552,83.6,910000007.0
2006-03-24 14:05:00,83.594,83.601,83.548,83.564,1159699997.0
2006-03-24 14:10:00,83.554,83.643,83.548,83.62,999599996.0
2006-03-24 14:15:00,83.631,83.642,83.599,83.635,1078399996.0
2006-03-24 14:20:00,83.623,83.675,83.595,83.598,887399995.0
2006-03-24 14:25:00,83.612,83.612,83.56,83.596,982500004.0
2006-03-24 14:30:00,83.59,83.625,83.572,83.602,1061999995.0
2006-03-24 14:35:00,83.603,83.663,83.6,83.663,878700003.0
2006-03-24 14:40:00,83.664,83.684,83.631,83.662,911199996.0
2006-03-24 14:45:00,83.657,83.694,83.65,83.667,966499993.0
2006-03-24 14:50:00,83.678,83.7,83.645,83.651,809799999.0
2006-03-24 14:55:00,83.655,83.702,83.643,83.675,743099997.0
2006-03-24 15:00:00,83.64,83.709,83.64,83.653,866699999.0
2006-03-24 15:05:00,83.676,83.709,83.607,83.681,1063399996.0
2006-03-24 15:10:00,83.717,83.74,83.682,83.74,830800004.0
2006-03-24 15:15:00,83.748,83.798,83.725,83.779,818200004.0
2006-03-24 15:20:00,83.809,83.819,83.715,83.718,948899992.0
2006-03-24 15:25:00,83.722,83.765,83.712,83.757,988200000.0
2006-03-24 15:30:00,83.722,83.763,83.681,83.732,844499998.0
2006-03-24 15:35:00,83.739,83.748,83.651,83.674,879199998.0
2006-03-24 15:40:00,83.701,83.809,83.701,83.754,940400001.0
2006-03-24 15:45:00,83.768,83.774,83.669,83.68,1053000003.0
2006-03-24 15:50:00,83.658,83.684,83.61,83.668,1054799999.0
2006-03-24 15:55:00,83.682,83.684,83.612,83.628,893199996.0
2006-03-24 16:00:00,83.61,83.735,83.601,83.735,984299997.0
2006-03-24 16:05:00,83.751,83.879,83.743,83.857,1203899997.0
2006-03-24 16:10:00,83.886,83.96,83.876,83.894,950899995.0
2006-03-24 16:15:00,83.892,83.892,83.814,83.827,813200001.0
2006-03-24 16:20:00,83.807,83.861,83.804,83.843,979999996.0
2006-03-24 16:25:00,83.848,83.865,83.813,83.813,711900000.0
2006-03-24 16:30:00,83.823,83.832,83.738,83.745,1019200000.0
2006-03-24 16:35:00,83.714,83.737,83.644,83.644,1084799996.0
2006-03-24 16:40:00,83.667,83.7,83.595,83.602,1041099998.0
2006-03-24 16:45:00,83.599,83.645,83.586,83.595,909099999.0
2006-03-24 16:50:00,83.613,83.658,83.572,83.621,964400000.0
2006-03-24 16:55:00,83.644,83.75,83.623,83.72,858099997.0
2006-03-24 17:00:00,83.721,83.749,83.602,83.619,974599999.0
2006-03-24 17:05:00,83.608,83.665,83.573,83.573,545999999.0
2006-03-24 17:10:00,83.581,83.642,83.526,83.529,992900000.0
2006-03-24 17:15:00,83.525,83.542,83.357,83.363,1068100005.0
2006-03-24 17:20:00,83.362,83.461,83.362,83.416,1021399995.0
2006-03-24 17:25:00,83.391,83.493,83.391,83.478,913499998.0
2006-03-24 17:30:00,83.485,83.518,83.456,83.5,783000002.0
2006-03-24 17:35:00,83.51,83.637,83.51,83.624,831000000.0
2006-03-24 17:40:00,83.617,83.688,83.596,83.596,919199998.0
2006-03-24 17:45:00,83.558,83.655,83.556,83.613,735900000.0
2006-03-24 17:50:00,83.595,83.676,83.593,83.661,1057500004.0
2006-03-24 17:55:00,83.666,83.728,83.599,83.611,857000004.0
2006-03-24 18:00:00,83.589,83.607,83.525,83.555,7168699977.0
2006-03-24 18:05:00,83.577,83.59,83.47,83.5,8675299985.0
2006-03-24 18:10:00,83.518,83.559,83.503,83.539,7214899974.0
2006-03-24 18:15:00,83.49,83.576,83.47,83.538,4646900002.0
2006-03-24 18:20:00,83.535,83.56,83.465,83.492,7301499981.0
2006-03-24 18:25:00,83.54,83.55,83.446,83.475,7548100000.0
2006-03-24 18:30:00,83.474,83.5,83.452,83.485,7063199986.0
2006-03-24 18:35:00,83.488,83.52,83.465,83.472,5549199995.0
2006-03-24 18:40:00,83.461,83.482,83.422,83.442,4647899998.0
2006-03-24 18:45:00,83.471,83.545,83.445,83.478,3649900001.0
2006-03-24 18:50:00,83.487,83.518,83.433,83.446,4112200004.0
2006-03-24 18:55:00,83.452,83.499,83.444,83.486,4176499987.0
2006-03-24 19:00:00,83.466,83.496,83.454,83.473,3022900004.0
2006-03-24 19:05:00,83.475,83.493,83.416,83.434,3704499989.0
2006-03-24 19:10:00,83.432,83.461,83.406,83.443,1795699986.0
2006-03-24 19:15:00,83.454,83.478,83.442,83.477,2786400000.0
2006-03-24 19:20:00,83.478,83.513,83.433,83.495,3173199986.0
2006-03-24 19:25:00,83.491,83.491,83.443,83.463,4529000007.0
2006-03-24 19:30:00,83.473,83.496,83.437,83.437,3656099984.0
2006-03-24 19:35:00,83.449,83.458,83.403,83.437,3336699999.0
2006-03-24 19:40:00,83.421,83.477,83.411,83.442,2915499996.0
2006-03-24 19:45:00,83.46,83.49,83.44,83.48,2610299994.0
2006-03-24 19:50:00,83.47,83.496,83.447,83.472,2807699984.0
2006-03-24 19:55:00,83.475,83.489,83.438,83.45,2575099992.0
2006-03-24 20:00:00,83.466,83.49,83.417,83.467,2291599995.0
2006-03-24 20:05:00,83.461,83.501,83.435,83.469,2977699994.0
2006-03-24 20:10:00,83.464,83.481,83.434,83.445,4045699988.0
2006-03-24 20:15:00,83.447,83.476,83.428,83.45,2339699997.0
2006-03-24 20:20:00,83.462,83.465,83.377,83.39,3052099997.0
2006-03-24 20:25:00,83.385,83.395,83.329,83.33,3913999997.0
2006-03-24 20:30:00,83.343,83.371,83.32,83.34,4535599977.0
2006-03-24 20:35:00,83.34,83.36,83.221,83.238,3124999990.0
2006-03-24 20:40:00,83.257,83.322,83.208,83.279,5158999996.0
2006-03-24 20:45:00,83.29,83.305,83.242,83.275,3721199995.0
2006-03-24 20:50:00,83.268,83.285,83.227,83.241,3266699993.0
2006-03-24 20:55:00,83.264,83.276,83.219,83.256,5352800006.0
2006-03-24 21:00:00,83.255,83.27,83.204,83.204,3309199997.0
2006-03-24 21:05:00,83.22,83.244,83.191,83.224,3269100007.0
2006-03-24 21:10:00,83.23,83.277,83.216,83.248,2794400006.0
2006-03-24 21:15:00,83.237,83.27,83.204,83.229,4328999996.0
2006-03-24 21:20:00,83.246,83.285,83.219,83.252,4380299994.0
2006-03-24 21:25:00,83.259,83.305,83.259,83.274,3044799993.0
2006-03-24 21:30:00,83.255,83.28,83.242,83.25,2005599990.0
2006-03-24 21:35:00,83.248,83.267,83.202,83.217,2056799993.0
2006-03-24 21:40:00,83.174,83.225,83.165,83.206,2275299997.0
2006-03-24 21:45:00,83.223,83.277,83.208,83.246,2121400005.0
2006-03-24 21:50:00,83.263,83.272,83.22,83.25,1582899993.0
2006-03-24 21:55:00,83.245,83.262,83.183,83.243,1235199995.0
2006-03-24 22:00:00,83.244,83.257,83.178,83.237,2965999991.0
2006-03-24 22:05:00,83.236,83.275,83.223,83.262,1224799996.0
2006-03-24 22:10:00,83.267,83.27,83.228,83.248,1511200000.0
2006-03-24 22:15:00,83.25,83.267,83.201,83.247,1513600001.0
2006-03-24 22:20:00,83.251,83.285,83.237,83.249,1532699996.0
2006-03-24 22:25:00,83.252,83.28,83.239,83.257,1858299991.0
2006-03-24 22:30:00,83.267,83.29,83.24,83.265,2045100005.0
2006-03-24 22:35:00,83.267,83.287,83.246,83.28,1302999989.0
2006-03-24 22:40:00,83.259,83.299,83.251,83.288,1670599993.0
2006-03-24 22:45:00,83.27,83.317,83.239,83.317,1694199987.0
2006-03-24 22:50:00,83.317,83.323,83.246,83.287,1519300005.0
2006-03-24 22:55:00,83.288,83.316,83.225,83.225,1545599987.0
2006-03-24 23:00:00,83.297,83.311,83.215,83.305,1067800006.0
2006-03-24 23:05:00,83.297,83.367,83.297,83.327,807199997.0
2006-03-24 23:10:00,83.336,83.336,83.259,83.275,1090599992.0
2006-03-24 23:15:00,83.275,83.295,83.242,83.268,840000004.0
2006-03-24 23:20:00,83.272,83.293,83.235,83.275,865999996.0
2006-03-24 23:25:00,83.275,83.28,83.244,83.275,945900002.0
2006-03-24 23:30:00,83.256,83.285,83.237,83.256,925000002.0
2006-03-24 23:35:00,83.275,83.285,83.196,83.275,800100001.0
2006-03-24 23:40:00,83.273,83.282,83.244,83.275,1115799994.0
2006-03-24 23:45:00,83.273,83.28,83.247,83.26,902900002.0
2006-03-24 23:50:00,83.253,83.28,83.232,83.275,846199998.0
2006-03-24 23:55:00,83.28,83.28,83.251,83.251,925400003.0
2006-03-27 00:00:00,83.292,83.325,83.265,83.295,983600003.0
2006-03-27 00:05:00,83.305,83.344,83.266,83.283,1024300004.0
2006-03-27 00:10:00,83.291,83.346,83.267,83.331,931099995.0
2006-03-27 00:15:00,83.325,83.358,83.3,83.304,1002099990.0
2006-03-27 00:20:00,83.298,83.358,83.297,83.306,983799999.0
2006-03-27 00:25:00,83.324,83.337,83.279,83.31,863399998.0
2006-03-27 00:30:00,83.271,83.305,83.135,83.136,887600000.0
2006-03-27 00:35:00,83.161,83.242,83.155,83.228,1203999996.0
2006-03-27 00:40:00,83.205,83.259,83.191,83.213,881800000.0
2006-03-27 00:45:00,83.238,83.264,83.188,83.206,919900004.0
2006-03-27 00:50:00,83.245,83.249,83.181,83.181,889400000.0
2006-03-27 00:55:00,83.178,83.274,83.178,83.239,1025499998.0
2006-03-27 01:00:00,83.216,83.263,83.193,83.218,1051099990.0
2006-03-27 01:05:00,83.189,83.249,83.177,83.249,1006899995.0
2006-03-27 01:10:00,83.212,83.279,83.195,83.218,1120600000.0
2006-03-27 01:15:00,83.219,83.282,83.201,83.282,854199997.0
2006-03-27 01:20:00,83.255,83.282,83.209,83.218,738399994.0
2006-03-27 01:25:00,83.228,83.262,83.198,83.2,1002400003.0
2006-03-27 01:30:00,83.208,83.242,83.183,83.22,1073700004.0
2006-03-27 01:35:00,83.253,83.296,83.243,83.273,871400001.0
2006-03-27 01:40:00,83.282,83.318,83.259,83.285,906499994.0
2006-03-27 01:45:00,83.293,83.313,83.257,83.258,1043399997.0
2006-03-27 01:50:00,83.273,83.322,83.251,83.295,847900004.0
2006-03-27 01:55:00,83.305,83.34,83.284,83.313,836100003.0
2006-03-27 02:00:00,83.326,83.358,83.224,83.236,830600003.0
2006-03-27 02:05:00,83.217,83.256,83.206,83.243,1049599997.0
2006-03-27 02:10:00,83.24,83.268,83.213,83.222,1074400005.0
2006-03-27 02:15:00,83.242,83.267,83.205,83.205,1126300001.0
2006-03-27 02:20:00,83.218,83.218,83.07,83.088,770399993.0
2006-03-27 02:25:00,83.058,83.131,83.035,83.052,978199998.0
2006-03-27 02:30:00,83.077,83.088,83.027,83.037,893199995.0
2006-03-27 02:35:00,83.028,83.08,83.001,83.005,970399991.0
2006-03-27 02:40:00,83.025,83.025,82.866,82.881,795899998.0
2006-03-27 02:45:00,82.858,82.893,82.748,82.761,942699990.0
2006-03-27 02:50:00,82.744,82.86,82.728,82.831,994699999.0
2006-03-27 02:55:00,82.804,82.835,82.717,82.732,932100000.0
2006-03-27 03:00:00,82.71,82.744,82.591,82.617,791999998.0
2006-03-27 03:05:00,82.603,82.731,82.586,82.712,1120599996.0
2006-03-27 03:10:00,82.725,82.749,82.68,82.689,854199994.0
2006-03-27 03:15:00,82.71,82.715,82.647,82.652,979800000.0
2006-03-27 03:20:00,82.676,82.755,82.667,82.755,879399994.0
2006-03-27 03:25:00,82.736,82.766,82.684,82.735,1050699998.0
2006-03-27 03:30:00,82.75,82.772,82.647,82.687,1038500002.0
2006-03-27 03:35:00,82.674,82.687,82.615,82.625,1017200003.0
2006-03-27 03:40:00,82.628,82.656,82.49,82.515,1108500004.0
2006-03-27 03:45:00,82.525,82.585,82.517,82.572,912400002.0
2006-03-27 03:50:00,82.561,82.597,82.536,82.585,824000002.0
2006-03-27 03:55:00,82.572,82.622,82.572,82.617,858099996.0
2006-03-27 04:00:00,82.597,82.624,82.555,82.587,881100001.0
2006-03-27 04:05:00,82.598,82.63,82.571,82.582,866600003.0
2006-03-27 04:10:00,82.564,82.588,82.541,82.585,855099989.0
2006-03-27 04:15:00,82.565,82.609,82.552,82.569,1135599994.0
2006-03-27 04:20:00,82.546,82.577,82.505,82.562,654400002.0
2006-03-27 04:25:00,82.559,82.583,82.461,82.467,679800000.0
2006-03-27 04:30:00,82.476,82.527,82.457,82.506,1007899994.0
2006-03-27 04:35:00,82.498,82.518,82.461,82.479,932799995.0
2006-03-27 04:40:00,82.497,82.518,82.473,82.504,1012300000.0
2006-03-27 04:45:00,82.503,82.531,82.442,82.451,995699994.0
2006-03-27 04:50:00,82.438,82.49,82.399,82.42,1060999996.0
2006-03-27 04:55:00,82.415,82.502,82.415,82.496,809399999.0
2006-03-27 05:00:00,82.502,82.526,82.48,82.509,896499992.0
2006-03-27 05:05:00,82.483,82.513,82.464,82.477,871899992.0
2006-03-27 05:10:00,82.456,82.477,82.417,82.445,1018199999.0
2006-03-27 05:15:00,82.436,82.514,82.419,82.489,979099995.0
2006-03-27 05:20:00,82.5,82.547,82.478,82.506,1104999999.0
2006-03-27 05:25:00,82.504,82.524,82.461,82.507,905700002.0
2006-03-27 05:30:00,82.506,82.506,82.458,82.473,981099994.0
2006-03-27 05:35:00,82.458,82.502,82.429,82.484,1012499993.0
2006-03-27 05:40:00,82.482,82.519,82.472,82.482,745899995.0
2006-03-27 05:45:00,82.488,82.538,82.487,82.504,885899994.0
2006-03-27 05:50:00,82.492,82.546,82.473,82.524,853100003.0
2006-03-27 05:55:00,82.537,82.579,82.532,82.566,878399997.0
2006-03-27 06:00:00,82.549,82.588,82.544,82.575,1328999994.0
2006-03-27 06:05:00,82.577,82.606,82.563,82.581,925799992.0
2006-03-27 06:10:00,82.56,82.575,82.537,82.537,1054800002.0
2006-03-27 06:15:00,82.566,82.571,82.494,82.494,881200005.0
2006-03-27 06:20:00,82.515,82.579,82.5,82.56,1017800004.0
2006-03-27 06:25:00,82.586,82.615,82.534,82.549,794400000.0
2006-03-27 06:30:00,82.542,82.587,82.537,82.562,931900002.0
2006-03-27 06:35:00,82.57,82.581,82.52,82.524,1134199997.0
2006-03-27 06:40:00,82.542,82.548,82.505,82.543,1141199999.0
2006-03-27 06:45:00,82.541,82.548,82.507,82.524,1027300000.0
2006-03-27 06:50:00,82.527,82.533,82.481,82.495,898899990.0
2006-03-27 06:55:00,82.507,82.511,82.381,82.407,919599998.0
2006-03-27 07:00:00,82.421,82.437,82.394,82.403,824999997.0
2006-03-27 07:05:00,82.408,82.449,82.393,82.423,847499995.0
2006-03-27 07:10:00,82.418,82.476,82.395,82.459,958299991.0
2006-03-27 07:15:00,82.449,82.457,82.341,82.341,970699998.0
2006-03-27 07:20:00,82.34,82.347,82.244,82.295,878700003.0
2006-03-27 07:25:00,82.289,82.314,82.275,82.288,942099998.0
2006-03-27 07:30:00,82.281,82.373,82.281,82.356,834100002.0
2006-03-27 07:35:00,82.368,82.405,82.345,82.389,866300003.0
2006-03-27 07:40:00,82.398,82.44,82.381,82.437,695799998.0
2006-03-27 07:45:00,82.421,82.445,82.374,82.395,1114100002.0
2006-03-27 07:50:00,82.4,82.414,82.34,82.369,866399998.0
2006-03-27 07:55:00,82.362,82.369,82.124,82.155,800399993.0
2006-03-27 08:00:00,82.161,82.198,82.134,82.138,790999996.0
2006-03-27 08:05:00,82.16,82.203,82.137,82.191,1003099989.0
2006-03-27 08:10:00,82.166,82.187,82.081,82.169,903099996.0
2006-03-27 08:15:00,82.178,82.232,82.164,82.212,824400002.0
2006-03-27 08:20:00,82.226,82.25,82.198,82.237,762799998.0
2006-03-27 08:25:00,82.23,82.235,82.16,82.198,1026899997.0
2006-03-27 08:30:00,82.168,82.282,82.154,82.272,1101799996.0
2006-03-27 08:35:00,82.263,82.36,82.256,82.345,940200000.0
2006-03-27 08:40:00,82.335,82.382,82.3,82.363,870400006.0
2006-03-27 08:45:00,82.377,82.377,82.278,82.321,892700000.0
2006-03-27 08:50:00,82.332,82.343,82.295,82.305,963099990.0
2006-03-27 08:55:00,82.304,82.377,82.29,82.347,792600003.0
2006-03-27 09:00:00,82.313,82.347,82.307,82.307,1182000004.0
2006-03-27 09:05:00,82.327,82.338,82.259,82.286,915399999.0
2006-03-27 09:10:00,82.271,82.29,82.097,82.116,696999999.0
2006-03-27 09:15:00,82.135,82.155,82.066,82.101,1074100006.0
2006-03-27 09:20:00,82.142,82.2,82.121,82.167,723899999.0
2006-03-27 09:25:00,82.18,82.186,82.1,82.124,1066099997.0
2006-03-27 09:30:00,82.125,82.183,82.111,82.171,832799994.0
2006-03-27 09:35:00,82.146,82.176,82.139,82.173,636999999.0
2006-03-27 09:40:00,82.146,82.18,82.131,82.159,802499998.0
2006-03-27 09:45:00,82.137,82.271,82.137,82.249,936899997.0
2006-03-27 09:50:00,82.265,82.284,82.24,82.271,931500000.0
2006-03-27 09:55:00,82.262,82.264,82.215,82.235,1083199986.0
2006-03-27 10:00:00,82.228,82.356,82.228,82.336,858800003.0
2006-03-27 10:05:00,82.34,82.357,82.292,82.315,1003999996.0
2006-03-27 10:10:00,82.307,82.331,82.265,82.281,669899996.0
2006-03-27 10:15:00,82.267,82.332,82.267,82.307,925899991.0
2006-03-27 10:20:00,82.325,82.336,82.271,82.297,853899990.0
2006-03-27 10:25:00,82.313,82.314,82.272,82.302,879799996.0
2006-03-27 10:30:00,82.308,82.344,82.296,82.299,994700002.0
2006-03-27 10:35:00,82.329,82.342,82.302,82.323,757200000.0
2006-03-27 10:40:00,82.331,82.355,82.282,82.3,1278399998.0
2006-03-27 10:45:00,82.298,82.323,82.285,82.307,936999993.0
2006-03-27 10:50:00,82.31,82.313,82.236,82.239,988299998.0
2006-03-27 10:55:00,82.248,82.248,82.207,82.214,1199499998.0
2006-03-27 11:00:00,82.214,82.234,82.169,82.213,971200000.0
2006-03-27 11:05:00,82.202,82.246,82.201,82.244,803399994.0
2006-03-27 11:10:00,82.257,82.264,82.225,82.24,999499989.0
2006-03-27 11:15:00,82.285,82.381,82.282,82.356,913099992.0
2006-03-27 11:20:00,82.387,82.409,82.352,82.353,741699996.0
2006-03-27 11:25:00,82.343,82.389,82.332,82.374,869099998.0
2006-03-27 11:30:00,82.378,82.378,82.329,82.373,1038800001.0
2006-03-27 11:35:00,82.362,82.388,82.336,82.345,1024200006.0
2006-03-27 11:40:00,82.333,82.368,82.308,82.36,864600002.0
2006-03-27 11:45:00,82.355,82.42,82.355,82.411,1005300004.0
2006-03-27 11:50:00,82.393,82.455,82.385,82.428,1183099999.0
2006-03-27 11:55:00,82.433,82.477,82.412,82.427,982199999.0
2006-03-27 12:00:00,82.427,82.453,82.387,82.406,940199996.0
2006-03-27 12:05:00,82.409,82.434,82.372,82.43,847099996.0
2006-03-27 12:10:00,82.411,82.468,82.411,82.44,987399995.0
2006-03-27 12:15:00,82.445,82.472,82.42,82.429,879199993.0
2006-03-27 12:20:00,82.444,82.477,82.412,82.46,1059399988.0
2006-03-27 12:25:00,82.45,82.485,82.43,82.48,928599998.0
2006-03-27 12:30:00,82.453,82.472,82.391,82.391,1257299990.0
2006-03-27 12:35:00,82.401,82.447,82.374,82.423,1043800001.0
2006-03-27 12:40:00,82.409,82.468,82.409,82.447,905299994.0
2006-03-27 12:45:00,82.482,82.488,82.422,82.488,916199995.0
2006-03-27 12:50:00,82.469,82.486,82.428,82.467,1003699997.0
2006-03-27 12:55:00,82.461,82.483,82.427,82.434,853900001.0
2006-03-27 13:00:00,82.424,82.434,82.383,82.397,938999994.0
2006-03-27 13:05:00,82.393,82.415,82.36,82.375,1083299997.0
2006-03-27 13:10:00,82.367,82.449,82.361,82.426,809099998.0
2006-03-27 13:15:00,82.425,82.432,82.351,82.399,1049299998.0
2006-03-27 13:20:00,82.409,82.437,82.361,82.377,841100001.0
2006-03-27 13:25:00,82.368,82.408,82.368,82.391,1017100002.0
2006-03-27 13:30:00,82.389,82.396,82.341,82.343,1111999991.0
2006-03-27 13:35:00,82.355,82.359,82.291,82.299,1050099996.0
2006-03-27 13:40:00,82.315,82.323,82.266,82.273,1130499998.0
2006-03-27 13:45:00,82.273,82.301,82.232,82.241,1095899995.0
2006-03-27 13:50:00,82.235,82.26,82.204,82.225,803199995.0
2006-03-27 13:55:00,82.208,82.23,82.194,82.2,1124899996.0
2006-03-27 14:00:00,82.211,82.308,82.177,82.296,850200000.0
2006-03-27 14:05:00,82.299,82.348,82.266,82.315,800100003.0
2006-03-27 14:10:00,82.326,82.414,82.32,82.385,977500007.0
2006-03-27 14:15:00,82.392,82.395,82.348,82.383,1049300000.0
2006-03-27 14:20:00,82.386,82.395,82.344,82.391,900999995.0
2006-03-27 14:25:00,82.391,82.408,82.346,82.389,801199995.0
2006-03-27 14:30:00,82.395,82.46,82.395,82.439,909399998.0
2006-03-27 14:35:00,82.475,82.525,82.462,82.507,811799998.0
2006-03-27 14:40:00,82.503,82.503,82.41,82.451,961699995.0
2006-03-27 14:45:00,82.45,82.475,82.41,82.424,904299997.0
2006-03-27 14:50:00,82.412,82.442,82.387,82.415,860500001.0
2006-03-27 14:55:00,82.417,82.449,82.401,82.432,887400001.0
2006-03-27 15:00:00,82.42,82.437,82.393,82.41,969499998.0
2006-03-27 15:05:00,82.413,82.435,82.35,82.395,1025999993.0
2006-03-27 15:10:00,82.41,82.445,82.399,82.427,802099986.0
2006-03-27 15:15:00,82.412,82.438,82.366,82.381,1058199993.0
2006-03-27 15:20:00,82.381,82.395,82.306,82.306,916999997.0
2006-03-27 15:25:00,82.321,82.348,82.25,82.275,1061100009.0
2006-03-27 15:30:00,82.25,82.279,82.224,82.266,653200002.0
2006-03-27 15:35:00,82.247,82.327,82.235,82.327,877700002.0
2006-03-27 15:40:00,82.335,82.343,82.278,82.278,1175799998.0
2006-03-27 15:45:00,82.303,82.314,82.261,82.262,1072699999.0
2006-03-27 15:50:00,82.282,82.315,82.263,82.286,841899994.0
2006-03-27 15:55:00,82.294,82.302,82.229,82.28,783699998.0
2006-03-27 16:00:00,82.274,82.297,82.215,82.25,767699994.0
2006-03-27 16:05:00,82.262,82.317,82.255,82.31,985000000.0
2006-03-27 16:10:00,82.316,82.339,82.281,82.281,510899998.0
2006-03-27 16:15:00,82.289,82.296,82.25,82.276,938399997.0
2006-03-27 16:20:00,82.279,82.315,82.238,82.25,977199991.0
2006-03-27 16:25:00,82.234,82.26,82.203,82.214,907299993.0
2006-03-27 16:30:00,82.196,82.218,82.179,82.187,980400002.0
2006-03-27 16:35:00,82.187,82.226,82.174,82.2,865999998.0
2006-03-27 16:40:00,82.201,82.288,82.192,82.281,1138799996.0
2006-03-27 16:45:00,82.266,82.293,82.246,82.263,885000001.0
2006-03-27 16:50:00,82.268,82.287,82.188,82.209,923199998.0
2006-03-27 16:55:00,82.184,82.24,82.15,82.214,926999999.0
2006-03-27 17:00:00,82.232,82.272,82.201,82.245,820900003.0
2006-03-27 17:05:00,82.255,82.304,82.249,82.263,679499993.0
2006-03-27 17:10:00,82.293,82.316,82.275,82.312,999800000.0
2006-03-27 17:15:00,82.322,82.338,82.286,82.287,962700001.0
2006-03-27 17:20:00,82.306,82.343,82.273,82.288,985399998.0
2006-03-27 17:25:00,82.286,82.33,82.254,82.315,1052600010.0
2006-03-27 17:30:00,82.32,82.369,82.303,82.303,689499999.0
2006-03-27 17:35:00,82.308,82.354,82.305,82.331,863899994.0
2006-03-27 17:40:00,82.33,82.378,82.302,82.363,1122899997.0
2006-03-27 17:45:00,82.353,82.377,82.321,82.332,964600002.0
2006-03-27 17:50:00,82.34,82.381,82.339,82.35,1215099996.0
2006-03-27 17:55:00,82.348,82.379,82.23,82.23,1105099999.0
2006-03-27 18:00:00,82.217,82.267,82.188,82.247,7269499968.0
2006-03-27 18:05:00,82.266,82.34,82.244,82.302,8523999988.0
2006-03-27 18:10:00,82.287,82.338,82.27,82.303,7289099986.0
2006-03-27 18:15:00,82.295,82.311,82.254,82.27,7898899988.0
2006-03-27 18:20:00,82.29,82.38,82.273,82.332,8105599989.0
2006-03-27 18:25:00,82.36,82.39,82.303,82.33,7131099961.0
2006-03-27 18:30:00,82.334,82.357,82.304,82.312,7670099967.0
2006-03-27 18:35:00,82.326,82.335,82.293,82.313,5793299993.0
2006-03-27 18:40:00,82.323,82.341,82.293,82.31,4368599996.0
2006-03-27 18:45:00,82.312,82.325,82.242,82.248,3631299987.0
2006-03-27 18:50:00,82.263,82.274,82.19,82.208,4186699986.0
2006-03-27 18:55:00,82.206,82.244,82.159,82.243,3910499991.0
2006-03-27 19:00:00,82.236,82.3,82.236,82.245,2725600000.0
2006-03-27 19:05:00,82.227,82.242,82.149,82.182,3622599998.0
2006-03-27 19:10:00,82.193,82.225,82.19,82.207,2246299982.0
2006-03-27 19:15:00,82.216,82.262,82.21,82.242,2942899994.0
2006-03-27 19:20:00,82.252,82.278,82.195,82.271,3068299995.0
2006-03-27 19:25:00,82.275,82.292,82.246,82.285,4131300004.0
2006-03-27 19:30:00,82.296,82.321,82.28,82.305,4042499987.0
2006-03-27 19:35:00,82.292,82.345,82.269,82.308,3360199995.0
2006-03-27 19:40:00,82.318,82.349,82.227,82.228,2903899985.0
2006-03-27 19:45:00,82.232,82.271,82.191,82.205,2292099997.0
2006-03-27 19:50:00,82.215,82.241,82.16,82.187,2820600001.0
2006-03-27 19:55:00,82.198,82.237,82.189,82.233,2781500009.0
2006-03-27 20:00:00,82.242,82.325,82.219,82.301,1930299995.0
2006-03-27 20:05:00,82.3,82.328,82.277,82.287,3160500013.0
2006-03-27 20:10:00,82.297,82.317,82.273,82.297,4062299987.0
2006-03-27 20:15:00,82.29,82.311,82.267,82.311,2476399999.0
2006-03-27 20:20:00,82.313,82.354,82.289,82.335,3028800001.0
2006-03-27 20:25:00,82.322,82.367,82.317,82.334,4027499982.0
2006-03-27 20:30:00,82.34,82.358,82.284,82.301,4707099990.0
2006-03-27 20:35:00,82.288,82.33,82.27,82.304,3350799988.0
2006-03-27 20:40:00,82.321,82.321,82.279,82.296,4517899996.0
2006-03-27 20:45:00,82.302,82.303,82.256,82.265,3464099988.0
2006-03-27 20:50:00,82.29,82.295,82.244,82.259,3519799990.0
2006-03-27 20:55:00,82.275,82.292,82.217,82.245,4650299973.0
2006-03-27 21:00:00,82.229,82.258,82.183,82.183,3421699994.0
2006-03-27 21:05:00,82.17,82.235,82.167,82.225,3305299976.0
2006-03-27 21:10:00,82.228,82.25,82.193,82.209,2823199998.0
2006-03-27 21:15:00,82.222,82.251,82.199,82.226,4076399995.0
2006-03-27 21:20:00,82.222,82.24,82.202,82.208,4431099989.0
2006-03-27 21:25:00,82.232,82.246,82.186,82.245,3330799989.0
2006-03-27 21:30:00,82.225,82.259,82.209,82.248,1693599997.0
2006-03-27 21:35:00,82.247,82.259,82.222,82.227,1847999991.0
2006-03-27 21:40:00,82.241,82.275,82.224,82.275,2508499997.0
2006-03-27 21:45:00,82.257,82.279,82.239,82.257,2104600000.0
2006-03-27 21:50:00,82.271,82.286,82.251,82.275,1665099998.0
2006-03-27 21:55:00,82.265,82.284,82.242,82.26,1219299995.0
2006-03-27 22:00:00,82.245,82.275,82.226,82.255,3204399992.0
2006-03-27 22:05:00,82.248,82.269,82.228,82.248,1099100000.0
2006-03-27 22:10:00,82.247,82.287,82.231,82.258,1575299997.0
2006-03-27 22:15:00,82.275,82.326,82.275,82.29,1701700013.0
2006-03-27 22:20:00,82.285,82.314,82.272,82.278,1479399995.0
2006-03-27 22:25:00,82.293,82.3,82.244,82.279,1594900000.0
2006-03-27 22:30:00,82.265,82.286,82.217,82.242,2267399997.0
2006-03-27 22:35:00,82.253,82.334,82.249,82.32,1340599995.0
2006-03-27 22:40:00,82.307,82.359,82.307,82.338,1462299999.0
2006-03-27 22:45:00,82.34,82.379,82.306,82.368,1632999996.0
2006-03-27 22:50:00,82.369,82.389,82.327,82.368,1531099995.0
2006-03-27 22:55:00,82.367,82.374,82.284,82.284,1565100001.0
2006-03-27 23:00:00,82.372,82.378,82.284,82.338,1053099993.0
2006-03-27 23:05:00,82.334,82.34,82.29,82.326,866900000.0
2006-03-27 23:10:00,82.343,82.347,82.293,82.312,1173299996.0
2006-03-27 23:15:00,82.314,82.317,82.256,82.293,1053000000.0
2006-03-27 23:20:00,82.297,82.297,82.233,82.265,984999999.0
2006-03-27 23:25:00,82.239,82.266,82.212,82.248,890799995.0
2006-03-27 23:30:00,82.265,82.303,82.231,82.289,1027399997.0
2006-03-27 23:35:00,82.298,82.337,82.275,82.312,848399999.0
2006-03-27 23:40:00,82.324,82.375,82.324,82.351,968100003.0
2006-03-27 23:45:00,82.347,82.382,82.334,82.343,780799994.0
2006-03-27 23:50:00,82.331,82.356,82.302,82.346,703800000.0
2006-03-27 23:55:00,82.353,82.358,82.32,82.348,1154799987.0
2006-03-28 00:00:00,82.343,82.352,82.248,82.271,1039300001.0
2006-03-28 00:05:00,82.312,82.318,82.202,82.257,1062900003.0
2006-03-28 00:10:00,82.285,82.311,82.267,82.273,1234499996.0
2006-03-28 00:15:00,82.289,82.31,82.265,82.27,948199995.0
2006-03-28 00:20:00,82.283,82.35,82.266,82.313,996699996.0
2006-03-28 00:25:00,82.314,82.333,82.293,82.308,807200000.0
2006-03-28 00:30:00,82.304,82.338,82.285,82.302,818300006.0
2006-03-28 00:35:00,82.302,82.323,82.272,82.298,829300000.0
2006-03-28 00:40:00,82.308,82.347,82.249,82.276,880400005.0
2006-03-28 00:45:00,82.295,82.3,82.236,82.261,622799997.0
2006-03-28 00:50:00,82.284,82.352,82.282,82.344,839000006.0
2006-03-28 00:55:00,82.349,82.422,82.337,82.41,1024000004.0
2006-03-28 01:00:00,82.395,82.474,82.395,82.441,950899996.0
2006-03-28 01:05:00,82.465,82.468,82.417,82.432,1093499999.0
2006-03-28 01:10:00,82.435,82.462,82.414,82.434,1026200002.0
2006-03-28 01:15:00,82.436,82.436,82.355,82.399,943699999.0
2006-03-28 01:20:00,82.4,82.486,82.379,82.477,962000005.0
2006-03-28 01:25:00,82.487,82.494,82.454,82.463,929200001.0
2006-03-28 01:30:00,82.471,82.478,82.376,82.408,1072899998.0
2006-03-28 01:35:00,82.436,82.468,82.392,82.409,836399998.0
2006-03-28 01:40:00,82.421,82.453,82.338,82.358,753099995.0
2006-03-28 01:45:00,82.394,82.404,82.34,82.354,997699995.0
2006-03-28 01:50:00,82.354,82.416,82.336,82.352,856499997.0
2006-03-28 01:55:00,82.369,82.449,82.357,82.399,982999996.0
2006-03-28 02:00:00,82.416,82.416,82.348,82.38,834899999.0
2006-03-28 02:05:00,82.361,82.381,82.288,82.294,825400001.0
2006-03-28 02:10:00,82.299,82.323,82.246,82.305,1084099995.0
2006-03-28 02:15:00,82.303,82.348,82.258,82.314,1033399995.0
2006-03-28 02:20:00,82.335,82.335,82.28,82.295,812699997.0
2006-03-28 02:25:00,82.29,82.296,82.254,82.277,1045499996.0
2006-03-28 02:30:00,82.287,82.287,82.245,82.274,1052699994.0
2006-03-28 02:35:00,82.236,82.258,82.138,82.138,998899999.0
2006-03-28 02:40:00,82.188,82.226,82.133,82.151,831499996.0
2006-03-28 02:45:00,82.149,82.17,82.132,82.148,1033599988.0
2006-03-28 02:50:00,82.163,82.18,82.133,82.151,1049399997.0
2006-03-28 02:55:00,82.177,82.281,82.165,82.266,1078399989.0
2006-03-28 03:00:00,82.276,82.338,82.244,82.338,956900001.0
2006-03-28 03:05:00,82.343,82.446,82.336,82.417,979200003.0
2006-03-28 03:10:00,82.424,82.545,82.404,82.479,1027199996.0
2006-03-28 03:15:00,82.481,82.588,82.461,82.588,849900000.0
2006-03-28 03:20:00,82.575,82.606,82.537,82.562,923799993.0
2006-03-28 03:25:00,82.57,82.597,82.546,82.579,1101800002.0
2006-03-28 03:30:00,82.584,82.871,82.584,82.866,1058399997.0
2006-03-28 03:35:00,82.861,82.861,82.754,82.774,973899999.0
2006-03-28 03:40:00,82.771,82.797,82.735,82.759,863799999.0
2006-03-28 03:45:00,82.774,82.791,82.723,82.773,915299997.0
2006-03-28 03:50:00,82.752,82.787,82.718,82.737,832299998.0
2006-03-28 03:55:00,82.733,82.775,82.661,82.666,884499997.0
2006-03-28 04:00:00,82.673,82.723,82.663,82.709,943799997.0
2006-03-28 04:05:00,82.715,82.726,82.676,82.7,853999996.0
2006-03-28 04:10:00,82.718,82.718,82.661,82.677,822299996.0
2006-03-28 04:15:00,82.676,82.734,82.676,82.696,1187399992.0
2006-03-28 04:20:00,82.697,82.71,82.66,82.677,1050299991.0
2006-03-28 04:25:00,82.653,82.697,82.64,82.659,823200004.0
2006-03-28 04:30:00,82.659,82.659,82.599,82.63,1145500003.0
2006-03-28 04:35:00,82.627,82.628,82.557,82.577,738199994.0
2006-03-28 04:40:00,82.56,82.598,82.547,82.59,1024299994.0
2006-03-28 04:45:00,82.583,82.589,82.535,82.568,1053799999.0
2006-03-28 04:50:00,82.557,82.621,82.557,82.608,1238299997.0
2006-03-28 04:55:00,82.602,82.623,82.569,82.569,877399998.0
2006-03-28 05:00:00,82.58,82.586,82.511,82.521,768599994.0
2006-03-28 05:05:00,82.528,82.567,82.508,82.567,1044099995.0
2006-03-28 05:10:00,82.561,82.562,82.494,82.527,1061999991.0
2006-03-28 05:15:00,82.553,82.559,82.493,82.501,1133499995.0
2006-03-28 05:20:00,82.525,82.538,82.494,82.522,982899992.0
2006-03-28 05:25:00,82.525,82.593,82.511,82.552,978899990.0
2006-03-28 05:30:00,82.557,82.636,82.546,82.625,849499997.0
2006-03-28 05:35:00,82.603,82.735,82.596,82.735,992399996.0
2006-03-28 05:40:00,82.737,82.888,82.733,82.867,1023000000.0
2006-03-28 05:45:00,82.9,83.008,82.884,82.902,748700003.0
2006-03-28 05:50:00,82.905,82.978,82.887,82.922,834999988.0
2006-03-28 05:55:00,82.919,82.941,82.799,82.8,801899993.0
2006-03-28 06:00:00,82.818,82.855,82.799,82.825,936099999.0
2006-03-28 06:05:00,82.846,82.995,82.827,82.987,798199992.0
2006-03-28 06:10:00,82.996,83.011,82.948,82.977,728200001.0
2006-03-28 06:15:00,82.975,83.082,82.974,83.056,985099993.0
2006-03-28 06:20:00,83.068,83.106,83.039,83.065,1106800002.0
2006-03-28 06:25:00,83.052,83.104,82.983,83.088,758500001.0
2006-03-28 06:30:00,83.095,83.139,83.073,83.097,927599994.0
2006-03-28 06:35:00,83.082,83.099,83.034,83.045,937700001.0
2006-03-28 06:40:00,83.074,83.141,83.062,83.068,896700004.0
2006-03-28 06:45:00,83.086,83.123,83.06,83.097,856799998.0
2006-03-28 06:50:00,83.107,83.155,83.09,83.143,975599995.0
2006-03-28 06:55:00,83.14,83.166,83.112,83.118,865500005.0
2006-03-28 07:00:00,83.101,83.118,83.041,83.058,659699996.0
2006-03-28 07:05:00,83.081,83.091,83.031,83.046,825000004.0
2006-03-28 07:10:00,83.039,83.057,83.019,83.056,966500001.0
2006-03-28 07:15:00,83.038,83.084,83.001,83.022,1058499992.0
2006-03-28 07:20:00,82.996,83.042,82.973,82.999,904199993.0
2006-03-28 07:25:00,82.991,83.033,82.956,83.012,1129299987.0
2006-03-28 07:30:00,83.027,83.042,82.998,83.008,774600000.0
2006-03-28 07:35:00,82.997,83.026,82.974,83.017,1134699999.0
2006-03-28 07:40:00,83.023,83.072,83.01,83.052,840400002.0
2006-03-28 07:45:00,83.025,83.068,82.988,83.019,1009600005.0
2006-03-28 07:50:00,83.028,83.053,82.951,83.026,821299994.0
2006-03-28 07:55:00,83.043,83.069,82.946,83.002,871499993.0
2006-03-28 08:00:00,83.003,83.039,82.962,83.011,816900002.0
2006-03-28 08:05:00,83.002,83.026,82.955,82.989,1127699996.0
2006-03-28 08:10:00,82.972,83.008,82.96,82.973,863099995.0
2006-03-28 08:15:00,82.981,83.089,82.94,83.062,907400002.0
2006-03-28 08:20:00,83.061,83.15,83.06,83.121,1030699997.0
2006-03-28 08:25:00,83.091,83.139,83.055,83.1,899199999.0
2006-03-28 08:30:00,83.095,83.109,83.029,83.049,1065099995.0
2006-03-28 08:35:00,83.065,83.093,83.039,83.05,703500006.0
2006-03-28 08:40:00,83.036,83.063,83.001,83.013,1026699998.0
2006-03-28 08:45:00,83.027,83.033,82.986,83.008,722699994.0
2006-03-28 08:50:00,83.018,83.056,83.001,83.039,962299996.0
2006-03-28 08:55:00,83.044,83.056,83.008,83.014,1101800000.0
2006-03-28 09:00:00,82.998,83.019,82.936,82.936,1093000003.0
2006-03-28 09:05:00,82.961,83.051,82.951,83.039,735800001.0
2006-03-28 09:10:00,83.034,83.054,82.993,82.993,703600004.0
2006-03-28 09:15:00,83.015,83.032,82.974,82.993,844000002.0
2006-03-28 09:20:00,82.997,83.034,82.984,83.007,889399993.0
2006-03-28 09:25:00,83.021,83.038,82.995,83.022,970099993.0
2006-03-28 09:30:00,83.029,83.063,83.01,83.038,756099998.0
2006-03-28 09:35:00,83.036,83.053,82.999,83.011,881899997.0
2006-03-28 09:40:00,83.022,83.078,83.009,83.047,780699998.0
2006-03-28 09:45:00,83.063,83.07,83.004,83.023,990299999.0
2006-03-28 09:50:00,83.023,83.031,82.954,82.978,866399998.0
2006-03-28 09:55:00,82.969,82.969,82.92,82.964,1002599994.0
2006-03-28 10:00:00,82.94,82.98,82.905,82.947,841399997.0
2006-03-28 10:05:00,82.95,82.969,82.912,82.941,968399997.0
2006-03-28 10:10:00,82.966,83.004,82.946,82.989,912399996.0
2006-03-28 10:15:00,83.004,83.033,82.95,82.963,761700001.0
2006-03-28 10:20:00,82.948,82.97,82.882,82.899,1028999999.0
2006-03-28 10:25:00,82.912,82.975,82.912,82.953,904900008.0
2006-03-28 10:30:00,82.956,83.014,82.956,82.998,888900005.0
2006-03-28 10:35:00,83.008,83.033,82.979,82.995,1112400000.0
2006-03-28 10:40:00,82.989,83.006,82.957,82.978,1092399996.0
2006-03-28 10:45:00,82.984,83.048,82.98,83.048,996900005.0
2006-03-28 10:50:00,83.063,83.077,83.024,83.077,950799992.0
2006-03-28 10:55:00,83.086,83.086,83.019,83.022,1041099994.0
2006-03-28 11:00:00,83.032,83.037,82.958,82.988,1069499996.0
2006-03-28 11:05:00,82.97,83.013,82.952,83.008,1147899999.0
2006-03-28 11:10:00,83.007,83.013,82.928,82.932,972499991.0
2006-03-28 11:15:00,82.955,82.989,82.933,82.951,923599993.0
2006-03-28 11:20:00,82.985,83.008,82.964,82.985,916600001.0
2006-03-28 11:25:00,83.003,83.009,82.96,82.99,930800000.0
2006-03-28 11:30:00,83.003,83.044,82.971,83.024,1129499999.0
2006-03-28 11:35:00,83.039,83.055,83.01,83.037,1135799995.0
2006-03-28 11:40:00,82.986,83.027,82.95,82.95,1002199998.0
2006-03-28 11:45:00,82.949,83.043,82.94,83.014,1192599992.0
2006-03-28 11:50:00,83.022,83.061,83.011,83.027,1131699998.0
2006-03-28 11:55:00,83.025,83.067,83.02,83.039,666199998.0
2006-03-28 12:00:00,83.022,83.049,83.0,83.024,1027499998.0
2006-03-28 12:05:00,83.013,83.053,82.999,83.046,772999997.0
2006-03-28 12:10:00,83.019,83.039,82.98,82.983,832299994.0
2006-03-28 12:15:00,82.995,83.017,82.922,82.927,707300005.0
2006-03-28 12:20:00,82.934,82.934,82.874,82.893,846700006.0
2006-03-28 12:25:00,82.894,82.911,82.835,82.878,1262499997.0
2006-03-28 12:30:00,82.852,82.87,82.794,82.794,827800000.0
2006-03-28 12:35:00,82.812,82.812,82.728,82.762,984599999.0
2006-03-28 12:40:00,82.76,82.833,82.749,82.824,947900001.0
2006-03-28 12:45:00,82.833,82.838,82.771,82.832,1057099995.0
2006-03-28 12:50:00,82.815,82.868,82.813,82.829,1033599995.0
2006-03-28 12:55:00,82.839,82.884,82.833,82.869,837899996.0
2006-03-28 13:00:00,82.863,82.882,82.815,82.836,878400000.0
2006-03-28 13:05:00,82.83,82.862,82.794,82.821,1140900003.0
2006-03-28 13:10:00,82.831,82.873,82.815,82.855,836499991.0
2006-03-28 13:15:00,82.853,82.871,82.828,82.853,1180499998.0
2006-03-28 13:20:00,82.846,82.867,82.831,82.857,729599994.0
2006-03-28 13:25:00,82.857,82.942,82.843,82.94,760300000.0
2006-03-28 13:30:00,82.94,82.954,82.912,82.939,1053499998.0
2006-03-28 13:35:00,82.934,82.954,82.916,82.945,1263099988.0
2006-03-28 13:40:00,82.926,82.951,82.904,82.935,1094500005.0
2006-03-28 13:45:00,82.939,82.955,82.91,82.911,984100003.0
2006-03-28 13:50:00,82.909,82.92,82.879,82.894,742899994.0
2006-03-28 13:55:00,82.902,82.927,82.854,82.91,876799996.0
2006-03-28 14:00:00,82.914,82.99,82.898,82.982,967800002.0
2006-03-28 14:05:00,82.965,82.99,82.952,82.968,1147799999.0
2006-03-28 14:10:00,82.986,82.996,82.956,82.967,957299995.0
2006-03-28 14:15:00,82.982,82.987,82.941,82.975,932500002.0
2006-03-28 14:20:00,82.963,83.0,82.954,82.965,956799998.0
2006-03-28 14:25:00,82.965,82.99,82.935,82.97,761500007.0
2006-03-28 14:30:00,82.967,82.978,82.94,82.954,888299994.0
2006-03-28 14:35:00,82.936,82.957,82.912,82.926,875199996.0
2006-03-28 14:40:00,82.932,82.978,82.911,82.977,1043099996.0
2006-03-28 14:45:00,82.957,83.033,82.954,83.012,871199997.0
2006-03-28 14:50:00,83.014,83.05,83.006,83.034,700699994.0
2006-03-28 14:55:00,83.037,83.085,83.012,83.069,772599998.0
2006-03-28 15:00:00,83.051,83.076,83.014,83.014,855699989.0
2006-03-28 15:05:00,83.02,83.044,82.984,82.996,1154099992.0
2006-03-28 15:10:00,83.003,83.022,82.958,83.007,958799998.0
2006-03-28 15:15:00,83.0,83.023,82.91,82.916,1049099992.0
2006-03-28 15:20:00,82.914,82.94,82.871,82.927,919700002.0
2006-03-28 15:25:00,82.944,82.971,82.906,82.93,996800007.0
2006-03-28 15:30:00,82.921,82.96,82.9,82.956,706699997.0
2006-03-28 15:35:00,82.957,82.999,82.941,82.985,908600002.0
2006-03-28 15:40:00,82.982,82.982,82.866,82.888,932899994.0
2006-03-28 15:45:00,82.897,82.912,82.858,82.892,933499997.0
2006-03-28 15:50:00,82.895,82.903,82.853,82.875,893200003.0
2006-03-28 15:55:00,82.856,82.885,82.789,82.8,1000199995.0
2006-03-28 16:00:00,82.796,82.817,82.736,82.793,866400002.0
2006-03-28 16:05:00,82.8,82.819,82.671,82.684,862499999.0
2006-03-28 16:10:00,82.684,82.712,82.65,82.692,764599997.0
2006-03-28 16:15:00,82.702,82.706,82.648,82.667,994399996.0
2006-03-28 16:20:00,82.674,82.737,82.669,82.718,1142299997.0
2006-03-28 16:25:00,82.735,82.735,82.647,82.664,848000001.0
2006-03-28 16:30:00,82.669,82.741,82.664,82.705,999799999.0
2006-03-28 16:35:00,82.722,82.751,82.71,82.73,803399998.0
2006-03-28 16:40:00,82.713,82.736,82.688,82.719,834999998.0
2006-03-28 16:45:00,82.708,82.749,82.701,82.733,1019799994.0
2006-03-28 16:50:00,82.716,82.794,82.709,82.761,911299997.0
2006-03-28 16:55:00,82.743,82.811,82.727,82.795,783399996.0
2006-03-28 17:00:00,82.78,82.887,82.78,82.874,1048300001.0
2006-03-28 17:05:00,82.864,82.882,82.817,82.838,994299998.0
2006-03-28 17:10:00,82.831,82.867,82.815,82.866,900599998.0
2006-03-28 17:15:00,82.841,82.868,82.803,82.851,826100003.0
2006-03-28 17:20:00,82.839,82.883,82.765,82.789,886700000.0
2006-03-28 17:25:00,82.78,82.801,82.738,82.784,827999997.0
2006-03-28 17:30:00,82.78,82.878,82.742,82.85,791799995.0
2006-03-28 17:35:00,82.855,82.892,82.827,82.856,931700012.0
2006-03-28 17:40:00,82.876,82.891,82.832,82.887,935200002.0
2006-03-28 17:45:00,82.889,82.945,82.875,82.882,862900007.0
2006-03-28 17:50:00,82.874,82.907,82.857,82.862,768300004.0
2006-03-28 17:55:00,82.866,82.922,82.866,82.898,936499999.0
2006-03-28 18:00:00,82.88,83.0,82.852,82.932,7011000001.0
2006-03-28 18:05:00,82.926,82.99,82.873,82.915,9134899986.0
2006-03-28 18:10:00,82.9,82.929,82.866,82.902,6950499996.0
2006-03-28 18:15:00,82.878,82.937,82.87,82.913,7631099977.0
2006-03-28 18:20:00,82.888,83.02,82.87,82.977,8003600008.0
2006-03-28 18:25:00,82.99,83.03,82.935,82.969,6963699990.0
2006-03-28 18:30:00,82.945,82.991,82.919,82.919,7049099997.0
2006-03-28 18:35:00,82.908,82.949,82.892,82.923,5467099982.0
2006-03-28 18:40:00,82.921,82.948,82.861,82.935,5075999975.0
2006-03-28 18:45:00,82.943,82.997,82.916,82.98,3716399975.0
2006-03-28 18:50:00,82.996,83.043,82.963,83.008,4387700002.0
2006-03-28 18:55:00,83.006,83.038,82.983,83.012,4442599982.0
2006-03-28 19:00:00,83.026,83.056,83.007,83.03,2630400001.0
2006-03-28 19:05:00,83.024,83.102,83.022,83.046,3734699987.0
2006-03-28 19:10:00,83.063,83.063,83.0,83.028,1987500008.0
2006-03-28 19:15:00,83.026,83.037,82.984,83.015,2746799997.0
2006-03-28 19:20:00,83.004,83.023,82.946,83.0,3024899993.0
2006-03-28 19:25:00,83.005,83.037,82.975,83.01,4529299986.0
2006-03-28 19:30:00,83.002,83.045,82.997,83.035,3388599991.0
2006-03-28 19:35:00,83.043,83.076,83.02,83.035,3426199999.0
2006-03-28 19:40:00,83.047,83.062,83.021,83.057,2795499982.0
2006-03-28 19:45:00,83.039,83.08,83.024,83.054,2568899984.0
2006-03-28 19:50:00,83.038,83.067,83.013,83.04,2579699981.0
2006-03-28 19:55:00,83.028,83.051,82.97,82.99,2793000000.0
2006-03-28 20:00:00,83.008,83.013,82.945,82.989,2310799992.0
2006-03-28 20:05:00,83.01,83.021,82.966,82.993,3227299998.0
2006-03-28 20:10:00,82.996,83.03,82.983,83.018,4166199995.0
2006-03-28 20:15:00,83.013,83.037,82.985,83.001,2230800001.0
2006-03-28 20:20:00,83.003,83.051,83.003,83.013,2896699991.0
2006-03-28 20:25:00,83.01,83.073,83.005,83.031,4151999983.0
2006-03-28 20:30:00,83.052,83.059,83.003,83.055,4462999991.0
2006-03-28 20:35:00,83.045,83.062,83.021,83.052,2850499991.0
2006-03-28 20:40:00,83.051,83.057,83.001,83.001,4839799989.0
2006-03-28 20:45:00,83.02,83.033,82.984,83.025,3513499989.0
2006-03-28 20:50:00,83.032,83.042,82.962,82.975,3568699995.0
2006-03-28 20:55:00,82.974,83.052,82.968,83.037,4775599998.0
2006-03-28 21:00:00,83.018,83.041,83.001,83.001,3383399998.0
2006-03-28 21:05:00,83.019,83.077,82.992,83.071,3383599990.0
2006-03-28 21:10:00,83.054,83.083,82.988,83.015,2696499987.0
2006-03-28 21:15:00,83.008,83.04,82.999,83.015,4292099991.0
2006-03-28 21:20:00,83.03,83.04,83.01,83.01,4661199984.0
2006-03-28 21:25:00,83.025,83.069,83.007,83.055,2757999992.0
2006-03-28 21:30:00,83.032,83.119,82.979,83.094,1842899997.0
2006-03-28 21:35:00,83.135,83.177,83.092,83.167,2153199990.0
2006-03-28 21:40:00,83.158,83.195,83.097,83.158,2131700005.0
2006-03-28 21:45:00,83.17,83.199,83.136,83.191,2100399993.0
2006-03-28 21:50:00,83.197,83.204,83.13,83.158,1354699999.0
2006-03-28 21:55:00,83.15,83.172,83.04,83.083,1468099989.0
2006-03-28 22:00:00,83.075,83.1,83.027,83.04,2758999999.0
2006-03-28 22:05:00,83.031,83.068,83.009,83.017,1063099997.0
2006-03-28 22:10:00,83.049,83.092,83.036,83.061,1616799989.0
2006-03-28 22:15:00,83.063,83.099,83.052,83.074,1660599994.0
2006-03-28 22:20:00,83.077,83.098,83.057,83.077,1788299997.0
2006-03-28 22:25:00,83.06,83.095,83.043,83.071,1545599992.0
2006-03-28 22:30:00,83.081,83.175,83.066,83.164,2427299996.0
2006-03-28 22:35:00,83.149,83.182,83.141,83.143,1304199999.0
2006-03-28 22:40:00,83.143,83.198,83.084,83.085,1366299997.0
2006-03-28 22:45:00,83.085,83.12,83.051,83.091,1462899998.0
2006-03-28 22:50:00,83.065,83.113,83.045,83.089,1351999991.0
2006-03-28 22:55:00,83.086,83.127,83.027,83.034,1544200001.0
2006-03-28 23:00:00,83.11,83.137,83.054,83.11,1057099993.0
2006-03-28 23:05:00,83.118,83.118,83.047,83.048,1079199998.0
2006-03-28 23:10:00,83.077,83.102,83.01,83.053,1018899997.0
2006-03-28 23:15:00,83.042,83.076,83.036,83.06,969000004.0
2006-03-28 23:20:00,83.065,83.079,83.025,83.052,1002399996.0
2006-03-28 23:25:00,83.05,83.082,83.023,83.075,972099998.0
2006-03-28 23:30:00,83.057,83.124,83.045,83.106,982399990.0
2006-03-28 23:35:00,83.107,83.146,83.086,83.121,955899997.0
2006-03-28 23:40:00,83.142,83.153,83.104,83.135,1067500002.0
2006-03-28 23:45:00,83.137,83.161,83.117,83.131,962299993.0
2006-03-28 23:50:00,83.138,83.148,83.095,83.122,673399992.0
2006-03-28 23:55:00,83.118,83.13,83.101,83.12,868099999.0
2006-03-29 00:00:00,83.117,83.164,83.072,83.147,1024300000.0
2006-03-29 00:05:00,83.143,83.19,83.117,83.167,1000799997.0
2006-03-29 00:10:00,83.18,83.19,83.129,83.15,998699994.0
2006-03-29 00:15:00,83.12,83.173,83.115,83.125,1255900004.0
2006-03-29 00:20:00,83.128,83.162,83.09,83.149,1255799996.0
2006-03-29 00:25:00,83.143,83.185,83.114,83.172,977099994.0
2006-03-29 00:30:00,83.16,83.189,83.073,83.091,726499998.0
2006-03-29 00:35:00,83.072,83.137,83.06,83.111,975099990.0
2006-03-29 00:40:00,83.17,83.199,83.071,83.166,1011900002.0
2006-03-29 00:45:00,83.168,83.192,83.12,83.126,707700005.0
2006-03-29 00:50:00,83.137,83.149,83.111,83.127,863800005.0
2006-03-29 00:55:00,83.124,83.145,83.113,83.12,893800006.0
2006-03-29 01:00:00,83.139,83.168,83.113,83.163,1046900001.0
2006-03-29 01:05:00,83.152,83.169,83.084,83.119,839800006.0
2006-03-29 01:10:00,83.116,83.132,83.07,83.116,1136999990.0
2006-03-29 01:15:00,83.099,83.136,83.079,83.121,936500000.0
2006-03-29 01:20:00,83.094,83.12,83.047,83.066,803299995.0
2006-03-29 01:25:00,83.064,83.074,83.018,83.053,883299994.0
2006-03-29 01:30:00,83.036,83.103,83.026,83.085,1076900003.0
2006-03-29 01:35:00,83.112,83.118,83.065,83.105,889499993.0
2006-03-29 01:40:00,83.104,83.149,83.09,83.143,1055999993.0
2006-03-29 01:45:00,83.152,83.153,83.059,83.093,1103299996.0
2006-03-29 01:50:00,83.076,83.179,83.067,83.139,837799997.0
2006-03-29 01:55:00,83.134,83.166,83.129,83.14,979699997.0
2006-03-29 02:00:00,83.153,83.18,83.124,83.159,995399996.0
2006-03-29 02:05:00,83.159,83.179,83.137,83.147,963899999.0
2006-03-29 02:10:00,83.157,83.165,83.118,83.127,762099999.0
2006-03-29 02:15:00,83.157,83.169,83.124,83.143,973799993.0
2006-03-29 02:20:00,83.147,83.173,83.122,83.156,967800000.0
2006-03-29 02:25:00,83.166,83.166,83.097,83.097,798000002.0
2006-03-29 02:30:00,83.115,83.125,83.057,83.075,858200005.0
2006-03-29 02:35:00,83.085,83.112,83.035,83.057,1006400006.0
2006-03-29 02:40:00,83.065,83.068,83.01,83.01,1047799995.0
2006-03-29 02:45:00,83.002,83.035,82.922,82.959,1087299999.0
2006-03-29 02:50:00,82.955,83.068,82.955,83.055,925000005.0
2006-03-29 02:55:00,83.033,83.111,83.026,83.086,773399995.0
2006-03-29 03:00:00,83.064,83.107,83.052,83.065,777599999.0
2006-03-29 03:05:00,83.047,83.065,82.993,83.023,1064999997.0
2006-03-29 03:10:00,83.026,83.026,82.953,82.977,1154600002.0
2006-03-29 03:15:00,82.979,82.987,82.933,82.96,984899998.0
2006-03-29 03:20:00,82.948,82.963,82.898,82.912,1079499999.0
2006-03-29 03:25:00,82.937,82.982,82.911,82.956,961300002.0
2006-03-29 03:30:00,82.968,82.989,82.918,82.947,1045699997.0
2006-03-29 03:35:00,82.933,82.997,82.931,82.994,1031999999.0
2006-03-29 03:40:00,82.998,83.014,82.933,82.993,1182999990.0
2006-03-29 03:45:00,82.983,83.002,82.949,82.966,849899990.0
2006-03-29 03:50:00,82.938,82.995,82.938,82.955,931399985.0
2006-03-29 03:55:00,82.963,82.976,82.786,82.795,876900006.0
2006-03-29 04:00:00,82.778,82.824,82.764,82.813,1012399997.0
2006-03-29 04:05:00,82.811,82.824,82.766,82.792,975199996.0
2006-03-29 04:10:00,82.802,82.806,82.757,82.767,912400005.0
2006-03-29 04:15:00,82.755,82.782,82.727,82.757,1152200003.0
2006-03-29 04:20:00,82.742,82.817,82.736,82.805,823799998.0
2006-03-29 04:25:00,82.793,82.813,82.759,82.77,801300005.0
2006-03-29 04:30:00,82.795,82.807,82.764,82.787,1006300004.0
2006-03-29 04:35:00,82.778,82.802,82.756,82.786,613400000.0
2006-03-29 04:40:00,82.768,82.79,82.738,82.788,1163899999.0
2006-03-29 04:45:00,82.787,82.796,82.732,82.748,893599999.0
2006-03-29 04:50:00,82.742,82.779,82.678,82.705,1379500000.0
2006-03-29 04:55:00,82.718,82.76,82.703,82.733,890599995.0
2006-03-29 05:00:00,82.725,82.739,82.686,82.718,823499994.0
2006-03-29 05:05:00,82.726,82.754,82.689,82.745,874100001.0
2006-03-29 05:10:00,82.728,82.756,82.691,82.753,1005399999.0
2006-03-29 05:15:00,82.735,82.757,82.708,82.729,930599989.0
2006-03-29 05:20:00,82.735,82.757,82.711,82.737,1138600006.0
2006-03-29 05:25:00,82.738,82.773,82.716,82.728,1003599999.0
2006-03-29 05:30:00,82.745,82.745,82.643,82.684,1020199994.0
2006-03-29 05:35:00,82.682,82.738,82.677,82.718,711899997.0
2006-03-29 05:40:00,82.716,82.761,82.698,82.733,806799999.0
2006-03-29 05:45:00,82.707,82.73,82.626,82.637,957299999.0
2006-03-29 05:50:00,82.666,82.715,82.614,82.692,1046199992.0
2006-03-29 05:55:00,82.709,82.716,82.674,82.692,855899996.0
2006-03-29 06:00:00,82.696,82.727,82.67,82.708,1202999995.0
2006-03-29 06:05:00,82.704,82.729,82.677,82.69,783200001.0
2006-03-29 06:10:00,82.676,82.741,82.666,82.73,1116999993.0
2006-03-29 06:15:00,82.738,82.746,82.624,82.647,943200002.0
2006-03-29 06:20:00,82.656,82.705,82.644,82.67,1053299994.0
2006-03-29 06:25:00,82.688,82.69,82.635,82.67,812300001.0
2006-03-29 06:30:00,82.671,82.701,82.65,82.681,820300000.0
2006-03-29 06:35:00,82.702,82.706,82.655,82.664,894699998.0
2006-03-29 06:40:00,82.677,82.726,82.658,82.707,1257299997.0
2006-03-29 06:45:00,82.69,82.717,82.674,82.695,1074299998.0
2006-03-29 06:50:00,82.685,82.697,82.65,82.66,1002199999.0
2006-03-29 06:55:00,82.654,82.716,82.654,82.701,938299998.0
2006-03-29 07:00:00,82.699,82.747,82.698,82.722,852000001.0
2006-03-29 07:05:00,82.721,82.726,82.664,82.685,793599996.0
2006-03-29 07:10:00,82.679,82.695,82.635,82.668,883899999.0
2006-03-29 07:15:00,82.677,82.712,82.65,82.702,949700001.0
2006-03-29 07:20:00,82.677,82.694,82.629,82.67,756999988.0
2006-03-29 07:25:00,82.669,82.706,82.657,82.696,1039400000.0
2006-03-29 07:30:00,82.687,82.72,82.674,82.695,925999993.0
2006-03-29 07:35:00,82.711,82.73,82.686,82.699,820800004.0
2006-03-29 07:40:00,82.689,82.731,82.668,82.68,972100007.0
2006-03-29 07:45:00,82.685,82.698,82.648,82.669,948900000.0
2006-03-29 07:50:00,82.686,82.715,82.633,82.669,1095999991.0
2006-03-29 07:55:00,82.663,82.665,82.598,82.653,921599996.0
2006-03-29 08:00:00,82.655,82.761,82.638,82.753,747000001.0
2006-03-29 08:05:00,82.748,82.748,82.658,82.702,1082500000.0
2006-03-29 08:10:00,82.68,82.752,82.673,82.752,998599997.0
2006-03-29 08:15:00,82.758,82.78,82.735,82.741,956300002.0
2006-03-29 08:20:00,82.739,82.781,82.716,82.781,852399993.0
2006-03-29 08:25:00,82.79,82.816,82.75,82.778,1063399999.0
2006-03-29 08:30:00,82.757,82.78,82.67,82.693,998200003.0
2006-03-29 08:35:00,82.7,82.755,82.69,82.734,809400001.0
2006-03-29 08:40:00,82.731,82.754,82.699,82.725,1149199996.0
2006-03-29 08:45:00,82.714,82.74,82.685,82.713,764000002.0
2006-03-29 08:50:00,82.721,82.74,82.665,82.692,1000100000.0
2006-03-29 08:55:00,82.686,82.694,82.605,82.668,730599995.0
2006-03-29 09:00:00,82.662,82.715,82.644,82.705,1160899988.0
2006-03-29 09:05:00,82.729,82.758,82.703,82.74,794500000.0
2006-03-29 09:10:00,82.727,82.751,82.693,82.713,748900001.0
2006-03-29 09:15:00,82.712,82.712,82.653,82.68,740700006.0
2006-03-29 09:20:00,82.669,82.696,82.631,82.659,872699996.0
2006-03-29 09:25:00,82.653,82.678,82.63,82.644,971399998.0
2006-03-29 09:30:00,82.64,82.67,82.628,82.651,774200001.0
2006-03-29 09:35:00,82.659,82.675,82.634,82.645,960999998.0
2006-03-29 09:40:00,82.636,82.643,82.582,82.6,953099995.0
2006-03-29 09:45:00,82.593,82.64,82.593,82.628,1025299999.0
2006-03-29 09:50:00,82.627,82.682,82.599,82.657,1014699990.0
2006-03-29 09:55:00,82.67,82.768,82.638,82.768,942599995.0
2006-03-29 10:00:00,82.759,82.759,82.717,82.752,791199999.0
2006-03-29 10:05:00,82.753,82.785,82.721,82.756,1217999998.0
2006-03-29 10:10:00,82.777,82.802,82.748,82.793,742899997.0
2006-03-29 10:15:00,82.775,82.781,82.738,82.772,854399999.0
2006-03-29 10:20:00,82.78,82.794,82.744,82.744,979900003.0
2006-03-29 10:25:00,82.752,82.775,82.716,82.741,858900000.0
2006-03-29 10:30:00,82.73,82.765,82.706,82.757,755000004.0
2006-03-29 10:35:00,82.772,82.803,82.756,82.794,980899993.0
2006-03-29 10:40:00,82.797,82.826,82.78,82.797,1431400002.0
2006-03-29 10:45:00,82.807,82.844,82.787,82.834,938199998.0
2006-03-29 10:50:00,82.821,82.844,82.782,82.782,1018199999.0
2006-03-29 10:55:00,82.787,82.8,82.747,82.766,1038799998.0
2006-03-29 11:00:00,82.783,82.807,82.737,82.807,1091100003.0
2006-03-29 11:05:00,82.805,82.829,82.777,82.818,761199998.0
2006-03-29 11:10:00,82.806,82.85,82.805,82.818,936099990.0
2006-03-29 11:15:00,82.824,82.896,82.818,82.868,788899999.0
2006-03-29 11:20:00,82.895,82.953,82.869,82.929,881400001.0
2006-03-29 11:25:00,82.947,82.953,82.885,82.909,746800001.0
2006-03-29 11:30:00,82.897,82.951,82.878,82.923,932199997.0
2006-03-29 11:35:00,82.932,82.937,82.89,82.936,1062099994.0
2006-03-29 11:40:00,82.892,82.98,82.892,82.972,893199997.0
2006-03-29 11:45:00,82.985,83.012,82.947,82.951,1138399992.0
2006-03-29 11:50:00,82.937,82.978,82.928,82.957,1072399998.0
2006-03-29 11:55:00,82.955,82.968,82.929,82.962,974499993.0
2006-03-29 12:00:00,82.961,83.032,82.941,83.014,879200003.0
2006-03-29 12:05:00,83.026,83.075,83.003,83.018,782599993.0
2006-03-29 12:10:00,83.001,83.046,83.001,83.023,1161599999.0
2006-03-29 12:15:00,83.001,83.019,82.979,82.996,670800000.0
2006-03-29 12:20:00,82.991,83.033,82.973,82.982,1126599996.0
2006-03-29 12:25:00,82.995,83.036,82.993,83.022,1221599998.0
2006-03-29 12:30:00,83.031,83.034,82.98,82.998,1053999995.0
2006-03-29 12:35:00,83.023,83.033,82.997,83.003,938600000.0
2006-03-29 12:40:00,82.983,83.006,82.951,82.978,1171100003.0
2006-03-29 12:45:00,82.985,83.016,82.935,82.96,788799995.0
2006-03-29 12:50:00,82.954,82.973,82.91,82.926,1042500001.0
2006-03-29 12:55:00,82.915,82.924,82.865,82.92,790399999.0
2006-03-29 13:00:00,82.902,82.951,82.886,82.933,1039099999.0
2006-03-29 13:05:00,82.934,82.994,82.931,82.983,1049099996.0
2006-03-29 13:10:00,82.971,82.988,82.94,82.979,974800000.0
2006-03-29 13:15:00,82.989,83.013,82.966,83.011,1172700006.0
2006-03-29 13:20:00,82.997,83.013,82.983,83.012,882100009.0
2006-03-29 13:25:00,83.017,83.045,82.917,82.927,1056200003.0
2006-03-29 13:30:00,82.915,82.946,82.88,82.908,1112299991.0
2006-03-29 13:35:00,82.917,82.943,82.881,82.915,980899991.0
2006-03-29 13:40:00,82.917,82.967,82.899,82.947,936900000.0
2006-03-29 13:45:00,82.932,82.988,82.913,82.979,1020399999.0
2006-03-29 13:50:00,82.955,82.985,82.938,82.973,811999997.0
2006-03-29 13:55:00,82.963,82.985,82.941,82.973,1050399996.0
2006-03-29 14:00:00,82.973,83.001,82.941,82.968,769700006.0
2006-03-29 14:05:00,82.958,82.958,82.879,82.913,883699992.0
2006-03-29 14:10:00,82.934,82.953,82.908,82.943,846499998.0
2006-03-29 14:15:00,82.936,82.98,82.845,82.882,1141700003.0
2006-03-29 14:20:00,82.869,82.886,82.801,82.816,1093299991.0
2006-03-29 14:25:00,82.801,82.832,82.76,82.813,922399997.0
2006-03-29 14:30:00,82.791,82.829,82.748,82.828,1154500003.0
2006-03-29 14:35:00,82.817,82.87,82.817,82.865,736100001.0
2006-03-29 14:40:00,82.865,82.955,82.838,82.941,879599992.0
2006-03-29 14:45:00,82.943,82.972,82.911,82.937,1079499995.0
2006-03-29 14:50:00,82.955,82.973,82.927,82.962,862800002.0
2006-03-29 14:55:00,82.965,83.002,82.952,82.991,908399999.0
2006-03-29 15:00:00,82.98,83.021,82.959,82.991,1000999995.0
2006-03-29 15:05:00,82.998,83.027,82.925,83.006,1232699995.0
2006-03-29 15:10:00,82.987,83.045,82.972,83.043,915900000.0
2006-03-29 15:15:00,83.017,83.067,82.969,83.049,902999995.0
2006-03-29 15:20:00,83.085,83.095,83.04,83.072,943899998.0
2006-03-29 15:25:00,83.085,83.11,83.075,83.103,826099999.0
2006-03-29 15:30:00,83.09,83.145,83.064,83.096,980400000.0
2006-03-29 15:35:00,83.083,83.108,83.065,83.1,609700003.0
2006-03-29 15:40:00,83.096,83.114,83.028,83.078,808499992.0
2006-03-29 15:45:00,83.106,83.106,83.046,83.049,1226299997.0
2006-03-29 15:50:00,83.056,83.075,83.039,83.057,912699996.0
2006-03-29 15:55:00,83.051,83.136,83.05,83.125,964299998.0
2006-03-29 16:00:00,83.122,83.207,83.113,83.187,1032399999.0
2006-03-29 16:05:00,83.193,83.211,83.169,83.183,838900007.0
2006-03-29 16:10:00,83.192,83.23,83.169,83.23,833399997.0
2006-03-29 16:15:00,83.229,83.229,83.172,83.19,1163100002.0
2006-03-29 16:20:00,83.193,83.207,83.163,83.173,1145899995.0
2006-03-29 16:25:00,83.171,83.186,83.078,83.085,948300000.0
2006-03-29 16:30:00,83.074,83.095,82.996,83.068,873699998.0
2006-03-29 16:35:00,83.053,83.1,83.043,83.06,854399998.0
2006-03-29 16:40:00,83.056,83.088,83.034,83.049,1046100002.0
2006-03-29 16:45:00,83.064,83.075,83.017,83.017,1062100000.0
2006-03-29 16:50:00,83.017,83.091,83.016,83.086,965699996.0
2006-03-29 16:55:00,83.063,83.096,83.05,83.066,940000001.0
2006-03-29 17:00:00,83.058,83.112,83.026,83.074,862099999.0
2006-03-29 17:05:00,83.078,83.1,83.052,83.082,726800001.0
2006-03-29 17:10:00,83.11,83.144,83.067,83.072,1150299990.0
2006-03-29 17:15:00,83.085,83.108,83.066,83.09,982599992.0
2006-03-29 17:20:00,83.076,83.133,83.067,83.081,1016299999.0
2006-03-29 17:25:00,83.078,83.155,83.078,83.115,1044400007.0
2006-03-29 17:30:00,83.124,83.161,83.069,83.159,988999994.0
2006-03-29 17:35:00,83.161,83.187,83.134,83.148,978399999.0
2006-03-29 17:40:00,83.162,83.165,83.116,83.162,1198200001.0
2006-03-29 17:45:00,83.152,83.205,83.135,83.15,862200002.0
2006-03-29 17:50:00,83.163,83.178,83.138,83.168,988599999.0
2006-03-29 17:55:00,83.145,83.173,83.069,83.077,1126100001.0
2006-03-29 18:00:00,83.072,83.18,83.041,83.098,6933999989.0
2006-03-29 18:05:00,83.099,83.139,83.078,83.132,9366299974.0
2006-03-29 18:10:00,83.134,83.165,83.11,83.124,7429099987.0
2006-03-29 18:15:00,83.108,83.143,83.075,83.11,7978499984.0
2006-03-29 18:20:00,83.113,83.15,83.035,83.1,8243999959.0
2006-03-29 18:25:00,83.14,83.18,83.039,83.09,6945499990.0
2006-03-29 18:30:00,83.061,83.084,83.03,83.054,7023199974.0
2006-03-29 18:35:00,83.054,83.105,83.031,83.088,5439199992.0
2006-03-29 18:40:00,83.108,83.108,83.045,83.081,4399699982.0
2006-03-29 18:45:00,83.092,83.135,83.078,83.084,3674400003.0
2006-03-29 18:50:00,83.089,83.12,83.069,83.106,4121900011.0
2006-03-29 18:55:00,83.097,83.123,83.062,83.098,4349699989.0
2006-03-29 19:00:00,83.097,83.139,83.075,83.115,3098399989.0
2006-03-29 19:05:00,83.11,83.139,83.076,83.11,3593099987.0
2006-03-29 19:10:00,83.107,83.142,83.092,83.106,2168400000.0
2006-03-29 19:15:00,83.101,83.157,83.096,83.145,2807999987.0
2006-03-29 19:20:00,83.157,83.163,83.085,83.142,3228499997.0
2006-03-29 19:25:00,83.142,83.15,83.109,83.124,4342999993.0
2006-03-29 19:30:00,83.127,83.134,83.077,83.098,3678899994.0
2006-03-29 19:35:00,83.116,83.116,83.052,83.085,3112899996.0
2006-03-29 19:40:00,83.07,83.095,83.028,83.028,3093800004.0
2006-03-29 19:45:00,83.05,83.071,83.007,83.065,2862599995.0
2006-03-29 19:50:00,83.041,83.086,83.018,83.032,2611499983.0
2006-03-29 19:55:00,83.024,83.065,82.998,82.998,2918799992.0
2006-03-29 20:00:00,83.005,83.045,82.97,83.018,2329600013.0
2006-03-29 20:05:00,83.02,83.1,82.995,83.063,2670700007.0
2006-03-29 20:10:00,83.082,83.082,83.02,83.041,3896799994.0
2006-03-29 20:15:00,83.036,83.076,83.0,83.015,2328299983.0
2006-03-29 20:20:00,83.004,83.092,83.004,83.05,3016500002.0
2006-03-29 20:25:00,83.056,83.092,83.045,83.056,3943299995.0
2006-03-29 20:30:00,83.082,83.128,83.062,83.098,4742599996.0
2006-03-29 20:35:00,83.125,83.169,83.093,83.134,3175599988.0
2006-03-29 20:40:00,83.156,83.196,83.141,83.157,5010600010.0
2006-03-29 20:45:00,83.18,83.184,83.139,83.183,3556899992.0
2006-03-29 20:50:00,83.191,83.201,83.116,83.128,3544799996.0
2006-03-29 20:55:00,83.143,83.166,83.113,83.163,5306799990.0
2006-03-29 21:00:00,83.153,83.214,83.123,83.123,3423899994.0
2006-03-29 21:05:00,83.139,83.179,83.109,83.159,3011600002.0
2006-03-29 21:10:00,83.172,83.247,83.158,83.238,2522499992.0
2006-03-29 21:15:00,83.22,83.313,83.214,83.292,3787300003.0
2006-03-29 21:20:00,83.302,83.325,83.241,83.241,4982700011.0
2006-03-29 21:25:00,83.229,83.26,83.197,83.25,2730799980.0
2006-03-29 21:30:00,83.232,83.258,83.223,83.23,2001500003.0
2006-03-29 21:35:00,83.247,83.278,83.234,83.234,2159899981.0
2006-03-29 21:40:00,83.243,83.268,83.212,83.232,2414800000.0
2006-03-29 21:45:00,83.238,83.26,83.187,83.2,1829999994.0
2006-03-29 21:50:00,83.203,83.267,83.198,83.255,1438599999.0
2006-03-29 21:55:00,83.245,83.287,83.22,83.26,1304900000.0
2006-03-29 22:00:00,83.274,83.294,83.234,83.29,2978299989.0
2006-03-29 22:05:00,83.263,83.284,83.21,83.21,1054999999.0
2006-03-29 22:10:00,83.227,83.24,83.185,83.202,1735599992.0
2006-03-29 22:15:00,83.205,83.261,83.191,83.261,1443100004.0
2006-03-29 22:20:00,83.254,83.276,83.22,83.26,1582000001.0
2006-03-29 22:25:00,83.252,83.277,83.224,83.276,1632099997.0
2006-03-29 22:30:00,83.275,83.315,83.259,83.288,2387799976.0
2006-03-29 22:35:00,83.299,83.332,83.28,83.3,1133599995.0
2006-03-29 22:40:00,83.286,83.318,83.27,83.298,1415299996.0
2006-03-29 22:45:00,83.3,83.312,83.231,83.263,1580499993.0
2006-03-29 22:50:00,83.261,83.298,83.232,83.286,1438099996.0
2006-03-29 22:55:00,83.262,83.293,83.174,83.181,1470500003.0
2006-03-29 23:00:00,83.273,83.281,83.191,83.256,1148299994.0
2006-03-29 23:05:00,83.25,83.3,83.236,83.296,856599996.0
2006-03-29 23:10:00,83.293,83.322,83.281,83.307,1043199993.0
2006-03-29 23:15:00,83.308,83.32,83.281,83.282,982399995.0
2006-03-29 23:20:00,83.294,83.313,83.236,83.267,1032799999.0
2006-03-29 23:25:00,83.263,83.265,83.21,83.227,692000004.0
2006-03-29 23:30:00,83.235,83.255,83.183,83.2,1029200003.0
2006-03-29 23:35:00,83.192,83.22,83.12,83.195,822999994.0
2006-03-29 23:40:00,83.192,83.225,83.164,83.203,1230199992.0
2006-03-29 23:45:00,83.199,83.203,83.123,83.161,915900000.0
2006-03-29 23:50:00,83.162,83.175,83.122,83.143,753599998.0
2006-03-29 23:55:00,83.162,83.176,83.128,83.162,910799998.0
2006-03-30 00:00:00,83.147,83.184,83.123,83.149,1019899994.0
2006-03-30 00:05:00,83.123,83.193,83.109,83.161,923399993.0
2006-03-30 00:10:00,83.147,83.222,83.144,83.155,1089499996.0
2006-03-30 00:15:00,83.15,83.183,83.128,83.143,1008699995.0
2006-03-30 00:20:00,83.135,83.168,83.103,83.14,1351599997.0
2006-03-30 00:25:00,83.128,83.183,83.117,83.164,967999993.0
2006-03-30 00:30:00,83.178,83.189,83.12,83.142,766099998.0
2006-03-30 00:35:00,83.142,83.15,83.108,83.117,986900003.0
2006-03-30 00:40:00,83.137,83.179,83.102,83.179,758700000.0
2006-03-30 00:45:00,83.185,83.193,83.112,83.13,985400001.0
2006-03-30 00:50:00,83.15,83.185,83.133,83.173,810200002.0
2006-03-30 00:55:00,83.182,83.196,83.153,83.183,941199993.0
2006-03-30 01:00:00,83.171,83.195,83.143,83.149,1044100000.0
2006-03-30 01:05:00,83.149,83.17,83.13,83.154,1074499997.0
2006-03-30 01:10:00,83.166,83.168,83.134,83.146,998399990.0
2006-03-30 01:15:00,83.16,83.175,83.125,83.175,899200004.0
2006-03-30 01:20:00,83.146,83.175,83.133,83.133,791099999.0
2006-03-30 01:25:00,83.14,83.158,83.107,83.108,996700002.0
2006-03-30 01:30:00,83.101,83.128,83.061,83.128,1082099995.0
2006-03-30 01:35:00,83.137,83.164,83.112,83.123,916999999.0
2006-03-30 01:40:00,83.153,83.162,83.105,83.113,808699995.0
2006-03-30 01:45:00,83.118,83.144,83.085,83.102,921999990.0
2006-03-30 01:50:00,83.13,83.25,83.13,83.2,751200003.0
2006-03-30 01:55:00,83.218,83.256,83.184,83.197,986399996.0
2006-03-30 02:00:00,83.207,83.328,83.201,83.319,1067800004.0
2006-03-30 02:05:00,83.33,83.392,83.318,83.343,1019199996.0
2006-03-30 02:10:00,83.34,83.591,83.329,83.569,1087200004.0
2006-03-30 02:15:00,83.584,83.587,83.521,83.558,971799999.0
2006-03-30 02:20:00,83.563,83.563,83.459,83.475,912100001.0
2006-03-30 02:25:00,83.485,83.485,83.408,83.443,1037599992.0
2006-03-30 02:30:00,83.443,83.468,83.411,83.463,855300005.0
2006-03-30 02:35:00,83.462,83.515,83.451,83.476,1219899993.0
2006-03-30 02:40:00,83.478,83.491,83.423,83.441,808199997.0
2006-03-30 02:45:00,83.42,83.513,83.414,83.499,1010699999.0
2006-03-30 02:50:00,83.492,83.502,83.437,83.455,1152799994.0
2006-03-30 02:55:00,83.449,83.476,83.391,83.395,1153299992.0
2006-03-30 03:00:00,83.374,83.429,83.374,83.407,826199997.0
2006-03-30 03:05:00,83.377,83.421,83.372,83.381,1064499999.0
2006-03-30 03:10:00,83.388,83.399,83.346,83.396,1028599998.0
2006-03-30 03:15:00,83.389,83.425,83.359,83.414,795099998.0
2006-03-30 03:20:00,83.417,83.417,83.369,83.381,934600002.0
2006-03-30 03:25:00,83.403,83.405,83.366,83.385,944699990.0
2006-03-30 03:30:00,83.378,83.408,83.353,83.403,1048699990.0
2006-03-30 03:35:00,83.393,83.409,83.366,83.385,1075699993.0
2006-03-30 03:40:00,83.389,83.405,83.342,83.366,1074100000.0
2006-03-30 03:45:00,83.388,83.41,83.363,83.378,927399996.0
2006-03-30 03:50:00,83.354,83.424,83.354,83.386,752299998.0
2006-03-30 03:55:00,83.379,83.461,83.379,83.442,843200000.0
2006-03-30 04:00:00,83.459,83.493,83.429,83.47,615700001.0
2006-03-30 04:05:00,83.471,83.486,83.446,83.482,997599993.0
2006-03-30 04:10:00,83.475,83.51,83.459,83.493,937399999.0
2006-03-30 04:15:00,83.524,83.64,83.506,83.64,1005500003.0
2006-03-30 04:20:00,83.624,83.668,83.597,83.624,858399993.0
2006-03-30 04:25:00,83.65,83.718,83.637,83.659,884300003.0
2006-03-30 04:30:00,83.664,83.684,83.632,83.634,1016499995.0
2006-03-30 04:35:00,83.653,83.672,83.624,83.631,823799996.0
2006-03-30 04:40:00,83.634,83.668,83.618,83.668,1111799994.0
2006-03-30 04:45:00,83.662,83.689,83.615,83.656,958799995.0
2006-03-30 04:50:00,83.66,83.66,83.605,83.623,1152899999.0
2006-03-30 04:55:00,83.629,83.661,83.61,83.617,920399992.0
2006-03-30 05:00:00,83.623,83.642,83.591,83.62,953600003.0
2006-03-30 05:05:00,83.589,83.631,83.561,83.609,1121599985.0
2006-03-30 05:10:00,83.594,83.636,83.586,83.633,945499992.0
2006-03-30 05:15:00,83.625,83.637,83.582,83.587,1010699997.0
2006-03-30 05:20:00,83.587,83.617,83.578,83.592,1023299995.0
2006-03-30 05:25:00,83.582,83.609,83.516,83.548,982800001.0
2006-03-30 05:30:00,83.54,83.54,83.45,83.498,1270200001.0
2006-03-30 05:35:00,83.474,83.492,83.433,83.436,977900003.0
2006-03-30 05:40:00,83.457,83.464,83.412,83.429,755799998.0
2006-03-30 05:45:00,83.426,83.473,83.418,83.448,828399997.0
2006-03-30 05:50:00,83.465,83.478,83.424,83.457,951599998.0
2006-03-30 05:55:00,83.468,83.497,83.457,83.471,884500002.0
2006-03-30 06:00:00,83.477,83.514,83.469,83.487,1094999996.0
2006-03-30 06:05:00,83.483,83.494,83.45,83.473,852500004.0
2006-03-30 06:10:00,83.483,83.501,83.434,83.459,928700000.0
2006-03-30 06:15:00,83.441,83.493,83.429,83.457,760300006.0
2006-03-30 06:20:00,83.481,83.516,83.457,83.494,1094500003.0
2006-03-30 06:25:00,83.508,83.532,83.465,83.505,1043200005.0
2006-03-30 06:30:00,83.512,83.515,83.477,83.49,1088199989.0
2006-03-30 06:35:00,83.507,83.534,83.479,83.517,904399993.0
2006-03-30 06:40:00,83.516,83.534,83.472,83.509,1030699987.0
2006-03-30 06:45:00,83.519,83.519,83.464,83.478,976099996.0
2006-03-30 06:50:00,83.473,83.498,83.455,83.492,901199992.0
2006-03-30 06:55:00,83.48,83.48,83.428,83.475,759199998.0
2006-03-30 07:00:00,83.449,83.56,83.447,83.523,747500002.0
2006-03-30 07:05:00,83.537,83.548,83.498,83.53,1072199996.0
2006-03-30 07:10:00,83.532,83.573,83.506,83.535,1002400007.0
2006-03-30 07:15:00,83.53,83.545,83.473,83.531,1186899995.0
2006-03-30 07:20:00,83.52,83.551,83.503,83.514,764200003.0
2006-03-30 07:25:00,83.508,83.509,83.453,83.476,1291300000.0
2006-03-30 07:30:00,83.453,83.474,83.411,83.435,833400000.0
2006-03-30 07:35:00,83.45,83.462,83.37,83.404,1167599992.0
2006-03-30 07:40:00,83.391,83.452,83.391,83.435,818099993.0
2006-03-30 07:45:00,83.448,83.482,83.419,83.472,941499994.0
2006-03-30 07:50:00,83.476,83.488,83.422,83.449,1003800006.0
2006-03-30 07:55:00,83.454,83.484,83.425,83.483,869699991.0
2006-03-30 08:00:00,83.49,83.496,83.45,83.473,728399995.0
2006-03-30 08:05:00,83.453,83.483,83.416,83.464,1021500001.0
2006-03-30 08:10:00,83.456,83.484,83.442,83.452,958500004.0
2006-03-30 08:15:00,83.463,83.484,83.437,83.457,766800002.0
2006-03-30 08:20:00,83.453,83.458,83.39,83.404,902599995.0
2006-03-30 08:25:00,83.384,83.425,83.345,83.425,839399999.0
2006-03-30 08:30:00,83.424,83.447,83.405,83.423,891700001.0
2006-03-30 08:35:00,83.416,83.444,83.388,83.428,827799996.0
2006-03-30 08:40:00,83.435,83.489,83.415,83.461,954199998.0
2006-03-30 08:45:00,83.481,83.49,83.416,83.428,942599999.0
2006-03-30 08:50:00,83.439,83.44,83.395,83.432,923900006.0
2006-03-30 08:55:00,83.43,83.446,83.402,83.442,819199999.0
2006-03-30 09:00:00,83.438,83.443,83.365,83.396,1014999995.0
2006-03-30 09:05:00,83.405,83.434,83.371,83.434,961499995.0
2006-03-30 09:10:00,83.411,83.431,83.369,83.396,738499999.0
2006-03-30 09:15:00,83.419,83.472,83.407,83.444,973999998.0
2006-03-30 09:20:00,83.463,83.495,83.43,83.465,868199995.0
2006-03-30 09:25:00,83.452,83.466,83.4,83.454,790399994.0
2006-03-30 09:30:00,83.441,83.531,83.441,83.505,1074900005.0
2006-03-30 09:35:00,83.512,83.532,83.494,83.509,904599999.0
2006-03-30 09:40:00,83.513,83.543,83.494,83.526,777599993.0
2006-03-30 09:45:00,83.502,83.52,83.463,83.497,978800004.0
2006-03-30 09:50:00,83.512,83.512,83.472,83.491,1035800007.0
2006-03-30 09:55:00,83.464,83.487,83.446,83.471,978999998.0
2006-03-30 10:00:00,83.461,83.475,83.422,83.458,865199997.0
2006-03-30 10:05:00,83.453,83.493,83.423,83.461,989299998.0
2006-03-30 10:10:00,83.474,83.512,83.454,83.511,880300005.0
2006-03-30 10:15:00,83.515,83.539,83.495,83.501,655800001.0
2006-03-30 10:20:00,83.495,83.534,83.474,83.529,915300008.0
2006-03-30 10:25:00,83.533,83.533,83.472,83.482,1061000004.0
2006-03-30 10:30:00,83.502,83.583,83.489,83.573,929999993.0
2006-03-30 10:35:00,83.57,83.621,83.556,83.593,1091799999.0
2006-03-30 10:40:00,83.604,83.625,83.538,83.593,1255600001.0
2006-03-30 10:45:00,83.581,83.636,83.575,83.623,932600000.0
2006-03-30 10:50:00,83.641,83.641,83.585,83.585,963800002.0
2006-03-30 10:55:00,83.598,83.626,83.572,83.619,968399996.0
2006-03-30 11:00:00,83.598,83.615,83.555,83.592,950500001.0
2006-03-30 11:05:00,83.57,83.621,83.566,83.605,1167899998.0
2006-03-30 11:10:00,83.583,83.614,83.557,83.579,984199996.0
2006-03-30 11:15:00,83.563,83.624,83.555,83.594,935699998.0
2006-03-30 11:20:00,83.615,83.619,83.552,83.567,1101599996.0
2006-03-30 11:25:00,83.563,83.761,83.546,83.739,964499993.0
2006-03-30 11:30:00,83.739,83.751,83.678,83.734,817299999.0
2006-03-30 11:35:00,83.735,83.738,83.688,83.713,943400003.0
2006-03-30 11:40:00,83.665,83.702,83.591,83.605,920400006.0
2006-03-30 11:45:00,83.603,83.63,83.571,83.613,1106899999.0
2006-03-30 11:50:00,83.602,83.619,83.559,83.567,1096200009.0
2006-03-30 11:55:00,83.575,83.587,83.52,83.532,919299998.0
2006-03-30 12:00:00,83.55,83.6,83.531,83.58,901000002.0
2006-03-30 12:05:00,83.589,83.623,83.543,83.623,835400000.0
2006-03-30 12:10:00,83.619,83.641,83.581,83.581,791800004.0
2006-03-30 12:15:00,83.602,83.637,83.593,83.625,745700002.0
2006-03-30 12:20:00,83.608,83.65,83.592,83.61,1046999994.0
2006-03-30 12:25:00,83.633,83.647,83.606,83.626,924399997.0
2006-03-30 12:30:00,83.604,83.633,83.581,83.609,1115999995.0
2006-03-30 12:35:00,83.635,83.652,83.61,83.639,1004800000.0
2006-03-30 12:40:00,83.636,83.65,83.596,83.622,926200002.0
2006-03-30 12:45:00,83.621,83.634,83.557,83.606,995699994.0
2006-03-30 12:50:00,83.608,83.612,83.531,83.554,883199996.0
2006-03-30 12:55:00,83.556,83.576,83.535,83.553,913099999.0
2006-03-30 13:00:00,83.561,83.576,83.535,83.559,743099999.0
2006-03-30 13:05:00,83.566,83.62,83.557,83.593,1225499997.0
2006-03-30 13:10:00,83.599,83.618,83.572,83.605,863999995.0
2006-03-30 13:15:00,83.587,83.616,83.581,83.587,1207699999.0
2006-03-30 13:20:00,83.61,83.682,83.578,83.682,875699996.0
2006-03-30 13:25:00,83.654,83.672,83.616,83.636,846199995.0
2006-03-30 13:30:00,83.625,83.657,83.611,83.651,1004699997.0
2006-03-30 13:35:00,83.653,83.68,83.611,83.622,1102300001.0
2006-03-30 13:40:00,83.619,83.689,83.615,83.675,936099995.0
2006-03-30 13:45:00,83.677,83.705,83.645,83.69,1092200001.0
2006-03-30 13:50:00,83.697,83.715,83.676,83.705,775999994.0
2006-03-30 13:55:00,83.689,83.722,83.679,83.689,881699997.0
2006-03-30 14:00:00,83.715,83.723,83.657,83.673,780200005.0
2006-03-30 14:05:00,83.651,83.692,83.626,83.626,1006200004.0
2006-03-30 14:10:00,83.627,83.657,83.593,83.605,796900001.0
2006-03-30 14:15:00,83.591,83.617,83.561,83.586,1015799996.0
2006-03-30 14:20:00,83.606,83.653,83.589,83.635,786999998.0
2006-03-30 14:25:00,83.642,83.682,83.633,83.654,849099996.0
2006-03-30 14:30:00,83.631,83.681,83.592,83.592,1073900000.0
2006-03-30 14:35:00,83.602,83.629,83.591,83.62,877999997.0
2006-03-30 14:40:00,83.619,83.65,83.569,83.638,860400006.0
2006-03-30 14:45:00,83.643,83.648,83.601,83.643,829399994.0
2006-03-30 14:50:00,83.647,83.665,83.615,83.62,956400002.0
2006-03-30 14:55:00,83.637,83.644,83.586,83.598,729299996.0
2006-03-30 15:00:00,83.587,83.619,83.571,83.585,935999999.0
2006-03-30 15:05:00,83.596,83.617,83.513,83.597,1281499998.0
2006-03-30 15:10:00,83.61,83.626,83.57,83.586,883000003.0
2006-03-30 15:15:00,83.598,83.625,83.569,83.593,852199994.0
2006-03-30 15:20:00,83.598,83.616,83.577,83.593,895999989.0
2006-03-30 15:25:00,83.594,83.645,83.563,83.629,1016199998.0
2006-03-30 15:30:00,83.608,83.703,83.608,83.703,810200004.0
2006-03-30 15:35:00,83.703,83.784,83.697,83.754,819799997.0
2006-03-30 15:40:00,83.775,83.825,83.732,83.749,1012699998.0
2006-03-30 15:45:00,83.787,83.811,83.719,83.782,1140599998.0
2006-03-30 15:50:00,83.776,83.829,83.75,83.759,892700000.0
2006-03-30 15:55:00,83.739,83.796,83.727,83.754,836799996.0
2006-03-30 16:00:00,83.726,83.762,83.708,83.708,830799998.0
2006-03-30 16:05:00,83.711,83.764,83.702,83.761,1077299994.0
2006-03-30 16:10:00,83.761,83.766,83.698,83.712,655899997.0
2006-03-30 16:15:00,83.732,83.747,83.661,83.743,950299994.0
2006-03-30 16:20:00,83.754,83.789,83.738,83.763,935599996.0
2006-03-30 16:25:00,83.775,83.808,83.745,83.783,952800000.0
2006-03-30 16:30:00,83.761,83.783,83.603,83.646,971299994.0
2006-03-30 16:35:00,83.66,83.692,83.554,83.554,986500004.0
2006-03-30 16:40:00,83.568,83.611,83.557,83.571,1056400002.0
2006-03-30 16:45:00,83.573,83.597,83.508,83.584,999600000.0
2006-03-30 16:50:00,83.587,83.625,83.552,83.571,872699997.0
2006-03-30 16:55:00,83.57,83.684,83.558,83.672,905800006.0
2006-03-30 17:00:00,83.659,83.706,83.618,83.675,1098599993.0
2006-03-30 17:05:00,83.647,83.669,83.596,83.62,803200003.0
2006-03-30 17:10:00,83.636,83.671,83.62,83.669,906899999.0
2006-03-30 17:15:00,83.682,83.682,83.606,83.634,1095099995.0
2006-03-30 17:20:00,83.657,83.669,83.588,83.609,1100399995.0
2006-03-30 17:25:00,83.604,83.703,83.604,83.686,944400000.0
2006-03-30 17:30:00,83.705,83.739,83.668,83.676,1079399996.0
2006-03-30 17:35:00,83.68,83.732,83.663,83.726,817599998.0
2006-03-30 17:40:00,83.726,83.73,83.676,83.689,1086799995.0
2006-03-30 17:45:00,83.675,83.731,83.66,83.713,952399995.0
2006-03-30 17:50:00,83.735,83.769,83.704,83.725,952900004.0
2006-03-30 17:55:00,83.731,83.792,83.721,83.757,941400000.0
2006-03-30 18:00:00,83.73,83.815,83.728,83.776,6805200010.0
2006-03-30 18:05:00,83.762,83.85,83.742,83.764,9744899998.0
2006-03-30 18:10:00,83.77,83.781,83.729,83.75,7087299991.0
2006-03-30 18:15:00,83.82,83.82,83.708,83.731,7573499984.0
2006-03-30 18:20:00,83.738,83.8,83.706,83.747,7987899985.0
2006-03-30 18:25:00,83.78,83.79,83.707,83.719,7356399989.0
2006-03-30 18:30:00,83.714,83.776,83.695,83.725,7462999976.0
2006-03-30 18:35:00,83.73,83.757,83.7,83.736,5149199992.0
2006-03-30 18:40:00,83.733,83.747,83.689,83.72,4711899992.0
2006-03-30 18:45:00,83.725,83.743,83.699,83.743,3859399990.0
2006-03-30 18:50:00,83.742,83.816,83.725,83.788,4022699983.0
2006-03-30 18:55:00,83.806,83.836,83.779,83.779,4345499980.0
2006-03-30 19:00:00,83.788,83.808,83.759,83.79,2989100001.0
2006-03-30 19:05:00,83.789,83.797,83.755,83.791,3609899977.0
2006-03-30 19:10:00,83.785,83.835,83.782,83.815,2022499994.0
2006-03-30 19:15:00,83.814,83.826,83.78,83.812,2758199984.0
2006-03-30 19:20:00,83.818,83.855,83.761,83.85,3052399993.0
2006-03-30 19:25:00,83.853,83.862,83.8,83.822,4446299993.0
2006-03-30 19:30:00,83.817,83.832,83.785,83.814,3637199986.0
2006-03-30 19:35:00,83.824,83.848,83.778,83.815,3438199989.0
2006-03-30 19:40:00,83.803,83.839,83.777,83.777,2647399990.0
2006-03-30 19:45:00,83.795,83.88,83.78,83.86,2776999980.0
2006-03-30 19:50:00,83.865,83.877,83.828,83.86,2764099999.0
2006-03-30 19:55:00,83.866,83.922,83.842,83.901,2879399986.0
2006-03-30 20:00:00,83.922,83.925,83.848,83.887,2015999999.0
2006-03-30 20:05:00,83.88,83.918,83.862,83.893,3090199985.0
2006-03-30 20:10:00,83.896,83.929,83.884,83.923,4106900003.0
2006-03-30 20:15:00,83.908,83.908,83.861,83.87,2395699998.0
2006-03-30 20:20:00,83.887,83.922,83.848,83.884,3071099995.0
2006-03-30 20:25:00,83.889,83.911,83.849,83.871,4369700012.0
2006-03-30 20:30:00,83.852,83.871,83.817,83.83,4744499983.0
2006-03-30 20:35:00,83.862,83.905,83.846,83.865,3244299986.0
2006-03-30 20:40:00,83.875,83.909,83.861,83.898,5571599996.0
2006-03-30 20:45:00,83.907,83.907,83.847,83.875,3803400005.0
2006-03-30 20:50:00,83.85,83.921,83.83,83.888,3697299974.0
2006-03-30 20:55:00,83.885,83.905,83.856,83.872,5301199992.0
2006-03-30 21:00:00,83.887,83.921,83.86,83.88,3672099985.0
2006-03-30 21:05:00,83.875,83.975,83.875,83.953,3269499998.0
2006-03-30 21:10:00,83.948,83.972,83.917,83.921,3066699986.0
2006-03-30 21:15:00,83.938,83.95,83.904,83.93,3973099995.0
2006-03-30 21:20:00,83.923,83.96,83.885,83.885,5087700000.0
2006-03-30 21:25:00,83.88,83.917,83.864,83.897,3158999994.0
2006-03-30 21:30:00,83.89,83.892,83.812,83.83,1872000009.0
2006-03-30 21:35:00,83.833,83.867,83.817,83.823,1888099998.0
2006-03-30 21:40:00,83.828,83.865,83.809,83.85,2394899989.0
2006-03-30 21:45:00,83.848,83.881,83.816,83.843,2043999991.0
2006-03-30 21:50:00,83.845,83.857,83.791,83.812,1280499994.0
2006-03-30 21:55:00,83.808,83.847,83.766,83.82,1297799999.0
2006-03-30 22:00:00,83.835,83.841,83.762,83.79,3169099998.0
2006-03-30 22:05:00,83.802,83.802,83.739,83.757,1162300003.0
2006-03-30 22:10:00,83.767,83.776,83.69,83.692,1644199986.0
2006-03-30 22:15:00,83.711,83.752,83.691,83.733,1551399995.0
2006-03-30 22:20:00,83.749,83.749,83.712,83.732,1609999990.0
2006-03-30 22:25:00,83.734,83.78,83.703,83.78,1568699995.0
2006-03-30 22:30:00,83.779,83.822,83.745,83.808,2428399998.0
2006-03-30 22:35:00,83.807,83.822,83.766,83.767,1176399998.0
2006-03-30 22:40:00,83.761,83.816,83.746,83.813,1489000004.0
2006-03-30 22:45:00,83.8,83.846,83.787,83.827,1878899992.0
2006-03-30 22:50:00,83.827,83.853,83.791,83.83,1584099997.0
2006-03-30 22:55:00,83.808,83.845,83.717,83.781,1463299998.0
2006-03-30 23:00:00,83.813,83.827,83.74,83.78,1116699994.0
2006-03-30 23:05:00,83.766,83.807,83.758,83.761,964900005.0
2006-03-30 23:10:00,83.782,83.826,83.774,83.801,1015099993.0
2006-03-30 23:15:00,83.804,83.828,83.793,83.828,1151099990.0
2006-03-30 23:20:00,83.83,83.835,83.788,83.835,1112199998.0
2006-03-30 23:25:00,83.813,83.87,83.813,83.853,607000002.0
2006-03-30 23:30:00,83.855,83.889,83.819,83.842,868500002.0
2006-03-30 23:35:00,83.848,83.864,83.761,83.812,837299996.0
2006-03-30 23:40:00,83.833,83.87,83.817,83.829,1056799998.0
2006-03-30 23:45:00,83.834,83.862,83.807,83.822,991700001.0
2006-03-30 23:50:00,83.793,83.83,83.75,83.802,729299999.0
2006-03-30 23:55:00,83.79,83.804,83.739,83.757,792799993.0
2006-03-31 00:00:00,83.787,83.79,83.756,83.787,794299995.0
2006-03-31 00:05:00,83.893,83.951,83.872,83.899,1055699999.0
2006-03-31 00:10:00,83.882,83.913,83.833,83.841,991999992.0
2006-03-31 00:15:00,83.836,83.903,83.833,83.895,1072999993.0
2006-03-31 00:20:00,83.862,83.908,83.794,83.857,995700002.0
2006-03-31 00:25:00,83.897,83.923,83.828,83.923,861999994.0
2006-03-31 00:30:00,83.88,83.902,83.847,83.875,848999995.0
2006-03-31 00:35:00,83.866,83.905,83.831,83.869,981100006.0
2006-03-31 00:40:00,83.864,83.905,83.853,83.885,998700003.0
2006-03-31 00:45:00,83.874,83.9,83.858,83.865,677700002.0
2006-03-31 00:50:00,83.879,83.885,83.815,83.839,893700001.0
2006-03-31 00:55:00,83.84,83.85,83.816,83.82,824800005.0
2006-03-31 01:00:00,83.835,83.846,83.795,83.811,775299999.0
2006-03-31 01:05:00,83.809,83.851,83.285,83.783,810599995.0
2006-03-31 01:10:00,83.682,83.862,83.267,83.719,930199998.0
2006-03-31 01:15:00,83.777,83.836,83.4,83.827,858799998.0
2006-03-31 01:20:00,83.823,83.866,83.323,83.858,919600001.0
2006-03-31 01:25:00,83.863,83.871,83.256,83.727,891200002.0
2006-03-31 01:30:00,83.581,83.954,83.316,83.842,924499995.0
2006-03-31 01:35:00,83.941,83.941,83.378,83.668,800400001.0
2006-03-31 01:40:00,83.917,83.939,83.213,83.869,1001800005.0
2006-03-31 01:45:00,83.93,83.931,83.865,83.878,976300005.0
2006-03-31 01:50:00,83.863,83.904,83.832,83.832,949299996.0
2006-03-31 01:55:00,83.848,83.848,83.722,83.763,1051699990.0
2006-03-31 02:00:00,83.787,83.863,83.766,83.823,984899996.0
2006-03-31 02:05:00,83.829,83.875,83.818,83.85,968199998.0
2006-03-31 02:10:00,83.855,83.946,83.84,83.92,1064599988.0
2006-03-31 02:15:00,83.923,83.95,83.808,83.858,1037800003.0
2006-03-31 02:20:00,83.846,83.908,83.838,83.896,1024399998.0
2006-03-31 02:25:00,83.886,83.94,83.848,83.91,979400001.0
2006-03-31 02:30:00,84.0,84.08,83.932,83.977,906200006.0
2006-03-31 02:35:00,83.974,84.061,83.961,84.011,976599997.0
2006-03-31 02:40:00,84.03,84.081,83.969,84.03,888799995.0
2006-03-31 02:45:00,84.041,84.055,84.002,84.021,874500002.0
2006-03-31 02:50:00,84.017,84.048,83.978,84.001,1043800003.0
2006-03-31 02:55:00,83.979,84.01,83.944,83.976,1080199998.0
2006-03-31 03:00:00,83.987,84.073,83.962,84.073,733000002.0
2006-03-31 03:05:00,84.054,84.073,83.942,83.974,1052100002.0
2006-03-31 03:10:00,83.975,84.049,83.915,84.046,1171199998.0
2006-03-31 03:15:00,84.04,84.097,84.034,84.067,1016800007.0
2006-03-31 03:20:00,84.076,84.088,84.042,84.061,937699994.0
2006-03-31 03:25:00,84.068,84.135,84.048,84.07,1015799998.0
2006-03-31 03:30:00,84.068,84.115,84.063,84.115,1020900011.0
2006-03-31 03:35:00,84.1,84.126,84.057,84.094,1082000006.0
2006-03-31 03:40:00,84.1,84.132,84.059,84.108,1037600000.0
2006-03-31 03:45:00,84.104,84.114,84.051,84.114,799699994.0
2006-03-31 03:50:00,84.104,84.129,84.077,84.108,830399994.0
2006-03-31 03:55:00,84.12,84.165,84.087,84.13,1042900002.0
2006-03-31 04:00:00,84.123,84.16,84.079,84.131,690500006.0
2006-03-31 04:05:00,84.132,84.146,84.084,84.091,1033199993.0
2006-03-31 04:10:00,84.114,84.127,84.077,84.101,1054300002.0
2006-03-31 04:15:00,84.079,84.118,84.066,84.095,1123100005.0
2006-03-31 04:20:00,84.093,84.1,84.027,84.063,665100003.0
2006-03-31 04:25:00,84.056,84.07,84.03,84.03,889999998.0
2006-03-31 04:30:00,84.053,84.058,84.016,84.03,1029699995.0
2006-03-31 04:35:00,84.024,84.051,84.004,84.022,644900001.0
2006-03-31 04:40:00,84.036,84.058,84.004,84.045,967400002.0
2006-03-31 04:45:00,84.055,84.082,84.03,84.067,1026799987.0
2006-03-31 04:50:00,84.044,84.067,84.025,84.042,1149799994.0
2006-03-31 04:55:00,84.033,84.068,84.022,84.045,974400005.0
2006-03-31 05:00:00,84.04,84.065,84.014,84.038,821299992.0
2006-03-31 05:05:00,84.043,84.087,84.029,84.073,988200002.0
2006-03-31 05:10:00,84.073,84.097,84.031,84.086,769299999.0
2006-03-31 05:15:00,84.074,84.116,84.061,84.079,1135099998.0
2006-03-31 05:20:00,84.077,84.107,84.06,84.09,1176899995.0
2006-03-31 05:25:00,84.076,84.1,84.06,84.08,922499988.0
2006-03-31 05:30:00,84.097,84.099,84.051,84.08,890600001.0
2006-03-31 05:35:00,84.075,84.08,84.04,84.044,988600004.0
2006-03-31 05:40:00,84.066,84.077,84.03,84.05,729699996.0
2006-03-31 05:45:00,84.055,84.087,84.038,84.04,878299995.0
2006-03-31 05:50:00,84.073,84.093,84.043,84.065,980099994.0
2006-03-31 05:55:00,84.062,84.074,84.041,84.065,784299999.0
2006-03-31 06:00:00,84.045,84.085,84.025,84.065,859899999.0
2006-03-31 06:05:00,84.073,84.073,84.03,84.064,884100002.0
2006-03-31 06:10:00,84.062,84.08,84.006,84.032,922099987.0
2006-03-31 06:15:00,84.042,84.084,84.03,84.08,995899992.0
2006-03-31 06:20:00,84.074,84.084,84.043,84.043,1158099997.0
2006-03-31 06:25:00,84.054,84.083,84.023,84.042,859099994.0
2006-03-31 06:30:00,84.048,84.086,84.042,84.052,890499995.0
2006-03-31 06:35:00,84.062,84.08,84.038,84.041,1033899992.0
2006-03-31 06:40:00,84.045,84.07,84.025,84.046,927900002.0
2006-03-31 06:45:00,84.037,84.09,84.036,84.055,990200002.0
2006-03-31 06:50:00,84.042,84.07,84.031,84.07,893800003.0
2006-03-31 06:55:00,84.044,84.06,83.988,84.001,846899999.0
2006-03-31 07:00:00,84.007,84.018,83.982,83.985,602899999.0
2006-03-31 07:05:00,83.99,84.03,83.973,83.994,924000016.0
2006-03-31 07:10:00,84.005,84.011,83.941,83.955,916400002.0
2006-03-31 07:15:00,83.942,83.96,83.89,83.93,995599994.0
2006-03-31 07:20:00,83.926,83.966,83.909,83.938,865999995.0
2006-03-31 07:25:00,83.929,83.975,83.928,83.934,1109399997.0
2006-03-31 07:30:00,83.934,83.979,83.932,83.951,1154299988.0
2006-03-31 07:35:00,83.948,83.976,83.931,83.966,1133699997.0
2006-03-31 07:40:00,83.948,83.981,83.935,83.948,984499999.0
2006-03-31 07:45:00,83.937,84.002,83.909,83.986,1097699991.0
2006-03-31 07:50:00,83.985,84.011,83.917,84.006,1024599999.0
2006-03-31 07:55:00,84.003,84.008,83.958,83.994,816800007.0
2006-03-31 08:00:00,84.012,84.087,83.982,84.075,893099994.0
2006-03-31 08:05:00,84.061,84.091,84.039,84.077,1117100000.0
2006-03-31 08:10:00,84.063,84.104,84.032,84.072,675300009.0
2006-03-31 08:15:00,84.09,84.091,84.047,84.069,846899993.0
2006-03-31 08:20:00,84.045,84.084,84.024,84.05,969100000.0
2006-03-31 08:25:00,84.054,84.063,83.935,83.972,946300000.0
2006-03-31 08:30:00,83.967,84.055,83.932,84.024,1019599997.0
2006-03-31 08:35:00,84.06,84.096,84.023,84.033,1008199992.0
2006-03-31 08:40:00,84.022,84.039,83.992,84.017,922199998.0
2006-03-31 08:45:00,84.014,84.017,83.947,84.017,918499997.0
2006-03-31 08:50:00,84.027,84.075,83.994,84.043,942799999.0
2006-03-31 08:55:00,84.051,84.08,84.038,84.055,881600000.0
2006-03-31 09:00:00,84.032,84.079,84.002,84.019,1096300003.0
2006-03-31 09:05:00,84.032,84.048,83.988,84.014,967899992.0
2006-03-31 09:10:00,84.012,84.058,83.985,84.05,738099993.0
2006-03-31 09:15:00,84.037,84.052,84.01,84.021,933500003.0
2006-03-31 09:20:00,84.042,84.077,84.025,84.068,801699998.0
2006-03-31 09:25:00,84.076,84.127,84.07,84.113,955700001.0
2006-03-31 09:30:00,84.115,84.161,84.09,84.16,724700004.0
2006-03-31 09:35:00,84.143,84.164,84.127,84.153,861900004.0
2006-03-31 09:40:00,84.151,84.203,84.139,84.203,1037799998.0
2006-03-31 09:45:00,84.206,84.234,84.164,84.183,937599996.0
2006-03-31 09:50:00,84.166,84.192,84.133,84.174,972499998.0
2006-03-31 09:55:00,84.18,84.212,84.165,84.212,1045900000.0
2006-03-31 10:00:00,84.21,84.235,84.189,84.204,845999998.0
2006-03-31 10:05:00,84.181,84.196,84.157,84.184,1292899994.0
2006-03-31 10:10:00,84.171,84.187,84.148,84.153,723399994.0
2006-03-31 10:15:00,84.153,84.158,84.1,84.123,1066399987.0
2006-03-31 10:20:00,84.129,84.146,84.019,84.04,805299995.0
2006-03-31 10:25:00,84.024,84.062,84.0,84.05,948299996.0
2006-03-31 10:30:00,84.034,84.068,84.026,84.027,832200002.0
2006-03-31 10:35:00,84.055,84.072,84.007,84.049,859899996.0
2006-03-31 10:40:00,84.035,84.065,84.016,84.053,1250799995.0
2006-03-31 10:45:00,84.051,84.051,83.902,83.95,992800001.0
2006-03-31 10:50:00,83.953,83.968,83.915,83.936,989999998.0
2006-03-31 10:55:00,83.943,83.977,83.923,83.966,982199993.0
2006-03-31 11:00:00,83.962,83.965,83.894,83.961,895200001.0
2006-03-31 11:05:00,83.96,83.966,83.75,83.767,868099995.0
2006-03-31 11:10:00,83.778,83.856,83.774,83.82,846299992.0
2006-03-31 11:15:00,83.828,83.847,83.762,83.772,923499993.0
2006-03-31 11:20:00,83.786,83.81,83.754,83.783,790799997.0
2006-03-31 11:25:00,83.81,83.832,83.78,83.83,1054799996.0
2006-03-31 11:30:00,83.81,83.842,83.78,83.813,924300003.0
2006-03-31 11:35:00,83.835,83.848,83.799,83.832,1108799999.0
2006-03-31 11:40:00,83.785,83.841,83.785,83.832,863699996.0
2006-03-31 11:45:00,83.816,83.87,83.794,83.861,1011499996.0
2006-03-31 11:50:00,83.842,83.859,83.801,83.827,1175399992.0
2006-03-31 11:55:00,83.846,83.871,83.821,83.858,985499999.0
2006-03-31 12:00:00,83.855,83.927,83.816,83.816,1016299996.0
2006-03-31 12:05:00,83.823,83.862,83.779,83.847,1112000000.0
2006-03-31 12:10:00,83.838,83.866,83.821,83.854,954899996.0
2006-03-31 12:15:00,83.851,83.897,83.849,83.86,905200000.0
2006-03-31 12:20:00,83.833,83.869,83.822,83.858,1120299999.0
2006-03-31 12:25:00,83.867,83.892,83.834,83.84,1058800000.0
2006-03-31 12:30:00,83.823,83.856,83.79,83.805,1184499991.0
2006-03-31 12:35:00,83.829,83.876,83.818,83.855,1006199990.0
2006-03-31 12:40:00,83.865,83.911,83.843,83.9,954599991.0
2006-03-31 12:45:00,83.912,83.918,83.84,83.903,886899997.0
2006-03-31 12:50:00,83.882,83.918,83.88,83.892,1018100000.0
2006-03-31 12:55:00,83.901,83.93,83.87,83.89,706699998.0
2006-03-31 13:00:00,83.869,83.897,83.836,83.858,708500001.0
2006-03-31 13:05:00,83.842,83.875,83.81,83.828,994500005.0
2006-03-31 13:10:00,83.83,83.847,83.806,83.821,975099993.0
2006-03-31 13:15:00,83.818,83.856,83.81,83.828,821199999.0
2006-03-31 13:20:00,83.824,83.84,83.79,83.819,986600003.0
2006-03-31 13:25:00,83.817,83.842,83.802,83.826,928500002.0
2006-03-31 13:30:00,83.815,83.865,83.807,83.863,939299995.0
2006-03-31 13:35:00,83.865,83.868,83.795,83.805,1078700008.0
2006-03-31 13:40:00,83.81,83.856,83.797,83.83,1045700001.0
2006-03-31 13:45:00,83.826,83.839,83.787,83.798,1070599999.0
2006-03-31 13:50:00,83.804,83.836,83.786,83.81,885300007.0
2006-03-31 13:55:00,83.834,83.839,83.794,83.828,1074899999.0
2006-03-31 14:00:00,83.832,83.832,83.747,83.755,958599997.0
2006-03-31 14:05:00,83.738,83.771,83.712,83.758,950799999.0
2006-03-31 14:10:00,83.739,83.769,83.706,83.748,966799998.0
2006-03-31 14:15:00,83.75,83.819,83.741,83.796,1294499997.0
2006-03-31 14:20:00,83.825,83.85,83.811,83.813,1020100000.0
2006-03-31 14:25:00,83.82,83.911,83.799,83.899,830700004.0
2006-03-31 14:30:00,83.858,83.884,83.801,83.801,852500000.0
2006-03-31 14:35:00,83.81,83.832,83.769,83.832,722300003.0
2006-03-31 14:40:00,83.852,83.863,83.785,83.822,935999998.0
2006-03-31 14:45:00,83.813,83.865,83.786,83.852,789200004.0
2006-03-31 14:50:00,83.859,83.898,83.844,83.858,946400004.0
2006-03-31 14:55:00,83.879,83.891,83.816,83.834,961799999.0
2006-03-31 15:00:00,83.826,83.877,83.81,83.81,990899990.0
2006-03-31 15:05:00,83.812,83.86,83.774,83.824,1144500002.0
2006-03-31 15:10:00,83.853,83.902,83.843,83.872,840299996.0
2006-03-31 15:15:00,83.887,83.936,83.879,83.902,952199996.0
2006-03-31 15:20:00,83.893,83.905,83.854,83.871,889099990.0
2006-03-31 15:25:00,83.896,83.967,83.877,83.953,1054200000.0
2006-03-31 15:30:00,83.955,83.982,83.884,83.92,707599999.0
2006-03-31 15:35:00,83.93,83.93,83.834,83.876,787900002.0
2006-03-31 15:40:00,83.854,83.898,83.827,83.878,1219099999.0
2006-03-31 15:45:00,83.899,83.976,83.894,83.935,976000002.0
2006-03-31 15:50:00,83.965,83.967,83.877,83.888,796499999.0
2006-03-31 15:55:00,83.899,83.952,83.884,83.924,925399998.0
2006-03-31 16:00:00,83.906,83.931,83.844,83.844,898999993.0
2006-03-31 16:05:00,83.848,83.921,83.818,83.912,1089600000.0
2006-03-31 16:10:00,83.901,83.979,83.885,83.936,859899999.0
2006-03-31 16:15:00,83.966,84.006,83.941,83.966,993100005.0
2006-03-31 16:20:00,83.978,83.999,83.899,83.899,1076399999.0
2006-03-31 16:25:00,83.9,83.915,83.806,83.806,1062299995.0
2006-03-31 16:30:00,83.793,83.874,83.792,83.821,1043399998.0
2006-03-31 16:35:00,83.83,83.907,83.819,83.888,1115899994.0
2006-03-31 16:40:00,83.883,83.931,83.877,83.915,1058300000.0
2006-03-31 16:45:00,83.913,83.968,83.888,83.933,1272799989.0
2006-03-31 16:50:00,83.922,83.951,83.848,83.855,930399991.0
2006-03-31 16:55:00,83.855,84.043,83.855,84.038,918899995.0
2006-03-31 17:00:00,84.027,84.139,84.011,84.13,1034099998.0
2006-03-31 17:05:00,84.129,84.162,84.073,84.087,698799998.0
2006-03-31 17:10:00,84.081,84.128,84.037,84.047,973999985.0
2006-03-31 17:15:00,84.045,84.121,84.005,84.121,1029299998.0
2006-03-31 17:20:00,84.128,84.152,84.074,84.139,1025499994.0
2006-03-31 17:25:00,84.114,84.179,84.109,84.12,993900000.0
2006-03-31 17:30:00,84.094,84.114,84.021,84.032,970199993.0
2006-03-31 17:35:00,84.026,84.035,83.975,84.016,917799990.0
2006-03-31 17:40:00,84.003,84.093,83.997,84.081,774299998.0
2006-03-31 17:45:00,84.046,84.077,84.007,84.043,874600000.0
2006-03-31 17:50:00,84.061,84.097,84.03,84.078,955300004.0
2006-03-31 17:55:00,84.067,84.151,84.064,84.15,1075999995.0
2006-03-31 18:00:00,84.113,84.197,84.104,84.162,7100999999.0
2006-03-31 18:05:00,84.168,84.21,84.13,84.155,8993699975.0
2006-03-31 18:10:00,84.136,84.167,84.113,84.135,7525700007.0
2006-03-31 18:15:00,84.149,84.2,84.076,84.106,6240999968.0
2006-03-31 18:20:00,84.109,84.17,84.085,84.111,7051299984.0
2006-03-31 18:25:00,84.13,84.16,84.051,84.053,7300099986.0
2006-03-31 18:30:00,84.048,84.12,84.028,84.067,7237599990.0
2006-03-31 18:35:00,84.07,84.081,84.026,84.065,5423599991.0
2006-03-31 18:40:00,84.074,84.16,84.036,84.124,4321500005.0
2006-03-31 18:45:00,84.144,84.144,84.022,84.085,3870099977.0
2006-03-31 18:50:00,84.085,84.18,84.081,84.146,4170399985.0
2006-03-31 18:55:00,84.147,84.177,84.127,84.146,3783999998.0
2006-03-31 19:00:00,84.131,84.205,84.128,84.162,2830199996.0
2006-03-31 19:05:00,84.144,84.158,84.098,84.108,3915999987.0
2006-03-31 19:10:00,84.126,84.191,84.104,84.159,2083100001.0
2006-03-31 19:15:00,84.156,84.194,84.133,84.145,2641199990.0
2006-03-31 19:20:00,84.141,84.151,84.072,84.133,3171699991.0
2006-03-31 19:25:00,84.126,84.166,84.12,84.142,4948000000.0
2006-03-31 19:30:00,84.148,84.15,84.11,84.145,3447600002.0
2006-03-31 19:35:00,84.149,84.162,84.116,84.137,3156599994.0
2006-03-31 19:40:00,84.155,84.177,84.123,84.167,3084099999.0
2006-03-31 19:45:00,84.152,84.193,84.13,84.162,2723699997.0
2006-03-31 19:50:00,84.162,84.204,84.149,84.165,2536200002.0
2006-03-31 19:55:00,84.166,84.198,84.151,84.192,2454900003.0
2006-03-31 20:00:00,84.196,84.217,84.143,84.196,2329599994.0
2006-03-31 20:05:00,84.206,84.245,84.171,84.229,3299899988.0
2006-03-31 20:10:00,84.225,84.253,84.171,84.19,4143899995.0
2006-03-31 20:15:00,84.195,84.208,84.17,84.178,2320499988.0
2006-03-31 20:20:00,84.19,84.218,84.163,84.183,3365000000.0
2006-03-31 20:25:00,84.184,84.196,84.139,84.181,4189199994.0
2006-03-31 20:30:00,84.17,84.213,84.16,84.18,4649199984.0
2006-03-31 20:35:00,84.185,84.21,84.144,84.183,3280099986.0
2006-03-31 20:40:00,84.203,84.213,84.173,84.202,4738499995.0
2006-03-31 20:45:00,84.212,84.218,84.178,84.212,4040999998.0
2006-03-31 20:50:00,84.222,84.235,84.188,84.208,3857999983.0
2006-03-31 20:55:00,84.205,84.226,84.18,84.215,4785899985.0
2006-03-31 21:00:00,84.214,84.225,84.129,84.15,3491799997.0
2006-03-31 21:05:00,84.119,84.194,84.119,84.165,3655699982.0
2006-03-31 21:10:00,84.148,84.217,84.125,84.175,2593400002.0
2006-03-31 21:15:00,84.153,84.19,84.143,84.161,4160299999.0
2006-03-31 21:20:00,84.165,84.204,84.152,84.173,4687499990.0
2006-03-31 21:25:00,84.189,84.248,84.167,84.235,2864399994.0
2006-03-31 21:30:00,84.23,84.249,84.197,84.2,1828699997.0
2006-03-31 21:35:00,84.215,84.224,84.16,84.201,2092799994.0
2006-03-31 21:40:00,84.193,84.22,84.171,84.205,2315099992.0
2006-03-31 21:45:00,84.201,84.253,84.192,84.216,2140700003.0
2006-03-31 21:50:00,84.21,84.228,84.167,84.21,1368200002.0
2006-03-31 21:55:00,84.223,84.31,84.205,84.287,1424499989.0
2006-03-31 22:00:00,84.313,84.317,84.256,84.266,2815799998.0
2006-03-31 22:05:00,84.261,84.304,84.24,84.273,1008799997.0
2006-03-31 22:10:00,84.3,84.311,84.257,84.289,1739199993.0
2006-03-31 22:15:00,84.293,84.295,84.212,84.243,1686199999.0
2006-03-31 22:20:00,84.245,84.252,84.129,84.161,1645100010.0
2006-03-31 22:25:00,84.163,84.178,84.131,84.15,1419099996.0
2006-03-31 22:30:00,84.166,84.166,84.11,84.127,2343899998.0
2006-03-31 22:35:00,84.137,84.17,84.118,84.14,1231699995.0
2006-03-31 22:40:00,84.16,84.183,84.13,84.174,1338000002.0
2006-03-31 22:45:00,84.17,84.215,84.153,84.171,1713799991.0
2006-03-31 22:50:00,84.188,84.218,84.157,84.203,1672300006.0
2006-03-31 22:55:00,84.206,84.23,84.125,84.19,1423500006.0
2006-03-31 23:00:00,84.228,84.243,84.18,84.217,1043100000.0
2006-03-31 23:05:00,84.203,84.246,84.192,84.217,921900000.0
2006-03-31 23:10:00,84.227,84.255,84.199,84.241,1095599999.0
2006-03-31 23:15:00,84.229,84.282,84.219,84.282,1065199989.0
2006-03-31 23:20:00,84.273,84.286,84.194,84.22,914999992.0
2006-03-31 23:25:00,84.22,84.253,84.174,84.245,717199997.0
2006-03-31 23:30:00,84.243,84.271,84.214,84.246,899200004.0
2006-03-31 23:35:00,84.248,84.289,84.212,84.242,944300003.0
2006-03-31 23:40:00,84.264,84.3,84.243,84.295,884899997.0
2006-03-31 23:45:00,84.294,84.323,84.277,84.292,859799993.0
2006-03-31 23:50:00,84.3,84.324,84.258,84.273,709899988.0
2006-03-31 23:55:00,84.292,84.313,84.274,84.281,1076000002.0
2006-04-02 23:00:00,84.306,84.341,84.208,84.294,1052099993.0
2006-04-02 23:05:00,84.302,84.349,84.235,84.276,1142099988.0
2006-04-02 23:10:00,84.307,84.326,84.272,84.282,1014199998.0
2006-04-02 23:15:00,84.27,84.318,84.256,84.282,1024799987.0
2006-04-02 23:20:00,84.302,84.324,84.242,84.293,1069500000.0
2006-04-02 23:25:00,84.277,84.318,84.241,84.289,947000005.0
2006-04-02 23:30:00,84.266,84.303,84.196,84.231,981999995.0
2006-04-02 23:35:00,84.226,84.279,84.183,84.268,915300002.0
2006-04-02 23:40:00,84.234,84.315,84.234,84.262,1132300006.0
2006-04-02 23:45:00,84.266,84.28,84.216,84.237,1070899999.0
2006-04-02 23:50:00,84.239,84.28,84.165,84.214,863099991.0
2006-04-02 23:55:00,84.215,84.215,84.174,84.179,1011400001.0
2006-04-03 00:00:00,84.196,84.216,84.174,84.193,879899997.0
2006-04-03 00:05:00,84.204,84.204,84.122,84.139,1041899989.0
2006-04-03 00:10:00,84.145,84.18,84.128,84.153,901699989.0
2006-04-03 00:15:00,84.141,84.164,84.125,84.139,886900005.0
2006-04-03 00:20:00,84.135,84.163,84.13,84.13,1089799999.0
2006-04-03 00:25:00,84.134,84.158,84.121,84.15,723499999.0
2006-04-03 00:30:00,84.147,84.159,84.112,84.119,905499998.0
2006-04-03 00:35:00,84.129,84.129,84.09,84.103,909899997.0
2006-04-03 00:40:00,84.109,84.135,84.042,84.082,974499996.0
2006-04-03 00:45:00,84.088,84.117,84.078,84.097,722599998.0
2006-04-03 00:50:00,84.12,84.148,84.103,84.12,690499993.0
2006-04-03 00:55:00,84.135,84.153,84.111,84.111,900799991.0
2006-04-03 01:00:00,84.111,84.146,84.094,84.132,934900001.0
2006-04-03 01:05:00,84.14,84.164,84.059,84.079,865399996.0
2006-04-03 01:10:00,84.079,84.085,84.028,84.045,975299998.0
2006-04-03 01:15:00,84.057,84.064,83.993,84.029,772499998.0
2006-04-03 01:20:00,84.02,84.024,83.951,83.971,1073299995.0
2006-04-03 01:25:00,83.96,83.98,83.93,83.954,1010699998.0
2006-04-03 01:30:00,83.955,83.967,83.903,83.949,1140099997.0
2006-04-03 01:35:00,83.973,84.006,83.962,83.963,821199998.0
2006-04-03 01:40:00,83.967,84.007,83.94,83.962,827600000.0
2006-04-03 01:45:00,83.941,83.965,83.917,83.922,1237100001.0
2006-04-03 01:50:00,83.963,84.183,83.963,84.09,910500008.0
2006-04-03 01:55:00,84.099,84.185,84.063,84.167,1023599996.0
2006-04-03 02:00:00,84.171,84.185,84.001,84.039,1004200000.0
2006-04-03 02:05:00,84.052,84.128,84.027,84.103,959499998.0
2006-04-03 02:10:00,84.107,84.207,84.049,84.189,835799996.0
2006-04-03 02:15:00,84.21,84.276,84.169,84.242,1121299999.0
2006-04-03 02:20:00,84.291,84.422,84.29,84.422,900400001.0
2006-04-03 02:25:00,84.39,84.542,84.388,84.515,1083499995.0
2006-04-03 02:30:00,84.588,84.699,84.568,84.618,821599997.0
2006-04-03 02:35:00,84.569,84.625,84.526,84.577,802299999.0
2006-04-03 02:40:00,84.581,84.591,84.485,84.485,887900003.0
2006-04-03 02:45:00,84.482,84.541,84.482,84.519,840399997.0
2006-04-03 02:50:00,84.513,84.546,84.491,84.52,892900003.0
2006-04-03 02:55:00,84.503,84.616,84.495,84.5,1184599997.0
2006-04-03 03:00:00,84.468,84.516,84.391,84.404,890099998.0
2006-04-03 03:05:00,84.42,84.539,84.409,84.522,1096999997.0
2006-04-03 03:10:00,84.505,84.526,84.447,84.46,1143499992.0
2006-04-03 03:15:00,84.463,84.507,84.454,84.493,839600002.0
2006-04-03 03:20:00,84.506,84.541,84.464,84.464,918400007.0
2006-04-03 03:25:00,84.474,84.497,84.427,84.434,1113900002.0
2006-04-03 03:30:00,84.455,84.706,84.445,84.663,841600001.0
2006-04-03 03:35:00,84.655,84.683,84.607,84.633,1011999999.0
2006-04-03 03:40:00,84.64,84.671,84.597,84.671,1100899993.0
2006-04-03 03:45:00,84.668,84.726,84.629,84.711,824700000.0
2006-04-03 03:50:00,84.703,84.716,84.614,84.663,942799995.0
2006-04-03 03:55:00,84.639,84.658,84.524,84.562,939999995.0
2006-04-03 04:00:00,84.545,84.598,84.515,84.596,833199992.0
2006-04-03 04:05:00,84.596,84.642,84.589,84.632,936600001.0
2006-04-03 04:10:00,84.64,84.64,84.557,84.569,759399996.0
2006-04-03 04:15:00,84.577,84.634,84.577,84.603,1008500001.0
2006-04-03 04:20:00,84.612,84.65,84.596,84.63,743300007.0
2006-04-03 04:25:00,84.633,84.652,84.597,84.618,895099995.0
2006-04-03 04:30:00,84.609,84.668,84.601,84.634,1079699994.0
2006-04-03 04:35:00,84.661,84.679,84.624,84.659,754999996.0
2006-04-03 04:40:00,84.638,84.688,84.634,84.688,1066899994.0
2006-04-03 04:45:00,84.674,84.702,84.642,84.663,824399993.0
2006-04-03 04:50:00,84.664,84.685,84.631,84.653,1080099998.0
2006-04-03 04:55:00,84.662,84.671,84.637,84.641,770899999.0
2006-04-03 05:00:00,84.652,84.687,84.636,84.684,978299984.0
2006-04-03 05:05:00,84.689,84.701,84.63,84.662,1172200000.0
2006-04-03 05:10:00,84.628,84.656,84.596,84.635,824699997.0
2006-04-03 05:15:00,84.635,84.663,84.612,84.63,969600006.0
2006-04-03 05:20:00,84.628,84.649,84.595,84.63,955300007.0
2006-04-03 05:25:00,84.603,84.644,84.596,84.625,939500000.0
2006-04-03 05:30:00,84.623,84.647,84.601,84.63,1010200001.0
2006-04-03 05:35:00,84.626,84.646,84.602,84.642,1014599998.0
2006-04-03 05:40:00,84.631,84.661,84.593,84.64,843399999.0
2006-04-03 05:45:00,84.642,84.675,84.627,84.65,797299996.0
2006-04-03 05:50:00,84.643,84.665,84.609,84.633,1101700004.0
2006-04-03 05:55:00,84.623,84.648,84.61,84.621,743599991.0
2006-04-03 06:00:00,84.608,84.64,84.59,84.613,998399996.0
2006-04-03 06:05:00,84.618,84.681,84.607,84.656,820799994.0
2006-04-03 06:10:00,84.669,84.676,84.643,84.647,1011600000.0
2006-04-03 06:15:00,84.677,84.683,84.635,84.663,820299992.0
2006-04-03 06:20:00,84.676,84.708,84.648,84.685,955499999.0
2006-04-03 06:25:00,84.73,84.812,84.711,84.761,813399999.0
2006-04-03 06:30:00,84.748,84.817,84.726,84.785,766000001.0
2006-04-03 06:35:00,84.785,84.838,84.767,84.819,755999999.0
2006-04-03 06:40:00,84.857,84.883,84.819,84.842,1136899997.0
2006-04-03 06:45:00,84.81,84.839,84.767,84.777,871999998.0
2006-04-03 06:50:00,84.77,84.795,84.747,84.769,1086699992.0
2006-04-03 06:55:00,84.47,84.777,84.039,84.702,888099995.0
2006-04-03 07:00:00,84.719,84.729,84.646,84.666,947400007.0
2006-04-03 07:05:00,84.69,84.695,83.997,84.606,802800000.0
2006-04-03 07:10:00,84.613,84.702,84.59,84.702,828200001.0
2006-04-03 07:15:00,84.69,84.704,84.618,84.624,1334000007.0
2006-04-03 07:20:00,84.618,84.659,84.605,84.645,785999998.0
2006-04-03 07:25:00,84.656,84.685,84.622,84.638,1068799995.0
2006-04-03 07:30:00,84.618,84.689,84.617,84.689,932900002.0
2006-04-03 07:35:00,84.675,84.732,84.672,84.732,1022799993.0
2006-04-03 07:40:00,84.732,84.736,84.686,84.694,782599999.0
2006-04-03 07:45:00,84.67,84.703,84.646,84.66,992699991.0
2006-04-03 07:50:00,84.661,84.693,84.625,84.663,819800002.0
2006-04-03 07:55:00,84.659,84.7,84.004,84.685,899899999.0
2006-04-03 08:00:00,84.708,84.708,84.662,84.683,760599996.0
2006-04-03 08:05:00,84.703,84.737,84.665,84.694,919099999.0
2006-04-03 08:10:00,84.683,84.795,84.653,84.772,726499999.0
2006-04-03 08:15:00,84.798,84.814,84.741,84.741,978000003.0
2006-04-03 08:20:00,84.751,84.763,84.684,84.75,904700004.0
2006-04-03 08:25:00,84.724,84.773,84.699,84.731,960300001.0
2006-04-03 08:30:00,84.734,84.744,84.704,84.711,1029999996.0
2006-04-03 08:35:00,84.727,84.778,84.727,84.742,1025299996.0
2006-04-03 08:40:00,84.756,84.772,83.863,84.728,1125499995.0
2006-04-03 08:45:00,84.746,84.771,83.809,84.701,1039199998.0
2006-04-03 08:50:00,84.298,84.686,83.921,84.641,1035899998.0
2006-04-03 08:55:00,84.636,84.668,84.589,84.595,875100001.0
2006-04-03 09:00:00,84.603,84.682,84.585,84.661,838799992.0
2006-04-03 09:05:00,84.674,84.694,84.624,84.673,689799997.0
2006-04-03 09:10:00,84.634,84.689,84.599,84.687,710399998.0
2006-04-03 09:15:00,84.674,84.695,84.647,84.667,837899999.0
2006-04-03 09:20:00,84.702,84.706,84.62,84.655,769199999.0
2006-04-03 09:25:00,84.65,84.698,84.636,84.654,968500004.0
2006-04-03 09:30:00,84.658,84.756,84.646,84.733,849499990.0
2006-04-03 09:35:00,84.73,84.747,84.679,84.708,823599999.0
2006-04-03 09:40:00,84.689,84.727,84.673,84.7,809799999.0
2006-04-03 09:45:00,84.725,84.746,84.699,84.71,1100800003.0
2006-04-03 09:50:00,84.71,84.764,84.702,84.741,1069200006.0
2006-04-03 09:55:00,84.721,84.779,84.708,84.763,1138499987.0
2006-04-03 10:00:00,84.754,84.826,84.752,84.797,822799999.0
2006-04-03 10:05:00,84.798,84.833,84.762,84.762,1170399994.0
2006-04-03 10:10:00,84.758,84.787,84.72,84.768,765399997.0
2006-04-03 10:15:00,84.764,84.781,84.715,84.755,832799995.0
2006-04-03 10:20:00,84.774,84.789,84.739,84.739,911899995.0
2006-04-03 10:25:00,84.761,84.834,84.749,84.814,889400001.0
2006-04-03 10:30:00,84.824,84.849,84.79,84.797,826899995.0
2006-04-03 10:35:00,84.826,84.826,84.783,84.79,1157299995.0
2006-04-03 10:40:00,84.808,84.815,84.76,84.789,1117600007.0
2006-04-03 10:45:00,84.778,84.802,84.757,84.77,1186899991.0
2006-04-03 10:50:00,84.775,84.822,84.73,84.822,1146900003.0
2006-04-03 10:55:00,84.819,84.864,84.804,84.831,1014199997.0
2006-04-03 11:00:00,84.833,84.879,84.798,84.853,891300002.0
2006-04-03 11:05:00,84.854,84.943,84.854,84.943,1045099998.0
2006-04-03 11:10:00,84.947,84.959,84.915,84.923,962199999.0
2006-04-03 11:15:00,84.919,84.938,84.886,84.886,977100005.0
2006-04-03 11:20:00,84.908,84.955,84.897,84.939,680099998.0
2006-04-03 11:25:00,84.962,84.976,84.925,84.949,841300001.0
2006-04-03 11:30:00,84.953,84.967,84.927,84.951,941099997.0
2006-04-03 11:35:00,84.953,84.996,84.941,84.985,1170300000.0
2006-04-03 11:40:00,84.973,84.996,84.934,84.945,1119000003.0
2006-04-03 11:45:00,84.945,84.96,84.915,84.952,1080799998.0
2006-04-03 11:50:00,84.944,84.97,84.88,84.896,1127099995.0
2006-04-03 11:55:00,84.896,84.901,84.754,84.772,885299999.0
2006-04-03 12:00:00,84.752,84.785,84.728,84.73,913200002.0
2006-04-03 12:05:00,84.751,84.81,84.741,84.785,1105499995.0
2006-04-03 12:10:00,84.778,84.812,84.719,84.736,846700002.0
2006-04-03 12:15:00,84.75,84.76,84.705,84.732,937700007.0
2006-04-03 12:20:00,84.718,84.769,84.702,84.76,900299996.0
2006-04-03 12:25:00,84.763,84.809,84.742,84.793,949599997.0
2006-04-03 12:30:00,84.791,84.807,84.766,84.766,1124999995.0
2006-04-03 12:35:00,84.792,84.823,84.777,84.808,1129899994.0
2006-04-03 12:40:00,84.804,84.832,84.786,84.787,1046199995.0
2006-04-03 12:45:00,84.803,84.967,84.799,84.952,1125399997.0
2006-04-03 12:50:00,84.963,84.979,84.915,84.946,999899994.0
2006-04-03 12:55:00,84.962,84.967,84.861,84.89,721799997.0
2006-04-03 13:00:00,84.862,84.88,84.823,84.852,987299994.0
2006-04-03 13:05:00,84.843,84.863,84.799,84.814,923899998.0
2006-04-03 13:10:00,84.834,84.867,84.807,84.854,762799997.0
2006-04-03 13:15:00,84.857,84.893,84.836,84.857,991299997.0
2006-04-03 13:20:00,84.863,84.884,84.8,84.868,1027799994.0
2006-04-03 13:25:00,84.846,84.868,84.83,84.865,939799993.0
2006-04-03 13:30:00,84.863,84.875,84.824,84.854,929599993.0
2006-04-03 13:35:00,84.875,84.925,84.85,84.903,1032800003.0
2006-04-03 13:40:00,84.914,84.924,84.874,84.916,885000000.0
2006-04-03 13:45:00,84.91,84.917,84.864,84.894,1138199995.0
2006-04-03 13:50:00,84.886,84.919,84.849,84.892,867699995.0
2006-04-03 13:55:00,84.917,84.949,84.899,84.929,1020100001.0
2006-04-03 14:00:00,84.952,84.952,84.883,84.891,773200001.0
2006-04-03 14:05:00,84.873,84.894,84.848,84.848,979099993.0
2006-04-03 14:10:00,84.857,84.857,84.785,84.794,1009399999.0
2006-04-03 14:15:00,84.815,84.821,84.741,84.759,1050899997.0
2006-04-03 14:20:00,84.783,84.787,84.723,84.757,684800001.0
2006-04-03 14:25:00,84.757,84.82,84.724,84.774,947999996.0
2006-04-03 14:30:00,84.784,84.799,84.745,84.77,1022699996.0
2006-04-03 14:35:00,84.753,84.802,84.746,84.784,949099995.0
2006-04-03 14:40:00,84.771,84.813,84.741,84.787,977100000.0
2006-04-03 14:45:00,84.787,84.794,84.743,84.749,966199997.0
2006-04-03 14:50:00,84.753,84.768,84.733,84.74,816299999.0
2006-04-03 14:55:00,84.749,84.793,84.713,84.738,867000002.0
2006-04-03 15:00:00,84.699,84.725,84.677,84.718,833400004.0
2006-04-03 15:05:00,84.713,84.761,84.701,84.713,1188299992.0
2006-04-03 15:10:00,84.724,84.758,84.688,84.702,857899996.0
2006-04-03 15:15:00,84.695,84.718,84.652,84.678,809499996.0
2006-04-03 15:20:00,84.669,84.699,84.619,84.619,894400001.0
2006-04-03 15:25:00,84.637,84.637,84.599,84.623,808699996.0
2006-04-03 15:30:00,84.619,84.63,84.584,84.608,778399994.0
2006-04-03 15:35:00,84.598,84.651,84.591,84.643,879400001.0
2006-04-03 15:40:00,84.622,84.642,84.522,84.559,1014199990.0
2006-04-03 15:45:00,84.595,84.608,84.556,84.571,1143599998.0
2006-04-03 15:50:00,84.592,84.597,84.521,84.551,1041900003.0
2006-04-03 15:55:00,84.541,84.551,84.488,84.512,1139499995.0
2006-04-03 16:00:00,84.515,84.525,84.419,84.469,986700001.0
2006-04-03 16:05:00,84.499,84.56,84.46,84.539,1301500004.0
2006-04-03 16:10:00,84.571,84.585,84.493,84.534,841299991.0
2006-04-03 16:15:00,84.52,84.546,84.482,84.509,1173299996.0
2006-04-03 16:20:00,84.523,84.593,84.514,84.586,1113499998.0
2006-04-03 16:25:00,84.577,84.604,84.536,84.552,970699998.0
2006-04-03 16:30:00,84.571,84.582,84.54,84.575,1052200001.0
2006-04-03 16:35:00,84.58,84.617,84.569,84.597,923399990.0
2006-04-03 16:40:00,84.601,84.615,84.509,84.566,883199988.0
2006-04-03 16:45:00,84.554,84.584,84.532,84.564,915099998.0
2006-04-03 16:50:00,84.573,84.611,84.55,84.566,828499997.0
2006-04-03 16:55:00,84.561,84.636,84.528,84.636,960199999.0
2006-04-03 17:00:00,84.656,84.669,84.602,84.628,1051899997.0
2006-04-03 17:05:00,84.649,84.673,84.581,84.581,891899999.0
2006-04-03 17:10:00,84.602,84.644,84.601,84.619,914199989.0
2006-04-03 17:15:00,84.619,84.619,84.528,84.543,886499999.0
2006-04-03 17:20:00,84.52,84.561,84.496,84.519,939100002.0
2006-04-03 17:25:00,84.513,84.577,84.497,84.525,1146399996.0
2006-04-03 17:30:00,84.547,84.608,84.533,84.561,862999999.0
2006-04-03 17:35:00,84.564,84.641,84.547,84.556,786300001.0
2006-04-03 17:40:00,84.578,84.589,84.535,84.581,1042099991.0
2006-04-03 17:45:00,84.569,84.604,84.537,84.599,806500001.0
2006-04-03 17:50:00,84.589,84.619,84.534,84.538,1012400000.0
2006-04-03 17:55:00,84.525,84.546,84.492,84.52,904200002.0
2006-04-03 18:00:00,84.479,84.56,84.479,84.513,7272299947.0
2006-04-03 18:05:00,84.503,84.57,84.495,84.527,8903599998.0
2006-04-03 18:10:00,84.527,84.573,84.497,84.533,7007499975.0
2006-04-03 18:15:00,84.512,84.582,84.504,84.564,7696599988.0
2006-04-03 18:20:00,84.577,84.63,84.508,84.517,7968299981.0
2006-04-03 18:25:00,84.495,84.518,84.453,84.518,7439199986.0
2006-04-03 18:30:00,84.511,84.511,84.449,84.47,7180900005.0
2006-04-03 18:35:00,84.492,84.55,84.467,84.524,5144299964.0
2006-04-03 18:40:00,84.546,84.615,84.535,84.59,4493999998.0
2006-04-03 18:45:00,84.581,84.608,84.551,84.563,3986899991.0
2006-04-03 18:50:00,84.576,84.576,84.519,84.535,4315999999.0
2006-04-03 18:55:00,84.525,84.543,84.49,84.517,4259000003.0
2006-04-03 19:00:00,84.51,84.513,84.409,84.425,2964299998.0
2006-04-03 19:05:00,84.436,84.438,84.376,84.409,3449099990.0
2006-04-03 19:10:00,84.393,84.416,84.34,84.357,1941400000.0
2006-04-03 19:15:00,84.34,84.438,84.336,84.424,2769099994.0
2006-04-03 19:20:00,84.444,84.473,84.392,84.438,3265100001.0
2006-04-03 19:25:00,84.438,84.463,84.417,84.433,4352599982.0
2006-04-03 19:30:00,84.433,84.433,84.308,84.336,3800199990.0
2006-04-03 19:35:00,84.356,84.378,84.298,84.302,3375500002.0
2006-04-03 19:40:00,84.307,84.326,84.261,84.261,2962899984.0
2006-04-03 19:45:00,84.28,84.324,84.248,84.287,2517300000.0
2006-04-03 19:50:00,84.295,84.335,84.276,84.28,2824199981.0
2006-04-03 19:55:00,84.279,84.306,84.243,84.271,2705899991.0
2006-04-03 20:00:00,84.275,84.275,84.127,84.161,1892699995.0
2006-04-03 20:05:00,84.14,84.2,84.116,84.19,3104999999.0
2006-04-03 20:10:00,84.182,84.231,84.145,84.177,4254000003.0
2006-04-03 20:15:00,84.16,84.209,84.143,84.205,2356999992.0
2006-04-03 20:20:00,84.186,84.227,84.174,84.2,2985500008.0
2006-04-03 20:25:00,84.213,84.215,84.165,84.198,4181599994.0
2006-04-03 20:30:00,84.185,84.238,84.168,84.228,5106799985.0
2006-04-03 20:35:00,84.223,84.249,84.182,84.209,3182400003.0
2006-04-03 20:40:00,84.22,84.25,84.202,84.227,5068599977.0
2006-04-03 20:45:00,84.238,84.265,84.214,84.229,3653799997.0
2006-04-03 20:50:00,84.23,84.238,84.172,84.19,3653799996.0
2006-04-03 20:55:00,84.187,84.198,84.135,84.149,4996699988.0
2006-04-03 21:00:00,84.156,84.186,84.052,84.052,4052899983.0
2006-04-03 21:05:00,84.068,84.102,84.037,84.082,3501299994.0
2006-04-03 21:10:00,84.07,84.089,84.028,84.034,2701299994.0
2006-04-03 21:15:00,84.048,84.057,84.014,84.023,4203000001.0
2006-04-03 21:20:00,84.039,84.09,84.018,84.064,4509499996.0
2006-04-03 21:25:00,84.085,84.107,84.062,84.089,2977400001.0
2006-04-03 21:30:00,84.099,84.172,84.089,84.162,1774099998.0
2006-04-03 21:35:00,84.148,84.163,84.125,84.141,1982999996.0
2006-04-03 21:40:00,84.148,84.188,84.128,84.166,2301499996.0
2006-04-03 21:45:00,84.152,84.195,84.13,84.17,1739899990.0
2006-04-03 21:50:00,84.153,84.188,84.14,84.172,1449599994.0
2006-04-03 21:55:00,84.184,84.192,84.142,84.163,1085199997.0
2006-04-03 22:00:00,84.166,84.178,84.131,84.17,3378599985.0
2006-04-03 22:05:00,84.153,84.19,84.153,84.159,1038000007.0
2006-04-03 22:10:00,84.186,84.217,84.162,84.162,1893599998.0
2006-04-03 22:15:00,84.163,84.19,84.12,84.147,1690400005.0
2006-04-03 22:20:00,84.146,84.165,84.126,84.14,1825200003.0
2006-04-03 22:25:00,84.155,84.162,84.121,84.145,1602399996.0
2006-04-03 22:30:00,84.157,84.16,84.104,84.137,2199400000.0
2006-04-03 22:35:00,84.124,84.16,84.112,84.14,1169999990.0
2006-04-03 22:40:00,84.14,84.164,84.115,84.12,1557799985.0
2006-04-03 22:45:00,84.117,84.182,84.095,84.182,1599200001.0
2006-04-03 22:50:00,84.187,84.201,84.122,84.155,1497299995.0
2006-04-03 22:55:00,84.158,84.19,84.08,84.15,1466399995.0
2006-04-03 23:00:00,84.183,84.212,84.134,84.196,1011999998.0
2006-04-03 23:05:00,84.167,84.208,84.138,84.155,966100003.0
2006-04-03 23:10:00,84.164,84.218,84.152,84.163,991499998.0
2006-04-03 23:15:00,84.191,84.209,84.155,84.188,910400001.0
2006-04-03 23:20:00,84.186,84.295,84.151,84.209,1092000004.0
2006-04-03 23:25:00,84.195,84.277,84.17,84.243,1075299997.0
2006-04-03 23:30:00,84.235,84.282,84.211,84.246,1025499992.0
2006-04-03 23:35:00,84.231,84.263,84.131,84.216,957599994.0
2006-04-03 23:40:00,84.221,84.247,84.196,84.21,1140600001.0
2006-04-03 23:45:00,84.206,84.24,84.205,84.235,838100002.0
2006-04-03 23:50:00,84.23,84.258,84.182,84.242,875699989.0
2006-04-03 23:55:00,84.248,84.26,84.222,84.229,1027300002.0
2006-04-04 00:00:00,84.246,84.27,84.209,84.219,1077599995.0
2006-04-04 00:05:00,84.202,84.22,84.132,84.169,999800003.0
2006-04-04 00:10:00,84.161,84.21,84.135,84.208,876999999.0
2006-04-04 00:15:00,84.22,84.244,84.196,84.2,1027700000.0
2006-04-04 00:20:00,84.199,84.248,84.195,84.225,906500003.0
2006-04-04 00:25:00,84.202,84.239,84.148,84.155,878800000.0
2006-04-04 00:30:00,84.158,84.173,84.113,84.145,1009199997.0
2006-04-04 00:35:00,84.15,84.185,84.13,84.179,1226999999.0
2006-04-04 00:40:00,84.165,84.193,84.113,84.138,831300000.0
2006-04-04 00:45:00,84.145,84.173,84.129,84.143,881299996.0
2006-04-04 00:50:00,84.156,84.169,84.085,84.115,1059999996.0
2006-04-04 00:55:00,84.091,84.119,84.063,84.098,993799994.0
2006-04-04 01:00:00,84.098,84.127,84.042,84.063,1140099998.0
2006-04-04 01:05:00,84.054,84.073,83.929,83.96,1090799996.0
2006-04-04 01:10:00,83.915,83.938,83.832,83.911,859699998.0
2006-04-04 01:15:00,83.917,83.954,83.798,83.849,932199999.0
2006-04-04 01:20:00,83.85,83.925,83.833,83.899,1008000001.0
2006-04-04 01:25:00,83.916,83.936,83.84,83.84,1016799997.0
2006-04-04 01:30:00,83.853,83.913,83.827,83.883,1027999996.0
2006-04-04 01:35:00,83.886,84.007,83.882,83.994,940399996.0
2006-04-04 01:40:00,84.012,84.072,84.002,84.043,1192100010.0
2006-04-04 01:45:00,84.058,84.077,84.022,84.057,1135899992.0
2006-04-04 01:50:00,84.055,84.152,84.033,84.14,1104499998.0
2006-04-04 01:55:00,84.134,84.22,84.134,84.22,959799995.0
2006-04-04 02:00:00,84.222,84.25,84.148,84.171,800000002.0
2006-04-04 02:05:00,84.175,84.205,84.151,84.176,1111800001.0
2006-04-04 02:10:00,84.166,84.21,84.162,84.203,908500004.0
2006-04-04 02:15:00,84.18,84.195,84.138,84.173,1104100001.0
2006-04-04 02:20:00,84.194,84.197,84.07,84.097,881300000.0
2006-04-04 02:25:00,84.096,84.176,84.094,84.152,1076399996.0
2006-04-04 02:30:00,84.159,84.171,84.103,84.129,992900005.0
2006-04-04 02:35:00,84.121,84.121,84.029,84.039,941299996.0
2006-04-04 02:40:00,84.071,84.071,84.009,84.052,1069600006.0
2006-04-04 02:45:00,84.05,84.074,84.018,84.043,958699991.0
2006-04-04 02:50:00,84.039,84.134,84.036,84.134,951699996.0
2006-04-04 02:55:00,84.152,84.159,84.069,84.085,1029199999.0
2006-04-04 03:00:00,84.1,84.122,84.057,84.064,1063399997.0
2006-04-04 03:05:00,84.063,84.097,83.998,84.004,1117400000.0
2006-04-04 03:10:00,84.016,84.025,83.974,83.988,1018099999.0
2006-04-04 03:15:00,83.976,83.995,83.919,83.983,977799996.0
2006-04-04 03:20:00,83.993,84.033,83.966,83.966,916199998.0
2006-04-04 03:25:00,83.969,83.993,83.903,83.916,914999996.0
2006-04-04 03:30:00,83.932,83.947,83.787,83.835,903800003.0
2006-04-04 03:35:00,83.838,83.872,83.811,83.872,1002499993.0
2006-04-04 03:40:00,83.874,83.878,83.816,83.859,945800004.0
2006-04-04 03:45:00,83.887,83.906,83.824,83.84,1001299999.0
2006-04-04 03:50:00,83.848,83.906,83.814,83.877,944500000.0
2006-04-04 03:55:00,83.894,83.931,83.878,83.911,693099998.0
2006-04-04 04:00:00,83.927,83.947,83.817,83.862,867500002.0
2006-04-04 04:05:00,83.867,83.919,83.854,83.9,810099999.0
2006-04-04 04:10:00,83.896,83.957,83.894,83.919,931999993.0
2006-04-04 04:15:00,83.916,83.944,83.851,83.895,937399997.0
2006-04-04 04:20:00,83.901,83.931,83.879,83.901,506400002.0
2006-04-04 04:25:00,83.897,83.9,83.843,83.843,722400000.0
2006-04-04 04:30:00,83.86,83.89,83.835,83.877,1116499998.0
2006-04-04 04:35:00,83.872,83.926,83.859,83.911,776600003.0
2006-04-04 04:40:00,83.893,83.971,83.893,83.947,981599993.0
2006-04-04 04:45:00,83.952,83.983,83.91,83.956,815199999.0
2006-04-04 04:50:00,83.932,83.957,83.902,83.941,1184099996.0
2006-04-04 04:55:00,83.915,83.961,83.912,83.943,686800001.0
2006-04-04 05:00:00,83.938,83.952,83.898,83.906,877200002.0
2006-04-04 05:05:00,83.91,83.935,83.873,83.92,1076400007.0
2006-04-04 05:10:00,83.898,83.934,83.886,83.913,1004699993.0
2006-04-04 05:15:00,83.917,83.938,83.838,83.838,988700009.0
2006-04-04 05:20:00,83.84,83.941,83.84,83.938,1130200009.0
2006-04-04 05:25:00,83.943,83.998,83.925,83.975,914699996.0
2006-04-04 05:30:00,83.965,83.981,83.94,83.964,1060199995.0
2006-04-04 05:35:00,83.958,83.991,83.928,83.946,1016100004.0
2006-04-04 05:40:00,83.943,83.947,83.849,83.868,882899993.0
2006-04-04 05:45:00,83.875,83.93,83.873,83.905,908099994.0
2006-04-04 05:50:00,83.947,83.962,83.894,83.933,873899995.0
2006-04-04 05:55:00,83.934,83.947,83.895,83.923,822799998.0
2006-04-04 06:00:00,83.921,83.956,83.893,83.917,1111100005.0
2006-04-04 06:05:00,83.924,83.944,83.892,83.892,800999994.0
2006-04-04 06:10:00,83.888,83.919,83.837,83.877,806299998.0
2006-04-04 06:15:00,83.879,83.907,83.849,83.877,1152299992.0
2006-04-04 06:20:00,83.878,83.923,83.876,83.889,909100001.0
2006-04-04 06:25:00,83.882,83.933,83.859,83.884,890799995.0
2006-04-04 06:30:00,83.891,83.933,83.863,83.892,1044400004.0
2006-04-04 06:35:00,83.884,83.899,83.842,83.858,959799997.0
2006-04-04 06:40:00,83.871,83.904,83.852,83.886,944199997.0
2006-04-04 06:45:00,83.882,83.911,83.862,83.885,1049300006.0
2006-04-04 06:50:00,83.881,83.923,83.863,83.896,1010500003.0
2006-04-04 06:55:00,83.909,83.923,83.88,83.899,1021500000.0
2006-04-04 07:00:00,83.893,83.922,83.872,83.904,867000000.0
2006-04-04 07:05:00,83.922,83.928,83.876,83.887,830199998.0
2006-04-04 07:10:00,83.897,83.897,83.854,83.875,849999995.0
2006-04-04 07:15:00,83.872,83.893,83.832,83.874,974700004.0
2006-04-04 07:20:00,83.874,83.896,83.839,83.887,869299997.0
2006-04-04 07:25:00,83.87,83.889,83.847,83.864,1094200000.0
2006-04-04 07:30:00,83.86,83.875,83.822,83.826,1060100001.0
2006-04-04 07:35:00,83.829,83.833,83.788,83.806,1173100003.0
2006-04-04 07:40:00,83.796,83.825,83.778,83.793,897900000.0
2006-04-04 07:45:00,83.803,83.817,83.76,83.802,1031899998.0
2006-04-04 07:50:00,83.813,83.848,83.784,83.825,794399992.0
2006-04-04 07:55:00,83.821,83.877,83.821,83.877,789399994.0
2006-04-04 08:00:00,83.869,83.88,83.805,83.835,759899995.0
2006-04-04 08:05:00,83.845,83.877,83.804,83.851,793599998.0
2006-04-04 08:10:00,83.834,83.91,83.829,83.893,946400012.0
2006-04-04 08:15:00,83.879,83.914,83.868,83.878,929699997.0
2006-04-04 08:20:00,83.892,83.896,83.848,83.854,830900001.0
2006-04-04 08:25:00,83.821,83.859,83.817,83.84,810900003.0
2006-04-04 08:30:00,83.834,83.939,83.81,83.929,1036800002.0
2006-04-04 08:35:00,83.937,83.982,83.881,83.904,971399999.0
2006-04-04 08:40:00,83.897,83.921,83.867,83.883,1020499997.0
2006-04-04 08:45:00,83.901,83.95,83.887,83.936,820799990.0
2006-04-04 08:50:00,83.948,83.948,83.883,83.907,877500005.0
2006-04-04 08:55:00,83.893,83.944,83.883,83.911,874499996.0
2006-04-04 09:00:00,83.906,83.985,83.906,83.951,1120199998.0
2006-04-04 09:05:00,83.981,84.005,83.948,84.005,803399998.0
2006-04-04 09:10:00,83.999,84.022,83.983,84.0,784199996.0
2006-04-04 09:15:00,84.021,84.029,83.966,84.02,1060399993.0
2006-04-04 09:20:00,84.014,84.051,83.995,84.04,865599992.0
2006-04-04 09:25:00,84.036,84.056,84.001,84.017,1060499988.0
2006-04-04 09:30:00,84.033,84.047,83.992,84.0,912000003.0
2006-04-04 09:35:00,83.995,84.023,83.948,83.959,751800007.0
2006-04-04 09:40:00,83.942,83.975,83.922,83.94,932800000.0
2006-04-04 09:45:00,83.951,83.964,83.902,83.903,995799998.0
2006-04-04 09:50:00,83.901,83.939,83.896,83.928,1205999997.0
2006-04-04 09:55:00,83.922,83.993,83.858,83.976,1034100000.0
2006-04-04 10:00:00,83.983,84.023,83.938,84.023,827100006.0
2006-04-04 10:05:00,84.024,84.065,83.998,84.004,1039599993.0
2006-04-04 10:10:00,84.009,84.102,83.979,84.101,901600002.0
2006-04-04 10:15:00,84.08,84.115,84.061,84.088,939799994.0
2006-04-04 10:20:00,84.078,84.144,84.078,84.118,773900002.0
2006-04-04 10:25:00,84.123,84.124,84.08,84.081,832999997.0
2006-04-04 10:30:00,84.089,84.089,83.985,83.985,923499993.0
2006-04-04 10:35:00,84.002,84.016,83.959,83.973,1058799991.0
2006-04-04 10:40:00,83.972,84.032,83.972,84.008,1168099996.0
2006-04-04 10:45:00,84.013,84.085,83.99,84.07,877800001.0
2006-04-04 10:50:00,84.075,84.096,84.034,84.091,999099999.0
2006-04-04 10:55:00,84.079,84.101,84.023,84.088,943500002.0
2006-04-04 11:00:00,84.074,84.089,84.034,84.079,1031300000.0
2006-04-04 11:05:00,84.074,84.086,84.044,84.065,876399998.0
2006-04-04 11:10:00,84.046,84.065,84.027,84.032,756699996.0
2006-04-04 11:15:00,84.038,84.09,84.031,84.061,1041199992.0
2006-04-04 11:20:00,84.066,84.208,84.054,84.19,880300006.0
2006-04-04 11:25:00,84.207,84.238,84.15,84.177,826699999.0
2006-04-04 11:30:00,84.161,84.193,84.136,84.17,983100001.0
2006-04-04 11:35:00,84.172,84.187,84.133,84.155,972799993.0
2006-04-04 11:40:00,84.11,84.252,84.11,84.225,1083699990.0
2006-04-04 11:45:00,84.241,84.309,84.228,84.289,1051500002.0
2006-04-04 11:50:00,84.284,84.329,84.239,84.274,1144499998.0
2006-04-04 11:55:00,84.277,84.315,84.259,84.277,935399998.0
2006-04-04 12:00:00,84.281,84.348,84.261,84.313,873000005.0
2006-04-04 12:05:00,84.315,84.37,84.291,84.342,1137899991.0
2006-04-04 12:10:00,84.359,84.376,84.334,84.341,936100003.0
2006-04-04 12:15:00,84.348,84.377,84.336,84.346,884399998.0
2006-04-04 12:20:00,84.35,84.383,84.334,84.334,1192500006.0
2006-04-04 12:25:00,84.353,84.389,84.333,84.366,1188100001.0
2006-04-04 12:30:00,84.355,84.383,84.338,84.356,954299995.0
2006-04-04 12:35:00,84.368,84.403,84.349,84.395,952000001.0
2006-04-04 12:40:00,84.377,84.408,84.369,84.384,836899995.0
2006-04-04 12:45:00,84.396,84.44,84.382,84.416,1095099994.0
2006-04-04 12:50:00,84.408,84.427,84.383,84.412,964500004.0
2006-04-04 12:55:00,84.422,84.473,84.394,84.46,968499999.0
2006-04-04 13:00:00,84.448,84.525,84.444,84.502,866000002.0
2006-04-04 13:05:00,84.498,84.516,84.449,84.486,1141699996.0
2006-04-04 13:10:00,84.49,84.547,84.479,84.527,747600001.0
2006-04-04 13:15:00,84.531,84.549,84.488,84.528,1157499999.0
2006-04-04 13:20:00,84.532,84.549,84.47,84.484,811300005.0
2006-04-04 13:25:00,84.477,84.598,84.476,84.592,958500003.0
2006-04-04 13:30:00,84.567,84.653,84.549,84.616,931999999.0
2006-04-04 13:35:00,84.631,84.645,84.602,84.612,1062999997.0
2006-04-04 13:40:00,84.608,84.674,84.598,84.653,1144200002.0
2006-04-04 13:45:00,84.638,84.666,84.6,84.607,1043199999.0
2006-04-04 13:50:00,84.582,84.613,84.568,84.596,893900003.0
2006-04-04 13:55:00,84.597,84.617,84.579,84.604,984000001.0
2006-04-04 14:00:00,84.61,84.69,84.603,84.67,836599999.0
2006-04-04 14:05:00,84.641,84.661,84.573,84.653,976500002.0
2006-04-04 14:10:00,84.649,84.771,84.616,84.727,1007199995.0
2006-04-04 14:15:00,84.741,84.778,84.685,84.71,856299997.0
2006-04-04 14:20:00,84.714,84.749,84.677,84.718,848200000.0
2006-04-04 14:25:00,84.701,84.728,84.657,84.683,864200002.0
2006-04-04 14:30:00,84.667,84.71,84.651,84.674,904099995.0
2006-04-04 14:35:00,84.684,84.7,84.604,84.628,833199996.0
2006-04-04 14:40:00,84.621,84.638,84.558,84.578,1018099996.0
2006-04-04 14:45:00,84.569,84.638,84.56,84.612,869999994.0
2006-04-04 14:50:00,84.622,84.622,84.534,84.583,1103899998.0
2006-04-04 14:55:00,84.568,84.597,84.543,84.57,927699997.0
2006-04-04 15:00:00,84.549,84.615,84.549,84.596,1000400001.0
2006-04-04 15:05:00,84.597,84.63,84.543,84.583,1239199996.0
2006-04-04 15:10:00,84.572,84.638,84.551,84.59,986900000.0
2006-04-04 15:15:00,84.574,84.605,84.53,84.555,1001099999.0
2006-04-04 15:20:00,84.557,84.595,84.526,84.526,917599994.0
2006-04-04 15:25:00,84.55,84.581,84.533,84.56,893000002.0
2006-04-04 15:30:00,84.555,84.581,84.522,84.57,915200005.0
2006-04-04 15:35:00,84.555,84.644,84.555,84.619,970699998.0
2006-04-04 15:40:00,84.601,84.624,84.533,84.555,1077099992.0
2006-04-04 15:45:00,84.55,84.564,84.499,84.515,1022600001.0
2006-04-04 15:50:00,84.511,84.524,84.442,84.467,926100000.0
2006-04-04 15:55:00,84.448,84.508,84.442,84.493,794899998.0
2006-04-04 16:00:00,84.465,84.521,84.455,84.505,891099993.0
2006-04-04 16:05:00,84.499,84.611,84.483,84.551,999899996.0
2006-04-04 16:10:00,84.537,84.585,84.531,84.536,894099992.0
2006-04-04 16:15:00,84.548,84.638,84.548,84.616,821200001.0
2006-04-04 16:20:00,84.64,84.673,84.625,84.659,1142500000.0
2006-04-04 16:25:00,84.647,84.676,84.601,84.601,1112700006.0
2006-04-04 16:30:00,84.598,84.665,84.586,84.649,973899997.0
2006-04-04 16:35:00,84.635,84.653,84.549,84.568,1041099995.0
2006-04-04 16:40:00,84.558,84.635,84.557,84.621,875299999.0
2006-04-04 16:45:00,84.604,84.633,84.591,84.611,991499999.0
2006-04-04 16:50:00,84.61,84.61,84.564,84.583,1059899997.0
2006-04-04 16:55:00,84.599,84.623,84.576,84.62,897699997.0
2006-04-04 17:00:00,84.624,84.633,84.577,84.612,1068800000.0
2006-04-04 17:05:00,84.61,84.61,84.557,84.583,879799990.0
2006-04-04 17:10:00,84.594,84.594,84.546,84.576,1033099992.0
2006-04-04 17:15:00,84.564,84.628,84.551,84.613,976399996.0
2006-04-04 17:20:00,84.601,84.648,84.587,84.6,903099993.0
2006-04-04 17:25:00,84.581,84.616,84.564,84.586,933800001.0
2006-04-04 17:30:00,84.561,84.59,84.549,84.567,943400001.0
2006-04-04 17:35:00,84.568,84.595,84.528,84.537,739299996.0
2006-04-04 17:40:00,84.573,84.603,84.524,84.602,896499996.0
2006-04-04 17:45:00,84.592,84.606,84.53,84.539,919900005.0
2006-04-04 17:50:00,84.538,84.57,84.518,84.54,855800005.0
2006-04-04 17:55:00,84.54,84.565,84.525,84.557,974800002.0
2006-04-04 18:00:00,84.505,84.63,84.505,84.565,6852599974.0
2006-04-04 18:05:00,84.583,84.611,84.564,84.598,9270499967.0
2006-04-04 18:10:00,84.584,84.654,84.583,84.637,7124499989.0
2006-04-04 18:15:00,84.631,84.69,84.566,84.604,6234499989.0
2006-04-04 18:20:00,84.587,84.69,84.584,84.639,7918499998.0
2006-04-04 18:25:00,84.67,84.7,84.61,84.624,6900299955.0
2006-04-04 18:30:00,84.608,84.643,84.583,84.621,7246999992.0
2006-04-04 18:35:00,84.647,84.731,84.619,84.731,5461199985.0
2006-04-04 18:40:00,84.745,84.746,84.683,84.683,4506700006.0
2006-04-04 18:45:00,84.692,84.724,84.675,84.717,3643099987.0
2006-04-04 18:50:00,84.708,84.728,84.672,84.722,3904700009.0
2006-04-04 18:55:00,84.717,84.729,84.678,84.718,3886799998.0
2006-04-04 19:00:00,84.714,84.74,84.688,84.727,2752400001.0
2006-04-04 19:05:00,84.73,84.75,84.705,84.723,3513400000.0
2006-04-04 19:10:00,84.709,84.729,84.685,84.703,1884000002.0
2006-04-04 19:15:00,84.705,84.751,84.703,84.74,3038799992.0
2006-04-04 19:20:00,84.74,84.761,84.659,84.698,3144699993.0
2006-04-04 19:25:00,84.708,84.708,84.665,84.695,4427100002.0
2006-04-04 19:30:00,84.707,84.708,84.671,84.684,3769099993.0
2006-04-04 19:35:00,84.7,84.726,84.664,84.705,3833699996.0
2006-04-04 19:40:00,84.703,84.705,84.658,84.67,3025199986.0
2006-04-04 19:45:00,84.67,84.719,84.67,84.682,2744300006.0
2006-04-04 19:50:00,84.705,84.729,84.679,84.692,2928999981.0
2006-04-04 19:55:00,84.715,84.72,84.662,84.662,2726899991.0
2006-04-04 20:00:00,84.672,84.722,84.655,84.7,2381699993.0
2006-04-04 20:05:00,84.713,84.728,84.673,84.71,3234699993.0
2006-04-04 20:10:00,84.7,84.733,84.688,84.708,4155000004.0
2006-04-04 20:15:00,84.717,84.746,84.699,84.725,2304199994.0
2006-04-04 20:20:00,84.714,84.772,84.703,84.736,2879299991.0
2006-04-04 20:25:00,84.736,84.768,84.603,84.603,4038499994.0
2006-04-04 20:30:00,84.589,84.613,84.546,84.57,4629699986.0
2006-04-04 20:35:00,84.567,84.586,84.528,84.543,3254399978.0
2006-04-04 20:40:00,84.568,84.592,84.551,84.585,5085200016.0
2006-04-04 20:45:00,84.576,84.588,84.515,84.533,3528799996.0
2006-04-04 20:50:00,84.497,84.593,84.497,84.562,3386899992.0
2006-04-04 20:55:00,84.575,84.605,84.552,84.56,5108799982.0
2006-04-04 21:00:00,84.567,84.606,84.529,84.529,3360799991.0
2006-04-04 21:05:00,84.524,84.638,84.524,84.618,3213999997.0
2006-04-04 21:10:00,84.615,84.62,84.571,84.593,2157199995.0
2006-04-04 21:15:00,84.565,84.6,84.551,84.576,3716199985.0
2006-04-04 21:20:00,84.58,84.628,84.57,84.587,4682499983.0
2006-04-04 21:25:00,84.6,84.615,84.564,84.585,2992499987.0
2006-04-04 21:30:00,84.572,84.614,84.556,84.596,1725299998.0
2006-04-04 21:35:00,84.598,84.619,84.586,84.607,2095800000.0
2006-04-04 21:40:00,84.6,84.612,84.576,84.596,2631499993.0
2006-04-04 21:45:00,84.582,84.601,84.542,84.573,2143499990.0
2006-04-04 21:50:00,84.573,84.597,84.556,84.578,1594500001.0
2006-04-04 21:55:00,84.566,84.589,84.55,84.552,1090599999.0
2006-04-04 22:00:00,84.566,84.605,84.537,84.588,3188699986.0
2006-04-04 22:05:00,84.605,84.619,84.56,84.58,918999999.0
2006-04-04 22:10:00,84.578,84.6,84.559,84.59,1856199987.0
2006-04-04 22:15:00,84.571,84.591,84.551,84.564,1706099989.0
2006-04-04 22:20:00,84.567,84.594,84.557,84.575,1706300001.0
2006-04-04 22:25:00,84.565,84.592,84.547,84.586,1827899995.0
2006-04-04 22:30:00,84.587,84.595,84.546,84.585,2251899994.0
2006-04-04 22:35:00,84.587,84.617,84.566,84.601,1187200002.0
2006-04-04 22:40:00,84.58,84.621,84.578,84.608,1326700001.0
2006-04-04 22:45:00,84.59,84.633,84.57,84.608,1558899997.0
2006-04-04 22:50:00,84.614,84.666,84.604,84.653,1432999999.0
2006-04-04 22:55:00,84.65,84.667,84.569,84.569,1561100000.0
2006-04-04 23:00:00,84.644,84.656,84.575,84.656,990200001.0
2006-04-04 23:05:00,84.626,84.678,84.592,84.608,1060299999.0
2006-04-04 23:10:00,84.637,84.658,84.596,84.658,1126100000.0
2006-04-04 23:15:00,84.634,84.676,84.589,84.655,959099992.0
2006-04-04 23:20:00,84.656,84.674,84.561,84.585,989800001.0
2006-04-04 23:25:00,84.573,84.618,84.546,84.568,1059699999.0
2006-04-04 23:30:00,84.575,84.615,84.554,84.595,943600003.0
2006-04-04 23:35:00,84.606,84.663,84.543,84.634,1074599997.0
2006-04-04 23:40:00,84.619,84.655,84.599,84.617,940000001.0
2006-04-04 23:45:00,84.608,84.645,84.606,84.635,822900005.0
2006-04-04 23:50:00,84.63,84.693,84.595,84.673,782600002.0
2006-04-04 23:55:00,84.693,84.697,84.661,84.68,981099997.0
2006-04-05 00:00:00,84.686,84.688,84.643,84.662,836900000.0
2006-04-05 00:05:00,84.656,84.72,84.65,84.72,942499996.0
2006-04-05 00:10:00,84.722,84.724,84.66,84.675,1117599991.0
2006-04-05 00:15:00,84.67,84.683,84.634,84.655,1061499997.0
2006-04-05 00:20:00,84.63,84.648,84.571,84.575,1039199999.0
2006-04-05 00:25:00,84.583,84.583,84.504,84.524,843600004.0
2006-04-05 00:30:00,84.529,84.558,84.506,84.543,940099996.0
2006-04-05 00:35:00,84.543,84.551,84.504,84.551,1078699997.0
2006-04-05 00:40:00,84.558,84.601,84.531,84.582,1239599993.0
2006-04-05 00:45:00,84.596,84.613,84.558,84.591,803299997.0
2006-04-05 00:50:00,84.608,84.647,84.59,84.638,1032199992.0
2006-04-05 00:55:00,84.633,84.674,84.611,84.625,862800000.0
2006-04-05 01:00:00,84.621,84.623,84.541,84.578,996599995.0
2006-04-05 01:05:00,84.596,84.624,84.578,84.601,1074399994.0
2006-04-05 01:10:00,84.593,84.638,84.589,84.616,946499998.0
2006-04-05 01:15:00,84.612,84.647,84.594,84.645,1026599996.0
2006-04-05 01:20:00,84.633,84.648,84.615,84.621,860099993.0
2006-04-05 01:25:00,84.629,84.686,84.628,84.682,910199996.0
2006-04-05 01:30:00,84.678,84.76,84.637,84.757,1305200000.0
2006-04-05 01:35:00,84.733,84.75,84.662,84.707,581200004.0
2006-04-05 01:40:00,84.717,84.914,84.714,84.902,1056099993.0
2006-04-05 01:45:00,84.901,84.901,84.801,84.801,991899995.0
2006-04-05 01:50:00,84.804,84.88,84.78,84.867,880900001.0
2006-04-05 01:55:00,84.876,84.918,84.84,84.851,1175299987.0
2006-04-05 02:00:00,84.873,84.897,84.818,84.818,957400001.0
2006-04-05 02:05:00,84.833,84.833,84.785,84.802,1067599997.0
2006-04-05 02:10:00,84.796,84.807,84.767,84.788,812300002.0
2006-04-05 02:15:00,84.779,84.817,84.759,84.792,968799999.0
2006-04-05 02:20:00,84.796,84.796,84.757,84.786,1082799986.0
2006-04-05 02:25:00,84.758,84.841,84.752,84.765,942299995.0
2006-04-05 02:30:00,84.789,84.789,84.741,84.77,995199992.0
2006-04-05 02:35:00,84.774,84.805,84.728,84.753,991700000.0
2006-04-05 02:40:00,84.764,84.779,84.71,84.731,1045399996.0
2006-04-05 02:45:00,84.752,84.777,84.706,84.707,1014499994.0
2006-04-05 02:50:00,84.694,84.763,84.686,84.736,924500003.0
2006-04-05 02:55:00,84.725,84.815,84.724,84.796,937199996.0
2006-04-05 03:00:00,84.77,84.794,84.747,84.775,970000002.0
2006-04-05 03:05:00,84.766,84.785,84.724,84.761,1088499995.0
2006-04-05 03:10:00,84.77,84.805,84.75,84.751,1020699999.0
2006-04-05 03:15:00,84.752,84.766,84.647,84.647,832099998.0
2006-04-05 03:20:00,84.649,84.7,84.637,84.652,971699999.0
2006-04-05 03:25:00,84.647,84.688,84.538,84.554,863200000.0
2006-04-05 03:30:00,84.55,84.584,84.445,84.464,1001100003.0
2006-04-05 03:35:00,84.473,84.52,84.424,84.435,858299995.0
2006-04-05 03:40:00,84.432,84.498,84.399,84.479,1057199986.0
2006-04-05 03:45:00,84.489,84.527,84.452,84.464,975900003.0
2006-04-05 03:50:00,84.467,84.533,84.452,84.484,815799999.0
2006-04-05 03:55:00,84.479,84.498,84.45,84.457,908099993.0
2006-04-05 04:00:00,84.462,84.521,84.426,84.517,1005299995.0
2006-04-05 04:05:00,84.519,84.541,84.489,84.538,1040599992.0
2006-04-05 04:10:00,84.541,84.541,84.44,84.444,1018699998.0
2006-04-05 04:15:00,84.453,84.476,84.425,84.425,1046299992.0
2006-04-05 04:20:00,84.419,84.453,84.402,84.429,708399998.0
2006-04-05 04:25:00,84.454,84.494,84.417,84.461,837699996.0
2006-04-05 04:30:00,84.472,84.505,84.448,84.47,1119999997.0
2006-04-05 04:35:00,84.464,84.483,84.424,84.465,683499995.0
2006-04-05 04:40:00,84.463,84.493,84.436,84.489,896099993.0
2006-04-05 04:45:00,84.473,84.505,84.466,84.5,840200000.0
2006-04-05 04:50:00,84.492,84.507,84.429,84.443,1460600007.0
2006-04-05 04:55:00,84.43,84.465,84.422,84.425,843400005.0
2006-04-05 05:00:00,84.443,84.464,84.408,84.459,917200003.0
2006-04-05 05:05:00,84.433,84.454,84.379,84.395,927799994.0
2006-04-05 05:10:00,84.407,84.439,84.362,84.393,881700001.0
2006-04-05 05:15:00,84.4,84.414,84.374,84.392,930599995.0
2006-04-05 05:20:00,84.37,84.415,84.352,84.39,893599994.0
2006-04-05 05:25:00,84.403,84.434,84.368,84.38,890100001.0
2006-04-05 05:30:00,84.397,84.424,84.345,84.386,834599999.0
2006-04-05 05:35:00,84.389,84.448,84.383,84.448,810100000.0
2006-04-05 05:40:00,84.448,84.458,84.401,84.431,801100001.0
2006-04-05 05:45:00,84.412,84.43,84.388,84.408,769499999.0
2006-04-05 05:50:00,84.416,84.451,84.409,84.423,1082100007.0
2006-04-05 05:55:00,84.427,84.477,84.404,84.449,724599992.0
2006-04-05 06:00:00,84.453,84.512,84.448,84.495,999899999.0
2006-04-05 06:05:00,84.486,84.508,84.459,84.487,657299999.0
2006-04-05 06:10:00,84.486,84.507,84.449,84.47,787399995.0
2006-04-05 06:15:00,84.444,84.466,84.384,84.386,863400003.0
2006-04-05 06:20:00,84.418,84.445,84.399,84.428,1066200002.0
2006-04-05 06:25:00,84.444,84.456,84.411,84.428,880100001.0
2006-04-05 06:30:00,84.443,84.464,84.394,84.394,671100003.0
2006-04-05 06:35:00,84.406,84.456,84.379,84.414,919500001.0
2006-04-05 06:40:00,84.437,84.454,84.383,84.383,1093899993.0
2006-04-05 06:45:00,84.387,84.418,84.361,84.407,963399998.0
2006-04-05 06:50:00,84.397,84.426,84.372,84.398,1160399999.0
2006-04-05 06:55:00,84.395,84.425,84.364,84.388,914099992.0
2006-04-05 07:00:00,84.385,84.424,84.379,84.405,1049499988.0
2006-04-05 07:05:00,84.404,84.426,84.378,84.408,873300000.0
2006-04-05 07:10:00,84.435,84.462,84.394,84.462,937699999.0
2006-04-05 07:15:00,84.459,84.479,84.405,84.445,1089000004.0
2006-04-05 07:20:00,84.429,84.47,84.411,84.454,777699998.0
2006-04-05 07:25:00,84.46,84.492,84.447,84.492,939199995.0
2006-04-05 07:30:00,84.477,84.516,84.471,84.477,952899992.0
2006-04-05 07:35:00,84.489,84.492,84.44,84.45,1023799996.0
2006-04-05 07:40:00,84.448,84.493,84.448,84.469,978399994.0
2006-04-05 07:45:00,84.466,84.466,84.401,84.418,1169300002.0
2006-04-05 07:50:00,84.431,84.454,84.363,84.445,1103799996.0
2006-04-05 07:55:00,84.452,84.462,84.371,84.378,638599999.0
2006-04-05 08:00:00,84.37,84.398,84.349,84.378,927799997.0
2006-04-05 08:05:00,84.389,84.428,84.36,84.419,1085100001.0
2006-04-05 08:10:00,84.395,84.442,84.37,84.382,1053400002.0
2006-04-05 08:15:00,84.366,84.425,84.358,84.417,889699997.0
2006-04-05 08:20:00,84.419,84.434,84.379,84.414,926799999.0
2006-04-05 08:25:00,84.4,84.458,84.379,84.445,755100003.0
2006-04-05 08:30:00,84.436,84.454,84.403,84.405,1214500004.0
2006-04-05 08:35:00,84.431,84.474,84.405,84.46,854299990.0
2006-04-05 08:40:00,84.461,84.545,84.461,84.479,1117599997.0
2006-04-05 08:45:00,84.487,84.505,84.463,84.505,942700000.0
2006-04-05 08:50:00,84.5,84.552,84.478,84.519,933599999.0
2006-04-05 08:55:00,84.532,84.538,84.479,84.49,890800003.0
2006-04-05 09:00:00,84.478,84.505,84.444,84.466,1057399994.0
2006-04-05 09:05:00,84.475,84.495,84.451,84.495,875399996.0
2006-04-05 09:10:00,84.501,84.523,84.485,84.493,890100003.0
2006-04-05 09:15:00,84.503,84.544,84.444,84.445,826100002.0
2006-04-05 09:20:00,84.471,84.502,84.446,84.489,674499993.0
2006-04-05 09:25:00,84.482,84.496,84.437,84.461,789800004.0
2006-04-05 09:30:00,84.471,84.547,84.461,84.542,1046000005.0
2006-04-05 09:35:00,84.549,84.584,84.52,84.568,919800000.0
2006-04-05 09:40:00,84.532,84.573,84.525,84.557,844300000.0
2006-04-05 09:45:00,84.569,84.626,84.548,84.617,1123800005.0
2006-04-05 09:50:00,84.622,84.635,84.582,84.621,1107500009.0
2006-04-05 09:55:00,84.63,84.634,84.578,84.608,1094200010.0
2006-04-05 10:00:00,84.629,84.683,84.612,84.634,933300007.0
2006-04-05 10:05:00,84.639,84.669,84.616,84.633,1160899992.0
2006-04-05 10:10:00,84.625,84.646,84.581,84.645,910399997.0
2006-04-05 10:15:00,84.63,84.67,84.623,84.629,1024899990.0
2006-04-05 10:20:00,84.662,84.695,84.645,84.645,1071899996.0
2006-04-05 10:25:00,84.649,84.678,84.622,84.657,785699992.0
2006-04-05 10:30:00,84.643,84.673,84.628,84.652,782099997.0
2006-04-05 10:35:00,84.66,84.68,84.64,84.656,1127199996.0
2006-04-05 10:40:00,84.647,84.673,84.59,84.618,1194100002.0
2006-04-05 10:45:00,84.618,84.646,84.584,84.627,942399998.0
2006-04-05 10:50:00,84.625,84.695,84.583,84.63,1079800002.0
2006-04-05 10:55:00,84.645,84.658,84.616,84.635,993299999.0
2006-04-05 11:00:00,84.646,84.757,84.612,84.753,1149500006.0
2006-04-05 11:05:00,84.731,84.792,84.724,84.775,786999994.0
2006-04-05 11:10:00,84.777,84.828,84.759,84.819,905599993.0
2006-04-05 11:15:00,84.801,84.86,84.785,84.802,981699997.0
2006-04-05 11:20:00,84.804,84.841,84.781,84.816,1062300002.0
2006-04-05 11:25:00,84.822,84.841,84.78,84.815,1013200008.0
2006-04-05 11:30:00,84.818,84.861,84.788,84.836,1103500001.0
2006-04-05 11:35:00,84.858,84.922,84.84,84.908,1108199997.0
2006-04-05 11:40:00,84.886,84.935,84.868,84.906,960199994.0
2006-04-05 11:45:00,84.898,85.015,84.896,84.987,1202500000.0
2006-04-05 11:50:00,84.949,84.966,84.857,84.895,1065200000.0
2006-04-05 11:55:00,84.905,84.925,84.887,84.915,811299996.0
2006-04-05 12:00:00,84.891,84.936,84.882,84.921,825099999.0
2006-04-05 12:05:00,84.917,84.961,84.888,84.913,790499994.0
2006-04-05 12:10:00,84.926,84.958,84.891,84.939,956899998.0
2006-04-05 12:15:00,84.946,84.998,84.92,84.978,818799997.0
2006-04-05 12:20:00,84.973,85.033,84.963,84.991,1047499998.0
2006-04-05 12:25:00,85.003,85.054,84.992,85.048,1293099999.0
2006-04-05 12:30:00,85.041,85.15,85.041,85.143,1015300003.0
2006-04-05 12:35:00,85.152,85.152,85.089,85.094,807099997.0
2006-04-05 12:40:00,85.077,85.095,85.024,85.052,975999999.0
2006-04-05 12:45:00,85.049,85.066,84.973,85.014,928199998.0
2006-04-05 12:50:00,84.982,85.042,84.979,85.029,861399995.0
2006-04-05 12:55:00,85.037,85.049,84.967,85.025,924899997.0
2006-04-05 13:00:00,85.033,85.057,85.008,85.032,824200006.0
2006-04-05 13:05:00,85.021,85.042,84.964,84.991,1033099996.0
2006-04-05 13:10:00,85.015,85.034,84.957,84.976,786900000.0
2006-04-05 13:15:00,84.977,85.013,84.959,84.979,905300000.0
2006-04-05 13:20:00,84.99,85.021,84.952,84.958,865299994.0
2006-04-05 13:25:00,84.97,84.988,84.95,84.967,871399994.0
2006-04-05 13:30:00,84.955,84.992,84.902,84.953,901099997.0
2006-04-05 13:35:00,84.954,85.069,84.943,85.062,1011499994.0
2006-04-05 13:40:00,85.055,85.098,85.025,85.052,1073499997.0
2006-04-05 13:45:00,85.042,85.048,85.001,85.047,1125099993.0
2006-04-05 13:50:00,85.017,85.085,84.994,85.073,1007599995.0
2006-04-05 13:55:00,85.054,85.085,85.039,85.059,948000003.0
2006-04-05 14:00:00,85.059,85.108,85.04,85.094,838000001.0
2006-04-05 14:05:00,85.083,85.137,85.059,85.108,844699995.0
2006-04-05 14:10:00,85.126,85.189,85.109,85.15,960100006.0
2006-04-05 14:15:00,85.143,85.182,85.119,85.165,1141599996.0
2006-04-05 14:20:00,85.182,85.204,85.141,85.181,1049099992.0
2006-04-05 14:25:00,85.202,85.242,85.191,85.211,920300007.0
2006-04-05 14:30:00,85.178,85.251,85.176,85.245,916299995.0
2006-04-05 14:35:00,85.246,85.343,85.246,85.293,941699993.0
2006-04-05 14:40:00,85.297,85.356,85.258,85.3,875099994.0
2006-04-05 14:45:00,85.287,85.31,85.257,85.285,897200001.0
2006-04-05 14:50:00,85.274,85.291,85.239,85.261,890400003.0
2006-04-05 14:55:00,85.275,85.32,85.26,85.281,739299997.0
2006-04-05 15:00:00,85.283,85.333,85.282,85.315,921700006.0
2006-04-05 15:05:00,85.323,85.433,85.29,85.394,1159499995.0
2006-04-05 15:10:00,85.419,85.419,85.327,85.342,1033000003.0
2006-04-05 15:15:00,85.359,85.397,85.342,85.377,947600003.0
2006-04-05 15:20:00,85.359,85.384,85.279,85.3,878899997.0
2006-04-05 15:25:00,85.317,85.374,85.293,85.344,969100004.0
2006-04-05 15:30:00,85.327,85.378,85.311,85.36,1016599994.0
2006-04-05 15:35:00,85.383,85.431,85.355,85.36,885999998.0
2006-04-05 15:40:00,85.331,85.35,85.262,85.31,1008700003.0
2006-04-05 15:45:00,85.346,85.352,85.298,85.32,1119499995.0
2006-04-05 15:50:00,85.335,85.368,85.328,85.364,1034600000.0
2006-04-05 15:55:00,85.363,85.363,85.278,85.345,844400001.0
2006-04-05 16:00:00,85.342,85.342,85.271,85.31,1162199992.0
2006-04-05 16:05:00,85.306,85.34,85.268,85.316,923099997.0
2006-04-05 16:10:00,85.339,85.344,85.292,85.316,983200004.0
2006-04-05 16:15:00,85.341,85.404,85.321,85.395,663000002.0
2006-04-05 16:20:00,85.393,85.404,85.344,85.37,952499996.0
2006-04-05 16:25:00,85.386,85.425,85.355,85.383,999499994.0
2006-04-05 16:30:00,85.367,85.419,85.357,85.363,925599997.0
2006-04-05 16:35:00,85.34,85.384,85.34,85.37,878600004.0
2006-04-05 16:40:00,85.381,85.422,85.357,85.405,865800000.0
2006-04-05 16:45:00,85.404,85.435,85.376,85.376,804700000.0
2006-04-05 16:50:00,85.39,85.478,85.389,85.46,994799998.0
2006-04-05 16:55:00,85.469,85.507,85.43,85.504,917700001.0
2006-04-05 17:00:00,85.506,85.529,85.471,85.496,1057599997.0
2006-04-05 17:05:00,85.504,85.506,85.45,85.473,701500004.0
2006-04-05 17:10:00,85.468,85.489,85.397,85.411,866999997.0
2006-04-05 17:15:00,85.415,85.43,85.378,85.38,1080499994.0
2006-04-05 17:20:00,85.382,85.427,85.362,85.395,1012499997.0
2006-04-05 17:25:00,85.396,85.438,85.373,85.407,850699993.0
2006-04-05 17:30:00,85.416,85.487,85.405,85.456,953200002.0
2006-04-05 17:35:00,85.459,85.525,85.44,85.494,865100001.0
2006-04-05 17:40:00,85.477,85.535,85.47,85.512,1035300004.0
2006-04-05 17:45:00,85.498,85.524,85.439,85.477,915999992.0
2006-04-05 17:50:00,85.48,85.485,85.359,85.379,1053499991.0
2006-04-05 17:55:00,85.384,85.419,85.361,85.364,954200000.0
2006-04-05 18:00:00,85.33,85.45,85.33,85.401,6838699977.0
2006-04-05 18:05:00,85.395,85.48,85.373,85.422,8262899991.0
2006-04-05 18:10:00,85.418,85.455,85.39,85.445,6936199986.0
2006-04-05 18:15:00,85.429,85.483,85.416,85.47,7844399962.0
2006-04-05 18:20:00,85.458,85.51,85.435,85.478,7934000012.0
2006-04-05 18:25:00,85.5,85.54,85.437,85.462,6849999988.0
2006-04-05 18:30:00,85.451,85.476,85.414,85.464,7254499959.0
2006-04-05 18:35:00,85.466,85.466,85.408,85.429,5756599989.0
2006-04-05 18:40:00,85.445,85.453,85.381,85.39,4408599998.0
2006-04-05 18:45:00,85.414,85.423,85.382,85.415,3715400001.0
2006-04-05 18:50:00,85.402,85.421,85.373,85.384,4229500011.0
2006-04-05 18:55:00,85.37,85.431,85.361,85.414,4445799971.0
2006-04-05 19:00:00,85.422,85.432,85.373,85.41,2908199999.0
2006-04-05 19:05:00,85.399,85.425,85.377,85.396,3693900002.0
2006-04-05 19:10:00,85.396,85.427,85.35,85.406,2375599991.0
2006-04-05 19:15:00,85.438,85.493,85.422,85.478,2616900002.0
2006-04-05 19:20:00,85.487,85.508,85.425,85.457,3320500006.0
2006-04-05 19:25:00,85.477,85.504,85.458,85.484,4740799989.0
2006-04-05 19:30:00,85.487,85.487,85.435,85.446,3691199986.0
2006-04-05 19:35:00,85.454,85.503,85.432,85.477,3269400004.0
2006-04-05 19:40:00,85.497,85.53,85.474,85.51,2587799992.0
2006-04-05 19:45:00,85.494,85.551,85.46,85.484,2524599994.0
2006-04-05 19:50:00,85.481,85.562,85.48,85.532,2760300005.0
2006-04-05 19:55:00,85.51,85.53,85.462,85.482,2713700004.0
2006-04-05 20:00:00,85.48,85.533,85.463,85.522,2182499997.0
2006-04-05 20:05:00,85.514,85.549,85.488,85.533,3376999968.0
2006-04-05 20:10:00,85.521,85.55,85.492,85.507,4238899989.0
2006-04-05 20:15:00,85.514,85.518,85.476,85.49,2444799997.0
2006-04-05 20:20:00,85.489,85.521,85.474,85.495,2973099979.0
2006-04-05 20:25:00,85.485,85.508,85.46,85.472,4055399984.0
2006-04-05 20:30:00,85.479,85.503,85.46,85.471,5258399982.0
2006-04-05 20:35:00,85.499,85.507,85.431,85.478,2959299987.0
2006-04-05 20:40:00,85.462,85.481,85.445,85.472,5079499998.0
2006-04-05 20:45:00,85.482,85.501,85.447,85.485,3762099986.0
2006-04-05 20:50:00,85.459,85.523,85.459,85.484,3501099992.0
2006-04-05 20:55:00,85.505,85.523,85.473,85.504,5594999982.0
2006-04-05 21:00:00,85.525,85.539,85.458,85.482,3510099998.0
2006-04-05 21:05:00,85.458,85.515,85.458,85.475,3487699990.0
2006-04-05 21:10:00,85.476,85.488,85.415,85.416,2578700004.0
2006-04-05 21:15:00,85.43,85.458,85.392,85.454,4201699997.0
2006-04-05 21:20:00,85.452,85.452,85.382,85.382,4560699979.0
2006-04-05 21:25:00,85.409,85.461,85.393,85.451,2812200000.0
2006-04-05 21:30:00,85.441,85.466,85.402,85.455,1959099992.0
2006-04-05 21:35:00,85.443,85.466,85.418,85.427,2053500002.0
2006-04-05 21:40:00,85.436,85.459,85.419,85.43,2708600003.0
2006-04-05 21:45:00,85.407,85.426,85.364,85.383,2030899991.0
2006-04-05 21:50:00,85.383,85.392,85.356,85.372,1624200002.0
2006-04-05 21:55:00,85.36,85.382,85.341,85.349,1334199996.0
2006-04-05 22:00:00,85.366,85.373,85.327,85.359,3097599990.0
2006-04-05 22:05:00,85.35,85.423,85.349,85.397,1193100003.0
2006-04-05 22:10:00,85.427,85.447,85.393,85.428,1711299996.0
2006-04-05 22:15:00,85.434,85.45,85.406,85.417,1818799986.0
2006-04-05 22:20:00,85.416,85.437,85.397,85.408,1554899998.0
2006-04-05 22:25:00,85.411,85.43,85.362,85.381,1766000000.0
2006-04-05 22:30:00,85.382,85.402,85.344,85.357,2294099998.0
2006-04-05 22:35:00,85.375,85.389,85.349,85.353,1317599995.0
2006-04-05 22:40:00,85.351,85.396,85.35,85.364,1312900001.0
2006-04-05 22:45:00,85.366,85.413,85.353,85.378,1581300000.0
2006-04-05 22:50:00,85.398,85.408,85.349,85.379,1574900002.0
2006-04-05 22:55:00,85.376,85.416,85.317,85.37,1427699994.0
2006-04-05 23:00:00,85.398,85.418,85.329,85.345,1264299999.0
2006-04-05 23:05:00,85.386,85.483,85.354,85.354,901299997.0
2006-04-05 23:10:00,85.382,85.41,85.351,85.382,1026199989.0
2006-04-05 23:15:00,85.398,85.416,85.331,85.374,904199997.0
2006-04-05 23:20:00,85.364,85.402,85.317,85.382,1114299995.0
2006-04-05 23:25:00,85.363,85.428,85.333,85.381,1011499998.0
2006-04-05 23:30:00,85.39,85.428,85.333,85.366,873199991.0
2006-04-05 23:35:00,85.38,85.406,85.294,85.379,848499997.0
2006-04-05 23:40:00,85.383,85.398,85.342,85.36,872700003.0
2006-04-05 23:45:00,85.373,85.38,85.335,85.365,769499993.0
2006-04-05 23:50:00,85.357,85.359,85.303,85.331,888399990.0
2006-04-05 23:55:00,85.335,85.354,85.318,85.322,1035300002.0
2006-04-06 00:00:00,85.352,85.365,85.325,85.36,886800007.0
2006-04-06 00:05:00,85.352,85.352,85.294,85.328,877300001.0
2006-04-06 00:10:00,85.306,85.355,85.303,85.343,1033700003.0
2006-04-06 00:15:00,85.332,85.391,85.329,85.383,842500001.0
2006-04-06 00:20:00,85.383,85.39,85.357,85.36,1048400001.0
2006-04-06 00:25:00,85.36,85.398,85.33,85.36,1008299997.0
2006-04-06 00:30:00,85.38,85.396,85.331,85.392,867299995.0
2006-04-06 00:35:00,85.386,85.386,85.341,85.377,1035100002.0
2006-04-06 00:40:00,85.375,85.389,85.342,85.352,852299998.0
2006-04-06 00:45:00,85.363,85.376,85.319,85.334,836099995.0
2006-04-06 00:50:00,85.35,85.35,85.301,85.32,859600003.0
2006-04-06 00:55:00,85.313,85.342,85.293,85.298,842599997.0
2006-04-06 01:00:00,85.302,85.395,85.302,85.384,838400001.0
2006-04-06 01:05:00,85.392,85.408,85.366,85.379,854799996.0
2006-04-06 01:10:00,85.386,85.402,85.352,85.385,999500005.0
2006-04-06 01:15:00,85.369,85.401,85.341,85.385,977099995.0
2006-04-06 01:20:00,85.382,85.405,85.352,85.353,829100001.0
2006-04-06 01:25:00,85.372,85.455,85.372,85.433,933400002.0
2006-04-06 01:30:00,85.418,85.454,85.395,85.417,1062599993.0
2006-04-06 01:35:00,85.414,85.451,85.395,85.432,851699995.0
2006-04-06 01:40:00,85.456,85.456,85.394,85.395,902700002.0
2006-04-06 01:45:00,85.42,85.463,85.401,85.462,1053400001.0
2006-04-06 01:50:00,85.444,85.48,85.427,85.427,981899999.0
2006-04-06 01:55:00,85.447,85.48,85.432,85.453,937100002.0
2006-04-06 02:00:00,85.46,85.487,85.426,85.426,967600002.0
2006-04-06 02:05:00,85.454,85.547,85.447,85.547,874300001.0
2006-04-06 02:10:00,85.543,85.572,85.499,85.503,1054800000.0
2006-04-06 02:15:00,85.517,85.532,85.482,85.486,1074800008.0
2006-04-06 02:20:00,85.49,85.505,85.453,85.471,872499996.0
2006-04-06 02:25:00,85.469,85.485,85.383,85.406,1101600008.0
2006-04-06 02:30:00,85.416,85.455,85.396,85.45,880499996.0
2006-04-06 02:35:00,85.424,85.471,85.394,85.394,939499992.0
2006-04-06 02:40:00,85.417,85.463,85.408,85.436,971399997.0
2006-04-06 02:45:00,85.43,85.477,85.421,85.455,955400002.0
2006-04-06 02:50:00,85.463,85.468,85.427,85.444,950399998.0
2006-04-06 02:55:00,85.452,85.452,85.388,85.41,969499997.0
2006-04-06 03:00:00,85.419,85.427,85.379,85.405,735499994.0
2006-04-06 03:05:00,85.372,85.414,85.362,85.398,1158500008.0
2006-04-06 03:10:00,85.414,85.424,85.376,85.41,1179699996.0
2006-04-06 03:15:00,85.416,85.418,85.368,85.374,850199999.0
2006-04-06 03:20:00,85.382,85.396,85.353,85.367,860399999.0
2006-04-06 03:25:00,85.393,85.402,85.345,85.368,1134500008.0
2006-04-06 03:30:00,85.44,85.545,85.391,85.406,935299998.0
2006-04-06 03:35:00,85.392,85.417,85.304,85.342,975299997.0
2006-04-06 03:40:00,85.32,85.43,85.307,85.417,1021099993.0
2006-04-06 03:45:00,85.417,85.417,85.362,85.407,945399993.0
2006-04-06 03:50:00,85.392,85.393,85.313,85.368,702399999.0
2006-04-06 03:55:00,85.393,85.511,85.382,85.511,824000002.0
2006-04-06 04:00:00,85.509,85.509,85.438,85.446,752099999.0
2006-04-06 04:05:00,85.443,85.542,85.435,85.522,704100000.0
2006-04-06 04:10:00,85.541,85.58,85.512,85.52,879899995.0
2006-04-06 04:15:00,85.517,85.575,85.517,85.543,964600000.0
2006-04-06 04:20:00,85.514,85.547,85.48,85.498,593999999.0
2006-04-06 04:25:00,85.468,85.495,85.426,85.439,853899998.0
2006-04-06 04:30:00,85.449,85.494,85.434,85.452,1083299992.0
2006-04-06 04:35:00,85.46,85.491,85.426,85.471,754299999.0
2006-04-06 04:40:00,85.465,85.489,85.442,85.47,1087800002.0
2006-04-06 04:45:00,85.465,85.498,85.453,85.477,1003100007.0
2006-04-06 04:50:00,85.458,85.481,85.426,85.438,1036099996.0
2006-04-06 04:55:00,85.446,85.47,85.427,85.465,772299997.0
2006-04-06 05:00:00,85.466,85.504,85.461,85.489,791600003.0
2006-04-06 05:05:00,85.463,85.496,85.439,85.487,1024199998.0
2006-04-06 05:10:00,85.481,85.523,85.45,85.512,928600005.0
2006-04-06 05:15:00,85.513,85.536,85.48,85.511,900700001.0
2006-04-06 05:20:00,85.522,85.549,85.492,85.521,1132199993.0
2006-04-06 05:25:00,85.517,85.552,85.502,85.535,937300000.0
2006-04-06 05:30:00,85.547,85.563,85.509,85.542,942899998.0
2006-04-06 05:35:00,85.518,85.556,85.511,85.517,885600002.0
2006-04-06 05:40:00,85.53,85.555,85.503,85.52,1015199999.0
2006-04-06 05:45:00,85.518,85.546,85.508,85.512,787700003.0
2006-04-06 05:50:00,85.538,85.545,85.498,85.498,928499998.0
2006-04-06 05:55:00,85.524,85.537,85.452,85.471,825100004.0
2006-04-06 06:00:00,85.487,85.505,85.439,85.465,901399998.0
2006-04-06 06:05:00,85.467,85.484,85.439,85.462,902999998.0
2006-04-06 06:10:00,85.467,85.52,85.441,85.515,908400000.0
2006-04-06 06:15:00,85.523,85.567,85.506,85.539,1022600007.0
2006-04-06 06:20:00,85.531,85.575,85.511,85.533,929399998.0
2006-04-06 06:25:00,85.526,85.546,85.488,85.544,944399998.0
2006-04-06 06:30:00,85.516,85.542,85.5,85.531,765899996.0
2006-04-06 06:35:00,85.515,85.538,85.469,85.473,910600002.0
2006-04-06 06:40:00,85.481,85.504,85.465,85.481,1009800005.0
2006-04-06 06:45:00,85.496,85.515,85.473,85.493,1157499994.0
2006-04-06 06:50:00,85.47,85.528,85.47,85.523,938199999.0
2006-04-06 06:55:00,85.505,85.537,85.489,85.506,848399994.0
2006-04-06 07:00:00,85.513,85.536,85.492,85.506,989299998.0
2006-04-06 07:05:00,85.483,85.527,85.46,85.523,863799996.0
2006-04-06 07:10:00,85.526,85.576,85.513,85.54,946399993.0
2006-04-06 07:15:00,85.553,85.566,85.513,85.551,1152499993.0
2006-04-06 07:20:00,85.562,85.593,85.536,85.574,1014799996.0
2006-04-06 07:25:00,85.565,85.614,85.542,85.583,1230799992.0
2006-04-06 07:30:00,85.584,85.62,85.553,85.607,827900000.0
2006-04-06 07:35:00,85.587,85.623,85.573,85.615,944600002.0
2006-04-06 07:40:00,85.597,85.658,85.597,85.642,924799995.0
2006-04-06 07:45:00,85.633,85.659,85.589,85.627,1136499994.0
2006-04-06 07:50:00,85.659,85.662,85.598,85.655,910399997.0
2006-04-06 07:55:00,85.652,85.658,85.583,85.627,903899994.0
2006-04-06 08:00:00,85.628,85.657,85.594,85.633,794599999.0
2006-04-06 08:05:00,85.651,85.688,85.631,85.664,1068900001.0
2006-04-06 08:10:00,85.636,85.675,85.629,85.643,1066400005.0
2006-04-06 08:15:00,85.662,85.686,85.626,85.644,905800000.0
2006-04-06 08:20:00,85.643,85.647,85.609,85.646,931799996.0
2006-04-06 08:25:00,85.635,85.66,85.612,85.657,1051999994.0
2006-04-06 08:30:00,85.654,85.66,85.607,85.613,1016400004.0
2006-04-06 08:35:00,85.628,85.679,85.603,85.662,793099996.0
2006-04-06 08:40:00,85.656,85.695,85.632,85.671,937599999.0
2006-04-06 08:45:00,85.704,85.704,85.656,85.698,870799998.0
2006-04-06 08:50:00,85.698,85.699,85.662,85.681,952499996.0
2006-04-06 08:55:00,85.686,85.726,85.667,85.702,758700000.0
2006-04-06 09:00:00,85.707,85.745,85.673,85.71,972500001.0
2006-04-06 09:05:00,85.743,85.789,85.714,85.776,979499999.0
2006-04-06 09:10:00,85.799,85.841,85.787,85.808,791999995.0
2006-04-06 09:15:00,85.818,85.88,85.801,85.819,1054699995.0
2006-04-06 09:20:00,85.826,85.948,85.826,85.907,899199986.0
2006-04-06 09:25:00,85.917,85.964,85.911,85.94,1278199993.0
2006-04-06 09:30:00,85.935,85.966,85.887,85.933,1068699998.0
2006-04-06 09:35:00,85.932,85.944,85.898,85.923,980899999.0
2006-04-06 09:40:00,85.909,85.931,85.867,85.881,855100003.0
2006-04-06 09:45:00,85.873,85.922,85.864,85.911,1133199993.0
2006-04-06 09:50:00,85.898,85.938,85.888,85.921,1016699998.0
2006-04-06 09:55:00,85.913,85.95,85.884,85.945,1097200000.0
2006-04-06 10:00:00,85.913,85.939,85.882,85.902,700199996.0
2006-04-06 10:05:00,85.917,85.923,85.887,85.913,1016299996.0
2006-04-06 10:10:00,85.907,85.934,85.895,85.908,823500001.0
2006-04-06 10:15:00,85.881,85.902,85.854,85.865,688799997.0
2006-04-06 10:20:00,85.889,85.924,85.881,85.909,880299995.0
2006-04-06 10:25:00,85.897,85.924,85.88,85.902,1036600003.0
2006-04-06 10:30:00,85.899,85.924,85.868,85.88,969200000.0
2006-04-06 10:35:00,85.907,85.94,85.907,85.919,1003300001.0
2006-04-06 10:40:00,85.94,85.95,85.914,85.94,1155500004.0
2006-04-06 10:45:00,85.922,85.972,85.915,85.957,849400000.0
2006-04-06 10:50:00,85.975,85.986,85.923,85.938,1217099998.0
2006-04-06 10:55:00,85.93,85.943,85.883,85.923,1175199997.0
2006-04-06 11:00:00,85.946,85.946,85.882,85.928,937699994.0
2006-04-06 11:05:00,85.924,85.935,85.848,85.867,864299996.0
2006-04-06 11:10:00,85.876,85.893,85.789,85.796,831200002.0
2006-04-06 11:15:00,85.814,85.842,85.802,85.802,851799997.0
2006-04-06 11:20:00,85.827,85.853,85.8,85.853,860099995.0
2006-04-06 11:25:00,85.836,85.859,85.807,85.835,1082899999.0
2006-04-06 11:30:00,85.839,85.872,85.812,85.852,1003799995.0
2006-04-06 11:35:00,85.853,85.853,85.802,85.845,1024700002.0
2006-04-06 11:40:00,85.835,85.87,85.809,85.85,984199997.0
2006-04-06 11:45:00,85.853,85.858,85.818,85.849,974199997.0
2006-04-06 11:50:00,85.833,85.952,85.833,85.925,1036999998.0
2006-04-06 11:55:00,85.931,86.01,85.93,85.976,897199995.0
2006-04-06 12:00:00,85.951,85.987,85.943,85.98,1070999997.0
2006-04-06 12:05:00,85.971,85.992,85.902,85.955,781199997.0
2006-04-06 12:10:00,85.956,86.044,85.94,86.034,974399994.0
2006-04-06 12:15:00,86.008,86.028,85.92,85.945,802699994.0
2006-04-06 12:20:00,85.929,85.954,85.898,85.918,1095599990.0
2006-04-06 12:25:00,85.937,85.973,85.89,85.939,1104299994.0
2006-04-06 12:30:00,85.929,85.952,85.89,85.917,942399993.0
2006-04-06 12:35:00,85.92,85.923,85.872,85.895,1007499996.0
2006-04-06 12:40:00,85.888,85.923,85.87,85.892,1139600000.0
2006-04-06 12:45:00,85.88,85.904,85.832,85.897,1011699996.0
2006-04-06 12:50:00,85.89,85.899,85.835,85.843,1113299999.0
2006-04-06 12:55:00,85.879,85.943,85.879,85.911,788900007.0
2006-04-06 13:00:00,85.916,85.936,85.887,85.927,820700001.0
2006-04-06 13:05:00,85.907,85.968,85.901,85.955,1050399999.0
2006-04-06 13:10:00,85.959,86.02,85.93,86.02,917499998.0
2006-04-06 13:15:00,86.008,86.044,85.986,85.989,1066999993.0
2006-04-06 13:20:00,85.998,86.045,85.974,86.027,1018099998.0
2006-04-06 13:25:00,86.043,86.071,86.025,86.057,832499994.0
2006-04-06 13:30:00,86.052,86.076,86.001,86.038,860300000.0
2006-04-06 13:35:00,86.045,86.049,85.994,86.043,1028999995.0
2006-04-06 13:40:00,86.031,86.051,85.969,86.007,1207600000.0
2006-04-06 13:45:00,85.991,86.072,85.972,86.027,1239399995.0
2006-04-06 13:50:00,86.019,86.052,86.014,86.035,870599994.0
2006-04-06 13:55:00,86.035,86.116,86.001,86.106,1152799996.0
2006-04-06 14:00:00,86.091,86.107,86.058,86.107,823700004.0
2006-04-06 14:05:00,86.103,86.12,86.069,86.089,797800005.0
2006-04-06 14:10:00,86.079,86.181,86.066,86.166,934700001.0
2006-04-06 14:15:00,86.162,86.162,86.087,86.124,1040900000.0
2006-04-06 14:20:00,86.1,86.118,86.046,86.055,994099998.0
2006-04-06 14:25:00,86.056,86.085,86.031,86.036,747399998.0
2006-04-06 14:30:00,86.049,86.1,86.031,86.06,981499997.0
2006-04-06 14:35:00,86.068,86.093,86.036,86.075,898099992.0
2006-04-06 14:40:00,86.075,86.105,86.021,86.091,796300000.0
2006-04-06 14:45:00,86.097,86.132,85.914,85.943,965299997.0
2006-04-06 14:50:00,85.902,85.958,85.857,85.933,816600003.0
2006-04-06 14:55:00,85.93,85.971,85.892,85.902,925099998.0
2006-04-06 15:00:00,85.89,86.029,85.89,86.003,1167599985.0
2006-04-06 15:05:00,86.025,86.042,85.888,85.949,985799996.0
2006-04-06 15:10:00,85.971,86.025,85.951,85.998,993199995.0
2006-04-06 15:15:00,86.001,86.038,85.923,85.98,896000000.0
2006-04-06 15:20:00,85.99,86.046,85.966,86.002,792099993.0
2006-04-06 15:25:00,85.993,86.028,85.97,85.998,1097699998.0
2006-04-06 15:30:00,85.966,86.053,85.966,85.974,798899997.0
2006-04-06 15:35:00,85.99,86.035,85.953,86.02,1051300001.0
2006-04-06 15:40:00,86.027,86.052,85.962,85.962,964799996.0
2006-04-06 15:45:00,85.984,86.009,85.884,85.896,875100000.0
2006-04-06 15:50:00,85.906,85.941,85.864,85.866,1005700005.0
2006-04-06 15:55:00,85.869,85.869,85.717,85.728,953000000.0
2006-04-06 16:00:00,85.695,85.732,85.644,85.699,988799997.0
2006-04-06 16:05:00,85.707,85.751,85.685,85.724,875000006.0
2006-04-06 16:10:00,85.718,85.79,85.71,85.771,734600005.0
2006-04-06 16:15:00,85.756,85.779,85.712,85.757,836200004.0
2006-04-06 16:20:00,85.754,85.786,85.73,85.762,914499997.0
2006-04-06 16:25:00,85.776,85.791,85.724,85.763,1012299998.0
2006-04-06 16:30:00,85.766,85.897,85.766,85.861,1069099996.0
2006-04-06 16:35:00,85.875,85.9,85.84,85.873,1050399995.0
2006-04-06 16:40:00,85.907,85.955,85.88,85.909,946699994.0
2006-04-06 16:45:00,85.912,85.958,85.889,85.917,858600000.0
2006-04-06 16:50:00,85.932,85.971,85.924,85.95,1087200001.0
2006-04-06 16:55:00,85.959,86.08,85.959,86.067,1050799999.0
2006-04-06 17:00:00,86.07,86.091,86.009,86.028,1024499991.0
2006-04-06 17:05:00,86.011,86.103,86.01,86.066,831699995.0
2006-04-06 17:10:00,86.062,86.153,86.06,86.138,1134899995.0
2006-04-06 17:15:00,86.155,86.177,86.093,86.11,779599991.0
2006-04-06 17:20:00,86.113,86.141,86.083,86.117,847199999.0
2006-04-06 17:25:00,86.096,86.13,86.001,86.04,1017500004.0
2006-04-06 17:30:00,86.013,86.031,85.978,85.986,701700003.0
2006-04-06 17:35:00,85.993,86.041,85.981,86.015,979300000.0
2006-04-06 17:40:00,86.047,86.083,86.023,86.049,1087999997.0
2006-04-06 17:45:00,86.042,86.073,85.979,86.05,802899998.0
2006-04-06 17:50:00,86.05,86.068,86.001,86.034,1152899993.0
2006-04-06 17:55:00,86.017,86.097,86.009,86.075,1048599997.0
2006-04-06 18:00:00,86.059,86.15,86.025,86.058,6854599985.0
2006-04-06 18:05:00,86.042,86.071,86.015,86.045,8697799969.0
2006-04-06 18:10:00,86.038,86.103,86.038,86.089,7113399987.0
2006-04-06 18:15:00,86.1,86.13,85.975,86.019,5265699993.0
2006-04-06 18:20:00,86.016,86.08,86.007,86.047,8522899997.0
2006-04-06 18:25:00,86.06,86.08,85.987,85.987,6797500002.0
2006-04-06 18:30:00,85.979,86.034,85.967,86.016,7058399996.0
2006-04-06 18:35:00,86.02,86.028,85.966,85.996,5184599982.0
2006-04-06 18:40:00,86.0,86.03,85.936,85.954,4262799994.0
2006-04-06 18:45:00,85.94,85.982,85.892,85.9,3622800001.0
2006-04-06 18:50:00,85.892,85.927,85.87,85.911,4133500008.0
2006-04-06 18:55:00,85.92,85.992,85.907,85.96,4290199983.0
2006-04-06 19:00:00,85.962,86.0,85.959,85.985,2955700000.0
2006-04-06 19:05:00,85.974,86.027,85.969,85.993,3766699988.0
2006-04-06 19:10:00,85.994,86.033,85.987,86.0,2197399991.0
2006-04-06 19:15:00,86.016,86.038,86.0,86.038,2890899995.0
2006-04-06 19:20:00,86.028,86.054,85.969,86.026,2693899990.0
2006-04-06 19:25:00,86.053,86.072,86.019,86.057,4539199988.0
2006-04-06 19:30:00,86.078,86.088,86.03,86.055,3045399995.0
2006-04-06 19:35:00,86.054,86.054,85.993,86.012,3339700000.0
2006-04-06 19:40:00,86.021,86.068,86.008,86.015,3062699992.0
2006-04-06 19:45:00,86.009,86.068,85.994,86.032,2556900005.0
2006-04-06 19:50:00,86.038,86.066,85.968,85.981,2710799984.0
2006-04-06 19:55:00,85.971,86.013,85.965,86.002,2912099997.0
2006-04-06 20:00:00,86.008,86.038,85.97,86.021,2098400000.0
2006-04-06 20:05:00,86.018,86.04,85.991,86.037,3161499990.0
2006-04-06 20:10:00,86.029,86.068,86.015,86.03,3932099989.0
2006-04-06 20:15:00,86.035,86.082,86.014,86.073,2061499990.0
2006-04-06 20:20:00,86.065,86.124,86.044,86.098,3028099981.0
2006-04-06 20:25:00,86.092,86.112,86.012,86.024,4359400005.0
2006-04-06 20:30:00,86.042,86.051,85.972,85.99,4506900002.0
2006-04-06 20:35:00,85.998,86.034,85.974,86.023,2735999999.0
2006-04-06 20:40:00,86.017,86.046,86.003,86.006,5106099999.0
2006-04-06 20:45:00,86.028,86.029,85.979,85.985,3590299999.0
2006-04-06 20:50:00,85.986,86.021,85.955,85.984,3418499994.0
2006-04-06 20:55:00,85.975,85.998,85.957,85.985,5598999973.0
2006-04-06 21:00:00,85.985,85.995,85.925,85.925,3367600000.0
2006-04-06 21:05:00,85.908,85.975,85.908,85.95,3184799991.0
2006-04-06 21:10:00,85.965,85.978,85.926,85.943,2744999986.0
2006-04-06 21:15:00,85.925,85.97,85.918,85.948,4319399996.0
2006-04-06 21:20:00,85.954,85.969,85.926,85.95,4392699994.0
2006-04-06 21:25:00,85.936,85.965,85.906,85.926,2523699995.0
2006-04-06 21:30:00,85.912,85.942,85.899,85.918,1635799998.0
2006-04-06 21:35:00,85.919,85.939,85.886,85.923,1995400004.0
2006-04-06 21:40:00,85.918,85.93,85.875,85.907,2557599987.0
2006-04-06 21:45:00,85.9,85.901,85.843,85.862,2108599991.0
2006-04-06 21:50:00,85.863,85.887,85.846,85.887,1403599999.0
2006-04-06 21:55:00,85.869,85.899,85.862,85.885,1171200001.0
2006-04-06 22:00:00,85.872,86.02,85.868,86.005,2882599995.0
2006-04-06 22:05:00,86.024,86.069,85.995,86.028,1136700002.0
2006-04-06 22:10:00,86.043,86.098,86.037,86.052,1951499992.0
2006-04-06 22:15:00,86.053,86.071,86.019,86.053,1700999989.0
2006-04-06 22:20:00,86.039,86.078,86.036,86.067,1487800000.0
2006-04-06 22:25:00,86.066,86.077,86.03,86.067,1526199999.0
2006-04-06 22:30:00,86.061,86.094,86.038,86.063,2288300003.0
2006-04-06 22:35:00,86.073,86.079,86.023,86.027,1313599996.0
2006-04-06 22:40:00,86.025,86.05,86.007,86.014,1437500000.0
2006-04-06 22:45:00,86.043,86.06,86.005,86.021,1486899991.0
2006-04-06 22:50:00,86.014,86.082,86.004,86.073,1492599996.0
2006-04-06 22:55:00,86.047,86.08,85.99,85.995,1756800000.0
2006-04-06 23:00:00,86.058,86.081,85.945,86.036,967099997.0
2006-04-06 23:05:00,86.06,86.069,85.988,86.012,1057499994.0
2006-04-06 23:10:00,86.018,86.086,85.995,86.025,1076199986.0
2006-04-06 23:15:00,86.027,86.05,85.989,86.006,1158699993.0
2006-04-06 23:20:00,86.014,86.06,85.953,86.017,1007599999.0
2006-04-06 23:25:00,86.0,86.04,85.912,85.937,794000003.0
2006-04-06 23:30:00,85.959,86.0,85.908,85.938,1039699994.0
2006-04-06 23:35:00,85.929,85.978,85.902,85.946,883699998.0
2006-04-06 23:40:00,85.933,85.972,85.915,85.94,1141899989.0
2006-04-06 23:45:00,85.952,85.984,85.935,85.983,972299996.0
2006-04-06 23:50:00,85.967,86.01,85.947,85.992,898899997.0
2006-04-06 23:55:00,86.013,86.02,85.952,85.97,1002299999.0
2006-04-07 00:00:00,85.98,86.03,85.968,86.03,991200002.0
2006-04-07 00:05:00,86.04,86.057,86.011,86.036,822199989.0
2006-04-07 00:10:00,86.028,86.061,86.019,86.023,1122000002.0
2006-04-07 00:15:00,86.027,86.057,86.004,86.018,1026999993.0
2006-04-07 00:20:00,85.993,86.028,85.989,86.006,994400000.0
2006-04-07 00:25:00,85.987,86.014,85.95,85.971,1052999989.0
2006-04-07 00:30:00,85.982,85.982,85.935,85.972,781299999.0
2006-04-07 00:35:00,85.96,86.041,85.96,86.032,961199993.0
2006-04-07 00:40:00,86.004,86.026,85.948,85.984,1010499994.0
2006-04-07 00:45:00,86.0,86.0,85.943,85.958,886200001.0
2006-04-07 00:50:00,85.981,85.995,85.937,85.954,1069200000.0
2006-04-07 00:55:00,85.952,85.96,85.912,85.918,919399991.0
2006-04-07 01:00:00,85.935,85.952,85.907,85.943,809200000.0
2006-04-07 01:05:00,85.95,85.962,85.89,85.921,920199997.0
2006-04-07 01:10:00,85.909,85.93,85.852,85.858,974700004.0
2006-04-07 01:15:00,85.874,85.922,85.853,85.89,891000003.0
2006-04-07 01:20:00,85.858,85.888,85.827,85.849,847299994.0
2006-04-07 01:25:00,85.855,85.885,85.838,85.846,993799992.0
2006-04-07 01:30:00,85.858,85.874,85.79,85.822,915099998.0
2006-04-07 01:35:00,85.85,85.85,85.784,85.812,888599992.0
2006-04-07 01:40:00,85.808,85.824,85.725,85.725,1070999996.0
2006-04-07 01:45:00,85.739,85.751,85.705,85.724,1113499988.0
2006-04-07 01:50:00,85.739,85.757,85.715,85.72,956899992.0
2006-04-07 01:55:00,85.718,85.748,85.684,85.704,1050800001.0
2006-04-07 02:00:00,85.747,85.795,85.742,85.795,843300003.0
2006-04-07 02:05:00,85.795,85.875,85.779,85.858,925499998.0
2006-04-07 02:10:00,85.867,85.875,85.834,85.866,1090800004.0
2006-04-07 02:15:00,85.852,85.873,85.824,85.846,1050399986.0
2006-04-07 02:20:00,85.85,85.872,85.828,85.848,887199992.0
2006-04-07 02:25:00,85.852,85.868,85.809,85.823,919600000.0
2006-04-07 02:30:00,85.849,85.871,85.809,85.843,897700000.0
2006-04-07 02:35:00,85.844,85.878,85.812,85.834,901700001.0
2006-04-07 02:40:00,85.874,85.936,85.861,85.903,852799999.0
2006-04-07 02:45:00,85.885,85.97,85.885,85.947,1022099998.0
2006-04-07 02:50:00,85.944,85.992,85.932,85.94,985099987.0
2006-04-07 02:55:00,85.97,85.99,85.918,85.971,908700002.0
2006-04-07 03:00:00,85.992,86.0,85.928,85.946,1020800004.0
2006-04-07 03:05:00,85.955,86.041,85.941,86.033,1076299988.0
2006-04-07 03:10:00,86.043,86.075,86.009,86.011,954899994.0
2006-04-07 03:15:00,86.035,86.056,86.008,86.011,971800003.0
2006-04-07 03:20:00,86.042,86.056,86.01,86.03,882999997.0
2006-04-07 03:25:00,86.013,86.039,85.981,86.002,1003100000.0
2006-04-07 03:30:00,86.012,86.022,85.928,85.951,1011599998.0
2006-04-07 03:35:00,85.924,85.979,85.918,85.925,833899999.0
2006-04-07 03:40:00,85.921,85.969,85.911,85.934,1046299998.0
2006-04-07 03:45:00,85.945,85.963,85.923,85.944,913299999.0
2006-04-07 03:50:00,85.943,85.957,85.894,85.907,795799997.0
2006-04-07 03:55:00,85.896,85.926,85.873,85.879,785999999.0
2006-04-07 04:00:00,85.874,85.918,85.866,85.916,964300000.0
2006-04-07 04:05:00,85.913,85.913,85.852,85.905,892599997.0
2006-04-07 04:10:00,85.902,85.944,85.893,85.915,694399997.0
2006-04-07 04:15:00,85.93,85.956,85.909,85.927,1048499996.0
2006-04-07 04:20:00,85.92,85.943,85.884,85.93,770000001.0
2006-04-07 04:25:00,85.905,85.943,85.891,85.911,715100001.0
2006-04-07 04:30:00,85.914,85.937,85.892,85.913,1158599997.0
2006-04-07 04:35:00,85.903,85.928,85.886,85.903,743100000.0
2006-04-07 04:40:00,85.9,85.958,85.892,85.958,961399986.0
2006-04-07 04:45:00,85.936,85.959,85.881,85.91,978999994.0
2006-04-07 04:50:00,85.885,85.92,85.879,85.898,1222399984.0
2006-04-07 04:55:00,85.881,85.92,85.88,85.902,779500003.0
2006-04-07 05:00:00,85.925,85.945,85.895,85.905,868299999.0
2006-04-07 05:05:00,85.915,85.92,85.872,85.904,863999998.0
2006-04-07 05:10:00,85.893,85.922,85.861,85.905,1076599991.0
2006-04-07 05:15:00,85.907,85.923,85.869,85.897,1010000002.0
2006-04-07 05:20:00,85.898,85.927,85.881,85.894,1069000003.0
2006-04-07 05:25:00,85.883,85.919,85.877,85.892,1004599991.0
2006-04-07 05:30:00,85.905,85.919,85.87,85.912,831100000.0
2006-04-07 05:35:00,85.893,85.925,85.881,85.903,900500001.0
2006-04-07 05:40:00,85.916,85.942,85.888,85.917,849799996.0
2006-04-07 05:45:00,85.906,85.951,85.904,85.905,837499990.0
2006-04-07 05:50:00,85.932,85.94,85.878,85.886,907699998.0
2006-04-07 05:55:00,85.881,85.9,85.834,85.852,934900001.0
2006-04-07 06:00:00,85.827,85.856,85.796,85.823,1070699999.0
2006-04-07 06:05:00,85.814,85.892,85.798,85.887,879799996.0
2006-04-07 06:10:00,85.871,85.916,85.832,85.865,895199994.0
2006-04-07 06:15:00,85.865,85.899,85.826,85.827,846799998.0
2006-04-07 06:20:00,85.851,85.865,85.82,85.826,1118499989.0
2006-04-07 06:25:00,85.848,85.884,85.825,85.864,777200002.0
2006-04-07 06:30:00,85.88,85.917,85.858,85.904,1003200004.0
2006-04-07 06:35:00,85.904,85.918,85.867,85.887,903199998.0
2006-04-07 06:40:00,85.892,85.929,85.874,85.906,1023099997.0
2006-04-07 06:45:00,85.895,85.93,85.887,85.898,824399997.0
2006-04-07 06:50:00,85.901,85.936,85.886,85.936,778900000.0
2006-04-07 06:55:00,85.937,85.957,85.912,85.933,1063299991.0
2006-04-07 07:00:00,85.931,85.947,85.912,85.932,783300005.0
2006-04-07 07:05:00,85.917,85.952,85.894,85.952,993400002.0
2006-04-07 07:10:00,85.962,85.97,85.922,85.96,862899999.0
2006-04-07 07:15:00,85.931,85.976,85.922,85.957,1105500002.0
2006-04-07 07:20:00,85.932,85.974,85.921,85.96,774499996.0
2006-04-07 07:25:00,85.949,85.972,85.912,85.945,856499996.0
2006-04-07 07:30:00,85.924,85.943,85.897,85.908,887900004.0
2006-04-07 07:35:00,85.92,85.939,85.899,85.916,1063100003.0
2006-04-07 07:40:00,85.906,85.96,85.906,85.943,929299997.0
2006-04-07 07:45:00,85.926,85.966,85.893,85.943,1131399994.0
2006-04-07 07:50:00,85.938,86.0,85.905,86.0,754099996.0
2006-04-07 07:55:00,85.99,85.999,85.954,85.986,895299994.0
2006-04-07 08:00:00,86.0,86.0,85.953,85.958,792800010.0
2006-04-07 08:05:00,85.975,86.026,85.949,86.015,943499996.0
2006-04-07 08:10:00,85.996,86.035,85.987,86.022,1013699993.0
2006-04-07 08:15:00,86.008,86.03,85.989,86.013,1016799996.0
2006-04-07 08:20:00,86.006,86.085,86.003,86.063,1130000002.0
2006-04-07 08:25:00,86.055,86.115,86.032,86.115,828100001.0
2006-04-07 08:30:00,86.119,86.154,86.077,86.103,959499990.0
2006-04-07 08:35:00,86.099,86.133,86.07,86.133,813300002.0
2006-04-07 08:40:00,86.116,86.179,86.109,86.149,1023599995.0
2006-04-07 08:45:00,86.146,86.149,86.09,86.097,973299995.0
2006-04-07 08:50:00,86.104,86.121,86.042,86.056,834799993.0
2006-04-07 08:55:00,86.067,86.087,86.029,86.052,910299995.0
2006-04-07 09:00:00,86.03,86.071,85.977,85.986,1192399993.0
2006-04-07 09:05:00,86.023,86.112,85.995,86.095,859899996.0
2006-04-07 09:10:00,86.074,86.104,86.061,86.078,751799993.0
2006-04-07 09:15:00,86.083,86.164,86.066,86.097,1012799998.0
2006-04-07 09:20:00,86.123,86.176,86.107,86.139,793999995.0
2006-04-07 09:25:00,86.163,86.17,86.036,86.066,1186800001.0
2006-04-07 09:30:00,86.079,86.088,86.024,86.033,833200002.0
2006-04-07 09:35:00,86.027,86.05,86.001,86.019,857800001.0
2006-04-07 09:40:00,86.03,86.059,86.01,86.033,820099998.0
2006-04-07 09:45:00,86.053,86.06,85.997,86.035,1060499997.0
2006-04-07 09:50:00,86.032,86.109,86.004,86.107,1046999996.0
2006-04-07 09:55:00,86.103,86.147,86.084,86.114,952500000.0
2006-04-07 10:00:00,86.102,86.138,86.083,86.138,1053699988.0
2006-04-07 10:05:00,86.115,86.183,86.106,86.157,1040199997.0
2006-04-07 10:10:00,86.163,86.222,86.14,86.221,998500002.0
2006-04-07 10:15:00,86.183,86.235,86.161,86.198,984000004.0
2006-04-07 10:20:00,86.201,86.221,86.169,86.186,771800002.0
2006-04-07 10:25:00,86.224,86.247,86.172,86.209,882299996.0
2006-04-07 10:30:00,86.211,86.211,86.164,86.169,980099999.0
2006-04-07 10:35:00,86.198,86.218,86.156,86.181,977000000.0
2006-04-07 10:40:00,86.187,86.208,86.155,86.166,1217299999.0
2006-04-07 10:45:00,86.145,86.171,86.074,86.08,946900004.0
2006-04-07 10:50:00,86.079,86.099,86.025,86.056,834399995.0
2006-04-07 10:55:00,86.058,86.092,86.027,86.068,1176999989.0
2006-04-07 11:00:00,86.078,86.081,85.974,85.977,1000900000.0
2006-04-07 11:05:00,85.971,85.979,85.838,85.857,1022900000.0
2006-04-07 11:10:00,85.88,85.955,85.863,85.937,1060100001.0
2006-04-07 11:15:00,85.922,85.972,85.912,85.946,1011900000.0
2006-04-07 11:20:00,85.957,85.975,85.936,85.942,879399997.0
2006-04-07 11:25:00,85.943,86.004,85.942,85.997,853300000.0
2006-04-07 11:30:00,86.004,86.081,85.98,86.063,1034300000.0
2006-04-07 11:35:00,86.087,86.091,86.039,86.049,945899999.0
2006-04-07 11:40:00,86.014,86.063,85.994,86.007,945599993.0
2006-04-07 11:45:00,85.991,86.034,85.986,86.002,1130999989.0
2006-04-07 11:50:00,85.985,86.025,85.975,86.006,966500003.0
2006-04-07 11:55:00,86.003,86.003,85.949,85.975,881399992.0
2006-04-07 12:00:00,85.957,85.994,85.909,85.958,1141499996.0
2006-04-07 12:05:00,85.981,86.007,85.929,85.995,881099998.0
2006-04-07 12:10:00,85.978,86.016,85.96,85.985,794899995.0
2006-04-07 12:15:00,85.998,86.029,85.983,86.01,886699996.0
2006-04-07 12:20:00,86.029,86.043,85.987,86.038,1016799999.0
2006-04-07 12:25:00,86.02,86.076,86.001,86.055,1020999995.0
2006-04-07 12:30:00,86.053,86.1,86.025,86.078,888199999.0
2006-04-07 12:35:00,86.08,86.115,86.032,86.102,904299999.0
2006-04-07 12:40:00,86.114,86.166,86.114,86.149,1064899998.0
2006-04-07 12:45:00,86.146,86.176,86.091,86.154,918700000.0
2006-04-07 12:50:00,86.15,86.156,86.102,86.137,1025400002.0
2006-04-07 12:55:00,86.13,86.161,86.109,86.143,761299995.0
2006-04-07 13:00:00,86.161,86.189,86.128,86.141,906899993.0
2006-04-07 13:05:00,86.136,86.197,86.128,86.174,1070099993.0
2006-04-07 13:10:00,86.16,86.19,86.121,86.143,855499993.0
2006-04-07 13:15:00,86.133,86.155,86.111,86.142,1271500002.0
2006-04-07 13:20:00,86.149,86.16,86.111,86.122,1089899997.0
2006-04-07 13:25:00,86.113,86.213,86.099,86.198,791800000.0
2006-04-07 13:30:00,86.206,86.213,86.16,86.187,969399994.0
2006-04-07 13:35:00,86.179,86.222,86.168,86.207,952899994.0
2006-04-07 13:40:00,86.195,86.224,86.162,86.213,901599997.0
2006-04-07 13:45:00,86.188,86.21,86.154,86.178,976499998.0
2006-04-07 13:50:00,86.17,86.246,86.152,86.201,826500000.0
2006-04-07 13:55:00,86.184,86.204,86.164,86.166,1176099997.0
2006-04-07 14:00:00,86.164,86.207,86.149,86.207,869600002.0
2006-04-07 14:05:00,86.201,86.207,86.152,86.196,892099998.0
2006-04-07 14:10:00,86.183,86.202,86.152,86.17,1016899993.0
2006-04-07 14:15:00,86.165,86.264,86.156,86.244,1179100001.0
2006-04-07 14:20:00,86.261,86.27,86.176,86.183,1200699985.0
2006-04-07 14:25:00,86.183,86.213,86.122,86.128,832499994.0
2006-04-07 14:30:00,86.14,86.15,86.119,86.145,907200004.0
2006-04-07 14:35:00,86.145,86.251,86.122,86.175,1041699998.0
2006-04-07 14:40:00,86.17,86.19,86.109,86.181,1086499994.0
2006-04-07 14:45:00,86.175,86.227,86.134,86.21,830000001.0
2006-04-07 14:50:00,86.237,86.237,86.101,86.148,1101400001.0
2006-04-07 14:55:00,86.125,86.228,86.125,86.192,723299992.0
2006-04-07 15:00:00,86.198,86.223,86.171,86.171,1011400001.0
2006-04-07 15:05:00,86.196,86.211,86.096,86.129,1094199995.0
2006-04-07 15:10:00,86.13,86.13,86.041,86.07,899599993.0
2006-04-07 15:15:00,86.097,86.142,86.018,86.051,987100009.0
2006-04-07 15:20:00,86.032,86.077,85.987,86.023,821499994.0
2006-04-07 15:25:00,86.027,86.031,85.981,86.012,1133299987.0
2006-04-07 15:30:00,85.983,85.983,85.848,85.874,784799994.0
2006-04-07 15:35:00,85.873,85.945,85.819,85.928,701400003.0
2006-04-07 15:40:00,85.921,85.997,85.853,85.978,1023799994.0
2006-04-07 15:45:00,85.97,86.052,85.938,86.038,955399993.0
2006-04-07 15:50:00,86.034,86.052,86.008,86.017,734899998.0
2006-04-07 15:55:00,86.005,86.064,85.914,85.921,1011900001.0
2006-04-07 16:00:00,85.859,85.902,85.835,85.836,742000000.0
2006-04-07 16:05:00,85.855,85.912,85.826,85.892,875499994.0
2006-04-07 16:10:00,85.88,85.938,85.84,85.862,827099996.0
2006-04-07 16:15:00,85.873,85.886,85.842,85.846,802600001.0
2006-04-07 16:20:00,85.828,85.848,85.676,85.726,1041799998.0
2006-04-07 16:25:00,85.727,85.776,85.714,85.745,1125900005.0
2006-04-07 16:30:00,85.724,85.832,85.721,85.802,957499997.0
2006-04-07 16:35:00,85.798,85.798,85.704,85.725,1006099995.0
2006-04-07 16:40:00,85.727,85.767,85.727,85.755,1123699998.0
2006-04-07 16:45:00,85.771,85.806,85.742,85.761,991900001.0
2006-04-07 16:50:00,85.767,85.814,85.75,85.776,845800005.0
2006-04-07 16:55:00,85.804,86.013,85.796,85.967,1054700000.0
2006-04-07 17:00:00,85.967,85.997,85.93,85.93,976299994.0
2006-04-07 17:05:00,85.911,85.97,85.911,85.925,652400002.0
2006-04-07 17:10:00,85.95,86.029,85.939,86.011,966699994.0
2006-04-07 17:15:00,86.027,86.027,85.923,85.953,891799997.0
2006-04-07 17:20:00,85.942,85.965,85.915,85.939,1031299998.0
2006-04-07 17:25:00,85.921,85.995,85.92,85.975,965699994.0
2006-04-07 17:30:00,85.983,86.031,85.936,86.007,1070799990.0
2006-04-07 17:35:00,86.009,86.044,85.982,86.005,846400002.0
2006-04-07 17:40:00,86.0,86.021,85.972,85.996,894100000.0
2006-04-07 17:45:00,86.001,86.023,85.943,85.973,952900005.0
2006-04-07 17:50:00,85.96,86.022,85.96,85.999,1019899996.0
2006-04-07 17:55:00,86.037,86.086,86.02,86.065,1006900002.0
2006-04-07 18:00:00,86.063,86.14,86.018,86.04,6630199993.0
2006-04-07 18:05:00,86.03,86.14,86.03,86.062,9288399949.0
2006-04-07 18:10:00,86.053,86.068,85.941,85.955,6947499988.0
2006-04-07 18:15:00,86.07,86.11,85.91,85.998,5717200002.0
2006-04-07 18:20:00,86.011,86.09,85.989,86.024,7936499993.0
2006-04-07 18:25:00,86.08,86.11,86.009,86.044,7019999969.0
2006-04-07 18:30:00,86.03,86.062,86.017,86.028,7255200004.0
2006-04-07 18:35:00,86.02,86.051,85.974,86.002,5204800011.0
2006-04-07 18:40:00,85.993,86.031,85.978,85.978,4692300010.0
2006-04-07 18:45:00,85.99,86.024,85.966,86.001,3914399997.0
2006-04-07 18:50:00,85.983,86.002,85.916,85.94,3953699998.0
2006-04-07 18:55:00,85.922,85.968,85.906,85.956,4284899982.0
2006-04-07 19:00:00,85.955,86.006,85.927,85.994,2921000009.0
2006-04-07 19:05:00,85.983,86.052,85.962,86.028,3918699991.0
2006-04-07 19:10:00,86.032,86.09,86.02,86.06,2195099998.0
2006-04-07 19:15:00,86.075,86.087,86.04,86.052,2718399997.0
2006-04-07 19:20:00,86.061,86.076,85.988,86.054,3376999997.0
2006-04-07 19:25:00,86.058,86.077,86.033,86.07,4322399989.0
2006-04-07 19:30:00,86.055,86.094,86.036,86.047,3567999981.0
2006-04-07 19:35:00,86.058,86.076,86.036,86.044,3378599990.0
2006-04-07 19:40:00,86.058,86.077,86.012,86.025,2679099992.0
2006-04-07 19:45:00,86.017,86.036,85.919,85.934,2446900004.0
2006-04-07 19:50:00,85.946,85.996,85.939,85.963,2836399997.0
2006-04-07 19:55:00,85.982,85.994,85.949,85.983,2999499984.0
2006-04-07 20:00:00,85.985,85.985,85.866,85.917,2267000001.0
2006-04-07 20:05:00,85.917,85.979,85.894,85.947,3185099987.0
2006-04-07 20:10:00,85.948,85.982,85.931,85.955,3736899992.0
2006-04-07 20:15:00,85.964,85.971,85.921,85.941,2147400002.0
2006-04-07 20:20:00,85.956,85.992,85.936,85.983,2889699988.0
2006-04-07 20:25:00,85.971,86.011,85.964,86.005,4348599991.0
2006-04-07 20:30:00,86.002,86.002,85.942,85.942,4517999989.0
2006-04-07 20:35:00,85.962,85.988,85.941,85.967,3051299988.0
2006-04-07 20:40:00,86.0,86.076,85.988,86.015,5002699982.0
2006-04-07 20:45:00,86.002,86.015,85.889,85.898,3428900001.0
2006-04-07 20:50:00,85.889,85.953,85.871,85.945,3648600003.0
2006-04-07 20:55:00,85.923,85.945,85.863,85.875,5024699979.0
2006-04-07 21:00:00,85.87,85.91,85.859,85.875,3656099982.0
2006-04-07 21:05:00,85.856,85.906,85.806,85.806,3115099993.0
2006-04-07 21:10:00,85.819,85.869,85.786,85.853,2680299999.0
2006-04-07 21:15:00,85.849,85.906,85.799,85.89,4250099996.0
2006-04-07 21:20:00,85.895,85.895,85.829,85.83,4599700006.0
2006-04-07 21:25:00,85.84,85.893,85.83,85.888,2877199996.0
2006-04-07 21:30:00,85.886,85.893,85.85,85.875,1458899988.0
2006-04-07 21:35:00,85.875,85.88,85.851,85.86,2244699992.0
2006-04-07 21:40:00,85.847,85.883,85.826,85.848,2509699993.0
2006-04-07 21:45:00,85.834,85.854,85.817,85.84,2128399994.0
2006-04-07 21:50:00,85.829,85.87,85.829,85.858,1638399996.0
2006-04-07 21:55:00,85.847,85.877,85.825,85.83,1238300000.0
2006-04-07 22:00:00,85.844,85.866,85.821,85.847,3332699995.0
2006-04-07 22:05:00,85.855,85.858,85.822,85.84,1240500001.0
2006-04-07 22:10:00,85.847,85.855,85.813,85.82,1882999998.0
2006-04-07 22:15:00,85.84,85.842,85.8,85.827,1790800001.0
2006-04-07 22:20:00,85.808,85.827,85.795,85.815,1640300003.0
2006-04-07 22:25:00,85.818,85.825,85.778,85.817,1659999996.0
2006-04-07 22:30:00,85.801,85.825,85.768,85.801,2071499989.0
2006-04-07 22:35:00,85.815,85.838,85.793,85.82,1352999996.0
2006-04-07 22:40:00,85.82,85.835,85.794,85.799,1504099995.0
2006-04-07 22:45:00,85.797,85.83,85.78,85.82,1549799994.0
2006-04-07 22:50:00,85.795,85.835,85.78,85.82,1509599993.0
2006-04-07 22:55:00,85.8,85.83,85.722,85.77,1689000004.0
2006-04-07 23:00:00,85.9,85.92,85.85,85.89,938799992.0
2006-04-07 23:05:00,85.89,85.92,85.86,85.9,1173499990.0
2006-04-07 23:10:00,85.92,85.95,85.88,85.95,704099994.0
2006-04-07 23:15:00,85.93,85.93,85.88,85.91,938799992.0
2006-04-07 23:20:00,85.89,85.92,85.89,85.92,938799992.0
2006-04-07 23:25:00,85.89,85.91,85.89,85.89,704099994.0
2006-04-07 23:30:00,85.96,85.96,85.74,85.81,1173499990.0
2006-04-07 23:35:00,85.89,85.89,85.79,85.79,469399996.0
2006-04-07 23:40:00,85.82,85.82,85.78,85.82,704099994.0
2006-04-07 23:45:00,85.86,85.89,85.86,85.89,234699998.0
2006-04-07 23:50:00,85.93,85.93,85.82,85.87,1173499990.0
2006-04-07 23:55:00,85.81,85.86,85.81,85.82,469399996.0
2006-04-09 23:00:00,85.702,85.727,85.656,85.721,1023300000.0
2006-04-09 23:05:00,85.717,85.741,85.667,85.67,925599990.0
2006-04-09 23:10:00,85.696,85.807,85.687,85.724,1063500000.0
2006-04-09 23:15:00,85.734,85.766,85.704,85.713,896100002.0
2006-04-09 23:20:00,85.714,85.76,85.698,85.75,1077199999.0
2006-04-09 23:25:00,85.752,85.765,85.692,85.733,945499997.0
2006-04-09 23:30:00,85.727,85.783,85.687,85.783,1116199999.0
2006-04-09 23:35:00,85.756,85.776,85.68,85.745,1085899994.0
2006-04-09 23:40:00,85.744,85.783,85.723,85.743,1030300004.0
2006-04-09 23:45:00,85.724,85.765,85.706,85.742,953600006.0
2006-04-09 23:50:00,85.726,85.807,85.72,85.773,736700003.0
2006-04-09 23:55:00,85.801,85.816,85.736,85.765,972399999.0
2006-04-10 00:00:00,85.755,85.793,85.735,85.767,976299998.0
2006-04-10 00:05:00,85.771,85.793,85.721,85.749,986399999.0
2006-04-10 00:10:00,85.719,85.779,85.715,85.74,1071500006.0
2006-04-10 00:15:00,85.752,85.779,85.705,85.726,963899994.0
2006-04-10 00:20:00,85.747,85.773,85.695,85.719,995099997.0
2006-04-10 00:25:00,85.732,85.744,85.675,85.682,773899998.0
2006-04-10 00:30:00,85.68,85.72,85.661,85.691,736600004.0
2006-04-10 00:35:00,85.673,85.717,85.641,85.717,1053900001.0
2006-04-10 00:40:00,85.704,85.842,85.685,85.794,1035899994.0
2006-04-10 00:45:00,85.792,85.883,85.792,85.861,943299995.0
2006-04-10 00:50:00,85.88,85.934,85.857,85.916,890000001.0
2006-04-10 00:55:00,85.929,85.929,85.854,85.884,1063799992.0
2006-04-10 01:00:00,85.863,85.907,85.843,85.895,1092000004.0
2006-04-10 01:05:00,85.88,85.907,85.87,85.885,1045299998.0
2006-04-10 01:10:00,85.89,85.899,85.855,85.868,1023799994.0
2006-04-10 01:15:00,85.842,85.867,85.819,85.847,974099998.0
2006-04-10 01:20:00,85.801,85.881,85.785,85.87,924700001.0
2006-04-10 01:25:00,85.862,85.885,85.771,85.771,760300001.0
2006-04-10 01:30:00,85.781,85.789,85.739,85.77,1031399994.0
2006-04-10 01:35:00,85.774,85.788,85.722,85.758,898500001.0
2006-04-10 01:40:00,85.762,85.786,85.734,85.738,757599995.0
2006-04-10 01:45:00,85.764,85.783,85.744,85.744,1002099990.0
2006-04-10 01:50:00,85.72,85.777,85.699,85.771,1078899993.0
2006-04-10 01:55:00,85.785,85.833,85.774,85.807,932499998.0
2006-04-10 02:00:00,85.816,85.879,85.811,85.868,850599996.0
2006-04-10 02:05:00,85.872,85.958,85.864,85.947,1217999993.0
2006-04-10 02:10:00,85.955,86.024,85.955,86.022,992499992.0
2006-04-10 02:15:00,86.004,86.057,85.979,86.042,1210800002.0
2006-04-10 02:20:00,86.053,86.056,85.971,86.003,788499994.0
2006-04-10 02:25:00,85.976,85.998,85.951,85.951,1076300004.0
2006-04-10 02:30:00,85.948,85.984,85.919,85.978,1090600000.0
2006-04-10 02:35:00,85.967,85.967,85.882,85.882,897100004.0
2006-04-10 02:40:00,85.903,85.939,85.864,85.895,1111999997.0
2006-04-10 02:45:00,85.893,85.927,85.846,85.853,936799995.0
2006-04-10 02:50:00,85.862,85.896,85.815,85.896,1024399990.0
2006-04-10 02:55:00,85.907,85.907,85.796,85.817,987399986.0
2006-04-10 03:00:00,85.819,85.864,85.804,85.835,867799990.0
2006-04-10 03:05:00,85.833,85.876,85.824,85.857,991099998.0
2006-04-10 03:10:00,85.854,85.872,85.818,85.841,1052699996.0
2006-04-10 03:15:00,85.842,85.892,85.818,85.881,997599997.0
2006-04-10 03:20:00,85.888,85.926,85.86,85.92,1217799997.0
2006-04-10 03:25:00,85.931,85.947,85.898,85.909,1024799999.0
2006-04-10 03:30:00,85.928,85.953,85.884,85.932,876399993.0
2006-04-10 03:35:00,85.925,85.938,85.858,85.863,1125799999.0
2006-04-10 03:40:00,85.873,85.875,85.782,85.807,897000007.0
2006-04-10 03:45:00,85.806,85.895,85.788,85.883,1186999988.0
2006-04-10 03:50:00,85.878,85.897,85.844,85.868,874499993.0
2006-04-10 03:55:00,85.858,85.892,85.857,85.879,822899996.0
2006-04-10 04:00:00,85.885,85.901,85.861,85.89,1106299998.0
2006-04-10 04:05:00,85.89,85.893,85.846,85.86,808500001.0
2006-04-10 04:10:00,85.875,85.889,85.841,85.87,911099995.0
2006-04-10 04:15:00,85.888,85.897,85.848,85.877,1079799996.0
2006-04-10 04:20:00,85.874,85.915,85.866,85.912,531299999.0
2006-04-10 04:25:00,85.907,85.918,85.834,85.857,686000003.0
2006-04-10 04:30:00,85.857,85.865,85.826,85.826,1116499991.0
2006-04-10 04:35:00,85.823,85.882,85.815,85.862,761200003.0
2006-04-10 04:40:00,85.845,85.874,85.835,85.867,1134300002.0
2006-04-10 04:45:00,85.863,85.88,85.831,85.867,895400002.0
2006-04-10 04:50:00,85.851,85.921,85.851,85.884,1354099998.0
2006-04-10 04:55:00,85.864,85.893,85.828,85.834,1078499990.0
2006-04-10 05:00:00,85.844,85.884,85.809,85.867,929399993.0
2006-04-10 05:05:00,85.864,85.905,85.84,85.905,907299993.0
2006-04-10 05:10:00,85.895,85.909,85.847,85.878,831099993.0
2006-04-10 05:15:00,85.876,85.905,85.846,85.861,985299999.0
2006-04-10 05:20:00,85.857,85.871,85.81,85.819,852700004.0
2006-04-10 05:25:00,85.832,85.867,85.805,85.814,956999994.0
2006-04-10 05:30:00,85.825,85.878,85.813,85.864,935900000.0
2006-04-10 05:35:00,85.873,85.873,85.827,85.84,840500000.0
2006-04-10 05:40:00,85.875,85.88,85.828,85.848,1106200004.0
2006-04-10 05:45:00,85.858,85.858,85.821,85.841,862799996.0
2006-04-10 05:50:00,85.848,85.869,85.811,85.814,760499995.0
2006-04-10 05:55:00,85.829,85.867,85.817,85.835,563300000.0
2006-04-10 06:00:00,85.813,85.909,85.812,85.886,968099997.0
2006-04-10 06:05:00,85.899,85.899,85.858,85.877,704299997.0
2006-04-10 06:10:00,85.875,85.892,85.807,85.825,749099994.0
2006-04-10 06:15:00,85.803,85.853,85.79,85.806,813799991.0
2006-04-10 06:20:00,85.807,85.827,85.79,85.812,956799995.0
2006-04-10 06:25:00,85.817,85.822,85.773,85.79,916199998.0
2006-04-10 06:30:00,85.804,85.815,85.734,85.756,761200000.0
2006-04-10 06:35:00,85.756,85.807,85.743,85.772,995900000.0
2006-04-10 06:40:00,85.792,85.884,85.778,85.84,946399994.0
2006-04-10 06:45:00,85.85,85.89,85.837,85.861,952700003.0
2006-04-10 06:50:00,85.87,85.897,85.851,85.882,851099995.0
2006-04-10 06:55:00,85.89,85.924,85.867,85.917,843800003.0
2006-04-10 07:00:00,85.911,85.921,85.871,85.878,947599997.0
2006-04-10 07:05:00,85.894,85.918,85.865,85.88,1054399997.0
2006-04-10 07:10:00,85.895,85.918,85.88,85.905,904599995.0
2006-04-10 07:15:00,85.873,85.937,85.862,85.923,1142999995.0
2006-04-10 07:20:00,85.893,85.937,85.874,85.916,720400006.0
2006-04-10 07:25:00,85.925,85.933,85.88,85.919,1319200004.0
2006-04-10 07:30:00,85.897,85.934,85.892,85.91,798600002.0
2006-04-10 07:35:00,85.922,85.973,85.897,85.973,931800000.0
2006-04-10 07:40:00,85.952,85.975,85.93,85.948,838999996.0
2006-04-10 07:45:00,85.954,85.96,85.886,85.911,1053500001.0
2006-04-10 07:50:00,85.918,85.948,85.858,85.92,736199998.0
2006-04-10 07:55:00,85.955,85.988,85.936,85.974,742700001.0
2006-04-10 08:00:00,85.981,86.008,85.94,85.98,995599996.0
2006-04-10 08:05:00,85.987,86.018,85.947,85.99,1209899994.0
2006-04-10 08:10:00,85.971,86.015,85.935,85.948,1115599993.0
2006-04-10 08:15:00,85.945,85.975,85.914,85.927,716899998.0
2006-04-10 08:20:00,85.904,85.962,85.882,85.947,796500002.0
2006-04-10 08:25:00,85.921,85.966,85.907,85.921,946999995.0
2006-04-10 08:30:00,85.916,85.938,85.868,85.877,1052599997.0
2006-04-10 08:35:00,85.899,85.916,85.847,85.853,950299996.0
2006-04-10 08:40:00,85.855,85.877,85.837,85.859,848199998.0
2006-04-10 08:45:00,85.868,85.99,85.868,85.957,845999998.0
2006-04-10 08:50:00,85.96,85.973,85.909,85.937,941500009.0
2006-04-10 08:55:00,85.93,85.941,85.882,85.884,700900005.0
2006-04-10 09:00:00,85.885,85.937,85.852,85.926,1021199991.0
2006-04-10 09:05:00,85.936,85.982,85.918,85.928,881199996.0
2006-04-10 09:10:00,85.927,85.96,85.911,85.926,869499993.0
2006-04-10 09:15:00,85.934,85.964,85.919,85.929,742600001.0
2006-04-10 09:20:00,85.945,85.971,85.914,85.922,825299999.0
2006-04-10 09:25:00,85.939,85.958,85.899,85.946,816600003.0
2006-04-10 09:30:00,85.933,85.991,85.916,85.969,681499991.0
2006-04-10 09:35:00,85.987,86.029,85.961,85.975,588100001.0
2006-04-10 09:40:00,85.984,86.022,85.967,86.008,907799990.0
2006-04-10 09:45:00,85.984,86.007,85.944,85.969,1010100001.0
2006-04-10 09:50:00,85.988,86.0,85.957,85.998,977199999.0
2006-04-10 09:55:00,85.985,86.043,85.976,86.043,993199998.0
2006-04-10 10:00:00,86.039,86.106,86.038,86.106,810499998.0
2006-04-10 10:05:00,86.093,86.138,86.084,86.114,1052800000.0
2006-04-10 10:10:00,86.123,86.171,86.104,86.158,652800000.0
2006-04-10 10:15:00,86.149,86.176,86.109,86.163,844299994.0
2006-04-10 10:20:00,86.174,86.21,86.135,86.167,858100000.0
2006-04-10 10:25:00,86.178,86.188,86.099,86.11,1097499984.0
2006-04-10 10:30:00,86.106,86.134,86.08,86.083,809299995.0
2006-04-10 10:35:00,86.118,86.159,86.111,86.145,800099993.0
2006-04-10 10:40:00,86.15,86.162,86.106,86.137,1070799994.0
2006-04-10 10:45:00,86.116,86.139,86.102,86.123,947099995.0
2006-04-10 10:50:00,86.13,86.142,86.101,86.119,991500001.0
2006-04-10 10:55:00,86.13,86.151,86.094,86.102,1007499998.0
2006-04-10 11:00:00,86.09,86.154,86.048,86.131,1087899996.0
2006-04-10 11:05:00,86.123,86.164,86.123,86.143,742400005.0
2006-04-10 11:10:00,86.158,86.201,86.144,86.188,1060000003.0
2006-04-10 11:15:00,86.18,86.199,86.119,86.147,863500010.0
2006-04-10 11:20:00,86.154,86.157,86.119,86.139,730599999.0
2006-04-10 11:25:00,86.149,86.227,86.141,86.218,948499989.0
2006-04-10 11:30:00,86.217,86.246,86.194,86.226,1017899998.0
2006-04-10 11:35:00,86.238,86.254,86.213,86.225,1307399994.0
2006-04-10 11:40:00,86.185,86.207,86.148,86.162,904100006.0
2006-04-10 11:45:00,86.169,86.202,86.149,86.192,1145299990.0
2006-04-10 11:50:00,86.175,86.193,86.143,86.176,1181099993.0
2006-04-10 11:55:00,86.178,86.207,86.162,86.183,934399997.0
2006-04-10 12:00:00,86.191,86.224,86.171,86.207,800700000.0
2006-04-10 12:05:00,86.218,86.239,86.146,86.203,663000002.0
2006-04-10 12:10:00,86.188,86.233,86.188,86.208,710999992.0
2006-04-10 12:15:00,86.208,86.243,86.201,86.236,910600003.0
2006-04-10 12:20:00,86.215,86.247,86.2,86.214,1089500004.0
2006-04-10 12:25:00,86.221,86.244,86.194,86.216,1238399988.0
2006-04-10 12:30:00,86.21,86.24,86.195,86.195,964399998.0
2006-04-10 12:35:00,86.222,86.237,86.19,86.224,908699997.0
2006-04-10 12:40:00,86.226,86.239,86.203,86.23,888199998.0
2006-04-10 12:45:00,86.238,86.255,86.17,86.24,914400001.0
2006-04-10 12:50:00,86.223,86.24,86.176,86.202,941099997.0
2006-04-10 12:55:00,86.199,86.199,86.127,86.139,758599996.0
2006-04-10 13:00:00,86.14,86.157,86.102,86.134,879199992.0
2006-04-10 13:05:00,86.152,86.204,86.134,86.164,1281499993.0
2006-04-10 13:10:00,86.164,86.185,86.127,86.162,851800003.0
2006-04-10 13:15:00,86.173,86.194,86.129,86.159,986299999.0
2006-04-10 13:20:00,86.164,86.185,86.14,86.148,970000004.0
2006-04-10 13:25:00,86.165,86.178,86.14,86.163,919399993.0
2006-04-10 13:30:00,86.172,86.204,86.149,86.204,1086499998.0
2006-04-10 13:35:00,86.206,86.248,86.164,86.18,1125999996.0
2006-04-10 13:40:00,86.168,86.203,86.146,86.159,1111099997.0
2006-04-10 13:45:00,86.143,86.177,86.123,86.177,1135999992.0
2006-04-10 13:50:00,86.148,86.176,86.119,86.128,1101000001.0
2006-04-10 13:55:00,86.124,86.141,86.074,86.127,982900001.0
2006-04-10 14:00:00,86.122,86.165,86.102,86.16,787899999.0
2006-04-10 14:05:00,86.146,86.204,86.145,86.195,766800001.0
2006-04-10 14:10:00,86.197,86.202,86.144,86.156,942600000.0
2006-04-10 14:15:00,86.14,86.204,86.131,86.181,1077400000.0
2006-04-10 14:20:00,86.193,86.23,86.186,86.215,739999999.0
2006-04-10 14:25:00,86.193,86.213,86.161,86.205,837999997.0
2006-04-10 14:30:00,86.203,86.226,86.179,86.189,992100000.0
2006-04-10 14:35:00,86.187,86.204,86.155,86.17,703599997.0
2006-04-10 14:40:00,86.175,86.237,86.148,86.217,1080699994.0
2006-04-10 14:45:00,86.221,86.258,86.193,86.241,980100002.0
2006-04-10 14:50:00,86.248,86.265,86.212,86.245,1096000003.0
2006-04-10 14:55:00,86.245,86.255,86.183,86.203,904099999.0
2006-04-10 15:00:00,86.197,86.23,86.181,86.23,895099991.0
2006-04-10 15:05:00,86.225,86.239,86.155,86.175,1028399999.0
2006-04-10 15:10:00,86.207,86.217,86.163,86.165,1043799997.0
2006-04-10 15:15:00,86.173,86.206,86.155,86.195,938399995.0
2006-04-10 15:20:00,86.2,86.209,86.152,86.152,674500004.0
2006-04-10 15:25:00,86.147,86.208,86.134,86.197,1026999994.0
2006-04-10 15:30:00,86.191,86.231,86.179,86.215,917299994.0
2006-04-10 15:35:00,86.202,86.236,86.19,86.225,955600009.0
2006-04-10 15:40:00,86.23,86.299,86.17,86.279,1156699996.0
2006-04-10 15:45:00,86.289,86.317,86.257,86.307,1040299995.0
2006-04-10 15:50:00,86.303,86.317,86.264,86.276,866600000.0
2006-04-10 15:55:00,86.252,86.323,86.236,86.3,885200001.0
2006-04-10 16:00:00,86.303,86.351,86.288,86.29,757500006.0
2006-04-10 16:05:00,86.298,86.338,86.289,86.315,922699997.0
2006-04-10 16:10:00,86.307,86.325,86.25,86.273,1048000006.0
2006-04-10 16:15:00,86.274,86.292,86.239,86.252,782299995.0
2006-04-10 16:20:00,86.259,86.286,86.235,86.267,1113699999.0
2006-04-10 16:25:00,86.248,86.289,86.233,86.265,1051400000.0
2006-04-10 16:30:00,86.277,86.317,86.259,86.293,1030000008.0
2006-04-10 16:35:00,86.275,86.301,86.238,86.238,869799994.0
2006-04-10 16:40:00,86.265,86.289,86.241,86.27,863799993.0
2006-04-10 16:45:00,86.278,86.286,86.244,86.256,959299995.0
2006-04-10 16:50:00,86.269,86.27,86.194,86.227,938600006.0
2006-04-10 16:55:00,86.229,86.275,86.204,86.225,1043200002.0
2006-04-10 17:00:00,86.243,86.269,86.226,86.243,749699999.0
2006-04-10 17:05:00,86.228,86.248,86.19,86.211,635600005.0
2006-04-10 17:10:00,86.206,86.302,86.203,86.302,935900004.0
2006-04-10 17:15:00,86.307,86.358,86.278,86.321,933999993.0
2006-04-10 17:20:00,86.333,86.358,86.315,86.345,1089699992.0
2006-04-10 17:25:00,86.325,86.364,86.325,86.353,1016499995.0
2006-04-10 17:30:00,86.332,86.361,86.306,86.332,981499998.0
2006-04-10 17:35:00,86.339,86.449,86.338,86.444,968599998.0
2006-04-10 17:40:00,86.446,86.449,86.366,86.403,1003399990.0
2006-04-10 17:45:00,86.392,86.426,86.329,86.338,805999990.0
2006-04-10 17:50:00,86.343,86.398,86.343,86.356,850699998.0
2006-04-10 17:55:00,86.338,86.367,86.326,86.347,1020099998.0
2006-04-10 18:00:00,86.349,86.47,86.321,86.442,7434299977.0
2006-04-10 18:05:00,86.5,86.52,86.404,86.426,8994099985.0
2006-04-10 18:10:00,86.421,86.441,86.367,86.441,7071099971.0
2006-04-10 18:15:00,86.432,86.49,86.39,86.427,6663099968.0
2006-04-10 18:20:00,86.415,86.5,86.399,86.416,7763899973.0
2006-04-10 18:25:00,86.47,86.48,86.368,86.38,7061200002.0
2006-04-10 18:30:00,86.382,86.435,86.361,86.425,7628199965.0
2006-04-10 18:35:00,86.414,86.431,86.352,86.365,5341600008.0
2006-04-10 18:40:00,86.35,86.36,86.26,86.26,5001799990.0
2006-04-10 18:45:00,86.265,86.303,86.245,86.303,3855999979.0
2006-04-10 18:50:00,86.305,86.305,86.22,86.241,3876599988.0
2006-04-10 18:55:00,86.228,86.247,86.197,86.229,4525799981.0
2006-04-10 19:00:00,86.216,86.263,86.19,86.251,2766800000.0
2006-04-10 19:05:00,86.256,86.308,86.24,86.278,3749899971.0
2006-04-10 19:10:00,86.288,86.317,86.276,86.314,1973099996.0
2006-04-10 19:15:00,86.315,86.38,86.292,86.363,2707299994.0
2006-04-10 19:20:00,86.365,86.382,86.27,86.344,3331599994.0
2006-04-10 19:25:00,86.365,86.378,86.339,86.362,4278499984.0
2006-04-10 19:30:00,86.371,86.387,86.326,86.336,3683200004.0
2006-04-10 19:35:00,86.363,86.374,86.329,86.358,3344399996.0
2006-04-10 19:40:00,86.352,86.363,86.32,86.33,2837499989.0
2006-04-10 19:45:00,86.33,86.359,86.297,86.307,2662699983.0
2006-04-10 19:50:00,86.335,86.339,86.282,86.291,2621400002.0
2006-04-10 19:55:00,86.321,86.371,86.298,86.346,2829499988.0
2006-04-10 20:00:00,86.349,86.357,86.29,86.335,2352999995.0
2006-04-10 20:05:00,86.35,86.353,86.308,86.329,3128800012.0
2006-04-10 20:10:00,86.32,86.368,86.315,86.356,4150999994.0
2006-04-10 20:15:00,86.362,86.392,86.341,86.375,2165300001.0
2006-04-10 20:20:00,86.361,86.404,86.355,86.38,2871100009.0
2006-04-10 20:25:00,86.39,86.407,86.352,86.371,4273099979.0
2006-04-10 20:30:00,86.38,86.395,86.346,86.363,4648099985.0
2006-04-10 20:35:00,86.355,86.389,86.34,86.375,3260499987.0
2006-04-10 20:40:00,86.376,86.385,86.331,86.354,5053700001.0
2006-04-10 20:45:00,86.367,86.379,86.302,86.336,3374299989.0
2006-04-10 20:50:00,86.323,86.347,86.295,86.335,3644200000.0
2006-04-10 20:55:00,86.324,86.361,86.318,86.347,4828900006.0
2006-04-10 21:00:00,86.349,86.398,86.329,86.375,3533999993.0
2006-04-10 21:05:00,86.37,86.396,86.334,86.378,3426299996.0
2006-04-10 21:10:00,86.373,86.373,86.316,86.323,2638499992.0
2006-04-10 21:15:00,86.322,86.352,86.303,86.326,4045100009.0
2006-04-10 21:20:00,86.316,86.359,86.304,86.322,4697199992.0
2006-04-10 21:25:00,86.332,86.392,86.311,86.381,3067999982.0
2006-04-10 21:30:00,86.362,86.387,86.337,86.368,1971799989.0
2006-04-10 21:35:00,86.368,86.384,86.341,86.35,1896599996.0
2006-04-10 21:40:00,86.358,86.378,86.328,86.345,2522700001.0
2006-04-10 21:45:00,86.326,86.348,86.307,86.318,1802599993.0
2006-04-10 21:50:00,86.335,86.346,86.281,86.303,1322899997.0
2006-04-10 21:55:00,86.298,86.308,86.251,86.282,1209299998.0
2006-04-10 22:00:00,86.262,86.303,86.256,86.29,3142900011.0
2006-04-10 22:05:00,86.282,86.33,86.272,86.28,1009399994.0
2006-04-10 22:10:00,86.285,86.322,86.265,86.318,1457800002.0
2006-04-10 22:15:00,86.32,86.332,86.267,86.332,1720499993.0
2006-04-10 22:20:00,86.318,86.356,86.314,86.336,1833399993.0
2006-04-10 22:25:00,86.333,86.34,86.285,86.301,1615499997.0
2006-04-10 22:30:00,86.304,86.325,86.274,86.315,2420499989.0
2006-04-10 22:35:00,86.297,86.328,86.287,86.311,1187799990.0
2006-04-10 22:40:00,86.292,86.335,86.287,86.31,1494500004.0
2006-04-10 22:45:00,86.316,86.355,86.289,86.324,1620699996.0
2006-04-10 22:50:00,86.333,86.359,86.298,86.318,1473699999.0
2006-04-10 22:55:00,86.317,86.344,86.243,86.29,1444800006.0
2006-04-10 23:00:00,86.31,86.344,86.23,86.296,1187700002.0
2006-04-10 23:05:00,86.272,86.359,86.21,86.323,1265299993.0
2006-04-10 23:10:00,86.35,86.365,86.296,86.329,925499998.0
2006-04-10 23:15:00,86.331,86.379,86.308,86.329,902800001.0
2006-04-10 23:20:00,86.31,86.357,86.261,86.289,899600003.0
2006-04-10 23:25:00,86.307,86.358,86.282,86.322,1059999990.0
2006-04-10 23:30:00,86.315,86.362,86.278,86.308,938799995.0
2006-04-10 23:35:00,86.322,86.38,86.295,86.375,945900004.0
2006-04-10 23:40:00,86.356,86.404,86.338,86.36,1159299997.0
2006-04-10 23:45:00,86.337,86.383,86.325,86.383,966400000.0
2006-04-10 23:50:00,86.37,86.396,86.323,86.36,1185399997.0
2006-04-10 23:55:00,86.364,86.387,86.335,86.354,1145300002.0
2006-04-11 00:00:00,86.332,86.352,86.258,86.263,1017800003.0
2006-04-11 00:05:00,86.266,86.327,86.253,86.297,659700001.0
2006-04-11 00:10:00,86.314,86.329,86.296,86.313,925000004.0
2006-04-11 00:15:00,86.316,86.358,86.302,86.325,686399994.0
2006-04-11 00:20:00,86.307,86.346,86.302,86.34,1035099995.0
2006-04-11 00:25:00,86.346,86.368,86.33,86.342,804599999.0
2006-04-11 00:30:00,86.353,86.368,86.323,86.343,928500001.0
2006-04-11 00:35:00,86.341,86.36,86.305,86.329,837799989.0
2006-04-11 00:40:00,86.325,86.335,86.284,86.296,951999994.0
2006-04-11 00:45:00,86.299,86.327,86.29,86.327,752700000.0
2006-04-11 00:50:00,86.32,86.335,86.292,86.292,954099996.0
2006-04-11 00:55:00,86.292,86.322,86.29,86.292,701200000.0
2006-04-11 01:00:00,86.305,86.318,86.252,86.29,1169499993.0
2006-04-11 01:05:00,86.306,86.318,86.275,86.31,1004599997.0
2006-04-11 01:10:00,86.306,86.31,86.277,86.277,975200003.0
2006-04-11 01:15:00,86.265,86.313,86.259,86.313,988099994.0
2006-04-11 01:20:00,86.302,86.319,86.279,86.279,883899998.0
2006-04-11 01:25:00,86.284,86.304,86.27,86.285,1264299999.0
2006-04-11 01:30:00,86.271,86.3,86.239,86.27,1072699992.0
2006-04-11 01:35:00,86.257,86.315,86.241,86.278,893399999.0
2006-04-11 01:40:00,86.3,86.347,86.278,86.285,834000003.0
2006-04-11 01:45:00,86.304,86.339,86.283,86.319,1043699993.0
2006-04-11 01:50:00,86.318,86.37,86.31,86.34,894299993.0
2006-04-11 01:55:00,86.363,86.376,86.316,86.353,804900001.0
2006-04-11 02:00:00,86.363,86.385,86.322,86.33,844500001.0
2006-04-11 02:05:00,86.344,86.344,86.296,86.326,949699995.0
2006-04-11 02:10:00,86.318,86.385,86.318,86.384,1100800001.0
2006-04-11 02:15:00,86.397,86.415,86.357,86.39,834699998.0
2006-04-11 02:20:00,86.375,86.396,86.353,86.38,939400007.0
2006-04-11 02:25:00,86.343,86.373,86.312,86.342,972099999.0
2006-04-11 02:30:00,86.352,86.353,86.314,86.349,1052799992.0
2006-04-11 02:35:00,86.321,86.341,86.237,86.237,1017699996.0
2006-04-11 02:40:00,86.26,86.303,86.227,86.26,1157000006.0
2006-04-11 02:45:00,86.257,86.281,86.23,86.242,1155199999.0
2006-04-11 02:50:00,86.246,86.246,86.17,86.219,1167599993.0
2006-04-11 02:55:00,86.221,86.248,86.2,86.225,985699994.0
2006-04-11 03:00:00,86.228,86.242,86.171,86.173,871099993.0
2006-04-11 03:05:00,86.183,86.231,86.118,86.139,1027099998.0
2006-04-11 03:10:00,86.13,86.176,86.105,86.155,931499994.0
2006-04-11 03:15:00,86.16,86.197,86.153,86.153,1118499996.0
2006-04-11 03:20:00,86.173,86.187,86.05,86.066,942099991.0
2006-04-11 03:25:00,86.081,86.125,86.079,86.12,979299994.0
2006-04-11 03:30:00,86.128,86.144,86.06,86.099,1067900000.0
2006-04-11 03:35:00,86.105,86.144,86.074,86.135,1021599999.0
2006-04-11 03:40:00,86.135,86.148,86.065,86.097,1104999994.0
2006-04-11 03:45:00,86.093,86.165,86.079,86.151,717300001.0
2006-04-11 03:50:00,86.156,86.221,86.116,86.218,672999998.0
2006-04-11 03:55:00,86.219,86.261,86.202,86.244,850399998.0
2006-04-11 04:00:00,86.26,86.337,86.216,86.337,1079499994.0
2006-04-11 04:05:00,86.323,86.345,86.282,86.323,897899998.0
2006-04-11 04:10:00,86.295,86.335,86.275,86.318,1066800004.0
2006-04-11 04:15:00,86.312,86.34,86.244,86.267,1114700001.0
2006-04-11 04:20:00,86.259,86.292,86.253,86.29,549800000.0
2006-04-11 04:25:00,86.286,86.29,86.244,86.262,832399993.0
2006-04-11 04:30:00,86.249,86.264,86.226,86.226,999199997.0
2006-04-11 04:35:00,86.236,86.274,86.225,86.26,591299997.0
2006-04-11 04:40:00,86.275,86.336,86.24,86.336,844200004.0
2006-04-11 04:45:00,86.311,86.334,86.283,86.317,1157300004.0
2006-04-11 04:50:00,86.31,86.314,86.264,86.296,1044500000.0
2006-04-11 04:55:00,86.271,86.333,86.271,86.331,845499998.0
2006-04-11 05:00:00,86.325,86.342,86.305,86.339,982700005.0
2006-04-11 05:05:00,86.307,86.342,86.279,86.305,952800001.0
2006-04-11 05:10:00,86.303,86.324,86.274,86.305,1015799995.0
2006-04-11 05:15:00,86.312,86.315,86.261,86.261,1048900001.0
2006-04-11 05:20:00,86.283,86.326,86.269,86.315,1128399995.0
2006-04-11 05:25:00,86.281,86.315,86.256,86.276,913399999.0
2006-04-11 05:30:00,86.281,86.311,86.251,86.297,1095999995.0
2006-04-11 05:35:00,86.272,86.292,86.253,86.263,838300000.0
2006-04-11 05:40:00,86.275,86.32,86.249,86.283,1070599998.0
2006-04-11 05:45:00,86.307,86.348,86.273,86.295,868199995.0
2006-04-11 05:50:00,86.32,86.337,86.293,86.322,969899996.0
2006-04-11 05:55:00,86.316,86.373,86.312,86.364,945999998.0
2006-04-11 06:00:00,86.342,86.393,86.342,86.373,1009300002.0
2006-04-11 06:05:00,86.39,86.459,86.36,86.44,711699998.0
2006-04-11 06:10:00,86.471,86.471,86.389,86.389,818899994.0
2006-04-11 06:15:00,86.404,86.453,86.404,86.435,774999996.0
2006-04-11 06:20:00,86.44,86.503,86.44,86.494,941500002.0
2006-04-11 06:25:00,86.495,86.572,86.473,86.549,854100001.0
2006-04-11 06:30:00,86.55,86.62,86.541,86.6,890999988.0
2006-04-11 06:35:00,86.605,86.624,86.563,86.564,688999996.0
2006-04-11 06:40:00,86.57,86.585,86.53,86.531,1258399991.0
2006-04-11 06:45:00,86.547,86.574,86.527,86.547,950599999.0
2006-04-11 06:50:00,86.525,86.578,86.525,86.559,824100003.0
2006-04-11 06:55:00,86.551,86.588,86.531,86.558,839799998.0
2006-04-11 07:00:00,86.557,86.575,86.537,86.548,813699999.0
2006-04-11 07:05:00,86.549,86.586,86.533,86.551,831499995.0
2006-04-11 07:10:00,86.57,86.587,86.539,86.566,849800004.0
2006-04-11 07:15:00,86.563,86.595,86.539,86.58,1165799993.0
2006-04-11 07:20:00,86.573,86.6,86.541,86.565,838299996.0
2006-04-11 07:25:00,86.558,86.579,86.512,86.517,1133099997.0
2006-04-11 07:30:00,86.533,86.613,86.519,86.597,874599999.0
2006-04-11 07:35:00,86.595,86.619,86.58,86.598,912600000.0
2006-04-11 07:40:00,86.604,86.674,86.588,86.652,904899999.0
2006-04-11 07:45:00,86.633,86.676,86.601,86.626,986599999.0
2006-04-11 07:50:00,86.633,86.695,86.582,86.636,891999993.0
2006-04-11 07:55:00,86.654,86.668,86.618,86.637,794599992.0
2006-04-11 08:00:00,86.659,86.659,86.594,86.594,731500001.0
2006-04-11 08:05:00,86.601,86.63,86.571,86.624,929799995.0
2006-04-11 08:10:00,86.587,86.658,86.582,86.626,923299998.0
2006-04-11 08:15:00,86.616,86.625,86.501,86.593,1023499997.0
2006-04-11 08:20:00,86.608,86.685,86.582,86.668,873900001.0
2006-04-11 08:25:00,86.651,86.693,86.588,86.686,904300004.0
2006-04-11 08:30:00,86.66,86.685,86.572,86.579,1115799995.0
2006-04-11 08:35:00,86.612,86.696,86.612,86.685,977100001.0
2006-04-11 08:40:00,86.671,86.697,86.625,86.667,928200001.0
2006-04-11 08:45:00,86.682,86.735,86.647,86.708,1089800000.0
2006-04-11 08:50:00,86.696,86.708,86.669,86.696,1009199999.0
2006-04-11 08:55:00,86.689,86.692,86.629,86.692,839799994.0
2006-04-11 09:00:00,86.663,86.686,86.623,86.623,1141699992.0
2006-04-11 09:05:00,86.641,86.667,86.627,86.658,861499998.0
2006-04-11 09:10:00,86.653,86.691,86.629,86.687,844399995.0
2006-04-11 09:15:00,86.672,86.703,86.665,86.697,1002099997.0
2006-04-11 09:20:00,86.713,86.75,86.689,86.724,709299999.0
2006-04-11 09:25:00,86.726,86.738,86.687,86.694,1004999991.0
2006-04-11 09:30:00,86.698,86.701,86.655,86.682,912399994.0
2006-04-11 09:35:00,86.679,86.7,86.667,86.697,805799998.0
2006-04-11 09:40:00,86.685,86.691,86.639,86.668,1001499996.0
2006-04-11 09:45:00,86.653,86.725,86.653,86.705,1245299989.0
2006-04-11 09:50:00,86.707,86.709,86.664,86.68,821399998.0
2006-04-11 09:55:00,86.662,86.714,86.661,86.686,894299998.0
2006-04-11 10:00:00,86.677,86.692,86.627,86.645,953700000.0
2006-04-11 10:05:00,86.648,86.681,86.64,86.673,946899994.0
2006-04-11 10:10:00,86.68,86.696,86.655,86.679,880499996.0
2006-04-11 10:15:00,86.677,86.685,86.634,86.67,928799993.0
2006-04-11 10:20:00,86.661,86.698,86.655,86.684,935000005.0
2006-04-11 10:25:00,86.695,86.72,86.665,86.707,1039699995.0
2006-04-11 10:30:00,86.703,86.742,86.685,86.702,1038899996.0
2006-04-11 10:35:00,86.706,86.742,86.704,86.733,874999995.0
2006-04-11 10:40:00,86.728,86.735,86.692,86.711,1015899997.0
2006-04-11 10:45:00,86.717,86.729,86.686,86.702,1008200004.0
2006-04-11 10:50:00,86.719,86.74,86.694,86.72,1057399995.0
2006-04-11 10:55:00,86.718,86.757,86.696,86.735,935300004.0
2006-04-11 11:00:00,86.728,86.759,86.697,86.751,1068199998.0
2006-04-11 11:05:00,86.745,86.748,86.693,86.722,1063700001.0
2006-04-11 11:10:00,86.731,86.754,86.715,86.727,948200003.0
2006-04-11 11:15:00,86.747,86.764,86.714,86.721,955900007.0
2006-04-11 11:20:00,86.742,86.756,86.712,86.735,903199993.0
2006-04-11 11:25:00,86.75,86.758,86.714,86.746,920899995.0
2006-04-11 11:30:00,86.757,86.761,86.716,86.74,1021999999.0
2006-04-11 11:35:00,86.763,86.788,86.728,86.741,1012399996.0
2006-04-11 11:40:00,86.746,86.769,86.714,86.745,1066499997.0
2006-04-11 11:45:00,86.744,86.76,86.711,86.751,1069199995.0
2006-04-11 11:50:00,86.737,86.801,86.737,86.778,1252299991.0
2006-04-11 11:55:00,86.774,86.793,86.751,86.766,1153999995.0
2006-04-11 12:00:00,86.748,86.82,86.748,86.77,889000001.0
2006-04-11 12:05:00,86.775,86.826,86.739,86.816,979899989.0
2006-04-11 12:10:00,86.799,86.823,86.739,86.739,955799994.0
2006-04-11 12:15:00,86.75,86.771,86.718,86.738,816099997.0
2006-04-11 12:20:00,86.736,86.741,86.672,86.677,947799999.0
2006-04-11 12:25:00,86.695,86.734,86.663,86.707,1048600002.0
2006-04-11 12:30:00,86.684,86.704,86.632,86.655,1092500005.0
2006-04-11 12:35:00,86.66,86.661,86.614,86.646,880999989.0
2006-04-11 12:40:00,86.649,86.701,86.635,86.686,934199989.0
2006-04-11 12:45:00,86.683,86.704,86.633,86.692,1063799994.0
2006-04-11 12:50:00,86.685,86.704,86.637,86.673,985300000.0
2006-04-11 12:55:00,86.678,86.717,86.621,86.679,723499992.0
2006-04-11 13:00:00,86.67,86.68,86.602,86.62,940499995.0
2006-04-11 13:05:00,86.597,86.664,86.593,86.63,1204100004.0
2006-04-11 13:10:00,86.647,86.678,86.623,86.662,786699995.0
2006-04-11 13:15:00,86.646,86.689,86.62,86.689,1028599997.0
2006-04-11 13:20:00,86.7,86.704,86.669,86.682,961799996.0
2006-04-11 13:25:00,86.697,86.836,86.697,86.813,896999991.0
2006-04-11 13:30:00,86.796,86.864,86.776,86.841,1068400001.0
2006-04-11 13:35:00,86.835,86.852,86.811,86.817,1123899995.0
2006-04-11 13:40:00,86.807,86.83,86.724,86.75,932299997.0
2006-04-11 13:45:00,86.748,86.76,86.713,86.725,1065799993.0
2006-04-11 13:50:00,86.711,86.767,86.711,86.755,783199999.0
2006-04-11 13:55:00,86.733,86.754,86.684,86.696,1036999998.0
2006-04-11 14:00:00,86.707,86.723,86.683,86.708,894799996.0
2006-04-11 14:05:00,86.707,86.732,86.664,86.727,1061900001.0
2006-04-11 14:10:00,86.744,86.781,86.704,86.768,857899997.0
2006-04-11 14:15:00,86.766,86.793,86.743,86.793,875799995.0
2006-04-11 14:20:00,86.774,86.792,86.726,86.758,802300000.0
2006-04-11 14:25:00,86.743,86.827,86.74,86.816,787699993.0
2006-04-11 14:30:00,86.793,86.857,86.792,86.828,979999992.0
2006-04-11 14:35:00,86.814,86.844,86.801,86.832,1030199996.0
2006-04-11 14:40:00,86.821,86.85,86.771,86.835,1042199996.0
2006-04-11 14:45:00,86.819,86.853,86.813,86.828,879499996.0
2006-04-11 14:50:00,86.844,86.916,86.834,86.881,871600002.0
2006-04-11 14:55:00,86.877,86.927,86.875,86.897,904299996.0
2006-04-11 15:00:00,86.888,86.913,86.869,86.874,1004899996.0
2006-04-11 15:05:00,86.886,86.916,86.828,86.873,1156500003.0
2006-04-11 15:10:00,86.905,86.942,86.882,86.907,1012999999.0
2006-04-11 15:15:00,86.908,86.934,86.855,86.909,946800001.0
2006-04-11 15:20:00,86.925,86.934,86.866,86.866,856199998.0
2006-04-11 15:25:00,86.886,86.903,86.83,86.873,959299998.0
2006-04-11 15:30:00,86.871,86.925,86.857,86.891,895599995.0
2006-04-11 15:35:00,86.9,86.934,86.879,86.914,863099998.0
2006-04-11 15:40:00,86.929,86.941,86.829,86.829,975900002.0
2006-04-11 15:45:00,86.843,86.878,86.825,86.865,1173999999.0
2006-04-11 15:50:00,86.849,86.864,86.791,86.804,941699995.0
2006-04-11 15:55:00,86.809,86.827,86.774,86.79,702899992.0
2006-04-11 16:00:00,86.803,86.855,86.764,86.855,857399995.0
2006-04-11 16:05:00,86.863,86.885,86.835,86.873,1204800001.0
2006-04-11 16:10:00,86.877,86.879,86.83,86.856,756699998.0
2006-04-11 16:15:00,86.878,86.882,86.827,86.873,836399994.0
2006-04-11 16:20:00,86.855,86.872,86.822,86.838,1221599991.0
2006-04-11 16:25:00,86.836,86.85,86.797,86.825,1050699998.0
2006-04-11 16:30:00,86.816,86.867,86.81,86.866,1069699990.0
2006-04-11 16:35:00,86.864,86.865,86.821,86.821,964099996.0
2006-04-11 16:40:00,86.838,86.873,86.811,86.867,1013700003.0
2006-04-11 16:45:00,86.854,86.882,86.83,86.851,829999994.0
2006-04-11 16:50:00,86.844,86.895,86.835,86.872,893900002.0
2006-04-11 16:55:00,86.871,86.907,86.85,86.905,875799994.0
2006-04-11 17:00:00,86.922,86.922,86.836,86.866,1008299993.0
2006-04-11 17:05:00,86.859,86.889,86.846,86.846,585899998.0
2006-04-11 17:10:00,86.878,86.898,86.845,86.859,1001799996.0
2006-04-11 17:15:00,86.869,86.915,86.845,86.894,670200000.0
2006-04-11 17:20:00,86.896,86.912,86.863,86.893,987300001.0
2006-04-11 17:25:00,86.875,86.895,86.834,86.86,931800000.0
2006-04-11 17:30:00,86.838,86.887,86.836,86.884,778500001.0
2006-04-11 17:35:00,86.887,86.894,86.835,86.857,1064100001.0
2006-04-11 17:40:00,86.858,86.895,86.797,86.836,899399997.0
2006-04-11 17:45:00,86.855,86.889,86.841,86.888,949800002.0
2006-04-11 17:50:00,86.874,86.899,86.845,86.87,941199996.0
2006-04-11 17:55:00,86.874,86.886,86.831,86.862,1152999993.0
2006-04-11 18:00:00,86.849,86.96,86.819,86.878,6998199988.0
2006-04-11 18:05:00,86.882,86.96,86.833,86.835,8887700001.0
2006-04-11 18:10:00,86.836,86.854,86.791,86.835,6910100003.0
2006-04-11 18:15:00,86.828,86.88,86.775,86.792,6642499993.0
2006-04-11 18:20:00,86.777,86.86,86.775,86.8,8290299983.0
2006-04-11 18:25:00,86.86,86.86,86.774,86.794,6834999988.0
2006-04-11 18:30:00,86.788,86.826,86.772,86.8,7132099983.0
2006-04-11 18:35:00,86.817,86.887,86.788,86.833,5405299987.0
2006-04-11 18:40:00,86.836,86.874,86.819,86.819,4287099995.0
2006-04-11 18:45:00,86.834,86.869,86.804,86.804,3951800002.0
2006-04-11 18:50:00,86.808,86.824,86.71,86.755,4359599990.0
2006-04-11 18:55:00,86.758,86.806,86.738,86.775,3916799973.0
2006-04-11 19:00:00,86.795,86.828,86.774,86.828,2912699988.0
2006-04-11 19:05:00,86.827,86.842,86.798,86.823,3778899982.0
2006-04-11 19:10:00,86.828,86.862,86.811,86.836,1924699993.0
2006-04-11 19:15:00,86.839,86.859,86.82,86.843,2815799985.0
2006-04-11 19:20:00,86.835,86.859,86.789,86.842,3126599992.0
2006-04-11 19:25:00,86.827,86.873,86.792,86.834,4542599965.0
2006-04-11 19:30:00,86.823,86.857,86.802,86.835,3701399995.0
2006-04-11 19:35:00,86.838,86.851,86.771,86.814,3372799981.0
2006-04-11 19:40:00,86.818,86.838,86.776,86.793,2978699984.0
2006-04-11 19:45:00,86.79,86.844,86.772,86.828,2480999998.0
2006-04-11 19:50:00,86.83,86.866,86.795,86.819,2402799990.0
2006-04-11 19:55:00,86.847,86.865,86.821,86.84,2937299991.0
2006-04-11 20:00:00,86.84,86.856,86.771,86.807,2286000002.0
2006-04-11 20:05:00,86.82,86.82,86.755,86.78,3015799990.0
2006-04-11 20:10:00,86.782,86.793,86.739,86.77,4066200009.0
2006-04-11 20:15:00,86.76,86.783,86.724,86.765,2340600007.0
2006-04-11 20:20:00,86.765,86.808,86.743,86.802,3097699995.0
2006-04-11 20:25:00,86.785,86.802,86.759,86.788,4189000007.0
2006-04-11 20:30:00,86.792,86.794,86.751,86.77,4810899974.0
2006-04-11 20:35:00,86.775,86.799,86.741,86.774,3536199989.0
2006-04-11 20:40:00,86.795,86.805,86.761,86.774,5096099983.0
2006-04-11 20:45:00,86.776,86.803,86.761,86.788,3289600002.0
2006-04-11 20:50:00,86.794,86.816,86.759,86.796,3599100002.0
2006-04-11 20:55:00,86.816,86.849,86.795,86.828,5366299982.0
2006-04-11 21:00:00,86.821,86.821,86.741,86.741,3484299991.0
2006-04-11 21:05:00,86.757,86.806,86.726,86.78,3209399993.0
2006-04-11 21:10:00,86.793,86.8,86.757,86.759,2585099989.0
2006-04-11 21:15:00,86.771,86.79,86.74,86.77,3969899990.0
2006-04-11 21:20:00,86.78,86.804,86.757,86.771,4781499981.0
2006-04-11 21:25:00,86.795,86.8,86.751,86.77,2736099987.0
2006-04-11 21:30:00,86.766,86.801,86.753,86.788,1892999993.0
2006-04-11 21:35:00,86.785,86.794,86.728,86.757,1769199996.0
2006-04-11 21:40:00,86.768,86.778,86.729,86.762,2705000003.0
2006-04-11 21:45:00,86.754,86.788,86.721,86.741,2072999993.0
2006-04-11 21:50:00,86.755,86.759,86.682,86.712,1672600008.0
2006-04-11 21:55:00,86.708,86.725,86.675,86.682,1088299998.0
2006-04-11 22:00:00,86.696,86.707,86.664,86.697,3086999992.0
2006-04-11 22:05:00,86.694,86.726,86.671,86.679,998099997.0
2006-04-11 22:10:00,86.704,86.711,86.668,86.668,1751499994.0
2006-04-11 22:15:00,86.691,86.727,86.657,86.71,1546200001.0
2006-04-11 22:20:00,86.706,86.726,86.651,86.653,1457599998.0
2006-04-11 22:25:00,86.665,86.68,86.632,86.659,1713399998.0
2006-04-11 22:30:00,86.639,86.71,86.608,86.693,2179199998.0
2006-04-11 22:35:00,86.717,86.727,86.677,86.705,1325399992.0
2006-04-11 22:40:00,86.713,86.755,86.696,86.714,1456899994.0
2006-04-11 22:45:00,86.74,86.761,86.692,86.721,1526899994.0
2006-04-11 22:50:00,86.723,86.729,86.672,86.685,1354200001.0
2006-04-11 22:55:00,86.707,86.73,86.645,86.645,1662499989.0
2006-04-11 23:00:00,86.71,86.758,86.647,86.747,1301700000.0
2006-04-11 23:05:00,86.753,86.765,86.678,86.7,1122999988.0
2006-04-11 23:10:00,86.742,86.777,86.687,86.757,819900002.0
2006-04-11 23:15:00,86.77,86.777,86.7,86.725,1047000000.0
2006-04-11 23:20:00,86.704,86.744,86.654,86.688,1102999997.0
2006-04-11 23:25:00,86.697,86.75,86.68,86.698,978999997.0
2006-04-11 23:30:00,86.716,86.743,86.671,86.708,841499996.0
2006-04-11 23:35:00,86.739,86.768,86.623,86.674,982399999.0
2006-04-11 23:40:00,86.674,86.702,86.633,86.633,995400001.0
2006-04-11 23:45:00,86.618,86.668,86.615,86.655,776900001.0
2006-04-11 23:50:00,86.65,86.677,86.611,86.644,968599989.0
2006-04-11 23:55:00,86.649,86.677,86.64,86.665,882800001.0
2006-04-12 00:00:00,86.661,86.68,86.639,86.651,1012099994.0
2006-04-12 00:05:00,86.644,86.668,86.614,86.642,970799993.0
2006-04-12 00:10:00,86.641,86.667,86.614,86.651,1023299995.0
2006-04-12 00:15:00,86.658,86.661,86.612,86.634,932999999.0
2006-04-12 00:20:00,86.608,86.631,86.583,86.59,1001999993.0
2006-04-12 00:25:00,86.612,86.627,86.59,86.613,788799997.0
2006-04-12 00:30:00,86.621,86.621,86.54,86.58,883399993.0
2006-04-12 00:35:00,86.548,86.593,86.533,86.579,984200002.0
2006-04-12 00:40:00,86.575,86.58,86.52,86.553,1068299994.0
2006-04-12 00:45:00,86.565,86.588,86.542,86.569,815100000.0
2006-04-12 00:50:00,86.583,86.618,86.571,86.591,957999998.0
2006-04-12 00:55:00,86.603,86.628,86.535,86.543,917099995.0
2006-04-12 01:00:00,86.526,86.568,86.516,86.564,861200006.0
2006-04-12 01:05:00,86.537,86.556,86.449,86.471,858599996.0
2006-04-12 01:10:00,86.463,86.463,86.392,86.399,923100002.0
2006-04-12 01:15:00,86.392,86.461,86.392,86.456,954699995.0
2006-04-12 01:20:00,86.444,86.47,86.427,86.46,730199995.0
2006-04-12 01:25:00,86.464,86.464,86.412,86.426,986700000.0
2006-04-12 01:30:00,86.428,86.459,86.407,86.451,1112900007.0
2006-04-12 01:35:00,86.438,86.527,86.433,86.503,772099996.0
2006-04-12 01:40:00,86.501,86.523,86.463,86.515,1001399996.0
2006-04-12 01:45:00,86.53,86.546,86.484,86.535,1027899994.0
2006-04-12 01:50:00,86.512,86.566,86.498,86.501,741899998.0
2006-04-12 01:55:00,86.512,86.532,86.455,86.478,1042100003.0
2006-04-12 02:00:00,86.481,86.504,86.45,86.473,868599995.0
2006-04-12 02:05:00,86.483,86.51,86.474,86.49,1081999994.0
2006-04-12 02:10:00,86.502,86.544,86.468,86.523,890900000.0
2006-04-12 02:15:00,86.531,86.54,86.471,86.5,899999997.0
2006-04-12 02:20:00,86.506,86.542,86.489,86.522,1012300000.0
2006-04-12 02:25:00,86.507,86.543,86.478,86.501,1146400001.0
2006-04-12 02:30:00,86.505,86.519,86.465,86.483,861699995.0
2006-04-12 02:35:00,86.471,86.491,86.399,86.425,984299991.0
2006-04-12 02:40:00,86.429,86.465,86.404,86.404,935699998.0
2006-04-12 02:45:00,86.415,86.455,86.399,86.412,973099998.0
2006-04-12 02:50:00,86.391,86.43,86.373,86.402,1275199994.0
2006-04-12 02:55:00,86.403,86.47,86.395,86.433,1127800007.0
2006-04-12 03:00:00,86.43,86.468,86.408,86.436,963800000.0
2006-04-12 03:05:00,86.425,86.443,86.395,86.413,1018900000.0
2006-04-12 03:10:00,86.405,86.463,86.403,86.454,991799999.0
2006-04-12 03:15:00,86.462,86.552,86.462,86.507,983600005.0
2006-04-12 03:20:00,86.491,86.51,86.456,86.456,1051799993.0
2006-04-12 03:25:00,86.48,86.515,86.461,86.502,1200699997.0
2006-04-12 03:30:00,86.497,86.564,86.49,86.54,938899999.0
2006-04-12 03:35:00,86.526,86.563,86.485,86.492,917099996.0
2006-04-12 03:40:00,86.489,86.544,86.484,86.54,919899997.0
2006-04-12 03:45:00,86.538,86.577,86.509,86.538,881599995.0
2006-04-12 03:50:00,86.52,86.566,86.486,86.503,630100001.0
2006-04-12 03:55:00,86.506,86.544,86.486,86.528,903499995.0
2006-04-12 04:00:00,86.545,86.556,86.501,86.55,816200001.0
2006-04-12 04:05:00,86.532,86.556,86.492,86.536,1050099996.0
2006-04-12 04:10:00,86.531,86.544,86.502,86.533,827300000.0
2006-04-12 04:15:00,86.512,86.542,86.501,86.515,1137099991.0
2006-04-12 04:20:00,86.492,86.531,86.479,86.517,634799994.0
2006-04-12 04:25:00,86.512,86.512,86.462,86.462,791799996.0
2006-04-12 04:30:00,86.485,86.508,86.456,86.471,1055199994.0
2006-04-12 04:35:00,86.477,86.507,86.45,86.477,769899999.0
2006-04-12 04:40:00,86.46,86.482,86.412,86.477,1012899997.0
2006-04-12 04:45:00,86.479,86.501,86.453,86.496,961699998.0
2006-04-12 04:50:00,86.492,86.503,86.425,86.443,1032200003.0
2006-04-12 04:55:00,86.433,86.468,86.433,86.443,879000003.0
2006-04-12 05:00:00,86.46,86.487,86.436,86.46,862600002.0
2006-04-12 05:05:00,86.46,86.519,86.428,86.518,792099998.0
2006-04-12 05:10:00,86.483,86.546,86.473,86.535,1088999997.0
2006-04-12 05:15:00,86.521,86.56,86.509,86.547,987299998.0
2006-04-12 05:20:00,86.546,86.576,86.519,86.534,1035299994.0
2006-04-12 05:25:00,86.532,86.539,86.487,86.509,996499999.0
2006-04-12 05:30:00,86.53,86.538,86.494,86.538,1096499991.0
2006-04-12 05:35:00,86.537,86.543,86.492,86.492,1044500001.0
2006-04-12 05:40:00,86.503,86.532,86.487,86.504,972800005.0
2006-04-12 05:45:00,86.512,86.555,86.501,86.521,887999999.0
2006-04-12 05:50:00,86.552,86.608,86.534,86.579,974300004.0
2006-04-12 05:55:00,86.58,86.605,86.57,86.589,687500003.0
2006-04-12 06:00:00,86.591,86.612,86.567,86.602,1211599984.0
2006-04-12 06:05:00,86.595,86.609,86.554,86.57,1043799989.0
2006-04-12 06:10:00,86.58,86.588,86.541,86.562,1028699999.0
2006-04-12 06:15:00,86.55,86.574,86.533,86.536,969599998.0
2006-04-12 06:20:00,86.563,86.573,86.524,86.527,1009299999.0
2006-04-12 06:25:00,86.554,86.573,86.496,86.516,987600000.0
2006-04-12 06:30:00,86.516,86.555,86.511,86.521,1016600003.0
2006-04-12 06:35:00,86.516,86.533,86.436,86.44,945800003.0
2006-04-12 06:40:00,86.457,86.473,86.411,86.444,947900004.0
2006-04-12 06:45:00,86.461,86.488,86.435,86.471,941399994.0
2006-04-12 06:50:00,86.49,86.5,86.451,86.488,1042799999.0
2006-04-12 06:55:00,86.487,86.517,86.466,86.509,1002399989.0
2006-04-12 07:00:00,86.51,86.555,86.493,86.534,871400006.0
2006-04-12 07:05:00,86.533,86.571,86.516,86.546,829099994.0
2006-04-12 07:10:00,86.539,86.555,86.515,86.541,1049499993.0
2006-04-12 07:15:00,86.533,86.566,86.515,86.557,1043699997.0
2006-04-12 07:20:00,86.541,86.567,86.511,86.552,918900004.0
2006-04-12 07:25:00,86.566,86.578,86.528,86.541,1178599994.0
2006-04-12 07:30:00,86.553,86.563,86.514,86.563,856199991.0
2006-04-12 07:35:00,86.544,86.573,86.534,86.544,953399997.0
2006-04-12 07:40:00,86.551,86.588,86.536,86.572,875800002.0
2006-04-12 07:45:00,86.576,86.586,86.527,86.563,1058699993.0
2006-04-12 07:50:00,86.575,86.586,86.53,86.562,874799996.0
2006-04-12 07:55:00,86.56,86.603,86.529,86.587,888400003.0
2006-04-12 08:00:00,86.612,86.63,86.573,86.58,903200000.0
2006-04-12 08:05:00,86.576,86.623,86.555,86.6,1038400000.0
2006-04-12 08:10:00,86.584,86.615,86.573,86.577,935299996.0
2006-04-12 08:15:00,86.582,86.601,86.552,86.601,984200003.0
2006-04-12 08:20:00,86.588,86.607,86.563,86.584,891499993.0
2006-04-12 08:25:00,86.568,86.594,86.545,86.577,793700000.0
2006-04-12 08:30:00,86.569,86.597,86.546,86.568,866799998.0
2006-04-12 08:35:00,86.547,86.566,86.511,86.518,887099994.0
2006-04-12 08:40:00,86.523,86.571,86.503,86.553,1087600002.0
2006-04-12 08:45:00,86.572,86.572,86.511,86.538,948199991.0
2006-04-12 08:50:00,86.534,86.548,86.481,86.52,1101500001.0
2006-04-12 08:55:00,86.491,86.521,86.461,86.503,931700000.0
2006-04-12 09:00:00,86.518,86.53,86.457,86.457,1022599993.0
2006-04-12 09:05:00,86.483,86.525,86.469,86.485,779600000.0
2006-04-12 09:10:00,86.475,86.508,86.455,86.493,674399995.0
2006-04-12 09:15:00,86.5,86.514,86.425,86.448,785900002.0
2006-04-12 09:20:00,86.446,86.477,86.431,86.449,680799998.0
2006-04-12 09:25:00,86.476,86.507,86.455,86.494,1108799997.0
2006-04-12 09:30:00,86.493,86.501,86.439,86.473,754799998.0
2006-04-12 09:35:00,86.477,86.517,86.472,86.515,930700002.0
2006-04-12 09:40:00,86.503,86.548,86.484,86.526,793800004.0
2006-04-12 09:45:00,86.524,86.55,86.506,86.518,1018400004.0
2006-04-12 09:50:00,86.533,86.574,86.501,86.574,835600001.0
2006-04-12 09:55:00,86.561,86.622,86.561,86.592,894899997.0
2006-04-12 10:00:00,86.573,86.605,86.545,86.547,908500002.0
2006-04-12 10:05:00,86.543,86.587,86.525,86.568,1099199995.0
2006-04-12 10:10:00,86.585,86.588,86.551,86.572,749900005.0
2006-04-12 10:15:00,86.579,86.604,86.559,86.579,696400003.0
2006-04-12 10:20:00,86.584,86.586,86.533,86.54,782799999.0
2006-04-12 10:25:00,86.56,86.575,86.52,86.546,915799997.0
2006-04-12 10:30:00,86.549,86.592,86.516,86.516,968800000.0
2006-04-12 10:35:00,86.54,86.597,86.517,86.593,943800000.0
2006-04-12 10:40:00,86.579,86.594,86.49,86.515,1179099988.0
2006-04-12 10:45:00,86.514,86.525,86.464,86.481,867700003.0
2006-04-12 10:50:00,86.482,86.489,86.424,86.445,962200003.0
2006-04-12 10:55:00,86.435,86.459,86.38,86.4,1273399997.0
2006-04-12 11:00:00,86.399,86.415,86.353,86.403,846099994.0
2006-04-12 11:05:00,86.415,86.425,86.297,86.322,941699994.0
2006-04-12 11:10:00,86.343,86.368,86.319,86.345,949399993.0
2006-04-12 11:15:00,86.363,86.364,86.261,86.278,900099989.0
2006-04-12 11:20:00,86.271,86.316,86.268,86.314,857699992.0
2006-04-12 11:25:00,86.29,86.31,86.226,86.251,848299998.0
2006-04-12 11:30:00,86.246,86.288,86.223,86.26,917299996.0
2006-04-12 11:35:00,86.273,86.312,86.254,86.27,1155899995.0
2006-04-12 11:40:00,86.264,86.317,86.24,86.294,1180700005.0
2006-04-12 11:45:00,86.317,86.328,86.277,86.307,1034900005.0
2006-04-12 11:50:00,86.303,86.321,86.266,86.288,1098899993.0
2006-04-12 11:55:00,86.295,86.327,86.268,86.302,929300008.0
2006-04-12 12:00:00,86.312,86.363,86.294,86.337,912000005.0
2006-04-12 12:05:00,86.324,86.346,86.263,86.296,1061799991.0
2006-04-12 12:10:00,86.29,86.324,86.269,86.298,1024100000.0
2006-04-12 12:15:00,86.291,86.342,86.288,86.309,918600004.0
2006-04-12 12:20:00,86.33,86.366,86.302,86.321,948199998.0
2006-04-12 12:25:00,86.305,86.339,86.277,86.339,946700000.0
2006-04-12 12:30:00,86.322,86.348,86.272,86.319,979000004.0
2006-04-12 12:35:00,86.347,86.351,86.286,86.335,946799994.0
2006-04-12 12:40:00,86.331,86.374,86.321,86.362,894700000.0
2006-04-12 12:45:00,86.351,86.365,86.284,86.311,984999996.0
2006-04-12 12:50:00,86.317,86.349,86.292,86.335,1117700004.0
2006-04-12 12:55:00,86.335,86.35,86.293,86.322,735799998.0
2006-04-12 13:00:00,86.294,86.317,86.264,86.28,913299996.0
2006-04-12 13:05:00,86.293,86.323,86.277,86.289,1068700001.0
2006-04-12 13:10:00,86.292,86.305,86.246,86.27,866900000.0
2006-04-12 13:15:00,86.253,86.278,86.228,86.25,975599999.0
2006-04-12 13:20:00,86.273,86.305,86.24,86.303,1106799997.0
2006-04-12 13:25:00,86.294,86.316,86.276,86.307,860100001.0
2006-04-12 13:30:00,86.306,86.323,86.275,86.288,836899998.0
2006-04-12 13:35:00,86.275,86.323,86.259,86.322,996399996.0
2006-04-12 13:40:00,86.327,86.35,86.305,86.339,1116000004.0
2006-04-12 13:45:00,86.31,86.33,86.28,86.324,1338299998.0
2006-04-12 13:50:00,86.297,86.318,86.269,86.274,982799998.0
2006-04-12 13:55:00,86.273,86.291,86.21,86.227,827199999.0
2006-04-12 14:00:00,86.233,86.308,86.181,86.301,852400002.0
2006-04-12 14:05:00,86.298,86.325,86.282,86.298,886000000.0
2006-04-12 14:10:00,86.317,86.381,86.292,86.356,950199995.0
2006-04-12 14:15:00,86.358,86.376,86.319,86.358,1113099998.0
2006-04-12 14:20:00,86.36,86.423,86.356,86.407,862299994.0
2006-04-12 14:25:00,86.394,86.402,86.341,86.379,653200004.0
2006-04-12 14:30:00,86.36,86.489,86.36,86.467,1044999996.0
2006-04-12 14:35:00,86.501,86.507,86.377,86.392,1027199996.0
2006-04-12 14:40:00,86.381,86.406,86.33,86.402,1017499997.0
2006-04-12 14:45:00,86.386,86.402,86.302,86.382,970499995.0
2006-04-12 14:50:00,86.353,86.396,86.309,86.344,889499994.0
2006-04-12 14:55:00,86.322,86.38,86.301,86.38,789900006.0
2006-04-12 15:00:00,86.366,86.366,86.273,86.298,859399996.0
2006-04-12 15:05:00,86.287,86.339,86.245,86.27,996399993.0
2006-04-12 15:10:00,86.286,86.308,86.24,86.304,957599989.0
2006-04-12 15:15:00,86.289,86.332,86.261,86.325,1045999998.0
2006-04-12 15:20:00,86.308,86.408,86.293,86.405,775800000.0
2006-04-12 15:25:00,86.417,86.426,86.372,86.411,1159799997.0
2006-04-12 15:30:00,86.383,86.423,86.354,86.408,782399998.0
2006-04-12 15:35:00,86.414,86.453,86.353,86.442,850800001.0
2006-04-12 15:40:00,86.444,86.482,86.411,86.417,1015400009.0
2006-04-12 15:45:00,86.457,86.457,86.375,86.421,1040299998.0
2006-04-12 15:50:00,86.415,86.422,86.363,86.394,863899998.0
2006-04-12 15:55:00,86.421,86.476,86.409,86.449,1043100004.0
2006-04-12 16:00:00,86.473,86.508,86.453,86.472,1065099999.0
2006-04-12 16:05:00,86.481,86.575,86.473,86.528,762300003.0
2006-04-12 16:10:00,86.553,86.572,86.504,86.544,848600004.0
2006-04-12 16:15:00,86.557,86.595,86.523,86.542,1100899996.0
2006-04-12 16:20:00,86.527,86.577,86.509,86.531,1018400004.0
2006-04-12 16:25:00,86.539,86.592,86.52,86.548,1046999998.0
2006-04-12 16:30:00,86.534,86.557,86.513,86.555,1115999998.0
2006-04-12 16:35:00,86.543,86.56,86.492,86.504,928000002.0
2006-04-12 16:40:00,86.518,86.548,86.504,86.513,1053299999.0
2006-04-12 16:45:00,86.523,86.57,86.489,86.55,883500006.0
2006-04-12 16:50:00,86.554,86.582,86.517,86.56,1161599999.0
2006-04-12 16:55:00,86.568,86.602,86.508,86.524,931699995.0
2006-04-12 17:00:00,86.531,86.579,86.492,86.568,1155799992.0
2006-04-12 17:05:00,86.574,86.622,86.546,86.603,992299996.0
2006-04-12 17:10:00,86.579,86.601,86.553,86.557,877199998.0
2006-04-12 17:15:00,86.573,86.618,86.559,86.613,946000004.0
2006-04-12 17:20:00,86.61,86.643,86.567,86.58,1006599988.0
2006-04-12 17:25:00,86.591,86.601,86.565,86.588,973200001.0
2006-04-12 17:30:00,86.582,86.625,86.569,86.587,984799998.0
2006-04-12 17:35:00,86.582,86.637,86.568,86.628,846800001.0
2006-04-12 17:40:00,86.637,86.637,86.572,86.598,895099997.0
2006-04-12 17:45:00,86.601,86.615,86.571,86.584,795999995.0
2006-04-12 17:50:00,86.587,86.615,86.56,86.564,966299990.0
2006-04-12 17:55:00,86.584,86.592,86.533,86.575,1016099986.0
2006-04-12 18:00:00,86.522,86.66,86.521,86.544,7170799973.0
2006-04-12 18:05:00,86.54,86.67,86.533,86.573,8654499999.0
2006-04-12 18:10:00,86.566,86.598,86.553,86.588,7107499988.0
2006-04-12 18:15:00,86.562,86.592,86.53,86.57,7948499996.0
2006-04-12 18:20:00,86.564,86.68,86.538,86.617,7158599984.0
2006-04-12 18:25:00,86.617,86.641,86.593,86.62,7672399994.0
2006-04-12 18:30:00,86.623,86.648,86.58,86.585,7677799968.0
2006-04-12 18:35:00,86.587,86.648,86.582,86.635,5216099989.0
2006-04-12 18:40:00,86.654,86.668,86.587,86.608,4689499990.0
2006-04-12 18:45:00,86.604,86.635,86.59,86.61,3827999988.0
2006-04-12 18:50:00,86.598,86.639,86.585,86.633,4113999987.0
2006-04-12 18:55:00,86.604,86.636,86.586,86.617,3873399999.0
2006-04-12 19:00:00,86.633,86.665,86.597,86.656,3053299982.0
2006-04-12 19:05:00,86.656,86.662,86.612,86.635,3366100007.0
2006-04-12 19:10:00,86.634,86.662,86.602,86.655,2029799984.0
2006-04-12 19:15:00,86.639,86.664,86.625,86.645,2842000000.0
2006-04-12 19:20:00,86.668,86.721,86.638,86.687,2819599989.0
2006-04-12 19:25:00,86.681,86.707,86.659,86.707,4145299984.0
2006-04-12 19:30:00,86.71,86.741,86.685,86.727,3214699993.0
2006-04-12 19:35:00,86.713,86.727,86.682,86.715,3367899995.0
2006-04-12 19:40:00,86.709,86.748,86.678,86.718,3119999987.0
2006-04-12 19:45:00,86.721,86.755,86.696,86.73,2631700001.0
2006-04-12 19:50:00,86.715,86.738,86.698,86.718,2940899988.0
2006-04-12 19:55:00,86.723,86.736,86.694,86.707,2752100005.0
2006-04-12 20:00:00,86.719,86.744,86.667,86.71,2504799988.0
2006-04-12 20:05:00,86.715,86.745,86.701,86.715,2997799997.0
2006-04-12 20:10:00,86.719,86.777,86.711,86.777,4314999985.0
2006-04-12 20:15:00,86.772,86.775,86.713,86.725,2526000005.0
2006-04-12 20:20:00,86.701,86.721,86.669,86.702,3228699984.0
2006-04-12 20:25:00,86.693,86.732,86.683,86.701,3928499984.0
2006-04-12 20:30:00,86.69,86.737,86.685,86.692,4576200004.0
2006-04-12 20:35:00,86.718,86.726,86.679,86.679,3439499990.0
2006-04-12 20:40:00,86.684,86.735,86.68,86.704,4906899984.0
2006-04-12 20:45:00,86.728,86.728,86.681,86.713,3249699990.0
2006-04-12 20:50:00,86.69,86.731,86.671,86.715,3582099989.0
2006-04-12 20:55:00,86.697,86.731,86.666,86.712,4713199982.0
2006-04-12 21:00:00,86.726,86.744,86.69,86.715,3378199980.0
2006-04-12 21:05:00,86.71,86.747,86.671,86.742,2979600002.0
2006-04-12 21:10:00,86.728,86.77,86.707,86.741,2628400002.0
2006-04-12 21:15:00,86.759,86.799,86.723,86.759,3717299996.0
2006-04-12 21:20:00,86.764,86.789,86.733,86.773,4779199989.0
2006-04-12 21:25:00,86.765,86.785,86.74,86.765,3129599993.0
2006-04-12 21:30:00,86.773,86.778,86.74,86.75,1753100000.0
2006-04-12 21:35:00,86.763,86.764,86.729,86.745,1860000001.0
2006-04-12 21:40:00,86.738,86.771,86.713,86.77,2610600018.0
2006-04-12 21:45:00,86.768,86.778,86.736,86.753,1824799994.0
2006-04-12 21:50:00,86.736,86.768,86.732,86.768,1646300005.0
2006-04-12 21:55:00,86.765,86.784,86.738,86.755,1264700002.0
2006-04-12 22:00:00,86.74,86.762,86.724,86.76,2915599988.0
2006-04-12 22:05:00,86.74,86.765,86.709,86.711,1165900001.0
2006-04-12 22:10:00,86.743,86.785,86.717,86.76,1634899992.0
2006-04-12 22:15:00,86.762,86.787,86.728,86.749,1710299997.0
2006-04-12 22:20:00,86.748,86.758,86.695,86.706,1577599997.0
2006-04-12 22:25:00,86.704,86.718,86.664,86.715,1408100000.0
2006-04-12 22:30:00,86.713,86.713,86.649,86.668,2362899996.0
2006-04-12 22:35:00,86.67,86.695,86.65,86.659,1177999993.0
2006-04-12 22:40:00,86.678,86.697,86.65,86.676,1294799999.0
2006-04-12 22:45:00,86.657,86.711,86.647,86.678,1470699999.0
2006-04-12 22:50:00,86.676,86.749,86.667,86.73,1577399987.0
2006-04-12 22:55:00,86.728,86.75,86.664,86.665,1602599997.0
2006-04-12 23:00:00,86.735,86.768,86.661,86.738,1073999995.0
2006-04-12 23:05:00,86.732,86.754,86.681,86.72,1011099994.0
2006-04-12 23:10:00,86.711,86.741,86.667,86.667,771299999.0
2006-04-12 23:15:00,86.692,86.721,86.634,86.721,898199997.0
2006-04-12 23:20:00,86.688,86.717,86.619,86.675,1064900005.0
2006-04-12 23:25:00,86.645,86.702,86.64,86.661,917000005.0
2006-04-12 23:30:00,86.669,86.736,86.622,86.683,1143199990.0
2006-04-12 23:35:00,86.669,86.685,86.595,86.675,813699997.0
2006-04-12 23:40:00,86.674,86.69,86.646,86.646,1004599998.0
2006-04-12 23:45:00,86.652,86.66,86.617,86.655,727100007.0
2006-04-12 23:50:00,86.634,86.667,86.598,86.66,745399998.0
2006-04-12 23:55:00,86.66,86.718,86.636,86.709,880899997.0
2006-04-13 00:00:00,86.711,86.711,86.635,86.667,1103700000.0
2006-04-13 00:05:00,86.668,86.688,86.614,86.64,825000002.0
2006-04-13 00:10:00,86.636,86.677,86.591,86.608,1187199995.0
2006-04-13 00:15:00,86.597,86.617,86.581,86.607,937299997.0
2006-04-13 00:20:00,86.588,86.614,86.57,86.59,1094800000.0
2006-04-13 00:25:00,86.592,86.628,86.57,86.628,835800005.0
2006-04-13 00:30:00,86.625,86.63,86.578,86.601,824399986.0
2006-04-13 00:35:00,86.598,86.646,86.598,86.64,1061599992.0
2006-04-13 00:40:00,86.641,86.644,86.594,86.634,990099990.0
2006-04-13 00:45:00,86.658,86.744,86.654,86.69,829199998.0
2006-04-13 00:50:00,86.662,86.745,86.628,86.711,896300002.0
2006-04-13 00:55:00,86.708,86.819,86.694,86.819,682000000.0
2006-04-13 01:00:00,86.823,86.827,86.741,86.786,1073599996.0
2006-04-13 01:05:00,86.778,86.823,86.739,86.751,979600002.0
2006-04-13 01:10:00,86.733,86.749,86.636,86.654,768999997.0
2006-04-13 01:15:00,86.657,86.719,86.641,86.701,1098699997.0
2006-04-13 01:20:00,86.694,86.75,86.677,86.701,805800001.0
2006-04-13 01:25:00,86.715,86.762,86.702,86.755,909699993.0
2006-04-13 01:30:00,86.76,86.787,86.728,86.738,1178800004.0
2006-04-13 01:35:00,86.717,86.73,86.653,86.677,815200002.0
2006-04-13 01:40:00,86.68,86.694,86.641,86.666,781899993.0
2006-04-13 01:45:00,86.68,86.703,86.659,86.675,940899991.0
2006-04-13 01:50:00,86.648,86.665,86.59,86.612,805999996.0
2006-04-13 01:55:00,86.605,86.681,86.572,86.621,704899998.0
2006-04-13 02:00:00,86.633,86.695,86.624,86.624,1039099995.0
2006-04-13 02:05:00,86.654,86.724,86.64,86.724,761100003.0
2006-04-13 02:10:00,86.688,86.75,86.676,86.708,998700000.0
2006-04-13 02:15:00,86.729,86.789,86.717,86.76,1115000000.0
2006-04-13 02:20:00,86.78,86.78,86.713,86.742,1072299996.0
2006-04-13 02:25:00,86.73,86.767,86.716,86.75,879599996.0
2006-04-13 02:30:00,86.725,86.742,86.612,86.675,887599993.0
2006-04-13 02:35:00,86.677,86.697,86.548,86.57,1109700000.0
2006-04-13 02:40:00,86.561,86.635,86.552,86.609,950500002.0
2006-04-13 02:45:00,86.616,86.665,86.601,86.635,1012599996.0
2006-04-13 02:50:00,86.631,86.66,86.553,86.564,1001899997.0
2006-04-13 02:55:00,86.563,86.654,86.545,86.593,1077599993.0
2006-04-13 03:00:00,86.572,86.582,86.514,86.541,883400002.0
2006-04-13 03:05:00,86.549,86.588,86.515,86.555,1186199995.0
2006-04-13 03:10:00,86.573,86.573,86.346,86.346,872899998.0
2006-04-13 03:15:00,86.343,86.411,86.332,86.351,965599993.0
2006-04-13 03:20:00,86.341,86.388,86.32,86.341,1095100000.0
2006-04-13 03:25:00,86.349,86.368,86.245,86.271,1007499996.0
2006-04-13 03:30:00,86.285,86.343,86.264,86.329,1004200003.0
2006-04-13 03:35:00,86.322,86.33,86.105,86.135,964900003.0
2006-04-13 03:40:00,86.168,86.308,86.145,86.265,1095600010.0
2006-04-13 03:45:00,86.263,86.34,86.253,86.309,1009999997.0
2006-04-13 03:50:00,86.281,86.353,86.281,86.34,883199994.0
2006-04-13 03:55:00,86.328,86.328,86.233,86.279,729600003.0
2006-04-13 04:00:00,86.278,86.354,86.253,86.329,1081799992.0
2006-04-13 04:05:00,86.353,86.355,86.294,86.327,873999995.0
2006-04-13 04:10:00,86.335,86.399,86.29,86.388,847799993.0
2006-04-13 04:15:00,86.36,86.414,86.345,86.37,1174399996.0
2006-04-13 04:20:00,86.38,86.413,86.352,86.367,940500008.0
2006-04-13 04:25:00,86.359,86.376,86.319,86.346,672700001.0
2006-04-13 04:30:00,86.354,86.354,86.297,86.338,1032000001.0
2006-04-13 04:35:00,86.329,86.391,86.327,86.391,873599997.0
2006-04-13 04:40:00,86.395,86.396,86.319,86.334,1036800006.0
2006-04-13 04:45:00,86.334,86.378,86.321,86.378,900899999.0
2006-04-13 04:50:00,86.368,86.413,86.335,86.413,1154800003.0
2006-04-13 04:55:00,86.403,86.423,86.363,86.388,876000002.0
2006-04-13 05:00:00,86.388,86.394,86.333,86.383,1108999994.0
2006-04-13 05:05:00,86.382,86.398,86.341,86.385,949199994.0
2006-04-13 05:10:00,86.378,86.386,86.326,86.357,917699996.0
2006-04-13 05:15:00,86.35,86.365,86.327,86.342,801999997.0
2006-04-13 05:20:00,86.33,86.355,86.245,86.286,900300003.0
2006-04-13 05:25:00,86.268,86.324,86.267,86.299,882899997.0
2006-04-13 05:30:00,86.324,86.359,86.3,86.344,896200002.0
2006-04-13 05:35:00,86.343,86.389,86.316,86.363,1028699993.0
2006-04-13 05:40:00,86.358,86.398,86.315,86.395,974100006.0
2006-04-13 05:45:00,86.378,86.395,86.349,86.367,842500002.0
2006-04-13 05:50:00,86.374,86.391,86.348,86.373,966200000.0
2006-04-13 05:55:00,86.375,86.38,86.327,86.351,808399998.0
2006-04-13 06:00:00,86.334,86.363,86.314,86.334,1087199994.0
2006-04-13 06:05:00,86.327,86.344,86.299,86.326,1003300007.0
2006-04-13 06:10:00,86.339,86.339,86.249,86.276,1072999998.0
2006-04-13 06:15:00,86.301,86.325,86.269,86.271,787200003.0
2006-04-13 06:20:00,86.277,86.329,86.273,86.31,1138799996.0
2006-04-13 06:25:00,86.338,86.349,86.307,86.325,782199994.0
2006-04-13 06:30:00,86.315,86.355,86.31,86.34,890099997.0
2006-04-13 06:35:00,86.346,86.352,86.313,86.322,866099996.0
2006-04-13 06:40:00,86.324,86.347,86.307,86.32,1149099998.0
2006-04-13 06:45:00,86.332,86.349,86.308,86.327,988299998.0
2006-04-13 06:50:00,86.305,86.344,86.285,86.309,1077799992.0
2006-04-13 06:55:00,86.294,86.318,86.275,86.292,837899998.0
2006-04-13 07:00:00,86.296,86.304,86.254,86.297,804799997.0
2006-04-13 07:05:00,86.299,86.326,86.258,86.324,954799992.0
2006-04-13 07:10:00,86.328,86.33,86.3,86.323,982299994.0
2006-04-13 07:15:00,86.319,86.415,86.3,86.41,947099997.0
2006-04-13 07:20:00,86.414,86.424,86.364,86.398,903999998.0
2006-04-13 07:25:00,86.386,86.426,86.379,86.39,866300001.0
2006-04-13 07:30:00,86.399,86.457,86.384,86.428,986299994.0
2006-04-13 07:35:00,86.445,86.447,86.368,86.376,1160000000.0
2006-04-13 07:40:00,86.368,86.403,86.321,86.351,804400007.0
2006-04-13 07:45:00,86.346,86.356,86.292,86.339,1009199998.0
2006-04-13 07:50:00,86.346,86.373,86.299,86.345,947700003.0
2006-04-13 07:55:00,86.337,86.425,86.337,86.425,806700001.0
2006-04-13 08:00:00,86.42,86.438,86.388,86.408,816599996.0
2006-04-13 08:05:00,86.389,86.427,86.381,86.427,992000004.0
2006-04-13 08:10:00,86.42,86.457,86.395,86.43,997100000.0
2006-04-13 08:15:00,86.424,86.431,86.378,86.395,851700003.0
2006-04-13 08:20:00,86.38,86.399,86.333,86.399,788799999.0
2006-04-13 08:25:00,86.36,86.442,86.36,86.428,863200000.0
2006-04-13 08:30:00,86.42,86.466,86.395,86.395,1155199994.0
2006-04-13 08:35:00,86.404,86.422,86.376,86.401,811799991.0
2006-04-13 08:40:00,86.421,86.446,86.36,86.367,1048600000.0
2006-04-13 08:45:00,86.374,86.41,86.372,86.393,983499994.0
2006-04-13 08:50:00,86.398,86.423,86.365,86.423,858300003.0
2006-04-13 08:55:00,86.41,86.434,86.38,86.402,960899999.0
2006-04-13 09:00:00,86.41,86.439,86.382,86.403,1079799989.0
2006-04-13 09:05:00,86.43,86.448,86.396,86.413,885999996.0
2006-04-13 09:10:00,86.401,86.444,86.376,86.43,863199995.0
2006-04-13 09:15:00,86.411,86.471,86.409,86.467,899000005.0
2006-04-13 09:20:00,86.475,86.478,86.399,86.439,942299996.0
2006-04-13 09:25:00,86.436,86.448,86.405,86.437,951599998.0
2006-04-13 09:30:00,86.434,86.469,86.421,86.449,853400002.0
2006-04-13 09:35:00,86.433,86.459,86.399,86.421,1035799990.0
2006-04-13 09:40:00,86.398,86.432,86.37,86.388,868499994.0
2006-04-13 09:45:00,86.403,86.41,86.366,86.379,1175200000.0
2006-04-13 09:50:00,86.376,86.394,86.335,86.365,864799997.0
2006-04-13 09:55:00,86.369,86.381,86.292,86.31,1181399994.0
2006-04-13 10:00:00,86.313,86.341,86.304,86.318,852300001.0
2006-04-13 10:05:00,86.293,86.329,86.25,86.316,1213200000.0
2006-04-13 10:10:00,86.321,86.342,86.292,86.321,915999995.0
2006-04-13 10:15:00,86.337,86.38,86.311,86.357,894000007.0
2006-04-13 10:20:00,86.385,86.424,86.378,86.381,792899995.0
2006-04-13 10:25:00,86.407,86.423,86.381,86.4,890999999.0
2006-04-13 10:30:00,86.412,86.441,86.371,86.43,958700003.0
2006-04-13 10:35:00,86.441,86.451,86.416,86.418,1061699998.0
2006-04-13 10:40:00,86.424,86.45,86.408,86.448,1259999994.0
2006-04-13 10:45:00,86.443,86.489,86.441,86.469,928900003.0
2006-04-13 10:50:00,86.481,86.492,86.449,86.477,1089099989.0
2006-04-13 10:55:00,86.49,86.498,86.455,86.464,1076500001.0
2006-04-13 11:00:00,86.455,86.476,86.411,86.457,995400000.0
2006-04-13 11:05:00,86.453,86.478,86.437,86.45,785600000.0
2006-04-13 11:10:00,86.465,86.473,86.418,86.434,1030299993.0
2006-04-13 11:15:00,86.417,86.444,86.385,86.399,1107599996.0
2006-04-13 11:20:00,86.409,86.438,86.381,86.401,758100006.0
2006-04-13 11:25:00,86.385,86.452,86.379,86.437,1102600006.0
2006-04-13 11:30:00,86.45,86.467,86.41,86.467,1163299995.0
2006-04-13 11:35:00,86.474,86.548,86.459,86.542,1060999997.0
2006-04-13 11:40:00,86.517,86.57,86.491,86.534,1010400006.0
2006-04-13 11:45:00,86.533,86.548,86.513,86.523,1052900004.0
2006-04-13 11:50:00,86.527,86.551,86.463,86.482,1064099999.0
2006-04-13 11:55:00,86.478,86.503,86.445,86.445,985500001.0
2006-04-13 12:00:00,86.433,86.473,86.414,86.456,923099999.0
2006-04-13 12:05:00,86.43,86.457,86.393,86.444,1000500001.0
2006-04-13 12:10:00,86.439,86.451,86.385,86.403,903499997.0
2006-04-13 12:15:00,86.391,86.415,86.356,86.371,921700003.0
2006-04-13 12:20:00,86.385,86.397,86.344,86.344,948800000.0
2006-04-13 12:25:00,86.361,86.397,86.337,86.384,1173200004.0
2006-04-13 12:30:00,86.382,86.412,86.377,86.403,1258300005.0
2006-04-13 12:35:00,86.407,86.407,86.359,86.369,1061499998.0
2006-04-13 12:40:00,86.371,86.393,86.354,86.357,960400004.0
2006-04-13 12:45:00,86.382,86.382,86.258,86.291,999599999.0
2006-04-13 12:50:00,86.277,86.304,86.258,86.285,804399998.0
2006-04-13 12:55:00,86.285,86.313,86.258,86.3,927999998.0
2006-04-13 13:00:00,86.281,86.306,86.234,86.234,882999993.0
2006-04-13 13:05:00,86.218,86.25,86.185,86.221,1089299994.0
2006-04-13 13:10:00,86.199,86.223,86.123,86.217,865099992.0
2006-04-13 13:15:00,86.19,86.208,86.139,86.153,996000002.0
2006-04-13 13:20:00,86.167,86.236,86.167,86.21,795899995.0
2006-04-13 13:25:00,86.224,86.233,86.196,86.223,865800002.0
2006-04-13 13:30:00,86.194,86.223,86.174,86.213,875599999.0
2006-04-13 13:35:00,86.22,86.222,86.131,86.163,895599998.0
2006-04-13 13:40:00,86.163,86.184,86.138,86.176,1070499998.0
2006-04-13 13:45:00,86.182,86.221,86.109,86.14,1297799991.0
2006-04-13 13:50:00,86.129,86.157,86.032,86.048,838400001.0
2006-04-13 13:55:00,86.062,86.105,86.051,86.105,948799997.0
2006-04-13 14:00:00,86.118,86.193,86.077,86.193,805499994.0
2006-04-13 14:05:00,86.176,86.23,86.17,86.215,965200000.0
2006-04-13 14:10:00,86.211,86.211,86.142,86.201,843899995.0
2006-04-13 14:15:00,86.187,86.308,86.177,86.287,889999997.0
2006-04-13 14:20:00,86.294,86.33,86.24,86.31,770599999.0
2006-04-13 14:25:00,86.31,86.352,86.294,86.305,898699999.0
2006-04-13 14:30:00,86.301,86.347,86.181,86.203,954899992.0
2006-04-13 14:35:00,86.191,86.243,86.153,86.21,756499999.0
2006-04-13 14:40:00,86.191,86.214,86.141,86.187,909300000.0
2006-04-13 14:45:00,86.206,86.25,86.187,86.226,1064799992.0
2006-04-13 14:50:00,86.236,86.25,86.175,86.205,932799996.0
2006-04-13 14:55:00,86.196,86.22,86.15,86.191,968799996.0
2006-04-13 15:00:00,86.178,86.204,86.162,86.19,966100004.0
2006-04-13 15:05:00,86.163,86.183,85.998,86.064,1176800003.0
2006-04-13 15:10:00,86.073,86.101,85.97,86.005,986099994.0
2006-04-13 15:15:00,86.001,86.076,86.001,86.025,1088699997.0
2006-04-13 15:20:00,86.036,86.086,86.018,86.054,699200001.0
2006-04-13 15:25:00,86.086,86.169,86.064,86.158,968399995.0
2006-04-13 15:30:00,86.153,86.198,86.14,86.159,871400000.0
2006-04-13 15:35:00,86.163,86.175,86.12,86.135,1085199999.0
2006-04-13 15:40:00,86.135,86.151,86.049,86.088,909299999.0
2006-04-13 15:45:00,86.12,86.151,86.086,86.108,1167399996.0
2006-04-13 15:50:00,86.132,86.133,86.078,86.108,947099998.0
2006-04-13 15:55:00,86.112,86.144,86.057,86.117,932599994.0
2006-04-13 16:00:00,86.14,86.173,86.101,86.111,889699997.0
2006-04-13 16:05:00,86.139,86.195,86.108,86.183,1015000005.0
2006-04-13 16:10:00,86.166,86.213,86.138,86.155,865500000.0
2006-04-13 16:15:00,86.164,86.198,86.134,86.187,848600001.0
2006-04-13 16:20:00,86.183,86.198,86.101,86.117,909400002.0
2006-04-13 16:25:00,86.11,86.238,86.102,86.231,894999993.0
2006-04-13 16:30:00,86.205,86.228,86.106,86.135,973299999.0
2006-04-13 16:35:00,86.092,86.114,86.055,86.09,820599992.0
2006-04-13 16:40:00,86.078,86.12,86.072,86.091,962600002.0
2006-04-13 16:45:00,86.112,86.152,86.084,86.098,983499988.0
2006-04-13 16:50:00,86.093,86.095,86.002,86.002,953000001.0
2006-04-13 16:55:00,85.982,86.01,85.863,85.867,936500000.0
2006-04-13 17:00:00,85.868,85.959,85.868,85.949,1014999995.0
2006-04-13 17:05:00,85.951,86.002,85.935,85.993,783899994.0
2006-04-13 17:10:00,86.006,86.007,85.958,85.995,803099997.0
2006-04-13 17:15:00,85.992,86.062,85.978,86.012,833799999.0
2006-04-13 17:20:00,86.021,86.1,86.021,86.08,788600004.0
2006-04-13 17:25:00,86.091,86.195,86.091,86.167,863699995.0
2006-04-13 17:30:00,86.175,86.185,86.073,86.083,1090700004.0
2006-04-13 17:35:00,86.077,86.22,86.057,86.18,732399996.0
2006-04-13 17:40:00,86.153,86.178,86.106,86.15,905200000.0
2006-04-13 17:45:00,86.133,86.17,86.1,86.15,961799989.0
2006-04-13 17:50:00,86.176,86.239,86.161,86.171,979199993.0
2006-04-13 17:55:00,86.179,86.21,86.161,86.2,1086199999.0
2006-04-13 18:00:00,86.154,86.28,86.154,86.194,6755899997.0
2006-04-13 18:05:00,86.2,86.217,86.167,86.203,9381999962.0
2006-04-13 18:10:00,86.197,86.211,86.159,86.18,7082899965.0
2006-04-13 18:15:00,86.166,86.196,86.131,86.172,7754699987.0
2006-04-13 18:20:00,86.155,86.25,86.14,86.151,8101000011.0
2006-04-13 18:25:00,86.2,86.23,86.105,86.128,6497000004.0
2006-04-13 18:30:00,86.108,86.165,86.108,86.155,6574799982.0
2006-04-13 18:35:00,86.154,86.168,86.121,86.142,5288999998.0
2006-04-13 18:40:00,86.143,86.169,86.114,86.136,4102099975.0
2006-04-13 18:45:00,86.125,86.16,86.115,86.143,4082399985.0
2006-04-13 18:50:00,86.163,86.174,86.119,86.143,4260399987.0
2006-04-13 18:55:00,86.118,86.137,86.048,86.07,4362499999.0
2006-04-13 19:00:00,86.069,86.156,86.058,86.142,3089600005.0
2006-04-13 19:05:00,86.143,86.225,86.121,86.184,3670800003.0
2006-04-13 19:10:00,86.182,86.21,86.171,86.178,2101299997.0
2006-04-13 19:15:00,86.195,86.2,86.166,86.198,2888699994.0
2006-04-13 19:20:00,86.2,86.21,86.117,86.188,3028900000.0
2006-04-13 19:25:00,86.204,86.229,86.157,86.182,4551399988.0
2006-04-13 19:30:00,86.191,86.208,86.164,86.193,3369299991.0
2006-04-13 19:35:00,86.197,86.197,86.141,86.156,3328899994.0
2006-04-13 19:40:00,86.16,86.19,86.15,86.15,3084199985.0
2006-04-13 19:45:00,86.145,86.185,86.136,86.144,2641599985.0
2006-04-13 19:50:00,86.148,86.183,86.103,86.103,2713799987.0
2006-04-13 19:55:00,86.121,86.139,86.088,86.132,2590999994.0
2006-04-13 20:00:00,86.123,86.147,86.084,86.131,2418999994.0
2006-04-13 20:05:00,86.134,86.17,86.114,86.139,3423199997.0
2006-04-13 20:10:00,86.155,86.165,86.122,86.15,3880699977.0
2006-04-13 20:15:00,86.13,86.165,86.11,86.14,2122099989.0
2006-04-13 20:20:00,86.134,86.153,86.108,86.123,2975599986.0
2006-04-13 20:25:00,86.145,86.156,86.114,86.14,4460799975.0
2006-04-13 20:30:00,86.137,86.164,86.101,86.101,4416899989.0
2006-04-13 20:35:00,86.119,86.157,86.11,86.124,3017700011.0
2006-04-13 20:40:00,86.145,86.162,86.12,86.153,5184799973.0
2006-04-13 20:45:00,86.15,86.217,86.132,86.18,3536499999.0
2006-04-13 20:50:00,86.2,86.205,86.16,86.188,3403799989.0
2006-04-13 20:55:00,86.17,86.192,86.131,86.147,4957299987.0
2006-04-13 21:00:00,86.162,86.17,86.13,86.155,3419899982.0
2006-04-13 21:05:00,86.12,86.175,86.116,86.172,3157099981.0
2006-04-13 21:10:00,86.16,86.211,86.142,86.196,2622199993.0
2006-04-13 21:15:00,86.19,86.22,86.161,86.199,4262899993.0
2006-04-13 21:20:00,86.209,86.211,86.122,86.141,5099599993.0
2006-04-13 21:25:00,86.142,86.17,86.118,86.153,2884099979.0
2006-04-13 21:30:00,86.158,86.175,86.138,86.165,1787399990.0
2006-04-13 21:35:00,86.165,86.17,86.135,86.157,2039699984.0
2006-04-13 21:40:00,86.13,86.163,86.113,86.15,2505299982.0
2006-04-13 21:45:00,86.125,86.199,86.109,86.155,2019400000.0
2006-04-13 21:50:00,86.163,86.174,86.14,86.164,1268999999.0
2006-04-13 21:55:00,86.143,86.169,86.128,86.133,1400999998.0
2006-04-13 22:00:00,86.146,86.174,86.125,86.16,3039900001.0
2006-04-13 22:05:00,86.169,86.196,86.155,86.164,1002300000.0
2006-04-13 22:10:00,86.19,86.201,86.153,86.171,1673599999.0
2006-04-13 22:15:00,86.176,86.196,86.141,86.183,1482499996.0
2006-04-13 22:20:00,86.166,86.206,86.153,86.182,1391399997.0
2006-04-13 22:25:00,86.17,86.21,86.169,86.208,1803599989.0
2006-04-13 22:30:00,86.192,86.21,86.153,86.175,2301700007.0
2006-04-13 22:35:00,86.176,86.214,86.163,86.182,1123599995.0
2006-04-13 22:40:00,86.166,86.215,86.166,86.198,1457899995.0
2006-04-13 22:45:00,86.174,86.226,86.149,86.21,1601799997.0
2006-04-13 22:50:00,86.186,86.229,86.172,86.199,1440900000.0
2006-04-13 22:55:00,86.205,86.25,86.135,86.16,1539299994.0
2006-04-13 23:00:00,86.262,86.273,86.165,86.175,1242600000.0
2006-04-13 23:05:00,86.197,86.238,86.157,86.197,951600001.0
2006-04-13 23:10:00,86.227,86.247,86.106,86.167,973799997.0
2006-04-13 23:15:00,86.194,86.213,86.143,86.178,1063699997.0
2006-04-13 23:20:00,86.161,86.231,86.134,86.207,1186599997.0
2006-04-13 23:25:00,86.203,86.236,86.159,86.227,857099999.0
2006-04-13 23:30:00,86.222,86.252,86.181,86.21,862799999.0
2006-04-13 23:35:00,86.199,86.233,86.142,86.197,845900000.0
2006-04-13 23:40:00,86.222,86.232,86.184,86.206,1101799994.0
2006-04-13 23:45:00,86.202,86.218,86.175,86.19,864099995.0
2006-04-13 23:50:00,86.2,86.223,86.162,86.223,682500001.0
2006-04-13 23:55:00,86.214,86.227,86.18,86.18,821699996.0
2006-04-14 00:00:00,86.186,86.202,86.145,86.164,923300001.0
2006-04-14 00:05:00,86.161,86.19,86.156,86.188,845100000.0
2006-04-14 00:10:00,86.166,86.2,86.121,86.136,905399994.0
2006-04-14 00:15:00,86.137,86.145,86.104,86.12,1055799993.0
2006-04-14 00:20:00,86.133,86.181,86.112,86.157,1093600003.0
2006-04-14 00:25:00,86.164,86.194,86.121,86.179,761099998.0
2006-04-14 00:30:00,86.199,86.249,86.179,86.198,866200000.0
2006-04-14 00:35:00,86.196,86.24,86.19,86.211,864999999.0
2006-04-14 00:40:00,86.23,86.278,86.209,86.263,1001300000.0
2006-04-14 00:45:00,86.268,86.29,86.239,86.262,645199999.0
2006-04-14 00:50:00,86.26,86.275,86.235,86.246,861800003.0
2006-04-14 00:55:00,86.26,86.314,86.24,86.265,1089099997.0
2006-04-14 01:00:00,86.265,86.286,86.237,86.262,854299998.0
2006-04-14 01:05:00,86.249,86.28,86.238,86.27,879500001.0
2006-04-14 01:10:00,86.267,86.27,86.215,86.222,975599990.0
2006-04-14 01:15:00,86.243,86.267,86.157,86.197,957199990.0
2006-04-14 01:20:00,86.19,86.269,86.155,86.265,976699993.0
2006-04-14 01:25:00,86.275,86.283,86.226,86.241,1170899997.0
2006-04-14 01:30:00,86.255,86.296,86.222,86.273,1004999999.0
2006-04-14 01:35:00,86.286,86.299,86.251,86.277,745799998.0
2006-04-14 01:40:00,86.277,86.286,86.239,86.256,787199996.0
2006-04-14 01:45:00,86.272,86.301,86.253,86.275,1080699987.0
2006-04-14 01:50:00,86.278,86.315,86.265,86.3,931699997.0
2006-04-14 01:55:00,86.285,86.306,86.224,86.283,659500006.0
2006-04-14 02:00:00,86.308,86.347,86.281,86.339,946099996.0
2006-04-14 02:05:00,86.333,86.352,86.287,86.299,1037499995.0
2006-04-14 02:10:00,86.29,86.315,86.242,86.265,1107099992.0
2006-04-14 02:15:00,86.276,86.328,86.238,86.238,984199995.0
2006-04-14 02:20:00,86.263,86.287,86.244,86.269,827400000.0
2006-04-14 02:25:00,86.256,86.324,86.256,86.286,963600003.0
2006-04-14 02:30:00,86.293,86.358,86.266,86.345,899799998.0
2006-04-14 02:35:00,86.315,86.331,86.257,86.269,901899998.0
2006-04-14 02:40:00,86.306,86.333,86.263,86.307,924800004.0
2006-04-14 02:45:00,86.295,86.34,86.277,86.321,1029600005.0
2006-04-14 02:50:00,86.314,86.34,86.275,86.289,918100001.0
2006-04-14 02:55:00,86.288,86.307,86.256,86.291,910000000.0
2006-04-14 03:00:00,86.256,86.283,86.241,86.256,722699994.0
2006-04-14 03:05:00,86.246,86.288,86.239,86.26,744899999.0
2006-04-14 03:10:00,86.277,86.28,86.217,86.273,1117999999.0
2006-04-14 03:15:00,86.276,86.287,86.236,86.263,796799999.0
2006-04-14 03:20:00,86.273,86.292,86.251,86.285,1132399996.0
2006-04-14 03:25:00,86.278,86.308,86.265,86.267,1083300000.0
2006-04-14 03:30:00,86.297,86.297,86.251,86.276,816099999.0
2006-04-14 03:35:00,86.284,86.296,86.257,86.294,963499996.0
2006-04-14 03:40:00,86.283,86.304,86.237,86.295,1001100000.0
2006-04-14 03:45:00,86.302,86.312,86.277,86.298,891999996.0
2006-04-14 03:50:00,86.295,86.324,86.27,86.309,803799999.0
2006-04-14 03:55:00,86.303,86.333,86.288,86.296,1198800000.0
2006-04-14 04:00:00,86.306,86.316,86.274,86.29,975799995.0
2006-04-14 04:05:00,86.308,86.308,86.262,86.279,710200000.0
2006-04-14 04:10:00,86.3,86.3,86.269,86.28,870799994.0
2006-04-14 04:15:00,86.27,86.305,86.265,86.294,968399993.0
2006-04-14 04:20:00,86.276,86.315,86.276,86.312,575499997.0
2006-04-14 04:25:00,86.297,86.317,86.28,86.3,807999997.0
2006-04-14 04:30:00,86.305,86.315,86.285,86.3,1013699995.0
2006-04-14 04:35:00,86.289,86.318,86.274,86.294,949799996.0
2006-04-14 04:40:00,86.29,86.31,86.238,86.3,954899996.0
2006-04-14 04:45:00,86.281,86.305,86.262,86.281,770700002.0
2006-04-14 04:50:00,86.281,86.305,86.263,86.276,1369800008.0
2006-04-14 04:55:00,86.28,86.291,86.237,86.285,832799996.0
2006-04-14 05:00:00,86.29,86.29,86.24,86.272,887899996.0
2006-04-14 05:05:00,86.289,86.301,86.258,86.295,1018199992.0
2006-04-14 05:10:00,86.282,86.3,86.248,86.287,1043399993.0
2006-04-14 05:15:00,86.292,86.303,86.261,86.292,975500002.0
2006-04-14 05:20:00,86.279,86.295,86.251,86.26,1107500002.0
2006-04-14 05:25:00,86.255,86.288,86.243,86.283,1001900000.0
2006-04-14 05:30:00,86.282,86.308,86.27,86.282,884199995.0
2006-04-14 05:35:00,86.288,86.295,86.263,86.267,941700002.0
2006-04-14 05:40:00,86.271,86.297,86.238,86.251,843899995.0
2006-04-14 05:45:00,86.249,86.278,86.238,86.269,970200005.0
2006-04-14 05:50:00,86.282,86.29,86.249,86.273,891799992.0
2006-04-14 05:55:00,86.278,86.292,86.253,86.266,978500001.0
2006-04-14 06:00:00,86.264,86.29,86.25,86.278,1001699992.0
2006-04-14 06:05:00,86.277,86.29,86.256,86.287,721700003.0
2006-04-14 06:10:00,86.268,86.292,86.25,86.25,1008700001.0
2006-04-14 06:15:00,86.265,86.293,86.248,86.285,901200006.0
2006-04-14 06:20:00,86.276,86.3,86.254,86.271,994700003.0
2006-04-14 06:25:00,86.285,86.298,86.229,86.282,874999996.0
2006-04-14 06:30:00,86.258,86.287,86.244,86.276,717000002.0
2006-04-14 06:35:00,86.275,86.292,86.249,86.257,722599998.0
2006-04-14 06:40:00,86.27,86.289,86.252,86.261,1150600003.0
2006-04-14 06:45:00,86.256,86.301,86.251,86.28,847499998.0
2006-04-14 06:50:00,86.295,86.311,86.267,86.274,868900004.0
2006-04-14 06:55:00,86.255,86.288,86.239,86.275,770000001.0
2006-04-14 07:00:00,86.257,86.28,86.246,86.273,726399993.0
2006-04-14 07:05:00,86.257,86.285,86.234,86.277,727599996.0
2006-04-14 07:10:00,86.28,86.29,86.25,86.29,1021200007.0
2006-04-14 07:15:00,86.261,86.291,86.231,86.263,921199997.0
2006-04-14 07:20:00,86.269,86.279,86.222,86.252,841300001.0
2006-04-14 07:25:00,86.265,86.304,86.244,86.289,1062099995.0
2006-04-14 07:30:00,86.302,86.31,86.255,86.26,1072400000.0
2006-04-14 07:35:00,86.272,86.315,86.243,86.307,1095900005.0
2006-04-14 07:40:00,86.286,86.321,86.283,86.303,789399997.0
2006-04-14 07:45:00,86.289,86.31,86.252,86.302,1035000000.0
2006-04-14 07:50:00,86.313,86.324,86.26,86.28,768099999.0
2006-04-14 07:55:00,86.288,86.288,86.233,86.275,913500002.0
2006-04-14 08:00:00,86.277,86.29,86.251,86.265,654599996.0
2006-04-14 08:05:00,86.285,86.3,86.258,86.285,937999996.0
2006-04-14 08:10:00,86.289,86.304,86.255,86.303,1084899995.0
2006-04-14 08:15:00,86.301,86.31,86.274,86.281,987999995.0
2006-04-14 08:20:00,86.296,86.31,86.27,86.307,991900001.0
2006-04-14 08:25:00,86.274,86.315,86.273,86.302,902700000.0
2006-04-14 08:30:00,86.284,86.32,86.284,86.31,970499988.0
2006-04-14 08:35:00,86.308,86.331,86.289,86.301,845199997.0
2006-04-14 08:40:00,86.302,86.351,86.284,86.328,938900005.0
2006-04-14 08:45:00,86.317,86.34,86.3,86.33,812499998.0
2006-04-14 08:50:00,86.333,86.344,86.298,86.322,817200001.0
2006-04-14 08:55:00,86.31,86.323,86.258,86.297,1008799992.0
2006-04-14 09:00:00,86.29,86.315,86.235,86.235,1009600007.0
2006-04-14 09:05:00,86.258,86.28,86.228,86.267,780099995.0
2006-04-14 09:10:00,86.26,86.287,86.246,86.273,669699993.0
2006-04-14 09:15:00,86.274,86.299,86.236,86.252,920399994.0
2006-04-14 09:20:00,86.264,86.304,86.236,86.283,765199997.0
2006-04-14 09:25:00,86.307,86.348,86.266,86.335,945500000.0
2006-04-14 09:30:00,86.335,86.339,86.259,86.292,846800000.0
2006-04-14 09:35:00,86.291,86.352,86.277,86.331,810999996.0
2006-04-14 09:40:00,86.303,86.337,86.268,86.288,916499998.0
2006-04-14 09:45:00,86.285,86.319,86.275,86.279,1129399998.0
2006-04-14 09:50:00,86.295,86.305,86.248,86.248,1000099996.0
2006-04-14 09:55:00,86.255,86.304,86.237,86.289,1016299997.0
2006-04-14 10:00:00,86.278,86.32,86.278,86.299,672100000.0
2006-04-14 10:05:00,86.304,86.358,86.29,86.327,1011599993.0
2006-04-14 10:10:00,86.322,86.35,86.299,86.336,939499998.0
2006-04-14 10:15:00,86.314,86.348,86.314,86.334,882800001.0
2006-04-14 10:20:00,86.34,86.378,86.329,86.356,781499997.0
2006-04-14 10:25:00,86.34,86.367,86.329,86.345,880100002.0
2006-04-14 10:30:00,86.34,86.37,86.325,86.36,950500002.0
2006-04-14 10:35:00,86.353,86.37,86.334,86.347,1017899995.0
2006-04-14 10:40:00,86.353,86.38,86.329,86.332,1115900001.0
2006-04-14 10:45:00,86.343,86.345,86.304,86.338,980299999.0
2006-04-14 10:50:00,86.348,86.348,86.303,86.311,879400006.0
2006-04-14 10:55:00,86.317,86.34,86.3,86.337,1120099999.0
2006-04-14 11:00:00,86.343,86.348,86.282,86.34,941600003.0
2006-04-14 11:05:00,86.335,86.34,86.306,86.335,1071400001.0
2006-04-14 11:10:00,86.335,86.368,86.312,86.335,1009799992.0
2006-04-14 11:15:00,86.357,86.366,86.31,86.312,976900001.0
2006-04-14 11:20:00,86.321,86.363,86.313,86.321,785400000.0
2006-04-14 11:25:00,86.321,86.345,86.301,86.318,845500001.0
2006-04-14 11:30:00,86.313,86.327,86.284,86.302,1001499991.0
2006-04-14 11:35:00,86.304,86.366,86.278,86.346,1021299993.0
2006-04-14 11:40:00,86.342,86.392,86.324,86.34,844799999.0
2006-04-14 11:45:00,86.347,86.373,86.335,86.362,1154499995.0
2006-04-14 11:50:00,86.336,86.355,86.261,86.295,1105100000.0
2006-04-14 11:55:00,86.295,86.3,86.26,86.276,857000006.0
2006-04-14 12:00:00,86.255,86.316,86.255,86.305,892999997.0
2006-04-14 12:05:00,86.305,86.31,86.234,86.301,853800002.0
2006-04-14 12:10:00,86.273,86.3,86.266,86.293,1020599999.0
2006-04-14 12:15:00,86.287,86.316,86.27,86.282,889299998.0
2006-04-14 12:20:00,86.296,86.318,86.271,86.281,1059999994.0
2006-04-14 12:25:00,86.302,86.31,86.269,86.291,1022800004.0
2006-04-14 12:30:00,86.285,86.3,86.255,86.293,1032900001.0
2006-04-14 12:35:00,86.3,86.3,86.264,86.298,856099996.0
2006-04-14 12:40:00,86.284,86.299,86.259,86.264,928899998.0
2006-04-14 12:45:00,86.278,86.298,86.213,86.283,973099998.0
2006-04-14 12:50:00,86.28,86.305,86.265,86.28,954599993.0
2006-04-14 12:55:00,86.289,86.305,86.259,86.293,823399989.0
2006-04-14 13:00:00,86.27,86.315,86.263,86.312,788299995.0
2006-04-14 13:05:00,86.289,86.311,86.263,86.293,874500000.0
2006-04-14 13:10:00,86.297,86.305,86.266,86.295,773099998.0
2006-04-14 13:15:00,86.295,86.3,86.262,86.266,1087300002.0
2006-04-14 13:20:00,86.267,86.29,86.26,86.277,1056200000.0
2006-04-14 13:25:00,86.277,86.285,86.246,86.258,1021500004.0
2006-04-14 13:30:00,86.234,86.264,86.22,86.247,1002499997.0
2006-04-14 13:35:00,86.267,86.289,86.239,86.25,1108999999.0
2006-04-14 13:40:00,86.265,86.285,86.201,86.234,953999996.0
2006-04-14 13:45:00,86.225,86.286,86.203,86.271,1049700001.0
2006-04-14 13:50:00,86.28,86.295,86.257,86.285,855799998.0
2006-04-14 13:55:00,86.271,86.29,86.258,86.269,1086900005.0
2006-04-14 14:00:00,86.278,86.295,86.261,86.279,875599995.0
2006-04-14 14:05:00,86.285,86.305,86.257,86.295,1086299998.0
2006-04-14 14:10:00,86.288,86.318,86.26,86.292,930699996.0
2006-04-14 14:15:00,86.305,86.322,86.275,86.304,1081400003.0
2006-04-14 14:20:00,86.312,86.33,86.283,86.325,958500005.0
2006-04-14 14:25:00,86.325,86.368,86.296,86.313,901199995.0
2006-04-14 14:30:00,86.323,86.35,86.3,86.345,930699996.0
2006-04-14 14:35:00,86.343,86.347,86.305,86.347,983800003.0
2006-04-14 14:40:00,86.33,86.35,86.286,86.329,822199992.0
2006-04-14 14:45:00,86.34,86.375,86.33,86.355,815599994.0
2006-04-14 14:50:00,86.344,86.375,86.331,86.331,744399997.0
2006-04-14 14:55:00,86.345,86.374,86.321,86.374,998699992.0
2006-04-14 15:00:00,86.348,86.382,86.348,86.37,890799998.0
2006-04-14 15:05:00,86.369,86.45,86.357,86.435,1113799996.0
2006-04-14 15:10:00,86.43,86.45,86.304,86.317,994599992.0
2006-04-14 15:15:00,86.31,86.394,86.31,86.378,974800003.0
2006-04-14 15:20:00,86.388,86.405,86.366,86.366,596400001.0
2006-04-14 15:25:00,86.391,86.423,86.375,86.41,1060799998.0
2006-04-14 15:30:00,86.389,86.415,86.374,86.41,717200004.0
2006-04-14 15:35:00,86.405,86.415,86.376,86.414,789900003.0
2006-04-14 15:40:00,86.397,86.44,86.33,86.431,1143799998.0
2006-04-14 15:45:00,86.447,86.447,86.406,86.42,1130699996.0
2006-04-14 15:50:00,86.435,86.466,86.42,86.441,756799998.0
2006-04-14 15:55:00,86.418,86.465,86.414,86.462,958800000.0
2006-04-14 16:00:00,86.46,86.462,86.417,86.43,660599996.0
2006-04-14 16:05:00,86.455,86.464,86.424,86.443,910800001.0
2006-04-14 16:10:00,86.445,86.45,86.402,86.424,634899996.0
2006-04-14 16:15:00,86.445,86.452,86.418,86.424,780500002.0
2006-04-14 16:20:00,86.445,86.465,86.423,86.447,1020600000.0
2006-04-14 16:25:00,86.448,86.479,86.434,86.44,946599995.0
2006-04-14 16:30:00,86.436,86.468,86.379,86.459,1138599995.0
2006-04-14 16:35:00,86.436,86.455,86.42,86.42,835399996.0
2006-04-14 16:40:00,86.442,86.456,86.421,86.436,985299996.0
2006-04-14 16:45:00,86.446,86.465,86.427,86.453,934999998.0
2006-04-14 16:50:00,86.455,86.46,86.422,86.455,987100001.0
2006-04-14 16:55:00,86.44,86.478,86.433,86.473,903499993.0
2006-04-14 17:00:00,86.475,86.475,86.396,86.423,1060499994.0
2006-04-14 17:05:00,86.418,86.445,86.401,86.425,622099998.0
2006-04-14 17:10:00,86.438,86.457,86.418,86.438,967799994.0
2006-04-14 17:15:00,86.452,86.463,86.418,86.439,895700003.0
2006-04-14 17:20:00,86.445,86.455,86.419,86.445,908299997.0
2006-04-14 17:25:00,86.427,86.46,86.424,86.46,926799997.0
2006-04-14 17:30:00,86.44,86.46,86.421,86.438,975799996.0
2006-04-14 17:35:00,86.439,86.486,86.433,86.473,768000002.0
2006-04-14 17:40:00,86.48,86.48,86.429,86.47,920600004.0
2006-04-14 17:45:00,86.439,86.47,86.424,86.434,687799998.0
2006-04-14 17:50:00,86.453,86.465,86.413,86.442,932100002.0
2006-04-14 17:55:00,86.427,86.455,86.415,86.415,916499994.0
2006-04-14 18:00:00,86.407,86.49,86.38,86.413,6888499963.0
2006-04-14 18:05:00,86.398,86.425,86.383,86.406,9049799981.0
2006-04-14 18:10:00,86.398,86.432,86.383,86.423,7044999983.0
2006-04-14 18:15:00,86.412,86.435,86.374,86.383,7420399982.0
2006-04-14 18:20:00,86.375,86.45,86.359,86.397,7614099980.0
2006-04-14 18:25:00,86.42,86.44,86.36,86.38,6447499985.0
2006-04-14 18:30:00,86.367,86.395,86.359,86.375,7373699977.0
2006-04-14 18:35:00,86.377,86.395,86.351,86.39,5124999992.0
2006-04-14 18:40:00,86.387,86.408,86.351,86.367,4611899995.0
2006-04-14 18:45:00,86.392,86.398,86.353,86.385,3846399998.0
2006-04-14 18:50:00,86.397,86.402,86.355,86.365,3965700000.0
2006-04-14 18:55:00,86.353,86.397,86.33,86.371,4196899977.0
2006-04-14 19:00:00,86.365,86.376,86.326,86.361,3103999999.0
2006-04-14 19:05:00,86.374,86.394,86.345,86.375,3598899990.0
2006-04-14 19:10:00,86.398,86.423,86.381,86.408,2288499999.0
2006-04-14 19:15:00,86.398,86.43,86.368,86.413,3082199994.0
2006-04-14 19:20:00,86.41,86.437,86.333,86.413,3046799990.0
2006-04-14 19:25:00,86.438,86.45,86.34,86.405,4559799977.0
2006-04-14 19:30:00,86.403,86.42,86.292,86.32,3662900002.0
2006-04-14 19:35:00,86.336,86.351,86.303,86.335,3146399995.0
2006-04-14 19:40:00,86.332,86.355,86.292,86.321,2886299991.0
2006-04-14 19:45:00,86.33,86.38,86.3,86.336,2535800001.0
2006-04-14 19:50:00,86.351,86.379,86.328,86.34,2910999988.0
2006-04-14 19:55:00,86.35,86.385,86.34,86.351,2733999995.0
2006-04-14 20:00:00,86.352,86.379,86.308,86.356,1915299994.0
2006-04-14 20:05:00,86.358,86.378,86.327,86.342,3114299992.0
2006-04-14 20:10:00,86.343,86.38,86.334,86.38,3857099993.0
2006-04-14 20:15:00,86.375,86.394,86.351,86.377,2230899994.0
2006-04-14 20:20:00,86.375,86.4,86.36,86.375,2870499989.0
2006-04-14 20:25:00,86.38,86.402,86.356,86.373,4309699997.0
2006-04-14 20:30:00,86.375,86.385,86.349,86.37,4768999980.0
2006-04-14 20:35:00,86.378,86.385,86.351,86.373,3133799996.0
2006-04-14 20:40:00,86.373,86.374,86.325,86.35,5152599976.0
2006-04-14 20:45:00,86.347,86.367,86.266,86.288,3493599985.0
2006-04-14 20:50:00,86.29,86.307,86.246,86.295,3380000006.0
2006-04-14 20:55:00,86.295,86.317,86.271,86.31,5025799993.0
2006-04-14 21:00:00,86.294,86.343,86.271,86.325,3683299993.0
2006-04-14 21:05:00,86.32,86.346,86.289,86.335,3320899998.0
2006-04-14 21:10:00,86.335,86.36,86.306,86.335,2613999999.0
2006-04-14 21:15:00,86.35,86.36,86.278,86.338,4141800008.0
2006-04-14 21:20:00,86.329,86.347,86.31,86.31,4951299971.0
2006-04-14 21:25:00,86.309,86.353,86.303,86.348,3284099996.0
2006-04-14 21:30:00,86.327,86.355,86.318,86.335,1743700000.0
2006-04-14 21:35:00,86.321,86.35,86.321,86.345,2178499997.0
2006-04-14 21:40:00,86.338,86.353,86.308,86.327,2155999988.0
2006-04-14 21:45:00,86.335,86.345,86.304,86.333,1950799996.0
2006-04-14 21:50:00,86.316,86.34,86.31,86.326,1470999996.0
2006-04-14 21:55:00,86.335,86.356,86.312,86.33,1194700004.0
2006-04-14 22:00:00,86.33,86.37,86.308,86.37,2985399995.0
2006-04-14 22:05:00,86.355,86.37,86.315,86.35,1171599996.0
2006-04-14 22:10:00,86.36,86.363,86.32,86.34,1559900003.0
2006-04-14 22:15:00,86.335,86.378,86.322,86.352,1755600001.0
2006-04-14 22:20:00,86.355,86.365,86.327,86.355,1734599998.0
2006-04-14 22:25:00,86.342,86.36,86.311,86.356,1504399994.0
2006-04-14 22:30:00,86.343,86.365,86.318,86.355,2311799996.0
2006-04-14 22:35:00,86.334,86.352,86.315,86.318,1193700004.0
2006-04-14 22:40:00,86.321,86.355,86.315,86.338,1519499998.0
2006-04-14 22:45:00,86.34,86.373,86.31,86.343,1490699989.0
2006-04-14 22:50:00,86.368,86.38,86.327,86.351,1730999994.0
2006-04-14 22:55:00,86.37,86.38,86.257,86.265,1523599999.0
2006-04-14 23:00:00,86.38,86.41,86.37,86.41,421800000.0
2006-04-14 23:05:00,86.4,86.41,86.4,86.41,281200000.0
2006-04-14 23:10:00,86.4,86.4,86.34,86.34,140600000.0
2006-04-14 23:15:00,86.41,86.41,86.41,86.41,140600000.0
2006-04-14 23:20:00,86.41,86.41,86.34,86.41,281200000.0
2006-04-14 23:25:00,86.41,86.41,86.41,86.41,140600000.0
2006-04-14 23:30:00,86.48,86.48,86.48,86.48,140600000.0
2006-04-14 23:45:00,86.48,86.48,86.48,86.48,140600000.0
2006-04-16 23:00:00,86.383,86.383,86.222,86.252,807999999.0
2006-04-16 23:05:00,86.239,86.287,86.223,86.239,947699991.0
2006-04-16 23:10:00,86.25,86.3,86.243,86.256,1157299996.0
2006-04-16 23:15:00,86.26,86.292,86.238,86.254,992099995.0
2006-04-16 23:20:00,86.265,86.288,86.234,86.272,958499996.0
2006-04-16 23:25:00,86.248,86.319,86.245,86.261,1052999992.0
2006-04-16 23:30:00,86.258,86.31,86.215,86.215,939799997.0
2006-04-16 23:35:00,86.227,86.291,86.202,86.222,878200005.0
2006-04-16 23:40:00,86.241,86.276,86.227,86.235,1058799998.0
2006-04-16 23:45:00,86.251,86.298,86.23,86.272,1064999995.0
2006-04-16 23:50:00,86.312,86.318,86.146,86.185,775099999.0
2006-04-16 23:55:00,86.19,86.19,86.15,86.17,1192800004.0
2006-04-17 00:00:00,86.156,86.177,86.131,86.143,935700006.0
2006-04-17 00:05:00,86.157,86.17,86.138,86.16,786799998.0
2006-04-17 00:10:00,86.153,86.185,86.123,86.146,1030699988.0
2006-04-17 00:15:00,86.153,86.173,86.091,86.105,906699999.0
2006-04-17 00:20:00,86.094,86.125,86.053,86.053,1072799995.0
2006-04-17 00:25:00,86.06,86.125,86.06,86.098,1038999993.0
2006-04-17 00:30:00,86.095,86.137,86.07,86.125,817300000.0
2006-04-17 00:35:00,86.124,86.154,86.104,86.133,997800005.0
2006-04-17 00:40:00,86.159,86.2,86.141,86.2,1063600000.0
2006-04-17 00:45:00,86.2,86.221,86.177,86.202,620199997.0
2006-04-17 00:50:00,86.207,86.215,86.172,86.186,916599996.0
2006-04-17 00:55:00,86.186,86.22,86.174,86.215,999599997.0
2006-04-17 01:00:00,86.215,86.225,86.183,86.198,1113799995.0
2006-04-17 01:05:00,86.201,86.24,86.189,86.24,854300005.0
2006-04-17 01:10:00,86.224,86.24,86.162,86.17,1010100003.0
2006-04-17 01:15:00,86.179,86.212,86.16,86.212,994900001.0
2006-04-17 01:20:00,86.186,86.211,86.156,86.178,950800001.0
2006-04-17 01:25:00,86.187,86.221,86.169,86.213,948499998.0
2006-04-17 01:30:00,86.215,86.232,86.174,86.203,1164500001.0
2006-04-17 01:35:00,86.225,86.252,86.211,86.234,704499994.0
2006-04-17 01:40:00,86.257,86.281,86.222,86.27,902899993.0
2006-04-17 01:45:00,86.279,86.288,86.235,86.249,928400004.0
2006-04-17 01:50:00,86.262,86.267,86.215,86.233,843099991.0
2006-04-17 01:55:00,86.241,86.325,86.241,86.314,1017799994.0
2006-04-17 02:00:00,86.317,86.317,86.198,86.198,1108499995.0
2006-04-17 02:05:00,86.222,86.285,86.203,86.258,1141199998.0
2006-04-17 02:10:00,86.255,86.339,86.255,86.288,1003399999.0
2006-04-17 02:15:00,86.272,86.321,86.244,86.281,954599994.0
2006-04-17 02:20:00,86.314,86.326,86.241,86.258,1267799988.0
2006-04-17 02:25:00,86.233,86.311,86.233,86.287,910799992.0
2006-04-17 02:30:00,86.295,86.302,86.245,86.251,861599999.0
2006-04-17 02:35:00,86.241,86.302,86.241,86.275,1109099995.0
2006-04-17 02:40:00,86.272,86.311,86.255,86.302,1054900005.0
2006-04-17 02:45:00,86.287,86.33,86.283,86.299,1000299999.0
2006-04-17 02:50:00,86.311,86.314,86.271,86.3,954100003.0
2006-04-17 02:55:00,86.314,86.35,86.292,86.324,948700001.0
2006-04-17 03:00:00,86.326,86.351,86.305,86.317,920399998.0
2006-04-17 03:05:00,86.34,86.402,86.315,86.392,1259999999.0
2006-04-17 03:10:00,86.375,86.392,86.336,86.367,1016299995.0
2006-04-17 03:15:00,86.375,86.398,86.356,86.361,948799996.0
2006-04-17 03:20:00,86.387,86.434,86.355,86.387,1059599996.0
2006-04-17 03:25:00,86.415,86.421,86.361,86.399,854299997.0
2006-04-17 03:30:00,86.402,86.402,86.344,86.393,1157499998.0
2006-04-17 03:35:00,86.398,86.487,86.398,86.472,987499994.0
2006-04-17 03:40:00,86.465,86.474,86.404,86.473,1176300004.0
2006-04-17 03:45:00,86.483,86.483,86.433,86.466,928399991.0
2006-04-17 03:50:00,86.434,86.472,86.416,86.431,894200005.0
2006-04-17 03:55:00,86.421,86.513,86.406,86.472,822199990.0
2006-04-17 04:00:00,86.461,86.505,86.443,86.505,825900001.0
2006-04-17 04:05:00,86.503,86.511,86.46,86.499,1049800002.0
2006-04-17 04:10:00,86.484,86.51,86.467,86.487,882000002.0
2006-04-17 04:15:00,86.468,86.51,86.437,86.465,963499992.0
2006-04-17 04:20:00,86.463,86.48,86.435,86.442,880900000.0
2006-04-17 04:25:00,86.406,86.462,86.395,86.422,1062500007.0
2006-04-17 04:30:00,86.45,86.51,86.437,86.496,1088499997.0
2006-04-17 04:35:00,86.483,86.514,86.465,86.499,844100000.0
2006-04-17 04:40:00,86.5,86.548,86.488,86.535,908999998.0
2006-04-17 04:45:00,86.54,86.546,86.496,86.514,847800000.0
2006-04-17 04:50:00,86.516,86.547,86.496,86.544,1163399988.0
2006-04-17 04:55:00,86.545,86.592,86.527,86.572,791500000.0
2006-04-17 05:00:00,86.591,86.622,86.566,86.606,760299995.0
2006-04-17 05:05:00,86.599,86.616,86.555,86.58,962100004.0
2006-04-17 05:10:00,86.578,86.607,86.55,86.596,984999995.0
2006-04-17 05:15:00,86.569,86.595,86.55,86.57,1035999998.0
2006-04-17 05:20:00,86.58,86.622,86.57,86.596,971200005.0
2006-04-17 05:25:00,86.611,86.627,86.56,86.571,909899999.0
2006-04-17 05:30:00,86.573,86.608,86.548,86.565,1081800003.0
2006-04-17 05:35:00,86.562,86.595,86.543,86.551,1021899998.0
2006-04-17 05:40:00,86.568,86.59,86.545,86.564,821199993.0
2006-04-17 05:45:00,86.567,86.585,86.527,86.531,903299998.0
2006-04-17 05:50:00,86.544,86.557,86.509,86.523,829199998.0
2006-04-17 05:55:00,86.545,86.572,86.523,86.552,695599994.0
2006-04-17 06:00:00,86.528,86.565,86.518,86.565,1183299997.0
2006-04-17 06:05:00,86.567,86.567,86.523,86.538,1046999994.0
2006-04-17 06:10:00,86.533,86.574,86.522,86.556,820699995.0
2006-04-17 06:15:00,86.56,86.586,86.534,86.547,944199996.0
2006-04-17 06:20:00,86.555,86.577,86.529,86.551,1206899998.0
2006-04-17 06:25:00,86.553,86.571,86.505,86.537,718400000.0
2006-04-17 06:30:00,86.532,86.565,86.51,86.542,829399995.0
2006-04-17 06:35:00,86.555,86.59,86.533,86.59,1053800001.0
2006-04-17 06:40:00,86.589,86.605,86.572,86.578,994499998.0
2006-04-17 06:45:00,86.576,86.608,86.569,86.596,982900004.0
2006-04-17 06:50:00,86.59,86.605,86.566,86.585,989399998.0
2006-04-17 06:55:00,86.593,86.61,86.573,86.608,830000005.0
2006-04-17 07:00:00,86.6,86.602,86.566,86.566,896300001.0
2006-04-17 07:05:00,86.582,86.588,86.526,86.554,868000004.0
2006-04-17 07:10:00,86.563,86.585,86.542,86.568,959599992.0
2006-04-17 07:15:00,86.57,86.589,86.533,86.582,826400002.0
2006-04-17 07:20:00,86.558,86.586,86.527,86.57,886599998.0
2006-04-17 07:25:00,86.57,86.596,86.558,86.567,1056899999.0
2006-04-17 07:30:00,86.583,86.613,86.566,86.57,804500003.0
2006-04-17 07:35:00,86.565,86.609,86.543,86.576,874099995.0
2006-04-17 07:40:00,86.58,86.606,86.553,86.565,740099997.0
2006-04-17 07:45:00,86.554,86.596,86.519,86.555,926999991.0
2006-04-17 07:50:00,86.58,86.59,86.522,86.572,777300000.0
2006-04-17 07:55:00,86.595,86.646,86.581,86.646,674000001.0
2006-04-17 08:00:00,86.658,86.698,86.643,86.681,885400003.0
2006-04-17 08:05:00,86.682,86.7,86.627,86.635,1048200004.0
2006-04-17 08:10:00,86.623,86.662,86.619,86.619,1005699996.0
2006-04-17 08:15:00,86.625,86.646,86.605,86.605,911199999.0
2006-04-17 08:20:00,86.627,86.658,86.606,86.642,807199999.0
2006-04-17 08:25:00,86.635,86.679,86.612,86.678,834499997.0
2006-04-17 08:30:00,86.675,86.684,86.633,86.651,1215199998.0
2006-04-17 08:35:00,86.656,86.683,86.628,86.658,801599996.0
2006-04-17 08:40:00,86.65,86.67,86.621,86.628,939400000.0
2006-04-17 08:45:00,86.628,86.67,86.626,86.663,1026699997.0
2006-04-17 08:50:00,86.649,86.676,86.627,86.644,1061399998.0
2006-04-17 08:55:00,86.623,86.662,86.611,86.62,1016199995.0
2006-04-17 09:00:00,86.63,86.68,86.611,86.65,948900002.0
2006-04-17 09:05:00,86.682,86.71,86.659,86.697,815600003.0
2006-04-17 09:10:00,86.677,86.707,86.654,86.678,593900004.0
2006-04-17 09:15:00,86.685,86.707,86.615,86.637,838699996.0
2006-04-17 09:20:00,86.643,86.66,86.601,86.642,1075399998.0
2006-04-17 09:25:00,86.647,86.66,86.615,86.635,905599998.0
2006-04-17 09:30:00,86.636,86.658,86.61,86.654,897299995.0
2006-04-17 09:35:00,86.637,86.668,86.625,86.656,878100003.0
2006-04-17 09:40:00,86.661,86.672,86.613,86.639,759800001.0
2006-04-17 09:45:00,86.627,86.653,86.6,86.621,1065399990.0
2006-04-17 09:50:00,86.626,86.645,86.603,86.615,851299995.0
2006-04-17 09:55:00,86.609,86.622,86.583,86.607,889099998.0
2006-04-17 10:00:00,86.6,86.62,86.583,86.612,805999990.0
2006-04-17 10:05:00,86.588,86.614,86.575,86.605,950000003.0
2006-04-17 10:10:00,86.613,86.617,86.573,86.6,797399993.0
2006-04-17 10:15:00,86.583,86.614,86.569,86.587,840599998.0
2006-04-17 10:20:00,86.582,86.619,86.58,86.605,983600003.0
2006-04-17 10:25:00,86.615,86.664,86.597,86.615,897000001.0
2006-04-17 10:30:00,86.588,86.628,86.578,86.618,917599999.0
2006-04-17 10:35:00,86.615,86.645,86.598,86.618,867799997.0
2006-04-17 10:40:00,86.622,86.645,86.608,86.629,1297099994.0
2006-04-17 10:45:00,86.608,86.636,86.59,86.636,989299994.0
2006-04-17 10:50:00,86.64,86.642,86.596,86.623,988099994.0
2006-04-17 10:55:00,86.623,86.636,86.552,86.577,1064799997.0
2006-04-17 11:00:00,86.567,86.612,86.526,86.597,1172100002.0
2006-04-17 11:05:00,86.592,86.635,86.584,86.615,777400002.0
2006-04-17 11:10:00,86.618,86.626,86.568,86.583,762699997.0
2006-04-17 11:15:00,86.592,86.618,86.57,86.578,913300000.0
2006-04-17 11:20:00,86.595,86.6,86.554,86.567,838899997.0
2006-04-17 11:25:00,86.544,86.567,86.529,86.551,859400007.0
2006-04-17 11:30:00,86.564,86.569,86.533,86.542,932499994.0
2006-04-17 11:35:00,86.564,86.578,86.528,86.553,1198899996.0
2006-04-17 11:40:00,86.517,86.579,86.517,86.563,934700005.0
2006-04-17 11:45:00,86.547,86.587,86.527,86.571,1183100005.0
2006-04-17 11:50:00,86.561,86.58,86.514,86.541,1243499998.0
2006-04-17 11:55:00,86.557,86.568,86.533,86.552,922899994.0
2006-04-17 12:00:00,86.53,86.56,86.51,86.545,850500000.0
2006-04-17 12:05:00,86.547,86.592,86.478,86.59,911700000.0
2006-04-17 12:10:00,86.581,86.596,86.551,86.573,835300002.0
2006-04-17 12:15:00,86.563,86.568,86.524,86.561,752499995.0
2006-04-17 12:20:00,86.551,86.59,86.539,86.558,1251900000.0
2006-04-17 12:25:00,86.563,86.599,86.548,86.587,1076899994.0
2006-04-17 12:30:00,86.575,86.609,86.565,86.587,1092199995.0
2006-04-17 12:35:00,86.612,86.617,86.571,86.598,972400001.0
2006-04-17 12:40:00,86.597,86.612,86.55,86.553,920899994.0
2006-04-17 12:45:00,86.584,86.598,86.548,86.572,897399995.0
2006-04-17 12:50:00,86.56,86.593,86.535,86.569,961000004.0
2006-04-17 12:55:00,86.566,86.588,86.541,86.588,728600002.0
2006-04-17 13:00:00,86.59,86.628,86.578,86.608,939399998.0
2006-04-17 13:05:00,86.585,86.615,86.564,86.576,1030399992.0
2006-04-17 13:10:00,86.599,86.61,86.567,86.586,816700008.0
2006-04-17 13:15:00,86.582,86.587,86.54,86.543,1119700006.0
2006-04-17 13:20:00,86.562,86.575,86.494,86.52,953099997.0
2006-04-17 13:25:00,86.516,86.539,86.505,86.518,1068499995.0
2006-04-17 13:30:00,86.502,86.529,86.487,86.515,1023799993.0
2006-04-17 13:35:00,86.502,86.522,86.446,86.45,1026999998.0
2006-04-17 13:40:00,86.446,86.518,86.424,86.478,946400001.0
2006-04-17 13:45:00,86.476,86.477,86.411,86.43,1009799996.0
2006-04-17 13:50:00,86.406,86.458,86.391,86.439,913199997.0
2006-04-17 13:55:00,86.429,86.501,86.429,86.483,1019699998.0
2006-04-17 14:00:00,86.497,86.497,86.416,86.449,895499995.0
2006-04-17 14:05:00,86.474,86.511,86.45,86.499,1039999993.0
2006-04-17 14:10:00,86.483,86.496,86.455,86.467,757799999.0
2006-04-17 14:15:00,86.462,86.484,86.369,86.382,1039399998.0
2006-04-17 14:20:00,86.386,86.399,86.254,86.256,786000000.0
2006-04-17 14:25:00,86.26,86.341,86.236,86.341,786699990.0
2006-04-17 14:30:00,86.331,86.331,86.251,86.284,869299996.0
2006-04-17 14:35:00,86.279,86.352,86.268,86.338,827100007.0
2006-04-17 14:40:00,86.326,86.395,86.286,86.363,874900003.0
2006-04-17 14:45:00,86.325,86.359,86.315,86.35,1113900003.0
2006-04-17 14:50:00,86.347,86.439,86.337,86.439,1040500002.0
2006-04-17 14:55:00,86.423,86.443,86.374,86.404,851699995.0
2006-04-17 15:00:00,86.37,86.403,86.37,86.392,914299998.0
2006-04-17 15:05:00,86.4,86.459,86.34,86.419,1015500004.0
2006-04-17 15:10:00,86.44,86.462,86.379,86.409,946299985.0
2006-04-17 15:15:00,86.386,86.422,86.341,86.379,980000008.0
2006-04-17 15:20:00,86.374,86.383,86.337,86.341,712499998.0
2006-04-17 15:25:00,86.355,86.392,86.335,86.373,971400001.0
2006-04-17 15:30:00,86.347,86.375,86.318,86.352,1003699991.0
2006-04-17 15:35:00,86.343,86.401,86.332,86.401,833799999.0
2006-04-17 15:40:00,86.358,86.406,86.257,86.357,877500000.0
2006-04-17 15:45:00,86.388,86.41,86.323,86.323,1032799994.0
2006-04-17 15:50:00,86.338,86.392,86.314,86.37,807500004.0
2006-04-17 15:55:00,86.369,86.454,86.369,86.423,944999995.0
2006-04-17 16:00:00,86.432,86.46,86.365,86.415,860799998.0
2006-04-17 16:05:00,86.42,86.486,86.398,86.446,1071100001.0
2006-04-17 16:10:00,86.442,86.604,86.442,86.573,840199992.0
2006-04-17 16:15:00,86.595,86.673,86.573,86.649,781299999.0
2006-04-17 16:20:00,86.672,86.771,86.652,86.724,1001200004.0
2006-04-17 16:25:00,86.713,86.745,86.655,86.663,845499999.0
2006-04-17 16:30:00,86.661,86.7,86.647,86.698,1121599997.0
2006-04-17 16:35:00,86.701,86.726,86.682,86.707,979400003.0
2006-04-17 16:40:00,86.693,86.72,86.662,86.711,999299997.0
2006-04-17 16:45:00,86.711,86.772,86.669,86.683,1079699996.0
2006-04-17 16:50:00,86.689,86.77,86.676,86.77,949200002.0
2006-04-17 16:55:00,86.756,86.797,86.684,86.772,1130699995.0
2006-04-17 17:00:00,86.78,86.807,86.737,86.781,916200003.0
2006-04-17 17:05:00,86.792,86.795,86.752,86.752,1016999999.0
2006-04-17 17:10:00,86.776,86.796,86.749,86.757,840500002.0
2006-04-17 17:15:00,86.761,86.783,86.745,86.769,744000000.0
2006-04-17 17:20:00,86.775,86.792,86.741,86.772,1048099995.0
2006-04-17 17:25:00,86.795,86.817,86.77,86.778,1018300001.0
2006-04-17 17:30:00,86.758,86.789,86.701,86.726,1037600006.0
2006-04-17 17:35:00,86.745,86.777,86.716,86.748,842399999.0
2006-04-17 17:40:00,86.764,86.773,86.719,86.76,827599998.0
2006-04-17 17:45:00,86.729,86.757,86.691,86.721,918499993.0
2006-04-17 17:50:00,86.725,86.76,86.711,86.743,1072000003.0
2006-04-17 17:55:00,86.746,86.762,86.722,86.736,1051199996.0
2006-04-17 18:00:00,86.702,86.791,86.702,86.768,7107199969.0
2006-04-17 18:05:00,86.794,86.87,86.765,86.795,7775800012.0
2006-04-17 18:10:00,86.798,86.814,86.76,86.777,6674399965.0
2006-04-17 18:15:00,86.75,86.797,86.749,86.765,7755699973.0
2006-04-17 18:20:00,86.767,86.87,86.746,86.81,8650499969.0
2006-04-17 18:25:00,86.88,86.88,86.764,86.785,7371199981.0
2006-04-17 18:30:00,86.775,86.818,86.762,86.79,7552499964.0
2006-04-17 18:35:00,86.772,86.793,86.747,86.788,4990599996.0
2006-04-17 18:40:00,86.799,86.817,86.767,86.795,4911299997.0
2006-04-17 18:45:00,86.784,86.808,86.764,86.795,4009099988.0
2006-04-17 18:50:00,86.785,86.826,86.765,86.805,4024899984.0
2006-04-17 18:55:00,86.792,86.82,86.769,86.803,4302099986.0
2006-04-17 19:00:00,86.793,86.832,86.763,86.797,2766999995.0
2006-04-17 19:05:00,86.786,86.812,86.769,86.782,3953800001.0
2006-04-17 19:10:00,86.779,86.804,86.754,86.788,2002999994.0
2006-04-17 19:15:00,86.81,86.859,86.799,86.853,2851699985.0
2006-04-17 19:20:00,86.841,86.868,86.773,86.84,2905299996.0
2006-04-17 19:25:00,86.834,86.878,86.828,86.866,4462799986.0
2006-04-17 19:30:00,86.875,86.903,86.853,86.876,3991599993.0
2006-04-17 19:35:00,86.888,86.894,86.845,86.871,3650699997.0
2006-04-17 19:40:00,86.867,86.894,86.84,86.84,3129600014.0
2006-04-17 19:45:00,86.862,86.883,86.829,86.844,2523099994.0
2006-04-17 19:50:00,86.865,86.877,86.804,86.859,2929099988.0
2006-04-17 19:55:00,86.863,86.866,86.808,86.82,2882999992.0
2006-04-17 20:00:00,86.84,86.863,86.808,86.846,1960799993.0
2006-04-17 20:05:00,86.846,86.882,86.821,86.847,3152899997.0
2006-04-17 20:10:00,86.852,86.878,86.837,86.862,4139399985.0
2006-04-17 20:15:00,86.856,86.865,86.822,86.83,2132699995.0
2006-04-17 20:20:00,86.83,86.855,86.8,86.809,2865299992.0
2006-04-17 20:25:00,86.821,86.85,86.79,86.817,3949199993.0
2006-04-17 20:30:00,86.814,86.84,86.789,86.82,4725699999.0
2006-04-17 20:35:00,86.82,86.844,86.802,86.83,3398699997.0
2006-04-17 20:40:00,86.807,86.85,86.795,86.843,5547099960.0
2006-04-17 20:45:00,86.839,86.854,86.81,86.845,3756799986.0
2006-04-17 20:50:00,86.85,86.862,86.809,86.81,3342199993.0
2006-04-17 20:55:00,86.82,86.946,86.808,86.92,4750199994.0
2006-04-17 21:00:00,86.932,86.958,86.84,86.863,3372899994.0
2006-04-17 21:05:00,86.828,86.876,86.801,86.806,2744100002.0
2006-04-17 21:10:00,86.813,86.818,86.768,86.812,2320000007.0
2006-04-17 21:15:00,86.81,86.828,86.781,86.813,4386300002.0
2006-04-17 21:20:00,86.822,86.834,86.792,86.81,4686899990.0
2006-04-17 21:25:00,86.785,86.816,86.744,86.801,3013599992.0
2006-04-17 21:30:00,86.783,86.845,86.782,86.835,1857200001.0
2006-04-17 21:35:00,86.833,86.84,86.812,86.835,1851800002.0
2006-04-17 21:40:00,86.831,86.853,86.787,86.805,2310499981.0
2006-04-17 21:45:00,86.796,86.835,86.776,86.823,2180899993.0
2006-04-17 21:50:00,86.808,86.844,86.734,86.748,1367700001.0
2006-04-17 21:55:00,86.755,86.77,86.731,86.748,1281299991.0
2006-04-17 22:00:00,86.75,86.77,86.729,86.763,3294499987.0
2006-04-17 22:05:00,86.759,86.765,86.722,86.74,992599992.0
2006-04-17 22:10:00,86.753,86.76,86.72,86.745,1619699991.0
2006-04-17 22:15:00,86.748,86.755,86.717,86.75,1619999998.0
2006-04-17 22:20:00,86.75,86.76,86.725,86.736,1462900001.0
2006-04-17 22:25:00,86.75,86.755,86.721,86.752,1750999994.0
2006-04-17 22:30:00,86.737,86.774,86.703,86.742,2428299991.0
2006-04-17 22:35:00,86.745,86.766,86.723,86.731,1201799998.0
2006-04-17 22:40:00,86.734,86.774,86.722,86.756,1612199992.0
2006-04-17 22:45:00,86.757,86.764,86.653,86.673,1783199987.0
2006-04-17 22:50:00,86.675,86.72,86.663,86.71,1655699997.0
2006-04-17 22:55:00,86.693,86.822,86.688,86.724,1554899995.0
2006-04-17 23:00:00,86.827,86.842,86.747,86.753,991899992.0
2006-04-17 23:05:00,86.815,86.817,86.705,86.716,943399997.0
2006-04-17 23:10:00,86.755,86.805,86.722,86.768,1189900002.0
2006-04-17 23:15:00,86.753,86.88,86.751,86.827,1113100000.0
2006-04-17 23:20:00,86.826,86.884,86.795,86.884,865399995.0
2006-04-17 23:25:00,86.868,86.906,86.846,86.861,943899995.0
2006-04-17 23:30:00,86.861,86.918,86.828,86.875,1016900004.0
2006-04-17 23:35:00,86.869,86.94,86.851,86.891,913599993.0
2006-04-17 23:40:00,86.867,86.916,86.848,86.865,1084199999.0
2006-04-17 23:45:00,86.866,86.9,86.814,86.825,999499996.0
2006-04-17 23:50:00,86.816,86.871,86.805,86.854,1000199993.0
2006-04-17 23:55:00,86.849,86.876,86.822,86.848,1190499992.0
2006-04-18 00:00:00,86.827,86.861,86.721,86.759,894699996.0
2006-04-18 00:05:00,86.743,86.772,86.68,86.727,910399998.0
2006-04-18 00:10:00,86.727,86.809,86.712,86.771,1208899992.0
2006-04-18 00:15:00,86.776,86.799,86.737,86.746,1010899990.0
2006-04-18 00:20:00,86.762,86.842,86.741,86.77,982999994.0
2006-04-18 00:25:00,86.772,86.809,86.73,86.755,1238399993.0
2006-04-18 00:30:00,86.737,86.775,86.71,86.754,812700000.0
2006-04-18 00:35:00,86.755,86.788,86.731,86.749,1052700000.0
2006-04-18 00:40:00,86.763,86.79,86.696,86.728,1216800001.0
2006-04-18 00:45:00,86.736,86.763,86.715,86.744,848499992.0
2006-04-18 00:50:00,86.774,86.805,86.735,86.795,965999990.0
2006-04-18 00:55:00,86.796,86.824,86.783,86.805,823399990.0
2006-04-18 01:00:00,86.816,86.877,86.812,86.831,1102699995.0
2006-04-18 01:05:00,86.844,86.87,86.83,86.85,889700000.0
2006-04-18 01:10:00,86.857,86.889,86.839,86.867,967999994.0
2006-04-18 01:15:00,86.863,86.875,86.815,86.84,858299999.0
2006-04-18 01:20:00,86.808,86.851,86.804,86.804,911299992.0
2006-04-18 01:25:00,86.808,86.885,86.803,86.882,1018100004.0
2006-04-18 01:30:00,86.864,86.9,86.824,86.875,1057199995.0
2006-04-18 01:35:00,86.875,86.897,86.841,86.87,717399996.0
2006-04-18 01:40:00,86.874,86.914,86.86,86.907,968199996.0
2006-04-18 01:45:00,86.898,86.917,86.872,86.893,991599997.0
2006-04-18 01:50:00,86.902,86.907,86.853,86.878,944100003.0
2006-04-18 01:55:00,86.89,86.931,86.882,86.925,809899995.0
2006-04-18 02:00:00,86.927,86.941,86.876,86.891,809500004.0
2006-04-18 02:05:00,86.903,86.955,86.894,86.942,862399994.0
2006-04-18 02:10:00,86.963,87.051,86.941,87.027,1071500004.0
2006-04-18 02:15:00,87.055,87.094,87.025,87.043,938199998.0
2006-04-18 02:20:00,87.039,87.102,87.019,87.102,943600003.0
2006-04-18 02:25:00,87.083,87.171,87.069,87.117,907200005.0
2006-04-18 02:30:00,87.149,87.29,87.115,87.272,875899996.0
2006-04-18 02:35:00,87.283,87.284,87.179,87.199,1154000008.0
2006-04-18 02:40:00,87.206,87.206,87.122,87.149,971400000.0
2006-04-18 02:45:00,87.145,87.169,87.115,87.141,1215500000.0
2006-04-18 02:50:00,87.143,87.224,87.125,87.19,1074099995.0
2006-04-18 02:55:00,87.189,87.189,87.054,87.091,886199995.0
2006-04-18 03:00:00,87.082,87.088,87.028,87.044,913899994.0
2006-04-18 03:05:00,87.052,87.086,87.031,87.077,878499995.0
2006-04-18 03:10:00,87.071,87.121,87.056,87.118,992199994.0
2006-04-18 03:15:00,87.104,87.124,87.055,87.06,1038199997.0
2006-04-18 03:20:00,87.074,87.087,87.035,87.07,914700004.0
2006-04-18 03:25:00,87.056,87.075,87.041,87.065,897599999.0
2006-04-18 03:30:00,87.067,87.091,87.044,87.09,1020299998.0
2006-04-18 03:35:00,87.059,87.081,87.031,87.074,961999999.0
2006-04-18 03:40:00,87.063,87.085,87.0,87.028,973900001.0
2006-04-18 03:45:00,87.038,87.054,87.007,87.028,908700004.0
2006-04-18 03:50:00,87.003,87.038,86.983,87.012,792199991.0
2006-04-18 03:55:00,87.022,87.064,87.019,87.048,886200000.0
2006-04-18 04:00:00,87.045,87.113,87.024,87.099,849799996.0
2006-04-18 04:05:00,87.093,87.108,87.053,87.083,736399996.0
2006-04-18 04:10:00,87.091,87.11,87.063,87.079,828800004.0
2006-04-18 04:15:00,87.055,87.123,87.055,87.098,1307299997.0
2006-04-18 04:20:00,87.076,87.103,87.051,87.069,899000005.0
2006-04-18 04:25:00,87.058,87.086,87.045,87.052,903500002.0
2006-04-18 04:30:00,87.074,87.085,87.025,87.045,1216600001.0
2006-04-18 04:35:00,87.038,87.063,87.006,87.007,828399999.0
2006-04-18 04:40:00,87.015,87.052,87.001,87.038,1120499989.0
2006-04-18 04:45:00,87.032,87.06,87.013,87.041,829299999.0
2006-04-18 04:50:00,87.014,87.044,86.993,87.03,1184299995.0
2006-04-18 04:55:00,87.02,87.042,86.993,87.007,825299998.0
2006-04-18 05:00:00,87.018,87.03,86.986,86.988,958500000.0
2006-04-18 05:05:00,86.995,87.015,86.959,86.994,981300000.0
2006-04-18 05:10:00,86.995,87.023,86.967,87.023,1015699990.0
2006-04-18 05:15:00,87.021,87.04,86.993,87.025,1205299997.0
2006-04-18 05:20:00,87.009,87.04,87.0,87.003,905400001.0
2006-04-18 05:25:00,86.996,87.045,86.996,87.016,1100199994.0
2006-04-18 05:30:00,87.025,87.039,86.985,86.997,1110999993.0
2006-04-18 05:35:00,86.983,87.018,86.964,87.004,963899991.0
2006-04-18 05:40:00,86.987,87.007,86.953,86.992,864900000.0
2006-04-18 05:45:00,86.992,87.042,86.975,87.019,847500007.0
2006-04-18 05:50:00,87.038,87.057,87.007,87.041,872099998.0
2006-04-18 05:55:00,87.032,87.074,87.014,87.049,790499998.0
2006-04-18 06:00:00,87.059,87.12,87.059,87.085,1090100001.0
2006-04-18 06:05:00,87.084,87.096,87.034,87.058,878300004.0
2006-04-18 06:10:00,87.038,87.081,87.025,87.067,958299997.0
2006-04-18 06:15:00,87.072,87.095,87.05,87.064,772699998.0
2006-04-18 06:20:00,87.097,87.131,87.081,87.131,963699991.0
2006-04-18 06:25:00,87.142,87.156,87.081,87.103,951299993.0
2006-04-18 06:30:00,87.123,87.145,87.099,87.109,696599995.0
2006-04-18 06:35:00,87.092,87.118,87.036,87.049,782600002.0
2006-04-18 06:40:00,87.069,87.083,87.007,87.055,947399997.0
2006-04-18 06:45:00,87.046,87.071,87.027,87.056,1033299991.0
2006-04-18 06:50:00,87.035,87.058,87.009,87.015,835999999.0
2006-04-18 06:55:00,87.023,87.023,86.978,87.001,984399994.0
2006-04-18 07:00:00,87.017,87.024,86.965,86.981,845399999.0
2006-04-18 07:05:00,87.002,87.032,86.954,87.011,936499996.0
2006-04-18 07:10:00,87.01,87.017,86.975,87.003,875899993.0
2006-04-18 07:15:00,86.997,87.031,86.976,86.997,1115999997.0
2006-04-18 07:20:00,86.992,87.057,86.987,87.042,731500000.0
2006-04-18 07:25:00,87.04,87.081,87.021,87.081,1019299995.0
2006-04-18 07:30:00,87.088,87.096,87.038,87.065,1011500006.0
2006-04-18 07:35:00,87.043,87.078,87.027,87.057,903400002.0
2006-04-18 07:40:00,87.062,87.081,87.006,87.04,737900002.0
2006-04-18 07:45:00,87.028,87.041,86.998,87.012,1211399992.0
2006-04-18 07:50:00,87.035,87.094,86.977,87.064,801799999.0
2006-04-18 07:55:00,87.04,87.105,87.036,87.09,818400002.0
2006-04-18 08:00:00,87.11,87.128,87.084,87.103,787999991.0
2006-04-18 08:05:00,87.092,87.135,87.079,87.124,1196500001.0
2006-04-18 08:10:00,87.102,87.124,87.074,87.09,940599991.0
2006-04-18 08:15:00,87.063,87.093,87.051,87.06,832199998.0
2006-04-18 08:20:00,87.038,87.058,86.999,87.023,991400004.0
2006-04-18 08:25:00,86.994,87.043,86.981,86.982,982999994.0
2006-04-18 08:30:00,86.956,86.998,86.933,86.972,926000000.0
2006-04-18 08:35:00,86.96,86.981,86.906,86.937,712600003.0
2006-04-18 08:40:00,86.939,86.984,86.925,86.972,1250899994.0
2006-04-18 08:45:00,86.958,86.976,86.919,86.961,829100000.0
2006-04-18 08:50:00,86.973,86.995,86.931,86.971,959900002.0
2006-04-18 08:55:00,86.951,87.038,86.947,87.009,794699997.0
2006-04-18 09:00:00,87.02,87.052,87.0,87.013,1164199990.0
2006-04-18 09:05:00,87.051,87.058,87.018,87.047,882600005.0
2006-04-18 09:10:00,87.04,87.055,87.008,87.036,874900001.0
2006-04-18 09:15:00,87.044,87.06,87.002,87.02,1032100001.0
2006-04-18 09:20:00,87.051,87.063,87.014,87.04,1060200004.0
2006-04-18 09:25:00,87.073,87.082,87.017,87.065,1120999999.0
2006-04-18 09:30:00,87.053,87.075,87.027,87.047,765799997.0
2006-04-18 09:35:00,87.061,87.097,87.038,87.083,805400000.0
2006-04-18 09:40:00,87.068,87.207,87.068,87.149,911499997.0
2006-04-18 09:45:00,87.136,87.17,87.083,87.104,828600002.0
2006-04-18 09:50:00,87.104,87.109,87.061,87.089,1097699996.0
2006-04-18 09:55:00,87.082,87.098,87.045,87.091,1106000001.0
2006-04-18 10:00:00,87.075,87.141,87.058,87.139,752800001.0
2006-04-18 10:05:00,87.116,87.199,87.105,87.171,1180799998.0
2006-04-18 10:10:00,87.181,87.183,87.108,87.158,661099995.0
2006-04-18 10:15:00,87.143,87.178,87.134,87.154,964799990.0
2006-04-18 10:20:00,87.156,87.204,87.143,87.158,1070900002.0
2006-04-18 10:25:00,87.167,87.17,87.117,87.139,783800006.0
2006-04-18 10:30:00,87.152,87.159,87.097,87.134,1054899996.0
2006-04-18 10:35:00,87.138,87.159,87.113,87.14,1018899990.0
2006-04-18 10:40:00,87.145,87.165,87.123,87.165,1367800000.0
2006-04-18 10:45:00,87.144,87.196,87.136,87.188,798700000.0
2006-04-18 10:50:00,87.188,87.188,87.13,87.173,921899993.0
2006-04-18 10:55:00,87.175,87.205,87.155,87.166,941300002.0
2006-04-18 11:00:00,87.175,87.195,87.141,87.158,877800000.0
2006-04-18 11:05:00,87.155,87.175,87.123,87.164,1053599988.0
2006-04-18 11:10:00,87.143,87.166,87.091,87.106,886799997.0
2006-04-18 11:15:00,87.108,87.137,87.062,87.071,924399996.0
2006-04-18 11:20:00,87.082,87.128,87.081,87.107,970199997.0
2006-04-18 11:25:00,87.103,87.178,87.072,87.161,791099998.0
2006-04-18 11:30:00,87.147,87.243,87.118,87.221,969200001.0
2006-04-18 11:35:00,87.23,87.25,87.195,87.242,1091300000.0
2006-04-18 11:40:00,87.226,87.264,87.2,87.2,1047200011.0
2006-04-18 11:45:00,87.192,87.211,87.128,87.177,1181500001.0
2006-04-18 11:50:00,87.176,87.207,87.155,87.175,1094000003.0
2006-04-18 11:55:00,87.191,87.203,87.159,87.159,1256699995.0
2006-04-18 12:00:00,87.158,87.177,87.12,87.154,909499999.0
2006-04-18 12:05:00,87.155,87.183,87.128,87.144,920899998.0
2006-04-18 12:10:00,87.129,87.157,87.101,87.15,940299999.0
2006-04-18 12:15:00,87.154,87.204,87.146,87.158,703300001.0
2006-04-18 12:20:00,87.154,87.17,87.126,87.15,971199997.0
2006-04-18 12:25:00,87.151,87.17,87.123,87.144,1101099996.0
2006-04-18 12:30:00,87.148,87.162,87.119,87.161,897799996.0
2006-04-18 12:35:00,87.173,87.179,87.104,87.127,957800004.0
2006-04-18 12:40:00,87.11,87.176,87.105,87.144,882500002.0
2006-04-18 12:45:00,87.147,87.148,87.068,87.125,1044699991.0
2006-04-18 12:50:00,87.126,87.178,87.114,87.153,938300002.0
2006-04-18 12:55:00,87.148,87.167,87.133,87.145,732800000.0
2006-04-18 13:00:00,87.127,87.127,87.063,87.101,972999994.0
2006-04-18 13:05:00,87.098,87.098,87.04,87.064,1288899995.0
2006-04-18 13:10:00,87.089,87.115,87.048,87.077,876100004.0
2006-04-18 13:15:00,87.06,87.095,87.057,87.066,1031099999.0
2006-04-18 13:20:00,87.072,87.127,87.061,87.104,1061199996.0
2006-04-18 13:25:00,87.095,87.136,87.066,87.122,1039900005.0
2006-04-18 13:30:00,87.125,87.13,87.062,87.08,915199997.0
2006-04-18 13:35:00,87.094,87.127,87.065,87.106,1034500002.0
2006-04-18 13:40:00,87.117,87.141,87.1,87.114,975199997.0
2006-04-18 13:45:00,87.101,87.126,87.075,87.09,969700000.0
2006-04-18 13:50:00,87.062,87.088,87.033,87.074,885599994.0
2006-04-18 13:55:00,87.077,87.099,87.059,87.059,981799996.0
2006-04-18 14:00:00,87.05,87.115,87.032,87.071,797499998.0
2006-04-18 14:05:00,87.06,87.06,86.985,87.002,979500003.0
2006-04-18 14:10:00,87.006,87.048,87.0,87.022,844400000.0
2006-04-18 14:15:00,87.006,87.061,86.993,87.055,1274799991.0
2006-04-18 14:20:00,87.042,87.072,87.025,87.072,1038700000.0
2006-04-18 14:25:00,87.059,87.105,87.059,87.075,884300004.0
2006-04-18 14:30:00,87.075,87.1,87.029,87.095,791399995.0
2006-04-18 14:35:00,87.078,87.131,87.071,87.098,908099993.0
2006-04-18 14:40:00,87.083,87.099,87.037,87.071,963099998.0
2006-04-18 14:45:00,87.066,87.071,87.013,87.02,937500000.0
2006-04-18 14:50:00,87.045,87.07,86.98,86.993,748699998.0
2006-04-18 14:55:00,87.007,87.048,86.955,86.988,909500002.0
2006-04-18 15:00:00,87.014,87.021,86.961,86.985,1014500000.0
2006-04-18 15:05:00,87.007,87.012,86.941,86.979,934099999.0
2006-04-18 15:10:00,87.0,87.017,86.966,86.99,970099999.0
2006-04-18 15:15:00,86.992,87.028,86.966,87.009,1139999995.0
2006-04-18 15:20:00,87.027,87.069,87.003,87.035,898799992.0
2006-04-18 15:25:00,87.033,87.059,86.983,87.01,973800008.0
2006-04-18 15:30:00,87.012,87.033,86.976,87.014,696199999.0
2006-04-18 15:35:00,87.008,87.036,86.954,86.97,915399994.0
2006-04-18 15:40:00,86.949,86.969,86.891,86.931,997300007.0
2006-04-18 15:45:00,86.942,86.987,86.922,86.95,982400002.0
2006-04-18 15:50:00,86.959,86.992,86.928,86.989,920499997.0
2006-04-18 15:55:00,86.961,86.982,86.868,86.868,711599998.0
2006-04-18 16:00:00,86.872,86.945,86.862,86.897,855499999.0
2006-04-18 16:05:00,86.915,86.919,86.813,86.871,965200004.0
2006-04-18 16:10:00,86.871,86.907,86.835,86.855,757199997.0
2006-04-18 16:15:00,86.868,86.886,86.758,86.768,1119800006.0
2006-04-18 16:20:00,86.767,86.776,86.705,86.765,1146799994.0
2006-04-18 16:25:00,86.765,86.777,86.704,86.712,862900000.0
2006-04-18 16:30:00,86.689,86.756,86.689,86.744,1049599981.0
2006-04-18 16:35:00,86.731,86.762,86.682,86.682,914499998.0
2006-04-18 16:40:00,86.699,86.734,86.675,86.727,927200000.0
2006-04-18 16:45:00,86.704,86.744,86.693,86.719,1096499997.0
2006-04-18 16:50:00,86.718,86.743,86.699,86.718,811099998.0
2006-04-18 16:55:00,86.717,86.765,86.692,86.723,847900000.0
2006-04-18 17:00:00,86.721,86.782,86.703,86.771,1106699992.0
2006-04-18 17:05:00,86.76,86.784,86.705,86.705,757500002.0
2006-04-18 17:10:00,86.714,86.749,86.68,86.732,1004299989.0
2006-04-18 17:15:00,86.752,86.8,86.722,86.797,904199992.0
2006-04-18 17:20:00,86.802,86.854,86.773,86.838,962999988.0
2006-04-18 17:25:00,86.815,86.843,86.801,86.83,900600006.0
2006-04-18 17:30:00,86.83,86.883,86.801,86.836,924999998.0
2006-04-18 17:35:00,86.819,86.874,86.806,86.852,1070099993.0
2006-04-18 17:40:00,86.877,86.914,86.835,86.896,955700004.0
2006-04-18 17:45:00,86.882,86.914,86.855,86.862,908800000.0
2006-04-18 17:50:00,86.854,86.911,86.854,86.879,947400001.0
2006-04-18 17:55:00,86.871,86.92,86.849,86.9,935199999.0
2006-04-18 18:00:00,86.898,86.935,86.865,86.889,6606499967.0
2006-04-18 18:05:00,86.885,86.96,86.862,86.895,8960299973.0
2006-04-18 18:10:00,86.887,86.911,86.859,86.885,6819499991.0
2006-04-18 18:15:00,86.875,86.92,86.842,86.883,6267399978.0
2006-04-18 18:20:00,86.888,86.94,86.845,86.878,7876299984.0
2006-04-18 18:25:00,86.93,86.94,86.831,86.867,6828899987.0
2006-04-18 18:30:00,86.862,86.898,86.84,86.882,7138799993.0
2006-04-18 18:35:00,86.883,86.892,86.841,86.874,5227200005.0
2006-04-18 18:40:00,86.87,86.897,86.852,86.866,4504399987.0
2006-04-18 18:45:00,86.879,86.905,86.85,86.853,3835499990.0
2006-04-18 18:50:00,86.847,86.875,86.829,86.868,4120299980.0
2006-04-18 18:55:00,86.865,86.875,86.833,86.867,3887999983.0
2006-04-18 19:00:00,86.856,86.891,86.845,86.87,2946999994.0
2006-04-18 19:05:00,86.88,86.885,86.833,86.845,3791599986.0
2006-04-18 19:10:00,86.845,86.868,86.822,86.84,1931299998.0
2006-04-18 19:15:00,86.855,86.881,86.838,86.877,2516499997.0
2006-04-18 19:20:00,86.875,86.875,86.782,86.836,3097299982.0
2006-04-18 19:25:00,86.838,86.869,86.821,86.833,4454300006.0
2006-04-18 19:30:00,86.847,86.88,86.83,86.848,3530399999.0
2006-04-18 19:35:00,86.868,86.87,86.822,86.847,3444599999.0
2006-04-18 19:40:00,86.847,86.889,86.81,86.81,2999199995.0
2006-04-18 19:45:00,86.811,86.884,86.811,86.846,2887400009.0
2006-04-18 19:50:00,86.864,86.881,86.81,86.81,2978900005.0
2006-04-18 19:55:00,86.829,86.874,86.813,86.845,2631500001.0
2006-04-18 20:00:00,86.844,86.86,86.75,86.778,2367199991.0
2006-04-18 20:05:00,86.797,86.952,86.777,86.865,3074499991.0
2006-04-18 20:10:00,86.873,86.884,86.828,86.849,3913799996.0
2006-04-18 20:15:00,86.838,86.857,86.755,86.767,2162300002.0
2006-04-18 20:20:00,86.757,86.861,86.757,86.861,2960799992.0
2006-04-18 20:25:00,86.863,86.969,86.835,86.942,4221199982.0
2006-04-18 20:30:00,86.97,86.973,86.889,86.92,5023599993.0
2006-04-18 20:35:00,86.921,86.921,86.856,86.876,3333599994.0
2006-04-18 20:40:00,86.875,86.879,86.841,86.846,5169999997.0
2006-04-18 20:45:00,86.855,86.869,86.796,86.802,3584299998.0
2006-04-18 20:50:00,86.802,86.852,86.772,86.852,3259199982.0
2006-04-18 20:55:00,86.845,86.953,86.842,86.945,5383599993.0
2006-04-18 21:00:00,86.93,86.955,86.878,86.905,3840800000.0
2006-04-18 21:05:00,86.897,86.948,86.871,86.926,3188499991.0
2006-04-18 21:10:00,86.948,86.97,86.904,86.96,2394500006.0
2006-04-18 21:15:00,86.96,86.979,86.934,86.948,4261799983.0
2006-04-18 21:20:00,86.925,86.954,86.917,86.944,4194799980.0
2006-04-18 21:25:00,86.953,86.978,86.933,86.961,2962199994.0
2006-04-18 21:30:00,86.954,86.966,86.92,86.955,1595999998.0
2006-04-18 21:35:00,86.955,86.96,86.918,86.952,1948399987.0
2006-04-18 21:40:00,86.948,86.976,86.925,86.973,2727499993.0
2006-04-18 21:45:00,86.952,87.023,86.944,87.019,2108999992.0
2006-04-18 21:50:00,87.023,87.042,86.982,86.987,1541800007.0
2006-04-18 21:55:00,86.983,87.006,86.957,86.995,1111599998.0
2006-04-18 22:00:00,86.997,87.007,86.968,87.007,2979099996.0
2006-04-18 22:05:00,86.99,87.009,86.972,86.998,1165900000.0
2006-04-18 22:10:00,86.993,87.025,86.943,86.962,1612700000.0
2006-04-18 22:15:00,86.964,86.996,86.947,86.993,1632599994.0
2006-04-18 22:20:00,86.979,87.014,86.97,86.981,1765799999.0
2006-04-18 22:25:00,86.961,86.982,86.932,86.939,1753799996.0
2006-04-18 22:30:00,86.946,87.01,86.917,86.998,2286300000.0
2006-04-18 22:35:00,86.992,86.992,86.88,86.895,1224599994.0
2006-04-18 22:40:00,86.878,86.933,86.877,86.91,1316499990.0
2006-04-18 22:45:00,86.887,86.917,86.852,86.868,1552300007.0
2006-04-18 22:50:00,86.881,86.888,86.811,86.841,1481799998.0
2006-04-18 22:55:00,86.842,86.87,86.781,86.785,1560299994.0
2006-04-18 23:00:00,86.847,86.916,86.768,86.848,1072499995.0
2006-04-18 23:05:00,86.833,86.879,86.805,86.827,901400000.0
2006-04-18 23:10:00,86.828,86.942,86.809,86.905,1104700001.0
2006-04-18 23:15:00,86.905,86.94,86.858,86.882,991399998.0
2006-04-18 23:20:00,86.868,86.917,86.835,86.856,1013500000.0
2006-04-18 23:25:00,86.864,86.908,86.809,86.86,967899999.0
2006-04-18 23:30:00,86.892,86.925,86.849,86.878,849999998.0
2006-04-18 23:35:00,86.907,86.942,86.872,86.893,944199994.0
2006-04-18 23:40:00,86.887,86.956,86.879,86.901,874999999.0
2006-04-18 23:45:00,86.935,86.948,86.839,86.88,906599998.0
2006-04-18 23:50:00,86.854,86.907,86.837,86.901,905100002.0
2006-04-18 23:55:00,86.881,86.896,86.837,86.863,913899991.0
2006-04-19 00:00:00,86.843,86.901,86.827,86.871,1032299992.0
2006-04-19 00:05:00,86.878,86.983,86.878,86.98,1155299997.0
2006-04-19 00:10:00,86.923,86.999,86.913,86.93,1051299999.0
2006-04-19 00:15:00,86.914,86.951,86.879,86.909,893699999.0
2006-04-19 00:20:00,86.91,86.93,86.847,86.862,1140000008.0
2006-04-19 00:25:00,86.892,86.923,86.862,86.862,1113499992.0
2006-04-19 00:30:00,86.902,86.915,86.822,86.822,947299993.0
2006-04-19 00:35:00,86.824,86.849,86.755,86.765,1174200001.0
2006-04-19 00:40:00,86.778,86.802,86.707,86.763,1015400011.0
2006-04-19 00:45:00,86.754,86.826,86.726,86.754,690100001.0
2006-04-19 00:50:00,86.763,86.802,86.692,86.707,1138600004.0
2006-04-19 00:55:00,86.722,86.759,86.685,86.695,1047499998.0
2006-04-19 01:00:00,86.72,86.818,86.661,86.735,1085999997.0
2006-04-19 01:05:00,86.723,86.748,86.696,86.715,1032199999.0
2006-04-19 01:10:00,86.725,86.798,86.713,86.736,960199993.0
2006-04-19 01:15:00,86.7,86.745,86.685,86.737,860499997.0
2006-04-19 01:20:00,86.729,86.776,86.706,86.753,972799997.0
2006-04-19 01:25:00,86.762,86.79,86.746,86.77,939299998.0
2006-04-19 01:30:00,86.767,86.818,86.754,86.798,994899997.0
2006-04-19 01:35:00,86.823,86.832,86.794,86.802,845199995.0
2006-04-19 01:40:00,86.814,86.834,86.779,86.826,1025899999.0
2006-04-19 01:45:00,86.833,86.852,86.807,86.824,1055899998.0
2006-04-19 01:50:00,86.83,86.861,86.804,86.831,1042700006.0
2006-04-19 01:55:00,86.837,86.868,86.788,86.85,982899992.0
2006-04-19 02:00:00,86.876,86.884,86.802,86.852,963500001.0
2006-04-19 02:05:00,86.901,86.911,86.844,86.869,1041599999.0
2006-04-19 02:10:00,86.859,86.911,86.851,86.894,953100000.0
2006-04-19 02:15:00,86.906,86.922,86.857,86.86,1095499993.0
2006-04-19 02:20:00,86.864,86.876,86.822,86.823,830799999.0
2006-04-19 02:25:00,86.826,86.862,86.791,86.839,950200003.0
2006-04-19 02:30:00,86.855,86.882,86.811,86.871,921700008.0
2006-04-19 02:35:00,86.868,86.922,86.865,86.904,841999995.0
2006-04-19 02:40:00,86.893,86.911,86.827,86.844,1038900002.0
2006-04-19 02:45:00,86.826,86.892,86.826,86.873,1105899993.0
2006-04-19 02:50:00,86.894,86.915,86.864,86.894,826500000.0
2006-04-19 02:55:00,86.927,86.928,86.848,86.908,1014499999.0
2006-04-19 03:00:00,86.894,86.894,86.814,86.854,904500005.0
2006-04-19 03:05:00,86.873,86.897,86.748,86.762,981700004.0
2006-04-19 03:10:00,86.765,86.795,86.677,86.688,1240900000.0
2006-04-19 03:15:00,86.678,86.755,86.675,86.743,946700004.0
2006-04-19 03:20:00,86.755,86.757,86.709,86.738,885499995.0
2006-04-19 03:25:00,86.739,86.753,86.698,86.732,1053299996.0
2006-04-19 03:30:00,86.756,86.756,86.686,86.717,943100002.0
2006-04-19 03:35:00,86.73,86.811,86.716,86.763,843700002.0
2006-04-19 03:40:00,86.788,86.816,86.745,86.79,1134599997.0
2006-04-19 03:45:00,86.814,86.829,86.781,86.826,938999996.0
2006-04-19 03:50:00,86.82,86.843,86.787,86.805,1035400003.0
2006-04-19 03:55:00,86.81,86.874,86.81,86.842,823499994.0
2006-04-19 04:00:00,86.835,86.869,86.801,86.861,1055199990.0
2006-04-19 04:05:00,86.855,86.872,86.807,86.842,829500001.0
2006-04-19 04:10:00,86.853,86.872,86.827,86.855,846499999.0
2006-04-19 04:15:00,86.871,86.878,86.799,86.82,1100999994.0
2006-04-19 04:20:00,86.811,86.831,86.78,86.812,736100005.0
2006-04-19 04:25:00,86.789,86.804,86.75,86.75,800800000.0
2006-04-19 04:30:00,86.762,86.847,86.761,86.84,1128999999.0
2006-04-19 04:35:00,86.827,86.849,86.805,86.832,885199992.0
2006-04-19 04:40:00,86.827,86.839,86.758,86.77,970099998.0
2006-04-19 04:45:00,86.778,86.811,86.767,86.797,866299990.0
2006-04-19 04:50:00,86.803,86.823,86.787,86.801,1152600000.0
2006-04-19 04:55:00,86.788,86.809,86.769,86.789,847000005.0
2006-04-19 05:00:00,86.795,86.813,86.774,86.79,1055000001.0
2006-04-19 05:05:00,86.772,86.792,86.706,86.733,901500009.0
2006-04-19 05:10:00,86.725,86.747,86.689,86.719,926699994.0
2006-04-19 05:15:00,86.737,86.737,86.693,86.7,1021199994.0
2006-04-19 05:20:00,86.725,86.735,86.682,86.692,870799995.0
2006-04-19 05:25:00,86.693,86.729,86.653,86.683,982400003.0
2006-04-19 05:30:00,86.692,86.699,86.656,86.689,881899999.0
2006-04-19 05:35:00,86.67,86.711,86.663,86.669,954399995.0
2006-04-19 05:40:00,86.687,86.704,86.663,86.677,870299994.0
2006-04-19 05:45:00,86.677,86.737,86.677,86.708,825200002.0
2006-04-19 05:50:00,86.736,86.791,86.733,86.75,751700001.0
2006-04-19 05:55:00,86.759,86.816,86.755,86.788,781799996.0
2006-04-19 06:00:00,86.823,86.866,86.803,86.83,1265699993.0
2006-04-19 06:05:00,86.821,86.835,86.786,86.796,1046499998.0
2006-04-19 06:10:00,86.794,86.826,86.784,86.802,925499991.0
2006-04-19 06:15:00,86.786,86.814,86.744,86.776,1013799988.0
2006-04-19 06:20:00,86.767,86.808,86.754,86.795,1048699999.0
2006-04-19 06:25:00,86.793,86.822,86.74,86.747,811399998.0
2006-04-19 06:30:00,86.74,86.752,86.713,86.73,770100000.0
2006-04-19 06:35:00,86.722,86.74,86.689,86.718,799700003.0
2006-04-19 06:40:00,86.715,86.738,86.685,86.685,1032299999.0
2006-04-19 06:45:00,86.687,86.726,86.687,86.703,875699997.0
2006-04-19 06:50:00,86.718,86.756,86.702,86.736,821599997.0
2006-04-19 06:55:00,86.731,86.758,86.705,86.73,718900002.0
2006-04-19 07:00:00,86.728,86.772,86.716,86.764,772099998.0
2006-04-19 07:05:00,86.764,86.811,86.746,86.79,849199999.0
2006-04-19 07:10:00,86.808,86.869,86.783,86.837,894999994.0
2006-04-19 07:15:00,86.801,86.841,86.796,86.836,1094499986.0
2006-04-19 07:20:00,86.832,86.871,86.823,86.857,822099997.0
2006-04-19 07:25:00,86.865,86.903,86.832,86.886,1105399998.0
2006-04-19 07:30:00,86.907,86.926,86.862,86.91,1002400012.0
2006-04-19 07:35:00,86.92,86.926,86.844,86.849,906200001.0
2006-04-19 07:40:00,86.865,86.893,86.85,86.868,699699994.0
2006-04-19 07:45:00,86.86,86.918,86.851,86.913,1050999999.0
2006-04-19 07:50:00,86.893,86.969,86.85,86.969,1025400000.0
2006-04-19 07:55:00,86.948,86.968,86.884,86.899,966399998.0
2006-04-19 08:00:00,86.91,86.91,86.848,86.879,663900002.0
2006-04-19 08:05:00,86.893,86.956,86.855,86.941,943900005.0
2006-04-19 08:10:00,86.966,86.981,86.932,86.943,1021600000.0
2006-04-19 08:15:00,86.923,86.945,86.852,86.859,802800002.0
2006-04-19 08:20:00,86.857,86.893,86.845,86.875,828500006.0
2006-04-19 08:25:00,86.829,86.875,86.805,86.842,869900003.0
2006-04-19 08:30:00,86.843,86.874,86.8,86.8,966900004.0
2006-04-19 08:35:00,86.813,86.972,86.802,86.928,948299995.0
2006-04-19 08:40:00,86.93,86.968,86.88,86.9,836300006.0
2006-04-19 08:45:00,86.893,86.923,86.866,86.911,1119600005.0
2006-04-19 08:50:00,86.918,86.926,86.885,86.907,1010099996.0
2006-04-19 08:55:00,86.897,86.906,86.843,86.875,987399997.0
2006-04-19 09:00:00,86.88,86.896,86.841,86.852,932100001.0
2006-04-19 09:05:00,86.876,86.901,86.838,86.873,821700005.0
2006-04-19 09:10:00,86.865,86.893,86.836,86.863,674799996.0
2006-04-19 09:15:00,86.854,86.909,86.854,86.869,846599996.0
2006-04-19 09:20:00,86.893,86.905,86.838,86.854,876799999.0
2006-04-19 09:25:00,86.876,86.894,86.828,86.884,1087799998.0
2006-04-19 09:30:00,86.889,86.968,86.871,86.937,866699993.0
2006-04-19 09:35:00,86.952,86.964,86.918,86.963,950400002.0
2006-04-19 09:40:00,86.927,86.981,86.926,86.975,1054299993.0
2006-04-19 09:45:00,86.956,86.982,86.933,86.964,948999996.0
2006-04-19 09:50:00,86.947,87.002,86.936,86.993,812399999.0
2006-04-19 09:55:00,86.968,86.994,86.908,86.914,1047299995.0
2006-04-19 10:00:00,86.915,86.934,86.877,86.93,875699997.0
2006-04-19 10:05:00,86.919,86.98,86.913,86.919,1138399995.0
2006-04-19 10:10:00,86.928,86.948,86.909,86.926,831900001.0
2006-04-19 10:15:00,86.906,86.978,86.893,86.945,831199995.0
2006-04-19 10:20:00,86.969,86.986,86.934,86.974,1186299993.0
2006-04-19 10:25:00,86.957,86.973,86.918,86.952,929500001.0
2006-04-19 10:30:00,86.936,86.97,86.902,86.902,844799999.0
2006-04-19 10:35:00,86.924,86.956,86.9,86.942,794599999.0
2006-04-19 10:40:00,86.952,86.975,86.936,86.947,1237799994.0
2006-04-19 10:45:00,86.97,87.015,86.952,87.015,939900000.0
2006-04-19 10:50:00,87.008,87.032,86.973,87.013,833800000.0
2006-04-19 10:55:00,87.033,87.039,86.972,87.004,1194400004.0
2006-04-19 11:00:00,86.989,87.004,86.945,86.981,1062499996.0
2006-04-19 11:05:00,86.963,86.99,86.925,86.931,920299997.0
2006-04-19 11:10:00,86.947,86.955,86.888,86.903,956500001.0
2006-04-19 11:15:00,86.902,86.916,86.877,86.884,1116899999.0
2006-04-19 11:20:00,86.888,86.925,86.867,86.899,775999996.0
2006-04-19 11:25:00,86.879,86.9,86.855,86.897,934599999.0
2006-04-19 11:30:00,86.898,86.9,86.845,86.853,905399997.0
2006-04-19 11:35:00,86.883,86.883,86.838,86.862,1324899991.0
2006-04-19 11:40:00,86.844,86.884,86.82,86.86,983300001.0
2006-04-19 11:45:00,86.877,86.877,86.836,86.852,1005000000.0
2006-04-19 11:50:00,86.85,86.879,86.828,86.86,846499998.0
2006-04-19 11:55:00,86.884,86.892,86.839,86.882,980299996.0
2006-04-19 12:00:00,86.88,86.95,86.853,86.931,918300001.0
2006-04-19 12:05:00,86.951,86.975,86.882,86.926,822000002.0
2006-04-19 12:10:00,86.902,86.955,86.891,86.941,920899993.0
2006-04-19 12:15:00,86.953,86.982,86.937,86.95,848799997.0
2006-04-19 12:20:00,86.965,86.982,86.925,86.937,955299997.0
2006-04-19 12:25:00,86.961,86.981,86.932,86.969,1010999999.0
2006-04-19 12:30:00,86.967,86.977,86.935,86.954,1259599997.0
2006-04-19 12:35:00,86.962,86.966,86.929,86.948,977499990.0
2006-04-19 12:40:00,86.931,86.956,86.89,86.912,1074400003.0
2006-04-19 12:45:00,86.907,86.939,86.846,86.939,897799994.0
2006-04-19 12:50:00,86.93,86.943,86.904,86.918,964699997.0
2006-04-19 12:55:00,86.944,86.973,86.896,86.971,648999999.0
2006-04-19 13:00:00,86.959,86.981,86.922,86.95,820799999.0
2006-04-19 13:05:00,86.957,86.999,86.908,86.933,946300002.0
2006-04-19 13:10:00,86.955,86.972,86.915,86.96,732299994.0
2006-04-19 13:15:00,86.953,86.981,86.917,86.941,1004699997.0
2006-04-19 13:20:00,86.961,86.98,86.934,86.938,838700007.0
2006-04-19 13:25:00,86.953,87.025,86.937,87.013,1010299993.0
2006-04-19 13:30:00,87.001,87.026,86.983,87.023,946500002.0
2006-04-19 13:35:00,87.01,87.033,86.987,87.023,1113700002.0
2006-04-19 13:40:00,87.01,87.06,86.994,87.047,1083500001.0
2006-04-19 13:45:00,87.017,87.061,86.99,87.043,1079599992.0
2006-04-19 13:50:00,87.049,87.066,87.019,87.034,1051299994.0
2006-04-19 13:55:00,87.024,87.065,87.021,87.048,1056099996.0
2006-04-19 14:00:00,87.054,87.068,87.018,87.038,842899998.0
2006-04-19 14:05:00,87.032,87.08,87.013,87.048,967699998.0
2006-04-19 14:10:00,87.073,87.084,87.048,87.082,1035700001.0
2006-04-19 14:15:00,87.088,87.117,87.063,87.08,1026299994.0
2006-04-19 14:20:00,87.102,87.121,87.066,87.103,958299997.0
2006-04-19 14:25:00,87.12,87.139,87.088,87.104,1281499995.0
2006-04-19 14:30:00,87.092,87.169,87.092,87.138,940100003.0
2006-04-19 14:35:00,87.136,87.22,87.112,87.197,995200002.0
2006-04-19 14:40:00,87.19,87.19,87.102,87.154,946499995.0
2006-04-19 14:45:00,87.17,87.241,87.158,87.241,837600000.0
2006-04-19 14:50:00,87.228,87.243,87.165,87.222,792499995.0
2006-04-19 14:55:00,87.229,87.296,87.208,87.276,916400007.0
2006-04-19 15:00:00,87.305,87.331,87.277,87.301,1261100000.0
2006-04-19 15:05:00,87.311,87.432,87.304,87.315,1128799998.0
2006-04-19 15:10:00,87.336,87.347,87.272,87.32,1140199992.0
2006-04-19 15:15:00,87.301,87.358,87.287,87.331,1059600005.0
2006-04-19 15:20:00,87.324,87.484,87.31,87.432,908699995.0
2006-04-19 15:25:00,87.458,87.489,87.422,87.455,1045300001.0
2006-04-19 15:30:00,87.435,87.465,87.416,87.448,848199999.0
2006-04-19 15:35:00,87.44,87.517,87.434,87.452,1065300001.0
2006-04-19 15:40:00,87.46,87.492,87.403,87.44,977100004.0
2006-04-19 15:45:00,87.462,87.567,87.456,87.523,1142599992.0
2006-04-19 15:50:00,87.527,87.612,87.521,87.585,858099991.0
2006-04-19 15:55:00,87.58,87.643,87.552,87.603,987599992.0
2006-04-19 16:00:00,87.607,87.649,87.576,87.601,1123699999.0
2006-04-19 16:05:00,87.609,87.702,87.576,87.654,917199998.0
2006-04-19 16:10:00,87.627,87.689,87.612,87.626,773200001.0
2006-04-19 16:15:00,87.643,87.713,87.634,87.679,696000003.0
2006-04-19 16:20:00,87.703,87.734,87.68,87.706,1146200001.0
2006-04-19 16:25:00,87.719,87.747,87.679,87.717,1018500000.0
2006-04-19 16:30:00,87.714,87.742,87.686,87.727,1188699998.0
2006-04-19 16:35:00,87.749,87.763,87.704,87.706,1106199999.0
2006-04-19 16:40:00,87.698,87.717,87.634,87.674,1022099997.0
2006-04-19 16:45:00,87.661,87.702,87.65,87.675,1240199996.0
2006-04-19 16:50:00,87.674,87.695,87.633,87.652,889400003.0
2006-04-19 16:55:00,87.657,87.811,87.657,87.811,820899993.0
2006-04-19 17:00:00,87.813,87.813,87.726,87.749,874199996.0
2006-04-19 17:05:00,87.744,87.793,87.711,87.745,1021199994.0
2006-04-19 17:10:00,87.782,87.814,87.744,87.774,1065100003.0
2006-04-19 17:15:00,87.772,87.801,87.757,87.773,976099999.0
2006-04-19 17:20:00,87.796,87.804,87.735,87.747,1067399992.0
2006-04-19 17:25:00,87.743,87.753,87.698,87.73,1013099995.0
2006-04-19 17:30:00,87.723,87.756,87.69,87.756,917099990.0
2006-04-19 17:35:00,87.751,87.753,87.666,87.667,979999998.0
2006-04-19 17:40:00,87.691,87.736,87.661,87.719,912499995.0
2006-04-19 17:45:00,87.705,87.742,87.702,87.733,914700007.0
2006-04-19 17:50:00,87.717,87.742,87.691,87.716,981000003.0
2006-04-19 17:55:00,87.698,87.752,87.661,87.738,1038599994.0
2006-04-19 18:00:00,87.704,87.78,87.667,87.667,6447700022.0
2006-04-19 18:05:00,87.675,87.77,87.657,87.675,8456999986.0
2006-04-19 18:10:00,87.661,87.674,87.607,87.619,6993699972.0
2006-04-19 18:15:00,87.67,87.69,87.597,87.642,5820099948.0
2006-04-19 18:20:00,87.652,87.658,87.587,87.652,8941599990.0
2006-04-19 18:25:00,87.69,87.73,87.604,87.638,7143199994.0
2006-04-19 18:30:00,87.637,87.675,87.612,87.62,6783499990.0
2006-04-19 18:35:00,87.634,87.64,87.589,87.604,5387400004.0
2006-04-19 18:40:00,87.622,87.65,87.601,87.617,4245600007.0
2006-04-19 18:45:00,87.631,87.664,87.602,87.629,3811099988.0
2006-04-19 18:50:00,87.646,87.689,87.633,87.654,4159199985.0
2006-04-19 18:55:00,87.656,87.679,87.616,87.618,4093000002.0
2006-04-19 19:00:00,87.62,87.685,87.619,87.678,2996799993.0
2006-04-19 19:05:00,87.68,87.685,87.629,87.651,3489799999.0
2006-04-19 19:10:00,87.651,87.679,87.603,87.624,2208999994.0
2006-04-19 19:15:00,87.635,87.652,87.595,87.618,2630299993.0
2006-04-19 19:20:00,87.628,87.63,87.499,87.585,3184299991.0
2006-04-19 19:25:00,87.591,87.655,87.578,87.651,4363499994.0
2006-04-19 19:30:00,87.652,87.669,87.595,87.595,3437899984.0
2006-04-19 19:35:00,87.606,87.635,87.581,87.615,3272699995.0
2006-04-19 19:40:00,87.594,87.624,87.57,87.592,2761899995.0
2006-04-19 19:45:00,87.591,87.624,87.569,87.598,2431800004.0
2006-04-19 19:50:00,87.605,87.627,87.58,87.588,2745999978.0
2006-04-19 19:55:00,87.6,87.627,87.567,87.594,2829999994.0
2006-04-19 20:00:00,87.618,87.626,87.548,87.608,2269799990.0
2006-04-19 20:05:00,87.605,87.612,87.557,87.583,3461299987.0
2006-04-19 20:10:00,87.578,87.621,87.572,87.59,4182200002.0
2006-04-19 20:15:00,87.582,87.613,87.565,87.586,2424699986.0
2006-04-19 20:20:00,87.608,87.637,87.572,87.574,3180099995.0
2006-04-19 20:25:00,87.588,87.636,87.576,87.623,4165699993.0
2006-04-19 20:30:00,87.616,87.645,87.596,87.617,4366199978.0
2006-04-19 20:35:00,87.626,87.653,87.592,87.632,3272499987.0
2006-04-19 20:40:00,87.623,87.667,87.612,87.632,4379500006.0
2006-04-19 20:45:00,87.639,87.65,87.583,87.586,3366800004.0
2006-04-19 20:50:00,87.602,87.627,87.564,87.607,3375200001.0
2006-04-19 20:55:00,87.604,87.641,87.58,87.631,4884599991.0
2006-04-19 21:00:00,87.633,87.657,87.606,87.642,3494100007.0
2006-04-19 21:05:00,87.639,87.679,87.611,87.659,3433800002.0
2006-04-19 21:10:00,87.639,87.703,87.615,87.674,2877899990.0
2006-04-19 21:15:00,87.687,87.687,87.64,87.658,3701899995.0
2006-04-19 21:20:00,87.663,87.698,87.632,87.65,4459699988.0
2006-04-19 21:25:00,87.653,87.691,87.633,87.642,2997000000.0
2006-04-19 21:30:00,87.628,87.688,87.618,87.678,1718500004.0
2006-04-19 21:35:00,87.667,87.7,87.596,87.602,2108399995.0
2006-04-19 21:40:00,87.581,87.639,87.536,87.62,2460999994.0
2006-04-19 21:45:00,87.617,87.629,87.561,87.573,1801899991.0
2006-04-19 21:50:00,87.558,87.625,87.558,87.615,1724600010.0
2006-04-19 21:55:00,87.588,87.608,87.562,87.592,1034100001.0
2006-04-19 22:00:00,87.591,87.591,87.484,87.514,2958199998.0
2006-04-19 22:05:00,87.503,87.518,87.458,87.471,1052300003.0
2006-04-19 22:10:00,87.49,87.505,87.447,87.472,1735600000.0
2006-04-19 22:15:00,87.469,87.47,87.421,87.446,1620399994.0
2006-04-19 22:20:00,87.433,87.465,87.4,87.424,1652499995.0
2006-04-19 22:25:00,87.426,87.457,87.404,87.439,1548799993.0
2006-04-19 22:30:00,87.456,87.506,87.434,87.473,2590100001.0
2006-04-19 22:35:00,87.489,87.516,87.467,87.482,1022800007.0
2006-04-19 22:40:00,87.495,87.498,87.452,87.471,1526499999.0
2006-04-19 22:45:00,87.453,87.503,87.441,87.467,1635200007.0
2006-04-19 22:50:00,87.47,87.523,87.463,87.504,1465599998.0
2006-04-19 22:55:00,87.486,87.547,87.459,87.459,1637100003.0
2006-04-19 23:00:00,87.533,87.534,87.459,87.487,1205800005.0
2006-04-19 23:05:00,87.476,87.528,87.44,87.456,988999994.0
2006-04-19 23:10:00,87.478,87.547,87.47,87.514,1018299994.0
2006-04-19 23:15:00,87.505,87.55,87.498,87.522,1048399999.0
2006-04-19 23:20:00,87.52,87.58,87.503,87.562,1087399999.0
2006-04-19 23:25:00,87.575,87.598,87.54,87.553,795800003.0
2006-04-19 23:30:00,87.547,87.567,87.506,87.521,935599994.0
2006-04-19 23:35:00,87.535,87.565,87.453,87.525,873199993.0
2006-04-19 23:40:00,87.506,87.533,87.491,87.513,957600001.0
2006-04-19 23:45:00,87.512,87.531,87.487,87.51,857800004.0
2006-04-19 23:50:00,87.484,87.553,87.474,87.547,891699995.0
2006-04-19 23:55:00,87.547,87.559,87.48,87.48,913100000.0
2006-04-20 00:00:00,87.499,87.575,87.499,87.555,859399996.0
2006-04-20 00:05:00,87.552,87.57,87.507,87.522,828599998.0
2006-04-20 00:10:00,87.514,87.575,87.509,87.563,1191399994.0
2006-04-20 00:15:00,87.546,87.584,87.543,87.553,920600001.0
2006-04-20 00:20:00,87.566,87.581,87.527,87.528,1027400001.0
2006-04-20 00:25:00,87.53,87.557,87.516,87.544,955799989.0
2006-04-20 00:30:00,87.546,87.581,87.541,87.556,847099998.0
2006-04-20 00:35:00,87.533,87.56,87.512,87.517,1088100001.0
2006-04-20 00:40:00,87.509,87.535,87.441,87.498,984099991.0
2006-04-20 00:45:00,87.512,87.57,87.512,87.549,686300000.0
2006-04-20 00:50:00,87.553,87.562,87.504,87.521,1137800000.0
2006-04-20 00:55:00,87.524,87.565,87.524,87.54,847799997.0
2006-04-20 01:00:00,87.552,87.581,87.507,87.575,835200000.0
2006-04-20 01:05:00,87.563,87.582,87.535,87.576,987699997.0
2006-04-20 01:10:00,87.576,87.578,87.524,87.531,950900002.0
2006-04-20 01:15:00,87.538,87.56,87.5,87.56,829999996.0
2006-04-20 01:20:00,87.537,87.57,87.506,87.506,1068999993.0
2006-04-20 01:25:00,87.516,87.548,87.505,87.527,918499996.0
2006-04-20 01:30:00,87.527,87.535,87.453,87.513,849599996.0
2006-04-20 01:35:00,87.505,87.53,87.48,87.51,763199992.0
2006-04-20 01:40:00,87.511,87.521,87.449,87.481,884699995.0
2006-04-20 01:45:00,87.49,87.544,87.48,87.522,877200000.0
2006-04-20 01:50:00,87.501,87.523,87.451,87.451,991100000.0
2006-04-20 01:55:00,87.464,87.573,87.456,87.541,962999999.0
2006-04-20 02:00:00,87.552,87.552,87.455,87.455,934200004.0
2006-04-20 02:05:00,87.464,87.48,87.413,87.433,967100000.0
2006-04-20 02:10:00,87.42,87.448,87.413,87.428,960999997.0
2006-04-20 02:15:00,87.438,87.457,87.402,87.412,1037299991.0
2006-04-20 02:20:00,87.428,87.442,87.389,87.409,1048800006.0
2006-04-20 02:25:00,87.374,87.423,87.356,87.386,1087900007.0
2006-04-20 02:30:00,87.409,87.443,87.371,87.429,978800001.0
2006-04-20 02:35:00,87.431,87.441,87.391,87.391,1083599993.0
2006-04-20 02:40:00,87.433,87.442,87.377,87.401,813699998.0
2006-04-20 02:45:00,87.402,87.423,87.387,87.415,1007300000.0
2006-04-20 02:50:00,87.411,87.428,87.369,87.42,990100000.0
2006-04-20 02:55:00,87.43,87.452,87.388,87.403,988300004.0
2006-04-20 03:00:00,87.374,87.421,87.355,87.405,886300005.0
2006-04-20 03:05:00,87.391,87.414,87.367,87.383,1184300009.0
2006-04-20 03:10:00,87.394,87.452,87.394,87.425,980100002.0
2006-04-20 03:15:00,87.423,87.47,87.411,87.453,883799987.0
2006-04-20 03:20:00,87.46,87.485,87.384,87.384,905800003.0
2006-04-20 03:25:00,87.398,87.434,87.376,87.393,1102399998.0
2006-04-20 03:30:00,87.407,87.467,87.405,87.455,1020900004.0
2006-04-20 03:35:00,87.433,87.472,87.424,87.46,950299994.0
2006-04-20 03:40:00,87.463,87.493,87.405,87.444,983500008.0
2006-04-20 03:45:00,87.455,87.5,87.434,87.484,961199998.0
2006-04-20 03:50:00,87.492,87.548,87.472,87.54,772899996.0
2006-04-20 03:55:00,87.526,87.546,87.475,87.482,1036499997.0
2006-04-20 04:00:00,87.487,87.519,87.456,87.463,834799995.0
2006-04-20 04:05:00,87.467,87.484,87.434,87.464,1003900007.0
2006-04-20 04:10:00,87.482,87.482,87.414,87.43,555900001.0
2006-04-20 04:15:00,87.429,87.498,87.429,87.471,1202799999.0
2006-04-20 04:20:00,87.494,87.514,87.479,87.493,779699992.0
2006-04-20 04:25:00,87.479,87.492,87.452,87.456,854299997.0
2006-04-20 04:30:00,87.472,87.506,87.466,87.49,1059600001.0
2006-04-20 04:35:00,87.486,87.505,87.455,87.462,759099997.0
2006-04-20 04:40:00,87.465,87.495,87.427,87.442,1085299997.0
2006-04-20 04:45:00,87.445,87.492,87.441,87.463,968500000.0
2006-04-20 04:50:00,87.455,87.496,87.45,87.496,1189300000.0
2006-04-20 04:55:00,87.488,87.493,87.455,87.473,913999994.0
2006-04-20 05:00:00,87.473,87.499,87.455,87.482,911800001.0
2006-04-20 05:05:00,87.46,87.487,87.438,87.45,1075699994.0
2006-04-20 05:10:00,87.461,87.479,87.432,87.457,941499997.0
2006-04-20 05:15:00,87.439,87.482,87.427,87.456,972599994.0
2006-04-20 05:20:00,87.47,87.484,87.44,87.461,1077900003.0
2006-04-20 05:25:00,87.456,87.476,87.436,87.473,1005199999.0
2006-04-20 05:30:00,87.465,87.478,87.436,87.474,946199990.0
2006-04-20 05:35:00,87.46,87.478,87.439,87.442,1092500000.0
2006-04-20 05:40:00,87.464,87.468,87.424,87.455,1124599999.0
2006-04-20 05:45:00,87.455,87.465,87.418,87.44,937000006.0
2006-04-20 05:50:00,87.44,87.461,87.409,87.446,958699994.0
2006-04-20 05:55:00,87.443,87.467,87.424,87.432,1012300006.0
2006-04-20 06:00:00,87.453,87.467,87.406,87.426,981500000.0
2006-04-20 06:05:00,87.423,87.46,87.4,87.443,951300001.0
2006-04-20 06:10:00,87.445,87.513,87.436,87.488,720199997.0
2006-04-20 06:15:00,87.497,87.571,87.488,87.518,769199999.0
2006-04-20 06:20:00,87.524,87.545,87.474,87.494,1040299996.0
2006-04-20 06:25:00,87.488,87.507,87.462,87.483,762600003.0
2006-04-20 06:30:00,87.481,87.526,87.469,87.496,817499999.0
2006-04-20 06:35:00,87.498,87.525,87.467,87.478,1140700003.0
2006-04-20 06:40:00,87.497,87.512,87.46,87.473,864400006.0
2006-04-20 06:45:00,87.474,87.505,87.465,87.478,835200003.0
2006-04-20 06:50:00,87.471,87.501,87.467,87.484,931199998.0
2006-04-20 06:55:00,87.476,87.497,87.461,87.47,907999994.0
2006-04-20 07:00:00,87.46,87.481,87.445,87.445,828899995.0
2006-04-20 07:05:00,87.466,87.475,87.423,87.463,694199998.0
2006-04-20 07:10:00,87.466,87.489,87.431,87.482,948599992.0
2006-04-20 07:15:00,87.451,87.49,87.441,87.477,1104399994.0
2006-04-20 07:20:00,87.472,87.537,87.457,87.519,738199996.0
2006-04-20 07:25:00,87.521,87.542,87.48,87.486,1067899997.0
2006-04-20 07:30:00,87.477,87.502,87.466,87.471,687100001.0
2006-04-20 07:35:00,87.468,87.531,87.465,87.501,1128199998.0
2006-04-20 07:40:00,87.512,87.537,87.492,87.525,825600002.0
2006-04-20 07:45:00,87.517,87.55,87.493,87.527,1034499997.0
2006-04-20 07:50:00,87.534,87.582,87.493,87.557,726999999.0
2006-04-20 07:55:00,87.575,87.583,87.531,87.548,970200000.0
2006-04-20 08:00:00,87.57,87.588,87.55,87.575,791699995.0
2006-04-20 08:05:00,87.553,87.613,87.536,87.603,1263899996.0
2006-04-20 08:10:00,87.591,87.597,87.534,87.553,1051199995.0
2006-04-20 08:15:00,87.526,87.582,87.517,87.537,930600002.0
2006-04-20 08:20:00,87.521,87.555,87.506,87.535,1062599990.0
2006-04-20 08:25:00,87.504,87.565,87.5,87.551,826699995.0
2006-04-20 08:30:00,87.551,87.554,87.505,87.505,1035800000.0
2006-04-20 08:35:00,87.517,87.577,87.517,87.554,846399991.0
2006-04-20 08:40:00,87.556,87.585,87.524,87.568,991699999.0
2006-04-20 08:45:00,87.57,87.619,87.556,87.602,1006199998.0
2006-04-20 08:50:00,87.594,87.605,87.544,87.55,901900003.0
2006-04-20 08:55:00,87.547,87.557,87.515,87.542,927699994.0
2006-04-20 09:00:00,87.507,87.544,87.5,87.534,986900003.0
2006-04-20 09:05:00,87.549,87.555,87.516,87.529,873700006.0
2006-04-20 09:10:00,87.516,87.584,87.514,87.514,742200002.0
2006-04-20 09:15:00,87.508,87.572,87.504,87.567,1110499999.0
2006-04-20 09:20:00,87.57,87.586,87.489,87.517,849099999.0
2006-04-20 09:25:00,87.544,87.568,87.509,87.523,939000009.0
2006-04-20 09:30:00,87.52,87.554,87.501,87.519,769200004.0
2006-04-20 09:35:00,87.542,87.556,87.513,87.537,801899999.0
2006-04-20 09:40:00,87.535,87.542,87.446,87.468,915899995.0
2006-04-20 09:45:00,87.469,87.512,87.453,87.481,983300003.0
2006-04-20 09:50:00,87.472,87.496,87.435,87.448,1207299997.0
2006-04-20 09:55:00,87.444,87.474,87.403,87.474,1215499993.0
2006-04-20 10:00:00,87.474,87.502,87.441,87.489,782299995.0
2006-04-20 10:05:00,87.485,87.515,87.445,87.488,928999994.0
2006-04-20 10:10:00,87.507,87.534,87.468,87.521,746700001.0
2006-04-20 10:15:00,87.527,87.549,87.48,87.48,692399996.0
2006-04-20 10:20:00,87.5,87.519,87.472,87.503,807400000.0
2006-04-20 10:25:00,87.482,87.496,87.43,87.443,911900000.0
2006-04-20 10:30:00,87.45,87.539,87.45,87.51,897099995.0
2006-04-20 10:35:00,87.533,87.666,87.518,87.599,1007399996.0
2006-04-20 10:40:00,87.58,87.599,87.491,87.499,988599996.0
2006-04-20 10:45:00,87.501,87.539,87.475,87.528,878399995.0
2006-04-20 10:50:00,87.527,87.537,87.466,87.466,1063999996.0
2006-04-20 10:55:00,87.457,87.457,87.345,87.366,951100000.0
2006-04-20 11:00:00,87.394,87.416,87.332,87.416,975999997.0
2006-04-20 11:05:00,87.397,87.413,87.366,87.381,980399999.0
2006-04-20 11:10:00,87.393,87.41,87.374,87.376,977900000.0
2006-04-20 11:15:00,87.393,87.393,87.302,87.311,869999995.0
2006-04-20 11:20:00,87.338,87.355,87.312,87.335,975900001.0
2006-04-20 11:25:00,87.31,87.347,87.285,87.295,995100001.0
2006-04-20 11:30:00,87.289,87.328,87.281,87.303,969499996.0
2006-04-20 11:35:00,87.313,87.327,87.278,87.327,1107799997.0
2006-04-20 11:40:00,87.29,87.367,87.29,87.361,971099996.0
2006-04-20 11:45:00,87.354,87.38,87.279,87.279,1061399997.0
2006-04-20 11:50:00,87.269,87.351,87.269,87.326,1029000003.0
2006-04-20 11:55:00,87.322,87.349,87.301,87.321,805799994.0
2006-04-20 12:00:00,87.33,87.334,87.272,87.288,976399992.0
2006-04-20 12:05:00,87.283,87.318,87.223,87.303,986199994.0
2006-04-20 12:10:00,87.3,87.341,87.296,87.341,927000001.0
2006-04-20 12:15:00,87.329,87.368,87.315,87.363,1055200003.0
2006-04-20 12:20:00,87.343,87.366,87.322,87.358,1004699992.0
2006-04-20 12:25:00,87.343,87.375,87.33,87.367,1144900000.0
2006-04-20 12:30:00,87.363,87.38,87.327,87.342,1016299994.0
2006-04-20 12:35:00,87.348,87.378,87.329,87.366,1018799996.0
2006-04-20 12:40:00,87.38,87.41,87.294,87.306,790100001.0
2006-04-20 12:45:00,87.317,87.377,87.269,87.364,934800003.0
2006-04-20 12:50:00,87.373,87.382,87.307,87.34,976399994.0
2006-04-20 12:55:00,87.345,87.368,87.315,87.327,895299995.0
2006-04-20 13:00:00,87.315,87.332,87.282,87.325,899100005.0
2006-04-20 13:05:00,87.303,87.326,87.262,87.262,919499999.0
2006-04-20 13:10:00,87.278,87.317,87.252,87.301,875899999.0
2006-04-20 13:15:00,87.297,87.317,87.274,87.295,1056600003.0
2006-04-20 13:20:00,87.321,87.329,87.273,87.324,952600000.0
2006-04-20 13:25:00,87.327,87.341,87.294,87.314,738500000.0
2006-04-20 13:30:00,87.32,87.353,87.3,87.344,1092000000.0
2006-04-20 13:35:00,87.349,87.373,87.319,87.356,955100006.0
2006-04-20 13:40:00,87.357,87.395,87.337,87.37,994899997.0
2006-04-20 13:45:00,87.37,87.436,87.36,87.421,1140600000.0
2006-04-20 13:50:00,87.389,87.432,87.388,87.427,937999988.0
2006-04-20 13:55:00,87.416,87.455,87.405,87.429,1026400001.0
2006-04-20 14:00:00,87.448,87.52,87.43,87.464,840599997.0
2006-04-20 14:05:00,87.473,87.508,87.434,87.501,963899994.0
2006-04-20 14:10:00,87.49,87.539,87.459,87.521,977200004.0
2006-04-20 14:15:00,87.537,87.537,87.436,87.455,1169999994.0
2006-04-20 14:20:00,87.454,87.494,87.435,87.492,908500003.0
2006-04-20 14:25:00,87.48,87.507,87.401,87.427,917899994.0
2006-04-20 14:30:00,87.419,87.46,87.412,87.442,900500000.0
2006-04-20 14:35:00,87.429,87.496,87.407,87.496,720600002.0
2006-04-20 14:40:00,87.496,87.55,87.478,87.513,867600001.0
2006-04-20 14:45:00,87.494,87.554,87.493,87.508,921799993.0
2006-04-20 14:50:00,87.499,87.523,87.463,87.516,786000001.0
2006-04-20 14:55:00,87.515,87.516,87.454,87.495,861200005.0
2006-04-20 15:00:00,87.491,87.518,87.455,87.455,905499994.0
2006-04-20 15:05:00,87.467,87.485,87.327,87.418,1074200000.0
2006-04-20 15:10:00,87.412,87.432,87.355,87.375,946200000.0
2006-04-20 15:15:00,87.373,87.403,87.344,87.371,1019699992.0
2006-04-20 15:20:00,87.362,87.374,87.33,87.352,887300002.0
2006-04-20 15:25:00,87.362,87.387,87.339,87.353,940699990.0
2006-04-20 15:30:00,87.334,87.357,87.319,87.34,728200007.0
2006-04-20 15:35:00,87.343,87.354,87.303,87.332,784400000.0
2006-04-20 15:40:00,87.342,87.36,87.236,87.236,1058400003.0
2006-04-20 15:45:00,87.248,87.255,87.168,87.2,1421499994.0
2006-04-20 15:50:00,87.205,87.205,87.138,87.138,907299995.0
2006-04-20 15:55:00,87.135,87.167,87.109,87.14,1043299991.0
2006-04-20 16:00:00,87.133,87.155,87.098,87.117,854699993.0
2006-04-20 16:05:00,87.094,87.13,87.043,87.058,1038099992.0
2006-04-20 16:10:00,87.07,87.07,86.946,86.986,672500002.0
2006-04-20 16:15:00,86.962,86.99,86.871,86.898,893299994.0
2006-04-20 16:20:00,86.902,86.902,86.765,86.848,1117999996.0
2006-04-20 16:25:00,86.843,86.852,86.774,86.78,1006199995.0
2006-04-20 16:30:00,86.772,86.88,86.766,86.87,977899999.0
2006-04-20 16:35:00,86.849,86.872,86.646,86.646,843999999.0
2006-04-20 16:40:00,86.66,86.737,86.651,86.715,956099990.0
2006-04-20 16:45:00,86.631,86.654,86.52,86.571,1000799997.0
2006-04-20 16:50:00,86.573,86.6,86.538,86.549,1064700001.0
2006-04-20 16:55:00,86.563,86.632,86.529,86.566,748700007.0
2006-04-20 17:00:00,86.558,86.716,86.558,86.66,819200000.0
2006-04-20 17:05:00,86.651,86.745,86.64,86.697,791999994.0
2006-04-20 17:10:00,86.728,86.728,86.577,86.594,698800004.0
2006-04-20 17:15:00,86.579,86.592,86.481,86.482,809200000.0
2006-04-20 17:20:00,86.514,86.6,86.507,86.591,1012299997.0
2006-04-20 17:25:00,86.573,86.616,86.548,86.57,769400003.0
2006-04-20 17:30:00,86.573,86.608,86.541,86.587,1174800002.0
2006-04-20 17:35:00,86.577,86.594,86.508,86.534,1107600007.0
2006-04-20 17:40:00,86.544,86.557,86.478,86.534,1041799992.0
2006-04-20 17:45:00,86.536,86.616,86.496,86.584,1010699996.0
2006-04-20 17:50:00,86.585,86.658,86.585,86.64,1210599995.0
2006-04-20 17:55:00,86.657,86.712,86.572,86.572,1007700003.0
2006-04-20 18:00:00,86.541,86.67,86.541,86.59,6976299991.0
2006-04-20 18:05:00,86.586,86.67,86.568,86.589,8912599991.0
2006-04-20 18:10:00,86.617,86.67,86.603,86.67,7086199994.0
2006-04-20 18:15:00,86.665,86.73,86.616,86.642,6582499982.0
2006-04-20 18:20:00,86.675,86.677,86.622,86.652,8711599978.0
2006-04-20 18:25:00,86.68,86.72,86.566,86.597,6745200015.0
2006-04-20 18:30:00,86.575,86.597,86.53,86.565,7348999991.0
2006-04-20 18:35:00,86.566,86.568,86.451,86.47,5088100004.0
2006-04-20 18:40:00,86.471,86.57,86.441,86.534,4936799986.0
2006-04-20 18:45:00,86.563,86.585,86.456,86.47,4068599989.0
2006-04-20 18:50:00,86.463,86.515,86.452,86.512,3626099989.0
2006-04-20 18:55:00,86.494,86.577,86.475,86.547,3914499981.0
2006-04-20 19:00:00,86.555,86.572,86.516,86.548,2644099997.0
2006-04-20 19:05:00,86.552,86.578,86.522,86.549,3716500001.0
2006-04-20 19:10:00,86.563,86.564,86.519,86.549,1956899998.0
2006-04-20 19:15:00,86.548,86.588,86.532,86.548,2906199988.0
2006-04-20 19:20:00,86.563,86.593,86.514,86.582,3386199995.0
2006-04-20 19:25:00,86.58,86.597,86.54,86.584,4657999981.0
2006-04-20 19:30:00,86.603,86.613,86.566,86.595,3817599990.0
2006-04-20 19:35:00,86.594,86.641,86.581,86.621,3052999995.0
2006-04-20 19:40:00,86.641,86.683,86.622,86.64,2772699995.0
2006-04-20 19:45:00,86.64,86.656,86.594,86.609,2365299986.0
2006-04-20 19:50:00,86.635,86.653,86.607,86.628,2920800005.0
2006-04-20 19:55:00,86.635,86.651,86.605,86.627,2828700002.0
2006-04-20 20:00:00,86.64,86.669,86.604,86.663,2011000001.0
2006-04-20 20:05:00,86.655,86.668,86.62,86.642,3010199988.0
2006-04-20 20:10:00,86.626,86.642,86.601,86.628,4010099990.0
2006-04-20 20:15:00,86.635,86.669,86.602,86.648,2003499999.0
2006-04-20 20:20:00,86.662,86.667,86.627,86.654,3226499996.0
2006-04-20 20:25:00,86.642,86.678,86.63,86.642,4413599967.0
2006-04-20 20:30:00,86.666,86.686,86.636,86.652,5034599985.0
2006-04-20 20:35:00,86.678,86.685,86.641,86.644,3368599992.0
2006-04-20 20:40:00,86.646,86.685,86.633,86.648,5083499994.0
2006-04-20 20:45:00,86.666,86.678,86.625,86.654,3796899990.0
2006-04-20 20:50:00,86.657,86.657,86.611,86.645,3670299992.0
2006-04-20 20:55:00,86.629,86.673,86.612,86.67,5027899973.0
2006-04-20 21:00:00,86.676,86.702,86.633,86.633,3571299996.0
2006-04-20 21:05:00,86.651,86.671,86.62,86.64,3347900000.0
2006-04-20 21:10:00,86.652,86.652,86.607,86.612,2631699993.0
2006-04-20 21:15:00,86.619,86.633,86.532,86.535,4181599992.0
2006-04-20 21:20:00,86.551,86.577,86.534,86.568,4327699989.0
2006-04-20 21:25:00,86.57,86.586,86.545,86.581,3155799990.0
2006-04-20 21:30:00,86.575,86.604,86.55,86.585,1932799998.0
2006-04-20 21:35:00,86.583,86.592,86.54,86.557,1962699996.0
2006-04-20 21:40:00,86.549,86.607,86.549,86.583,2530499987.0
2006-04-20 21:45:00,86.566,86.626,86.56,86.603,1814499999.0
2006-04-20 21:50:00,86.623,86.631,86.598,86.615,1552399993.0
2006-04-20 21:55:00,86.606,86.683,86.602,86.665,1361399994.0
2006-04-20 22:00:00,86.683,86.684,86.633,86.652,2915100002.0
2006-04-20 22:05:00,86.636,86.659,86.626,86.629,991899998.0
2006-04-20 22:10:00,86.65,86.669,86.587,86.587,1830600002.0
2006-04-20 22:15:00,86.602,86.602,86.507,86.518,1515999999.0
2006-04-20 22:20:00,86.529,86.581,86.529,86.574,1493899992.0
2006-04-20 22:25:00,86.573,86.622,86.561,86.597,1619399994.0
2006-04-20 22:30:00,86.594,86.649,86.563,86.626,2051099996.0
2006-04-20 22:35:00,86.607,86.631,86.588,86.607,1352099986.0
2006-04-20 22:40:00,86.629,86.653,86.593,86.625,1251999995.0
2006-04-20 22:45:00,86.651,86.673,86.594,86.666,1522000002.0
2006-04-20 22:50:00,86.645,86.698,86.612,86.658,1453899993.0
2006-04-20 22:55:00,86.675,86.738,86.597,86.656,1713599999.0
2006-04-20 23:00:00,86.723,86.743,86.631,86.641,1139100005.0
2006-04-20 23:05:00,86.634,86.696,86.579,86.655,868000003.0
2006-04-20 23:10:00,86.663,86.698,86.613,86.645,1098800002.0
2006-04-20 23:15:00,86.602,86.702,86.597,86.655,972099990.0
2006-04-20 23:20:00,86.643,86.663,86.583,86.613,804300001.0
2006-04-20 23:25:00,86.623,86.643,86.555,86.595,875199995.0
2006-04-20 23:30:00,86.582,86.609,86.53,86.543,809199994.0
2006-04-20 23:35:00,86.565,86.572,86.478,86.555,961699999.0
2006-04-20 23:40:00,86.544,86.544,86.503,86.52,1081799997.0
2006-04-20 23:45:00,86.532,86.541,86.476,86.513,893999997.0
2006-04-20 23:50:00,86.494,86.525,86.468,86.487,829400007.0
2006-04-20 23:55:00,86.507,86.507,86.463,86.463,1062899998.0
2006-04-21 00:00:00,86.474,86.49,86.424,86.468,974700001.0
2006-04-21 00:05:00,86.467,86.487,86.44,86.468,1020299998.0
2006-04-21 00:10:00,86.464,86.526,86.452,86.52,1084499993.0
2006-04-21 00:15:00,86.52,86.567,86.52,86.547,830299993.0
2006-04-21 00:20:00,86.523,86.546,86.493,86.511,968400008.0
2006-04-21 00:25:00,86.496,86.555,86.49,86.529,898499992.0
2006-04-21 00:30:00,86.503,86.558,86.492,86.525,786199995.0
2006-04-21 00:35:00,86.548,86.598,86.527,86.583,976999999.0
2006-04-21 00:40:00,86.579,86.605,86.541,86.56,1038699996.0
2006-04-21 00:45:00,86.552,86.59,86.544,86.585,661200000.0
2006-04-21 00:50:00,86.592,86.616,86.558,86.594,728699996.0
2006-04-21 00:55:00,86.601,86.625,86.539,86.549,918500001.0
2006-04-21 01:00:00,86.527,86.58,86.515,86.552,832799994.0
2006-04-21 01:05:00,86.548,86.556,86.496,86.54,854599990.0
2006-04-21 01:10:00,86.557,86.561,86.517,86.536,904499999.0
2006-04-21 01:15:00,86.533,86.55,86.505,86.533,1078600004.0
2006-04-21 01:20:00,86.512,86.538,86.488,86.507,943099997.0
2006-04-21 01:25:00,86.522,86.553,86.506,86.537,928199993.0
2006-04-21 01:30:00,86.534,86.56,86.507,86.539,1063699998.0
2006-04-21 01:35:00,86.563,86.563,86.52,86.536,878499997.0
2006-04-21 01:40:00,86.543,86.574,86.525,86.532,928199996.0
2006-04-21 01:45:00,86.556,86.579,86.517,86.549,931299992.0
2006-04-21 01:50:00,86.533,86.64,86.529,86.599,834000000.0
2006-04-21 01:55:00,86.624,86.659,86.588,86.615,860700008.0
2006-04-21 02:00:00,86.61,86.712,86.591,86.684,902099997.0
2006-04-21 02:05:00,86.689,86.732,86.672,86.713,811999996.0
2006-04-21 02:10:00,86.712,86.739,86.658,86.71,1077799997.0
2006-04-21 02:15:00,86.706,86.738,86.656,86.656,1212700005.0
2006-04-21 02:20:00,86.669,86.724,86.659,86.717,768299997.0
2006-04-21 02:25:00,86.689,86.715,86.674,86.697,1172400004.0
2006-04-21 02:30:00,86.715,86.76,86.681,86.76,943799999.0
2006-04-21 02:35:00,86.739,86.776,86.718,86.743,966699992.0
2006-04-21 02:40:00,86.753,86.795,86.728,86.77,1011299994.0
2006-04-21 02:45:00,86.766,86.828,86.758,86.807,1066300000.0
2006-04-21 02:50:00,86.824,86.873,86.804,86.873,898799997.0
2006-04-21 02:55:00,86.868,86.874,86.82,86.831,955900002.0
2006-04-21 03:00:00,86.825,86.847,86.78,86.81,864700001.0
2006-04-21 03:05:00,86.806,86.83,86.797,86.807,948599999.0
2006-04-21 03:10:00,86.823,86.833,86.789,86.8,1046299999.0
2006-04-21 03:15:00,86.808,86.826,86.771,86.794,922399998.0
2006-04-21 03:20:00,86.82,86.844,86.79,86.822,948299992.0
2006-04-21 03:25:00,86.809,86.837,86.742,86.753,1048300002.0
2006-04-21 03:30:00,86.783,86.824,86.769,86.807,1228599997.0
2006-04-21 03:35:00,86.823,86.875,86.812,86.859,1003699991.0
2006-04-21 03:40:00,86.849,86.877,86.809,86.867,994800003.0
2006-04-21 03:45:00,86.871,86.899,86.813,86.843,787699996.0
2006-04-21 03:50:00,86.82,86.857,86.782,86.813,616900000.0
2006-04-21 03:55:00,86.818,86.84,86.767,86.797,816700000.0
2006-04-21 04:00:00,86.773,86.872,86.749,86.864,866699998.0
2006-04-21 04:05:00,86.868,86.868,86.809,86.842,866500002.0
2006-04-21 04:10:00,86.848,86.866,86.81,86.858,825699998.0
2006-04-21 04:15:00,86.833,86.868,86.813,86.827,923400002.0
2006-04-21 04:20:00,86.798,86.833,86.78,86.827,736299992.0
2006-04-21 04:25:00,86.802,86.838,86.802,86.805,763999994.0
2006-04-21 04:30:00,86.817,86.844,86.792,86.823,909699995.0
2006-04-21 04:35:00,86.807,86.84,86.787,86.837,732900007.0
2006-04-21 04:40:00,86.835,86.867,86.82,86.844,845299994.0
2006-04-21 04:45:00,86.855,86.865,86.805,86.811,930300001.0
2006-04-21 04:50:00,86.792,86.824,86.784,86.797,1061900000.0
2006-04-21 04:55:00,86.795,86.83,86.77,86.81,690499995.0
2006-04-21 05:00:00,86.815,86.828,86.792,86.81,989100002.0
2006-04-21 05:05:00,86.83,86.854,86.8,86.846,815399998.0
2006-04-21 05:10:00,86.814,86.851,86.784,86.836,971999996.0
2006-04-21 05:15:00,86.837,86.863,86.796,86.852,871999996.0
2006-04-21 05:20:00,86.84,86.87,86.83,86.866,958400001.0
2006-04-21 05:25:00,86.862,86.87,86.813,86.852,772200002.0
2006-04-21 05:30:00,86.855,86.857,86.822,86.853,950200001.0
2006-04-21 05:35:00,86.835,86.862,86.804,86.832,1234100006.0
2006-04-21 05:40:00,86.812,86.85,86.804,86.827,956699996.0
2006-04-21 05:45:00,86.838,86.895,86.835,86.881,898499997.0
2006-04-21 05:50:00,86.877,86.894,86.853,86.867,1139699996.0
2006-04-21 05:55:00,86.891,86.891,86.846,86.875,804500001.0
2006-04-21 06:00:00,86.852,86.88,86.851,86.863,970399994.0
2006-04-21 06:05:00,86.867,86.89,86.852,86.88,891299997.0
2006-04-21 06:10:00,86.864,86.882,86.843,86.861,930199995.0
2006-04-21 06:15:00,86.852,86.88,86.834,86.836,803699999.0
2006-04-21 06:20:00,86.851,86.883,86.848,86.864,1039099996.0
2006-04-21 06:25:00,86.867,86.894,86.841,86.859,829299996.0
2006-04-21 06:30:00,86.864,86.869,86.826,86.831,829599996.0
2006-04-21 06:35:00,86.845,86.865,86.825,86.842,957000001.0
2006-04-21 06:40:00,86.85,86.865,86.815,86.83,1020299994.0
2006-04-21 06:45:00,86.833,86.878,86.83,86.848,748699993.0
2006-04-21 06:50:00,86.845,86.857,86.807,86.835,750699995.0
2006-04-21 06:55:00,86.845,86.85,86.806,86.83,760599996.0
2006-04-21 07:00:00,86.806,86.84,86.797,86.823,846899993.0
2006-04-21 07:05:00,86.823,86.835,86.789,86.814,899299996.0
2006-04-21 07:10:00,86.833,86.838,86.79,86.81,766300004.0
2006-04-21 07:15:00,86.799,86.813,86.762,86.792,1077000000.0
2006-04-21 07:20:00,86.772,86.797,86.748,86.797,948399993.0
2006-04-21 07:25:00,86.778,86.798,86.76,86.794,1165300004.0
2006-04-21 07:30:00,86.774,86.798,86.756,86.772,873299998.0
2006-04-21 07:35:00,86.783,86.798,86.749,86.761,909700001.0
2006-04-21 07:40:00,86.765,86.774,86.73,86.746,928800001.0
2006-04-21 07:45:00,86.758,86.79,86.718,86.76,1005600007.0
2006-04-21 07:50:00,86.785,86.796,86.732,86.796,898000000.0
2006-04-21 07:55:00,86.765,86.804,86.754,86.765,986800001.0
2006-04-21 08:00:00,86.772,86.781,86.735,86.765,823899998.0
2006-04-21 08:05:00,86.761,86.764,86.713,86.742,981800005.0
2006-04-21 08:10:00,86.736,86.771,86.72,86.749,1034599999.0
2006-04-21 08:15:00,86.762,86.778,86.731,86.751,776700001.0
2006-04-21 08:20:00,86.757,86.772,86.726,86.761,1052299992.0
2006-04-21 08:25:00,86.718,86.761,86.718,86.748,895400005.0
2006-04-21 08:30:00,86.734,86.768,86.716,86.733,1058500003.0
2006-04-21 08:35:00,86.733,86.756,86.702,86.727,939299995.0
2006-04-21 08:40:00,86.73,86.784,86.709,86.762,803300001.0
2006-04-21 08:45:00,86.766,86.773,86.725,86.734,1077499992.0
2006-04-21 08:50:00,86.729,86.738,86.68,86.71,988500007.0
2006-04-21 08:55:00,86.71,86.765,86.698,86.764,866900001.0
2006-04-21 09:00:00,86.763,86.81,86.745,86.771,936700002.0
2006-04-21 09:05:00,86.784,86.801,86.751,86.772,850500004.0
2006-04-21 09:10:00,86.733,86.763,86.713,86.738,654700000.0
2006-04-21 09:15:00,86.76,86.761,86.7,86.727,773899998.0
2006-04-21 09:20:00,86.734,86.745,86.684,86.722,845400008.0
2006-04-21 09:25:00,86.727,86.73,86.681,86.705,952899992.0
2006-04-21 09:30:00,86.703,86.729,86.676,86.702,810199996.0
2006-04-21 09:35:00,86.702,86.748,86.702,86.742,821999998.0
2006-04-21 09:40:00,86.728,86.78,86.708,86.748,904099989.0
2006-04-21 09:45:00,86.766,86.788,86.732,86.745,929599993.0
2006-04-21 09:50:00,86.76,86.785,86.735,86.77,839900004.0
2006-04-21 09:55:00,86.78,86.844,86.767,86.844,938699995.0
2006-04-21 10:00:00,86.836,86.891,86.811,86.863,786899998.0
2006-04-21 10:05:00,86.857,86.969,86.817,86.942,1140800007.0
2006-04-21 10:10:00,86.95,86.975,86.888,86.898,820100005.0
2006-04-21 10:15:00,86.891,86.943,86.884,86.934,845300004.0
2006-04-21 10:20:00,86.931,86.974,86.921,86.921,781199996.0
2006-04-21 10:25:00,86.963,86.965,86.891,86.909,910300001.0
2006-04-21 10:30:00,86.92,86.92,86.865,86.898,941800000.0
2006-04-21 10:35:00,86.902,86.995,86.902,86.913,968999992.0
2006-04-21 10:40:00,86.921,86.932,86.88,86.922,1202700001.0
2006-04-21 10:45:00,86.9,86.917,86.804,86.859,901400008.0
2006-04-21 10:50:00,86.875,86.875,86.812,86.832,1004600003.0
2006-04-21 10:55:00,86.829,86.865,86.813,86.843,1166299999.0
2006-04-21 11:00:00,86.858,86.909,86.815,86.881,927499993.0
2006-04-21 11:05:00,86.89,86.918,86.844,86.863,960000005.0
2006-04-21 11:10:00,86.867,86.893,86.844,86.846,953799990.0
2006-04-21 11:15:00,86.857,86.915,86.847,86.871,929600001.0
2006-04-21 11:20:00,86.891,86.891,86.809,86.817,1036299997.0
2006-04-21 11:25:00,86.814,86.837,86.777,86.79,917000001.0
2006-04-21 11:30:00,86.8,86.84,86.761,86.828,1017899993.0
2006-04-21 11:35:00,86.826,86.826,86.773,86.798,1132400005.0
2006-04-21 11:40:00,86.815,86.841,86.777,86.817,1034800003.0
2006-04-21 11:45:00,86.833,86.87,86.802,86.853,1188899990.0
2006-04-21 11:50:00,86.868,86.875,86.833,86.846,1192900010.0
2006-04-21 11:55:00,86.844,86.896,86.839,86.871,984199999.0
2006-04-21 12:00:00,86.88,86.901,86.845,86.846,886000004.0
2006-04-21 12:05:00,86.843,86.85,86.714,86.776,974899996.0
2006-04-21 12:10:00,86.772,86.817,86.765,86.813,1025999992.0
2006-04-21 12:15:00,86.799,86.825,86.782,86.792,914200000.0
2006-04-21 12:20:00,86.801,86.827,86.771,86.8,1185899994.0
2006-04-21 12:25:00,86.792,86.841,86.792,86.839,976199997.0
2006-04-21 12:30:00,86.816,86.87,86.804,86.82,1156299995.0
2006-04-21 12:35:00,86.806,86.836,86.772,86.823,953699995.0
2006-04-21 12:40:00,86.833,86.84,86.718,86.726,1064099993.0
2006-04-21 12:45:00,86.752,86.778,86.708,86.766,975399991.0
2006-04-21 12:50:00,86.756,86.804,86.752,86.786,977899998.0
2006-04-21 12:55:00,86.81,86.815,86.771,86.8,665299998.0
2006-04-21 13:00:00,86.809,86.818,86.733,86.755,946600010.0
2006-04-21 13:05:00,86.754,86.788,86.726,86.78,1200600001.0
2006-04-21 13:10:00,86.774,86.794,86.697,86.722,875099995.0
2006-04-21 13:15:00,86.707,86.754,86.664,86.724,923399998.0
2006-04-21 13:20:00,86.739,86.811,86.731,86.79,1089900003.0
2006-04-21 13:25:00,86.787,86.822,86.765,86.798,932199996.0
2006-04-21 13:30:00,86.785,86.793,86.756,86.762,1150999994.0
2006-04-21 13:35:00,86.764,86.792,86.748,86.766,880500002.0
2006-04-21 13:40:00,86.79,86.816,86.742,86.815,1049799998.0
2006-04-21 13:45:00,86.811,86.836,86.764,86.819,1191100006.0
2006-04-21 13:50:00,86.815,86.853,86.799,86.815,844299997.0
2006-04-21 13:55:00,86.818,86.856,86.81,86.828,1158999988.0
2006-04-21 14:00:00,86.818,86.851,86.802,86.838,995899992.0
2006-04-21 14:05:00,86.842,86.88,86.808,86.827,880500001.0
2006-04-21 14:10:00,86.833,86.837,86.778,86.79,860900000.0
2006-04-21 14:15:00,86.772,86.855,86.762,86.829,1259099993.0
2006-04-21 14:20:00,86.845,86.92,86.821,86.84,832699994.0
2006-04-21 14:25:00,86.837,86.9,86.829,86.878,718899997.0
2006-04-21 14:30:00,86.881,86.947,86.881,86.887,907899999.0
2006-04-21 14:35:00,86.909,86.95,86.892,86.915,964400001.0
2006-04-21 14:40:00,86.881,86.918,86.832,86.856,863900004.0
2006-04-21 14:45:00,86.87,86.888,86.785,86.789,825300001.0
2006-04-21 14:50:00,86.778,86.818,86.756,86.774,1036700002.0
2006-04-21 14:55:00,86.755,86.79,86.74,86.78,795699999.0
2006-04-21 15:00:00,86.754,86.801,86.717,86.729,942299990.0
2006-04-21 15:05:00,86.719,86.749,86.657,86.728,1113200000.0
2006-04-21 15:10:00,86.709,86.747,86.685,86.747,975599999.0
2006-04-21 15:15:00,86.74,86.761,86.711,86.741,1116099998.0
2006-04-21 15:20:00,86.745,86.792,86.732,86.752,885600001.0
2006-04-21 15:25:00,86.767,86.797,86.763,86.795,906799999.0
2006-04-21 15:30:00,86.757,86.776,86.723,86.761,728699993.0
2006-04-21 15:35:00,86.762,86.802,86.761,86.777,836899993.0
2006-04-21 15:40:00,86.754,86.776,86.684,86.766,1012700000.0
2006-04-21 15:45:00,86.773,86.822,86.739,86.742,1137099993.0
2006-04-21 15:50:00,86.752,86.752,86.709,86.745,705699999.0
2006-04-21 15:55:00,86.744,86.774,86.724,86.736,895999998.0
2006-04-21 16:00:00,86.733,86.768,86.719,86.75,1026499998.0
2006-04-21 16:05:00,86.733,86.75,86.702,86.711,872699998.0
2006-04-21 16:10:00,86.731,86.765,86.708,86.708,629599997.0
2006-04-21 16:15:00,86.697,86.717,86.647,86.692,874200000.0
2006-04-21 16:20:00,86.692,86.751,86.663,86.738,1020299998.0
2006-04-21 16:25:00,86.756,86.792,86.703,86.703,1053999994.0
2006-04-21 16:30:00,86.692,86.844,86.681,86.829,1041999992.0
2006-04-21 16:35:00,86.855,86.865,86.794,86.84,1176799990.0
2006-04-21 16:40:00,86.828,86.959,86.827,86.911,981100000.0
2006-04-21 16:45:00,86.899,86.917,86.853,86.856,900599997.0
2006-04-21 16:50:00,86.854,86.921,86.843,86.899,1015899993.0
2006-04-21 16:55:00,86.886,87.005,86.886,86.957,1068500005.0
2006-04-21 17:00:00,86.984,87.004,86.941,86.979,701800000.0
2006-04-21 17:05:00,86.995,87.005,86.942,86.942,985600001.0
2006-04-21 17:10:00,86.961,86.997,86.94,86.955,910499997.0
2006-04-21 17:15:00,86.947,86.964,86.914,86.916,960199986.0
2006-04-21 17:20:00,86.947,86.953,86.905,86.946,991399999.0
2006-04-21 17:25:00,86.93,86.964,86.919,86.94,972900001.0
2006-04-21 17:30:00,86.94,86.941,86.893,86.909,1061300000.0
2006-04-21 17:35:00,86.899,87.004,86.899,86.977,703199998.0
2006-04-21 17:40:00,86.968,86.98,86.915,86.948,806900004.0
2006-04-21 17:45:00,86.94,86.973,86.921,86.964,846400003.0
2006-04-21 17:50:00,86.952,87.028,86.952,86.989,1026899991.0
2006-04-21 17:55:00,86.989,87.021,86.967,86.977,1023599999.0
2006-04-21 18:00:00,86.96,87.009,86.93,86.952,6789199992.0
2006-04-21 18:05:00,86.933,87.0,86.901,86.933,9351099985.0
2006-04-21 18:10:00,86.932,86.96,86.914,86.955,7417399984.0
2006-04-21 18:15:00,86.935,87.03,86.935,86.982,5974699997.0
2006-04-21 18:20:00,86.966,87.07,86.945,86.986,7903899998.0
2006-04-21 18:25:00,86.998,87.026,86.978,86.997,7496999997.0
2006-04-21 18:30:00,86.987,87.015,86.965,86.982,7529899958.0
2006-04-21 18:35:00,86.992,87.018,86.971,87.001,5169999994.0
2006-04-21 18:40:00,87.0,87.039,86.98,86.998,4250099975.0
2006-04-21 18:45:00,87.025,87.059,87.004,87.021,4010900005.0
2006-04-21 18:50:00,87.03,87.052,86.993,87.014,4094899974.0
2006-04-21 18:55:00,86.994,87.037,86.984,86.994,3978099987.0
2006-04-21 19:00:00,86.998,87.1,86.998,87.065,2657099995.0
2006-04-21 19:05:00,87.055,87.055,86.972,87.006,3779499985.0
2006-04-21 19:10:00,86.988,87.014,86.956,86.97,1896499999.0
2006-04-21 19:15:00,86.955,86.996,86.944,86.964,2886099992.0
2006-04-21 19:20:00,86.976,87.095,86.973,87.063,3236399986.0
2006-04-21 19:25:00,87.093,87.115,87.041,87.07,4621799991.0
2006-04-21 19:30:00,87.067,87.067,87.028,87.04,3385699998.0
2006-04-21 19:35:00,87.046,87.06,87.002,87.028,3143499990.0
2006-04-21 19:40:00,87.032,87.065,87.009,87.058,3031799996.0
2006-04-21 19:45:00,87.062,87.092,87.023,87.045,2703899998.0
2006-04-21 19:50:00,87.048,87.084,87.026,87.053,2653500007.0
2006-04-21 19:55:00,87.07,87.093,87.031,87.058,2592899989.0
2006-04-21 20:00:00,87.041,87.067,86.999,87.044,2487600009.0
2006-04-21 20:05:00,87.05,87.105,87.04,87.064,2960400001.0
2006-04-21 20:10:00,87.072,87.117,87.068,87.104,3753399996.0
2006-04-21 20:15:00,87.103,87.135,87.09,87.11,2350999990.0
2006-04-21 20:20:00,87.104,87.126,87.028,87.037,2995799990.0
2006-04-21 20:25:00,87.057,87.068,86.977,87.028,4074700007.0
2006-04-21 20:30:00,87.023,87.098,86.995,87.08,4521399998.0
2006-04-21 20:35:00,87.079,87.146,87.07,87.112,3239200000.0
2006-04-21 20:40:00,87.094,87.112,87.034,87.046,4956299984.0
2006-04-21 20:45:00,87.072,87.084,87.012,87.025,3343899997.0
2006-04-21 20:50:00,86.99,87.055,86.99,87.023,3845499999.0
2006-04-21 20:55:00,87.047,87.085,87.024,87.061,5525800001.0
2006-04-21 21:00:00,87.065,87.083,87.011,87.011,3472999997.0
2006-04-21 21:05:00,87.003,87.051,86.991,87.006,3110899984.0
2006-04-21 21:10:00,87.016,87.028,86.98,86.981,2476599989.0
2006-04-21 21:15:00,86.988,87.0,86.907,86.925,4535799980.0
2006-04-21 21:20:00,86.933,86.942,86.895,86.904,4820799997.0
2006-04-21 21:25:00,86.922,86.947,86.887,86.917,2609699985.0
2006-04-21 21:30:00,86.903,86.923,86.877,86.888,1656499995.0
2006-04-21 21:35:00,86.895,86.928,86.86,86.885,1768799998.0
2006-04-21 21:40:00,86.843,86.884,86.803,86.847,2380499977.0
2006-04-21 21:45:00,86.846,86.875,86.821,86.839,2239500001.0
2006-04-21 21:50:00,86.846,86.846,86.765,86.823,1490400001.0
2006-04-21 21:55:00,86.81,86.87,86.797,86.838,1221900002.0
2006-04-21 22:00:00,86.83,86.89,86.827,86.829,2661099994.0
2006-04-21 22:05:00,86.806,86.843,86.776,86.831,1006099997.0
2006-04-21 22:10:00,86.846,86.85,86.795,86.819,1914099987.0
2006-04-21 22:15:00,86.843,86.853,86.804,86.834,1879199998.0
2006-04-21 22:20:00,86.83,86.848,86.734,86.742,1768699999.0
2006-04-21 22:25:00,86.752,86.775,86.718,86.75,1501400006.0
2006-04-21 22:30:00,86.745,86.753,86.69,86.727,2261699995.0
2006-04-21 22:35:00,86.706,86.73,86.67,86.675,1096499996.0
2006-04-21 22:40:00,86.672,86.71,86.632,86.658,1225599996.0
2006-04-21 22:45:00,86.66,86.67,86.621,86.66,1553499991.0
2006-04-21 22:50:00,86.658,86.675,86.619,86.66,1560099991.0
2006-04-21 22:55:00,86.66,86.67,86.592,86.63,1670300002.0
2006-04-21 23:00:00,86.75,86.8,86.73,86.77,1067000005.0
2006-04-21 23:05:00,86.78,86.78,86.73,86.75,1067000005.0
2006-04-21 23:10:00,86.76,86.79,86.65,86.66,1067000005.0
2006-04-21 23:15:00,86.69,86.75,86.62,86.62,853600004.0
2006-04-21 23:20:00,86.64,86.75,86.62,86.75,853600004.0
2006-04-21 23:25:00,86.68,86.75,86.68,86.75,853600004.0
2006-04-21 23:30:00,86.75,86.75,86.68,86.71,640200003.0
2006-04-21 23:35:00,86.7,86.7,86.66,86.68,640200003.0
2006-04-21 23:40:00,86.71,86.71,86.59,86.63,426800002.0
2006-04-21 23:45:00,86.61,86.77,86.6,86.71,640200003.0
2006-04-21 23:50:00,86.67,86.71,86.67,86.71,426800002.0
2006-04-23 23:00:00,86.424,86.442,86.154,86.176,975799994.0
2006-04-23 23:05:00,86.2,86.3,86.186,86.209,1152399998.0
2006-04-23 23:10:00,86.228,86.309,86.221,86.253,1154899993.0
2006-04-23 23:15:00,86.253,86.337,86.247,86.321,1031100004.0
2006-04-23 23:20:00,86.317,86.355,86.246,86.3,950899997.0
2006-04-23 23:25:00,86.284,86.319,86.246,86.256,895299990.0
2006-04-23 23:30:00,86.249,86.276,86.2,86.23,1059799992.0
2006-04-23 23:35:00,86.279,86.296,86.23,86.261,927000001.0
2006-04-23 23:40:00,86.304,86.358,86.239,86.323,1184500000.0
2006-04-23 23:45:00,86.281,86.4,86.275,86.384,984400000.0
2006-04-23 23:50:00,86.387,86.399,86.33,86.355,1011499994.0
2006-04-23 23:55:00,86.359,86.41,86.313,86.343,939899996.0
2006-04-24 00:00:00,86.353,86.426,86.252,86.295,1072300001.0
2006-04-24 00:05:00,86.298,86.353,86.228,86.291,1073999987.0
2006-04-24 00:10:00,86.259,86.331,86.2,86.313,1131699992.0
2006-04-24 00:15:00,86.31,86.358,86.275,86.333,1119800002.0
2006-04-24 00:20:00,86.335,86.448,86.323,86.376,969499999.0
2006-04-24 00:25:00,86.419,86.44,86.36,86.378,941000005.0
2006-04-24 00:30:00,86.351,86.462,86.351,86.406,775199993.0
2006-04-24 00:35:00,86.433,86.488,86.384,86.429,1056700005.0
2006-04-24 00:40:00,86.394,86.438,86.292,86.302,965100000.0
2006-04-24 00:45:00,86.282,86.328,86.242,86.328,971699995.0
2006-04-24 00:50:00,86.31,86.329,86.265,86.276,988999987.0
2006-04-24 00:55:00,86.289,86.312,86.211,86.211,901499998.0
2006-04-24 01:00:00,86.26,86.326,86.202,86.209,1023900003.0
2006-04-24 01:05:00,86.225,86.298,86.203,86.29,1197399999.0
2006-04-24 01:10:00,86.271,86.319,86.229,86.282,998399997.0
2006-04-24 01:15:00,86.302,86.338,86.254,86.315,1068899991.0
2006-04-24 01:20:00,86.288,86.389,86.288,86.373,822599996.0
2006-04-24 01:25:00,86.368,86.404,86.338,86.36,1095399993.0
2006-04-24 01:30:00,86.389,86.447,86.344,86.394,1098399993.0
2006-04-24 01:35:00,86.423,86.438,86.357,86.367,1035899996.0
2006-04-24 01:40:00,86.358,86.409,86.335,86.355,976300010.0
2006-04-24 01:45:00,86.377,86.398,86.285,86.321,1150299998.0
2006-04-24 01:50:00,86.317,86.371,86.295,86.347,828299998.0
2006-04-24 01:55:00,86.345,86.364,86.278,86.298,1057199998.0
2006-04-24 02:00:00,86.313,86.351,86.293,86.327,1014900003.0
2006-04-24 02:05:00,86.324,86.342,86.24,86.28,1120999991.0
2006-04-24 02:10:00,86.292,86.298,86.23,86.263,900199999.0
2006-04-24 02:15:00,86.279,86.322,86.236,86.264,881500002.0
2006-04-24 02:20:00,86.31,86.358,86.283,86.322,838800001.0
2006-04-24 02:25:00,86.345,86.399,86.32,86.325,957399995.0
2006-04-24 02:30:00,86.353,86.369,86.294,86.318,916299997.0
2006-04-24 02:35:00,86.329,86.394,86.294,86.34,950299998.0
2006-04-24 02:40:00,86.347,86.38,86.269,86.287,882099991.0
2006-04-24 02:45:00,86.27,86.32,86.247,86.256,1152899997.0
2006-04-24 02:50:00,86.275,86.31,86.227,86.232,978199995.0
2006-04-24 02:55:00,86.263,86.287,86.15,86.15,1068999996.0
2006-04-24 03:00:00,86.121,86.258,86.121,86.217,926799997.0
2006-04-24 03:05:00,86.25,86.298,86.216,86.229,982099995.0
2006-04-24 03:10:00,86.212,86.245,86.144,86.159,1032200003.0
2006-04-24 03:15:00,86.161,86.26,86.143,86.209,827000005.0
2006-04-24 03:20:00,86.223,86.28,86.204,86.224,826399993.0
2006-04-24 03:25:00,86.248,86.329,86.23,86.295,1246600003.0
2006-04-24 03:30:00,86.282,86.316,86.193,86.266,1161999992.0
2006-04-24 03:35:00,86.224,86.332,86.211,86.299,832600001.0
2006-04-24 03:40:00,86.284,86.518,86.243,86.305,1268999988.0
2006-04-24 03:45:00,86.298,86.3,86.259,86.287,707300003.0
2006-04-24 03:50:00,86.287,86.301,86.228,86.264,922999996.0
2006-04-24 03:55:00,86.265,86.27,86.226,86.256,938499997.0
2006-04-24 04:00:00,86.251,86.275,86.198,86.261,703099998.0
2006-04-24 04:05:00,86.278,86.312,86.264,86.305,983599995.0
2006-04-24 04:10:00,86.314,86.317,86.258,86.27,918999990.0
2006-04-24 04:15:00,86.241,86.31,86.241,86.283,949200003.0
2006-04-24 04:20:00,86.281,86.294,86.22,86.258,685800001.0
2006-04-24 04:25:00,86.255,86.288,86.241,86.251,721000002.0
2006-04-24 04:30:00,86.274,86.297,86.251,86.273,1245300009.0
2006-04-24 04:35:00,86.282,86.31,86.264,86.298,770399995.0
2006-04-24 04:40:00,86.294,86.302,86.261,86.28,1105699998.0
2006-04-24 04:45:00,86.286,86.325,86.263,86.308,810899994.0
2006-04-24 04:50:00,86.319,86.322,86.26,86.285,1061099994.0
2006-04-24 04:55:00,86.272,86.324,86.258,86.317,800099999.0
2006-04-24 05:00:00,86.315,86.33,86.27,86.305,860899998.0
2006-04-24 05:05:00,86.29,86.312,86.26,86.296,868500000.0
2006-04-24 05:10:00,86.293,86.324,86.266,86.295,1074699998.0
2006-04-24 05:15:00,86.3,86.308,86.268,86.279,1169900001.0
2006-04-24 05:20:00,86.289,86.292,86.244,86.263,1041200001.0
2006-04-24 05:25:00,86.263,86.267,86.209,86.255,1059299998.0
2006-04-24 05:30:00,86.254,86.287,86.235,86.258,925400001.0
2006-04-24 05:35:00,86.253,86.295,86.251,86.264,939800001.0
2006-04-24 05:40:00,86.262,86.287,86.24,86.274,1021099993.0
2006-04-24 05:45:00,86.275,86.3,86.25,86.25,1057599997.0
2006-04-24 05:50:00,86.272,86.284,86.206,86.223,795899996.0
2006-04-24 05:55:00,86.207,86.257,86.205,86.214,873999996.0
2006-04-24 06:00:00,86.233,86.248,86.211,86.24,886600003.0
2006-04-24 06:05:00,86.229,86.28,86.213,86.275,844799996.0
2006-04-24 06:10:00,86.262,86.28,86.214,86.237,945899994.0
2006-04-24 06:15:00,86.223,86.246,86.189,86.21,904299990.0
2006-04-24 06:20:00,86.213,86.233,86.18,86.213,925899998.0
2006-04-24 06:25:00,86.225,86.238,86.118,86.149,647299999.0
2006-04-24 06:30:00,86.17,86.206,86.144,86.182,832700002.0
2006-04-24 06:35:00,86.178,86.217,86.166,86.206,948399995.0
2006-04-24 06:40:00,86.201,86.238,86.19,86.234,1000600002.0
2006-04-24 06:45:00,86.232,86.256,86.212,86.214,877700003.0
2006-04-24 06:50:00,86.205,86.235,86.177,86.199,1043600000.0
2006-04-24 06:55:00,86.204,86.206,86.126,86.163,859599998.0
2006-04-24 07:00:00,86.179,86.183,86.133,86.165,937599997.0
2006-04-24 07:05:00,86.182,86.2,86.143,86.156,1136699994.0
2006-04-24 07:10:00,86.154,86.182,86.136,86.169,1124100001.0
2006-04-24 07:15:00,86.154,86.23,86.146,86.202,953799996.0
2006-04-24 07:20:00,86.197,86.2,86.13,86.163,1009099997.0
2006-04-24 07:25:00,86.176,86.235,86.163,86.216,945199994.0
2006-04-24 07:30:00,86.209,86.209,86.137,86.167,830599998.0
2006-04-24 07:35:00,86.164,86.202,86.142,86.188,1102200002.0
2006-04-24 07:40:00,86.168,86.208,86.164,86.189,775499996.0
2006-04-24 07:45:00,86.193,86.211,86.166,86.2,1100999998.0
2006-04-24 07:50:00,86.209,86.214,86.142,86.174,1029000000.0
2006-04-24 07:55:00,86.194,86.196,86.105,86.137,1065099996.0
2006-04-24 08:00:00,86.121,86.157,86.089,86.143,868800002.0
2006-04-24 08:05:00,86.129,86.205,86.118,86.205,833699994.0
2006-04-24 08:10:00,86.209,86.24,86.179,86.197,850599994.0
2006-04-24 08:15:00,86.193,86.215,86.17,86.188,964700004.0
2006-04-24 08:20:00,86.171,86.227,86.156,86.226,829199997.0
2006-04-24 08:25:00,86.211,86.238,86.174,86.222,878299997.0
2006-04-24 08:30:00,86.211,86.237,86.189,86.217,1109699998.0
2006-04-24 08:35:00,86.234,86.284,86.213,86.264,934399995.0
2006-04-24 08:40:00,86.253,86.277,86.202,86.21,1050899992.0
2006-04-24 08:45:00,86.203,86.233,86.129,86.142,1110199994.0
2006-04-24 08:50:00,86.155,86.155,86.073,86.093,1251699990.0
2006-04-24 08:55:00,86.095,86.132,86.06,86.068,819800004.0
2006-04-24 09:00:00,86.066,86.114,86.041,86.098,1081899996.0
2006-04-24 09:05:00,86.11,86.137,86.041,86.047,1161800002.0
2006-04-24 09:10:00,86.062,86.12,86.062,86.116,839100001.0
2006-04-24 09:15:00,86.111,86.137,86.093,86.119,900500004.0
2006-04-24 09:20:00,86.118,86.138,86.05,86.073,888499995.0
2006-04-24 09:25:00,86.052,86.072,85.962,85.997,802100004.0
2006-04-24 09:30:00,85.995,86.029,85.95,85.979,894700000.0
2006-04-24 09:35:00,85.953,85.976,85.859,85.931,782200003.0
2006-04-24 09:40:00,85.887,85.934,85.859,85.882,1006899996.0
2006-04-24 09:45:00,85.91,85.95,85.886,85.931,875099994.0
2006-04-24 09:50:00,85.92,85.943,85.877,85.9,1026299998.0
2006-04-24 09:55:00,85.913,85.924,85.876,85.909,1108699997.0
2006-04-24 10:00:00,85.925,86.009,85.889,85.987,907499997.0
2006-04-24 10:05:00,85.998,86.02,85.959,85.978,1154399986.0
2006-04-24 10:10:00,85.985,86.013,85.95,85.985,932799995.0
2006-04-24 10:15:00,85.994,86.12,85.994,86.029,769799999.0
2006-04-24 10:20:00,86.055,86.061,85.952,86.007,997199996.0
2006-04-24 10:25:00,86.012,86.012,85.877,85.891,921899996.0
2006-04-24 10:30:00,85.893,85.923,85.862,85.862,857999999.0
2006-04-24 10:35:00,85.882,85.962,85.869,85.923,850799998.0
2006-04-24 10:40:00,85.939,85.952,85.902,85.927,1202700011.0
2006-04-24 10:45:00,85.916,85.945,85.898,85.919,1104600006.0
2006-04-24 10:50:00,85.94,86.015,85.914,86.015,961699995.0
2006-04-24 10:55:00,86.017,86.068,86.011,86.026,1004799998.0
2006-04-24 11:00:00,86.037,86.115,85.995,86.095,990999997.0
2006-04-24 11:05:00,86.078,86.125,86.05,86.093,913599995.0
2006-04-24 11:10:00,86.115,86.141,86.097,86.123,1127800001.0
2006-04-24 11:15:00,86.105,86.136,86.087,86.118,794499999.0
2006-04-24 11:20:00,86.115,86.171,86.109,86.121,905899999.0
2006-04-24 11:25:00,86.099,86.123,86.031,86.053,844499996.0
2006-04-24 11:30:00,86.038,86.052,85.965,85.995,1113699997.0
2006-04-24 11:35:00,86.016,86.042,85.992,86.007,1091699995.0
2006-04-24 11:40:00,85.975,86.026,85.955,85.972,931299999.0
2006-04-24 11:45:00,85.956,85.973,85.914,85.938,1010099991.0
2006-04-24 11:50:00,85.93,85.97,85.914,85.953,926799999.0
2006-04-24 11:55:00,85.936,85.952,85.901,85.915,905700000.0
2006-04-24 12:00:00,85.933,85.964,85.914,85.916,939299996.0
2006-04-24 12:05:00,85.932,85.953,85.898,85.93,749299998.0
2006-04-24 12:10:00,85.906,85.936,85.882,85.914,757900002.0
2006-04-24 12:15:00,85.914,85.959,85.907,85.936,901600005.0
2006-04-24 12:20:00,85.927,85.961,85.912,85.915,1129900002.0
2006-04-24 12:25:00,85.937,85.945,85.887,85.929,1059699993.0
2006-04-24 12:30:00,85.941,85.941,85.886,85.903,1149699999.0
2006-04-24 12:35:00,85.895,85.907,85.869,85.878,1041600007.0
2006-04-24 12:40:00,85.874,85.883,85.834,85.874,1026399993.0
2006-04-24 12:45:00,85.878,85.905,85.836,85.89,888700000.0
2006-04-24 12:50:00,85.885,85.961,85.881,85.94,998999999.0
2006-04-24 12:55:00,85.958,86.003,85.939,85.988,824899993.0
2006-04-24 13:00:00,85.971,86.029,85.96,86.004,1070299988.0
2006-04-24 13:05:00,86.02,86.027,85.952,85.979,1018500000.0
2006-04-24 13:10:00,85.985,86.005,85.94,85.953,963400003.0
2006-04-24 13:15:00,85.94,85.961,85.88,85.903,1252399994.0
2006-04-24 13:20:00,85.892,85.911,85.864,85.88,1123400000.0
2006-04-24 13:25:00,85.884,85.904,85.852,85.872,990999998.0
2006-04-24 13:30:00,85.848,85.878,85.826,85.83,1136099996.0
2006-04-24 13:35:00,85.849,85.882,85.81,85.857,992800000.0
2006-04-24 13:40:00,85.853,85.878,85.836,85.858,1203399996.0
2006-04-24 13:45:00,85.858,85.9,85.824,85.894,1047100003.0
2006-04-24 13:50:00,85.865,85.907,85.853,85.888,985900000.0
2006-04-24 13:55:00,85.881,85.892,85.832,85.866,1021299993.0
2006-04-24 14:00:00,85.868,85.873,85.802,85.838,984299999.0
2006-04-24 14:05:00,85.816,85.852,85.756,85.766,937000001.0
2006-04-24 14:10:00,85.776,85.823,85.752,85.787,946999999.0
2006-04-24 14:15:00,85.795,85.814,85.714,85.735,1091299992.0
2006-04-24 14:20:00,85.7,85.754,85.684,85.695,963500006.0
2006-04-24 14:25:00,85.704,85.741,85.682,85.718,966199990.0
2006-04-24 14:30:00,85.726,85.737,85.69,85.725,869499997.0
2006-04-24 14:35:00,85.704,85.725,85.685,85.7,858199994.0
2006-04-24 14:40:00,85.695,85.76,85.664,85.76,1082600008.0
2006-04-24 14:45:00,85.75,85.855,85.723,85.794,1026799995.0
2006-04-24 14:50:00,85.805,85.842,85.781,85.781,837799998.0
2006-04-24 14:55:00,85.783,85.858,85.783,85.831,850200000.0
2006-04-24 15:00:00,85.841,85.853,85.764,85.789,937599999.0
2006-04-24 15:05:00,85.783,85.798,85.689,85.722,1175800002.0
2006-04-24 15:10:00,85.747,85.748,85.66,85.691,991100002.0
2006-04-24 15:15:00,85.66,85.679,85.594,85.608,998699995.0
2006-04-24 15:20:00,85.622,85.622,85.445,85.445,841300002.0
2006-04-24 15:25:00,85.427,85.45,85.357,85.391,927999998.0
2006-04-24 15:30:00,85.346,85.453,85.341,85.452,935300005.0
2006-04-24 15:35:00,85.448,85.491,85.427,85.468,886699997.0
2006-04-24 15:40:00,85.47,85.47,85.336,85.336,1186899996.0
2006-04-24 15:45:00,85.368,85.407,85.319,85.366,1201700004.0
2006-04-24 15:50:00,85.361,85.389,85.327,85.356,840099998.0
2006-04-24 15:55:00,85.339,85.382,85.324,85.324,1052700003.0
2006-04-24 16:00:00,85.329,85.343,85.243,85.243,949500000.0
2006-04-24 16:05:00,85.252,85.36,85.245,85.329,1003599996.0
2006-04-24 16:10:00,85.339,85.368,85.311,85.338,974999999.0
2006-04-24 16:15:00,85.355,85.403,85.355,85.393,941699999.0
2006-04-24 16:20:00,85.394,85.407,85.357,85.36,1054900002.0
2006-04-24 16:25:00,85.374,85.42,85.363,85.396,1173500001.0
2006-04-24 16:30:00,85.402,85.435,85.377,85.422,1019100005.0
2006-04-24 16:35:00,85.417,85.436,85.39,85.39,855400003.0
2006-04-24 16:40:00,85.39,85.462,85.384,85.443,1035000002.0
2006-04-24 16:45:00,85.455,85.463,85.388,85.439,971699999.0
2006-04-24 16:50:00,85.431,85.499,85.417,85.475,1000699998.0
2006-04-24 16:55:00,85.477,85.484,85.409,85.413,1009199995.0
2006-04-24 17:00:00,85.425,85.462,85.381,85.439,954899997.0
2006-04-24 17:05:00,85.446,85.477,85.433,85.461,854700001.0
2006-04-24 17:10:00,85.474,85.522,85.435,85.492,850600000.0
2006-04-24 17:15:00,85.5,85.562,85.464,85.544,801800004.0
2006-04-24 17:20:00,85.545,85.588,85.516,85.535,994599990.0
2006-04-24 17:25:00,85.552,85.56,85.491,85.511,887400002.0
2006-04-24 17:30:00,85.505,85.531,85.474,85.499,1014799989.0
2006-04-24 17:35:00,85.52,85.52,85.471,85.505,866800002.0
2006-04-24 17:40:00,85.5,85.515,85.459,85.48,1053899998.0
2006-04-24 17:45:00,85.468,85.505,85.445,85.475,923899992.0
2006-04-24 17:50:00,85.474,85.493,85.448,85.466,1171599989.0
2006-04-24 17:55:00,85.463,85.521,85.458,85.51,1031399992.0
2006-04-24 18:00:00,85.488,85.56,85.456,85.499,7219799981.0
2006-04-24 18:05:00,85.492,85.56,85.442,85.457,8594299954.0
2006-04-24 18:10:00,85.451,85.488,85.364,85.392,6974399987.0
2006-04-24 18:15:00,85.44,85.46,85.276,85.288,7883899978.0
2006-04-24 18:20:00,85.279,85.43,85.279,85.338,8501199951.0
2006-04-24 18:25:00,85.37,85.42,85.33,85.385,6781699994.0
2006-04-24 18:30:00,85.391,85.448,85.339,85.373,7627199971.0
2006-04-24 18:35:00,85.363,85.385,85.265,85.325,5536899982.0
2006-04-24 18:40:00,85.333,85.333,85.24,85.24,4349400005.0
2006-04-24 18:45:00,85.258,85.344,85.258,85.289,3929900007.0
2006-04-24 18:50:00,85.295,85.328,85.257,85.288,4082200010.0
2006-04-24 18:55:00,85.276,85.309,85.262,85.27,4033400003.0
2006-04-24 19:00:00,85.276,85.289,85.239,85.264,2987800006.0
2006-04-24 19:05:00,85.257,85.285,85.235,85.247,3489499985.0
2006-04-24 19:10:00,85.258,85.27,85.217,85.247,1959900011.0
2006-04-24 19:15:00,85.252,85.292,85.238,85.279,2965899985.0
2006-04-24 19:20:00,85.292,85.296,85.19,85.243,3230800010.0
2006-04-24 19:25:00,85.248,85.273,85.212,85.226,5065999964.0
2006-04-24 19:30:00,85.211,85.248,85.197,85.208,3394299991.0
2006-04-24 19:35:00,85.226,85.266,85.191,85.231,3371699996.0
2006-04-24 19:40:00,85.219,85.241,85.202,85.23,2715900003.0
2006-04-24 19:45:00,85.227,85.236,85.19,85.22,2599499989.0
2006-04-24 19:50:00,85.226,85.237,85.181,85.21,2970499981.0
2006-04-24 19:55:00,85.219,85.271,85.199,85.227,2468999995.0
2006-04-24 20:00:00,85.231,85.251,85.158,85.207,2236300003.0
2006-04-24 20:05:00,85.218,85.251,85.154,85.154,3455800001.0
2006-04-24 20:10:00,85.161,85.172,85.093,85.138,4116699987.0
2006-04-24 20:15:00,85.142,85.142,85.08,85.098,2266399996.0
2006-04-24 20:20:00,85.115,85.158,85.063,85.134,2972800005.0
2006-04-24 20:25:00,85.158,85.174,85.12,85.15,4481799984.0
2006-04-24 20:30:00,85.144,85.173,85.095,85.095,4521799983.0
2006-04-24 20:35:00,85.113,85.125,85.078,85.093,3168200004.0
2006-04-24 20:40:00,85.118,85.131,85.067,85.067,5247299995.0
2006-04-24 20:45:00,85.085,85.098,85.053,85.062,3700299985.0
2006-04-24 20:50:00,85.05,85.09,85.011,85.07,3223699989.0
2006-04-24 20:55:00,85.057,85.126,85.038,85.038,5183999972.0
2006-04-24 21:00:00,85.041,85.119,85.03,85.049,3527700003.0
2006-04-24 21:05:00,85.05,85.124,85.05,85.097,3291499989.0
2006-04-24 21:10:00,85.076,85.1,85.05,85.073,2933500000.0
2006-04-24 21:15:00,85.072,85.11,85.067,85.105,3862900003.0
2006-04-24 21:20:00,85.108,85.127,85.082,85.111,4538100000.0
2006-04-24 21:25:00,85.114,85.145,85.091,85.117,2661799998.0
2006-04-24 21:30:00,85.107,85.136,85.092,85.112,1898199997.0
2006-04-24 21:35:00,85.105,85.149,85.094,85.145,1861399992.0
2006-04-24 21:40:00,85.138,85.175,85.117,85.162,2578099995.0
2006-04-24 21:45:00,85.157,85.177,85.12,85.138,2036199995.0
2006-04-24 21:50:00,85.135,85.175,85.113,85.175,1489900004.0
2006-04-24 21:55:00,85.172,85.186,85.127,85.175,1286600007.0
2006-04-24 22:00:00,85.161,85.185,85.13,85.175,3188599997.0
2006-04-24 22:05:00,85.173,85.175,85.129,85.15,1317999995.0
2006-04-24 22:10:00,85.163,85.185,85.139,85.172,1693500009.0
2006-04-24 22:15:00,85.163,85.199,85.154,85.177,1888299997.0
2006-04-24 22:20:00,85.178,85.202,85.159,85.174,1704599994.0
2006-04-24 22:25:00,85.152,85.19,85.136,85.188,1769400001.0
2006-04-24 22:30:00,85.174,85.239,85.161,85.239,2325099988.0
2006-04-24 22:35:00,85.247,85.257,85.209,85.211,1567000000.0
2006-04-24 22:40:00,85.205,85.251,85.188,85.242,1420699994.0
2006-04-24 22:45:00,85.228,85.27,85.204,85.25,1518499995.0
2006-04-24 22:50:00,85.25,85.284,85.21,85.278,1401800002.0
2006-04-24 22:55:00,85.256,85.277,85.184,85.184,1479899998.0
2006-04-24 23:00:00,85.263,85.295,85.177,85.177,1286199996.0
2006-04-24 23:05:00,85.19,85.268,85.178,85.216,953299998.0
2006-04-24 23:10:00,85.209,85.253,85.18,85.211,1002399999.0
2006-04-24 23:15:00,85.225,85.286,85.189,85.243,1052199995.0
2006-04-24 23:20:00,85.252,85.264,85.211,85.246,1136900000.0
2006-04-24 23:25:00,85.233,85.287,85.212,85.261,1026399998.0
2006-04-24 23:30:00,85.263,85.292,85.233,85.252,939600001.0
2006-04-24 23:35:00,85.255,85.277,85.22,85.252,874599992.0
2006-04-24 23:40:00,85.254,85.291,85.225,85.27,1154899998.0
2006-04-24 23:45:00,85.263,85.313,85.247,85.293,870500001.0
2006-04-24 23:50:00,85.266,85.292,85.226,85.239,635800003.0
2006-04-24 23:55:00,85.268,85.275,85.226,85.233,999699999.0
2006-04-25 00:00:00,85.251,85.264,85.208,85.238,1040399996.0
2006-04-25 00:05:00,85.23,85.247,85.206,85.227,957000004.0
2006-04-25 00:10:00,85.228,85.261,85.198,85.213,978800003.0
2006-04-25 00:15:00,85.195,85.218,85.165,85.178,1067199988.0
2006-04-25 00:20:00,85.172,85.19,85.151,85.151,1011100001.0
2006-04-25 00:25:00,85.173,85.194,85.131,85.154,822300000.0
2006-04-25 00:30:00,85.162,85.171,85.128,85.165,1046800007.0
2006-04-25 00:35:00,85.165,85.18,85.141,85.171,823700000.0
2006-04-25 00:40:00,85.157,85.183,85.126,85.145,1184200001.0
2006-04-25 00:45:00,85.143,85.176,85.132,85.161,602300001.0
2006-04-25 00:50:00,85.175,85.192,85.14,85.165,785499997.0
2006-04-25 00:55:00,85.177,85.2,85.17,85.186,690400001.0
2006-04-25 01:00:00,85.169,85.228,85.162,85.203,963299993.0
2006-04-25 01:05:00,85.216,85.226,85.189,85.218,1148300001.0
2006-04-25 01:10:00,85.199,85.242,85.193,85.219,980599987.0
2006-04-25 01:15:00,85.243,85.282,85.226,85.274,916699991.0
2006-04-25 01:20:00,85.26,85.322,85.259,85.294,763700000.0
2006-04-25 01:25:00,85.32,85.416,85.308,85.386,954700000.0
2006-04-25 01:30:00,85.389,85.425,85.356,85.375,1062499997.0
2006-04-25 01:35:00,85.385,85.388,85.347,85.355,918200001.0
2006-04-25 01:40:00,85.357,85.375,85.343,85.366,1116099995.0
2006-04-25 01:45:00,85.357,85.385,85.293,85.297,934999991.0
2006-04-25 01:50:00,85.309,85.368,85.297,85.306,792099995.0
2006-04-25 01:55:00,85.342,85.342,85.269,85.286,1040599999.0
2006-04-25 02:00:00,85.301,85.301,85.236,85.265,1168800002.0
2006-04-25 02:05:00,85.245,85.26,85.18,85.2,1080600001.0
2006-04-25 02:10:00,85.166,85.188,85.092,85.096,1076899998.0
2006-04-25 02:15:00,85.135,85.16,85.099,85.117,970899996.0
2006-04-25 02:20:00,85.111,85.127,85.053,85.089,1017400001.0
2006-04-25 02:25:00,85.074,85.11,85.048,85.048,1152700004.0
2006-04-25 02:30:00,85.061,85.105,85.037,85.063,832099998.0
2006-04-25 02:35:00,85.073,85.159,85.064,85.143,1134499999.0
2006-04-25 02:40:00,85.16,85.178,85.125,85.125,947499992.0
2006-04-25 02:45:00,85.138,85.138,85.082,85.1,1073799993.0
2006-04-25 02:50:00,85.087,85.107,85.037,85.049,893499996.0
2006-04-25 02:55:00,85.047,85.159,85.04,85.142,855900001.0
2006-04-25 03:00:00,85.138,85.174,85.103,85.16,953099993.0
2006-04-25 03:05:00,85.152,85.184,85.112,85.166,913899996.0
2006-04-25 03:10:00,85.187,85.243,85.163,85.218,795599997.0
2006-04-25 03:15:00,85.241,85.26,85.213,85.26,1090899999.0
2006-04-25 03:20:00,85.261,85.272,85.19,85.272,869099992.0
2006-04-25 03:25:00,85.27,85.316,85.247,85.247,1055499998.0
2006-04-25 03:30:00,85.277,85.277,85.217,85.258,1288099996.0
2006-04-25 03:35:00,85.245,85.283,85.222,85.222,956099995.0
2006-04-25 03:40:00,85.219,85.242,85.182,85.228,1084799993.0
2006-04-25 03:45:00,85.213,85.25,85.165,85.24,987699997.0
2006-04-25 03:50:00,85.202,85.278,85.202,85.235,720500003.0
2006-04-25 03:55:00,85.254,85.3,85.237,85.297,680099996.0
2006-04-25 04:00:00,85.276,85.293,85.168,85.176,1001899994.0
2006-04-25 04:05:00,85.17,85.233,85.147,85.21,1086999998.0
2006-04-25 04:10:00,85.233,85.244,85.207,85.244,908700000.0
2006-04-25 04:15:00,85.24,85.297,85.211,85.285,988999999.0
2006-04-25 04:20:00,85.265,85.331,85.265,85.3,753899999.0
2006-04-25 04:25:00,85.307,85.312,85.266,85.267,1013100002.0
2006-04-25 04:30:00,85.272,85.33,85.27,85.308,1013199999.0
2006-04-25 04:35:00,85.321,85.347,85.296,85.318,818399996.0
2006-04-25 04:40:00,85.307,85.328,85.281,85.311,1045799999.0
2006-04-25 04:45:00,85.291,85.325,85.288,85.313,916799997.0
2006-04-25 04:50:00,85.299,85.35,85.299,85.333,1076399997.0
2006-04-25 04:55:00,85.322,85.36,85.317,85.329,766599999.0
2006-04-25 05:00:00,85.327,85.327,85.279,85.311,884300001.0
2006-04-25 05:05:00,85.322,85.36,85.283,85.36,893600001.0
2006-04-25 05:10:00,85.332,85.38,85.311,85.36,1135199995.0
2006-04-25 05:15:00,85.372,85.391,85.329,85.329,810700001.0
2006-04-25 05:20:00,85.342,85.345,85.298,85.304,1144399991.0
2006-04-25 05:25:00,85.313,85.321,85.266,85.281,792800000.0
2006-04-25 05:30:00,85.302,85.318,85.277,85.318,1018899996.0
2006-04-25 05:35:00,85.298,85.334,85.29,85.313,945400001.0
2006-04-25 05:40:00,85.297,85.33,85.268,85.268,867000007.0
2006-04-25 05:45:00,85.265,85.299,85.243,85.272,829400000.0
2006-04-25 05:50:00,85.285,85.297,85.236,85.237,909299996.0
2006-04-25 05:55:00,85.241,85.26,85.215,85.215,762299999.0
2006-04-25 06:00:00,85.204,85.267,85.195,85.262,1043199999.0
2006-04-25 06:05:00,85.259,85.272,85.237,85.249,750800003.0
2006-04-25 06:10:00,85.256,85.268,85.23,85.252,850799992.0
2006-04-25 06:15:00,85.247,85.268,85.204,85.205,877799996.0
2006-04-25 06:20:00,85.209,85.248,85.209,85.223,1021000007.0
2006-04-25 06:25:00,85.251,85.259,85.202,85.224,784899999.0
2006-04-25 06:30:00,85.229,85.31,85.229,85.288,808299997.0
2006-04-25 06:35:00,85.293,85.353,85.284,85.331,890799996.0
2006-04-25 06:40:00,85.323,85.342,85.298,85.336,1022999995.0
2006-04-25 06:45:00,85.316,85.343,85.292,85.32,943000000.0
2006-04-25 06:50:00,85.319,85.358,85.316,85.358,856899999.0
2006-04-25 06:55:00,85.347,85.407,85.331,85.391,750099994.0
2006-04-25 07:00:00,85.383,85.437,85.383,85.418,940499997.0
2006-04-25 07:05:00,85.401,85.433,85.379,85.433,885900000.0
2006-04-25 07:10:00,85.435,85.452,85.411,85.438,931499994.0
2006-04-25 07:15:00,85.408,85.448,85.391,85.415,1002999993.0
2006-04-25 07:20:00,85.384,85.433,85.365,85.424,776999998.0
2006-04-25 07:25:00,85.415,85.437,85.387,85.414,1131999990.0
2006-04-25 07:30:00,85.4,85.447,85.395,85.428,966499990.0
2006-04-25 07:35:00,85.445,85.465,85.417,85.434,1084999992.0
2006-04-25 07:40:00,85.443,85.507,85.428,85.485,852299997.0
2006-04-25 07:45:00,85.472,85.53,85.437,85.521,871100001.0
2006-04-25 07:50:00,85.526,85.559,85.482,85.537,875300001.0
2006-04-25 07:55:00,85.536,85.542,85.448,85.462,826299993.0
2006-04-25 08:00:00,85.455,85.468,85.419,85.434,854000002.0
2006-04-25 08:05:00,85.449,85.462,85.393,85.415,1073499990.0
2006-04-25 08:10:00,85.388,85.431,85.359,85.419,1049199991.0
2006-04-25 08:15:00,85.403,85.442,85.356,85.419,856099999.0
2006-04-25 08:20:00,85.441,85.467,85.427,85.439,856199998.0
2006-04-25 08:25:00,85.44,85.469,85.395,85.425,1011300006.0
2006-04-25 08:30:00,85.411,85.425,85.377,85.383,1180999998.0
2006-04-25 08:35:00,85.401,85.432,85.374,85.429,759599993.0
2006-04-25 08:40:00,85.413,85.444,85.403,85.411,995799999.0
2006-04-25 08:45:00,85.427,85.428,85.376,85.394,1209499994.0
2006-04-25 08:50:00,85.394,85.406,85.298,85.324,1260399994.0
2006-04-25 08:55:00,85.286,85.305,85.215,85.23,853699995.0
2006-04-25 09:00:00,85.218,85.257,85.185,85.212,901600006.0
2006-04-25 09:05:00,85.231,85.267,85.217,85.234,915799996.0
2006-04-25 09:10:00,85.234,85.26,85.194,85.231,886899998.0
2006-04-25 09:15:00,85.221,85.26,85.213,85.226,977399998.0
2006-04-25 09:20:00,85.255,85.31,85.249,85.273,813699997.0
2006-04-25 09:25:00,85.272,85.288,85.214,85.271,858299990.0
2006-04-25 09:30:00,85.277,85.29,85.243,85.254,833400001.0
2006-04-25 09:35:00,85.251,85.301,85.242,85.299,751500001.0
2006-04-25 09:40:00,85.273,85.306,85.238,85.282,1002999999.0
2006-04-25 09:45:00,85.272,85.305,85.262,85.285,961399999.0
2006-04-25 09:50:00,85.269,85.319,85.263,85.303,856599993.0
2006-04-25 09:55:00,85.293,85.313,85.252,85.296,888900005.0
2006-04-25 10:00:00,85.304,85.321,85.271,85.294,860300004.0
2006-04-25 10:05:00,85.288,85.329,85.244,85.275,1330699992.0
2006-04-25 10:10:00,85.284,85.348,85.265,85.348,885099991.0
2006-04-25 10:15:00,85.347,85.364,85.307,85.364,806299999.0
2006-04-25 10:20:00,85.365,85.379,85.296,85.32,1116799999.0
2006-04-25 10:25:00,85.311,85.326,85.256,85.274,880099999.0
2006-04-25 10:30:00,85.252,85.302,85.233,85.274,902099996.0
2006-04-25 10:35:00,85.306,85.306,85.26,85.284,1207499993.0
2006-04-25 10:40:00,85.266,85.302,85.259,85.294,1217099998.0
2006-04-25 10:45:00,85.282,85.315,85.274,85.292,1020099990.0
2006-04-25 10:50:00,85.296,85.307,85.2,85.243,940899996.0
2006-04-25 10:55:00,85.258,85.298,85.231,85.235,1113099998.0
2006-04-25 11:00:00,85.248,85.267,85.184,85.252,826200002.0
2006-04-25 11:05:00,85.264,85.309,85.229,85.298,776800000.0
2006-04-25 11:10:00,85.295,85.348,85.294,85.311,1054600007.0
2006-04-25 11:15:00,85.322,85.345,85.296,85.313,970599994.0
2006-04-25 11:20:00,85.301,85.363,85.294,85.346,893800000.0
2006-04-25 11:25:00,85.367,85.417,85.334,85.406,928499991.0
2006-04-25 11:30:00,85.418,85.418,85.367,85.413,1070400000.0
2006-04-25 11:35:00,85.42,85.428,85.384,85.404,1206200001.0
2006-04-25 11:40:00,85.398,85.423,85.368,85.385,896599992.0
2006-04-25 11:45:00,85.362,85.382,85.324,85.334,1287499993.0
2006-04-25 11:50:00,85.337,85.353,85.301,85.326,1255699988.0
2006-04-25 11:55:00,85.345,85.366,85.324,85.345,1007999989.0
2006-04-25 12:00:00,85.348,85.377,85.328,85.353,811199992.0
2006-04-25 12:05:00,85.355,85.393,85.303,85.378,810999994.0
2006-04-25 12:10:00,85.378,85.415,85.356,85.365,737300007.0
2006-04-25 12:15:00,85.365,85.404,85.354,85.371,871099997.0
2006-04-25 12:20:00,85.383,85.388,85.34,85.36,817100005.0
2006-04-25 12:25:00,85.345,85.404,85.343,85.404,1038199999.0
2006-04-25 12:30:00,85.403,85.422,85.375,85.403,969899996.0
2006-04-25 12:35:00,85.407,85.408,85.359,85.368,941399992.0
2006-04-25 12:40:00,85.377,85.386,85.346,85.373,784700002.0
2006-04-25 12:45:00,85.378,85.378,85.27,85.337,946299999.0
2006-04-25 12:50:00,85.33,85.33,85.249,85.256,1001100000.0
2006-04-25 12:55:00,85.268,85.318,85.255,85.3,727900002.0
2006-04-25 13:00:00,85.288,85.316,85.251,85.294,985899997.0
2006-04-25 13:05:00,85.287,85.322,85.274,85.286,1125400006.0
2006-04-25 13:10:00,85.309,85.416,85.298,85.376,592800001.0
2006-04-25 13:15:00,85.384,85.431,85.363,85.389,1027299999.0
2006-04-25 13:20:00,85.38,85.413,85.361,85.366,1105899998.0
2006-04-25 13:25:00,85.385,85.399,85.368,85.391,918299996.0
2006-04-25 13:30:00,85.377,85.452,85.36,85.435,931399993.0
2006-04-25 13:35:00,85.454,85.498,85.428,85.477,1114999997.0
2006-04-25 13:40:00,85.473,85.485,85.436,85.469,779699999.0
2006-04-25 13:45:00,85.448,85.465,85.407,85.407,1242699995.0
2006-04-25 13:50:00,85.399,85.455,85.382,85.428,880899993.0
2006-04-25 13:55:00,85.413,85.437,85.376,85.398,1140599997.0
2006-04-25 14:00:00,85.388,85.415,85.366,85.382,727999998.0
2006-04-25 14:05:00,85.371,85.388,85.328,85.339,934099993.0
2006-04-25 14:10:00,85.36,85.388,85.278,85.37,861599996.0
2006-04-25 14:15:00,85.38,85.415,85.365,85.382,1201400001.0
2006-04-25 14:20:00,85.391,85.552,85.379,85.542,984699998.0
2006-04-25 14:25:00,85.518,85.535,85.432,85.475,1101899995.0
2006-04-25 14:30:00,85.461,85.498,85.435,85.467,858799999.0
2006-04-25 14:35:00,85.458,85.499,85.438,85.463,733599992.0
2006-04-25 14:40:00,85.463,85.496,85.423,85.481,873300001.0
2006-04-25 14:45:00,85.457,85.491,85.453,85.477,787699999.0
2006-04-25 14:50:00,85.461,85.481,85.426,85.43,688099998.0
2006-04-25 14:55:00,85.442,85.467,85.418,85.442,839000007.0
2006-04-25 15:00:00,85.431,85.507,85.417,85.476,1006399998.0
2006-04-25 15:05:00,85.498,85.545,85.464,85.481,1047999999.0
2006-04-25 15:10:00,85.511,85.581,85.482,85.543,943800001.0
2006-04-25 15:15:00,85.547,85.577,85.525,85.532,1007500004.0
2006-04-25 15:20:00,85.524,85.569,85.51,85.562,954600000.0
2006-04-25 15:25:00,85.556,85.634,85.547,85.624,852299999.0
2006-04-25 15:30:00,85.637,85.665,85.611,85.649,801600004.0
2006-04-25 15:35:00,85.638,85.652,85.592,85.599,929900004.0
2006-04-25 15:40:00,85.58,85.603,85.547,85.548,896000000.0
2006-04-25 15:45:00,85.585,85.595,85.555,85.593,1131499989.0
2006-04-25 15:50:00,85.593,85.593,85.537,85.576,967900006.0
2006-04-25 15:55:00,85.542,85.568,85.47,85.52,893300000.0
2006-04-25 16:00:00,85.513,85.56,85.478,85.548,1004299991.0
2006-04-25 16:05:00,85.545,85.632,85.501,85.598,925599997.0
2006-04-25 16:10:00,85.598,85.625,85.521,85.551,902899999.0
2006-04-25 16:15:00,85.581,85.599,85.508,85.542,933700000.0
2006-04-25 16:20:00,85.539,85.703,85.539,85.675,1059599987.0
2006-04-25 16:25:00,85.71,85.735,85.609,85.609,1146100005.0
2006-04-25 16:30:00,85.61,85.644,85.58,85.58,1160799993.0
2006-04-25 16:35:00,85.56,85.598,85.558,85.558,994299996.0
2006-04-25 16:40:00,85.562,85.589,85.544,85.566,975899991.0
2006-04-25 16:45:00,85.55,85.622,85.549,85.567,956700002.0
2006-04-25 16:50:00,85.591,85.619,85.576,85.6,934500001.0
2006-04-25 16:55:00,85.591,85.621,85.543,85.562,1076199998.0
2006-04-25 17:00:00,85.574,85.6,85.534,85.568,1059199999.0
2006-04-25 17:05:00,85.56,85.568,85.466,85.486,1081900002.0
2006-04-25 17:10:00,85.502,85.541,85.482,85.488,988600004.0
2006-04-25 17:15:00,85.503,85.586,85.501,85.562,1010499989.0
2006-04-25 17:20:00,85.554,85.623,85.554,85.585,964400007.0
2006-04-25 17:25:00,85.581,85.646,85.544,85.566,944799994.0
2006-04-25 17:30:00,85.573,85.58,85.519,85.551,890899994.0
2006-04-25 17:35:00,85.543,85.574,85.515,85.545,960199997.0
2006-04-25 17:40:00,85.553,85.553,85.473,85.499,967799997.0
2006-04-25 17:45:00,85.474,85.568,85.474,85.515,649000002.0
2006-04-25 17:50:00,85.5,85.546,85.495,85.498,1174399996.0
2006-04-25 17:55:00,85.509,85.592,85.49,85.571,887800001.0
2006-04-25 18:00:00,85.538,85.67,85.538,85.582,6497899992.0
2006-04-25 18:05:00,85.577,85.64,85.527,85.543,9105699998.0
2006-04-25 18:10:00,85.556,85.592,85.542,85.575,7153799963.0
2006-04-25 18:15:00,85.564,85.573,85.534,85.569,7641999975.0
2006-04-25 18:20:00,85.564,85.64,85.538,85.599,7783499977.0
2006-04-25 18:25:00,85.64,85.66,85.548,85.579,7430100000.0
2006-04-25 18:30:00,85.573,85.605,85.554,85.585,7114599975.0
2006-04-25 18:35:00,85.585,85.622,85.549,85.593,5018700000.0
2006-04-25 18:40:00,85.591,85.626,85.575,85.594,4380999989.0
2006-04-25 18:45:00,85.622,85.64,85.591,85.63,3862699984.0
2006-04-25 18:50:00,85.628,85.645,85.592,85.632,4203899987.0
2006-04-25 18:55:00,85.627,85.643,85.597,85.617,3890799995.0
2006-04-25 19:00:00,85.624,85.64,85.592,85.628,3026199987.0
2006-04-25 19:05:00,85.63,85.635,85.573,85.595,3388300005.0
2006-04-25 19:10:00,85.583,85.608,85.567,85.587,1960599997.0
2006-04-25 19:15:00,85.572,85.593,85.543,85.564,2657200004.0
2006-04-25 19:20:00,85.554,85.583,85.498,85.573,3183899995.0
2006-04-25 19:25:00,85.566,85.599,85.558,85.583,4357199976.0
2006-04-25 19:30:00,85.564,85.596,85.539,85.542,3613399976.0
2006-04-25 19:35:00,85.564,85.585,85.538,85.575,3053199993.0
2006-04-25 19:40:00,85.56,85.585,85.54,85.56,2865699991.0
2006-04-25 19:45:00,85.542,85.576,85.517,85.529,2306999997.0
2006-04-25 19:50:00,85.535,85.556,85.51,85.54,2948799998.0
2006-04-25 19:55:00,85.548,85.57,85.528,85.55,2918500006.0
2006-04-25 20:00:00,85.564,85.564,85.486,85.543,2131699990.0
2006-04-25 20:05:00,85.537,85.566,85.499,85.538,3209599981.0
2006-04-25 20:10:00,85.538,85.559,85.521,85.537,3947099997.0
2006-04-25 20:15:00,85.545,85.561,85.503,85.545,2308899994.0
2006-04-25 20:20:00,85.547,85.582,85.535,85.557,3104400000.0
2006-04-25 20:25:00,85.566,85.594,85.541,85.545,3837499992.0
2006-04-25 20:30:00,85.535,85.574,85.53,85.539,5020999989.0
2006-04-25 20:35:00,85.565,85.566,85.504,85.542,3212199991.0
2006-04-25 20:40:00,85.533,85.572,85.477,85.52,4875899975.0
2006-04-25 20:45:00,85.519,85.539,85.473,85.503,3929899982.0
2006-04-25 20:50:00,85.5,85.544,85.471,85.513,3597700001.0
2006-04-25 20:55:00,85.504,85.589,85.503,85.539,5133700001.0
2006-04-25 21:00:00,85.53,85.557,85.475,85.512,3310099988.0
2006-04-25 21:05:00,85.511,85.548,85.484,85.507,3065400005.0
2006-04-25 21:10:00,85.518,85.581,85.494,85.58,2778999993.0
2006-04-25 21:15:00,85.578,85.593,85.522,85.555,4096899987.0
2006-04-25 21:20:00,85.558,85.56,85.477,85.5,4726799985.0
2006-04-25 21:25:00,85.497,85.515,85.47,85.51,2753499989.0
2006-04-25 21:30:00,85.49,85.522,85.481,85.515,1618199997.0
2006-04-25 21:35:00,85.5,85.522,85.472,85.515,1601899995.0
2006-04-25 21:40:00,85.511,85.529,85.489,85.507,2564399985.0
2006-04-25 21:45:00,85.497,85.536,85.478,85.513,1951000006.0
2006-04-25 21:50:00,85.516,85.567,85.512,85.55,1676599988.0
2006-04-25 21:55:00,85.564,85.574,85.533,85.571,1286699990.0
2006-04-25 22:00:00,85.557,85.59,85.535,85.577,3202000003.0
2006-04-25 22:05:00,85.589,85.62,85.577,85.591,1164700003.0
2006-04-25 22:10:00,85.613,85.613,85.57,85.59,1680399998.0
2006-04-25 22:15:00,85.579,85.606,85.562,85.579,1561999986.0
2006-04-25 22:20:00,85.583,85.605,85.553,85.562,1600099997.0
2006-04-25 22:25:00,85.579,85.616,85.566,85.6,1476999994.0
2006-04-25 22:30:00,85.605,85.635,85.586,85.604,2441199998.0
2006-04-25 22:35:00,85.6,85.615,85.573,85.598,1290199996.0
2006-04-25 22:40:00,85.605,85.619,85.575,85.583,1286500004.0
2006-04-25 22:45:00,85.6,85.615,85.56,85.606,1734799987.0
2006-04-25 22:50:00,85.586,85.62,85.55,85.58,1415399996.0
2006-04-25 22:55:00,85.571,85.6,85.515,85.515,1554299996.0
2006-04-25 23:00:00,85.599,85.654,85.578,85.638,1142400000.0
2006-04-25 23:05:00,85.641,85.676,85.619,85.66,982099994.0
2006-04-25 23:10:00,85.659,85.694,85.63,85.642,1159899994.0
2006-04-25 23:15:00,85.635,85.663,85.603,85.627,979699994.0
2006-04-25 23:20:00,85.646,85.652,85.6,85.641,1079199994.0
2006-04-25 23:25:00,85.645,85.647,85.588,85.593,900699997.0
2006-04-25 23:30:00,85.615,85.647,85.577,85.581,944500000.0
2006-04-25 23:35:00,85.605,85.62,85.502,85.558,782200002.0
2006-04-25 23:40:00,85.573,85.579,85.503,85.538,1130599994.0
2006-04-25 23:45:00,85.553,85.59,85.532,85.585,813700001.0
2006-04-25 23:50:00,85.575,85.581,85.533,85.563,873799995.0
2006-04-25 23:55:00,85.578,85.594,85.554,85.554,903300002.0
2006-04-26 00:00:00,85.57,85.616,85.558,85.581,924700001.0
2006-04-26 00:05:00,85.581,85.6,85.548,85.594,908899995.0
2006-04-26 00:10:00,85.578,85.611,85.574,85.577,1032800004.0
2006-04-26 00:15:00,85.612,85.665,85.606,85.62,846799996.0
2006-04-26 00:20:00,85.635,85.645,85.58,85.6,1097299990.0
2006-04-26 00:25:00,85.597,85.6,85.546,85.58,814699992.0
2006-04-26 00:30:00,85.575,85.598,85.538,85.573,877000006.0
2006-04-26 00:35:00,85.592,85.612,85.564,85.583,1196099997.0
2006-04-26 00:40:00,85.598,85.6,85.52,85.556,1011299999.0
2006-04-26 00:45:00,85.572,85.586,85.55,85.583,984400003.0
2006-04-26 00:50:00,85.585,85.589,85.55,85.565,886399991.0
2006-04-26 00:55:00,85.551,85.598,85.549,85.585,829199993.0
2006-04-26 01:00:00,85.569,85.614,85.539,85.605,948500001.0
2006-04-26 01:05:00,85.592,85.62,85.577,85.62,966699996.0
2006-04-26 01:10:00,85.614,85.628,85.594,85.616,889400002.0
2006-04-26 01:15:00,85.612,85.632,85.585,85.632,990800006.0
2006-04-26 01:20:00,85.623,85.644,85.577,85.616,998299996.0
2006-04-26 01:25:00,85.623,85.628,85.593,85.597,903000002.0
2006-04-26 01:30:00,85.606,85.651,85.498,85.531,1090999997.0
2006-04-26 01:35:00,85.529,85.561,85.506,85.557,763499999.0
2006-04-26 01:40:00,85.548,85.564,85.513,85.514,1032699999.0
2006-04-26 01:45:00,85.519,85.539,85.478,85.478,930600001.0
2006-04-26 01:50:00,85.495,85.518,85.474,85.491,1035099997.0
2006-04-26 01:55:00,85.499,85.556,85.499,85.535,979999998.0
2006-04-26 02:00:00,85.563,85.604,85.544,85.544,725400003.0
2006-04-26 02:05:00,85.571,85.579,85.518,85.536,882600001.0
2006-04-26 02:10:00,85.543,85.575,85.524,85.575,902799995.0
2006-04-26 02:15:00,85.568,85.585,85.534,85.552,850299992.0
2006-04-26 02:20:00,85.552,85.58,85.541,85.546,827499994.0
2006-04-26 02:25:00,85.55,85.582,85.533,85.56,941199995.0
2006-04-26 02:30:00,85.569,85.581,85.524,85.546,764900001.0
2006-04-26 02:35:00,85.538,85.556,85.497,85.52,984899999.0
2006-04-26 02:40:00,85.518,85.549,85.486,85.525,935099997.0
2006-04-26 02:45:00,85.524,85.561,85.516,85.539,1029900002.0
2006-04-26 02:50:00,85.551,85.605,85.521,85.605,942699997.0
2006-04-26 02:55:00,85.594,85.617,85.551,85.59,960699995.0
2006-04-26 03:00:00,85.562,85.596,85.54,85.585,760699999.0
2006-04-26 03:05:00,85.565,85.603,85.556,85.587,837699989.0
2006-04-26 03:10:00,85.603,85.632,85.559,85.58,1147900004.0
2006-04-26 03:15:00,85.591,85.628,85.577,85.603,981400006.0
2006-04-26 03:20:00,85.605,85.643,85.579,85.611,1069199991.0
2006-04-26 03:25:00,85.616,85.654,85.574,85.593,804000000.0
2006-04-26 03:30:00,85.628,85.77,85.595,85.625,1095299994.0
2006-04-26 03:35:00,85.601,85.621,85.479,85.492,856500002.0
2006-04-26 03:40:00,85.472,85.492,85.378,85.415,898000000.0
2006-04-26 03:45:00,85.411,85.452,85.38,85.438,1036100003.0
2006-04-26 03:50:00,85.413,85.464,85.352,85.423,740199993.0
2006-04-26 03:55:00,85.403,85.463,85.395,85.463,764899997.0
2006-04-26 04:00:00,85.464,85.478,85.424,85.476,1091100005.0
2006-04-26 04:05:00,85.477,85.537,85.458,85.537,902399993.0
2006-04-26 04:10:00,85.547,85.555,85.49,85.502,979799999.0
2006-04-26 04:15:00,85.492,85.544,85.49,85.513,1172899995.0
2006-04-26 04:20:00,85.509,85.549,85.501,85.522,921300001.0
2006-04-26 04:25:00,85.517,85.573,85.507,85.548,878600001.0
2006-04-26 04:30:00,85.537,85.638,85.531,85.614,1134299989.0
2006-04-26 04:35:00,85.631,85.662,85.573,85.592,834199998.0
2006-04-26 04:40:00,85.585,85.622,85.568,85.608,890399993.0
2006-04-26 04:45:00,85.592,85.621,85.588,85.605,1005499992.0
2006-04-26 04:50:00,85.617,85.667,85.602,85.633,1265999997.0
2006-04-26 04:55:00,85.624,85.669,85.621,85.644,753600005.0
2006-04-26 05:00:00,85.664,85.677,85.641,85.659,1031100000.0
2006-04-26 05:05:00,85.643,85.698,85.63,85.638,978600002.0
2006-04-26 05:10:00,85.618,85.67,85.601,85.648,1016099998.0
2006-04-26 05:15:00,85.664,85.726,85.643,85.697,974599998.0
2006-04-26 05:20:00,85.701,85.739,85.652,85.655,942499999.0
2006-04-26 05:25:00,85.666,85.735,85.65,85.725,961800001.0
2006-04-26 05:30:00,85.735,85.782,85.719,85.737,1064299999.0
2006-04-26 05:35:00,85.707,85.745,85.697,85.727,832900001.0
2006-04-26 05:40:00,85.723,85.781,85.695,85.779,1013399989.0
2006-04-26 05:45:00,85.767,85.851,85.766,85.84,732399999.0
2006-04-26 05:50:00,85.848,86.018,85.831,85.922,1045299991.0
2006-04-26 05:55:00,85.923,85.973,85.909,85.932,819100007.0
2006-04-26 06:00:00,85.915,85.963,85.915,85.946,1006599999.0
2006-04-26 06:05:00,85.91,85.958,85.889,85.918,692400000.0
2006-04-26 06:10:00,85.899,85.946,85.89,85.937,841099989.0
2006-04-26 06:15:00,85.943,85.95,85.896,85.939,1175399996.0
2006-04-26 06:20:00,85.922,85.954,85.885,85.904,908699997.0
2006-04-26 06:25:00,85.911,85.924,85.85,85.874,789199995.0
2006-04-26 06:30:00,85.876,85.922,85.861,85.89,770100001.0
2006-04-26 06:35:00,85.874,85.919,85.865,85.881,970700006.0
2006-04-26 06:40:00,85.885,85.916,85.872,85.874,1016599988.0
2006-04-26 06:45:00,85.858,85.878,85.837,85.865,1023400003.0
2006-04-26 06:50:00,85.861,85.875,85.838,85.871,912099999.0
2006-04-26 06:55:00,85.853,85.9,85.843,85.882,830199997.0
2006-04-26 07:00:00,85.889,85.907,85.851,85.873,853399998.0
2006-04-26 07:05:00,85.856,85.935,85.855,85.92,809199997.0
2006-04-26 07:10:00,85.915,85.932,85.857,85.879,1053499997.0
2006-04-26 07:15:00,85.89,85.915,85.862,85.872,901499996.0
2006-04-26 07:20:00,85.857,85.915,85.851,85.887,950500001.0
2006-04-26 07:25:00,85.872,85.916,85.862,85.889,1050600001.0
2006-04-26 07:30:00,85.871,85.941,85.871,85.933,1031099998.0
2006-04-26 07:35:00,85.91,85.965,85.871,85.887,946799993.0
2006-04-26 07:40:00,85.873,85.903,85.843,85.865,1066299997.0
2006-04-26 07:45:00,85.861,85.89,85.84,85.856,1044499992.0
2006-04-26 07:50:00,85.836,85.905,85.796,85.881,977799999.0
2006-04-26 07:55:00,85.88,85.902,85.825,85.839,920300003.0
2006-04-26 08:00:00,85.837,85.849,85.793,85.803,743799996.0
2006-04-26 08:05:00,85.806,85.824,85.772,85.795,1051099995.0
2006-04-26 08:10:00,85.759,85.793,85.718,85.728,854400000.0
2006-04-26 08:15:00,85.712,85.751,85.711,85.735,865100006.0
2006-04-26 08:20:00,85.727,85.727,85.666,85.693,794900003.0
2006-04-26 08:25:00,85.693,85.738,85.67,85.725,976599992.0
2006-04-26 08:30:00,85.724,85.807,85.708,85.769,875599991.0
2006-04-26 08:35:00,85.78,85.818,85.743,85.809,715400002.0
2006-04-26 08:40:00,85.804,85.807,85.765,85.793,1028999993.0
2006-04-26 08:45:00,85.801,85.845,85.777,85.814,1007800002.0
2006-04-26 08:50:00,85.793,85.81,85.757,85.79,1027200006.0
2006-04-26 08:55:00,85.787,85.82,85.761,85.782,847299993.0
2006-04-26 09:00:00,85.778,85.813,85.747,85.783,1089100000.0
2006-04-26 09:05:00,85.784,85.818,85.767,85.8,848900000.0
2006-04-26 09:10:00,85.78,85.813,85.75,85.75,743799993.0
2006-04-26 09:15:00,85.748,85.793,85.743,85.77,962300000.0
2006-04-26 09:20:00,85.783,85.797,85.717,85.734,678500008.0
2006-04-26 09:25:00,85.766,85.81,85.73,85.779,909199993.0
2006-04-26 09:30:00,85.766,85.792,85.73,85.733,890099988.0
2006-04-26 09:35:00,85.744,85.808,85.734,85.808,776699991.0
2006-04-26 09:40:00,85.777,85.817,85.762,85.814,777900005.0
2006-04-26 09:45:00,85.801,85.845,85.769,85.773,1041699993.0
2006-04-26 09:50:00,85.767,85.792,85.745,85.775,914900003.0
2006-04-26 09:55:00,85.751,85.777,85.728,85.767,1193400000.0
2006-04-26 10:00:00,85.752,85.804,85.752,85.801,873999991.0
2006-04-26 10:05:00,85.779,85.814,85.759,85.762,1012199990.0
2006-04-26 10:10:00,85.782,85.797,85.748,85.785,968499992.0
2006-04-26 10:15:00,85.771,85.787,85.726,85.746,834499999.0
2006-04-26 10:20:00,85.738,85.762,85.711,85.714,1129500005.0
2006-04-26 10:25:00,85.729,85.745,85.695,85.707,859800003.0
2006-04-26 10:30:00,85.729,85.759,85.715,85.75,863300003.0
2006-04-26 10:35:00,85.76,85.769,85.719,85.752,1003200002.0
2006-04-26 10:40:00,85.75,85.757,85.698,85.719,1162399999.0
2006-04-26 10:45:00,85.7,85.729,85.692,85.702,1091100003.0
2006-04-26 10:50:00,85.71,85.71,85.642,85.67,877799996.0
2006-04-26 10:55:00,85.685,85.695,85.661,85.666,931699998.0
2006-04-26 11:00:00,85.679,85.762,85.643,85.747,974699996.0
2006-04-26 11:05:00,85.732,85.766,85.716,85.734,977199998.0
2006-04-26 11:10:00,85.731,85.757,85.688,85.704,949400002.0
2006-04-26 11:15:00,85.706,85.728,85.688,85.689,939100007.0
2006-04-26 11:20:00,85.713,85.729,85.689,85.727,904499987.0
2006-04-26 11:25:00,85.708,85.765,85.696,85.765,910599999.0
2006-04-26 11:30:00,85.752,85.767,85.707,85.726,1045399998.0
2006-04-26 11:35:00,85.735,85.772,85.707,85.76,1211599995.0
2006-04-26 11:40:00,85.749,85.796,85.725,85.78,825900000.0
2006-04-26 11:45:00,85.783,85.8,85.753,85.778,1201999998.0
2006-04-26 11:50:00,85.783,85.818,85.75,85.796,1232299998.0
2006-04-26 11:55:00,85.795,85.818,85.786,85.806,886800003.0
2006-04-26 12:00:00,85.802,85.835,85.785,85.817,866899999.0
2006-04-26 12:05:00,85.814,85.85,85.757,85.836,826800007.0
2006-04-26 12:10:00,85.822,85.917,85.822,85.903,934299997.0
2006-04-26 12:15:00,85.912,85.92,85.871,85.896,751699991.0
2006-04-26 12:20:00,85.902,85.943,85.888,85.9,903200002.0
2006-04-26 12:25:00,85.914,85.918,85.862,85.878,1052399996.0
2006-04-26 12:30:00,85.883,85.884,85.848,85.87,1064100002.0
2006-04-26 12:35:00,85.864,85.877,85.823,85.868,932099996.0
2006-04-26 12:40:00,85.865,85.9,85.847,85.9,886999994.0
2006-04-26 12:45:00,85.905,85.966,85.879,85.941,930699993.0
2006-04-26 12:50:00,85.922,85.941,85.861,85.904,921699993.0
2006-04-26 12:55:00,85.904,85.927,85.886,85.917,761299999.0
2006-04-26 13:00:00,85.895,85.914,85.869,85.899,932799997.0
2006-04-26 13:05:00,85.89,85.908,85.826,85.841,1047500002.0
2006-04-26 13:10:00,85.842,85.863,85.81,85.845,907500002.0
2006-04-26 13:15:00,85.85,85.869,85.803,85.811,1094600003.0
2006-04-26 13:20:00,85.831,85.835,85.802,85.809,903899996.0
2006-04-26 13:25:00,85.803,85.823,85.782,85.796,898800003.0
2006-04-26 13:30:00,85.78,85.81,85.759,85.76,988499995.0
2006-04-26 13:35:00,85.779,85.791,85.741,85.765,1122499997.0
2006-04-26 13:40:00,85.765,85.79,85.747,85.785,1024500003.0
2006-04-26 13:45:00,85.772,85.803,85.758,85.785,958100000.0
2006-04-26 13:50:00,85.76,85.837,85.76,85.826,996999998.0
2006-04-26 13:55:00,85.814,85.871,85.8,85.858,885599999.0
2006-04-26 14:00:00,85.865,85.871,85.803,85.82,942900003.0
2006-04-26 14:05:00,85.808,85.856,85.774,85.836,930799996.0
2006-04-26 14:10:00,85.849,85.944,85.833,85.898,909400000.0
2006-04-26 14:15:00,85.879,85.915,85.827,85.846,1065399995.0
2006-04-26 14:20:00,85.867,85.914,85.86,85.887,840800001.0
2006-04-26 14:25:00,85.878,85.907,85.842,85.875,801799998.0
2006-04-26 14:30:00,85.85,85.955,85.85,85.933,1026400002.0
2006-04-26 14:35:00,85.972,86.016,85.946,85.978,872400000.0
2006-04-26 14:40:00,85.984,86.004,85.926,85.963,1042199995.0
2006-04-26 14:45:00,85.953,85.993,85.912,85.973,776299998.0
2006-04-26 14:50:00,85.981,86.072,85.977,86.072,972999994.0
2006-04-26 14:55:00,86.064,86.212,86.062,86.157,949700000.0
2006-04-26 15:00:00,86.172,86.271,86.098,86.208,1034100002.0
2006-04-26 15:05:00,86.221,86.231,86.069,86.125,1110099994.0
2006-04-26 15:10:00,86.121,86.138,86.055,86.136,957399996.0
2006-04-26 15:15:00,86.12,86.334,86.097,86.334,1010099992.0
2006-04-26 15:20:00,86.324,86.39,86.296,86.345,951699998.0
2006-04-26 15:25:00,86.354,86.36,86.273,86.322,959300003.0
2006-04-26 15:30:00,86.304,86.324,86.257,86.277,859299998.0
2006-04-26 15:35:00,86.287,86.332,86.257,86.284,932099992.0
2006-04-26 15:40:00,86.275,86.288,86.236,86.252,1091100007.0
2006-04-26 15:45:00,86.295,86.383,86.266,86.356,1066699993.0
2006-04-26 15:50:00,86.376,86.414,86.357,86.367,1049100004.0
2006-04-26 15:55:00,86.383,86.421,86.346,86.377,1075199988.0
2006-04-26 16:00:00,86.387,86.446,86.369,86.388,1109999997.0
2006-04-26 16:05:00,86.406,86.408,86.307,86.337,920099999.0
2006-04-26 16:10:00,86.343,86.392,86.313,86.337,847299994.0
2006-04-26 16:15:00,86.347,86.352,86.291,86.315,1048299999.0
2006-04-26 16:20:00,86.346,86.368,86.312,86.327,970299996.0
2006-04-26 16:25:00,86.31,86.328,86.284,86.287,958699998.0
2006-04-26 16:30:00,86.298,86.341,86.28,86.324,998500004.0
2006-04-26 16:35:00,86.329,86.358,86.297,86.314,852199997.0
2006-04-26 16:40:00,86.331,86.394,86.327,86.387,953499999.0
2006-04-26 16:45:00,86.374,86.439,86.374,86.391,1103400005.0
2006-04-26 16:50:00,86.404,86.428,86.378,86.394,917399999.0
2006-04-26 16:55:00,86.39,86.434,86.374,86.416,1073699990.0
2006-04-26 17:00:00,86.431,86.479,86.401,86.421,972499998.0
2006-04-26 17:05:00,86.426,86.444,86.343,86.368,867500001.0
2006-04-26 17:10:00,86.388,86.408,86.36,86.377,1017899994.0
2006-04-26 17:15:00,86.385,86.406,86.344,86.348,1180100002.0
2006-04-26 17:20:00,86.365,86.395,86.323,86.354,1127699993.0
2006-04-26 17:25:00,86.363,86.404,86.357,86.395,863099994.0
2006-04-26 17:30:00,86.38,86.421,86.363,86.39,1036499996.0
2006-04-26 17:35:00,86.375,86.406,86.34,86.37,847699994.0
2006-04-26 17:40:00,86.365,86.396,86.349,86.395,823899996.0
2006-04-26 17:45:00,86.389,86.399,86.355,86.39,924099990.0
2006-04-26 17:50:00,86.396,86.415,86.365,86.39,1047900002.0
2006-04-26 17:55:00,86.399,86.425,86.379,86.401,892199996.0
2006-04-26 18:00:00,86.351,86.5,86.351,86.431,6874799982.0
2006-04-26 18:05:00,86.436,86.464,86.4,86.438,9617599989.0
2006-04-26 18:10:00,86.432,86.444,86.35,86.382,6596399997.0
2006-04-26 18:15:00,86.39,86.474,86.379,86.45,7973800001.0
2006-04-26 18:20:00,86.442,86.53,86.411,86.445,7809999981.0
2006-04-26 18:25:00,86.46,86.51,86.417,86.457,8045100006.0
2006-04-26 18:30:00,86.431,86.456,86.408,86.428,6756899979.0
2006-04-26 18:35:00,86.41,86.476,86.393,86.45,5467699987.0
2006-04-26 18:40:00,86.467,86.493,86.444,86.486,4796600010.0
2006-04-26 18:45:00,86.491,86.497,86.432,86.434,3679400009.0
2006-04-26 18:50:00,86.426,86.438,86.391,86.426,4294899993.0
2006-04-26 18:55:00,86.425,86.465,86.399,86.428,4278399972.0
2006-04-26 19:00:00,86.409,86.461,86.399,86.433,2990399992.0
2006-04-26 19:05:00,86.43,86.461,86.405,86.46,3450099978.0
2006-04-26 19:10:00,86.451,86.504,86.442,86.464,2271899993.0
2006-04-26 19:15:00,86.465,86.497,86.454,86.466,2744699980.0
2006-04-26 19:20:00,86.464,86.49,86.404,86.466,3097600002.0
2006-04-26 19:25:00,86.47,86.508,86.421,86.461,4757199985.0
2006-04-26 19:30:00,86.46,86.486,86.44,86.464,3814100000.0
2006-04-26 19:35:00,86.453,86.472,86.404,86.424,3499800003.0
2006-04-26 19:40:00,86.445,86.535,86.445,86.467,2977699997.0
2006-04-26 19:45:00,86.462,86.478,86.416,86.45,2316400000.0
2006-04-26 19:50:00,86.433,86.455,86.399,86.421,2629299995.0
2006-04-26 19:55:00,86.427,86.478,86.409,86.453,2852099981.0
2006-04-26 20:00:00,86.454,86.454,86.347,86.398,2233800006.0
2006-04-26 20:05:00,86.4,86.422,86.371,86.388,3278899987.0
2006-04-26 20:10:00,86.385,86.42,86.362,86.385,4410299991.0
2006-04-26 20:15:00,86.354,86.392,86.315,86.368,2112299999.0
2006-04-26 20:20:00,86.365,86.394,86.331,86.354,2698799992.0
2006-04-26 20:25:00,86.352,86.386,86.334,86.343,3992399989.0
2006-04-26 20:30:00,86.364,86.387,86.336,86.349,4637899984.0
2006-04-26 20:35:00,86.364,86.409,86.353,86.378,2993299972.0
2006-04-26 20:40:00,86.386,86.41,86.367,86.395,4938999987.0
2006-04-26 20:45:00,86.391,86.407,86.335,86.346,3682700003.0
2006-04-26 20:50:00,86.346,86.385,86.312,86.337,3463099985.0
2006-04-26 20:55:00,86.316,86.338,86.268,86.296,5311299980.0
2006-04-26 21:00:00,86.286,86.332,86.27,86.27,3454799991.0
2006-04-26 21:05:00,86.265,86.315,86.248,86.305,3152899986.0
2006-04-26 21:10:00,86.306,86.346,86.276,86.34,2873000005.0
2006-04-26 21:15:00,86.316,86.349,86.292,86.335,4232299965.0
2006-04-26 21:20:00,86.337,86.34,86.294,86.294,5231899995.0
2006-04-26 21:25:00,86.312,86.337,86.286,86.31,2884999999.0
2006-04-26 21:30:00,86.293,86.313,86.246,86.262,1731699997.0
2006-04-26 21:35:00,86.266,86.312,86.266,86.306,1847299999.0
2006-04-26 21:40:00,86.303,86.336,86.281,86.32,2412499990.0
2006-04-26 21:45:00,86.298,86.355,86.286,86.333,1986399996.0
2006-04-26 21:50:00,86.311,86.34,86.3,86.333,1769299999.0
2006-04-26 21:55:00,86.314,86.35,86.313,86.337,1074399998.0
2006-04-26 22:00:00,86.335,86.356,86.306,86.334,2943299993.0
2006-04-26 22:05:00,86.325,86.347,86.3,86.32,989699999.0
2006-04-26 22:10:00,86.33,86.348,86.297,86.338,1764299994.0
2006-04-26 22:15:00,86.343,86.376,86.311,86.345,1491499997.0
2006-04-26 22:20:00,86.347,86.367,86.315,86.316,1487599991.0
2006-04-26 22:25:00,86.327,86.353,86.303,86.324,1606900006.0
2006-04-26 22:30:00,86.326,86.328,86.248,86.301,2368299975.0
2006-04-26 22:35:00,86.311,86.315,86.275,86.3,1306499989.0
2006-04-26 22:40:00,86.301,86.342,86.274,86.288,1805400001.0
2006-04-26 22:45:00,86.283,86.33,86.267,86.302,1455700000.0
2006-04-26 22:50:00,86.315,86.318,86.26,86.289,1579899989.0
2006-04-26 22:55:00,86.311,86.341,86.225,86.32,1508800008.0
2006-04-26 23:00:00,86.331,86.366,86.239,86.319,1180099999.0
2006-04-26 23:05:00,86.308,86.313,86.215,86.217,690300002.0
2006-04-26 23:10:00,86.295,86.322,86.236,86.27,1103799996.0
2006-04-26 23:15:00,86.252,86.319,86.237,86.314,1035699996.0
2006-04-26 23:20:00,86.291,86.352,86.282,86.338,1067599997.0
2006-04-26 23:25:00,86.312,86.372,86.29,86.317,1053999995.0
2006-04-26 23:30:00,86.332,86.354,86.281,86.32,883200000.0
2006-04-26 23:35:00,86.318,86.394,86.318,86.393,1034300002.0
2006-04-26 23:40:00,86.387,86.388,86.347,86.384,975200002.0
2006-04-26 23:45:00,86.364,86.395,86.342,86.384,808199996.0
2006-04-26 23:50:00,86.375,86.387,86.326,86.35,744799998.0
2006-04-26 23:55:00,86.37,86.37,86.331,86.331,935300002.0
2006-04-27 00:00:00,86.35,86.378,86.325,86.363,1063999996.0
2006-04-27 00:05:00,86.366,86.378,86.316,86.347,856099997.0
2006-04-27 00:10:00,86.342,86.353,86.319,86.327,874399995.0
2006-04-27 00:15:00,86.35,86.379,86.323,86.345,989099997.0
2006-04-27 00:20:00,86.327,86.418,86.327,86.378,1196400003.0
2006-04-27 00:25:00,86.377,86.398,86.358,86.366,882399998.0
2006-04-27 00:30:00,86.349,86.376,86.334,86.346,927099992.0
2006-04-27 00:35:00,86.36,86.361,86.31,86.349,825299993.0
2006-04-27 00:40:00,86.329,86.348,86.284,86.296,939399993.0
2006-04-27 00:45:00,86.302,86.355,86.283,86.316,835000002.0
2006-04-27 00:50:00,86.338,86.382,86.308,86.359,873300005.0
2006-04-27 00:55:00,86.385,86.395,86.325,86.328,1001899999.0
2006-04-27 01:00:00,86.344,86.359,86.314,86.334,962100000.0
2006-04-27 01:05:00,86.335,86.374,86.325,86.35,976700000.0
2006-04-27 01:10:00,86.332,86.365,86.328,86.362,844199997.0
2006-04-27 01:15:00,86.358,86.43,86.341,86.42,957600001.0
2006-04-27 01:20:00,86.398,86.437,86.392,86.401,803199998.0
2006-04-27 01:25:00,86.423,86.438,86.39,86.405,858699994.0
2006-04-27 01:30:00,86.404,86.409,86.338,86.37,1089800005.0
2006-04-27 01:35:00,86.36,86.388,86.347,86.373,829400001.0
2006-04-27 01:40:00,86.371,86.389,86.342,86.359,963699995.0
2006-04-27 01:45:00,86.348,86.425,86.337,86.389,1004800003.0
2006-04-27 01:50:00,86.386,86.428,86.383,86.411,1003799996.0
2006-04-27 01:55:00,86.406,86.423,86.363,86.42,858299996.0
2006-04-27 02:00:00,86.401,86.428,86.343,86.343,1033599995.0
2006-04-27 02:05:00,86.361,86.382,86.322,86.38,936400005.0
2006-04-27 02:10:00,86.376,86.403,86.353,86.403,1079199994.0
2006-04-27 02:15:00,86.411,86.439,86.374,86.393,940699999.0
2006-04-27 02:20:00,86.407,86.435,86.397,86.415,855400002.0
2006-04-27 02:25:00,86.399,86.434,86.387,86.412,1125100002.0
2006-04-27 02:30:00,86.431,86.441,86.401,86.423,747499998.0
2006-04-27 02:35:00,86.425,86.444,86.395,86.424,980299998.0
2006-04-27 02:40:00,86.425,86.448,86.393,86.405,918299998.0
2006-04-27 02:45:00,86.419,86.426,86.37,86.387,1099899995.0
2006-04-27 02:50:00,86.381,86.436,86.36,86.429,1129299996.0
2006-04-27 02:55:00,86.421,86.455,86.402,86.438,964900000.0
2006-04-27 03:00:00,86.417,86.47,86.417,86.445,804800004.0
2006-04-27 03:05:00,86.435,86.459,86.404,86.415,1006399996.0
2006-04-27 03:10:00,86.429,86.449,86.394,86.412,1072299999.0
2006-04-27 03:15:00,86.422,86.45,86.416,86.419,976800000.0
2006-04-27 03:20:00,86.427,86.446,86.409,86.41,763000000.0
2006-04-27 03:25:00,86.437,86.48,86.416,86.456,1052500000.0
2006-04-27 03:30:00,86.482,86.487,86.404,86.43,954900004.0
2006-04-27 03:35:00,86.443,86.449,86.409,86.427,951799995.0
2006-04-27 03:40:00,86.421,86.437,86.374,86.411,1000500002.0
2006-04-27 03:45:00,86.416,86.439,86.401,86.42,984900001.0
2006-04-27 03:50:00,86.383,86.419,86.323,86.358,790999998.0
2006-04-27 03:55:00,86.337,86.403,86.337,86.396,884700000.0
2006-04-27 04:00:00,86.379,86.403,86.354,86.365,944099991.0
2006-04-27 04:05:00,86.378,86.39,86.349,86.367,838399996.0
2006-04-27 04:10:00,86.381,86.393,86.341,86.382,1005199997.0
2006-04-27 04:15:00,86.357,86.408,86.357,86.395,1136099995.0
2006-04-27 04:20:00,86.379,86.425,86.379,86.422,783400004.0
2006-04-27 04:25:00,86.4,86.42,86.382,86.389,701899994.0
2006-04-27 04:30:00,86.415,86.425,86.391,86.408,955699996.0
2006-04-27 04:35:00,86.422,86.457,86.412,86.436,752599998.0
2006-04-27 04:40:00,86.43,86.457,86.418,86.443,949300002.0
2006-04-27 04:45:00,86.422,86.453,86.41,86.438,883999998.0
2006-04-27 04:50:00,86.45,86.463,86.425,86.447,1301599991.0
2006-04-27 04:55:00,86.422,86.455,86.413,86.438,696500003.0
2006-04-27 05:00:00,86.431,86.45,86.419,86.428,933700002.0
2006-04-27 05:05:00,86.427,86.445,86.4,86.434,860700003.0
2006-04-27 05:10:00,86.429,86.429,86.372,86.381,802699998.0
2006-04-27 05:15:00,86.393,86.408,86.368,86.378,856799998.0
2006-04-27 05:20:00,86.398,86.408,86.359,86.385,899100001.0
2006-04-27 05:25:00,86.383,86.401,86.352,86.362,842399995.0
2006-04-27 05:30:00,86.372,86.397,86.358,86.397,938599993.0
2006-04-27 05:35:00,86.377,86.405,86.364,86.376,1047199998.0
2006-04-27 05:40:00,86.385,86.413,86.363,86.412,825299996.0
2006-04-27 05:45:00,86.412,86.418,86.339,86.359,966300004.0
2006-04-27 05:50:00,86.35,86.366,86.281,86.281,928199992.0
2006-04-27 05:55:00,86.298,86.336,86.27,86.31,861400001.0
2006-04-27 06:00:00,86.309,86.33,86.279,86.302,1090300000.0
2006-04-27 06:05:00,86.317,86.317,86.255,86.294,927099994.0
2006-04-27 06:10:00,86.274,86.296,86.257,86.28,934999997.0
2006-04-27 06:15:00,86.292,86.297,86.227,86.247,853499999.0
2006-04-27 06:20:00,86.261,86.268,86.233,86.261,1019100000.0
2006-04-27 06:25:00,86.272,86.286,86.223,86.243,623899996.0
2006-04-27 06:30:00,86.265,86.288,86.244,86.268,767499998.0
2006-04-27 06:35:00,86.282,86.315,86.264,86.303,881499998.0
2006-04-27 06:40:00,86.305,86.311,86.269,86.305,914799999.0
2006-04-27 06:45:00,86.299,86.299,86.248,86.262,749699999.0
2006-04-27 06:50:00,86.254,86.288,86.252,86.288,989899994.0
2006-04-27 06:55:00,86.284,86.296,86.261,86.287,684299999.0
2006-04-27 07:00:00,86.263,86.288,86.241,86.282,1011000000.0
2006-04-27 07:05:00,86.282,86.29,86.236,86.257,826199998.0
2006-04-27 07:10:00,86.257,86.266,86.221,86.257,974399999.0
2006-04-27 07:15:00,86.251,86.275,86.228,86.254,964599993.0
2006-04-27 07:20:00,86.24,86.259,86.197,86.225,853299999.0
2006-04-27 07:25:00,86.221,86.248,86.197,86.208,1082899999.0
2006-04-27 07:30:00,86.206,86.225,86.176,86.193,969700002.0
2006-04-27 07:35:00,86.166,86.188,86.123,86.169,940700000.0
2006-04-27 07:40:00,86.146,86.199,86.146,86.19,941599999.0
2006-04-27 07:45:00,86.183,86.194,86.131,86.165,1165399996.0
2006-04-27 07:50:00,86.179,86.224,86.147,86.222,695300002.0
2006-04-27 07:55:00,86.203,86.235,86.197,86.203,865499999.0
2006-04-27 08:00:00,86.204,86.233,86.196,86.207,1002899996.0
2006-04-27 08:05:00,86.228,86.242,86.164,86.187,1013799995.0
2006-04-27 08:10:00,86.172,86.22,86.165,86.209,997600002.0
2006-04-27 08:15:00,86.186,86.225,86.181,86.183,776000004.0
2006-04-27 08:20:00,86.196,86.213,86.166,86.213,822999998.0
2006-04-27 08:25:00,86.199,86.221,86.137,86.174,979899996.0
2006-04-27 08:30:00,86.164,86.223,86.164,86.194,818599999.0
2006-04-27 08:35:00,86.179,86.224,86.174,86.219,700399994.0
2006-04-27 08:40:00,86.201,86.225,86.168,86.186,1130999998.0
2006-04-27 08:45:00,86.208,86.237,86.194,86.224,843199999.0
2006-04-27 08:50:00,86.242,86.286,86.224,86.253,882499995.0
2006-04-27 08:55:00,86.268,86.288,86.228,86.284,921799995.0
2006-04-27 09:00:00,86.26,86.29,86.237,86.237,1043899997.0
2006-04-27 09:05:00,86.264,86.307,86.259,86.281,978400004.0
2006-04-27 09:10:00,86.288,86.294,86.239,86.246,677699992.0
2006-04-27 09:15:00,86.265,86.3,86.25,86.276,1011999998.0
2006-04-27 09:20:00,86.303,86.303,86.202,86.223,691799997.0
2006-04-27 09:25:00,86.25,86.252,86.204,86.221,1020200002.0
2006-04-27 09:30:00,86.233,86.264,86.208,86.239,854400002.0
2006-04-27 09:35:00,86.24,86.26,86.214,86.24,880300001.0
2006-04-27 09:40:00,86.218,86.256,86.192,86.209,947800006.0
2006-04-27 09:45:00,86.232,86.249,86.196,86.225,1116400000.0
2006-04-27 09:50:00,86.21,86.235,86.192,86.217,916000002.0
2006-04-27 09:55:00,86.22,86.224,86.166,86.187,912699992.0
2006-04-27 10:00:00,86.165,86.221,86.165,86.195,763100006.0
2006-04-27 10:05:00,86.187,86.224,86.171,86.203,963999999.0
2006-04-27 10:10:00,86.206,86.218,86.167,86.19,760399999.0
2006-04-27 10:15:00,86.182,86.188,86.144,86.172,710800000.0
2006-04-27 10:20:00,86.165,86.248,86.154,86.211,996499990.0
2006-04-27 10:25:00,86.235,86.266,86.216,86.266,977999995.0
2006-04-27 10:30:00,86.249,86.272,86.2,86.245,1106499994.0
2006-04-27 10:35:00,86.273,86.316,86.256,86.284,987900002.0
2006-04-27 10:40:00,86.292,86.315,86.278,86.306,1066800000.0
2006-04-27 10:45:00,86.307,86.327,86.274,86.318,984499999.0
2006-04-27 10:50:00,86.308,86.319,86.217,86.223,838099996.0
2006-04-27 10:55:00,86.248,86.252,86.191,86.225,786399995.0
2006-04-27 11:00:00,86.211,86.24,86.167,86.24,1049099999.0
2006-04-27 11:05:00,86.219,86.273,86.216,86.224,1000499997.0
2006-04-27 11:10:00,86.239,86.256,86.186,86.202,913499995.0
2006-04-27 11:15:00,86.185,86.237,86.178,86.206,723299996.0
2006-04-27 11:20:00,86.195,86.24,86.184,86.231,926800000.0
2006-04-27 11:25:00,86.23,86.244,86.185,86.244,945499995.0
2006-04-27 11:30:00,86.255,86.295,86.227,86.235,941699998.0
2006-04-27 11:35:00,86.249,86.281,86.236,86.267,1163599997.0
2006-04-27 11:40:00,86.216,86.266,86.172,86.198,1035099997.0
2006-04-27 11:45:00,86.223,86.223,86.175,86.197,1143600001.0
2006-04-27 11:50:00,86.192,86.22,86.142,86.155,1278499999.0
2006-04-27 11:55:00,86.149,86.205,86.141,86.175,1163899997.0
2006-04-27 12:00:00,86.142,86.166,85.912,85.98,985299992.0
2006-04-27 12:05:00,85.957,85.989,85.904,85.929,1158699998.0
2006-04-27 12:10:00,85.942,85.942,85.799,85.816,1012800006.0
2006-04-27 12:15:00,85.817,85.884,85.749,85.849,759399994.0
2006-04-27 12:20:00,85.84,85.89,85.807,85.863,869800001.0
2006-04-27 12:25:00,85.84,85.87,85.822,85.852,1081000002.0
2006-04-27 12:30:00,85.857,85.857,85.747,85.761,1070199997.0
2006-04-27 12:35:00,85.783,85.927,85.766,85.887,940800001.0
2006-04-27 12:40:00,85.926,85.988,85.89,85.918,914600007.0
2006-04-27 12:45:00,85.931,85.959,85.855,85.868,970899993.0
2006-04-27 12:50:00,85.867,85.883,85.791,85.824,945999999.0
2006-04-27 12:55:00,85.828,85.905,85.815,85.894,667200002.0
2006-04-27 13:00:00,85.874,85.901,85.838,85.887,888099997.0
2006-04-27 13:05:00,85.881,85.89,85.807,85.862,1123699999.0
2006-04-27 13:10:00,85.849,85.94,85.828,85.923,1043600002.0
2006-04-27 13:15:00,85.914,85.931,85.87,85.9,951100002.0
2006-04-27 13:20:00,85.909,85.983,85.888,85.983,1021399996.0
2006-04-27 13:25:00,85.967,86.052,85.966,86.012,994200000.0
2006-04-27 13:30:00,85.992,86.018,85.891,85.891,896000005.0
2006-04-27 13:35:00,85.904,85.921,85.876,85.908,1176999991.0
2006-04-27 13:40:00,85.909,85.969,85.878,85.969,1067600000.0
2006-04-27 13:45:00,85.977,86.026,85.945,86.026,1231299990.0
2006-04-27 13:50:00,86.035,86.138,86.025,86.124,1025300001.0
2006-04-27 13:55:00,86.096,86.125,86.081,86.087,1164699994.0
2006-04-27 14:00:00,86.103,86.272,86.074,86.237,874999997.0
2006-04-27 14:05:00,86.221,86.254,86.194,86.194,965199990.0
2006-04-27 14:10:00,86.211,86.229,86.19,86.222,819200005.0
2006-04-27 14:15:00,86.223,86.227,86.14,86.159,923899998.0
2006-04-27 14:20:00,86.176,86.176,86.114,86.116,940900000.0
2006-04-27 14:25:00,86.111,86.158,86.084,86.123,1041099995.0
2006-04-27 14:30:00,86.087,86.17,86.087,86.131,779899999.0
2006-04-27 14:35:00,86.142,86.142,86.092,86.136,780300001.0
2006-04-27 14:40:00,86.136,86.147,86.069,86.125,1071400003.0
2006-04-27 14:45:00,86.121,86.124,86.081,86.12,906700001.0
2006-04-27 14:50:00,86.118,86.141,86.07,86.083,868899995.0
2006-04-27 14:55:00,86.085,86.175,86.083,86.169,754199997.0
2006-04-27 15:00:00,86.152,86.154,86.107,86.13,910799996.0
2006-04-27 15:05:00,86.156,86.169,86.089,86.094,977900003.0
2006-04-27 15:10:00,86.107,86.165,86.107,86.159,796799998.0
2006-04-27 15:15:00,86.157,86.167,86.122,86.152,1061799990.0
2006-04-27 15:20:00,86.16,86.16,86.096,86.109,697299996.0
2006-04-27 15:25:00,86.097,86.177,86.08,86.175,994199996.0
2006-04-27 15:30:00,86.165,86.169,86.097,86.131,616799999.0
2006-04-27 15:35:00,86.142,86.196,86.134,86.196,944499993.0
2006-04-27 15:40:00,86.202,86.207,86.139,86.147,1032700000.0
2006-04-27 15:45:00,86.153,86.194,86.13,86.153,1198199996.0
2006-04-27 15:50:00,86.155,86.246,86.149,86.23,990299999.0
2006-04-27 15:55:00,86.231,86.317,86.231,86.297,697199992.0
2006-04-27 16:00:00,86.301,86.325,86.278,86.31,741800001.0
2006-04-27 16:05:00,86.315,86.32,86.09,86.157,887300004.0
2006-04-27 16:10:00,86.144,86.199,86.124,86.177,819599995.0
2006-04-27 16:15:00,86.216,86.34,86.214,86.34,1058499992.0
2006-04-27 16:20:00,86.326,86.348,86.283,86.294,1022800002.0
2006-04-27 16:25:00,86.287,86.341,86.243,86.301,1075200000.0
2006-04-27 16:30:00,86.316,86.431,86.29,86.413,987000004.0
2006-04-27 16:35:00,86.417,86.453,86.39,86.39,1055900005.0
2006-04-27 16:40:00,86.405,86.405,86.304,86.338,970400001.0
2006-04-27 16:45:00,86.352,86.38,86.281,86.281,1011099990.0
2006-04-27 16:50:00,86.267,86.3,86.248,86.265,980300000.0
2006-04-27 16:55:00,86.252,86.28,86.223,86.24,1123300005.0
2006-04-27 17:00:00,86.251,86.291,86.229,86.25,922800012.0
2006-04-27 17:05:00,86.246,86.282,86.228,86.252,605100000.0
2006-04-27 17:10:00,86.265,86.29,86.243,86.253,888000001.0
2006-04-27 17:15:00,86.276,86.309,86.251,86.308,881899997.0
2006-04-27 17:20:00,86.318,86.325,86.244,86.279,1037999998.0
2006-04-27 17:25:00,86.264,86.306,86.262,86.3,1072099990.0
2006-04-27 17:30:00,86.29,86.324,86.208,86.249,955600002.0
2006-04-27 17:35:00,86.272,86.345,86.246,86.32,795799997.0
2006-04-27 17:40:00,86.32,86.32,86.248,86.286,862799996.0
2006-04-27 17:45:00,86.264,86.286,86.202,86.227,748599998.0
2006-04-27 17:50:00,86.227,86.399,86.213,86.276,1149200005.0
2006-04-27 17:55:00,86.271,86.305,86.188,86.198,1123500004.0
2006-04-27 18:00:00,86.182,86.25,86.113,86.185,6873899986.0
2006-04-27 18:05:00,86.194,86.235,86.158,86.213,9312399988.0
2006-04-27 18:10:00,86.208,86.294,86.201,86.274,7282799974.0
2006-04-27 18:15:00,86.265,86.368,86.251,86.348,7726299988.0
2006-04-27 18:20:00,86.34,86.4,86.274,86.291,7996199993.0
2006-04-27 18:25:00,86.32,86.38,86.239,86.247,6997699985.0
2006-04-27 18:30:00,86.229,86.315,86.225,86.274,6772200003.0
2006-04-27 18:35:00,86.293,86.325,86.251,86.325,5413499963.0
2006-04-27 18:40:00,86.314,86.362,86.278,86.3,4809499997.0
2006-04-27 18:45:00,86.316,86.361,86.294,86.315,3800499999.0
2006-04-27 18:50:00,86.312,86.312,86.252,86.297,4294399980.0
2006-04-27 18:55:00,86.295,86.304,86.231,86.285,4044299989.0
2006-04-27 19:00:00,86.264,86.282,86.234,86.259,2927599990.0
2006-04-27 19:05:00,86.262,86.298,86.251,86.276,3234699986.0
2006-04-27 19:10:00,86.277,86.298,86.26,86.286,2025000001.0
2006-04-27 19:15:00,86.273,86.326,86.271,86.317,2705299997.0
2006-04-27 19:20:00,86.308,86.326,86.234,86.302,3303099984.0
2006-04-27 19:25:00,86.307,86.327,86.28,86.315,4561300015.0
2006-04-27 19:30:00,86.32,86.331,86.254,86.266,3975199984.0
2006-04-27 19:35:00,86.28,86.28,86.23,86.264,3141199994.0
2006-04-27 19:40:00,86.245,86.279,86.228,86.248,2727099997.0
2006-04-27 19:45:00,86.252,86.275,86.172,86.189,2484300001.0
2006-04-27 19:50:00,86.225,86.273,86.21,86.247,2745300000.0
2006-04-27 19:55:00,86.257,86.291,86.244,86.262,2647599991.0
2006-04-27 20:00:00,86.257,86.297,86.232,86.271,2260099983.0
2006-04-27 20:05:00,86.272,86.278,86.223,86.243,3022799990.0
2006-04-27 20:10:00,86.249,86.296,86.246,86.281,3793799981.0
2006-04-27 20:15:00,86.282,86.286,86.239,86.265,2101600004.0
2006-04-27 20:20:00,86.264,86.276,86.22,86.226,2869899997.0
2006-04-27 20:25:00,86.221,86.241,86.179,86.2,4208699995.0
2006-04-27 20:30:00,86.207,86.238,86.187,86.227,4598500001.0
2006-04-27 20:35:00,86.233,86.245,86.194,86.214,3304699990.0
2006-04-27 20:40:00,86.238,86.252,86.204,86.224,5467299984.0
2006-04-27 20:45:00,86.225,86.263,86.212,86.245,3296599996.0
2006-04-27 20:50:00,86.235,86.265,86.206,86.247,3370000006.0
2006-04-27 20:55:00,86.231,86.284,86.218,86.26,5279799992.0
2006-04-27 21:00:00,86.259,86.296,86.243,86.26,3726799968.0
2006-04-27 21:05:00,86.279,86.314,86.247,86.294,3635799981.0
2006-04-27 21:10:00,86.278,86.305,86.25,86.294,2599299988.0
2006-04-27 21:15:00,86.273,86.328,86.268,86.309,3917700003.0
2006-04-27 21:20:00,86.326,86.336,86.277,86.32,4344599985.0
2006-04-27 21:25:00,86.302,86.363,86.3,86.345,2955500001.0
2006-04-27 21:30:00,86.333,86.376,86.32,86.361,1749599991.0
2006-04-27 21:35:00,86.363,86.366,86.316,86.343,2214299999.0
2006-04-27 21:40:00,86.316,86.362,86.316,86.353,2498199987.0
2006-04-27 21:45:00,86.341,86.342,86.286,86.294,1923099998.0
2006-04-27 21:50:00,86.313,86.326,86.27,86.307,1563499989.0
2006-04-27 21:55:00,86.3,86.302,86.26,86.27,1340400004.0
2006-04-27 22:00:00,86.286,86.301,86.258,86.29,3047599990.0
2006-04-27 22:05:00,86.286,86.307,86.25,86.25,1084300002.0
2006-04-27 22:10:00,86.276,86.323,86.24,86.29,1794599999.0
2006-04-27 22:15:00,86.318,86.332,86.289,86.325,1490899995.0
2006-04-27 22:20:00,86.33,86.362,86.301,86.336,1584499994.0
2006-04-27 22:25:00,86.326,86.356,86.28,86.302,1605099998.0
2006-04-27 22:30:00,86.303,86.32,86.268,86.295,2230699994.0
2006-04-27 22:35:00,86.298,86.375,86.285,86.36,1072400001.0
2006-04-27 22:40:00,86.343,86.382,86.331,86.358,1593399989.0
2006-04-27 22:45:00,86.335,86.37,86.269,86.287,1479999999.0
2006-04-27 22:50:00,86.286,86.311,86.251,86.3,1650200012.0
2006-04-27 22:55:00,86.278,86.307,86.189,86.189,1511900008.0
2006-04-27 23:00:00,86.256,86.282,86.178,86.24,976500000.0
2006-04-27 23:05:00,86.245,86.284,86.195,86.265,943599999.0
2006-04-27 23:10:00,86.247,86.352,86.239,86.309,1002100008.0
2006-04-27 23:15:00,86.314,86.352,86.277,86.307,971300001.0
2006-04-27 23:20:00,86.312,86.369,86.298,86.342,1073299993.0
2006-04-27 23:25:00,86.328,86.381,86.297,86.301,855599998.0
2006-04-27 23:30:00,86.312,86.334,86.268,86.31,1081400003.0
2006-04-27 23:35:00,86.307,86.353,86.225,86.308,1039600000.0
2006-04-27 23:40:00,86.302,86.352,86.274,86.33,1059599999.0
2006-04-27 23:45:00,86.326,86.362,86.314,86.353,1050499991.0
2006-04-27 23:50:00,86.353,86.372,86.295,86.32,737199997.0
2006-04-27 23:55:00,86.34,86.35,86.317,86.32,821599996.0
2006-04-28 00:00:00,86.347,86.355,86.313,86.339,878899999.0
2006-04-28 00:05:00,86.355,86.377,86.335,86.361,963799998.0
2006-04-28 00:10:00,86.371,86.39,86.34,86.34,1256699995.0
2006-04-28 00:15:00,86.347,86.367,86.336,86.348,893599990.0
2006-04-28 00:20:00,86.362,86.37,86.328,86.33,1178399992.0
2006-04-28 00:25:00,86.33,86.36,86.286,86.293,1016899998.0
2006-04-28 00:30:00,86.279,86.326,86.27,86.276,948899997.0
2006-04-28 00:35:00,86.286,86.286,86.211,86.244,969199998.0
2006-04-28 00:40:00,86.249,86.282,86.231,86.246,1036499997.0
2006-04-28 00:45:00,86.248,86.273,86.193,86.224,738700001.0
2006-04-28 00:50:00,86.249,86.261,86.219,86.236,894099998.0
2006-04-28 00:55:00,86.223,86.25,86.195,86.223,904499993.0
2006-04-28 01:00:00,86.209,86.275,86.204,86.251,883399993.0
2006-04-28 01:05:00,86.261,86.296,86.239,86.296,761899993.0
2006-04-28 01:10:00,86.295,86.313,86.266,86.288,1054999989.0
2006-04-28 01:15:00,86.28,86.3,86.243,86.273,919000002.0
2006-04-28 01:20:00,86.262,86.269,86.184,86.204,903499991.0
2006-04-28 01:25:00,86.206,86.265,86.196,86.235,959699994.0
2006-04-28 01:30:00,86.25,86.303,86.24,86.292,1182999992.0
2006-04-28 01:35:00,86.303,86.306,86.256,86.259,844499991.0
2006-04-28 01:40:00,86.282,86.291,86.244,86.271,885699998.0
2006-04-28 01:45:00,86.275,86.287,86.253,86.26,1069399998.0
2006-04-28 01:50:00,86.25,86.283,86.237,86.247,1003700001.0
2006-04-28 01:55:00,86.255,86.274,86.225,86.254,881099995.0
2006-04-28 02:00:00,86.248,86.273,86.221,86.253,995299996.0
2006-04-28 02:05:00,86.247,86.319,86.24,86.302,832699998.0
2006-04-28 02:10:00,86.31,86.335,86.29,86.306,839099997.0
2006-04-28 02:15:00,86.309,86.33,86.229,86.248,1199599995.0
2006-04-28 02:20:00,86.275,86.299,86.221,86.288,1033900003.0
2006-04-28 02:25:00,86.263,86.325,86.263,86.288,1027299994.0
2006-04-28 02:30:00,86.298,86.317,86.265,86.296,884899998.0
2006-04-28 02:35:00,86.29,86.345,86.274,86.302,985599995.0
2006-04-28 02:40:00,86.317,86.368,86.294,86.343,732000000.0
2006-04-28 02:45:00,86.357,86.383,86.327,86.36,1041199999.0
2006-04-28 02:50:00,86.37,86.371,86.297,86.325,954299999.0
2006-04-28 02:55:00,86.318,86.349,86.31,86.333,1102700000.0
2006-04-28 03:00:00,86.335,86.37,86.313,86.335,946099991.0
2006-04-28 03:05:00,86.318,86.33,86.284,86.298,1102100009.0
2006-04-28 03:10:00,86.321,86.33,86.265,86.276,823199996.0
2006-04-28 03:15:00,86.296,86.341,86.28,86.305,897300002.0
2006-04-28 03:20:00,86.316,86.34,86.286,86.311,955399999.0
2006-04-28 03:25:00,86.3,86.328,86.27,86.274,875499999.0
2006-04-28 03:30:00,86.3,86.313,86.255,86.288,836399999.0
2006-04-28 03:35:00,86.281,86.33,86.264,86.324,1019199996.0
2006-04-28 03:40:00,86.327,86.347,86.236,86.264,1086300004.0
2006-04-28 03:45:00,86.271,86.274,86.224,86.253,1009899995.0
2006-04-28 03:50:00,86.251,86.282,86.217,86.251,671699996.0
2006-04-28 03:55:00,86.266,86.295,86.248,86.287,746499997.0
2006-04-28 04:00:00,86.285,86.33,86.272,86.31,969699998.0
2006-04-28 04:05:00,86.311,86.314,86.262,86.275,940099988.0
2006-04-28 04:10:00,86.294,86.308,86.251,86.28,846000005.0
2006-04-28 04:15:00,86.281,86.291,86.254,86.278,941599999.0
2006-04-28 04:20:00,86.275,86.309,86.26,86.309,789600003.0
2006-04-28 04:25:00,86.302,86.338,86.278,86.298,832300002.0
2006-04-28 04:30:00,86.294,86.306,86.259,86.295,920200000.0
2006-04-28 04:35:00,86.304,86.319,86.249,86.308,759700001.0
2006-04-28 04:40:00,86.304,86.348,86.273,86.335,973999990.0
2006-04-28 04:45:00,86.334,86.376,86.312,86.323,917500004.0
2006-04-28 04:50:00,86.309,86.345,86.306,86.316,1209199992.0
2006-04-28 04:55:00,86.319,86.324,86.267,86.278,779700001.0
2006-04-28 05:00:00,86.272,86.295,86.249,86.288,924300001.0
2006-04-28 05:05:00,86.287,86.293,86.23,86.259,988600002.0
2006-04-28 05:10:00,86.264,86.284,86.23,86.269,976499997.0
2006-04-28 05:15:00,86.274,86.31,86.258,86.268,936200003.0
2006-04-28 05:20:00,86.282,86.315,86.267,86.305,992699997.0
2006-04-28 05:25:00,86.284,86.31,86.27,86.305,950599993.0
2006-04-28 05:30:00,86.298,86.31,86.253,86.288,1137899995.0
2006-04-28 05:35:00,86.267,86.307,86.244,86.282,1011500006.0
2006-04-28 05:40:00,86.281,86.33,86.276,86.325,838900003.0
2006-04-28 05:45:00,86.311,86.356,86.307,86.307,782399996.0
2006-04-28 05:50:00,86.336,86.365,86.298,86.353,929299998.0
2006-04-28 05:55:00,86.353,86.361,86.294,86.312,770800000.0
2006-04-28 06:00:00,86.309,86.339,86.287,86.32,1122599998.0
2006-04-28 06:05:00,86.308,86.323,86.272,86.301,673699997.0
2006-04-28 06:10:00,86.299,86.33,86.276,86.286,905500004.0
2006-04-28 06:15:00,86.31,86.324,86.288,86.308,928100000.0
2006-04-28 06:20:00,86.315,86.326,86.277,86.305,1258599996.0
2006-04-28 06:25:00,86.333,86.351,86.291,86.32,947600003.0
2006-04-28 06:30:00,86.316,86.328,86.275,86.288,891799994.0
2006-04-28 06:35:00,86.287,86.31,86.274,86.291,1056499991.0
2006-04-28 06:40:00,86.295,86.308,86.251,86.263,966899995.0
2006-04-28 06:45:00,86.283,86.286,86.236,86.255,852199999.0
2006-04-28 06:50:00,86.233,86.272,86.228,86.234,1097799991.0
2006-04-28 06:55:00,86.224,86.281,86.224,86.252,802500003.0
2006-04-28 07:00:00,86.236,86.275,86.233,86.249,647500004.0
2006-04-28 07:05:00,86.263,86.288,86.233,86.27,987499993.0
2006-04-28 07:10:00,86.286,86.286,86.248,86.28,966900003.0
2006-04-28 07:15:00,86.251,86.294,86.236,86.27,925800001.0
2006-04-28 07:20:00,86.263,86.289,86.225,86.268,805099993.0
2006-04-28 07:25:00,86.285,86.292,86.259,86.268,921500001.0
2006-04-28 07:30:00,86.273,86.294,86.208,86.226,988799997.0
2006-04-28 07:35:00,86.225,86.254,86.208,86.244,1084699997.0
2006-04-28 07:40:00,86.229,86.256,86.211,86.232,864799992.0
2006-04-28 07:45:00,86.223,86.23,86.176,86.195,1216599993.0
2006-04-28 07:50:00,86.194,86.212,86.122,86.212,1041999994.0
2006-04-28 07:55:00,86.199,86.218,86.122,86.123,909399998.0
2006-04-28 08:00:00,86.137,86.159,86.09,86.135,1007799997.0
2006-04-28 08:05:00,86.142,86.149,86.063,86.076,1068799996.0
2006-04-28 08:10:00,86.069,86.106,86.042,86.056,933999996.0
2006-04-28 08:15:00,86.03,86.057,86.01,86.027,951799999.0
2006-04-28 08:20:00,86.026,86.081,86.001,86.065,725499998.0
2006-04-28 08:25:00,86.027,86.104,86.027,86.079,1002199999.0
2006-04-28 08:30:00,86.059,86.118,86.058,86.088,1019599996.0
2006-04-28 08:35:00,86.117,86.147,86.099,86.122,667699999.0
2006-04-28 08:40:00,86.121,86.23,86.096,86.207,1000399998.0
2006-04-28 08:45:00,86.236,86.315,86.224,86.247,766900000.0
2006-04-28 08:50:00,86.251,86.256,86.145,86.149,939299995.0
2006-04-28 08:55:00,86.134,86.17,86.119,86.147,859399997.0
2006-04-28 09:00:00,86.138,86.174,86.13,86.13,1126799996.0
2006-04-28 09:05:00,86.156,86.178,86.129,86.163,902599992.0
2006-04-28 09:10:00,86.155,86.198,86.136,86.184,864999986.0
2006-04-28 09:15:00,86.173,86.234,86.173,86.207,837399997.0
2006-04-28 09:20:00,86.218,86.243,86.182,86.218,783599999.0
2006-04-28 09:25:00,86.247,86.262,86.216,86.246,862299997.0
2006-04-28 09:30:00,86.235,86.293,86.227,86.255,694399997.0
2006-04-28 09:35:00,86.253,86.253,86.175,86.205,811699999.0
2006-04-28 09:40:00,86.189,86.221,86.168,86.192,776999999.0
2006-04-28 09:45:00,86.192,86.248,86.181,86.243,1004700006.0
2006-04-28 09:50:00,86.224,86.275,86.21,86.249,1120300000.0
2006-04-28 09:55:00,86.24,86.254,86.209,86.249,1023299994.0
2006-04-28 10:00:00,86.243,86.264,86.225,86.257,804800005.0
2006-04-28 10:05:00,86.236,86.307,86.231,86.263,1066799993.0
2006-04-28 10:10:00,86.267,86.281,86.237,86.263,659899998.0
2006-04-28 10:15:00,86.244,86.263,86.195,86.197,824699994.0
2006-04-28 10:20:00,86.212,86.224,86.185,86.186,887600009.0
2006-04-28 10:25:00,86.223,86.24,86.194,86.221,875499999.0
2006-04-28 10:30:00,86.222,86.236,86.16,86.16,839899996.0
2006-04-28 10:35:00,86.182,86.232,86.16,86.231,1081500003.0
2006-04-28 10:40:00,86.218,86.237,86.169,86.19,1098800000.0
2006-04-28 10:45:00,86.18,86.241,86.174,86.22,1035500006.0
2006-04-28 10:50:00,86.238,86.238,86.16,86.16,1030000003.0
2006-04-28 10:55:00,86.177,86.21,86.134,86.176,994199999.0
2006-04-28 11:00:00,86.181,86.226,86.151,86.215,1007799997.0
2006-04-28 11:05:00,86.193,86.216,86.163,86.195,939400006.0
2006-04-28 11:10:00,86.195,86.216,86.175,86.181,855299998.0
2006-04-28 11:15:00,86.185,86.23,86.172,86.218,750200004.0
2006-04-28 11:20:00,86.205,86.223,86.168,86.187,796399998.0
2006-04-28 11:25:00,86.195,86.219,86.153,86.177,877399999.0
2006-04-28 11:30:00,86.18,86.18,86.143,86.175,1054799998.0
2006-04-28 11:35:00,86.18,86.287,86.15,86.273,1030100001.0
2006-04-28 11:40:00,86.246,86.295,86.246,86.259,1009199988.0
2006-04-28 11:45:00,86.286,86.3,86.246,86.28,1255099994.0
2006-04-28 11:50:00,86.283,86.358,86.264,86.347,1170899998.0
2006-04-28 11:55:00,86.349,86.37,86.323,86.363,766900000.0
2006-04-28 12:00:00,86.358,86.378,86.272,86.288,897099998.0
2006-04-28 12:05:00,86.292,86.317,86.251,86.299,782599994.0
2006-04-28 12:10:00,86.296,86.323,86.287,86.296,994499997.0
2006-04-28 12:15:00,86.295,86.318,86.271,86.281,863299998.0
2006-04-28 12:20:00,86.295,86.346,86.268,86.312,987400000.0
2006-04-28 12:25:00,86.312,86.339,86.276,86.311,1089200003.0
2006-04-28 12:30:00,86.303,86.314,86.276,86.313,868100001.0
2006-04-28 12:35:00,86.315,86.315,86.264,86.282,859899993.0
2006-04-28 12:40:00,86.281,86.295,86.258,86.29,917300000.0
2006-04-28 12:45:00,86.279,86.296,86.208,86.262,1104400003.0
2006-04-28 12:50:00,86.253,86.258,86.208,86.208,970900001.0
2006-04-28 12:55:00,86.213,86.249,86.201,86.218,864099993.0
2006-04-28 13:00:00,86.196,86.247,86.186,86.219,884599996.0
2006-04-28 13:05:00,86.218,86.282,86.217,86.254,1111000006.0
2006-04-28 13:10:00,86.276,86.277,86.214,86.214,876200001.0
2006-04-28 13:15:00,86.215,86.251,86.208,86.225,911099997.0
2006-04-28 13:20:00,86.221,86.282,86.221,86.263,933099998.0
2006-04-28 13:25:00,86.249,86.325,86.249,86.315,918799992.0
2006-04-28 13:30:00,86.281,86.329,86.281,86.297,1049800000.0
2006-04-28 13:35:00,86.29,86.346,86.286,86.327,949299996.0
2006-04-28 13:40:00,86.326,86.376,86.307,86.341,991000005.0
2006-04-28 13:45:00,86.353,86.358,86.301,86.301,1071199995.0
2006-04-28 13:50:00,86.305,86.319,86.271,86.275,966400002.0
2006-04-28 13:55:00,86.293,86.362,86.282,86.308,1042800003.0
2006-04-28 14:00:00,86.323,86.347,86.302,86.342,743300002.0
2006-04-28 14:05:00,86.312,86.339,86.279,86.328,942299999.0
2006-04-28 14:10:00,86.335,86.345,86.312,86.321,1101800004.0
2006-04-28 14:15:00,86.312,86.392,86.303,86.344,984499999.0
2006-04-28 14:20:00,86.365,86.39,86.347,86.368,968499993.0
2006-04-28 14:25:00,86.344,86.365,86.31,86.335,802599995.0
2006-04-28 14:30:00,86.332,86.343,86.221,86.282,1051499995.0
2006-04-28 14:35:00,86.291,86.345,86.277,86.313,978500003.0
2006-04-28 14:40:00,86.322,86.357,86.261,86.357,879799999.0
2006-04-28 14:45:00,86.348,86.358,86.264,86.287,880900000.0
2006-04-28 14:50:00,86.273,86.304,86.267,86.293,970299996.0
2006-04-28 14:55:00,86.308,86.376,86.302,86.368,853999996.0
2006-04-28 15:00:00,86.37,86.438,86.348,86.399,1033399996.0
2006-04-28 15:05:00,86.413,86.458,86.351,86.356,1072999993.0
2006-04-28 15:10:00,86.368,86.432,86.36,86.422,858699997.0
2006-04-28 15:15:00,86.416,86.44,86.363,86.385,1130900001.0
2006-04-28 15:20:00,86.412,86.412,86.352,86.367,785799998.0
2006-04-28 15:25:00,86.366,86.4,86.316,86.388,987300003.0
2006-04-28 15:30:00,86.395,86.415,86.383,86.396,832800003.0
2006-04-28 15:35:00,86.378,86.419,86.371,86.391,937100001.0
2006-04-28 15:40:00,86.389,86.395,86.301,86.318,950799998.0
2006-04-28 15:45:00,86.332,86.357,86.271,86.281,1048799993.0
2006-04-28 15:50:00,86.291,86.322,86.235,86.275,782299996.0
2006-04-28 15:55:00,86.269,86.362,86.269,86.354,922399996.0
2006-04-28 16:00:00,86.356,86.364,86.219,86.237,863199998.0
2006-04-28 16:05:00,86.243,86.276,86.207,86.251,911800000.0
2006-04-28 16:10:00,86.242,86.265,86.197,86.222,841900001.0
2006-04-28 16:15:00,86.251,86.286,86.225,86.273,884600001.0
2006-04-28 16:20:00,86.273,86.281,86.214,86.228,1216799993.0
2006-04-28 16:25:00,86.243,86.274,86.212,86.239,905799997.0
2006-04-28 16:30:00,86.234,86.351,86.23,86.35,962899992.0
2006-04-28 16:35:00,86.36,86.427,86.351,86.374,725300003.0
2006-04-28 16:40:00,86.395,86.469,86.383,86.454,779900003.0
2006-04-28 16:45:00,86.452,86.495,86.433,86.474,897599998.0
2006-04-28 16:50:00,86.481,86.506,86.435,86.445,920300000.0
2006-04-28 16:55:00,86.441,86.625,86.43,86.599,791300004.0
2006-04-28 17:00:00,86.576,86.591,86.454,86.458,967199995.0
2006-04-28 17:05:00,86.448,86.469,86.298,86.33,842599998.0
2006-04-28 17:10:00,86.351,86.421,86.299,86.32,878000001.0
2006-04-28 17:15:00,86.326,86.444,86.303,86.341,850499997.0
2006-04-28 17:20:00,86.387,86.408,86.307,86.364,987599999.0
2006-04-28 17:25:00,86.366,86.41,86.349,86.367,930500001.0
2006-04-28 17:30:00,86.367,86.4,86.284,86.284,830600000.0
2006-04-28 17:35:00,86.291,86.343,86.256,86.29,842100001.0
2006-04-28 17:40:00,86.322,86.387,86.303,86.355,972100000.0
2006-04-28 17:45:00,86.324,86.362,86.324,86.334,889200001.0
2006-04-28 17:50:00,86.346,86.437,86.346,86.405,1075000001.0
2006-04-28 17:55:00,86.407,86.419,86.327,86.346,973600000.0
2006-04-28 18:00:00,86.29,86.4,86.271,86.271,6822300012.0
2006-04-28 18:05:00,86.248,86.32,86.231,86.246,9178499977.0
2006-04-28 18:10:00,86.241,86.329,86.233,86.262,7181699979.0
2006-04-28 18:15:00,86.238,86.32,86.216,86.28,6349499985.0
2006-04-28 18:20:00,86.278,86.39,86.261,86.324,8252500006.0
2006-04-28 18:25:00,86.38,86.39,86.268,86.282,6734299999.0
2006-04-28 18:30:00,86.282,86.291,86.233,86.24,7272999963.0
2006-04-28 18:35:00,86.255,86.339,86.236,86.322,5388499996.0
2006-04-28 18:40:00,86.345,86.397,86.31,86.351,4814399986.0
2006-04-28 18:45:00,86.355,86.514,86.334,86.489,3606899998.0
2006-04-28 18:50:00,86.493,86.5,86.408,86.476,4263599986.0
2006-04-28 18:55:00,86.467,86.508,86.446,86.468,4136399990.0
2006-04-28 19:00:00,86.47,86.523,86.447,86.494,2535099996.0
2006-04-28 19:05:00,86.49,86.509,86.37,86.395,3452199979.0
2006-04-28 19:10:00,86.39,86.397,86.346,86.355,2050600001.0
2006-04-28 19:15:00,86.365,86.376,86.335,86.354,2692100001.0
2006-04-28 19:20:00,86.37,86.393,86.296,86.373,2968400003.0
2006-04-28 19:25:00,86.379,86.396,86.345,86.383,4637599976.0
2006-04-28 19:30:00,86.398,86.399,86.328,86.336,3647599988.0
2006-04-28 19:35:00,86.363,86.368,86.293,86.316,3149899996.0
2006-04-28 19:40:00,86.338,86.367,86.322,86.35,3195699997.0
2006-04-28 19:45:00,86.33,86.366,86.31,86.324,2414499997.0
2006-04-28 19:50:00,86.355,86.374,86.307,86.325,2714199984.0
2006-04-28 19:55:00,86.318,86.347,86.288,86.315,2598800007.0
2006-04-28 20:00:00,86.318,86.332,86.263,86.312,2277799992.0
2006-04-28 20:05:00,86.326,86.337,86.277,86.322,3115099997.0
2006-04-28 20:10:00,86.311,86.371,86.295,86.352,4328100011.0
2006-04-28 20:15:00,86.345,86.403,86.329,86.364,2062699999.0
2006-04-28 20:20:00,86.359,86.378,86.327,86.345,2933099989.0
2006-04-28 20:25:00,86.324,86.414,86.324,86.4,3979699982.0
2006-04-28 20:30:00,86.394,86.424,86.377,86.39,4712499991.0
2006-04-28 20:35:00,86.398,86.424,86.371,86.389,3129700001.0
2006-04-28 20:40:00,86.413,86.425,86.373,86.395,5347199994.0
2006-04-28 20:45:00,86.408,86.422,86.356,86.375,3794500000.0
2006-04-28 20:50:00,86.377,86.377,86.319,86.361,3532499992.0
2006-04-28 20:55:00,86.354,86.388,86.345,86.375,5047599992.0
2006-04-28 21:00:00,86.366,86.438,86.366,86.415,3430899986.0
2006-04-28 21:05:00,86.382,86.434,86.327,86.357,3257899984.0
2006-04-28 21:10:00,86.342,86.385,86.323,86.349,2394400001.0
2006-04-28 21:15:00,86.362,86.376,86.31,86.336,4248699982.0
2006-04-28 21:20:00,86.341,86.358,86.319,86.32,4713699984.0
2006-04-28 21:25:00,86.331,86.374,86.324,86.363,3105899996.0
2006-04-28 21:30:00,86.346,86.398,86.342,86.375,1800199993.0
2006-04-28 21:35:00,86.352,86.395,86.335,86.392,2094299998.0
2006-04-28 21:40:00,86.365,86.406,86.362,86.398,2459499998.0
2006-04-28 21:45:00,86.38,86.438,86.368,86.415,2049799992.0
2006-04-28 21:50:00,86.433,86.438,86.405,86.431,1860699998.0
2006-04-28 21:55:00,86.423,86.461,86.405,86.461,1434199988.0
2006-04-28 22:00:00,86.451,86.498,86.442,86.49,3287099999.0
2006-04-28 22:05:00,86.475,86.48,86.444,86.462,1118099990.0
2006-04-28 22:10:00,86.449,86.498,86.406,86.465,1891899995.0
2006-04-28 22:15:00,86.456,86.488,86.425,86.484,1510799993.0
2006-04-28 22:20:00,86.468,86.499,86.448,86.468,1620099996.0
2006-04-28 22:25:00,86.465,86.47,86.422,86.425,1614499990.0
2006-04-28 22:30:00,86.411,86.455,86.389,86.416,2236199981.0
2006-04-28 22:35:00,86.423,86.43,86.36,86.38,1211099997.0
2006-04-28 22:40:00,86.362,86.405,86.357,86.367,1463800000.0
2006-04-28 22:45:00,86.372,86.405,86.325,86.34,1652899990.0
2006-04-28 22:50:00,86.359,86.417,86.328,86.389,1501999991.0
2006-04-28 22:55:00,86.387,86.415,86.314,86.314,1617800007.0
2006-04-28 23:00:00,86.47,86.49,86.37,86.39,1634499990.0
2006-04-28 23:05:00,86.42,86.44,86.39,86.42,1307599992.0
2006-04-28 23:10:00,86.43,86.54,86.39,86.49,1634499990.0
2006-04-28 23:15:00,86.49,86.52,86.4,86.45,1634499990.0
2006-04-28 23:20:00,86.42,86.46,86.39,86.39,1634499990.0
2006-04-28 23:25:00,86.45,86.46,86.4,86.45,980699994.0
2006-04-28 23:30:00,86.43,86.47,86.4,86.4,1634499990.0
2006-04-28 23:35:00,86.45,86.45,86.42,86.45,653799996.0
2006-04-28 23:40:00,86.47,86.47,86.42,86.45,653799996.0
2006-04-28 23:45:00,86.39,86.47,86.39,86.47,653799996.0
2006-04-28 23:50:00,86.45,86.45,86.45,86.45,326899998.0
2006-04-28 23:55:00,86.4,86.45,86.34,86.42,980699994.0
2006-04-30 23:00:00,86.305,86.305,86.168,86.195,1052099998.0
2006-04-30 23:05:00,86.196,86.24,86.155,86.156,993499999.0
2006-04-30 23:10:00,86.167,86.193,86.146,86.166,1115299988.0
2006-04-30 23:15:00,86.185,86.194,86.136,86.162,927799995.0
2006-04-30 23:20:00,86.175,86.212,86.132,86.165,1043199997.0
2006-04-30 23:25:00,86.168,86.22,86.151,86.183,1035599999.0
2006-04-30 23:30:00,86.195,86.228,86.154,86.179,1118899991.0
2006-04-30 23:35:00,86.2,86.211,86.082,86.196,969699992.0
2006-04-30 23:40:00,86.173,86.243,86.152,86.187,1197199994.0
2006-04-30 23:45:00,86.198,86.223,86.157,86.185,1144999986.0
2006-04-30 23:50:00,86.166,86.203,86.14,86.166,865300002.0
2006-04-30 23:55:00,86.176,86.213,86.142,86.171,1021699992.0
2006-05-01 00:00:00,86.179,86.24,86.138,86.158,1167199990.0
2006-05-01 00:05:00,86.153,86.237,86.141,86.231,1001099990.0
2006-05-01 00:10:00,86.212,86.258,86.087,86.172,987099998.0
2006-05-01 00:15:00,86.19,86.246,86.158,86.171,943800003.0
2006-05-01 00:20:00,86.184,86.26,86.182,86.205,798599998.0
2006-05-01 00:25:00,86.224,86.256,86.187,86.193,849199995.0
2006-05-01 00:30:00,86.192,86.236,86.173,86.218,688300000.0
2006-05-01 00:35:00,86.237,86.25,86.166,86.191,1275199993.0
2006-05-01 00:40:00,86.189,86.269,86.173,86.178,1221099991.0
2006-05-01 00:45:00,86.208,86.256,86.176,86.218,1084600001.0
2006-05-01 00:50:00,86.21,86.271,86.173,86.227,923799988.0
2006-05-01 00:55:00,86.223,86.234,86.155,86.211,1017299994.0
2006-05-01 01:00:00,86.204,86.336,86.157,86.177,894600002.0
2006-05-01 01:05:00,86.179,86.188,86.133,86.177,1129599996.0
2006-05-01 01:10:00,86.175,86.175,86.111,86.133,1155499996.0
2006-05-01 01:15:00,86.132,86.147,86.096,86.138,1189499992.0
2006-05-01 01:20:00,86.125,86.133,86.078,86.092,809499995.0
2006-05-01 01:25:00,86.117,86.144,86.102,86.11,867800004.0
2006-05-01 01:30:00,86.127,86.152,86.101,86.132,1174099995.0
2006-05-01 01:35:00,86.138,86.16,86.125,86.137,904699993.0
2006-05-01 01:40:00,86.16,86.175,86.126,86.148,945499995.0
2006-05-01 01:45:00,86.164,86.209,86.156,86.174,1058399995.0
2006-05-01 01:50:00,86.182,86.208,86.156,86.188,973600000.0
2006-05-01 01:55:00,86.197,86.204,86.151,86.184,1076200002.0
2006-05-01 02:00:00,86.207,86.25,86.181,86.25,764500003.0
2006-05-01 02:05:00,86.228,86.271,86.213,86.248,904800000.0
2006-05-01 02:10:00,86.251,86.262,86.227,86.237,1104399990.0
2006-05-01 02:15:00,86.247,86.249,86.206,86.231,971899994.0
2006-05-01 02:20:00,86.224,86.238,86.2,86.227,923900005.0
2006-05-01 02:25:00,86.203,86.251,86.202,86.228,829599999.0
2006-05-01 02:30:00,86.249,86.249,86.185,86.228,931199996.0
2006-05-01 02:35:00,86.212,86.23,86.171,86.171,967999999.0
2006-05-01 02:40:00,86.207,86.207,86.136,86.143,891500000.0
2006-05-01 02:45:00,86.147,86.173,86.124,86.14,1166799999.0
2006-05-01 02:50:00,86.131,86.142,86.083,86.115,1088499998.0
2006-05-01 02:55:00,86.14,86.148,86.093,86.122,1041500001.0
2006-05-01 03:00:00,86.116,86.146,86.093,86.111,830999997.0
2006-05-01 03:05:00,86.118,86.118,86.041,86.061,853299995.0
2006-05-01 03:10:00,86.058,86.097,86.036,86.054,1137899997.0
2006-05-01 03:15:00,86.06,86.11,86.021,86.056,885699996.0
2006-05-01 03:20:00,86.068,86.083,86.006,86.024,945500000.0
2006-05-01 03:25:00,86.009,86.042,85.995,85.998,811399996.0
2006-05-01 03:30:00,86.023,86.04,85.992,86.022,1191899996.0
2006-05-01 03:35:00,86.031,86.034,85.987,86.006,1050199996.0
2006-05-01 03:40:00,85.997,86.059,85.966,86.052,1087200003.0
2006-05-01 03:45:00,86.059,86.063,86.021,86.056,878999997.0
2006-05-01 03:50:00,86.059,86.075,86.02,86.063,803300001.0
2006-05-01 03:55:00,86.059,86.082,86.038,86.064,795599997.0
2006-05-01 04:00:00,86.052,86.078,86.029,86.039,989800002.0
2006-05-01 04:05:00,86.053,86.055,85.98,85.992,874599997.0
2006-05-01 04:10:00,86.006,86.021,85.902,85.933,808500001.0
2006-05-01 04:15:00,85.916,85.94,85.822,85.85,909000000.0
2006-05-01 04:20:00,85.868,85.883,85.797,85.845,614700003.0
2006-05-01 04:25:00,85.833,85.911,85.828,85.878,779499992.0
2006-05-01 04:30:00,85.897,85.905,85.851,85.874,1018599998.0
2006-05-01 04:35:00,85.874,85.896,85.83,85.843,817799997.0
2006-05-01 04:40:00,85.853,85.892,85.824,85.89,908499998.0
2006-05-01 04:45:00,85.885,85.897,85.826,85.861,872499995.0
2006-05-01 04:50:00,85.834,85.873,85.833,85.873,1109099997.0
2006-05-01 04:55:00,85.848,85.874,85.824,85.846,906099995.0
2006-05-01 05:00:00,85.853,85.88,85.836,85.857,928300002.0
2006-05-01 05:05:00,85.856,85.897,85.839,85.875,1020900000.0
2006-05-01 05:10:00,85.86,85.915,85.848,85.913,1101800003.0
2006-05-01 05:15:00,85.917,85.927,85.877,85.898,1013800002.0
2006-05-01 05:20:00,85.918,85.925,85.882,85.893,1109899995.0
2006-05-01 05:25:00,85.874,85.91,85.871,85.905,854900000.0
2006-05-01 05:30:00,85.914,85.92,85.869,85.894,806600000.0
2006-05-01 05:35:00,85.905,85.91,85.866,85.871,883300001.0
2006-05-01 05:40:00,85.867,85.929,85.867,85.905,823099999.0
2006-05-01 05:45:00,85.918,85.924,85.887,85.91,877099999.0
2006-05-01 05:50:00,85.918,85.919,85.851,85.861,867799998.0
2006-05-01 05:55:00,85.868,85.914,85.856,85.903,759500002.0
2006-05-01 06:00:00,85.879,85.918,85.867,85.904,1304799983.0
2006-05-01 06:05:00,85.907,85.936,85.89,85.936,902200000.0
2006-05-01 06:10:00,85.944,85.985,85.925,85.958,959100001.0
2006-05-01 06:15:00,85.967,85.994,85.944,85.966,824699994.0
2006-05-01 06:20:00,85.948,85.969,85.918,85.941,1149299993.0
2006-05-01 06:25:00,85.947,85.947,85.89,85.917,788600001.0
2006-05-01 06:30:00,85.91,85.911,85.847,85.87,894199998.0
2006-05-01 06:35:00,85.879,85.92,85.869,85.876,1006799990.0
2006-05-01 06:40:00,85.9,85.906,85.859,85.882,948599998.0
2006-05-01 06:45:00,85.88,85.929,85.876,85.899,987099999.0
2006-05-01 06:50:00,85.907,85.949,85.89,85.937,1009699995.0
2006-05-01 06:55:00,85.93,85.95,85.898,85.933,888500000.0
2006-05-01 07:00:00,85.931,85.931,85.867,85.873,911499995.0
2006-05-01 07:05:00,85.881,85.926,85.877,85.917,865199994.0
2006-05-01 07:10:00,85.907,85.926,85.886,85.91,942199998.0
2006-05-01 07:15:00,85.895,85.922,85.866,85.901,1137499996.0
2006-05-01 07:20:00,85.889,85.909,85.851,85.9,828800003.0
2006-05-01 07:25:00,85.896,85.953,85.896,85.953,1004700000.0
2006-05-01 07:30:00,85.952,85.98,85.934,85.967,982200000.0
2006-05-01 07:35:00,85.965,86.046,85.951,86.027,985299999.0
2006-05-01 07:40:00,86.028,86.11,86.014,86.086,829999989.0
2006-05-01 07:45:00,86.071,86.14,86.071,86.106,1077500006.0
2006-05-01 07:50:00,86.084,86.135,86.041,86.104,845799996.0
2006-05-01 07:55:00,86.097,86.113,86.024,86.044,896700000.0
2006-05-01 08:00:00,86.068,86.075,85.978,85.98,807500000.0
2006-05-01 08:05:00,85.994,85.998,85.901,85.916,1167200008.0
2006-05-01 08:10:00,85.92,85.964,85.896,85.92,979100007.0
2006-05-01 08:15:00,85.912,85.931,85.856,85.858,827299999.0
2006-05-01 08:20:00,85.88,85.943,85.867,85.924,984799995.0
2006-05-01 08:25:00,85.898,85.951,85.889,85.9,883399997.0
2006-05-01 08:30:00,85.904,85.938,85.863,85.883,1028799997.0
2006-05-01 08:35:00,85.865,85.908,85.835,85.849,797299997.0
2006-05-01 08:40:00,85.865,85.867,85.825,85.855,1008699996.0
2006-05-01 08:45:00,85.856,85.877,85.839,85.877,968699999.0
2006-05-01 08:50:00,85.879,85.906,85.839,85.88,811300003.0
2006-05-01 08:55:00,85.865,85.884,85.815,85.862,846999996.0
2006-05-01 09:00:00,85.843,85.897,85.831,85.87,1162499997.0
2006-05-01 09:05:00,85.882,85.895,85.841,85.876,807000002.0
2006-05-01 09:10:00,85.868,85.899,85.855,85.86,757100001.0
2006-05-01 09:15:00,85.869,85.887,85.832,85.838,907600003.0
2006-05-01 09:20:00,85.872,85.878,85.756,85.788,831099998.0
2006-05-01 09:25:00,85.779,85.798,85.757,85.77,982199994.0
2006-05-01 09:30:00,85.791,85.852,85.78,85.833,894599995.0
2006-05-01 09:35:00,85.85,85.877,85.836,85.877,753500000.0
2006-05-01 09:40:00,85.869,85.899,85.852,85.878,965900003.0
2006-05-01 09:45:00,85.891,85.902,85.861,85.893,920199990.0
2006-05-01 09:50:00,85.893,85.904,85.864,85.893,1039699990.0
2006-05-01 09:55:00,85.865,85.906,85.856,85.887,1134599998.0
2006-05-01 10:00:00,85.863,85.906,85.863,85.891,1045000003.0
2006-05-01 10:05:00,85.875,85.893,85.829,85.852,1045599999.0
2006-05-01 10:10:00,85.864,85.878,85.809,85.837,761700004.0
2006-05-01 10:15:00,85.828,85.853,85.804,85.826,697499996.0
2006-05-01 10:20:00,85.837,85.912,85.823,85.9,838899995.0
2006-05-01 10:25:00,85.895,85.895,85.852,85.861,888899998.0
2006-05-01 10:30:00,85.861,85.89,85.845,85.851,753299999.0
2006-05-01 10:35:00,85.878,85.98,85.876,85.972,984499999.0
2006-05-01 10:40:00,85.973,86.012,85.954,85.985,1009699996.0
2006-05-01 10:45:00,85.985,85.998,85.94,85.979,1224599993.0
2006-05-01 10:50:00,85.979,85.991,85.947,85.975,892499992.0
2006-05-01 10:55:00,85.968,85.98,85.924,85.954,1066199997.0
2006-05-01 11:00:00,85.957,85.957,85.889,85.908,1018199999.0
2006-05-01 11:05:00,85.898,85.925,85.891,85.915,776400002.0
2006-05-01 11:10:00,85.9,85.927,85.888,85.912,1076599997.0
2006-05-01 11:15:00,85.897,85.921,85.885,85.892,910400001.0
2006-05-01 11:20:00,85.899,85.937,85.887,85.926,846499998.0
2006-05-01 11:25:00,85.925,85.93,85.893,85.914,811700000.0
2006-05-01 11:30:00,85.912,85.936,85.886,85.92,949699997.0
2006-05-01 11:35:00,85.938,85.953,85.908,85.95,1067900001.0
2006-05-01 11:40:00,85.906,85.969,85.906,85.945,805299996.0
2006-05-01 11:45:00,85.955,85.994,85.943,85.982,919799996.0
2006-05-01 11:50:00,85.975,85.981,85.934,85.951,1110100003.0
2006-05-01 11:55:00,85.951,85.977,85.864,85.888,777400007.0
2006-05-01 12:00:00,85.864,85.89,85.845,85.866,906100002.0
2006-05-01 12:05:00,85.885,85.895,85.828,85.865,872999992.0
2006-05-01 12:10:00,85.86,85.873,85.831,85.863,902999997.0
2006-05-01 12:15:00,85.865,85.894,85.84,85.877,944399996.0
2006-05-01 12:20:00,85.86,85.912,85.851,85.89,893299997.0
2006-05-01 12:25:00,85.893,85.905,85.85,85.884,1196600005.0
2006-05-01 12:30:00,85.902,85.924,85.87,85.877,1128900001.0
2006-05-01 12:35:00,85.9,85.904,85.857,85.894,879299999.0
2006-05-01 12:40:00,85.887,85.898,85.854,85.89,1106599984.0
2006-05-01 12:45:00,85.898,85.898,85.831,85.89,862099994.0
2006-05-01 12:50:00,85.888,85.921,85.873,85.906,738199997.0
2006-05-01 12:55:00,85.908,85.938,85.891,85.923,962699995.0
2006-05-01 13:00:00,85.91,85.979,85.91,85.955,949499998.0
2006-05-01 13:05:00,85.957,85.999,85.915,85.999,1188599995.0
2006-05-01 13:10:00,86.012,86.019,85.966,86.0,956000000.0
2006-05-01 13:15:00,85.988,86.007,85.959,85.959,916599999.0
2006-05-01 13:20:00,85.947,85.967,85.894,85.917,843699999.0
2006-05-01 13:25:00,85.917,85.943,85.889,85.928,1032899993.0
2006-05-01 13:30:00,85.925,85.956,85.918,85.942,986600001.0
2006-05-01 13:35:00,85.948,85.995,85.919,85.969,962900003.0
2006-05-01 13:40:00,85.979,86.018,85.964,85.996,1061999995.0
2006-05-01 13:45:00,85.998,86.043,85.964,86.004,1153800006.0
2006-05-01 13:50:00,85.985,86.017,85.96,85.975,781199997.0
2006-05-01 13:55:00,85.977,85.998,85.959,85.992,1015800007.0
2006-05-01 14:00:00,86.002,86.054,85.987,86.035,851400002.0
2006-05-01 14:05:00,86.013,86.072,86.003,86.064,973000004.0
2006-05-01 14:10:00,86.058,86.072,85.987,85.993,753299995.0
2006-05-01 14:15:00,85.983,86.014,85.955,85.992,1046199994.0
2006-05-01 14:20:00,85.976,86.007,85.951,85.952,1133899996.0
2006-05-01 14:25:00,85.968,86.015,85.938,85.959,1021599996.0
2006-05-01 14:30:00,85.976,86.013,85.946,85.98,1001899999.0
2006-05-01 14:35:00,85.973,86.002,85.906,85.917,799599991.0
2006-05-01 14:40:00,85.909,85.909,85.772,85.792,872799993.0
2006-05-01 14:45:00,85.766,85.784,85.729,85.772,1087199996.0
2006-05-01 14:50:00,85.771,85.807,85.736,85.737,795600001.0
2006-05-01 14:55:00,85.74,85.797,85.709,85.78,803199998.0
2006-05-01 15:00:00,85.793,85.818,85.753,85.755,885099993.0
2006-05-01 15:05:00,85.778,85.857,85.747,85.788,1076900000.0
2006-05-01 15:10:00,85.821,85.861,85.796,85.847,1132099993.0
2006-05-01 15:15:00,85.854,85.899,85.834,85.883,973499998.0
2006-05-01 15:20:00,85.895,85.928,85.851,85.859,882400000.0
2006-05-01 15:25:00,85.88,85.962,85.88,85.935,1067999998.0
2006-05-01 15:30:00,85.91,85.932,85.878,85.91,940199999.0
2006-05-01 15:35:00,85.875,85.908,85.747,85.757,1088400000.0
2006-05-01 15:40:00,85.777,85.826,85.752,85.816,1041999991.0
2006-05-01 15:45:00,85.836,85.876,85.8,85.837,935900000.0
2006-05-01 15:50:00,85.84,85.863,85.804,85.863,917599992.0
2006-05-01 15:55:00,85.856,85.919,85.841,85.862,777699996.0
2006-05-01 16:00:00,85.885,85.895,85.848,85.88,610100002.0
2006-05-01 16:05:00,85.87,85.89,85.862,85.883,994900002.0
2006-05-01 16:10:00,85.87,85.99,85.858,85.965,696699996.0
2006-05-01 16:15:00,85.974,85.993,85.878,85.894,880700002.0
2006-05-01 16:20:00,85.887,85.927,85.837,85.846,1017899993.0
2006-05-01 16:25:00,85.836,85.867,85.776,85.782,905899994.0
2006-05-01 16:30:00,85.791,85.882,85.775,85.857,973800000.0
2006-05-01 16:35:00,85.866,85.891,85.83,85.845,804499998.0
2006-05-01 16:40:00,85.875,85.921,85.828,85.855,1057899996.0
2006-05-01 16:45:00,85.853,85.933,85.807,85.847,1195500001.0
2006-05-01 16:50:00,85.861,85.881,85.804,85.881,869300001.0
2006-05-01 16:55:00,85.889,85.955,85.874,85.926,1005900003.0
2006-05-01 17:00:00,85.927,85.979,85.876,85.948,979799996.0
2006-05-01 17:05:00,85.951,85.995,85.885,85.906,1094699998.0
2006-05-01 17:10:00,85.913,85.983,85.881,85.881,943799999.0
2006-05-01 17:15:00,85.879,85.912,85.847,85.89,953799997.0
2006-05-01 17:20:00,85.884,85.923,85.879,85.894,1002299990.0
2006-05-01 17:25:00,85.892,86.03,85.887,86.03,749799998.0
2006-05-01 17:30:00,86.029,86.029,85.958,85.985,753100005.0
2006-05-01 17:35:00,85.993,86.047,85.993,86.027,946899995.0
2006-05-01 17:40:00,86.028,86.059,85.985,86.043,1058999996.0
2006-05-01 17:45:00,86.048,86.06,85.954,85.968,1010799987.0
2006-05-01 17:50:00,85.966,86.011,85.937,85.952,1120600001.0
2006-05-01 17:55:00,85.947,85.989,85.921,85.952,930699995.0
2006-05-01 18:00:00,85.906,85.959,85.906,85.945,8022599985.0
2006-05-01 18:05:00,85.936,86.02,85.904,85.913,9401000001.0
2006-05-01 18:10:00,85.921,85.97,85.879,85.97,6923399995.0
2006-05-01 18:15:00,85.975,86.03,85.905,85.939,6542299972.0
2006-05-01 18:20:00,85.948,86.05,85.934,85.986,7904899976.0
2006-05-01 18:25:00,85.992,86.04,85.983,86.018,7459799971.0
2006-05-01 18:30:00,85.998,86.065,85.993,86.045,7570599992.0
2006-05-01 18:35:00,86.05,86.088,86.024,86.071,5316599991.0
2006-05-01 18:40:00,86.077,86.084,86.028,86.05,4381699983.0
2006-05-01 18:45:00,86.036,86.058,85.985,86.007,4048400005.0
2006-05-01 18:50:00,86.01,86.07,85.998,86.07,4220599996.0
2006-05-01 18:55:00,86.053,86.143,86.044,86.129,4675199994.0
2006-05-01 19:00:00,86.113,86.151,86.025,86.059,2866100004.0
2006-05-01 19:05:00,86.048,86.065,86.013,86.041,3629099985.0
2006-05-01 19:10:00,86.047,86.084,86.04,86.057,1950499995.0
2006-05-01 19:15:00,86.053,86.117,86.053,86.103,2902799987.0
2006-05-01 19:20:00,86.107,86.119,86.008,86.09,3216399979.0
2006-05-01 19:25:00,86.102,86.144,86.088,86.127,4998899973.0
2006-05-01 19:30:00,86.132,86.181,86.109,86.16,3585199992.0
2006-05-01 19:35:00,86.182,86.218,86.14,86.198,3213599997.0
2006-05-01 19:40:00,86.218,86.218,86.13,86.165,3061700009.0
2006-05-01 19:45:00,86.15,86.267,86.15,86.258,2367499998.0
2006-05-01 19:50:00,86.26,86.292,86.238,86.262,2847599988.0
2006-05-01 19:55:00,86.27,86.293,86.248,86.274,2505799997.0
2006-05-01 20:00:00,86.283,86.295,86.224,86.253,2255299996.0
2006-05-01 20:05:00,86.242,86.264,86.215,86.234,3149799973.0
2006-05-01 20:10:00,86.235,86.241,86.167,86.188,3999699989.0
2006-05-01 20:15:00,86.195,86.212,86.147,86.211,2308199997.0
2006-05-01 20:20:00,86.199,86.219,86.147,86.147,3109299994.0
2006-05-01 20:25:00,86.14,86.217,86.132,86.184,4147999996.0
2006-05-01 20:30:00,86.211,86.238,86.173,86.19,4740999995.0
2006-05-01 20:35:00,86.177,86.223,86.154,86.212,3034399995.0
2006-05-01 20:40:00,86.215,86.243,86.172,86.187,5242099977.0
2006-05-01 20:45:00,86.18,86.197,86.152,86.155,3498499976.0
2006-05-01 20:50:00,86.139,86.203,86.117,86.194,3726000007.0
2006-05-01 20:55:00,86.176,86.218,86.146,86.186,5397199989.0
2006-05-01 21:00:00,86.203,86.237,86.175,86.175,3659799985.0
2006-05-01 21:05:00,86.163,86.22,86.163,86.202,3016499987.0
2006-05-01 21:10:00,86.223,86.272,86.189,86.227,2770000001.0
2006-05-01 21:15:00,86.202,86.277,86.157,86.241,4373699982.0
2006-05-01 21:20:00,86.226,86.328,86.218,86.247,4796799999.0
2006-05-01 21:25:00,86.235,86.262,86.152,86.186,2656899996.0
2006-05-01 21:30:00,86.166,86.194,86.144,86.178,1627800003.0
2006-05-01 21:35:00,86.172,86.202,86.144,86.163,2113699999.0
2006-05-01 21:40:00,86.164,86.261,86.132,86.175,2172200001.0
2006-05-01 21:45:00,86.15,86.188,86.106,86.131,1935799990.0
2006-05-01 21:50:00,86.135,86.154,86.095,86.11,1491399994.0
2006-05-01 21:55:00,86.098,86.123,85.942,85.961,1260699999.0
2006-05-01 22:00:00,85.955,86.013,85.914,85.991,2936599993.0
2006-05-01 22:05:00,85.989,85.992,85.948,85.98,1162899993.0
2006-05-01 22:10:00,85.987,86.067,85.952,86.04,1535099997.0
2006-05-01 22:15:00,86.026,86.09,86.021,86.085,1667100009.0
2006-05-01 22:20:00,86.085,86.095,86.054,86.07,1581599998.0
2006-05-01 22:25:00,86.072,86.09,86.055,86.076,1519500000.0
2006-05-01 22:30:00,86.087,86.095,86.044,86.085,2049699998.0
2006-05-01 22:35:00,86.085,86.09,86.056,86.08,1235300003.0
2006-05-01 22:40:00,86.061,86.095,86.054,86.058,1581899996.0
2006-05-01 22:45:00,86.08,86.09,86.044,86.08,1473699999.0
2006-05-01 22:50:00,86.078,86.095,86.039,86.062,1695100000.0
2006-05-01 22:55:00,86.08,86.09,85.998,86.05,1614800002.0
2006-05-01 23:00:00,86.078,86.197,86.071,86.158,1063699991.0
2006-05-01 23:05:00,86.131,86.175,86.099,86.145,1029900002.0
2006-05-01 23:10:00,86.117,86.174,86.11,86.155,914599999.0
2006-05-01 23:15:00,86.141,86.141,86.034,86.068,877000002.0
2006-05-01 23:20:00,86.038,86.07,85.983,86.036,1092899995.0
2006-05-01 23:25:00,86.027,86.076,86.005,86.038,1027000000.0
2006-05-01 23:30:00,86.041,86.103,85.981,86.017,968599993.0
2006-05-01 23:35:00,86.008,86.064,85.856,85.858,945899997.0
2006-05-01 23:40:00,85.82,85.958,85.82,85.892,952499993.0
2006-05-01 23:45:00,85.882,85.952,85.853,85.865,782699998.0
2006-05-01 23:50:00,85.85,85.931,85.829,85.915,845999998.0
2006-05-01 23:55:00,85.901,85.963,85.873,85.906,1039899998.0
2006-05-02 00:00:00,85.95,85.967,85.896,85.945,1188200001.0
2006-05-02 00:05:00,85.953,86.011,85.919,85.946,955800002.0
2006-05-02 00:10:00,85.936,86.049,85.909,86.039,1152999995.0
2006-05-02 00:15:00,86.033,86.053,85.967,85.975,943499998.0
2006-05-02 00:20:00,86.002,86.051,85.979,86.003,1112399995.0
2006-05-02 00:25:00,86.031,86.049,85.958,85.968,1027099996.0
2006-05-02 00:30:00,85.994,86.039,85.953,85.999,850799995.0
2006-05-02 00:35:00,86.005,86.02,85.904,85.928,1201400002.0
2006-05-02 00:40:00,85.975,86.032,85.927,86.006,1022500002.0
2006-05-02 00:45:00,86.031,86.046,85.985,86.034,816699999.0
2006-05-02 00:50:00,86.031,86.052,85.98,86.018,1020199992.0
2006-05-02 00:55:00,86.01,86.03,85.949,85.956,1019100001.0
2006-05-02 01:00:00,85.953,86.069,85.94,85.956,826600001.0
2006-05-02 01:05:00,85.951,85.979,85.933,85.963,953899994.0
2006-05-02 01:10:00,85.97,86.031,85.959,86.001,1049699994.0
2006-05-02 01:15:00,85.991,86.032,85.966,86.023,1054599995.0
2006-05-02 01:20:00,86.022,86.047,85.997,86.022,838800005.0
2006-05-02 01:25:00,86.005,86.022,85.948,85.966,806700001.0
2006-05-02 01:30:00,85.963,86.01,85.94,85.989,1058100006.0
2006-05-02 01:35:00,86.018,86.048,86.001,86.013,1000299996.0
2006-05-02 01:40:00,86.033,86.07,86.015,86.038,1124599997.0
2006-05-02 01:45:00,86.051,86.078,86.013,86.015,965000000.0
2006-05-02 01:50:00,86.003,86.044,85.991,86.008,1089499995.0
2006-05-02 01:55:00,86.013,86.033,85.977,85.99,1124499994.0
2006-05-02 02:00:00,85.992,86.007,85.956,85.963,957299999.0
2006-05-02 02:05:00,85.984,86.051,85.96,86.031,1059800003.0
2006-05-02 02:10:00,86.02,86.09,86.019,86.067,986199996.0
2006-05-02 02:15:00,86.069,86.122,86.05,86.089,1225499988.0
2006-05-02 02:20:00,86.108,86.162,86.099,86.152,1100699989.0
2006-05-02 02:25:00,86.135,86.166,86.131,86.139,863699998.0
2006-05-02 02:30:00,86.167,86.167,86.1,86.113,789800003.0
2006-05-02 02:35:00,86.1,86.155,86.098,86.103,1133199998.0
2006-05-02 02:40:00,86.136,86.153,86.095,86.095,815499997.0
2006-05-02 02:45:00,86.115,86.126,86.067,86.1,899499999.0
2006-05-02 02:50:00,86.102,86.139,86.092,86.116,1061199996.0
2006-05-02 02:55:00,86.111,86.137,86.044,86.096,1144099998.0
2006-05-02 03:00:00,86.101,86.109,86.01,86.035,717400000.0
2006-05-02 03:05:00,86.032,86.088,86.016,86.068,950199995.0
2006-05-02 03:10:00,86.082,86.097,86.052,86.055,946799993.0
2006-05-02 03:15:00,86.062,86.082,86.017,86.052,760399998.0
2006-05-02 03:20:00,86.06,86.087,86.03,86.055,762199998.0
2006-05-02 03:25:00,86.085,86.097,86.038,86.056,1124199999.0
2006-05-02 03:30:00,86.048,86.073,86.016,86.056,1126499986.0
2006-05-02 03:35:00,86.072,86.078,86.033,86.038,927499999.0
2006-05-02 03:40:00,86.022,86.044,85.975,86.035,847899995.0
2006-05-02 03:45:00,86.042,86.058,85.999,86.009,933499998.0
2006-05-02 03:50:00,86.013,86.059,85.989,86.033,677499998.0
2006-05-02 03:55:00,86.051,86.062,86.006,86.027,894599993.0
2006-05-02 04:00:00,86.002,86.033,85.978,86.033,948499998.0
2006-05-02 04:05:00,86.037,86.053,85.994,86.0,1031399994.0
2006-05-02 04:10:00,85.966,85.994,85.958,85.974,988699999.0
2006-05-02 04:15:00,85.952,85.999,85.936,85.971,1299399992.0
2006-05-02 04:20:00,85.983,86.01,85.965,85.995,904099997.0
2006-05-02 04:25:00,85.984,86.007,85.889,85.903,1027100001.0
2006-05-02 04:30:00,85.902,85.946,85.88,85.893,766700006.0
2006-05-02 04:35:00,85.889,85.928,85.876,85.889,1031899994.0
2006-05-02 04:40:00,85.905,85.916,85.857,85.888,996800004.0
2006-05-02 04:45:00,85.884,85.915,85.872,85.915,902399998.0
2006-05-02 04:50:00,85.9,85.938,85.889,85.904,1413599992.0
2006-05-02 04:55:00,85.894,85.937,85.89,85.923,947399997.0
2006-05-02 05:00:00,85.917,85.939,85.906,85.929,885299999.0
2006-05-02 05:05:00,85.93,85.948,85.898,85.92,1061600013.0
2006-05-02 05:10:00,85.883,85.929,85.872,85.917,797299999.0
2006-05-02 05:15:00,85.928,85.934,85.828,85.828,961799996.0
2006-05-02 05:20:00,85.855,85.881,85.829,85.855,1044100000.0
2006-05-02 05:25:00,85.875,85.89,85.85,85.885,1047999993.0
2006-05-02 05:30:00,85.877,85.892,85.841,85.859,993999995.0
2006-05-02 05:35:00,85.852,85.88,85.833,85.856,982100000.0
2006-05-02 05:40:00,85.859,85.885,85.817,85.853,861499998.0
2006-05-02 05:45:00,85.838,85.871,85.831,85.835,759600000.0
2006-05-02 05:50:00,85.862,85.88,85.831,85.873,838100004.0
2006-05-02 05:55:00,85.878,85.899,85.861,85.882,889900000.0
2006-05-02 06:00:00,85.879,85.926,85.864,85.894,1065200000.0
2006-05-02 06:05:00,85.893,85.911,85.86,85.888,827899999.0
2006-05-02 06:10:00,85.877,85.899,85.864,85.864,851900001.0
2006-05-02 06:15:00,85.875,85.903,85.843,85.843,935899993.0
2006-05-02 06:20:00,85.848,85.908,85.848,85.895,778200001.0
2006-05-02 06:25:00,85.9,85.907,85.847,85.88,803499999.0
2006-05-02 06:30:00,85.878,85.914,85.873,85.878,812800003.0
2006-05-02 06:35:00,85.872,85.918,85.869,85.893,1138499994.0
2006-05-02 06:40:00,85.912,85.985,85.886,85.982,1069099998.0
2006-05-02 06:45:00,85.948,86.012,85.942,86.012,988799993.0
2006-05-02 06:50:00,85.989,86.058,85.989,86.015,933800000.0
2006-05-02 06:55:00,86.017,86.028,85.991,86.003,911600000.0
2006-05-02 07:00:00,86.001,86.02,85.965,86.0,834299996.0
2006-05-02 07:05:00,85.994,86.018,85.96,86.002,905199998.0
2006-05-02 07:10:00,86.0,86.058,85.992,86.058,866799993.0
2006-05-02 07:15:00,86.023,86.056,85.983,85.998,1002099998.0
2006-05-02 07:20:00,86.003,86.003,85.939,85.966,830400002.0
2006-05-02 07:25:00,85.975,86.004,85.95,85.988,1111199998.0
2006-05-02 07:30:00,85.989,86.014,85.975,85.995,962000003.0
2006-05-02 07:35:00,85.978,86.007,85.928,85.933,1028899999.0
2006-05-02 07:40:00,85.927,85.996,85.927,85.952,607599996.0
2006-05-02 07:45:00,85.933,85.997,85.911,85.991,1107700002.0
2006-05-02 07:50:00,85.985,86.022,85.952,85.978,852700008.0
2006-05-02 07:55:00,85.971,85.985,85.934,85.971,1028399997.0
2006-05-02 08:00:00,85.981,85.981,85.93,85.935,806199997.0
2006-05-02 08:05:00,85.928,86.024,85.91,86.009,992899998.0
2006-05-02 08:10:00,86.028,86.035,85.963,85.991,918099993.0
2006-05-02 08:15:00,85.974,86.002,85.952,85.954,942099994.0
2006-05-02 08:20:00,85.95,85.995,85.94,85.983,1004799995.0
2006-05-02 08:25:00,85.964,86.011,85.942,85.969,813400003.0
2006-05-02 08:30:00,85.97,86.015,85.946,85.981,1022099996.0
2006-05-02 08:35:00,86.001,86.011,85.946,85.985,764799997.0
2006-05-02 08:40:00,85.989,86.074,85.977,86.062,1165299995.0
2006-05-02 08:45:00,86.045,86.107,86.018,86.026,847799998.0
2006-05-02 08:50:00,86.035,86.038,85.963,86.026,830900003.0
2006-05-02 08:55:00,86.014,86.065,85.999,86.039,1014599998.0
2006-05-02 09:00:00,86.025,86.124,86.025,86.092,1084499993.0
2006-05-02 09:05:00,86.129,86.163,86.114,86.158,1031399997.0
2006-05-02 09:10:00,86.146,86.146,86.029,86.029,754699992.0
2006-05-02 09:15:00,86.046,86.063,85.992,86.006,914099997.0
2006-05-02 09:20:00,86.023,86.047,85.998,86.047,754300003.0
2006-05-02 09:25:00,86.047,86.192,86.034,86.184,942299999.0
2006-05-02 09:30:00,86.176,86.199,86.141,86.183,889500003.0
2006-05-02 09:35:00,86.181,86.248,86.166,86.192,703700002.0
2006-05-02 09:40:00,86.17,86.215,86.162,86.187,831600000.0
2006-05-02 09:45:00,86.206,86.216,86.127,86.141,983999994.0
2006-05-02 09:50:00,86.137,86.176,86.125,86.147,740299997.0
2006-05-02 09:55:00,86.149,86.156,86.12,86.129,1017699993.0
2006-05-02 10:00:00,86.135,86.176,86.121,86.161,1036900001.0
2006-05-02 10:05:00,86.167,86.177,86.129,86.161,970699995.0
2006-05-02 10:10:00,86.146,86.16,86.065,86.094,1019899997.0
2006-05-02 10:15:00,86.094,86.199,86.085,86.159,826900000.0
2006-05-02 10:20:00,86.173,86.196,86.152,86.167,966899995.0
2006-05-02 10:25:00,86.18,86.193,86.149,86.164,1074699998.0
2006-05-02 10:30:00,86.162,86.213,86.159,86.172,859099995.0
2006-05-02 10:35:00,86.185,86.245,86.17,86.208,944099996.0
2006-05-02 10:40:00,86.219,86.241,86.185,86.206,1315799993.0
2006-05-02 10:45:00,86.196,86.225,86.165,86.178,884500001.0
2006-05-02 10:50:00,86.193,86.236,86.167,86.205,940400010.0
2006-05-02 10:55:00,86.213,86.226,86.19,86.207,1001999994.0
2006-05-02 11:00:00,86.215,86.226,86.154,86.216,1093200001.0
2006-05-02 11:05:00,86.21,86.242,86.171,86.222,912199997.0
2006-05-02 11:10:00,86.227,86.242,86.121,86.152,971400002.0
2006-05-02 11:15:00,86.138,86.165,86.087,86.087,748800001.0
2006-05-02 11:20:00,86.112,86.147,86.1,86.12,919599995.0
2006-05-02 11:25:00,86.14,86.184,86.082,86.17,869899999.0
2006-05-02 11:30:00,86.152,86.258,86.124,86.227,914999998.0
2006-05-02 11:35:00,86.236,86.261,86.2,86.248,855799992.0
2006-05-02 11:40:00,86.216,86.263,86.204,86.245,945200004.0
2006-05-02 11:45:00,86.226,86.273,86.199,86.259,1385900010.0
2006-05-02 11:50:00,86.242,86.298,86.222,86.256,1015299991.0
2006-05-02 11:55:00,86.234,86.295,86.219,86.27,1021000001.0
2006-05-02 12:00:00,86.265,86.3,86.233,86.282,965400006.0
2006-05-02 12:05:00,86.288,86.297,86.224,86.286,852899997.0
2006-05-02 12:10:00,86.283,86.356,86.254,86.356,1071600001.0
2006-05-02 12:15:00,86.37,86.389,86.334,86.35,878100000.0
2006-05-02 12:20:00,86.357,86.378,86.332,86.342,1080000000.0
2006-05-02 12:25:00,86.367,86.421,86.35,86.402,1295499998.0
2006-05-02 12:30:00,86.391,86.396,86.316,86.316,1103099993.0
2006-05-02 12:35:00,86.341,86.371,86.314,86.369,1036300005.0
2006-05-02 12:40:00,86.374,86.408,86.363,86.374,869799998.0
2006-05-02 12:45:00,86.402,86.426,86.365,86.394,1016900002.0
2006-05-02 12:50:00,86.382,86.418,86.326,86.358,994700004.0
2006-05-02 12:55:00,86.374,86.395,86.339,86.379,829299990.0
2006-05-02 13:00:00,86.396,86.445,86.372,86.41,921899999.0
2006-05-02 13:05:00,86.395,86.426,86.331,86.357,1228100003.0
2006-05-02 13:10:00,86.393,86.482,86.383,86.464,882799997.0
2006-05-02 13:15:00,86.465,86.488,86.427,86.436,803200001.0
2006-05-02 13:20:00,86.45,86.467,86.365,86.375,954999997.0
2006-05-02 13:25:00,86.388,86.414,86.344,86.359,731800001.0
2006-05-02 13:30:00,86.358,86.426,86.339,86.399,936699999.0
2006-05-02 13:35:00,86.401,86.441,86.373,86.397,974299997.0
2006-05-02 13:40:00,86.385,86.424,86.372,86.396,1001699997.0
2006-05-02 13:45:00,86.398,86.407,86.356,86.388,1098700002.0
2006-05-02 13:50:00,86.377,86.433,86.362,86.413,918099996.0
2006-05-02 13:55:00,86.404,86.44,86.38,86.405,1071199989.0
2006-05-02 14:00:00,86.413,86.428,86.371,86.375,869899998.0
2006-05-02 14:05:00,86.373,86.404,86.362,86.378,1005399996.0
2006-05-02 14:10:00,86.385,86.401,86.296,86.296,957199995.0
2006-05-02 14:15:00,86.29,86.314,86.185,86.215,1005200003.0
2006-05-02 14:20:00,86.205,86.233,86.182,86.217,603099999.0
2006-05-02 14:25:00,86.212,86.233,86.168,86.207,833599997.0
2006-05-02 14:30:00,86.199,86.244,86.185,86.242,935799995.0
2006-05-02 14:35:00,86.243,86.257,86.199,86.235,964300001.0
2006-05-02 14:40:00,86.222,86.243,86.171,86.233,899299999.0
2006-05-02 14:45:00,86.227,86.253,86.205,86.236,859800001.0
2006-05-02 14:50:00,86.238,86.275,86.208,86.272,973299997.0
2006-05-02 14:55:00,86.27,86.354,86.25,86.332,826900000.0
2006-05-02 15:00:00,86.329,86.365,86.312,86.343,879099994.0
2006-05-02 15:05:00,86.364,86.409,86.304,86.371,1190799987.0
2006-05-02 15:10:00,86.378,86.421,86.369,86.417,1000700002.0
2006-05-02 15:15:00,86.419,86.424,86.363,86.405,980599996.0
2006-05-02 15:20:00,86.408,86.408,86.368,86.397,817399995.0
2006-05-02 15:25:00,86.378,86.395,86.333,86.385,988700001.0
2006-05-02 15:30:00,86.377,86.384,86.302,86.352,862699996.0
2006-05-02 15:35:00,86.343,86.364,86.276,86.325,746300003.0
2006-05-02 15:40:00,86.334,86.367,86.313,86.314,1059399995.0
2006-05-02 15:45:00,86.336,86.361,86.306,86.332,1154699990.0
2006-05-02 15:50:00,86.345,86.354,86.302,86.326,1154800002.0
2006-05-02 15:55:00,86.334,86.382,86.32,86.36,836299995.0
2006-05-02 16:00:00,86.35,86.398,86.309,86.348,873099995.0
2006-05-02 16:05:00,86.34,86.368,86.308,86.351,836399998.0
2006-05-02 16:10:00,86.352,86.424,86.326,86.398,897699997.0
2006-05-02 16:15:00,86.404,86.532,86.404,86.475,852500000.0
2006-05-02 16:20:00,86.493,86.493,86.405,86.435,971300000.0
2006-05-02 16:25:00,86.441,86.468,86.404,86.468,972199998.0
2006-05-02 16:30:00,86.452,86.477,86.404,86.424,888800004.0
2006-05-02 16:35:00,86.424,86.447,86.4,86.42,752399997.0
2006-05-02 16:40:00,86.403,86.432,86.365,86.404,728699999.0
2006-05-02 16:45:00,86.383,86.466,86.351,86.429,1086499994.0
2006-05-02 16:50:00,86.423,86.445,86.325,86.325,931699999.0
2006-05-02 16:55:00,86.322,86.37,86.277,86.281,846699999.0
2006-05-02 17:00:00,86.295,86.341,86.259,86.331,970399998.0
2006-05-02 17:05:00,86.327,86.348,86.3,86.3,798699998.0
2006-05-02 17:10:00,86.318,86.367,86.3,86.35,897399997.0
2006-05-02 17:15:00,86.357,86.393,86.317,86.349,963900002.0
2006-05-02 17:20:00,86.358,86.388,86.339,86.374,1007499997.0
2006-05-02 17:25:00,86.364,86.364,86.265,86.299,1109400000.0
2006-05-02 17:30:00,86.288,86.354,86.282,86.33,994199990.0
2006-05-02 17:35:00,86.355,86.402,86.339,86.395,762499997.0
2006-05-02 17:40:00,86.383,86.401,86.311,86.336,896800002.0
2006-05-02 17:45:00,86.318,86.365,86.298,86.342,926600002.0
2006-05-02 17:50:00,86.345,86.39,86.334,86.371,967099993.0
2006-05-02 17:55:00,86.381,86.423,86.371,86.389,1075299996.0
2006-05-02 18:00:00,86.335,86.44,86.328,86.341,7291599989.0
2006-05-02 18:05:00,86.328,86.352,86.259,86.301,9265399993.0
2006-05-02 18:10:00,86.313,86.327,86.267,86.327,6720399995.0
2006-05-02 18:15:00,86.31,86.41,86.289,86.307,6058399993.0
2006-05-02 18:20:00,86.282,86.37,86.263,86.305,8632999971.0
2006-05-02 18:25:00,86.4,86.4,86.296,86.318,7122599954.0
2006-05-02 18:30:00,86.313,86.325,86.275,86.305,7182699983.0
2006-05-02 18:35:00,86.291,86.312,86.234,86.247,5347899975.0
2006-05-02 18:40:00,86.267,86.329,86.252,86.299,4522599988.0
2006-05-02 18:45:00,86.289,86.312,86.266,86.283,3834999985.0
2006-05-02 18:50:00,86.298,86.333,86.289,86.317,4100299986.0
2006-05-02 18:55:00,86.308,86.356,86.277,86.355,4145200001.0
2006-05-02 19:00:00,86.357,86.397,86.334,86.382,3164099996.0
2006-05-02 19:05:00,86.393,86.406,86.343,86.355,3395099984.0
2006-05-02 19:10:00,86.371,86.428,86.359,86.417,1955100002.0
2006-05-02 19:15:00,86.402,86.429,86.389,86.422,3064099996.0
2006-05-02 19:20:00,86.414,86.434,86.324,86.372,3012599993.0
2006-05-02 19:25:00,86.393,86.395,86.342,86.368,4478100012.0
2006-05-02 19:30:00,86.369,86.39,86.342,86.357,3604700009.0
2006-05-02 19:35:00,86.363,86.394,86.321,86.324,3253699999.0
2006-05-02 19:40:00,86.336,86.349,86.268,86.288,3030499981.0
2006-05-02 19:45:00,86.27,86.335,86.27,86.32,2789100001.0
2006-05-02 19:50:00,86.299,86.319,86.214,86.234,2417599987.0
2006-05-02 19:55:00,86.213,86.294,86.197,86.237,2591699990.0
2006-05-02 20:00:00,86.224,86.254,86.185,86.248,2115199995.0
2006-05-02 20:05:00,86.234,86.25,86.2,86.215,3154700000.0
2006-05-02 20:10:00,86.201,86.241,86.194,86.215,4028999999.0
2006-05-02 20:15:00,86.2,86.233,86.156,86.18,2148899996.0
2006-05-02 20:20:00,86.168,86.211,86.152,86.187,3057599992.0
2006-05-02 20:25:00,86.19,86.215,86.092,86.098,4511599985.0
2006-05-02 20:30:00,86.125,86.198,86.114,86.165,4668299986.0
2006-05-02 20:35:00,86.194,86.208,86.137,86.154,3323599995.0
2006-05-02 20:40:00,86.175,86.183,86.107,86.13,4661299999.0
2006-05-02 20:45:00,86.141,86.158,86.079,86.122,3709299981.0
2006-05-02 20:50:00,86.151,86.172,86.113,86.12,3777999987.0
2006-05-02 20:55:00,86.11,86.203,86.105,86.18,5167399994.0
2006-05-02 21:00:00,86.185,86.223,86.17,86.195,3440599996.0
2006-05-02 21:05:00,86.19,86.21,86.162,86.197,3480699995.0
2006-05-02 21:10:00,86.185,86.218,86.169,86.205,2811199990.0
2006-05-02 21:15:00,86.198,86.208,86.162,86.185,4111399996.0
2006-05-02 21:20:00,86.197,86.202,86.165,86.167,4680399998.0
2006-05-02 21:25:00,86.187,86.197,86.143,86.191,3005299996.0
2006-05-02 21:30:00,86.165,86.228,86.152,86.208,1803099999.0
2006-05-02 21:35:00,86.207,86.228,86.19,86.223,2100899990.0
2006-05-02 21:40:00,86.224,86.285,86.209,86.273,2578499998.0
2006-05-02 21:45:00,86.26,86.272,86.23,86.246,1783600001.0
2006-05-02 21:50:00,86.261,86.266,86.23,86.266,1467000005.0
2006-05-02 21:55:00,86.249,86.296,86.244,86.277,1384499985.0
2006-05-02 22:00:00,86.28,86.332,86.264,86.315,2788299994.0
2006-05-02 22:05:00,86.315,86.323,86.279,86.298,806200004.0
2006-05-02 22:10:00,86.295,86.308,86.238,86.241,1726700001.0
2006-05-02 22:15:00,86.263,86.289,86.231,86.268,1464000009.0
2006-05-02 22:20:00,86.274,86.324,86.254,86.295,1631699998.0
2006-05-02 22:25:00,86.283,86.337,86.274,86.314,1591499994.0
2006-05-02 22:30:00,86.308,86.337,86.289,86.307,2238499983.0
2006-05-02 22:35:00,86.297,86.33,86.289,86.32,1408300003.0
2006-05-02 22:40:00,86.318,86.325,86.279,86.3,1395100001.0
2006-05-02 22:45:00,86.303,86.318,86.262,86.282,1405100005.0
2006-05-02 22:50:00,86.298,86.329,86.266,86.294,1450199991.0
2006-05-02 22:55:00,86.296,86.334,86.242,86.242,1397400002.0
2006-05-02 23:00:00,86.332,86.359,86.256,86.302,1380500008.0
2006-05-02 23:05:00,86.304,86.355,86.283,86.331,935599995.0
2006-05-02 23:10:00,86.328,86.362,86.299,86.312,1099399988.0
2006-05-02 23:15:00,86.322,86.338,86.251,86.294,894099987.0
2006-05-02 23:20:00,86.279,86.328,86.216,86.23,1085799999.0
2006-05-02 23:25:00,86.251,86.279,86.184,86.184,989699999.0
2006-05-02 23:30:00,86.198,86.271,86.171,86.252,1120299995.0
2006-05-02 23:35:00,86.251,86.332,86.18,86.305,1157899997.0
2006-05-02 23:40:00,86.259,86.311,86.217,86.274,1225900001.0
2006-05-02 23:45:00,86.259,86.291,86.224,86.255,941299994.0
2006-05-02 23:50:00,86.231,86.26,86.186,86.225,819500000.0
2006-05-02 23:55:00,86.23,86.23,86.2,86.2,1037299987.0
2006-05-03 00:00:00,86.213,86.23,86.131,86.161,1154899997.0
2006-05-03 00:05:00,86.157,86.183,86.122,86.161,1096199992.0
2006-05-03 00:10:00,86.172,86.217,86.141,86.165,1122399993.0
2006-05-03 00:15:00,86.188,86.208,86.143,86.179,823400000.0
2006-05-03 00:20:00,86.176,86.222,86.159,86.221,1077800001.0
2006-05-03 00:25:00,86.222,86.222,86.128,86.171,914400001.0
2006-05-03 00:30:00,86.156,86.21,86.143,86.171,811399998.0
2006-05-03 00:35:00,86.188,86.194,86.105,86.141,1221799999.0
2006-05-03 00:40:00,86.114,86.153,86.081,86.141,975999996.0
2006-05-03 00:45:00,86.13,86.151,86.075,86.151,896799999.0
2006-05-03 00:50:00,86.146,86.189,86.112,86.171,1110500006.0
2006-05-03 00:55:00,86.191,86.191,86.114,86.18,931699997.0
2006-05-03 01:00:00,86.187,86.213,86.151,86.195,854299998.0
2006-05-03 01:05:00,86.196,86.221,86.175,86.207,906199994.0
2006-05-03 01:10:00,86.216,86.287,86.216,86.23,963300000.0
2006-05-03 01:15:00,86.238,86.246,86.162,86.222,765100000.0
2006-05-03 01:20:00,86.177,86.235,86.128,86.232,900199994.0
2006-05-03 01:25:00,86.231,86.25,86.145,86.224,1253299997.0
2006-05-03 01:30:00,86.339,86.653,86.339,86.617,1203500002.0
2006-05-03 01:35:00,86.708,86.753,86.646,86.649,687799997.0
2006-05-03 01:40:00,86.67,86.695,86.576,86.592,1199099995.0
2006-05-03 01:45:00,86.599,86.66,86.587,86.606,987100000.0
2006-05-03 01:50:00,86.603,86.701,86.584,86.622,1075500003.0
2006-05-03 01:55:00,86.65,86.678,86.618,86.669,950799998.0
2006-05-03 02:00:00,86.695,86.753,86.68,86.709,1129699992.0
2006-05-03 02:05:00,86.742,86.748,86.66,86.682,718700001.0
2006-05-03 02:10:00,86.663,86.713,86.649,86.673,937099993.0
2006-05-03 02:15:00,86.67,86.686,86.634,86.657,1171899994.0
2006-05-03 02:20:00,86.665,86.675,86.614,86.623,894300001.0
2006-05-03 02:25:00,86.633,86.684,86.611,86.665,1163699994.0
2006-05-03 02:30:00,86.699,86.749,86.678,86.736,965999995.0
2006-05-03 02:35:00,86.705,86.8,86.694,86.748,933899995.0
2006-05-03 02:40:00,86.772,86.803,86.745,86.759,874799995.0
2006-05-03 02:45:00,86.757,86.782,86.716,86.731,989300005.0
2006-05-03 02:50:00,86.73,86.775,86.726,86.754,903999995.0
2006-05-03 02:55:00,86.742,86.794,86.737,86.79,843100001.0
2006-05-03 03:00:00,86.778,86.805,86.734,86.79,807999993.0
2006-05-03 03:05:00,86.804,86.823,86.781,86.798,1092300005.0
2006-05-03 03:10:00,86.802,86.816,86.757,86.798,1085700004.0
2006-05-03 03:15:00,86.81,86.816,86.732,86.752,946000000.0
2006-05-03 03:20:00,86.758,86.784,86.728,86.753,992399998.0
2006-05-03 03:25:00,86.774,86.785,86.705,86.74,878499997.0
2006-05-03 03:30:00,86.744,86.744,86.653,86.699,797899999.0
2006-05-03 03:35:00,86.686,86.746,86.68,86.721,1025499988.0
2006-05-03 03:40:00,86.74,86.759,86.692,86.739,1121199997.0
2006-05-03 03:45:00,86.756,86.779,86.731,86.766,1009900000.0
2006-05-03 03:50:00,86.715,86.76,86.707,86.72,830599996.0
2006-05-03 03:55:00,86.721,86.741,86.697,86.719,750700004.0
2006-05-03 04:00:00,86.702,86.762,86.693,86.742,925000003.0
2006-05-03 04:05:00,86.735,86.749,86.697,86.715,963500006.0
2006-05-03 04:10:00,86.72,86.74,86.694,86.723,840799995.0
2006-05-03 04:15:00,86.736,86.762,86.696,86.739,1068999999.0
2006-05-03 04:20:00,86.749,86.78,86.73,86.78,1164600006.0
2006-05-03 04:25:00,86.759,86.864,86.752,86.825,758900004.0
2006-05-03 04:30:00,86.85,86.874,86.835,86.839,1135199993.0
2006-05-03 04:35:00,86.873,86.893,86.847,86.873,1112899996.0
2006-05-03 04:40:00,86.879,86.894,86.842,86.854,1074099996.0
2006-05-03 04:45:00,86.864,86.88,86.795,86.843,943000000.0
2006-05-03 04:50:00,86.823,86.852,86.795,86.828,1287200002.0
2006-05-03 04:55:00,86.816,86.845,86.793,86.823,832100003.0
2006-05-03 05:00:00,86.845,86.872,86.812,86.872,884299997.0
2006-05-03 05:05:00,86.849,86.87,86.816,86.861,794299998.0
2006-05-03 05:10:00,86.857,86.861,86.804,86.833,884699999.0
2006-05-03 05:15:00,86.84,86.84,86.772,86.792,1100000006.0
2006-05-03 05:20:00,86.777,86.799,86.748,86.775,1035900000.0
2006-05-03 05:25:00,86.755,86.78,86.719,86.763,1006199995.0
2006-05-03 05:30:00,86.768,86.772,86.733,86.743,1026400001.0
2006-05-03 05:35:00,86.729,86.758,86.708,86.738,966500003.0
2006-05-03 05:40:00,86.734,86.771,86.718,86.747,843299995.0
2006-05-03 05:45:00,86.753,86.753,86.706,86.708,915699995.0
2006-05-03 05:50:00,86.743,86.754,86.696,86.704,1020500000.0
2006-05-03 05:55:00,86.715,86.74,86.709,86.715,899899998.0
2006-05-03 06:00:00,86.73,86.74,86.695,86.713,1111900002.0
2006-05-03 06:05:00,86.73,86.744,86.703,86.725,955400001.0
2006-05-03 06:10:00,86.737,86.776,86.714,86.749,1081099988.0
2006-05-03 06:15:00,86.734,86.757,86.715,86.723,793400000.0
2006-05-03 06:20:00,86.74,86.765,86.711,86.741,968000001.0
2006-05-03 06:25:00,86.75,86.777,86.728,86.747,790299998.0
2006-05-03 06:30:00,86.758,86.802,86.758,86.784,986599998.0
2006-05-03 06:35:00,86.785,86.802,86.742,86.765,995700005.0
2006-05-03 06:40:00,86.77,86.777,86.738,86.74,706899999.0
2006-05-03 06:45:00,86.759,86.765,86.72,86.726,803300007.0
2006-05-03 06:50:00,86.729,86.762,86.711,86.759,987200001.0
2006-05-03 06:55:00,86.752,86.756,86.708,86.735,846299996.0
2006-05-03 07:00:00,86.716,86.766,86.714,86.734,1160699996.0
2006-05-03 07:05:00,86.752,86.764,86.713,86.746,849399994.0
2006-05-03 07:10:00,86.765,86.765,86.711,86.732,864099996.0
2006-05-03 07:15:00,86.717,86.734,86.685,86.717,1030700005.0
2006-05-03 07:20:00,86.72,86.752,86.698,86.74,894399999.0
2006-05-03 07:25:00,86.736,86.78,86.724,86.761,952599998.0
2006-05-03 07:30:00,86.766,86.79,86.734,86.755,921199995.0
2006-05-03 07:35:00,86.757,86.82,86.744,86.806,938599999.0
2006-05-03 07:40:00,86.788,86.817,86.768,86.795,855700003.0
2006-05-03 07:45:00,86.79,86.793,86.707,86.743,1036399992.0
2006-05-03 07:50:00,86.741,86.782,86.697,86.75,927799999.0
2006-05-03 07:55:00,86.772,86.855,86.762,86.855,792199999.0
2006-05-03 08:00:00,86.866,86.871,86.819,86.853,864600000.0
2006-05-03 08:05:00,86.857,86.928,86.848,86.905,1119799998.0
2006-05-03 08:10:00,86.893,86.942,86.885,86.905,992699996.0
2006-05-03 08:15:00,86.889,86.911,86.861,86.861,905399993.0
2006-05-03 08:20:00,86.877,86.911,86.842,86.847,962199999.0
2006-05-03 08:25:00,86.821,86.845,86.758,86.827,915499997.0
2006-05-03 08:30:00,86.823,86.831,86.735,86.756,1007000003.0
2006-05-03 08:35:00,86.743,86.796,86.722,86.746,950699999.0
2006-05-03 08:40:00,86.73,86.756,86.692,86.734,957199999.0
2006-05-03 08:45:00,86.732,86.764,86.688,86.708,662500002.0
2006-05-03 08:50:00,86.708,86.737,86.678,86.699,1185599998.0
2006-05-03 08:55:00,86.689,86.771,86.689,86.771,941699996.0
2006-05-03 09:00:00,86.759,86.82,86.759,86.786,1110599997.0
2006-05-03 09:05:00,86.81,86.882,86.8,86.868,979099999.0
2006-05-03 09:10:00,86.851,86.871,86.823,86.858,746300002.0
2006-05-03 09:15:00,86.844,86.865,86.815,86.851,927699993.0
2006-05-03 09:20:00,86.859,86.888,86.822,86.883,809800000.0
2006-05-03 09:25:00,86.871,86.946,86.855,86.942,1011899996.0
2006-05-03 09:30:00,86.938,86.965,86.899,86.956,968300003.0
2006-05-03 09:35:00,86.953,86.968,86.888,86.915,945299996.0
2006-05-03 09:40:00,86.907,86.922,86.833,86.859,964499992.0
2006-05-03 09:45:00,86.843,86.871,86.817,86.86,1067799999.0
2006-05-03 09:50:00,86.864,86.96,86.844,86.96,938200001.0
2006-05-03 09:55:00,86.937,87.038,86.902,87.035,1137499998.0
2006-05-03 10:00:00,87.017,87.051,86.926,86.963,854899994.0
2006-05-03 10:05:00,86.977,86.997,86.926,86.99,958700003.0
2006-05-03 10:10:00,86.991,87.023,86.968,86.983,707700003.0
2006-05-03 10:15:00,87.005,87.029,86.971,86.988,756300000.0
2006-05-03 10:20:00,87.003,87.062,87.001,87.03,1106899991.0
2006-05-03 10:25:00,87.074,87.125,87.016,87.027,912099999.0
2006-05-03 10:30:00,87.025,87.077,87.006,87.068,1017999995.0
2006-05-03 10:35:00,87.071,87.141,87.061,87.087,844399999.0
2006-05-03 10:40:00,87.101,87.236,87.101,87.184,1121200002.0
2006-05-03 10:45:00,87.171,87.284,87.167,87.268,776299997.0
2006-05-03 10:50:00,87.279,87.337,87.251,87.263,1172700004.0
2006-05-03 10:55:00,87.279,87.307,87.252,87.286,996899994.0
2006-05-03 11:00:00,87.292,87.315,87.229,87.296,848500002.0
2006-05-03 11:05:00,87.301,87.364,87.268,87.275,773300000.0
2006-05-03 11:10:00,87.29,87.313,87.273,87.273,792900000.0
2006-05-03 11:15:00,87.281,87.306,87.256,87.277,884499996.0
2006-05-03 11:20:00,87.289,87.3,87.246,87.25,902899999.0
2006-05-03 11:25:00,87.262,87.268,87.209,87.245,897199992.0
2006-05-03 11:30:00,87.219,87.237,87.189,87.197,1117299992.0
2006-05-03 11:35:00,87.204,87.24,87.182,87.232,1168200000.0
2006-05-03 11:40:00,87.228,87.237,87.184,87.202,993599998.0
2006-05-03 11:45:00,87.207,87.259,87.192,87.25,1162899997.0
2006-05-03 11:50:00,87.233,87.343,87.233,87.341,1130899998.0
2006-05-03 11:55:00,87.327,87.394,87.289,87.385,905999998.0
2006-05-03 12:00:00,87.362,87.383,87.31,87.351,1141799995.0
2006-05-03 12:05:00,87.362,87.379,87.3,87.366,916199992.0
2006-05-03 12:10:00,87.365,87.373,87.33,87.337,1059199990.0
2006-05-03 12:15:00,87.357,87.434,87.34,87.408,808399993.0
2006-05-03 12:20:00,87.407,87.434,87.361,87.411,1104599998.0
2006-05-03 12:25:00,87.421,87.454,87.372,87.396,1185000008.0
2006-05-03 12:30:00,87.381,87.385,87.269,87.285,1057299990.0
2006-05-03 12:35:00,87.294,87.324,87.259,87.268,856400005.0
2006-05-03 12:40:00,87.248,87.267,87.21,87.233,965499994.0
2006-05-03 12:45:00,87.22,87.237,87.152,87.223,970000001.0
2006-05-03 12:50:00,87.222,87.242,87.161,87.22,993499998.0
2006-05-03 12:55:00,87.226,87.226,87.176,87.204,816900000.0
2006-05-03 13:00:00,87.222,87.256,87.205,87.244,830800000.0
2006-05-03 13:05:00,87.245,87.296,87.227,87.26,1109899999.0
2006-05-03 13:10:00,87.268,87.291,87.242,87.265,790899997.0
2006-05-03 13:15:00,87.253,87.276,87.212,87.212,1114200003.0
2006-05-03 13:20:00,87.22,87.302,87.212,87.295,816999995.0
2006-05-03 13:25:00,87.282,87.345,87.267,87.332,1035499991.0
2006-05-03 13:30:00,87.322,87.393,87.318,87.364,888500000.0
2006-05-03 13:35:00,87.39,87.414,87.361,87.393,952400006.0
2006-05-03 13:40:00,87.394,87.406,87.357,87.395,1039499998.0
2006-05-03 13:45:00,87.376,87.422,87.352,87.418,1142199996.0
2006-05-03 13:50:00,87.412,87.424,87.372,87.393,870199999.0
2006-05-03 13:55:00,87.386,87.423,87.367,87.393,844899998.0
2006-05-03 14:00:00,87.412,87.417,87.344,87.361,821000001.0
2006-05-03 14:05:00,87.332,87.384,87.292,87.292,969399998.0
2006-05-03 14:10:00,87.298,87.308,87.242,87.249,901799997.0
2006-05-03 14:15:00,87.242,87.288,87.207,87.258,1081899989.0
2006-05-03 14:20:00,87.281,87.288,87.229,87.255,1023300007.0
2006-05-03 14:25:00,87.248,87.271,87.223,87.262,791699999.0
2006-05-03 14:30:00,87.255,87.273,87.199,87.211,901800001.0
2006-05-03 14:35:00,87.207,87.232,87.169,87.213,933799997.0
2006-05-03 14:40:00,87.217,87.227,87.156,87.189,924400001.0
2006-05-03 14:45:00,87.17,87.208,87.161,87.187,837199998.0
2006-05-03 14:50:00,87.169,87.221,87.151,87.215,898000001.0
2006-05-03 14:55:00,87.207,87.233,87.155,87.183,769199999.0
2006-05-03 15:00:00,87.191,87.227,87.144,87.2,790399999.0
2006-05-03 15:05:00,87.216,87.25,87.183,87.194,1019899994.0
2006-05-03 15:10:00,87.216,87.252,87.188,87.223,924600004.0
2006-05-03 15:15:00,87.228,87.262,87.192,87.245,1077599995.0
2006-05-03 15:20:00,87.258,87.292,87.233,87.25,884699992.0
2006-05-03 15:25:00,87.257,87.316,87.251,87.316,1012000001.0
2006-05-03 15:30:00,87.286,87.313,87.268,87.287,774399999.0
2006-05-03 15:35:00,87.297,87.306,87.257,87.282,828299998.0
2006-05-03 15:40:00,87.305,87.333,87.26,87.309,999500000.0
2006-05-03 15:45:00,87.322,87.322,87.241,87.242,980299989.0
2006-05-03 15:50:00,87.259,87.272,87.182,87.193,1098699998.0
2006-05-03 15:55:00,87.193,87.259,87.193,87.242,898399999.0
2006-05-03 16:00:00,87.237,87.245,87.159,87.176,1007000002.0
2006-05-03 16:05:00,87.184,87.248,87.156,87.224,1063799993.0
2006-05-03 16:10:00,87.26,87.394,87.258,87.315,1040499994.0
2006-05-03 16:15:00,87.321,87.338,87.251,87.251,910600000.0
2006-05-03 16:20:00,87.257,87.288,87.218,87.268,921599997.0
2006-05-03 16:25:00,87.295,87.331,87.253,87.282,976800007.0
2006-05-03 16:30:00,87.272,87.332,87.241,87.241,1212900005.0
2006-05-03 16:35:00,87.209,87.233,87.135,87.149,1200900002.0
2006-05-03 16:40:00,87.16,87.262,87.155,87.244,1318199999.0
2006-05-03 16:45:00,87.258,87.274,87.205,87.205,992299998.0
2006-05-03 16:50:00,87.236,87.265,87.21,87.253,968199990.0
2006-05-03 16:55:00,87.259,87.38,87.259,87.363,848900000.0
2006-05-03 17:00:00,87.368,87.414,87.352,87.363,971299997.0
2006-05-03 17:05:00,87.363,87.364,87.29,87.29,770699992.0
2006-05-03 17:10:00,87.298,87.333,87.276,87.32,972599994.0
2006-05-03 17:15:00,87.308,87.351,87.291,87.296,1350599994.0
2006-05-03 17:20:00,87.296,87.364,87.296,87.323,871799999.0
2006-05-03 17:25:00,87.306,87.34,87.247,87.325,795300000.0
2006-05-03 17:30:00,87.311,87.329,87.263,87.32,1052700001.0
2006-05-03 17:35:00,87.302,87.369,87.293,87.369,843799997.0
2006-05-03 17:40:00,87.372,87.414,87.332,87.39,905100000.0
2006-05-03 17:45:00,87.369,87.432,87.369,87.382,947900000.0
2006-05-03 17:50:00,87.389,87.435,87.373,87.373,1039500003.0
2006-05-03 17:55:00,87.36,87.434,87.36,87.41,937000001.0
2006-05-03 18:00:00,87.399,87.49,87.348,87.357,6457700026.0
2006-05-03 18:05:00,87.37,87.442,87.339,87.404,9129599990.0
2006-05-03 18:10:00,87.416,87.435,87.354,87.387,6869199996.0
2006-05-03 18:15:00,87.38,87.449,87.349,87.41,7686699994.0
2006-05-03 18:20:00,87.388,87.5,87.359,87.435,8144399980.0
2006-05-03 18:25:00,87.44,87.5,87.41,87.457,7646599978.0
2006-05-03 18:30:00,87.432,87.458,87.366,87.383,6950299979.0
2006-05-03 18:35:00,87.385,87.407,87.355,87.367,5972899988.0
2006-05-03 18:40:00,87.383,87.423,87.349,87.408,4420599997.0
2006-05-03 18:45:00,87.405,87.465,87.401,87.456,4233899975.0
2006-05-03 18:50:00,87.442,87.455,87.41,87.442,4238799990.0
2006-05-03 18:55:00,87.423,87.471,87.415,87.463,3976599985.0
2006-05-03 19:00:00,87.446,87.471,87.402,87.43,2722399992.0
2006-05-03 19:05:00,87.437,87.463,87.369,87.382,3680199992.0
2006-05-03 19:10:00,87.398,87.408,87.354,87.385,2041599992.0
2006-05-03 19:15:00,87.368,87.414,87.362,87.389,3085999999.0
2006-05-03 19:20:00,87.402,87.429,87.356,87.42,3239499991.0
2006-05-03 19:25:00,87.427,87.502,87.407,87.487,4417599997.0
2006-05-03 19:30:00,87.502,87.52,87.443,87.456,3600899977.0
2006-05-03 19:35:00,87.463,87.494,87.423,87.465,3276699980.0
2006-05-03 19:40:00,87.447,87.5,87.435,87.451,2554100002.0
2006-05-03 19:45:00,87.449,87.525,87.445,87.507,2540199997.0
2006-05-03 19:50:00,87.515,87.531,87.475,87.498,2629100001.0
2006-05-03 19:55:00,87.501,87.527,87.435,87.47,2606999995.0
2006-05-03 20:00:00,87.476,87.527,87.442,87.491,2366800003.0
2006-05-03 20:05:00,87.489,87.511,87.438,87.463,3456200003.0
2006-05-03 20:10:00,87.465,87.478,87.4,87.42,4068999989.0
2006-05-03 20:15:00,87.413,87.504,87.405,87.5,2214699997.0
2006-05-03 20:20:00,87.483,87.519,87.458,87.495,2842299999.0
2006-05-03 20:25:00,87.48,87.544,87.475,87.53,4212999992.0
2006-05-03 20:30:00,87.537,87.577,87.519,87.544,4636600007.0
2006-05-03 20:35:00,87.558,87.577,87.478,87.493,3058299992.0
2006-05-03 20:40:00,87.485,87.544,87.466,87.473,5182499974.0
2006-05-03 20:45:00,87.503,87.515,87.409,87.456,3649399981.0
2006-05-03 20:50:00,87.473,87.498,87.44,87.492,3865400001.0
2006-05-03 20:55:00,87.497,87.551,87.482,87.518,5423000002.0
2006-05-03 21:00:00,87.53,87.573,87.496,87.496,3459999992.0
2006-05-03 21:05:00,87.487,87.541,87.476,87.533,2874499998.0
2006-05-03 21:10:00,87.53,87.545,87.475,87.523,2433500000.0
2006-05-03 21:15:00,87.52,87.552,87.489,87.552,4066499994.0
2006-05-03 21:20:00,87.541,87.559,87.502,87.52,4576399989.0
2006-05-03 21:25:00,87.524,87.577,87.491,87.542,2768400004.0
2006-05-03 21:30:00,87.528,87.596,87.522,87.573,1840900003.0
2006-05-03 21:35:00,87.579,87.605,87.548,87.567,1924700001.0
2006-05-03 21:40:00,87.562,87.599,87.545,87.566,2575199994.0
2006-05-03 21:45:00,87.565,87.576,87.539,87.562,1903499991.0
2006-05-03 21:50:00,87.543,87.565,87.52,87.533,1447599993.0
2006-05-03 21:55:00,87.51,87.534,87.492,87.523,1342700005.0
2006-05-03 22:00:00,87.507,87.567,87.497,87.551,3075699997.0
2006-05-03 22:05:00,87.548,87.575,87.53,87.55,1058899997.0
2006-05-03 22:10:00,87.557,87.567,87.524,87.53,1676400003.0
2006-05-03 22:15:00,87.535,87.568,87.524,87.563,1592900000.0
2006-05-03 22:20:00,87.563,87.571,87.534,87.555,1671699989.0
2006-05-03 22:25:00,87.555,87.56,87.503,87.523,1575599996.0
2006-05-03 22:30:00,87.513,87.55,87.5,87.544,2422499993.0
2006-05-03 22:35:00,87.524,87.548,87.511,87.512,1437199994.0
2006-05-03 22:40:00,87.515,87.554,87.488,87.523,1529699995.0
2006-05-03 22:45:00,87.545,87.55,87.491,87.527,1612899990.0
2006-05-03 22:50:00,87.504,87.542,87.469,87.495,1328900003.0
2006-05-03 22:55:00,87.495,87.51,87.417,87.425,1621300003.0
2006-05-03 23:00:00,87.517,87.584,87.464,87.57,988699998.0
2006-05-03 23:05:00,87.581,87.611,87.53,87.539,879500002.0
2006-05-03 23:10:00,87.527,87.583,87.478,87.486,1041599994.0
2006-05-03 23:15:00,87.483,87.533,87.454,87.463,1120800003.0
2006-05-03 23:20:00,87.504,87.524,87.425,87.467,1204899997.0
2006-05-03 23:25:00,87.439,87.509,87.418,87.458,969199991.0
2006-05-03 23:30:00,87.499,87.531,87.443,87.505,1009499992.0
2006-05-03 23:35:00,87.497,87.524,87.426,87.505,968999996.0
2006-05-03 23:40:00,87.481,87.512,87.474,87.505,1156399992.0
2006-05-03 23:45:00,87.502,87.51,87.475,87.505,943600001.0
2006-05-03 23:50:00,87.5,87.51,87.463,87.49,795399993.0
2006-05-03 23:55:00,87.498,87.51,87.479,87.479,936000001.0
2006-05-04 00:00:00,87.507,87.51,87.476,87.507,1079300001.0
2006-05-04 00:05:00,87.49,87.51,87.361,87.429,840100004.0
2006-05-04 00:10:00,87.416,87.481,87.401,87.433,1139400007.0
2006-05-04 00:15:00,87.44,87.484,87.415,87.433,1040200007.0
2006-05-04 00:20:00,87.459,87.482,87.385,87.401,924700000.0
2006-05-04 00:25:00,87.405,87.474,87.405,87.454,832399989.0
2006-05-04 00:30:00,87.436,87.479,87.396,87.428,791399996.0
2006-05-04 00:35:00,87.406,87.444,87.351,87.373,1241999992.0
2006-05-04 00:40:00,87.358,87.391,87.313,87.321,1024899999.0
2006-05-04 00:45:00,87.364,87.402,87.312,87.378,965300001.0
2006-05-04 00:50:00,87.378,87.421,87.334,87.388,888400002.0
2006-05-04 00:55:00,87.377,87.441,87.35,87.41,1103699995.0
2006-05-04 01:00:00,87.415,87.449,87.393,87.439,1056699996.0
2006-05-04 01:05:00,87.435,87.478,87.417,87.453,863899997.0
2006-05-04 01:10:00,87.449,87.462,87.405,87.412,945900002.0
2006-05-04 01:15:00,87.416,87.421,87.351,87.4,895099999.0
2006-05-04 01:20:00,87.388,87.388,87.325,87.341,865100004.0
2006-05-04 01:25:00,87.37,87.39,87.352,87.367,952300004.0
2006-05-04 01:30:00,87.36,87.368,87.315,87.355,1120899988.0
2006-05-04 01:35:00,87.352,87.414,87.333,87.395,891300005.0
2006-05-04 01:40:00,87.424,87.436,87.37,87.396,1103999999.0
2006-05-04 01:45:00,87.404,87.46,87.391,87.418,970600001.0
2006-05-04 01:50:00,87.433,87.48,87.407,87.438,782900003.0
2006-05-04 01:55:00,87.453,87.466,87.422,87.443,899500007.0
2006-05-04 02:00:00,87.451,87.465,87.345,87.386,878399999.0
2006-05-04 02:05:00,87.41,87.455,87.403,87.438,1017899999.0
2006-05-04 02:10:00,87.411,87.452,87.407,87.43,740399994.0
2006-05-04 02:15:00,87.44,87.44,87.389,87.391,1020399991.0
2006-05-04 02:20:00,87.425,87.434,87.401,87.427,1036299994.0
2006-05-04 02:25:00,87.42,87.426,87.374,87.393,949700000.0
2006-05-04 02:30:00,87.41,87.423,87.375,87.41,873099993.0
2006-05-04 02:35:00,87.41,87.413,87.363,87.387,802700006.0
2006-05-04 02:40:00,87.411,87.425,87.359,87.403,856199997.0
2006-05-04 02:45:00,87.383,87.425,87.382,87.393,1066699998.0
2006-05-04 02:50:00,87.388,87.422,87.374,87.384,945799998.0
2006-05-04 02:55:00,87.408,87.417,87.375,87.385,1024600000.0
2006-05-04 03:00:00,87.392,87.417,87.362,87.403,737499998.0
2006-05-04 03:05:00,87.39,87.417,87.383,87.415,1064899991.0
2006-05-04 03:10:00,87.416,87.426,87.378,87.378,967799995.0
2006-05-04 03:15:00,87.402,87.418,87.379,87.394,724500002.0
2006-05-04 03:20:00,87.396,87.399,87.351,87.351,964099999.0
2006-05-04 03:25:00,87.376,87.387,87.326,87.343,1003800001.0
2006-05-04 03:30:00,87.337,87.35,87.286,87.319,1073799998.0
2006-05-04 03:35:00,87.335,87.348,87.302,87.327,910200004.0
2006-05-04 03:40:00,87.316,87.37,87.314,87.348,1159899994.0
2006-05-04 03:45:00,87.363,87.387,87.345,87.364,863799995.0
2006-05-04 03:50:00,87.369,87.389,87.335,87.373,795200000.0
2006-05-04 03:55:00,87.368,87.377,87.331,87.349,1158999997.0
2006-05-04 04:00:00,87.348,87.36,87.3,87.336,823099994.0
2006-05-04 04:05:00,87.33,87.348,87.303,87.325,788900000.0
2006-05-04 04:10:00,87.336,87.348,87.308,87.335,906199998.0
2006-05-04 04:15:00,87.326,87.333,87.285,87.302,1024400000.0
2006-05-04 04:20:00,87.313,87.391,87.296,87.378,572200000.0
2006-05-04 04:25:00,87.364,87.391,87.343,87.343,945899997.0
2006-05-04 04:30:00,87.363,87.399,87.342,87.38,1012700001.0
2006-05-04 04:35:00,87.372,87.401,87.358,87.388,686700003.0
2006-05-04 04:40:00,87.385,87.39,87.345,87.388,947999996.0
2006-05-04 04:45:00,87.37,87.396,87.35,87.367,798399991.0
2006-05-04 04:50:00,87.353,87.395,87.337,87.368,1291899999.0
2006-05-04 04:55:00,87.339,87.365,87.314,87.355,977600002.0
2006-05-04 05:00:00,87.35,87.371,87.318,87.367,985099986.0
2006-05-04 05:05:00,87.363,87.388,87.322,87.367,775099999.0
2006-05-04 05:10:00,87.382,87.391,87.334,87.352,1024599996.0
2006-05-04 05:15:00,87.373,87.387,87.345,87.363,967200000.0
2006-05-04 05:20:00,87.349,87.375,87.33,87.351,1054799995.0
2006-05-04 05:25:00,87.356,87.378,87.318,87.353,894499991.0
2006-05-04 05:30:00,87.361,87.365,87.313,87.36,1004199998.0
2006-05-04 05:35:00,87.341,87.368,87.314,87.356,984100000.0
2006-05-04 05:40:00,87.356,87.381,87.331,87.37,802499999.0
2006-05-04 05:45:00,87.366,87.396,87.335,87.335,927200004.0
2006-05-04 05:50:00,87.365,87.395,87.35,87.385,857400001.0
2006-05-04 05:55:00,87.393,87.42,87.381,87.407,805899997.0
2006-05-04 06:00:00,87.404,87.423,87.359,87.384,1151199986.0
2006-05-04 06:05:00,87.384,87.422,87.358,87.414,787699998.0
2006-05-04 06:10:00,87.421,87.44,87.404,87.421,768399995.0
2006-05-04 06:15:00,87.408,87.437,87.379,87.407,867799995.0
2006-05-04 06:20:00,87.413,87.451,87.395,87.441,1004800002.0
2006-05-04 06:25:00,87.458,87.545,87.431,87.452,829799999.0
2006-05-04 06:30:00,87.444,87.47,87.401,87.435,855099996.0
2006-05-04 06:35:00,87.433,87.437,87.377,87.382,1172000003.0
2006-05-04 06:40:00,87.387,87.409,87.354,87.382,919499999.0
2006-05-04 06:45:00,87.376,87.43,87.36,87.41,719000000.0
2006-05-04 06:50:00,87.43,87.496,87.415,87.442,831799995.0
2006-05-04 06:55:00,87.411,87.462,87.411,87.438,912199994.0
2006-05-04 07:00:00,87.42,87.453,87.408,87.433,716000000.0
2006-05-04 07:05:00,87.454,87.468,87.395,87.402,801900001.0
2006-05-04 07:10:00,87.402,87.417,87.366,87.386,942099996.0
2006-05-04 07:15:00,87.393,87.448,87.376,87.431,822900004.0
2006-05-04 07:20:00,87.411,87.43,87.343,87.374,985299994.0
2006-05-04 07:25:00,87.37,87.398,87.349,87.378,1009499990.0
2006-05-04 07:30:00,87.374,87.413,87.361,87.405,962500001.0
2006-05-04 07:35:00,87.408,87.447,87.389,87.437,996600001.0
2006-05-04 07:40:00,87.443,87.467,87.392,87.406,825200000.0
2006-05-04 07:45:00,87.393,87.43,87.364,87.413,1157000007.0
2006-05-04 07:50:00,87.396,87.435,87.357,87.412,852599996.0
2006-05-04 07:55:00,87.426,87.434,87.37,87.384,806599992.0
2006-05-04 08:00:00,87.4,87.44,87.384,87.423,854499999.0
2006-05-04 08:05:00,87.442,87.554,87.401,87.476,1160199995.0
2006-05-04 08:10:00,87.48,87.48,87.429,87.431,1006800006.0
2006-05-04 08:15:00,87.444,87.484,87.417,87.43,858799997.0
2006-05-04 08:20:00,87.408,87.428,87.369,87.395,1117200001.0
2006-05-04 08:25:00,87.356,87.42,87.356,87.373,884000004.0
2006-05-04 08:30:00,87.386,87.445,87.373,87.421,983499990.0
2006-05-04 08:35:00,87.425,87.444,87.373,87.378,676999995.0
2006-05-04 08:40:00,87.37,87.385,87.313,87.313,977000001.0
2006-05-04 08:45:00,87.317,87.351,87.289,87.328,1177999996.0
2006-05-04 08:50:00,87.337,87.35,87.299,87.332,1290399989.0
2006-05-04 08:55:00,87.329,87.34,87.272,87.295,913499998.0
2006-05-04 09:00:00,87.279,87.336,87.267,87.289,1005299999.0
2006-05-04 09:05:00,87.299,87.357,87.296,87.311,873699996.0
2006-05-04 09:10:00,87.318,87.353,87.269,87.295,770399997.0
2006-05-04 09:15:00,87.297,87.369,87.272,87.332,1051800003.0
2006-05-04 09:20:00,87.358,87.385,87.328,87.336,745700005.0
2006-05-04 09:25:00,87.328,87.358,87.236,87.236,1063899997.0
2006-05-04 09:30:00,87.236,87.302,87.226,87.273,698799998.0
2006-05-04 09:35:00,87.289,87.324,87.276,87.301,802499999.0
2006-05-04 09:40:00,87.302,87.32,87.254,87.278,771999997.0
2006-05-04 09:45:00,87.274,87.285,87.204,87.234,978500001.0
2006-05-04 09:50:00,87.237,87.248,87.201,87.228,1067599986.0
2006-05-04 09:55:00,87.196,87.215,87.145,87.167,980800000.0
2006-05-04 10:00:00,87.18,87.253,87.18,87.219,917099990.0
2006-05-04 10:05:00,87.22,87.269,87.201,87.238,1057299997.0
2006-05-04 10:10:00,87.255,87.257,87.214,87.23,1036199993.0
2006-05-04 10:15:00,87.215,87.249,87.207,87.218,979199997.0
2006-05-04 10:20:00,87.215,87.347,87.215,87.335,889499992.0
2006-05-04 10:25:00,87.313,87.37,87.311,87.346,818999999.0
2006-05-04 10:30:00,87.358,87.389,87.329,87.351,1011100002.0
2006-05-04 10:35:00,87.396,87.419,87.346,87.36,865499999.0
2006-05-04 10:40:00,87.36,87.402,87.344,87.376,1038800004.0
2006-05-04 10:45:00,87.397,87.414,87.378,87.401,772700003.0
2006-05-04 10:50:00,87.41,87.431,87.369,87.399,999599999.0
2006-05-04 10:55:00,87.416,87.416,87.348,87.395,1176000000.0
2006-05-04 11:00:00,87.396,87.402,87.33,87.37,1087300001.0
2006-05-04 11:05:00,87.375,87.401,87.356,87.401,1007999996.0
2006-05-04 11:10:00,87.39,87.408,87.34,87.354,754400005.0
2006-05-04 11:15:00,87.339,87.393,87.331,87.367,1011599997.0
2006-05-04 11:20:00,87.37,87.394,87.324,87.343,952100000.0
2006-05-04 11:25:00,87.341,87.341,87.278,87.317,1048599995.0
2006-05-04 11:30:00,87.299,87.344,87.261,87.325,1043899997.0
2006-05-04 11:35:00,87.337,87.343,87.307,87.34,942999993.0
2006-05-04 11:40:00,87.296,87.345,87.278,87.293,965099999.0
2006-05-04 11:45:00,87.301,87.322,87.275,87.304,1099299999.0
2006-05-04 11:50:00,87.298,87.324,87.258,87.295,1161300004.0
2006-05-04 11:55:00,87.279,87.321,87.271,87.297,979500003.0
2006-05-04 12:00:00,87.295,87.354,87.292,87.32,1023499998.0
2006-05-04 12:05:00,87.304,87.364,87.273,87.349,958900011.0
2006-05-04 12:10:00,87.357,87.417,87.33,87.41,716799997.0
2006-05-04 12:15:00,87.422,87.444,87.379,87.4,963199999.0
2006-05-04 12:20:00,87.378,87.456,87.367,87.412,990099995.0
2006-05-04 12:25:00,87.405,87.479,87.405,87.458,1089599992.0
2006-05-04 12:30:00,87.451,87.48,87.427,87.43,1295599994.0
2006-05-04 12:35:00,87.458,87.471,87.422,87.471,1024700002.0
2006-05-04 12:40:00,87.452,87.472,87.403,87.414,1037799997.0
2006-05-04 12:45:00,87.438,87.485,87.391,87.48,967600004.0
2006-05-04 12:50:00,87.463,87.486,87.421,87.44,982499992.0
2006-05-04 12:55:00,87.453,87.588,87.447,87.587,909499998.0
2006-05-04 13:00:00,87.59,87.593,87.504,87.537,894199998.0
2006-05-04 13:05:00,87.528,87.553,87.48,87.48,1104299998.0
2006-05-04 13:10:00,87.481,87.497,87.445,87.472,970300001.0
2006-05-04 13:15:00,87.459,87.477,87.425,87.426,1121899995.0
2006-05-04 13:20:00,87.444,87.46,87.416,87.428,1006799996.0
2006-05-04 13:25:00,87.423,87.452,87.414,87.447,770000001.0
2006-05-04 13:30:00,87.438,87.477,87.408,87.475,870199997.0
2006-05-04 13:35:00,87.475,87.482,87.418,87.473,1099799999.0
2006-05-04 13:40:00,87.462,87.525,87.46,87.525,1203799997.0
2006-05-04 13:45:00,87.501,87.546,87.473,87.521,1021500004.0
2006-05-04 13:50:00,87.534,87.556,87.496,87.536,875899998.0
2006-05-04 13:55:00,87.56,87.56,87.435,87.455,987800003.0
2006-05-04 14:00:00,87.465,87.526,87.457,87.526,1035299995.0
2006-05-04 14:05:00,87.527,87.597,87.516,87.59,861500000.0
2006-05-04 14:10:00,87.584,87.618,87.556,87.568,1159999997.0
2006-05-04 14:15:00,87.563,87.609,87.46,87.476,970799997.0
2006-05-04 14:20:00,87.472,87.6,87.47,87.582,1201000000.0
2006-05-04 14:25:00,87.59,87.634,87.587,87.633,1140399997.0
2006-05-04 14:30:00,87.637,87.68,87.588,87.588,821299997.0
2006-05-04 14:35:00,87.6,87.671,87.592,87.629,855999994.0
2006-05-04 14:40:00,87.599,87.63,87.531,87.566,858899996.0
2006-05-04 14:45:00,87.563,87.582,87.521,87.56,945099998.0
2006-05-04 14:50:00,87.544,87.579,87.476,87.482,878700009.0
2006-05-04 14:55:00,87.475,87.53,87.381,87.425,1057700000.0
2006-05-04 15:00:00,87.432,87.5,87.399,87.486,932199996.0
2006-05-04 15:05:00,87.507,87.531,87.424,87.424,1306200006.0
2006-05-04 15:10:00,87.442,87.451,87.4,87.43,890499996.0
2006-05-04 15:15:00,87.42,87.509,87.42,87.489,1051699994.0
2006-05-04 15:20:00,87.47,87.511,87.451,87.503,847800004.0
2006-05-04 15:25:00,87.496,87.498,87.418,87.487,900800002.0
2006-05-04 15:30:00,87.482,87.541,87.455,87.491,931699996.0
2006-05-04 15:35:00,87.489,87.535,87.482,87.492,844999993.0
2006-05-04 15:40:00,87.506,87.535,87.449,87.483,1122499994.0
2006-05-04 15:45:00,87.528,87.59,87.513,87.59,904999997.0
2006-05-04 15:50:00,87.593,87.619,87.558,87.608,1073899994.0
2006-05-04 15:55:00,87.611,87.7,87.589,87.685,897699998.0
2006-05-04 16:00:00,87.667,87.697,87.607,87.631,917099996.0
2006-05-04 16:05:00,87.618,87.687,87.615,87.652,833799997.0
2006-05-04 16:10:00,87.659,87.662,87.593,87.609,778600003.0
2006-05-04 16:15:00,87.629,87.642,87.588,87.628,1020199995.0
2006-05-04 16:20:00,87.627,87.692,87.581,87.653,1016299999.0
2006-05-04 16:25:00,87.652,87.66,87.588,87.6,988799997.0
2006-05-04 16:30:00,87.591,87.629,87.569,87.589,994500000.0
2006-05-04 16:35:00,87.595,87.637,87.589,87.599,976400003.0
2006-05-04 16:40:00,87.632,87.648,87.591,87.621,888099999.0
2006-05-04 16:45:00,87.614,87.639,87.591,87.608,905500005.0
2006-05-04 16:50:00,87.612,87.651,87.604,87.645,962599993.0
2006-05-04 16:55:00,87.649,87.704,87.616,87.637,943999999.0
2006-05-04 17:00:00,87.625,87.64,87.521,87.521,1106699996.0
2006-05-04 17:05:00,87.531,87.561,87.511,87.537,863700005.0
2006-05-04 17:10:00,87.526,87.577,87.503,87.534,835799996.0
2006-05-04 17:15:00,87.53,87.551,87.503,87.526,1064700000.0
2006-05-04 17:20:00,87.529,87.576,87.496,87.528,855800004.0
2006-05-04 17:25:00,87.534,87.567,87.519,87.566,1056699999.0
2006-05-04 17:30:00,87.553,87.588,87.501,87.535,993099996.0
2006-05-04 17:35:00,87.539,87.549,87.482,87.488,1016400005.0
2006-05-04 17:40:00,87.493,87.547,87.451,87.532,1010399998.0
2006-05-04 17:45:00,87.538,87.581,87.513,87.558,846800002.0
2006-05-04 17:50:00,87.563,87.619,87.563,87.591,1037499993.0
2006-05-04 17:55:00,87.562,87.631,87.562,87.621,1065200003.0
2006-05-04 18:00:00,87.608,87.64,87.551,87.594,6636199985.0
2006-05-04 18:05:00,87.582,87.63,87.528,87.562,9142299978.0
2006-05-04 18:10:00,87.543,87.57,87.498,87.559,7302299979.0
2006-05-04 18:15:00,87.544,87.6,87.526,87.574,6062399985.0
2006-05-04 18:20:00,87.585,87.65,87.554,87.588,7796899974.0
2006-05-04 18:25:00,87.62,87.66,87.561,87.576,7298899978.0
2006-05-04 18:30:00,87.563,87.594,87.52,87.522,7584699965.0
2006-05-04 18:35:00,87.532,87.545,87.495,87.54,5574899978.0
2006-05-04 18:40:00,87.537,87.57,87.508,87.519,4222099992.0
2006-05-04 18:45:00,87.53,87.57,87.513,87.539,3665600004.0
2006-05-04 18:50:00,87.521,87.537,87.499,87.519,3864300008.0
2006-05-04 18:55:00,87.535,87.596,87.513,87.587,3929199977.0
2006-05-04 19:00:00,87.594,87.604,87.55,87.573,2837300000.0
2006-05-04 19:05:00,87.575,87.583,87.49,87.508,3834199972.0
2006-05-04 19:10:00,87.491,87.527,87.479,87.498,2019299987.0
2006-05-04 19:15:00,87.505,87.537,87.479,87.521,2452799995.0
2006-05-04 19:20:00,87.54,87.555,87.465,87.526,3613899993.0
2006-05-04 19:25:00,87.522,87.563,87.487,87.563,4670099983.0
2006-05-04 19:30:00,87.566,87.579,87.507,87.535,3511699991.0
2006-05-04 19:35:00,87.557,87.569,87.482,87.551,3478099992.0
2006-05-04 19:40:00,87.549,87.699,87.549,87.648,2767399995.0
2006-05-04 19:45:00,87.652,87.678,87.611,87.649,2714599995.0
2006-05-04 19:50:00,87.638,87.674,87.62,87.643,2790499999.0
2006-05-04 19:55:00,87.648,87.672,87.612,87.628,2425500007.0
2006-05-04 20:00:00,87.623,87.639,87.566,87.612,2158599994.0
2006-05-04 20:05:00,87.593,87.681,87.566,87.647,3403099998.0
2006-05-04 20:10:00,87.638,87.677,87.603,87.647,4506799990.0
2006-05-04 20:15:00,87.634,87.662,87.578,87.636,2110499992.0
2006-05-04 20:20:00,87.645,87.675,87.631,87.647,2750299997.0
2006-05-04 20:25:00,87.643,87.652,87.591,87.622,4347899992.0
2006-05-04 20:30:00,87.635,87.668,87.587,87.635,4538499995.0
2006-05-04 20:35:00,87.65,87.656,87.566,87.609,3102699987.0
2006-05-04 20:40:00,87.613,87.625,87.568,87.6,5237400000.0
2006-05-04 20:45:00,87.6,87.61,87.565,87.572,3832400001.0
2006-05-04 20:50:00,87.572,87.597,87.541,87.569,3696399987.0
2006-05-04 20:55:00,87.572,87.599,87.539,87.55,4798300000.0
2006-05-04 21:00:00,87.569,87.584,87.537,87.557,3803000004.0
2006-05-04 21:05:00,87.527,87.575,87.527,87.544,3152399988.0
2006-05-04 21:10:00,87.558,87.576,87.517,87.534,2543899996.0
2006-05-04 21:15:00,87.51,87.567,87.506,87.549,4104000007.0
2006-05-04 21:20:00,87.568,87.572,87.528,87.536,4906799981.0
2006-05-04 21:25:00,87.558,87.575,87.525,87.559,2730299993.0
2006-05-04 21:30:00,87.552,87.57,87.519,87.53,1861600003.0
2006-05-04 21:35:00,87.536,87.546,87.51,87.542,1831499982.0
2006-05-04 21:40:00,87.515,87.56,87.514,87.56,2245800000.0
2006-05-04 21:45:00,87.555,87.569,87.529,87.539,2010499992.0
2006-05-04 21:50:00,87.536,87.61,87.536,87.61,1555699992.0
2006-05-04 21:55:00,87.59,87.679,87.586,87.653,1301099996.0
2006-05-04 22:00:00,87.67,87.67,87.611,87.621,3128899994.0
2006-05-04 22:05:00,87.61,87.629,87.589,87.61,1028799996.0
2006-05-04 22:10:00,87.623,87.644,87.6,87.614,1396800003.0
2006-05-04 22:15:00,87.632,87.653,87.603,87.653,1501499994.0
2006-05-04 22:20:00,87.639,87.661,87.616,87.63,1399200003.0
2006-05-04 22:25:00,87.631,87.652,87.609,87.628,1704599984.0
2006-05-04 22:30:00,87.627,87.665,87.605,87.639,2349099987.0
2006-05-04 22:35:00,87.654,87.66,87.619,87.621,1169299999.0
2006-05-04 22:40:00,87.64,87.657,87.595,87.598,1293200000.0
2006-05-04 22:45:00,87.604,87.649,87.59,87.609,1680899995.0
2006-05-04 22:50:00,87.597,87.652,87.59,87.622,1501999989.0
2006-05-04 22:55:00,87.637,87.683,87.596,87.64,1569599993.0
2006-05-04 23:00:00,87.665,87.683,87.6,87.619,997600006.0
2006-05-04 23:05:00,87.606,87.658,87.582,87.604,983299998.0
2006-05-04 23:10:00,87.613,87.667,87.52,87.528,1130199997.0
2006-05-04 23:15:00,87.516,87.573,87.514,87.517,1025300002.0
2006-05-04 23:20:00,87.522,87.572,87.484,87.517,1076500003.0
2006-05-04 23:25:00,87.542,87.565,87.498,87.539,1018199998.0
2006-05-04 23:30:00,87.543,87.604,87.519,87.566,925300002.0
2006-05-04 23:35:00,87.602,87.672,87.573,87.655,878400000.0
2006-05-04 23:40:00,87.634,87.735,87.62,87.694,1029899996.0
2006-05-04 23:45:00,87.691,87.72,87.635,87.666,1126100004.0
2006-05-04 23:50:00,87.672,87.71,87.609,87.643,975999999.0
2006-05-04 23:55:00,87.63,87.65,87.558,87.606,955599993.0
2006-05-05 00:00:00,87.614,87.63,87.565,87.615,828400000.0
2006-05-05 00:05:00,87.576,87.612,87.495,87.542,934100003.0
2006-05-05 00:10:00,87.54,87.584,87.502,87.559,982499997.0
2006-05-05 00:15:00,87.568,87.633,87.531,87.612,787600001.0
2006-05-05 00:20:00,87.574,87.619,87.503,87.524,1252600000.0
2006-05-05 00:25:00,87.523,87.558,87.475,87.526,1181799998.0
2006-05-05 00:30:00,87.513,87.543,87.473,87.475,794899996.0
2006-05-05 00:35:00,87.466,87.511,87.443,87.493,1055500000.0
2006-05-05 00:40:00,87.48,87.517,87.439,87.478,781799997.0
2006-05-05 00:45:00,87.478,87.52,87.442,87.477,993399999.0
2006-05-05 00:50:00,87.497,87.506,87.393,87.408,1331699989.0
2006-05-05 00:55:00,87.401,87.503,87.375,87.5,851999995.0
2006-05-05 01:00:00,87.504,87.551,87.46,87.522,1084400001.0
2006-05-05 01:05:00,87.517,87.54,87.447,87.524,1004400000.0
2006-05-05 01:10:00,87.49,87.552,87.471,87.488,864299999.0
2006-05-05 01:15:00,87.477,87.553,87.477,87.553,793899994.0
2006-05-05 01:20:00,87.547,87.566,87.473,87.491,909700001.0
2006-05-05 01:25:00,87.48,87.519,87.469,87.515,964499998.0
2006-05-05 01:30:00,87.501,87.572,87.494,87.569,1144400000.0
2006-05-05 01:35:00,87.572,87.588,87.532,87.553,1033099996.0
2006-05-05 01:40:00,87.56,87.565,87.479,87.499,835300002.0
2006-05-05 01:45:00,87.485,87.504,87.448,87.458,919899997.0
2006-05-05 01:50:00,87.457,87.484,87.432,87.437,998199999.0
2006-05-05 01:55:00,87.441,87.472,87.42,87.446,879899994.0
2006-05-05 02:00:00,87.455,87.507,87.434,87.49,1065099995.0
2006-05-05 02:05:00,87.488,87.523,87.478,87.506,876900000.0
2006-05-05 02:10:00,87.508,87.534,87.473,87.473,776600001.0
2006-05-05 02:15:00,87.489,87.535,87.46,87.482,1160299993.0
2006-05-05 02:20:00,87.501,87.535,87.473,87.517,924699990.0
2006-05-05 02:25:00,87.525,87.525,87.455,87.467,1057800003.0
2006-05-05 02:30:00,87.477,87.477,87.387,87.427,907699998.0
2006-05-05 02:35:00,87.404,87.44,87.384,87.384,917699997.0
2006-05-05 02:40:00,87.418,87.45,87.396,87.435,879899994.0
2006-05-05 02:45:00,87.421,87.508,87.421,87.489,767199993.0
2006-05-05 02:50:00,87.483,87.49,87.433,87.447,1040399999.0
2006-05-05 02:55:00,87.454,87.482,87.438,87.468,1053699995.0
2006-05-05 03:00:00,87.448,87.479,87.44,87.454,767300007.0
2006-05-05 03:05:00,87.444,87.466,87.43,87.465,1114000002.0
2006-05-05 03:10:00,87.452,87.482,87.424,87.455,898999999.0
2006-05-05 03:15:00,87.46,87.497,87.45,87.474,771700002.0
2006-05-05 03:20:00,87.5,87.507,87.458,87.499,1009000002.0
2006-05-05 03:25:00,87.505,87.524,87.466,87.493,976700001.0
2006-05-05 03:30:00,87.489,87.512,87.335,87.373,996799999.0
2006-05-05 03:35:00,87.394,87.436,87.376,87.383,987299991.0
2006-05-05 03:40:00,87.375,87.397,87.267,87.34,1065400003.0
2006-05-05 03:45:00,87.357,87.375,87.327,87.374,801799996.0
2006-05-05 03:50:00,87.363,87.394,87.317,87.327,790299998.0
2006-05-05 03:55:00,87.308,87.328,87.242,87.277,933500003.0
2006-05-05 04:00:00,87.278,87.292,87.21,87.248,860099991.0
2006-05-05 04:05:00,87.244,87.322,87.242,87.312,943899995.0
2006-05-05 04:10:00,87.319,87.35,87.294,87.319,1100699989.0
2006-05-05 04:15:00,87.308,87.33,87.276,87.303,938800000.0
2006-05-05 04:20:00,87.287,87.312,87.256,87.275,871699995.0
2006-05-05 04:25:00,87.268,87.299,87.228,87.262,706600002.0
2006-05-05 04:30:00,87.276,87.358,87.276,87.347,1008999991.0
2006-05-05 04:35:00,87.358,87.37,87.315,87.342,710799999.0
2006-05-05 04:40:00,87.345,87.356,87.312,87.338,1176499993.0
2006-05-05 04:45:00,87.323,87.345,87.312,87.329,993299998.0
2006-05-05 04:50:00,87.335,87.375,87.304,87.355,1169600002.0
2006-05-05 04:55:00,87.345,87.367,87.32,87.338,746199998.0
2006-05-05 05:00:00,87.353,87.373,87.337,87.372,952900000.0
2006-05-05 05:05:00,87.371,87.4,87.329,87.391,1063299991.0
2006-05-05 05:10:00,87.377,87.39,87.326,87.333,960900000.0
2006-05-05 05:15:00,87.353,87.386,87.321,87.375,776999998.0
2006-05-05 05:20:00,87.359,87.384,87.333,87.355,1029100000.0
2006-05-05 05:25:00,87.353,87.39,87.334,87.385,978900000.0
2006-05-05 05:30:00,87.387,87.387,87.339,87.362,750299997.0
2006-05-05 05:35:00,87.339,87.372,87.331,87.345,880600008.0
2006-05-05 05:40:00,87.365,87.37,87.329,87.329,669000000.0
2006-05-05 05:45:00,87.33,87.359,87.311,87.321,680599999.0
2006-05-05 05:50:00,87.339,87.36,87.322,87.353,905699997.0
2006-05-05 05:55:00,87.355,87.389,87.329,87.364,924600001.0
2006-05-05 06:00:00,87.384,87.407,87.362,87.398,1091800003.0
2006-05-05 06:05:00,87.381,87.395,87.336,87.358,953600001.0
2006-05-05 06:10:00,87.346,87.397,87.336,87.361,844199993.0
2006-05-05 06:15:00,87.365,87.38,87.327,87.349,804600003.0
2006-05-05 06:20:00,87.339,87.37,87.327,87.345,922999998.0
2006-05-05 06:25:00,87.343,87.365,87.318,87.355,711200001.0
2006-05-05 06:30:00,87.335,87.386,87.334,87.36,711800003.0
2006-05-05 06:35:00,87.373,87.382,87.325,87.353,848299995.0
2006-05-05 06:40:00,87.362,87.418,87.331,87.395,961199999.0
2006-05-05 06:45:00,87.394,87.411,87.339,87.35,885200002.0
2006-05-05 06:50:00,87.36,87.423,87.344,87.411,899499999.0
2006-05-05 06:55:00,87.407,87.414,87.362,87.39,926999996.0
2006-05-05 07:00:00,87.386,87.4,87.345,87.362,841499999.0
2006-05-05 07:05:00,87.362,87.37,87.323,87.366,957400004.0
2006-05-05 07:10:00,87.37,87.39,87.34,87.374,878900005.0
2006-05-05 07:15:00,87.361,87.401,87.357,87.369,980000010.0
2006-05-05 07:20:00,87.361,87.39,87.343,87.363,953800004.0
2006-05-05 07:25:00,87.365,87.377,87.318,87.323,1028299994.0
2006-05-05 07:30:00,87.332,87.356,87.312,87.345,906800003.0
2006-05-05 07:35:00,87.345,87.358,87.314,87.339,892199990.0
2006-05-05 07:40:00,87.336,87.369,87.329,87.353,1150899992.0
2006-05-05 07:45:00,87.324,87.358,87.295,87.346,1083000008.0
2006-05-05 07:50:00,87.355,87.372,87.299,87.368,934499994.0
2006-05-05 07:55:00,87.362,87.385,87.298,87.345,1186799991.0
2006-05-05 08:00:00,87.35,87.35,87.3,87.31,714299988.0
2006-05-05 08:05:00,87.315,87.359,87.306,87.357,960300003.0
2006-05-05 08:10:00,87.353,87.372,87.326,87.348,897199999.0
2006-05-05 08:15:00,87.328,87.369,87.316,87.336,871099997.0
2006-05-05 08:20:00,87.317,87.337,87.278,87.289,906699990.0
2006-05-05 08:25:00,87.249,87.318,87.249,87.286,1051600003.0
2006-05-05 08:30:00,87.275,87.324,87.273,87.273,1070300006.0
2006-05-05 08:35:00,87.269,87.294,87.243,87.284,809799997.0
2006-05-05 08:40:00,87.283,87.286,87.231,87.245,1060500001.0
2006-05-05 08:45:00,87.267,87.287,87.237,87.287,930499991.0
2006-05-05 08:50:00,87.291,87.324,87.271,87.32,1400199999.0
2006-05-05 08:55:00,87.296,87.352,87.283,87.343,941999999.0
2006-05-05 09:00:00,87.322,87.365,87.31,87.353,1189400007.0
2006-05-05 09:05:00,87.358,87.396,87.331,87.381,741199996.0
2006-05-05 09:10:00,87.376,87.418,87.364,87.371,573399997.0
2006-05-05 09:15:00,87.385,87.396,87.355,87.355,936000003.0
2006-05-05 09:20:00,87.367,87.392,87.341,87.359,799299997.0
2006-05-05 09:25:00,87.379,87.403,87.36,87.379,857999993.0
2006-05-05 09:30:00,87.399,87.432,87.381,87.431,820700001.0
2006-05-05 09:35:00,87.436,87.467,87.421,87.453,657599996.0
2006-05-05 09:40:00,87.447,87.523,87.444,87.49,815699995.0
2006-05-05 09:45:00,87.493,87.525,87.46,87.461,1017499998.0
2006-05-05 09:50:00,87.47,87.481,87.427,87.445,855199994.0
2006-05-05 09:55:00,87.433,87.461,87.41,87.435,936799994.0
2006-05-05 10:00:00,87.415,87.487,87.415,87.467,828599996.0
2006-05-05 10:05:00,87.452,87.504,87.444,87.48,1034500004.0
2006-05-05 10:10:00,87.497,87.518,87.475,87.509,750699996.0
2006-05-05 10:15:00,87.506,87.524,87.491,87.5,923899994.0
2006-05-05 10:20:00,87.519,87.543,87.49,87.49,1077700006.0
2006-05-05 10:25:00,87.506,87.535,87.498,87.51,942899998.0
2006-05-05 10:30:00,87.528,87.585,87.526,87.553,1115099990.0
2006-05-05 10:35:00,87.554,87.554,87.486,87.517,922399998.0
2006-05-05 10:40:00,87.502,87.525,87.487,87.501,1205800000.0
2006-05-05 10:45:00,87.507,87.585,87.507,87.579,798599995.0
2006-05-05 10:50:00,87.576,87.606,87.543,87.58,932800005.0
2006-05-05 10:55:00,87.588,87.627,87.563,87.624,975299998.0
2006-05-05 11:00:00,87.6,87.617,87.525,87.529,940600002.0
2006-05-05 11:05:00,87.537,87.544,87.484,87.49,963800009.0
2006-05-05 11:10:00,87.505,87.515,87.462,87.489,890500003.0
2006-05-05 11:15:00,87.497,87.51,87.467,87.481,1000599994.0
2006-05-05 11:20:00,87.489,87.523,87.446,87.468,827099997.0
2006-05-05 11:25:00,87.486,87.55,87.486,87.541,858799999.0
2006-05-05 11:30:00,87.543,87.554,87.508,87.539,953300003.0
2006-05-05 11:35:00,87.542,87.547,87.494,87.513,1084199990.0
2006-05-05 11:40:00,87.47,87.54,87.47,87.511,977999993.0
2006-05-05 11:45:00,87.52,87.544,87.49,87.524,1145200000.0
2006-05-05 11:50:00,87.508,87.542,87.484,87.518,959900001.0
2006-05-05 11:55:00,87.513,87.546,87.502,87.542,1059199997.0
2006-05-05 12:00:00,87.529,87.571,87.502,87.532,1004600007.0
2006-05-05 12:05:00,87.54,87.553,87.465,87.515,775800005.0
2006-05-05 12:10:00,87.526,87.587,87.5,87.557,819900009.0
2006-05-05 12:15:00,87.556,87.594,87.548,87.568,914999995.0
2006-05-05 12:20:00,87.588,87.6,87.544,87.563,1100600001.0
2006-05-05 12:25:00,87.542,87.567,87.519,87.56,1063199994.0
2006-05-05 12:30:00,87.536,87.587,87.523,87.557,988400004.0
2006-05-05 12:35:00,87.575,87.619,87.557,87.603,989999997.0
2006-05-05 12:40:00,87.605,87.613,87.557,87.564,820699995.0
2006-05-05 12:45:00,87.575,87.615,87.527,87.615,840099996.0
2006-05-05 12:50:00,87.598,87.628,87.583,87.595,925200000.0
2006-05-05 12:55:00,87.6,87.616,87.574,87.598,781800000.0
2006-05-05 13:00:00,87.589,87.635,87.574,87.598,752699998.0
2006-05-05 13:05:00,87.583,87.618,87.569,87.569,913099996.0
2006-05-05 13:10:00,87.588,87.6,87.55,87.58,659300005.0
2006-05-05 13:15:00,87.584,87.595,87.553,87.561,1048600000.0
2006-05-05 13:20:00,87.588,87.597,87.56,87.587,866599998.0
2006-05-05 13:25:00,87.562,87.629,87.557,87.614,1051300000.0
2006-05-05 13:30:00,87.61,87.633,87.579,87.581,1029299993.0
2006-05-05 13:35:00,87.58,87.602,87.542,87.583,1167700005.0
2006-05-05 13:40:00,87.585,87.609,87.551,87.568,1020899998.0
2006-05-05 13:45:00,87.555,87.609,87.533,87.599,1028299998.0
2006-05-05 13:50:00,87.572,87.605,87.56,87.572,1043000004.0
2006-05-05 13:55:00,87.586,87.606,87.558,87.584,1022200003.0
2006-05-05 14:00:00,87.612,87.625,87.572,87.612,905699998.0
2006-05-05 14:05:00,87.595,87.631,87.578,87.623,961399999.0
2006-05-05 14:10:00,87.614,87.642,87.576,87.642,1106199999.0
2006-05-05 14:15:00,87.631,87.7,87.616,87.678,1042500006.0
2006-05-05 14:20:00,87.717,87.732,87.655,87.668,822199998.0
2006-05-05 14:25:00,87.672,87.683,87.596,87.635,814900004.0
2006-05-05 14:30:00,87.613,87.64,87.61,87.62,886899998.0
2006-05-05 14:35:00,87.62,87.645,87.489,87.516,818499996.0
2006-05-05 14:40:00,87.507,87.534,87.418,87.489,889599996.0
2006-05-05 14:45:00,87.473,87.491,87.342,87.349,843099992.0
2006-05-05 14:50:00,87.37,87.429,87.342,87.385,901399998.0
2006-05-05 14:55:00,87.391,87.471,87.37,87.439,748600002.0
2006-05-05 15:00:00,87.415,87.467,87.392,87.418,897100005.0
2006-05-05 15:05:00,87.432,87.434,87.285,87.29,1149499997.0
2006-05-05 15:10:00,87.284,87.301,87.186,87.222,987099994.0
2006-05-05 15:15:00,87.23,87.238,87.047,87.073,936699996.0
2006-05-05 15:20:00,87.091,87.167,87.048,87.145,853500000.0
2006-05-05 15:25:00,87.162,87.212,87.132,87.17,1010899999.0
2006-05-05 15:30:00,87.143,87.175,87.107,87.175,991099998.0
2006-05-05 15:35:00,87.166,87.189,87.103,87.136,826900003.0
2006-05-05 15:40:00,87.157,87.168,87.062,87.065,1169499997.0
2006-05-05 15:45:00,87.099,87.12,86.94,86.958,984200001.0
2006-05-05 15:50:00,86.955,86.99,86.909,86.949,978599993.0
2006-05-05 15:55:00,86.941,86.984,86.927,86.97,875899995.0
2006-05-05 16:00:00,86.968,86.968,86.905,86.938,822700004.0
2006-05-05 16:05:00,86.947,86.949,86.835,86.848,935900003.0
2006-05-05 16:10:00,86.851,86.851,86.762,86.783,809699997.0
2006-05-05 16:15:00,86.779,86.809,86.734,86.782,791199994.0
2006-05-05 16:20:00,86.78,86.823,86.75,86.801,1081200006.0
2006-05-05 16:25:00,86.822,86.827,86.706,86.716,916200001.0
2006-05-05 16:30:00,86.713,86.744,86.672,86.699,1190000007.0
2006-05-05 16:35:00,86.684,86.709,86.639,86.706,885999992.0
2006-05-05 16:40:00,86.708,86.71,86.635,86.671,1195400001.0
2006-05-05 16:45:00,86.679,86.7,86.646,86.697,1057399995.0
2006-05-05 16:50:00,86.683,86.734,86.667,86.684,1083500001.0
2006-05-05 16:55:00,86.682,86.716,86.563,86.568,991800001.0
2006-05-05 17:00:00,86.575,86.636,86.565,86.614,901899998.0
2006-05-05 17:05:00,86.6,86.636,86.512,86.519,694700001.0
2006-05-05 17:10:00,86.542,86.56,86.5,86.525,1004700000.0
2006-05-05 17:15:00,86.528,86.582,86.519,86.57,859599997.0
2006-05-05 17:20:00,86.546,86.569,86.479,86.51,850899996.0
2006-05-05 17:25:00,86.533,86.547,86.508,86.539,919199993.0
2006-05-05 17:30:00,86.539,86.562,86.472,86.531,736600003.0
2006-05-05 17:35:00,86.525,86.566,86.508,86.535,1043200001.0
2006-05-05 17:40:00,86.557,86.597,86.526,86.583,1063499999.0
2006-05-05 17:45:00,86.576,86.641,86.557,86.614,960199993.0
2006-05-05 17:50:00,86.634,86.658,86.608,86.621,1118900002.0
2006-05-05 17:55:00,86.621,86.636,86.586,86.612,964300004.0
2006-05-05 18:00:00,86.595,86.64,86.554,86.583,6990899996.0
2006-05-05 18:05:00,86.586,86.593,86.535,86.569,9155099971.0
2006-05-05 18:10:00,86.564,86.677,86.562,86.668,7433499981.0
2006-05-05 18:15:00,86.644,86.72,86.615,86.617,6320800001.0
2006-05-05 18:20:00,86.636,86.76,86.613,86.688,8346399987.0
2006-05-05 18:25:00,86.72,86.75,86.605,86.632,7039999971.0
2006-05-05 18:30:00,86.623,86.689,86.607,86.667,6886599978.0
2006-05-05 18:35:00,86.679,86.736,86.668,86.71,5229499995.0
2006-05-05 18:40:00,86.697,86.716,86.638,86.64,4806899994.0
2006-05-05 18:45:00,86.643,86.683,86.63,86.666,4010499994.0
2006-05-05 18:50:00,86.69,86.699,86.637,86.686,4381599995.0
2006-05-05 18:55:00,86.684,86.72,86.629,86.699,3910599996.0
2006-05-05 19:00:00,86.704,86.73,86.618,86.631,3070499998.0
2006-05-05 19:05:00,86.629,86.668,86.628,86.639,3847799989.0
2006-05-05 19:10:00,86.628,86.667,86.61,86.643,1836999991.0
2006-05-05 19:15:00,86.625,86.647,86.565,86.634,2789899990.0
2006-05-05 19:20:00,86.651,86.671,86.584,86.639,2861599994.0
2006-05-05 19:25:00,86.674,86.678,86.57,86.584,4330299989.0
2006-05-05 19:30:00,86.59,86.647,86.58,86.607,3882799995.0
2006-05-05 19:35:00,86.616,86.654,86.593,86.61,3507599980.0
2006-05-05 19:40:00,86.612,86.634,86.574,86.62,2935600007.0
2006-05-05 19:45:00,86.604,86.67,86.604,86.628,2816699984.0
2006-05-05 19:50:00,86.642,86.67,86.61,86.65,3142699997.0
2006-05-05 19:55:00,86.648,86.674,86.626,86.637,2880299983.0
2006-05-05 20:00:00,86.656,86.672,86.577,86.63,2326200002.0
2006-05-05 20:05:00,86.609,86.633,86.58,86.595,3094499988.0
2006-05-05 20:10:00,86.583,86.626,86.582,86.603,4094099975.0
2006-05-05 20:15:00,86.615,86.644,86.595,86.643,2380799996.0
2006-05-05 20:20:00,86.647,86.661,86.612,86.632,2789099999.0
2006-05-05 20:25:00,86.635,86.656,86.606,86.646,4261399977.0
2006-05-05 20:30:00,86.658,86.688,86.641,86.66,4894800001.0
2006-05-05 20:35:00,86.653,86.679,86.638,86.638,3236799981.0
2006-05-05 20:40:00,86.655,86.702,86.632,86.697,4674999985.0
2006-05-05 20:45:00,86.707,86.747,86.671,86.728,3433699986.0
2006-05-05 20:50:00,86.729,86.763,86.689,86.735,3533399989.0
2006-05-05 20:55:00,86.726,86.829,86.726,86.817,5024200003.0
2006-05-05 21:00:00,86.823,86.836,86.752,86.777,3221199991.0
2006-05-05 21:05:00,86.767,86.803,86.741,86.794,3524699985.0
2006-05-05 21:10:00,86.792,86.8,86.751,86.774,2459399999.0
2006-05-05 21:15:00,86.754,86.804,86.739,86.802,3913799985.0
2006-05-05 21:20:00,86.787,86.809,86.753,86.753,4773499990.0
2006-05-05 21:25:00,86.772,86.795,86.75,86.777,2971199987.0
2006-05-05 21:30:00,86.758,86.798,86.75,86.755,1806700000.0
2006-05-05 21:35:00,86.758,86.785,86.746,86.771,2053200001.0
2006-05-05 21:40:00,86.748,86.8,86.748,86.787,2771999984.0
2006-05-05 21:45:00,86.776,86.806,86.762,86.762,1771199990.0
2006-05-05 21:50:00,86.759,86.818,86.759,86.805,1667599996.0
2006-05-05 21:55:00,86.81,86.811,86.763,86.777,1161399991.0
2006-05-05 22:00:00,86.771,86.792,86.731,86.777,2928199996.0
2006-05-05 22:05:00,86.759,86.779,86.739,86.739,1099399996.0
2006-05-05 22:10:00,86.775,86.803,86.758,86.773,1645900000.0
2006-05-05 22:15:00,86.776,86.805,86.766,86.778,1723199999.0
2006-05-05 22:20:00,86.794,86.805,86.769,86.802,1637299990.0
2006-05-05 22:25:00,86.796,86.867,86.796,86.863,1563899993.0
2006-05-05 22:30:00,86.859,86.887,86.827,86.836,2240399984.0
2006-05-05 22:35:00,86.827,86.846,86.761,86.762,1251299994.0
2006-05-05 22:40:00,86.78,86.823,86.753,86.808,1422299995.0
2006-05-05 22:45:00,86.779,86.805,86.732,86.777,1464599996.0
2006-05-05 22:50:00,86.764,86.857,86.761,86.821,1716100001.0
2006-05-05 22:55:00,86.842,86.87,86.785,86.83,1453199994.0
2006-05-05 23:00:00,86.94,86.99,86.9,86.9,1106499990.0
2006-05-05 23:05:00,86.9,86.96,86.89,86.96,885199992.0
2006-05-05 23:10:00,87.01,87.01,86.9,86.93,885199992.0
2006-05-05 23:15:00,86.92,86.92,86.89,86.89,442599996.0
2006-05-05 23:20:00,86.86,86.89,86.86,86.87,442599996.0
2006-05-05 23:25:00,86.93,86.93,86.8,86.8,221299998.0
2006-05-05 23:30:00,86.94,86.94,86.94,86.94,221299998.0
2006-05-05 23:45:00,86.9,86.93,86.9,86.93,442599996.0
2006-05-07 23:00:00,86.724,86.753,86.429,86.441,1072999991.0
2006-05-07 23:05:00,86.452,86.498,86.432,86.433,961099987.0
2006-05-07 23:10:00,86.458,86.524,86.439,86.468,1005199996.0
2006-05-07 23:15:00,86.462,86.524,86.423,86.472,989199997.0
2006-05-07 23:20:00,86.462,86.501,86.403,86.453,1074899994.0
2006-05-07 23:25:00,86.457,86.523,86.424,86.488,972399999.0
2006-05-07 23:30:00,86.49,86.557,86.465,86.483,1200399998.0
2006-05-07 23:35:00,86.465,86.538,86.441,86.512,823500002.0
2006-05-07 23:40:00,86.5,86.536,86.453,86.472,1159399999.0
2006-05-07 23:45:00,86.444,86.493,86.434,86.44,1104699988.0
2006-05-07 23:50:00,86.423,86.49,86.415,86.438,980899994.0
2006-05-07 23:55:00,86.466,86.701,86.421,86.421,908099994.0
2006-05-08 00:00:00,86.434,86.45,86.406,86.445,1033699998.0
2006-05-08 00:05:00,86.427,86.466,86.418,86.448,892900009.0
2006-05-08 00:10:00,86.461,86.541,86.438,86.537,1039899987.0
2006-05-08 00:15:00,86.542,86.574,86.518,86.55,831899998.0
2006-05-08 00:20:00,86.539,86.574,86.515,86.567,1006599999.0
2006-05-08 00:25:00,86.572,86.597,86.542,86.597,934199992.0
2006-05-08 00:30:00,86.587,86.59,86.532,86.553,783899996.0
2006-05-08 00:35:00,86.569,86.582,86.531,86.543,1031599996.0
2006-05-08 00:40:00,86.551,86.565,86.515,86.534,952299999.0
2006-05-08 00:45:00,86.548,86.58,86.505,86.524,725799987.0
2006-05-08 00:50:00,86.546,86.58,86.528,86.555,1002899995.0
2006-05-08 00:55:00,86.544,86.57,86.535,86.54,913200001.0
2006-05-08 01:00:00,86.558,86.59,86.543,86.57,1051300006.0
2006-05-08 01:05:00,86.57,86.594,86.547,86.578,718999991.0
2006-05-08 01:10:00,86.594,86.634,86.585,86.598,1092699993.0
2006-05-08 01:15:00,86.57,86.596,86.524,86.562,968999998.0
2006-05-08 01:20:00,86.534,86.596,86.534,86.562,952699996.0
2006-05-08 01:25:00,86.543,86.569,86.527,86.54,971200000.0
2006-05-08 01:30:00,86.534,86.552,86.485,86.512,1188699994.0
2006-05-08 01:35:00,86.526,86.541,86.494,86.508,823599994.0
2006-05-08 01:40:00,86.528,86.535,86.445,86.445,850199997.0
2006-05-08 01:45:00,86.463,86.524,86.456,86.499,1118099993.0
2006-05-08 01:50:00,86.512,86.515,86.458,86.478,893200000.0
2006-05-08 01:55:00,86.482,86.565,86.482,86.555,958199999.0
2006-05-08 02:00:00,86.557,86.581,86.516,86.569,1027200002.0
2006-05-08 02:05:00,86.555,86.636,86.54,86.623,981899999.0
2006-05-08 02:10:00,86.639,86.649,86.586,86.609,812799999.0
2006-05-08 02:15:00,86.607,86.608,86.559,86.59,1204399990.0
2006-05-08 02:20:00,86.582,86.597,86.556,86.582,968500003.0
2006-05-08 02:25:00,86.559,86.592,86.543,86.585,937999999.0
2006-05-08 02:30:00,86.59,86.59,86.504,86.504,886399998.0
2006-05-08 02:35:00,86.508,86.512,86.378,86.378,831699998.0
2006-05-08 02:40:00,86.401,86.401,86.302,86.306,895600000.0
2006-05-08 02:45:00,86.29,86.337,86.265,86.271,1126100000.0
2006-05-08 02:50:00,86.282,86.317,86.197,86.197,874599997.0
2006-05-08 02:55:00,86.209,86.211,86.117,86.167,1085299992.0
2006-05-08 03:00:00,86.134,86.157,86.063,86.128,1170199992.0
2006-05-08 03:05:00,86.118,86.123,86.05,86.082,1059199997.0
2006-05-08 03:10:00,86.086,86.149,86.068,86.138,1026399999.0
2006-05-08 03:15:00,86.125,86.145,86.096,86.108,1003900001.0
2006-05-08 03:20:00,86.133,86.16,86.085,86.099,921999995.0
2006-05-08 03:25:00,86.113,86.178,86.105,86.141,1069899992.0
2006-05-08 03:30:00,86.124,86.249,86.122,86.233,842999999.0
2006-05-08 03:35:00,86.223,86.254,86.186,86.195,848200005.0
2006-05-08 03:40:00,86.202,86.257,86.198,86.212,816999997.0
2006-05-08 03:45:00,86.223,86.223,86.143,86.163,980799994.0
2006-05-08 03:50:00,86.156,86.176,86.078,86.09,721200001.0
2006-05-08 03:55:00,86.109,86.164,86.093,86.147,793599993.0
2006-05-08 04:00:00,86.133,86.157,86.11,86.137,1056999992.0
2006-05-08 04:05:00,86.138,86.146,86.099,86.128,909200000.0
2006-05-08 04:10:00,86.127,86.142,86.042,86.055,738700003.0
2006-05-08 04:15:00,86.051,86.079,86.021,86.044,1095099994.0
2006-05-08 04:20:00,86.028,86.069,86.01,86.056,731099997.0
2006-05-08 04:25:00,86.053,86.072,86.013,86.031,813200000.0
2006-05-08 04:30:00,86.027,86.111,86.027,86.071,1262699995.0
2006-05-08 04:35:00,86.06,86.088,86.036,86.088,900599992.0
2006-05-08 04:40:00,86.08,86.092,86.033,86.059,1153199999.0
2006-05-08 04:45:00,86.057,86.081,86.026,86.06,958499998.0
2006-05-08 04:50:00,86.036,86.076,86.015,86.048,1262699997.0
2006-05-08 04:55:00,86.053,86.07,86.021,86.04,967399998.0
2006-05-08 05:00:00,86.037,86.05,86.012,86.035,878200001.0
2006-05-08 05:05:00,86.048,86.07,86.012,86.068,957199996.0
2006-05-08 05:10:00,86.035,86.056,85.986,86.035,1015599997.0
2006-05-08 05:15:00,86.043,86.053,86.008,86.013,979899991.0
2006-05-08 05:20:00,86.041,86.087,86.028,86.065,934499997.0
2006-05-08 05:25:00,86.065,86.101,86.04,86.06,1007899995.0
2006-05-08 05:30:00,86.077,86.089,86.047,86.071,1079199998.0
2006-05-08 05:35:00,86.073,86.074,86.023,86.074,838500003.0
2006-05-08 05:40:00,86.079,86.091,86.04,86.057,1019399996.0
2006-05-08 05:45:00,86.055,86.063,86.029,86.029,870400001.0
2006-05-08 05:50:00,86.061,86.11,86.035,86.085,941000001.0
2006-05-08 05:55:00,86.071,86.108,86.054,86.1,703200005.0
2006-05-08 06:00:00,86.1,86.123,86.07,86.087,988800004.0
2006-05-08 06:05:00,86.087,86.105,86.051,86.051,838699999.0
2006-05-08 06:10:00,86.045,86.045,86.002,86.003,992999999.0
2006-05-08 06:15:00,86.021,86.021,85.954,85.955,778199998.0
2006-05-08 06:20:00,85.966,86.049,85.966,86.021,968900002.0
2006-05-08 06:25:00,86.025,86.042,85.988,86.025,904099995.0
2006-05-08 06:30:00,86.022,86.048,85.993,86.01,891000000.0
2006-05-08 06:35:00,86.02,86.096,86.02,86.06,887299992.0
2006-05-08 06:40:00,86.073,86.088,86.044,86.065,1116499988.0
2006-05-08 06:45:00,86.068,86.1,86.038,86.081,799699995.0
2006-05-08 06:50:00,86.071,86.101,86.055,86.089,1051299997.0
2006-05-08 06:55:00,86.096,86.116,86.077,86.095,806499998.0
2006-05-08 07:00:00,86.083,86.095,86.031,86.052,900500001.0
2006-05-08 07:05:00,86.055,86.087,86.032,86.068,978899994.0
2006-05-08 07:10:00,86.074,86.087,86.055,86.081,900499992.0
2006-05-08 07:15:00,86.07,86.085,86.033,86.067,967800002.0
2006-05-08 07:20:00,86.062,86.081,86.035,86.051,1007099994.0
2006-05-08 07:25:00,86.057,86.077,86.03,86.057,975499996.0
2006-05-08 07:30:00,86.077,86.111,86.057,86.074,758799996.0
2006-05-08 07:35:00,86.072,86.091,86.05,86.077,905100002.0
2006-05-08 07:40:00,86.06,86.101,86.057,86.09,876100001.0
2006-05-08 07:45:00,86.065,86.098,86.02,86.081,1220599990.0
2006-05-08 07:50:00,86.094,86.105,86.041,86.103,737299999.0
2006-05-08 07:55:00,86.079,86.099,86.055,86.075,807400005.0
2006-05-08 08:00:00,86.072,86.107,86.054,86.07,902399989.0
2006-05-08 08:05:00,86.059,86.102,86.041,86.089,949499997.0
2006-05-08 08:10:00,86.079,86.129,86.047,86.106,952999989.0
2006-05-08 08:15:00,86.099,86.183,86.085,86.17,996499991.0
2006-05-08 08:20:00,86.146,86.166,86.124,86.158,787300005.0
2006-05-08 08:25:00,86.123,86.167,86.123,86.142,743599996.0
2006-05-08 08:30:00,86.132,86.179,86.121,86.175,1143899999.0
2006-05-08 08:35:00,86.19,86.224,86.168,86.224,834899995.0
2006-05-08 08:40:00,86.226,86.251,86.188,86.208,861799998.0
2006-05-08 08:45:00,86.192,86.249,86.149,86.175,1074199999.0
2006-05-08 08:50:00,86.177,86.188,86.117,86.124,955599996.0
2006-05-08 08:55:00,86.11,86.113,86.026,86.085,967700001.0
2006-05-08 09:00:00,86.096,86.098,85.959,85.959,1131600001.0
2006-05-08 09:05:00,85.999,86.073,85.999,86.064,921500000.0
2006-05-08 09:10:00,86.051,86.06,85.938,85.951,847500003.0
2006-05-08 09:15:00,85.96,85.983,85.893,85.913,794699993.0
2006-05-08 09:20:00,85.919,85.944,85.886,85.922,929499989.0
2006-05-08 09:25:00,85.93,85.935,85.865,85.892,992700003.0
2006-05-08 09:30:00,85.905,85.991,85.89,85.986,801899993.0
2006-05-08 09:35:00,85.997,86.064,85.986,86.048,834499995.0
2006-05-08 09:40:00,86.055,86.056,85.957,85.994,992000002.0
2006-05-08 09:45:00,85.989,85.991,85.892,85.918,1013100003.0
2006-05-08 09:50:00,85.932,85.948,85.896,85.919,994299998.0
2006-05-08 09:55:00,85.898,85.938,85.879,85.914,1022799991.0
2006-05-08 10:00:00,85.886,85.921,85.814,85.841,794700002.0
2006-05-08 10:05:00,85.837,85.838,85.757,85.777,1109399994.0
2006-05-08 10:10:00,85.791,85.852,85.787,85.827,667800001.0
2006-05-08 10:15:00,85.813,85.833,85.73,85.748,757800003.0
2006-05-08 10:20:00,85.776,85.829,85.765,85.784,993200002.0
2006-05-08 10:25:00,85.809,85.866,85.802,85.853,856100006.0
2006-05-08 10:30:00,85.838,85.931,85.836,85.902,1073499994.0
2006-05-08 10:35:00,85.913,85.927,85.857,85.87,927199994.0
2006-05-08 10:40:00,85.889,85.937,85.877,85.935,1286099996.0
2006-05-08 10:45:00,85.933,85.941,85.869,85.878,885899998.0
2006-05-08 10:50:00,85.905,85.982,85.878,85.948,868099996.0
2006-05-08 10:55:00,85.951,86.011,85.938,85.989,1003299999.0
2006-05-08 11:00:00,85.996,86.042,85.938,85.992,930299996.0
2006-05-08 11:05:00,85.979,86.002,85.957,85.978,779999993.0
2006-05-08 11:10:00,85.957,85.979,85.921,85.937,1095200008.0
2006-05-08 11:15:00,85.915,85.96,85.891,85.939,871199994.0
2006-05-08 11:20:00,85.932,85.973,85.93,85.973,782799994.0
2006-05-08 11:25:00,85.975,85.979,85.92,85.929,676200000.0
2006-05-08 11:30:00,85.945,85.99,85.914,85.983,934299996.0
2006-05-08 11:35:00,85.987,86.017,85.951,86.017,916799989.0
2006-05-08 11:40:00,86.003,86.036,85.979,85.995,915600006.0
2006-05-08 11:45:00,85.993,86.025,85.971,86.015,1049000006.0
2006-05-08 11:50:00,86.01,86.014,85.969,86.012,1059800004.0
2006-05-08 11:55:00,86.014,86.035,85.987,86.0,827899998.0
2006-05-08 12:00:00,85.999,86.01,85.889,85.895,939899999.0
2006-05-08 12:05:00,85.89,85.978,85.884,85.973,767499997.0
2006-05-08 12:10:00,85.931,85.968,85.86,85.861,827500004.0
2006-05-08 12:15:00,85.847,85.874,85.82,85.852,744999998.0
2006-05-08 12:20:00,85.862,85.878,85.799,85.799,931400003.0
2006-05-08 12:25:00,85.806,85.831,85.768,85.785,1149999994.0
2006-05-08 12:30:00,85.751,85.778,85.707,85.76,957400002.0
2006-05-08 12:35:00,85.751,85.806,85.728,85.794,1033799997.0
2006-05-08 12:40:00,85.793,85.813,85.752,85.772,863200000.0
2006-05-08 12:45:00,85.778,85.786,85.7,85.78,980199995.0
2006-05-08 12:50:00,85.764,85.852,85.764,85.829,1002799999.0
2006-05-08 12:55:00,85.846,85.857,85.753,85.753,748199994.0
2006-05-08 13:00:00,85.743,85.765,85.678,85.687,939799995.0
2006-05-08 13:05:00,85.703,85.744,85.676,85.715,905700000.0
2006-05-08 13:10:00,85.741,85.805,85.721,85.777,849500001.0
2006-05-08 13:15:00,85.772,85.855,85.751,85.823,974599993.0
2006-05-08 13:20:00,85.859,85.911,85.848,85.848,972100003.0
2006-05-08 13:25:00,85.86,85.872,85.823,85.85,1150199993.0
2006-05-08 13:30:00,85.812,85.845,85.806,85.82,833300000.0
2006-05-08 13:35:00,85.809,85.825,85.775,85.815,1197199989.0
2006-05-08 13:40:00,85.814,85.837,85.745,85.833,928099994.0
2006-05-08 13:45:00,85.821,85.838,85.772,85.796,1086300001.0
2006-05-08 13:50:00,85.79,85.861,85.789,85.827,927400004.0
2006-05-08 13:55:00,85.818,85.929,85.818,85.929,959399993.0
2006-05-08 14:00:00,85.958,86.009,85.88,85.9,993400001.0
2006-05-08 14:05:00,85.905,85.93,85.867,85.885,916699999.0
2006-05-08 14:10:00,85.873,85.952,85.866,85.882,847700000.0
2006-05-08 14:15:00,85.871,85.915,85.829,85.863,1148699991.0
2006-05-08 14:20:00,85.867,85.948,85.853,85.927,1005500001.0
2006-05-08 14:25:00,85.944,85.96,85.879,85.888,938199995.0
2006-05-08 14:30:00,85.9,85.916,85.872,85.872,945699998.0
2006-05-08 14:35:00,85.876,85.902,85.822,85.822,723300001.0
2006-05-08 14:40:00,85.791,85.858,85.759,85.838,988200004.0
2006-05-08 14:45:00,85.827,85.833,85.77,85.778,947700004.0
2006-05-08 14:50:00,85.807,85.839,85.768,85.819,781399996.0
2006-05-08 14:55:00,85.852,85.866,85.774,85.795,911900004.0
2006-05-08 15:00:00,85.778,85.801,85.746,85.758,902599996.0
2006-05-08 15:05:00,85.776,85.796,85.726,85.761,1040799997.0
2006-05-08 15:10:00,85.78,85.82,85.75,85.803,974499995.0
2006-05-08 15:15:00,85.796,85.806,85.736,85.752,876700000.0
2006-05-08 15:20:00,85.768,85.836,85.741,85.775,717300004.0
2006-05-08 15:25:00,85.783,85.806,85.767,85.797,1018399998.0
2006-05-08 15:30:00,85.783,85.786,85.736,85.746,1060599996.0
2006-05-08 15:35:00,85.742,85.765,85.718,85.74,1108600000.0
2006-05-08 15:40:00,85.757,85.79,85.692,85.735,885099995.0
2006-05-08 15:45:00,85.764,85.813,85.754,85.774,943800001.0
2006-05-08 15:50:00,85.785,85.794,85.686,85.732,1084799996.0
2006-05-08 15:55:00,85.711,85.757,85.699,85.719,937499999.0
2006-05-08 16:00:00,85.717,85.765,85.661,85.676,800899995.0
2006-05-08 16:05:00,85.68,85.714,85.663,85.694,997600000.0
2006-05-08 16:10:00,85.683,85.785,85.67,85.758,926599996.0
2006-05-08 16:15:00,85.759,85.843,85.755,85.816,1204799997.0
2006-05-08 16:20:00,85.821,85.823,85.713,85.722,1110900001.0
2006-05-08 16:25:00,85.736,85.765,85.699,85.713,1018699997.0
2006-05-08 16:30:00,85.713,85.736,85.668,85.676,1093600005.0
2006-05-08 16:35:00,85.648,85.673,85.6,85.62,864800001.0
2006-05-08 16:40:00,85.615,85.667,85.61,85.654,836499999.0
2006-05-08 16:45:00,85.655,85.705,85.633,85.685,920000002.0
2006-05-08 16:50:00,85.69,85.717,85.653,85.653,808800000.0
2006-05-08 16:55:00,85.655,85.711,85.64,85.678,1036199996.0
2006-05-08 17:00:00,85.701,85.727,85.641,85.718,1019099998.0
2006-05-08 17:05:00,85.724,85.766,85.707,85.748,781300003.0
2006-05-08 17:10:00,85.739,85.756,85.709,85.739,855899994.0
2006-05-08 17:15:00,85.757,85.771,85.697,85.715,1088099988.0
2006-05-08 17:20:00,85.713,85.733,85.686,85.733,1024699996.0
2006-05-08 17:25:00,85.733,85.749,85.702,85.723,909199998.0
2006-05-08 17:30:00,85.732,85.748,85.699,85.728,1074200006.0
2006-05-08 17:35:00,85.727,85.744,85.698,85.723,922499995.0
2006-05-08 17:40:00,85.7,85.76,85.69,85.721,1019499998.0
2006-05-08 17:45:00,85.717,85.773,85.691,85.773,967800000.0
2006-05-08 17:50:00,85.773,85.827,85.767,85.81,1028500000.0
2006-05-08 17:55:00,85.809,85.828,85.75,85.823,845899995.0
2006-05-08 18:00:00,85.78,85.88,85.78,85.797,6308200003.0
2006-05-08 18:05:00,85.806,85.829,85.746,85.793,9636199981.0
2006-05-08 18:10:00,85.779,85.813,85.709,85.735,7176799984.0
2006-05-08 18:15:00,85.74,85.79,85.721,85.757,6399899984.0
2006-05-08 18:20:00,85.749,85.81,85.711,85.745,8121399959.0
2006-05-08 18:25:00,85.78,85.848,85.732,85.832,7247299989.0
2006-05-08 18:30:00,85.798,85.854,85.78,85.791,7082000006.0
2006-05-08 18:35:00,85.79,85.812,85.769,85.794,5220899994.0
2006-05-08 18:40:00,85.811,85.82,85.776,85.776,5064499994.0
2006-05-08 18:45:00,85.803,85.809,85.749,85.78,4001999988.0
2006-05-08 18:50:00,85.774,85.803,85.758,85.786,4124000011.0
2006-05-08 18:55:00,85.778,85.787,85.713,85.763,4374799986.0
2006-05-08 19:00:00,85.762,85.767,85.721,85.752,3048999988.0
2006-05-08 19:05:00,85.742,85.778,85.726,85.75,3539099997.0
2006-05-08 19:10:00,85.748,85.768,85.728,85.74,2006099979.0
2006-05-08 19:15:00,85.755,85.773,85.733,85.767,2433100004.0
2006-05-08 19:20:00,85.755,85.772,85.699,85.73,3161999996.0
2006-05-08 19:25:00,85.739,85.762,85.719,85.76,4465899989.0
2006-05-08 19:30:00,85.753,85.78,85.741,85.76,3461999994.0
2006-05-08 19:35:00,85.763,85.78,85.721,85.753,3439799994.0
2006-05-08 19:40:00,85.753,85.791,85.735,85.776,2938900009.0
2006-05-08 19:45:00,85.761,85.793,85.739,85.75,2254199985.0
2006-05-08 19:50:00,85.785,85.79,85.738,85.761,2819699990.0
2006-05-08 19:55:00,85.764,85.77,85.729,85.755,2562299999.0
2006-05-08 20:00:00,85.746,85.768,85.696,85.739,2305299989.0
2006-05-08 20:05:00,85.746,85.792,85.716,85.755,2911199998.0
2006-05-08 20:10:00,85.777,85.808,85.728,85.775,4237999989.0
2006-05-08 20:15:00,85.755,85.789,85.743,85.767,1896400003.0
2006-05-08 20:20:00,85.765,85.786,85.722,85.736,2796799993.0
2006-05-08 20:25:00,85.725,85.752,85.7,85.715,3951099994.0
2006-05-08 20:30:00,85.727,85.758,85.695,85.711,4854600007.0
2006-05-08 20:35:00,85.736,85.753,85.707,85.713,3320399991.0
2006-05-08 20:40:00,85.725,85.78,85.721,85.755,5225999991.0
2006-05-08 20:45:00,85.773,85.823,85.753,85.821,3291199995.0
2006-05-08 20:50:00,85.797,85.838,85.774,85.792,3506500005.0
2006-05-08 20:55:00,85.814,85.846,85.773,85.822,5315200001.0
2006-05-08 21:00:00,85.815,85.847,85.799,85.801,3297600000.0
2006-05-08 21:05:00,85.822,85.878,85.789,85.866,2941999990.0
2006-05-08 21:10:00,85.866,85.879,85.826,85.853,2926999999.0
2006-05-08 21:15:00,85.87,85.909,85.84,85.897,4257099993.0
2006-05-08 21:20:00,85.884,85.9,85.836,85.837,4659099995.0
2006-05-08 21:25:00,85.854,85.868,85.823,85.853,2936599989.0
2006-05-08 21:30:00,85.85,85.867,85.808,85.818,1688099997.0
2006-05-08 21:35:00,85.837,85.86,85.815,85.84,1984799993.0
2006-05-08 21:40:00,85.833,85.856,85.806,85.841,2654800001.0
2006-05-08 21:45:00,85.83,85.839,85.774,85.781,1860400004.0
2006-05-08 21:50:00,85.796,85.817,85.771,85.786,1438199990.0
2006-05-08 21:55:00,85.8,85.817,85.769,85.788,1275500005.0
2006-05-08 22:00:00,85.786,85.811,85.76,85.788,2844099999.0
2006-05-08 22:05:00,85.77,85.795,85.727,85.727,1077599993.0
2006-05-08 22:10:00,85.754,85.79,85.73,85.757,1675499990.0
2006-05-08 22:15:00,85.768,85.793,85.75,85.785,1511200000.0
2006-05-08 22:20:00,85.785,85.8,85.763,85.776,1742300004.0
2006-05-08 22:25:00,85.789,85.804,85.761,85.787,1616599992.0
2006-05-08 22:30:00,85.785,85.785,85.714,85.755,2379699997.0
2006-05-08 22:35:00,85.752,85.778,85.708,85.711,1059000004.0
2006-05-08 22:40:00,85.732,85.764,85.712,85.724,1503800002.0
2006-05-08 22:45:00,85.733,85.772,85.709,85.727,1542799998.0
2006-05-08 22:50:00,85.745,85.758,85.689,85.705,1534099988.0
2006-05-08 22:55:00,85.706,85.798,85.696,85.744,1541499985.0
2006-05-08 23:00:00,85.763,85.783,85.67,85.725,948700002.0
2006-05-08 23:05:00,85.728,85.813,85.723,85.746,989999998.0
2006-05-08 23:10:00,85.808,85.823,85.759,85.785,966799994.0
2006-05-08 23:15:00,85.788,85.858,85.757,85.792,987099992.0
2006-05-08 23:20:00,85.783,85.847,85.778,85.793,1077400007.0
2006-05-08 23:25:00,85.823,85.85,85.791,85.837,861099993.0
2006-05-08 23:30:00,85.837,85.864,85.797,85.849,1132899995.0
2006-05-08 23:35:00,85.855,85.868,85.788,85.853,943999991.0
2006-05-08 23:40:00,85.843,85.86,85.817,85.836,945000004.0
2006-05-08 23:45:00,85.814,85.854,85.814,85.835,802499997.0
2006-05-08 23:50:00,85.849,85.854,85.756,85.772,656599996.0
2006-05-08 23:55:00,85.776,85.79,85.741,85.76,833300001.0
2006-05-09 00:00:00,85.769,85.789,85.747,85.778,827099998.0
2006-05-09 00:05:00,85.762,85.797,85.757,85.795,686399998.0
2006-05-09 00:10:00,85.789,85.802,85.746,85.746,1044000000.0
2006-05-09 00:15:00,85.737,85.76,85.717,85.734,1054899996.0
2006-05-09 00:20:00,85.716,85.77,85.716,85.732,976700002.0
2006-05-09 00:25:00,85.747,85.812,85.747,85.788,901700000.0
2006-05-09 00:30:00,85.771,85.793,85.757,85.776,1028099998.0
2006-05-09 00:35:00,85.756,85.824,85.721,85.816,875599997.0
2006-05-09 00:40:00,85.812,85.849,85.778,85.843,957599998.0
2006-05-09 00:45:00,85.823,85.84,85.784,85.81,767599990.0
2006-05-09 00:50:00,85.82,85.828,85.766,85.767,789599998.0
2006-05-09 00:55:00,85.79,85.84,85.781,85.809,633099997.0
2006-05-09 01:00:00,85.825,85.843,85.801,85.811,758200000.0
2006-05-09 01:05:00,85.815,85.844,85.785,85.823,873700003.0
2006-05-09 01:10:00,85.826,85.875,85.796,85.857,1107799996.0
2006-05-09 01:15:00,85.87,85.89,85.844,85.88,761200001.0
2006-05-09 01:20:00,85.873,85.884,85.829,85.85,838599999.0
2006-05-09 01:25:00,85.855,85.86,85.793,85.793,905999997.0
2006-05-09 01:30:00,85.799,85.8,85.738,85.77,1047400010.0
2006-05-09 01:35:00,85.773,85.803,85.76,85.771,992000000.0
2006-05-09 01:40:00,85.782,85.807,85.743,85.77,1031399995.0
2006-05-09 01:45:00,85.761,85.817,85.752,85.793,1230299991.0
2006-05-09 01:50:00,85.807,85.833,85.788,85.808,996199995.0
2006-05-09 01:55:00,85.84,85.886,85.821,85.871,976499998.0
2006-05-09 02:00:00,85.853,85.869,85.783,85.822,862599998.0
2006-05-09 02:05:00,85.819,85.831,85.765,85.781,988799994.0
2006-05-09 02:10:00,85.767,85.769,85.72,85.769,1114799998.0
2006-05-09 02:15:00,85.772,85.772,85.695,85.721,893099993.0
2006-05-09 02:20:00,85.749,85.772,85.709,85.721,886600005.0
2006-05-09 02:25:00,85.715,85.77,85.648,85.648,889600007.0
2006-05-09 02:30:00,85.656,85.656,85.562,85.568,796599998.0
2006-05-09 02:35:00,85.561,85.591,85.536,85.551,901499995.0
2006-05-09 02:40:00,85.572,85.634,85.562,85.629,826499994.0
2006-05-09 02:45:00,85.613,85.639,85.6,85.611,1067900003.0
2006-05-09 02:50:00,85.628,85.67,85.615,85.637,924599998.0
2006-05-09 02:55:00,85.624,85.661,85.611,85.627,1177299989.0
2006-05-09 03:00:00,85.614,85.657,85.612,85.641,820499999.0
2006-05-09 03:05:00,85.642,85.726,85.628,85.722,1073800010.0
2006-05-09 03:10:00,85.706,85.722,85.637,85.66,960699993.0
2006-05-09 03:15:00,85.654,85.715,85.65,85.703,846299993.0
2006-05-09 03:20:00,85.705,85.705,85.662,85.682,1019299993.0
2006-05-09 03:25:00,85.683,85.689,85.603,85.614,1077599997.0
2006-05-09 03:30:00,85.627,85.695,85.597,85.688,1011900003.0
2006-05-09 03:35:00,85.661,85.728,85.636,85.682,1028900003.0
2006-05-09 03:40:00,85.69,85.73,85.648,85.73,1096200000.0
2006-05-09 03:45:00,85.738,85.74,85.683,85.699,1019499995.0
2006-05-09 03:50:00,85.694,85.722,85.667,85.669,746799997.0
2006-05-09 03:55:00,85.665,85.766,85.641,85.749,875099994.0
2006-05-09 04:00:00,85.75,85.783,85.714,85.755,995799999.0
2006-05-09 04:05:00,85.738,85.738,85.662,85.706,905500006.0
2006-05-09 04:10:00,85.715,85.715,85.663,85.673,821599999.0
2006-05-09 04:15:00,85.664,85.734,85.663,85.714,1176199992.0
2006-05-09 04:20:00,85.701,85.759,85.676,85.753,694600001.0
2006-05-09 04:25:00,85.75,85.758,85.708,85.715,1203299992.0
2006-05-09 04:30:00,85.756,85.803,85.734,85.762,1115000005.0
2006-05-09 04:35:00,85.743,85.792,85.73,85.772,769899997.0
2006-05-09 04:40:00,85.768,85.787,85.74,85.77,1143599995.0
2006-05-09 04:45:00,85.744,85.776,85.732,85.753,872999995.0
2006-05-09 04:50:00,85.744,85.762,85.72,85.74,1101399996.0
2006-05-09 04:55:00,85.749,85.777,85.707,85.776,877799997.0
2006-05-09 05:00:00,85.77,85.783,85.723,85.744,851599997.0
2006-05-09 05:05:00,85.751,85.772,85.711,85.772,1180300001.0
2006-05-09 05:10:00,85.767,85.818,85.753,85.794,1038600001.0
2006-05-09 05:15:00,85.808,85.846,85.778,85.795,867000002.0
2006-05-09 05:20:00,85.793,85.83,85.766,85.794,1000199996.0
2006-05-09 05:25:00,85.8,85.811,85.742,85.767,725500002.0
2006-05-09 05:30:00,85.77,85.77,85.696,85.734,968900004.0
2006-05-09 05:35:00,85.74,85.774,85.69,85.721,1057599998.0
2006-05-09 05:40:00,85.737,85.774,85.729,85.749,1189800007.0
2006-05-09 05:45:00,85.742,85.778,85.725,85.743,851899997.0
2006-05-09 05:50:00,85.752,85.76,85.707,85.752,766899997.0
2006-05-09 05:55:00,85.747,85.77,85.735,85.735,960000001.0
2006-05-09 06:00:00,85.739,85.778,85.728,85.765,1109199995.0
2006-05-09 06:05:00,85.754,85.768,85.7,85.735,848899989.0
2006-05-09 06:10:00,85.752,85.774,85.72,85.756,862599999.0
2006-05-09 06:15:00,85.77,85.794,85.744,85.753,1078399999.0
2006-05-09 06:20:00,85.759,85.794,85.737,85.761,900600001.0
2006-05-09 06:25:00,85.765,85.782,85.714,85.73,834799993.0
2006-05-09 06:30:00,85.74,85.746,85.703,85.717,829199995.0
2006-05-09 06:35:00,85.718,85.751,85.703,85.751,964699999.0
2006-05-09 06:40:00,85.758,85.758,85.703,85.73,1054999995.0
2006-05-09 06:45:00,85.745,85.768,85.725,85.738,843900003.0
2006-05-09 06:50:00,85.75,85.763,85.707,85.745,1071500000.0
2006-05-09 06:55:00,85.741,85.768,85.728,85.746,810899997.0
2006-05-09 07:00:00,85.754,85.786,85.736,85.765,774300007.0
2006-05-09 07:05:00,85.781,85.792,85.739,85.774,919999998.0
2006-05-09 07:10:00,85.765,85.809,85.748,85.804,931299999.0
2006-05-09 07:15:00,85.771,85.805,85.734,85.753,1053400010.0
2006-05-09 07:20:00,85.75,85.783,85.732,85.777,725299999.0
2006-05-09 07:25:00,85.768,85.8,85.734,85.777,1175800000.0
2006-05-09 07:30:00,85.776,85.836,85.767,85.825,802099999.0
2006-05-09 07:35:00,85.805,85.841,85.804,85.808,897799995.0
2006-05-09 07:40:00,85.814,85.875,85.799,85.875,829699999.0
2006-05-09 07:45:00,85.867,85.868,85.772,85.808,1120999999.0
2006-05-09 07:50:00,85.809,85.842,85.773,85.808,624000007.0
2006-05-09 07:55:00,85.801,85.822,85.767,85.795,945599994.0
2006-05-09 08:00:00,85.799,85.803,85.741,85.774,1064699991.0
2006-05-09 08:05:00,85.785,85.825,85.749,85.81,906799996.0
2006-05-09 08:10:00,85.823,85.832,85.764,85.764,1010500003.0
2006-05-09 08:15:00,85.772,85.79,85.731,85.732,656200004.0
2006-05-09 08:20:00,85.748,85.775,85.728,85.746,925299994.0
2006-05-09 08:25:00,85.722,85.808,85.722,85.796,818199994.0
2006-05-09 08:30:00,85.778,85.817,85.748,85.748,1188400000.0
2006-05-09 08:35:00,85.752,85.811,85.745,85.755,920200000.0
2006-05-09 08:40:00,85.763,85.78,85.724,85.732,981899992.0
2006-05-09 08:45:00,85.724,85.741,85.68,85.707,916299997.0
2006-05-09 08:50:00,85.715,85.731,85.666,85.692,808500000.0
2006-05-09 08:55:00,85.697,85.752,85.679,85.728,1123899993.0
2006-05-09 09:00:00,85.715,85.798,85.715,85.745,1080899997.0
2006-05-09 09:05:00,85.746,85.777,85.717,85.733,752399994.0
2006-05-09 09:10:00,85.725,85.729,85.651,85.662,798299999.0
2006-05-09 09:15:00,85.659,85.681,85.606,85.618,927900001.0
2006-05-09 09:20:00,85.645,85.645,85.537,85.563,1011899993.0
2006-05-09 09:25:00,85.599,85.616,85.563,85.612,926100005.0
2006-05-09 09:30:00,85.619,85.66,85.596,85.622,951299996.0
2006-05-09 09:35:00,85.621,85.621,85.559,85.588,687999997.0
2006-05-09 09:40:00,85.563,85.631,85.563,85.63,1084399994.0
2006-05-09 09:45:00,85.625,85.651,85.609,85.632,1049299997.0
2006-05-09 09:50:00,85.635,85.658,85.606,85.624,985699999.0
2006-05-09 09:55:00,85.627,85.633,85.538,85.544,938400005.0
2006-05-09 10:00:00,85.447,85.488,85.403,85.418,800899997.0
2006-05-09 10:05:00,85.372,85.411,85.345,85.379,1237399992.0
2006-05-09 10:10:00,85.353,85.366,85.31,85.35,602200004.0
2006-05-09 10:15:00,85.323,85.345,85.304,85.32,840700000.0
2006-05-09 10:20:00,85.324,85.335,85.282,85.31,882900002.0
2006-05-09 10:25:00,85.345,85.365,85.318,85.355,873600006.0
2006-05-09 10:30:00,85.33,85.351,85.26,85.28,1146700001.0
2006-05-09 10:35:00,85.276,85.327,85.259,85.281,979099997.0
2006-05-09 10:40:00,85.286,85.316,85.275,85.301,1053199999.0
2006-05-09 10:45:00,85.288,85.323,85.272,85.32,742400000.0
2006-05-09 10:50:00,85.311,85.321,85.275,85.29,920099995.0
2006-05-09 10:55:00,85.306,85.318,85.269,85.278,1023699995.0
2006-05-09 11:00:00,85.268,85.283,85.222,85.279,1135699998.0
2006-05-09 11:05:00,85.274,85.293,85.225,85.265,973399999.0
2006-05-09 11:10:00,85.267,85.291,85.25,85.255,906799996.0
2006-05-09 11:15:00,85.274,85.303,85.253,85.26,747499998.0
2006-05-09 11:20:00,85.268,85.315,85.258,85.315,929299992.0
2006-05-09 11:25:00,85.316,85.325,85.262,85.292,912700001.0
2006-05-09 11:30:00,85.286,85.317,85.233,85.242,872800003.0
2006-05-09 11:35:00,85.258,85.264,85.217,85.249,1021699994.0
2006-05-09 11:40:00,85.253,85.273,85.228,85.237,970900001.0
2006-05-09 11:45:00,85.258,85.298,85.241,85.294,1095000003.0
2006-05-09 11:50:00,85.298,85.337,85.285,85.3,1131299999.0
2006-05-09 11:55:00,85.279,85.303,85.241,85.276,1007399994.0
2006-05-09 12:00:00,85.271,85.345,85.254,85.304,1023000000.0
2006-05-09 12:05:00,85.3,85.325,85.26,85.282,986999994.0
2006-05-09 12:10:00,85.29,85.386,85.243,85.365,936399993.0
2006-05-09 12:15:00,85.373,85.39,85.312,85.335,761699995.0
2006-05-09 12:20:00,85.329,85.387,85.329,85.372,1033600000.0
2006-05-09 12:25:00,85.37,85.388,85.332,85.353,1208499997.0
2006-05-09 12:30:00,85.33,85.379,85.308,85.348,1104899996.0
2006-05-09 12:35:00,85.341,85.355,85.277,85.355,868499998.0
2006-05-09 12:40:00,85.356,85.367,85.312,85.312,833099995.0
2006-05-09 12:45:00,85.334,85.408,85.317,85.408,918099994.0
2006-05-09 12:50:00,85.397,85.443,85.375,85.418,936099996.0
2006-05-09 12:55:00,85.438,85.439,85.387,85.399,558400000.0
2006-05-09 13:00:00,85.389,85.491,85.371,85.491,948400005.0
2006-05-09 13:05:00,85.493,85.512,85.452,85.457,1006900002.0
2006-05-09 13:10:00,85.447,85.488,85.413,85.448,727799999.0
2006-05-09 13:15:00,85.44,85.463,85.418,85.434,1050200000.0
2006-05-09 13:20:00,85.436,85.492,85.406,85.461,991599990.0
2006-05-09 13:25:00,85.466,85.526,85.457,85.526,892200000.0
2006-05-09 13:30:00,85.523,85.616,85.504,85.594,738700000.0
2006-05-09 13:35:00,85.623,85.643,85.525,85.575,997700001.0
2006-05-09 13:40:00,85.58,85.645,85.567,85.609,1042500004.0
2006-05-09 13:45:00,85.628,85.631,85.58,85.61,1009200000.0
2006-05-09 13:50:00,85.578,85.636,85.578,85.622,830399999.0
2006-05-09 13:55:00,85.628,85.66,85.587,85.641,1057299996.0
2006-05-09 14:00:00,85.672,85.734,85.65,85.715,917800003.0
2006-05-09 14:05:00,85.698,85.726,85.66,85.683,725699991.0
2006-05-09 14:10:00,85.709,85.714,85.666,85.71,710599996.0
2006-05-09 14:15:00,85.692,85.733,85.673,85.711,999699992.0
2006-05-09 14:20:00,85.713,85.742,85.638,85.68,745199997.0
2006-05-09 14:25:00,85.68,85.697,85.557,85.57,880699993.0
2006-05-09 14:30:00,85.534,85.626,85.534,85.608,1049599998.0
2006-05-09 14:35:00,85.62,85.62,85.575,85.593,693599999.0
2006-05-09 14:40:00,85.583,85.63,85.551,85.629,870600000.0
2006-05-09 14:45:00,85.627,85.664,85.586,85.647,892299997.0
2006-05-09 14:50:00,85.625,85.661,85.617,85.622,1001899993.0
2006-05-09 14:55:00,85.633,85.687,85.607,85.664,796899997.0
2006-05-09 15:00:00,85.66,85.774,85.66,85.774,1150399999.0
2006-05-09 15:05:00,85.776,85.788,85.671,85.771,1211299993.0
2006-05-09 15:10:00,85.767,85.799,85.723,85.766,821600003.0
2006-05-09 15:15:00,85.779,85.89,85.767,85.89,1043800004.0
2006-05-09 15:20:00,85.88,85.901,85.849,85.892,1008899997.0
2006-05-09 15:25:00,85.902,85.925,85.86,85.9,908899997.0
2006-05-09 15:30:00,85.902,85.973,85.894,85.925,708700007.0
2006-05-09 15:35:00,85.921,86.014,85.92,85.989,1001300004.0
2006-05-09 15:40:00,85.988,86.043,85.973,86.035,897700007.0
2006-05-09 15:45:00,86.03,86.046,85.998,86.04,968900003.0
2006-05-09 15:50:00,86.046,86.082,86.012,86.047,843100003.0
2006-05-09 15:55:00,86.049,86.082,85.979,85.979,943600000.0
2006-05-09 16:00:00,85.99,86.021,85.932,85.932,966599991.0
2006-05-09 16:05:00,85.926,85.95,85.85,85.917,1024100007.0
2006-05-09 16:10:00,85.93,85.933,85.844,85.868,933499999.0
2006-05-09 16:15:00,85.873,85.89,85.813,85.813,837199994.0
2006-05-09 16:20:00,85.827,85.827,85.731,85.749,944300000.0
2006-05-09 16:25:00,85.764,85.796,85.749,85.775,1000399993.0
2006-05-09 16:30:00,85.784,85.872,85.784,85.857,762700004.0
2006-05-09 16:35:00,85.839,85.908,85.814,85.867,747400003.0
2006-05-09 16:40:00,85.865,85.896,85.826,85.865,870099995.0
2006-05-09 16:45:00,85.865,85.925,85.826,85.882,924799995.0
2006-05-09 16:50:00,85.871,85.871,85.82,85.85,1091000005.0
2006-05-09 16:55:00,85.83,85.901,85.827,85.854,1047800005.0
2006-05-09 17:00:00,85.867,85.873,85.798,85.82,902400002.0
2006-05-09 17:05:00,85.819,85.848,85.79,85.814,665200001.0
2006-05-09 17:10:00,85.851,85.884,85.829,85.863,875500002.0
2006-05-09 17:15:00,85.856,85.874,85.817,85.825,771399995.0
2006-05-09 17:20:00,85.85,85.911,85.796,85.911,932900003.0
2006-05-09 17:25:00,85.906,85.941,85.885,85.905,1018699990.0
2006-05-09 17:30:00,85.91,85.974,85.88,85.895,812899994.0
2006-05-09 17:35:00,85.877,85.915,85.856,85.903,953400003.0
2006-05-09 17:40:00,85.907,86.063,85.892,86.039,970399987.0
2006-05-09 17:45:00,86.031,86.063,86.015,86.027,899200002.0
2006-05-09 17:50:00,86.043,86.061,85.944,85.961,1145900007.0
2006-05-09 17:55:00,85.955,85.986,85.917,85.927,942900001.0
2006-05-09 18:00:00,85.888,85.979,85.888,85.945,7080299983.0
2006-05-09 18:05:00,85.952,86.01,85.913,85.964,9801599952.0
2006-05-09 18:10:00,85.965,86.018,85.933,86.018,7044399996.0
2006-05-09 18:15:00,86.0,86.07,85.986,86.013,7730499979.0
2006-05-09 18:20:00,86.024,86.07,85.975,85.994,8287299996.0
2006-05-09 18:25:00,86.06,86.08,85.939,85.963,7488199972.0
2006-05-09 18:30:00,85.958,86.006,85.952,85.957,7470299966.0
2006-05-09 18:35:00,85.971,85.984,85.946,85.964,5568599979.0
2006-05-09 18:40:00,85.955,86.005,85.947,85.97,4636399986.0
2006-05-09 18:45:00,85.973,85.98,85.9,85.907,3599599995.0
2006-05-09 18:50:00,85.919,85.95,85.898,85.916,4174399994.0
2006-05-09 18:55:00,85.912,85.941,85.883,85.883,4294099988.0
2006-05-09 19:00:00,85.892,85.936,85.879,85.922,2781599992.0
2006-05-09 19:05:00,85.904,85.949,85.883,85.905,3581600006.0
2006-05-09 19:10:00,85.903,85.916,85.872,85.906,2152699999.0
2006-05-09 19:15:00,85.905,85.928,85.887,85.926,2740199995.0
2006-05-09 19:20:00,85.936,85.951,85.809,85.902,3075099989.0
2006-05-09 19:25:00,85.876,85.898,85.816,85.896,4785900001.0
2006-05-09 19:30:00,85.889,85.967,85.874,85.962,3731400010.0
2006-05-09 19:35:00,85.952,86.046,85.93,86.005,3273999984.0
2006-05-09 19:40:00,86.02,86.022,85.943,85.962,3124599993.0
2006-05-09 19:45:00,85.94,85.976,85.922,85.938,2625400003.0
2006-05-09 19:50:00,85.963,85.967,85.908,85.912,2770799997.0
2006-05-09 19:55:00,85.938,85.955,85.914,85.928,3010899997.0
2006-05-09 20:00:00,85.948,85.95,85.854,85.888,2161899989.0
2006-05-09 20:05:00,85.889,85.916,85.864,85.888,3109299993.0
2006-05-09 20:10:00,85.889,85.925,85.866,85.896,4173599999.0
2006-05-09 20:15:00,85.894,85.929,85.868,85.917,2269999991.0
2006-05-09 20:20:00,85.918,85.996,85.905,85.985,2812099997.0
2006-05-09 20:25:00,85.983,85.985,85.944,85.964,4232099998.0
2006-05-09 20:30:00,85.954,85.982,85.92,85.921,4638799974.0
2006-05-09 20:35:00,85.95,85.959,85.917,85.933,3008799998.0
2006-05-09 20:40:00,85.934,85.946,85.907,85.917,5053699993.0
2006-05-09 20:45:00,85.933,85.955,85.892,85.915,3449599994.0
2006-05-09 20:50:00,85.92,85.944,85.879,85.934,3699599993.0
2006-05-09 20:55:00,85.932,85.963,85.886,85.956,5052399984.0
2006-05-09 21:00:00,85.932,85.95,85.891,85.891,3645999985.0
2006-05-09 21:05:00,85.877,85.945,85.877,85.92,2911899997.0
2006-05-09 21:10:00,85.912,85.941,85.881,85.915,2781299997.0
2006-05-09 21:15:00,85.928,85.968,85.902,85.935,4083800002.0
2006-05-09 21:20:00,85.937,85.969,85.902,85.921,4747899973.0
2006-05-09 21:25:00,85.92,85.95,85.903,85.936,3223999994.0
2006-05-09 21:30:00,85.931,85.931,85.88,85.899,1688799998.0
2006-05-09 21:35:00,85.889,85.94,85.889,85.912,2048199996.0
2006-05-09 21:40:00,85.919,85.975,85.897,85.96,2342799993.0
2006-05-09 21:45:00,85.973,85.998,85.943,85.973,2105099996.0
2006-05-09 21:50:00,85.975,85.998,85.961,85.985,1404099999.0
2006-05-09 21:55:00,85.954,85.983,85.905,85.905,1109700001.0
2006-05-09 22:00:00,85.889,85.913,85.832,85.865,2998399985.0
2006-05-09 22:05:00,85.862,85.901,85.833,85.897,968300002.0
2006-05-09 22:10:00,85.905,85.905,85.848,85.88,1886000004.0
2006-05-09 22:15:00,85.865,85.912,85.86,85.894,1571600004.0
2006-05-09 22:20:00,85.917,85.955,85.906,85.945,1650899997.0
2006-05-09 22:25:00,85.943,85.947,85.909,85.938,1500599998.0
2006-05-09 22:30:00,85.937,85.94,85.879,85.897,2292500007.0
2006-05-09 22:35:00,85.906,85.93,85.888,85.92,1242199988.0
2006-05-09 22:40:00,85.921,85.942,85.863,85.896,1331999992.0
2006-05-09 22:45:00,85.877,85.907,85.858,85.907,1561499995.0
2006-05-09 22:50:00,85.905,85.939,85.87,85.918,1565799995.0
2006-05-09 22:55:00,85.922,85.935,85.796,85.817,1538299996.0
2006-05-09 23:00:00,85.902,85.935,85.814,85.844,1021099997.0
2006-05-09 23:05:00,85.877,85.888,85.812,85.854,972000008.0
2006-05-09 23:10:00,85.873,85.885,85.828,85.838,1185099997.0
2006-05-09 23:15:00,85.842,85.895,85.825,85.864,975099989.0
2006-05-09 23:20:00,85.875,85.887,85.827,85.861,1093599997.0
2006-05-09 23:25:00,85.866,85.907,85.828,85.85,967099999.0
2006-05-09 23:30:00,85.869,85.907,85.801,85.801,1190399997.0
2006-05-09 23:35:00,85.821,85.908,85.811,85.89,875500000.0
2006-05-09 23:40:00,85.892,85.923,85.877,85.905,1007499991.0
2006-05-09 23:45:00,85.888,85.934,85.865,85.891,914599995.0
2006-05-09 23:50:00,85.892,85.93,85.855,85.928,752299997.0
2006-05-09 23:55:00,85.927,85.99,85.893,85.987,899300000.0
2006-05-10 00:00:00,86.0,86.0,85.938,85.97,993499993.0
2006-05-10 00:05:00,85.956,85.995,85.909,85.922,738199995.0
2006-05-10 00:10:00,85.919,85.945,85.9,85.909,1117900000.0
2006-05-10 00:15:00,85.935,85.957,85.912,85.946,834900007.0
2006-05-10 00:20:00,85.944,85.997,85.929,85.973,1130299997.0
2006-05-10 00:25:00,85.972,85.983,85.921,85.946,994500003.0
2006-05-10 00:30:00,85.934,85.952,85.884,85.905,1106599997.0
2006-05-10 00:35:00,85.887,85.931,85.879,85.931,918499995.0
2006-05-10 00:40:00,85.912,85.94,85.889,85.94,909999995.0
2006-05-10 00:45:00,85.924,85.964,85.903,85.964,558599993.0
2006-05-10 00:50:00,85.962,85.97,85.912,85.926,998499993.0
2006-05-10 00:55:00,85.914,85.942,85.89,85.902,911499993.0
2006-05-10 01:00:00,85.885,85.915,85.83,85.833,911399990.0
2006-05-10 01:05:00,85.812,85.833,85.726,85.75,1079499994.0
2006-05-10 01:10:00,85.737,85.753,85.707,85.736,931199996.0
2006-05-10 01:15:00,85.731,85.822,85.714,85.815,918299994.0
2006-05-10 01:20:00,85.805,85.846,85.79,85.815,993600000.0
2006-05-10 01:25:00,85.806,85.849,85.806,85.818,1002600001.0
2006-05-10 01:30:00,85.817,85.883,85.808,85.825,1190599996.0
2006-05-10 01:35:00,85.823,85.824,85.742,85.752,634100004.0
2006-05-10 01:40:00,85.744,85.782,85.724,85.756,981900002.0
2006-05-10 01:45:00,85.756,85.827,85.747,85.823,1159100001.0
2006-05-10 01:50:00,85.825,85.869,85.799,85.866,946099998.0
2006-05-10 01:55:00,85.858,85.903,85.825,85.853,840999999.0
2006-05-10 02:00:00,85.869,85.88,85.814,85.861,1133799993.0
2006-05-10 02:05:00,85.871,85.9,85.826,85.882,1096799990.0
2006-05-10 02:10:00,85.873,85.893,85.802,85.817,1097099996.0
2006-05-10 02:15:00,85.822,85.842,85.796,85.8,873200002.0
2006-05-10 02:20:00,85.825,85.858,85.81,85.835,1133799993.0
2006-05-10 02:25:00,85.847,85.88,85.823,85.845,981599988.0
2006-05-10 02:30:00,85.869,85.895,85.836,85.895,786199999.0
2006-05-10 02:35:00,85.896,85.899,85.852,85.853,960999996.0
2006-05-10 02:40:00,85.891,85.917,85.862,85.864,752799997.0
2006-05-10 02:45:00,85.881,85.91,85.853,85.89,1105999992.0
2006-05-10 02:50:00,85.906,86.019,85.89,85.996,932100000.0
2006-05-10 02:55:00,85.983,86.013,85.933,85.947,848500000.0
2006-05-10 03:00:00,85.963,85.994,85.93,85.94,751700003.0
2006-05-10 03:05:00,85.925,85.961,85.896,85.94,1041800000.0
2006-05-10 03:10:00,85.956,85.969,85.886,85.888,1121600008.0
2006-05-10 03:15:00,85.908,85.914,85.844,85.85,952399999.0
2006-05-10 03:20:00,85.88,85.88,85.837,85.857,904999996.0
2006-05-10 03:25:00,85.862,85.862,85.786,85.796,1053499993.0
2006-05-10 03:30:00,85.818,85.836,85.77,85.82,1039800007.0
2006-05-10 03:35:00,85.821,85.863,85.799,85.824,1021200006.0
2006-05-10 03:40:00,85.828,85.838,85.759,85.814,1253899991.0
2006-05-10 03:45:00,85.817,85.865,85.796,85.846,835500006.0
2006-05-10 03:50:00,85.818,85.858,85.797,85.825,861099997.0
2006-05-10 03:55:00,85.823,85.835,85.788,85.802,965599999.0
2006-05-10 04:00:00,85.798,85.836,85.771,85.83,908399995.0
2006-05-10 04:05:00,85.83,85.84,85.785,85.832,726399996.0
2006-05-10 04:10:00,85.828,85.854,85.812,85.83,784600004.0
2006-05-10 04:15:00,85.84,85.864,85.819,85.862,1138500000.0
2006-05-10 04:20:00,85.863,85.888,85.836,85.861,544599999.0
2006-05-10 04:25:00,85.872,85.903,85.843,85.861,665099992.0
2006-05-10 04:30:00,85.851,85.872,85.833,85.833,1010900004.0
2006-05-10 04:35:00,85.842,85.864,85.822,85.855,864699994.0
2006-05-10 04:40:00,85.854,85.886,85.835,85.864,951800005.0
2006-05-10 04:45:00,85.87,85.905,85.851,85.902,993899997.0
2006-05-10 04:50:00,85.876,85.904,85.834,85.853,1152800000.0
2006-05-10 04:55:00,85.86,85.88,85.84,85.858,773600000.0
2006-05-10 05:00:00,85.878,85.88,85.837,85.879,949299993.0
2006-05-10 05:05:00,85.874,85.884,85.833,85.873,1103099993.0
2006-05-10 05:10:00,85.842,85.861,85.778,85.831,992700002.0
2006-05-10 05:15:00,85.842,85.869,85.821,85.828,870099993.0
2006-05-10 05:20:00,85.841,85.849,85.781,85.793,1050500002.0
2006-05-10 05:25:00,85.784,85.807,85.748,85.766,993100004.0
2006-05-10 05:30:00,85.772,85.789,85.723,85.743,881299997.0
2006-05-10 05:35:00,85.742,85.807,85.729,85.77,957600000.0
2006-05-10 05:40:00,85.772,85.802,85.716,85.716,1019199999.0
2006-05-10 05:45:00,85.721,85.762,85.691,85.73,739300002.0
2006-05-10 05:50:00,85.722,85.737,85.671,85.688,1004499996.0
2006-05-10 05:55:00,85.648,85.687,85.615,85.65,958300000.0
2006-05-10 06:00:00,85.659,85.692,85.644,85.678,1162299998.0
2006-05-10 06:05:00,85.694,85.721,85.649,85.715,856100003.0
2006-05-10 06:10:00,85.698,85.715,85.615,85.692,675799999.0
2006-05-10 06:15:00,85.673,85.742,85.661,85.735,999799993.0
2006-05-10 06:20:00,85.721,85.795,85.72,85.763,1015899988.0
2006-05-10 06:25:00,85.78,85.795,85.697,85.731,1250099995.0
2006-05-10 06:30:00,85.726,85.733,85.694,85.715,723099998.0
2006-05-10 06:35:00,85.735,85.753,85.706,85.723,899000002.0
2006-05-10 06:40:00,85.729,85.746,85.697,85.711,869000001.0
2006-05-10 06:45:00,85.73,85.748,85.714,85.738,808300004.0
2006-05-10 06:50:00,85.71,85.738,85.699,85.717,836199990.0
2006-05-10 06:55:00,85.71,85.738,85.689,85.712,813499996.0
2006-05-10 07:00:00,85.712,85.75,85.711,85.744,793599998.0
2006-05-10 07:05:00,85.731,85.763,85.696,85.714,824499999.0
2006-05-10 07:10:00,85.732,85.735,85.698,85.717,946399991.0
2006-05-10 07:15:00,85.72,85.747,85.686,85.694,1008700000.0
2006-05-10 07:20:00,85.682,85.704,85.647,85.69,758599995.0
2006-05-10 07:25:00,85.686,85.716,85.669,85.706,1233199990.0
2006-05-10 07:30:00,85.698,85.714,85.668,85.682,934199999.0
2006-05-10 07:35:00,85.699,85.714,85.663,85.693,1167899996.0
2006-05-10 07:40:00,85.689,85.715,85.644,85.667,867899999.0
2006-05-10 07:45:00,85.638,85.668,85.589,85.612,917399997.0
2006-05-10 07:50:00,85.59,85.644,85.539,85.643,1077600000.0
2006-05-10 07:55:00,85.626,85.644,85.597,85.609,979999999.0
2006-05-10 08:00:00,85.603,85.623,85.581,85.592,801300002.0
2006-05-10 08:05:00,85.607,85.662,85.578,85.638,1095999993.0
2006-05-10 08:10:00,85.601,85.647,85.589,85.612,1012100005.0
2006-05-10 08:15:00,85.593,85.611,85.544,85.583,958999999.0
2006-05-10 08:20:00,85.589,85.614,85.528,85.54,959699991.0
2006-05-10 08:25:00,85.536,85.584,85.511,85.567,1041099991.0
2006-05-10 08:30:00,85.556,85.575,85.526,85.526,1181699997.0
2006-05-10 08:35:00,85.542,85.563,85.521,85.536,799299998.0
2006-05-10 08:40:00,85.541,85.552,85.487,85.534,989599997.0
2006-05-10 08:45:00,85.553,85.575,85.478,85.493,835499999.0
2006-05-10 08:50:00,85.476,85.558,85.465,85.558,900700001.0
2006-05-10 08:55:00,85.553,85.56,85.493,85.51,971199996.0
2006-05-10 09:00:00,85.525,85.556,85.506,85.546,1111399995.0
2006-05-10 09:05:00,85.563,85.585,85.516,85.585,708099997.0
2006-05-10 09:10:00,85.558,85.583,85.529,85.547,772799999.0
2006-05-10 09:15:00,85.538,85.595,85.53,85.549,993599999.0
2006-05-10 09:20:00,85.581,85.586,85.528,85.55,730499998.0
2006-05-10 09:25:00,85.546,85.568,85.516,85.538,895900003.0
2006-05-10 09:30:00,85.537,85.564,85.519,85.543,939500004.0
2006-05-10 09:35:00,85.565,85.613,85.546,85.596,976800002.0
2006-05-10 09:40:00,85.594,85.606,85.523,85.55,868900003.0
2006-05-10 09:45:00,85.56,85.582,85.534,85.573,954999995.0
2006-05-10 09:50:00,85.554,85.585,85.508,85.569,947099997.0
2006-05-10 09:55:00,85.555,85.59,85.541,85.572,986099997.0
2006-05-10 10:00:00,85.563,85.578,85.527,85.544,939799999.0
2006-05-10 10:05:00,85.532,85.55,85.494,85.498,906199991.0
2006-05-10 10:10:00,85.508,85.527,85.486,85.506,810799994.0
2006-05-10 10:15:00,85.517,85.595,85.517,85.568,830700003.0
2006-05-10 10:20:00,85.567,85.595,85.527,85.555,810400002.0
2006-05-10 10:25:00,85.544,85.584,85.535,85.557,817500000.0
2006-05-10 10:30:00,85.546,85.571,85.462,85.485,832099996.0
2006-05-10 10:35:00,85.513,85.554,85.486,85.486,966399999.0
2006-05-10 10:40:00,85.496,85.505,85.427,85.442,1261000004.0
2006-05-10 10:45:00,85.457,85.465,85.417,85.431,857100003.0
2006-05-10 10:50:00,85.439,85.458,85.362,85.381,1016999997.0
2006-05-10 10:55:00,85.396,85.396,85.315,85.322,1137900004.0
2006-05-10 11:00:00,85.319,85.338,85.278,85.321,1104000003.0
2006-05-10 11:05:00,85.301,85.345,85.289,85.331,664600001.0
2006-05-10 11:10:00,85.337,85.364,85.243,85.258,829399997.0
2006-05-10 11:15:00,85.243,85.314,85.238,85.28,872099998.0
2006-05-10 11:20:00,85.277,85.297,85.207,85.209,853700002.0
2006-05-10 11:25:00,85.219,85.265,85.196,85.245,1017599994.0
2006-05-10 11:30:00,85.247,85.295,85.224,85.289,902099996.0
2006-05-10 11:35:00,85.297,85.3,85.257,85.283,1135400001.0
2006-05-10 11:40:00,85.252,85.308,85.228,85.273,826099998.0
2006-05-10 11:45:00,85.287,85.297,85.255,85.281,1109000000.0
2006-05-10 11:50:00,85.273,85.356,85.273,85.353,1093699997.0
2006-05-10 11:55:00,85.334,85.355,85.32,85.324,1025299995.0
2006-05-10 12:00:00,85.344,85.365,85.284,85.288,992299998.0
2006-05-10 12:05:00,85.298,85.334,85.278,85.306,850900000.0
2006-05-10 12:10:00,85.31,85.31,85.223,85.249,697600000.0
2006-05-10 12:15:00,85.279,85.32,85.24,85.298,1024999999.0
2006-05-10 12:20:00,85.322,85.323,85.247,85.263,1161699994.0
2006-05-10 12:25:00,85.262,85.286,85.208,85.273,1213699990.0
2006-05-10 12:30:00,85.266,85.301,85.24,85.252,871100004.0
2006-05-10 12:35:00,85.278,85.315,85.256,85.302,904399991.0
2006-05-10 12:40:00,85.302,85.337,85.283,85.306,998399998.0
2006-05-10 12:45:00,85.328,85.375,85.282,85.355,826999999.0
2006-05-10 12:50:00,85.343,85.387,85.327,85.361,927499997.0
2006-05-10 12:55:00,85.38,85.394,85.353,85.368,727400008.0
2006-05-10 13:00:00,85.345,85.38,85.32,85.366,984199994.0
2006-05-10 13:05:00,85.364,85.426,85.347,85.42,1323499996.0
2006-05-10 13:10:00,85.421,85.461,85.38,85.43,982400003.0
2006-05-10 13:15:00,85.436,85.475,85.409,85.472,1278499998.0
2006-05-10 13:20:00,85.488,85.505,85.466,85.493,1264999994.0
2006-05-10 13:25:00,85.481,85.481,85.388,85.41,885399999.0
2006-05-10 13:30:00,85.415,85.462,85.396,85.462,865100003.0
2006-05-10 13:35:00,85.472,85.688,85.472,85.668,1192499993.0
2006-05-10 13:40:00,85.688,85.708,85.642,85.701,934000010.0
2006-05-10 13:45:00,85.684,85.704,85.62,85.627,1114800003.0
2006-05-10 13:50:00,85.621,85.699,85.621,85.677,883500001.0
2006-05-10 13:55:00,85.685,85.75,85.685,85.7,953400002.0
2006-05-10 14:00:00,85.718,85.746,85.622,85.626,1065500002.0
2006-05-10 14:05:00,85.617,85.673,85.617,85.651,751199997.0
2006-05-10 14:10:00,85.665,85.711,85.654,85.667,808700003.0
2006-05-10 14:15:00,85.672,85.741,85.649,85.707,887799999.0
2006-05-10 14:20:00,85.691,85.723,85.636,85.7,810499996.0
2006-05-10 14:25:00,85.691,85.691,85.605,85.658,750199997.0
2006-05-10 14:30:00,85.645,85.707,85.624,85.661,910999998.0
2006-05-10 14:35:00,85.674,85.721,85.66,85.715,826399998.0
2006-05-10 14:40:00,85.692,85.721,85.643,85.698,833199995.0
2006-05-10 14:45:00,85.682,85.701,85.62,85.657,900199996.0
2006-05-10 14:50:00,85.66,85.714,85.646,85.705,773199998.0
2006-05-10 14:55:00,85.689,85.725,85.674,85.701,780699999.0
2006-05-10 15:00:00,85.711,85.72,85.682,85.72,826599995.0
2006-05-10 15:05:00,85.732,85.747,85.634,85.683,1082200003.0
2006-05-10 15:10:00,85.683,85.779,85.656,85.764,889499997.0
2006-05-10 15:15:00,85.772,85.791,85.736,85.773,864099997.0
2006-05-10 15:20:00,85.788,85.788,85.712,85.74,979899993.0
2006-05-10 15:25:00,85.724,85.747,85.695,85.73,1017300006.0
2006-05-10 15:30:00,85.71,85.746,85.682,85.694,905199992.0
2006-05-10 15:35:00,85.695,85.719,85.619,85.651,943599991.0
2006-05-10 15:40:00,85.617,85.643,85.579,85.579,1144999998.0
2006-05-10 15:45:00,85.594,85.638,85.579,85.618,1185999995.0
2006-05-10 15:50:00,85.638,85.676,85.619,85.657,916499999.0
2006-05-10 15:55:00,85.651,85.683,85.632,85.65,1254899998.0
2006-05-10 16:00:00,85.622,85.647,85.597,85.613,958799995.0
2006-05-10 16:05:00,85.639,85.689,85.611,85.663,997599989.0
2006-05-10 16:10:00,85.666,85.725,85.661,85.698,554699996.0
2006-05-10 16:15:00,85.72,85.773,85.685,85.751,931600000.0
2006-05-10 16:20:00,85.759,85.814,85.751,85.768,994699995.0
2006-05-10 16:25:00,85.764,85.764,85.67,85.68,1118500004.0
2006-05-10 16:30:00,85.672,85.749,85.616,85.648,913099999.0
2006-05-10 16:35:00,85.66,85.69,85.632,85.664,620599998.0
2006-05-10 16:40:00,85.665,85.703,85.647,85.686,887899998.0
2006-05-10 16:45:00,85.681,85.693,85.635,85.659,897900002.0
2006-05-10 16:50:00,85.644,85.661,85.618,85.65,916000001.0
2006-05-10 16:55:00,85.643,85.709,85.624,85.684,930599999.0
2006-05-10 17:00:00,85.703,85.708,85.652,85.658,1034299997.0
2006-05-10 17:05:00,85.673,85.743,85.673,85.734,808700000.0
2006-05-10 17:10:00,85.711,85.734,85.664,85.674,814999998.0
2006-05-10 17:15:00,85.675,85.695,85.64,85.646,709700007.0
2006-05-10 17:20:00,85.677,85.696,85.623,85.644,980599997.0
2006-05-10 17:25:00,85.646,85.747,85.631,85.733,949599995.0
2006-05-10 17:30:00,85.747,85.754,85.693,85.741,756700004.0
2006-05-10 17:35:00,85.73,85.768,85.698,85.699,988099993.0
2006-05-10 17:40:00,85.715,85.715,85.618,85.657,1059999995.0
2006-05-10 17:45:00,85.665,85.705,85.627,85.646,981200004.0
2006-05-10 17:50:00,85.646,85.695,85.629,85.663,987599995.0
2006-05-10 17:55:00,85.684,85.775,85.684,85.772,982599994.0
2006-05-10 18:00:00,85.715,85.86,85.715,85.747,6137700006.0
2006-05-10 18:05:00,85.744,85.837,85.74,85.79,9339299984.0
2006-05-10 18:10:00,85.797,85.817,85.756,85.786,7132300008.0
2006-05-10 18:15:00,85.83,85.85,85.724,85.762,7857500019.0
2006-05-10 18:20:00,85.747,85.84,85.735,85.798,7862299968.0
2006-05-10 18:25:00,85.83,85.86,85.716,85.736,7459999990.0
2006-05-10 18:30:00,85.727,85.792,85.724,85.767,7075699997.0
2006-05-10 18:35:00,85.769,85.8,85.747,85.779,5222099969.0
2006-05-10 18:40:00,85.792,85.802,85.748,85.748,4323299985.0
2006-05-10 18:45:00,85.771,85.806,85.735,85.778,3965599989.0
2006-05-10 18:50:00,85.775,85.79,85.668,85.688,4416599989.0
2006-05-10 18:55:00,85.675,85.722,85.649,85.659,3931799978.0
2006-05-10 19:00:00,85.637,85.664,85.626,85.657,2666999993.0
2006-05-10 19:05:00,85.664,85.716,85.636,85.657,3706999985.0
2006-05-10 19:10:00,85.625,85.649,85.577,85.622,1998699990.0
2006-05-10 19:15:00,85.643,85.671,85.591,85.597,2941900007.0
2006-05-10 19:20:00,85.582,85.606,85.52,85.591,3117099979.0
2006-05-10 19:25:00,85.595,85.62,85.556,85.607,4336500011.0
2006-05-10 19:30:00,85.622,85.656,85.606,85.628,3623599990.0
2006-05-10 19:35:00,85.638,85.667,85.592,85.604,3104800000.0
2006-05-10 19:40:00,85.615,85.649,85.584,85.613,2916299986.0
2006-05-10 19:45:00,85.629,85.644,85.58,85.599,2766199992.0
2006-05-10 19:50:00,85.612,85.628,85.575,85.611,2602100006.0
2006-05-10 19:55:00,85.613,85.625,85.585,85.607,2744399980.0
2006-05-10 20:00:00,85.611,85.689,85.592,85.65,2521999991.0
2006-05-10 20:05:00,85.644,85.648,85.556,85.561,3380299991.0
2006-05-10 20:10:00,85.569,85.578,85.492,85.55,4225100019.0
2006-05-10 20:15:00,85.545,85.555,85.513,85.53,2232600004.0
2006-05-10 20:20:00,85.545,85.558,85.385,85.39,2966299993.0
2006-05-10 20:25:00,85.393,85.542,85.393,85.512,4232900002.0
2006-05-10 20:30:00,85.544,85.603,85.484,85.525,4494599999.0
2006-05-10 20:35:00,85.56,85.648,85.532,85.608,2957999995.0
2006-05-10 20:40:00,85.609,85.648,85.485,85.528,5126199979.0
2006-05-10 20:45:00,85.537,85.537,85.427,85.436,3407799990.0
2006-05-10 20:50:00,85.44,85.527,85.408,85.49,3607399993.0
2006-05-10 20:55:00,85.485,85.544,85.463,85.543,4891399988.0
2006-05-10 21:00:00,85.545,85.587,85.528,85.55,3758900004.0
2006-05-10 21:05:00,85.511,85.562,85.456,85.479,3389699988.0
2006-05-10 21:10:00,85.477,85.485,85.392,85.408,2580199993.0
2006-05-10 21:15:00,85.4,85.444,85.378,85.414,4146499991.0
2006-05-10 21:20:00,85.443,85.5,85.428,85.464,4378499992.0
2006-05-10 21:25:00,85.48,85.511,85.439,85.465,2953499992.0
2006-05-10 21:30:00,85.463,85.492,85.432,85.457,1861199997.0
2006-05-10 21:35:00,85.444,85.484,85.437,85.476,1963899992.0
2006-05-10 21:40:00,85.464,85.51,85.441,85.51,2501199984.0
2006-05-10 21:45:00,85.49,85.514,85.458,85.501,2248300017.0
2006-05-10 21:50:00,85.503,85.51,85.433,85.461,1706099993.0
2006-05-10 21:55:00,85.454,85.484,85.431,85.438,1364499994.0
2006-05-10 22:00:00,85.454,85.604,85.446,85.577,2976999997.0
2006-05-10 22:05:00,85.565,85.661,85.565,85.588,1284500000.0
2006-05-10 22:10:00,85.598,85.618,85.537,85.556,1848000002.0
2006-05-10 22:15:00,85.58,85.588,85.448,85.484,1480100001.0
2006-05-10 22:20:00,85.507,85.541,85.474,85.474,1716200004.0
2006-05-10 22:25:00,85.475,85.51,85.456,85.465,1573199994.0
2006-05-10 22:30:00,85.468,85.543,85.443,85.484,2436299989.0
2006-05-10 22:35:00,85.481,85.507,85.45,85.47,1269200002.0
2006-05-10 22:40:00,85.458,85.51,85.456,85.456,1605299994.0
2006-05-10 22:45:00,85.455,85.496,85.44,85.457,1585499998.0
2006-05-10 22:50:00,85.455,85.519,85.425,85.511,1519699993.0
2006-05-10 22:55:00,85.497,85.547,85.472,85.538,1600100001.0
2006-05-10 23:00:00,85.541,85.579,85.457,85.471,953199999.0
2006-05-10 23:05:00,85.472,85.566,85.451,85.515,1185899993.0
2006-05-10 23:10:00,85.535,85.555,85.492,85.532,1155999994.0
2006-05-10 23:15:00,85.547,85.562,85.496,85.526,1005599995.0
2006-05-10 23:20:00,85.508,85.6,85.499,85.555,1009499996.0
2006-05-10 23:25:00,85.553,85.589,85.499,85.5,1032499994.0
2006-05-10 23:30:00,85.489,85.569,85.461,85.499,879899995.0
2006-05-10 23:35:00,85.511,85.53,85.413,85.451,931099989.0
2006-05-10 23:40:00,85.469,85.537,85.454,85.51,1053700003.0
2006-05-10 23:45:00,85.502,85.548,85.497,85.508,889899996.0
2006-05-10 23:50:00,85.506,85.565,85.467,85.565,745600001.0
2006-05-10 23:55:00,85.562,85.594,85.544,85.581,978599992.0
2006-05-11 00:00:00,85.585,85.619,85.557,85.599,924699993.0
2006-05-11 00:05:00,85.613,85.626,85.572,85.616,956299997.0
2006-05-11 00:10:00,85.596,85.629,85.582,85.613,1134499998.0
2006-05-11 00:15:00,85.605,85.625,85.587,85.605,1100799993.0
2006-05-11 00:20:00,85.581,85.621,85.578,85.58,1125300002.0
2006-05-11 00:25:00,85.582,85.628,85.58,85.605,843299994.0
2006-05-11 00:30:00,85.582,85.628,85.567,85.608,881399996.0
2006-05-11 00:35:00,85.611,85.667,85.6,85.649,980600004.0
2006-05-11 00:40:00,85.655,85.681,85.625,85.681,694099996.0
2006-05-11 00:45:00,85.679,85.699,85.641,85.642,764000002.0
2006-05-11 00:50:00,85.67,85.732,85.657,85.704,1051300005.0
2006-05-11 00:55:00,85.699,85.743,85.69,85.743,1132100002.0
2006-05-11 01:00:00,85.715,85.728,85.621,85.673,1118299991.0
2006-05-11 01:05:00,85.679,85.69,85.65,85.665,840900000.0
2006-05-11 01:10:00,85.659,85.68,85.645,85.675,887400003.0
2006-05-11 01:15:00,85.652,85.682,85.572,85.622,804199999.0
2006-05-11 01:20:00,85.601,85.647,85.601,85.647,754499999.0
2006-05-11 01:25:00,85.641,85.657,85.624,85.647,791400000.0
2006-05-11 01:30:00,85.634,85.692,85.621,85.662,1046600002.0
2006-05-11 01:35:00,85.69,85.703,85.55,85.559,780199994.0
2006-05-11 01:40:00,85.586,85.688,85.581,85.683,1099799997.0
2006-05-11 01:45:00,85.69,85.71,85.654,85.71,913800004.0
2006-05-11 01:50:00,85.725,85.734,85.644,85.645,767500003.0
2006-05-11 01:55:00,85.674,85.753,85.661,85.689,858599998.0
2006-05-11 02:00:00,85.688,85.735,85.617,85.632,1162399992.0
2006-05-11 02:05:00,85.615,85.684,85.597,85.673,1031099991.0
2006-05-11 02:10:00,85.663,85.751,85.648,85.737,874500003.0
2006-05-11 02:15:00,85.746,85.772,85.66,85.674,988100005.0
2006-05-11 02:20:00,85.663,85.705,85.644,85.677,803600001.0
2006-05-11 02:25:00,85.679,85.692,85.655,85.673,1215999996.0
2006-05-11 02:30:00,85.701,85.705,85.656,85.701,919100000.0
2006-05-11 02:35:00,85.676,85.696,85.657,85.682,942199991.0
2006-05-11 02:40:00,85.683,85.696,85.605,85.671,822600000.0
2006-05-11 02:45:00,85.643,85.673,85.616,85.634,945500000.0
2006-05-11 02:50:00,85.613,85.644,85.599,85.64,1025299995.0
2006-05-11 02:55:00,85.639,85.639,85.568,85.61,1091000006.0
2006-05-11 03:00:00,85.625,85.635,85.591,85.62,823500005.0
2006-05-11 03:05:00,85.632,85.672,85.617,85.632,943399999.0
2006-05-11 03:10:00,85.607,85.629,85.577,85.592,1029299991.0
2006-05-11 03:15:00,85.58,85.626,85.472,85.581,699400000.0
2006-05-11 03:20:00,85.592,85.657,85.576,85.64,992199992.0
2006-05-11 03:25:00,85.633,85.672,85.558,85.57,1078999994.0
2006-05-11 03:30:00,85.597,85.629,85.5,85.587,926700003.0
2006-05-11 03:35:00,85.588,85.679,85.588,85.62,888799998.0
2006-05-11 03:40:00,85.606,85.632,85.534,85.61,902500005.0
2006-05-11 03:45:00,85.614,85.625,85.519,85.535,880100004.0
2006-05-11 03:50:00,85.5,85.618,85.5,85.597,614700006.0
2006-05-11 03:55:00,85.593,85.612,85.544,85.553,907699997.0
2006-05-11 04:00:00,85.565,85.602,85.529,85.571,1009599998.0
2006-05-11 04:05:00,85.572,85.59,85.505,85.582,1033599992.0
2006-05-11 04:10:00,85.597,85.604,85.539,85.564,948200002.0
2006-05-11 04:15:00,85.544,85.595,85.544,85.573,1109800000.0
2006-05-11 04:20:00,85.589,85.599,85.539,85.565,732799999.0
2006-05-11 04:25:00,85.557,85.579,85.535,85.535,874599996.0
2006-05-11 04:30:00,85.538,85.553,85.507,85.51,1099899992.0
2006-05-11 04:35:00,85.513,85.565,85.503,85.565,837600001.0
2006-05-11 04:40:00,85.549,85.582,85.54,85.567,1058299995.0
2006-05-11 04:45:00,85.549,85.579,85.545,85.572,1084000000.0
2006-05-11 04:50:00,85.571,85.606,85.551,85.606,1168799990.0
2006-05-11 04:55:00,85.6,85.628,85.58,85.617,975599997.0
2006-05-11 05:00:00,85.623,85.625,85.589,85.601,851199997.0
2006-05-11 05:05:00,85.587,85.609,85.566,85.596,1014099998.0
2006-05-11 05:10:00,85.575,85.595,85.531,85.568,960200007.0
2006-05-11 05:15:00,85.586,85.623,85.552,85.616,883500001.0
2006-05-11 05:20:00,85.637,85.689,85.631,85.664,1036700002.0
2006-05-11 05:25:00,85.679,85.757,85.664,85.718,1141399994.0
2006-05-11 05:30:00,85.703,85.743,85.646,85.671,991199997.0
2006-05-11 05:35:00,85.663,85.663,85.562,85.597,1099199994.0
2006-05-11 05:40:00,85.584,85.627,85.572,85.595,863000001.0
2006-05-11 05:45:00,85.608,85.64,85.592,85.597,1011499997.0
2006-05-11 05:50:00,85.631,85.637,85.533,85.542,873099998.0
2006-05-11 05:55:00,85.572,85.581,85.511,85.525,721700007.0
2006-05-11 06:00:00,85.496,85.562,85.491,85.562,961100001.0
2006-05-11 06:05:00,85.557,85.565,85.516,85.551,865799997.0
2006-05-11 06:10:00,85.571,85.571,85.527,85.527,930799998.0
2006-05-11 06:15:00,85.541,85.543,85.478,85.515,969099995.0
2006-05-11 06:20:00,85.523,85.547,85.494,85.522,1120700001.0
2006-05-11 06:25:00,85.528,85.543,85.491,85.52,625000001.0
2006-05-11 06:30:00,85.54,85.564,85.511,85.557,983200004.0
2006-05-11 06:35:00,85.542,85.562,85.513,85.534,822700001.0
2006-05-11 06:40:00,85.539,85.588,85.514,85.573,880500000.0
2006-05-11 06:45:00,85.562,85.621,85.555,85.598,1028599998.0
2006-05-11 06:50:00,85.592,85.654,85.592,85.626,903799995.0
2006-05-11 06:55:00,85.608,85.67,85.603,85.652,898400000.0
2006-05-11 07:00:00,85.667,85.677,85.637,85.663,799600001.0
2006-05-11 07:05:00,85.646,85.692,85.643,85.679,841299997.0
2006-05-11 07:10:00,85.685,85.696,85.64,85.652,809699996.0
2006-05-11 07:15:00,85.642,85.688,85.603,85.659,1013099997.0
2006-05-11 07:20:00,85.655,85.69,85.639,85.676,871599993.0
2006-05-11 07:25:00,85.654,85.671,85.592,85.612,1099000004.0
2006-05-11 07:30:00,85.593,85.637,85.593,85.612,704499996.0
2006-05-11 07:35:00,85.627,85.666,85.613,85.658,1079499996.0
2006-05-11 07:40:00,85.654,85.662,85.614,85.63,750499992.0
2006-05-11 07:45:00,85.626,85.696,85.626,85.682,1038899993.0
2006-05-11 07:50:00,85.683,85.757,85.648,85.737,746199997.0
2006-05-11 07:55:00,85.756,85.868,85.749,85.751,802899993.0
2006-05-11 08:00:00,85.741,85.798,85.702,85.725,872199996.0
2006-05-11 08:05:00,85.723,85.755,85.694,85.739,1038799993.0
2006-05-11 08:10:00,85.75,85.795,85.723,85.795,898499998.0
2006-05-11 08:15:00,85.801,85.81,85.772,85.796,854699997.0
2006-05-11 08:20:00,85.794,85.807,85.735,85.807,982200003.0
2006-05-11 08:25:00,85.765,85.845,85.765,85.81,1048400000.0
2006-05-11 08:30:00,85.8,85.828,85.786,85.811,1079700002.0
2006-05-11 08:35:00,85.799,85.823,85.731,85.765,962799998.0
2006-05-11 08:40:00,85.747,85.767,85.695,85.708,996000003.0
2006-05-11 08:45:00,85.711,85.745,85.693,85.745,790999998.0
2006-05-11 08:50:00,85.742,85.757,85.691,85.715,1144799993.0
2006-05-11 08:55:00,85.714,85.767,85.713,85.749,955299993.0
2006-05-11 09:00:00,85.739,85.766,85.695,85.695,1012899992.0
2006-05-11 09:05:00,85.721,85.77,85.584,85.735,891299997.0
2006-05-11 09:10:00,85.729,85.764,85.711,85.738,806600002.0
2006-05-11 09:15:00,85.735,85.791,85.72,85.744,1064400003.0
2006-05-11 09:20:00,85.767,85.901,85.734,85.862,793000001.0
2006-05-11 09:25:00,85.871,85.887,85.814,85.834,900099996.0
2006-05-11 09:30:00,85.809,85.901,85.8,85.849,945499996.0
2006-05-11 09:35:00,85.867,85.871,85.784,85.812,700000002.0
2006-05-11 09:40:00,85.767,85.838,85.767,85.81,956299992.0
2006-05-11 09:45:00,85.804,85.851,85.777,85.798,1176900002.0
2006-05-11 09:50:00,85.798,85.815,85.748,85.783,1143399999.0
2006-05-11 09:55:00,85.797,85.843,85.744,85.843,953199998.0
2006-05-11 10:00:00,85.841,85.856,85.8,85.819,755100000.0
2006-05-11 10:05:00,85.797,85.823,85.75,85.765,1000199993.0
2006-05-11 10:10:00,85.775,85.795,85.73,85.763,643399998.0
2006-05-11 10:15:00,85.761,85.789,85.71,85.757,808199997.0
2006-05-11 10:20:00,85.767,85.817,85.747,85.781,934299995.0
2006-05-11 10:25:00,85.78,85.87,85.78,85.866,889299998.0
2006-05-11 10:30:00,85.851,85.9,85.845,85.866,873999999.0
2006-05-11 10:35:00,85.889,85.924,85.875,85.906,1068799996.0
2006-05-11 10:40:00,85.92,85.943,85.867,85.882,1122100003.0
2006-05-11 10:45:00,85.871,85.901,85.858,85.875,756200001.0
2006-05-11 10:50:00,85.856,85.873,85.817,85.853,770599998.0
2006-05-11 10:55:00,85.858,85.903,85.839,85.897,1094700006.0
2006-05-11 11:00:00,85.897,85.965,85.842,85.875,1021600001.0
2006-05-11 11:05:00,85.869,85.917,85.854,85.893,918300003.0
2006-05-11 11:10:00,85.911,85.956,85.896,85.95,1021799993.0
2006-05-11 11:15:00,85.935,85.952,85.906,85.929,903999996.0
2006-05-11 11:20:00,85.916,85.955,85.91,85.952,829000005.0
2006-05-11 11:25:00,85.954,85.993,85.936,85.95,933700002.0
2006-05-11 11:30:00,85.959,85.976,85.907,85.917,896600008.0
2006-05-11 11:35:00,85.926,85.95,85.904,85.912,998299992.0
2006-05-11 11:40:00,85.88,85.927,85.862,85.876,806600012.0
2006-05-11 11:45:00,85.907,85.919,85.876,85.889,1080699997.0
2006-05-11 11:50:00,85.886,85.923,85.865,85.891,1098800005.0
2006-05-11 11:55:00,85.905,85.917,85.873,85.873,1142100001.0
2006-05-11 12:00:00,85.862,85.897,85.818,85.826,958799990.0
2006-05-11 12:05:00,85.818,85.834,85.746,85.815,826999995.0
2006-05-11 12:10:00,85.814,85.82,85.788,85.811,943399994.0
2006-05-11 12:15:00,85.813,85.844,85.788,85.792,1048599996.0
2006-05-11 12:20:00,85.801,85.831,85.776,85.827,920399997.0
2006-05-11 12:25:00,85.832,85.881,85.803,85.864,1169000002.0
2006-05-11 12:30:00,85.851,85.86,85.804,85.818,969899990.0
2006-05-11 12:35:00,85.823,85.855,85.784,85.827,972599995.0
2006-05-11 12:40:00,85.83,85.833,85.722,85.746,983899995.0
2006-05-11 12:45:00,85.755,85.764,85.685,85.727,1102699998.0
2006-05-11 12:50:00,85.709,85.742,85.682,85.735,946799994.0
2006-05-11 12:55:00,85.735,85.741,85.675,85.699,706499999.0
2006-05-11 13:00:00,85.702,85.785,85.689,85.771,795800000.0
2006-05-11 13:05:00,85.776,85.814,85.743,85.757,1042299996.0
2006-05-11 13:10:00,85.741,85.763,85.714,85.728,651700004.0
2006-05-11 13:15:00,85.722,85.777,85.698,85.727,1111199997.0
2006-05-11 13:20:00,85.73,85.755,85.664,85.695,906899994.0
2006-05-11 13:25:00,85.681,85.737,85.681,85.714,1033600005.0
2006-05-11 13:30:00,85.704,85.72,85.671,85.714,895300000.0
2006-05-11 13:35:00,85.708,85.734,85.662,85.731,1175199990.0
2006-05-11 13:40:00,85.722,85.774,85.683,85.691,956600003.0
2006-05-11 13:45:00,85.687,85.7,85.652,85.677,1264000002.0
2006-05-11 13:50:00,85.681,85.726,85.67,85.685,914000001.0
2006-05-11 13:55:00,85.685,85.708,85.664,85.69,917799995.0
2006-05-11 14:00:00,85.695,85.713,85.67,85.698,809399995.0
2006-05-11 14:05:00,85.71,85.745,85.679,85.709,913499999.0
2006-05-11 14:10:00,85.732,85.77,85.715,85.745,878800006.0
2006-05-11 14:15:00,85.733,85.81,85.724,85.781,903599999.0
2006-05-11 14:20:00,85.807,85.838,85.74,85.74,928599993.0
2006-05-11 14:25:00,85.75,85.775,85.724,85.748,889299998.0
2006-05-11 14:30:00,85.75,85.766,85.667,85.667,906299988.0
2006-05-11 14:35:00,85.658,85.749,85.635,85.69,897400001.0
2006-05-11 14:40:00,85.7,85.713,85.634,85.688,941400003.0
2006-05-11 14:45:00,85.7,85.76,85.685,85.689,968899993.0
2006-05-11 14:50:00,85.7,85.782,85.631,85.763,939599997.0
2006-05-11 14:55:00,85.767,85.81,85.724,85.789,876000002.0
2006-05-11 15:00:00,85.772,85.858,85.772,85.839,744499999.0
2006-05-11 15:05:00,85.865,85.907,85.814,85.853,1213399996.0
2006-05-11 15:10:00,85.884,85.922,85.867,85.902,952999992.0
2006-05-11 15:15:00,85.912,85.96,85.906,85.956,964600002.0
2006-05-11 15:20:00,85.951,85.994,85.94,85.956,717800001.0
2006-05-11 15:25:00,85.981,86.03,85.97,86.03,990200000.0
2006-05-11 15:30:00,86.015,86.04,85.985,86.026,854299998.0
2006-05-11 15:35:00,86.042,86.101,86.032,86.091,879199998.0
2006-05-11 15:40:00,86.089,86.106,86.005,86.047,867900000.0
2006-05-11 15:45:00,86.064,86.104,86.048,86.096,1093200003.0
2006-05-11 15:50:00,86.089,86.128,86.004,86.036,1052899997.0
2006-05-11 15:55:00,86.057,86.099,86.032,86.061,811100002.0
2006-05-11 16:00:00,86.093,86.107,86.014,86.03,1154100000.0
2006-05-11 16:05:00,86.016,86.053,85.988,86.021,1064000004.0
2006-05-11 16:10:00,86.036,86.085,85.989,86.049,852499989.0
2006-05-11 16:15:00,86.07,86.097,86.04,86.067,771199999.0
2006-05-11 16:20:00,86.061,86.077,86.017,86.048,1110700003.0
2006-05-11 16:25:00,86.052,86.074,86.002,86.022,996199997.0
2006-05-11 16:30:00,86.001,86.02,85.889,85.941,910999992.0
2006-05-11 16:35:00,85.926,86.012,85.926,85.995,938599999.0
2006-05-11 16:40:00,85.978,86.004,85.908,85.932,920500004.0
2006-05-11 16:45:00,85.925,85.943,85.875,85.895,897500004.0
2006-05-11 16:50:00,85.919,85.977,85.91,85.953,927099998.0
2006-05-11 16:55:00,85.933,85.986,85.906,85.907,932899995.0
2006-05-11 17:00:00,85.907,85.947,85.848,85.848,1067700002.0
2006-05-11 17:05:00,85.875,85.892,85.841,85.864,927399997.0
2006-05-11 17:10:00,85.854,85.873,85.827,85.873,1000999995.0
2006-05-11 17:15:00,85.878,85.9,85.823,85.84,845300000.0
2006-05-11 17:20:00,85.841,85.894,85.805,85.866,1182999999.0
2006-05-11 17:25:00,85.842,85.863,85.793,85.833,1028299994.0
2006-05-11 17:30:00,85.802,85.824,85.733,85.758,1065499994.0
2006-05-11 17:35:00,85.759,85.789,85.712,85.743,1080699998.0
2006-05-11 17:40:00,85.767,85.812,85.75,85.771,1027400001.0
2006-05-11 17:45:00,85.774,85.783,85.662,85.687,918699990.0
2006-05-11 17:50:00,85.655,85.68,85.623,85.623,1180599995.0
2006-05-11 17:55:00,85.637,85.763,85.599,85.735,763599994.0
2006-05-11 18:00:00,85.743,85.872,85.712,85.787,6938899980.0
2006-05-11 18:05:00,85.762,85.88,85.748,85.776,8509099963.0
2006-05-11 18:10:00,85.763,85.791,85.615,85.657,7314199989.0
2006-05-11 18:15:00,85.624,85.731,85.598,85.703,6458399976.0
2006-05-11 18:20:00,85.722,85.74,85.631,85.673,7718399961.0
2006-05-11 18:25:00,85.73,85.75,85.637,85.69,6717699990.0
2006-05-11 18:30:00,85.686,85.741,85.675,85.725,6789599995.0
2006-05-11 18:35:00,85.716,85.788,85.708,85.775,5401799987.0
2006-05-11 18:40:00,85.79,85.815,85.745,85.767,4682899996.0
2006-05-11 18:45:00,85.777,85.823,85.759,85.808,3979500013.0
2006-05-11 18:50:00,85.823,85.847,85.765,85.784,4352000010.0
2006-05-11 18:55:00,85.76,85.789,85.701,85.732,4064199987.0
2006-05-11 19:00:00,85.73,85.78,85.714,85.753,2872999984.0
2006-05-11 19:05:00,85.75,85.768,85.707,85.747,3238600002.0
2006-05-11 19:10:00,85.752,85.771,85.682,85.771,1934099996.0
2006-05-11 19:15:00,85.751,85.768,85.67,85.676,3172000007.0
2006-05-11 19:20:00,85.676,85.705,85.588,85.639,3257599988.0
2006-05-11 19:25:00,85.647,85.726,85.647,85.69,4394599997.0
2006-05-11 19:30:00,85.713,85.784,85.69,85.76,3391699999.0
2006-05-11 19:35:00,85.776,85.776,85.698,85.75,3004400000.0
2006-05-11 19:40:00,85.738,85.798,85.725,85.76,3154699999.0
2006-05-11 19:45:00,85.781,85.832,85.761,85.82,2578000000.0
2006-05-11 19:50:00,85.811,85.839,85.712,85.712,2664800003.0
2006-05-11 19:55:00,85.725,85.791,85.697,85.772,2767899998.0
2006-05-11 20:00:00,85.78,85.877,85.78,85.877,2053099996.0
2006-05-11 20:05:00,85.866,85.885,85.801,85.836,2994699988.0
2006-05-11 20:10:00,85.834,85.842,85.773,85.8,3948799992.0
2006-05-11 20:15:00,85.786,85.83,85.779,85.808,2035099984.0
2006-05-11 20:20:00,85.807,85.825,85.776,85.795,3033199992.0
2006-05-11 20:25:00,85.797,85.823,85.773,85.809,4366799993.0
2006-05-11 20:30:00,85.797,85.835,85.791,85.791,4617500001.0
2006-05-11 20:35:00,85.813,85.85,85.785,85.803,3227500002.0
2006-05-11 20:40:00,85.79,85.813,85.778,85.807,4853399993.0
2006-05-11 20:45:00,85.805,85.818,85.756,85.801,3326699992.0
2006-05-11 20:50:00,85.781,85.821,85.762,85.807,3777399991.0
2006-05-11 20:55:00,85.803,85.833,85.778,85.831,5082700005.0
2006-05-11 21:00:00,85.83,85.891,85.78,85.863,3230099993.0
2006-05-11 21:05:00,85.831,85.883,85.821,85.866,3239199991.0
2006-05-11 21:10:00,85.862,85.925,85.827,85.914,2705499986.0
2006-05-11 21:15:00,85.912,85.938,85.859,85.869,3990499987.0
2006-05-11 21:20:00,85.881,85.881,85.807,85.807,4702099991.0
2006-05-11 21:25:00,85.828,85.867,85.795,85.86,2958000012.0
2006-05-11 21:30:00,85.853,85.875,85.827,85.865,1767500000.0
2006-05-11 21:35:00,85.851,85.88,85.832,85.842,1778299991.0
2006-05-11 21:40:00,85.847,85.865,85.817,85.843,2261299994.0
2006-05-11 21:45:00,85.823,85.856,85.795,85.804,1668599998.0
2006-05-11 21:50:00,85.819,85.857,85.805,85.826,1393100003.0
2006-05-11 21:55:00,85.797,85.841,85.78,85.824,1280999998.0
2006-05-11 22:00:00,85.823,85.841,85.785,85.841,3118999994.0
2006-05-11 22:05:00,85.844,85.847,85.799,85.819,1152599998.0
2006-05-11 22:10:00,85.827,85.827,85.718,85.718,1732099995.0
2006-05-11 22:15:00,85.73,85.8,85.73,85.783,1649899998.0
2006-05-11 22:20:00,85.767,85.841,85.758,85.828,1835299990.0
2006-05-11 22:25:00,85.823,85.827,85.776,85.797,1917700007.0
2006-05-11 22:30:00,85.807,85.851,85.774,85.835,2193299987.0
2006-05-11 22:35:00,85.849,85.849,85.77,85.81,1288199999.0
2006-05-11 22:40:00,85.805,85.806,85.745,85.76,1239200002.0
2006-05-11 22:45:00,85.778,85.841,85.774,85.782,1765900006.0
2006-05-11 22:50:00,85.793,85.864,85.771,85.829,1517400000.0
2006-05-11 22:55:00,85.827,85.897,85.773,85.827,1754899998.0
2006-05-11 23:00:00,85.853,85.87,85.794,85.809,1023100008.0
2006-05-11 23:05:00,85.853,85.863,85.76,85.763,1096200000.0
2006-05-11 23:10:00,85.789,85.799,85.732,85.756,1136399998.0
2006-05-11 23:15:00,85.735,85.839,85.735,85.795,1103100002.0
2006-05-11 23:20:00,85.808,85.83,85.744,85.812,917099996.0
2006-05-11 23:25:00,85.811,85.849,85.776,85.828,904799997.0
2006-05-11 23:30:00,85.81,85.833,85.775,85.801,955899997.0
2006-05-11 23:35:00,85.812,85.834,85.727,85.789,1193099997.0
2006-05-11 23:40:00,85.807,85.829,85.775,85.8,1124200007.0
2006-05-11 23:45:00,85.81,85.81,85.712,85.747,786899997.0
2006-05-11 23:50:00,85.737,85.769,85.711,85.75,814299995.0
2006-05-11 23:55:00,85.758,85.824,85.746,85.792,1033399998.0
2006-05-12 00:00:00,85.817,85.821,85.755,85.782,1080299997.0
2006-05-12 00:05:00,85.805,85.81,85.761,85.787,943299994.0
2006-05-12 00:10:00,85.761,85.782,85.736,85.736,1026899997.0
2006-05-12 00:15:00,85.739,85.778,85.733,85.75,1088199992.0
2006-05-12 00:20:00,85.759,85.769,85.718,85.727,1038000002.0
2006-05-12 00:25:00,85.752,85.804,85.73,85.784,836100003.0
2006-05-12 00:30:00,85.789,85.83,85.782,85.796,1051399998.0
2006-05-12 00:35:00,85.798,85.828,85.769,85.793,1000400002.0
2006-05-12 00:40:00,85.783,85.802,85.737,85.773,1029599998.0
2006-05-12 00:45:00,85.752,85.771,85.712,85.722,905600009.0
2006-05-12 00:50:00,85.727,85.745,85.704,85.723,851600001.0
2006-05-12 00:55:00,85.725,85.739,85.708,85.722,780999999.0
2006-05-12 01:00:00,85.722,85.759,85.64,85.652,1041600003.0
2006-05-12 01:05:00,85.65,85.677,85.634,85.67,1019200003.0
2006-05-12 01:10:00,85.668,85.699,85.654,85.675,914500001.0
2006-05-12 01:15:00,85.664,85.702,85.657,85.692,1119699989.0
2006-05-12 01:20:00,85.667,85.702,85.667,85.69,837099993.0
2006-05-12 01:25:00,85.681,85.741,85.661,85.721,1028399996.0
2006-05-12 01:30:00,85.727,85.763,85.686,85.745,1075099991.0
2006-05-12 01:35:00,85.716,85.734,85.658,85.687,719199998.0
2006-05-12 01:40:00,85.682,85.686,85.588,85.588,1031200001.0
2006-05-12 01:45:00,85.618,85.631,85.57,85.577,834200001.0
2006-05-12 01:50:00,85.597,85.605,85.562,85.58,907500004.0
2006-05-12 01:55:00,85.582,85.596,85.533,85.559,851299999.0
2006-05-12 02:00:00,85.584,85.584,85.48,85.503,1040000006.0
2006-05-12 02:05:00,85.509,85.513,85.423,85.428,998499998.0
2006-05-12 02:10:00,85.405,85.573,85.403,85.47,1041300001.0
2006-05-12 02:15:00,85.468,85.554,85.431,85.528,1038499992.0
2006-05-12 02:20:00,85.547,85.603,85.547,85.579,966399999.0
2006-05-12 02:25:00,85.568,85.665,85.55,85.629,1060699996.0
2006-05-12 02:30:00,85.662,85.689,85.63,85.659,698299999.0
2006-05-12 02:35:00,85.656,85.681,85.581,85.605,1074599995.0
2006-05-12 02:40:00,85.607,85.705,85.6,85.699,1022999997.0
2006-05-12 02:45:00,85.706,85.745,85.655,85.664,1008699999.0
2006-05-12 02:50:00,85.651,85.75,85.631,85.75,845200002.0
2006-05-12 02:55:00,85.73,85.771,85.709,85.762,1042099992.0
2006-05-12 03:00:00,85.729,85.761,85.714,85.727,806400001.0
2006-05-12 03:05:00,85.712,85.73,85.687,85.688,933700001.0
2006-05-12 03:10:00,85.68,85.695,85.613,85.613,872900000.0
2006-05-12 03:15:00,85.604,85.68,85.591,85.635,845799994.0
2006-05-12 03:20:00,85.633,85.646,85.579,85.579,864300002.0
2006-05-12 03:25:00,85.584,85.612,85.525,85.602,1123300004.0
2006-05-12 03:30:00,85.595,85.623,85.565,85.603,1038400001.0
2006-05-12 03:35:00,85.613,85.648,85.597,85.624,889399999.0
2006-05-12 03:40:00,85.632,85.657,85.59,85.647,960299999.0
2006-05-12 03:45:00,85.621,85.662,85.604,85.636,1069099987.0
2006-05-12 03:50:00,85.616,85.665,85.61,85.627,903000004.0
2006-05-12 03:55:00,85.631,85.65,85.583,85.59,916299995.0
2006-05-12 04:00:00,85.582,85.623,85.571,85.594,956799987.0
2006-05-12 04:05:00,85.592,85.632,85.585,85.62,751699999.0
2006-05-12 04:10:00,85.61,85.63,85.577,85.612,821899995.0
2006-05-12 04:15:00,85.627,85.656,85.606,85.637,961300001.0
2006-05-12 04:20:00,85.612,85.651,85.61,85.651,767900007.0
2006-05-12 04:25:00,85.635,85.673,85.628,85.646,722299998.0
2006-05-12 04:30:00,85.648,85.669,85.606,85.614,1039199993.0
2006-05-12 04:35:00,85.615,85.641,85.589,85.612,914900002.0
2006-05-12 04:40:00,85.605,85.637,85.591,85.632,1052499997.0
2006-05-12 04:45:00,85.617,85.644,85.606,85.64,864599997.0
2006-05-12 04:50:00,85.639,85.647,85.603,85.621,1183899995.0
2006-05-12 04:55:00,85.609,85.647,85.601,85.635,859800000.0
2006-05-12 05:00:00,85.625,85.638,85.599,85.621,784299995.0
2006-05-12 05:05:00,85.612,85.634,85.592,85.606,1109599992.0
2006-05-12 05:10:00,85.593,85.624,85.572,85.604,989800000.0
2006-05-12 05:15:00,85.622,85.627,85.582,85.607,859099996.0
2006-05-12 05:20:00,85.592,85.622,85.58,85.6,1024799997.0
2006-05-12 05:25:00,85.614,85.63,85.565,85.596,1022000007.0
2006-05-12 05:30:00,85.59,85.607,85.554,85.587,954900001.0
2006-05-12 05:35:00,85.589,85.603,85.546,85.585,982699996.0
2006-05-12 05:40:00,85.585,85.607,85.542,85.575,856600003.0
2006-05-12 05:45:00,85.572,85.596,85.549,85.57,882200005.0
2006-05-12 05:50:00,85.6,85.622,85.569,85.588,1029400006.0
2006-05-12 05:55:00,85.592,85.61,85.555,85.555,720700000.0
2006-05-12 06:00:00,85.553,85.601,85.553,85.597,1031699997.0
2006-05-12 06:05:00,85.591,85.61,85.576,85.593,903599994.0
2006-05-12 06:10:00,85.602,85.602,85.527,85.551,895699989.0
2006-05-12 06:15:00,85.544,85.567,85.52,85.528,824499998.0
2006-05-12 06:20:00,85.545,85.586,85.529,85.584,902800006.0
2006-05-12 06:25:00,85.588,85.588,85.525,85.541,675900000.0
2006-05-12 06:30:00,85.536,85.57,85.523,85.54,1038999989.0
2006-05-12 06:35:00,85.564,85.564,85.533,85.557,892699997.0
2006-05-12 06:40:00,85.558,85.583,85.524,85.555,956999994.0
2006-05-12 06:45:00,85.548,85.555,85.509,85.521,1105699994.0
2006-05-12 06:50:00,85.536,85.548,85.516,85.523,1082899996.0
2006-05-12 06:55:00,85.515,85.564,85.515,85.548,649500001.0
2006-05-12 07:00:00,85.535,85.555,85.517,85.545,886499990.0
2006-05-12 07:05:00,85.53,85.563,85.512,85.539,741900001.0
2006-05-12 07:10:00,85.545,85.577,85.534,85.566,814800002.0
2006-05-12 07:15:00,85.543,85.572,85.498,85.568,936099997.0
2006-05-12 07:20:00,85.566,85.573,85.499,85.537,1025899999.0
2006-05-12 07:25:00,85.532,85.532,85.462,85.467,1021599997.0
2006-05-12 07:30:00,85.465,85.496,85.445,85.467,867600007.0
2006-05-12 07:35:00,85.462,85.512,85.452,85.491,1071900001.0
2006-05-12 07:40:00,85.502,85.54,85.473,85.493,1041100000.0
2006-05-12 07:45:00,85.484,85.513,85.454,85.489,927099998.0
2006-05-12 07:50:00,85.492,85.532,85.447,85.488,924900004.0
2006-05-12 07:55:00,85.506,85.519,85.459,85.504,937700008.0
2006-05-12 08:00:00,85.502,85.553,85.48,85.523,881199998.0
2006-05-12 08:05:00,85.503,85.543,85.477,85.528,887999993.0
2006-05-12 08:10:00,85.509,85.538,85.464,85.501,964799998.0
2006-05-12 08:15:00,85.504,85.512,85.45,85.451,840399995.0
2006-05-12 08:20:00,85.453,85.495,85.42,85.434,1016899986.0
2006-05-12 08:25:00,85.399,85.43,85.37,85.415,909199994.0
2006-05-12 08:30:00,85.426,85.495,85.406,85.488,1242099995.0
2006-05-12 08:35:00,85.476,85.508,85.437,85.501,786899999.0
2006-05-12 08:40:00,85.493,85.493,85.432,85.453,971500000.0
2006-05-12 08:45:00,85.454,85.49,85.436,85.46,1029300001.0
2006-05-12 08:50:00,85.474,85.476,85.382,85.473,1109399998.0
2006-05-12 08:55:00,85.453,85.468,85.405,85.439,863899997.0
2006-05-12 09:00:00,85.427,85.427,85.356,85.356,1077499995.0
2006-05-12 09:05:00,85.367,85.491,85.359,85.465,818299998.0
2006-05-12 09:10:00,85.472,85.48,85.363,85.38,826999999.0
2006-05-12 09:15:00,85.362,85.38,85.333,85.336,1059800005.0
2006-05-12 09:20:00,85.353,85.366,85.29,85.31,706699998.0
2006-05-12 09:25:00,85.266,85.297,85.19,85.262,882800006.0
2006-05-12 09:30:00,85.286,85.29,85.188,85.205,843199997.0
2006-05-12 09:35:00,85.201,85.277,85.154,85.262,732200001.0
2006-05-12 09:40:00,85.244,85.329,85.237,85.254,680600003.0
2006-05-12 09:45:00,85.251,85.288,85.199,85.203,931199997.0
2006-05-12 09:50:00,85.208,85.232,85.153,85.232,897000002.0
2006-05-12 09:55:00,85.228,85.265,85.202,85.22,835100002.0
2006-05-12 10:00:00,85.215,85.223,85.167,85.2,761799997.0
2006-05-12 10:05:00,85.197,85.198,85.108,85.121,1078100000.0
2006-05-12 10:10:00,85.125,85.132,85.06,85.119,886300000.0
2006-05-12 10:15:00,85.117,85.153,85.105,85.12,812299999.0
2006-05-12 10:20:00,85.143,85.197,85.094,85.101,1021000000.0
2006-05-12 10:25:00,85.119,85.162,85.092,85.141,1056299998.0
2006-05-12 10:30:00,85.142,85.172,85.128,85.159,1069099993.0
2006-05-12 10:35:00,85.151,85.165,85.094,85.125,877399992.0
2006-05-12 10:40:00,85.142,85.197,85.103,85.13,1115099995.0
2006-05-12 10:45:00,85.124,85.171,85.111,85.134,975899998.0
2006-05-12 10:50:00,85.146,85.159,85.108,85.121,1001199987.0
2006-05-12 10:55:00,85.124,85.137,85.049,85.055,1028300000.0
2006-05-12 11:00:00,85.044,85.075,84.97,84.974,982400000.0
2006-05-12 11:05:00,84.974,84.989,84.84,84.907,1018099997.0
2006-05-12 11:10:00,84.898,85.002,84.898,84.924,657100001.0
2006-05-12 11:15:00,84.925,84.951,84.854,84.855,927199991.0
2006-05-12 11:20:00,84.868,84.894,84.78,84.794,992200004.0
2006-05-12 11:25:00,84.784,84.828,84.725,84.813,1113900006.0
2006-05-12 11:30:00,84.815,84.853,84.755,84.771,1159299997.0
2006-05-12 11:35:00,84.794,84.861,84.786,84.841,1320199991.0
2006-05-12 11:40:00,84.855,84.93,84.797,84.902,1006999999.0
2006-05-12 11:45:00,84.904,84.954,84.843,84.872,1101000002.0
2006-05-12 11:50:00,84.835,84.914,84.815,84.836,1166499996.0
2006-05-12 11:55:00,84.848,85.0,84.846,84.971,1205299991.0
2006-05-12 12:00:00,85.0,85.02,84.952,84.984,1048300000.0
2006-05-12 12:05:00,84.978,84.994,84.899,84.946,941799991.0
2006-05-12 12:10:00,84.94,84.94,84.893,84.908,1127799993.0
2006-05-12 12:15:00,84.914,84.946,84.89,84.935,946500002.0
2006-05-12 12:20:00,84.922,84.949,84.893,84.918,1028699999.0
2006-05-12 12:25:00,84.919,84.952,84.897,84.929,1121600001.0
2006-05-12 12:30:00,84.922,84.964,84.892,84.91,1089299995.0
2006-05-12 12:35:00,84.941,84.974,84.895,84.922,824500002.0
2006-05-12 12:40:00,84.916,84.939,84.825,84.86,966900004.0
2006-05-12 12:45:00,84.868,84.954,84.839,84.937,1030899993.0
2006-05-12 12:50:00,84.952,84.973,84.933,84.955,908699999.0
2006-05-12 12:55:00,84.97,84.98,84.912,84.912,840099996.0
2006-05-12 13:00:00,84.902,84.93,84.832,84.844,769199992.0
2006-05-12 13:05:00,84.857,84.947,84.842,84.918,1155699999.0
2006-05-12 13:10:00,84.939,84.98,84.914,84.946,806399993.0
2006-05-12 13:15:00,84.933,84.969,84.929,84.952,982199999.0
2006-05-12 13:20:00,84.961,84.974,84.935,84.973,1016999996.0
2006-05-12 13:25:00,84.97,84.97,84.918,84.942,852099996.0
2006-05-12 13:30:00,84.94,84.993,84.918,84.992,1206100006.0
2006-05-12 13:35:00,84.97,85.008,84.955,84.98,838100000.0
2006-05-12 13:40:00,84.984,85.025,84.961,85.005,1032899997.0
2006-05-12 13:45:00,85.006,85.043,84.969,84.992,1000899995.0
2006-05-12 13:50:00,84.996,85.041,84.966,84.989,806799993.0
2006-05-12 13:55:00,84.999,85.09,84.999,85.09,862599994.0
2006-05-12 14:00:00,85.091,85.166,85.051,85.121,960499990.0
2006-05-12 14:05:00,85.116,85.207,85.116,85.2,1109100000.0
2006-05-12 14:10:00,85.193,85.216,85.166,85.17,855500007.0
2006-05-12 14:15:00,85.163,85.232,85.138,85.232,1053499998.0
2006-05-12 14:20:00,85.243,85.26,85.162,85.174,1049399989.0
2006-05-12 14:25:00,85.151,85.175,85.088,85.135,736999998.0
2006-05-12 14:30:00,85.15,85.16,85.131,85.14,813599996.0
2006-05-12 14:35:00,85.141,85.165,85.136,85.16,791600000.0
2006-05-12 14:40:00,85.14,85.215,85.099,85.18,960999993.0
2006-05-12 14:45:00,85.163,85.234,85.15,85.216,825999990.0
2006-05-12 14:50:00,85.191,85.247,85.143,85.156,1033900002.0
2006-05-12 14:55:00,85.155,85.24,85.153,85.22,968999996.0
2006-05-12 15:00:00,85.204,85.332,85.204,85.325,1061199986.0
2006-05-12 15:05:00,85.339,85.365,85.283,85.307,1144299994.0
2006-05-12 15:10:00,85.323,85.377,85.286,85.344,970100003.0
2006-05-12 15:15:00,85.333,85.42,85.311,85.42,1101499994.0
2006-05-12 15:20:00,85.419,85.488,85.397,85.442,745199994.0
2006-05-12 15:25:00,85.436,85.46,85.39,85.433,891899996.0
2006-05-12 15:30:00,85.422,85.471,85.408,85.429,933100003.0
2006-05-12 15:35:00,85.423,85.495,85.407,85.483,743900001.0
2006-05-12 15:40:00,85.466,85.483,85.365,85.383,1366100006.0
2006-05-12 15:45:00,85.39,85.42,85.372,85.4,1032399995.0
2006-05-12 15:50:00,85.42,85.42,85.387,85.406,922899997.0
2006-05-12 15:55:00,85.398,85.42,85.224,85.306,1103599998.0
2006-05-12 16:00:00,85.308,85.384,85.278,85.317,918400006.0
2006-05-12 16:05:00,85.302,85.342,85.283,85.324,1135699999.0
2006-05-12 16:10:00,85.323,85.377,85.306,85.34,837199994.0
2006-05-12 16:15:00,85.351,85.376,85.307,85.319,673200002.0
2006-05-12 16:20:00,85.305,85.525,85.297,85.503,928499998.0
2006-05-12 16:25:00,85.509,85.635,85.5,85.635,950400000.0
2006-05-12 16:30:00,85.637,85.769,85.637,85.694,1024699996.0
2006-05-12 16:35:00,85.699,85.817,85.65,85.664,1077599995.0
2006-05-12 16:40:00,85.637,85.656,85.554,85.567,1008099997.0
2006-05-12 16:45:00,85.578,85.61,85.499,85.544,854500003.0
2006-05-12 16:50:00,85.551,85.61,85.502,85.515,872699997.0
2006-05-12 16:55:00,85.517,85.536,85.471,85.489,884100002.0
2006-05-12 17:00:00,85.512,85.542,85.464,85.489,1178399993.0
2006-05-12 17:05:00,85.472,85.476,85.418,85.442,705800000.0
2006-05-12 17:10:00,85.459,85.463,85.374,85.382,929899995.0
2006-05-12 17:15:00,85.39,85.443,85.356,85.403,1066899990.0
2006-05-12 17:20:00,85.421,85.487,85.372,85.467,1042499994.0
2006-05-12 17:25:00,85.465,85.493,85.404,85.416,1003500006.0
2006-05-12 17:30:00,85.402,85.433,85.262,85.285,848300000.0
2006-05-12 17:35:00,85.273,85.302,85.255,85.286,1007999998.0
2006-05-12 17:40:00,85.279,85.348,85.244,85.289,1011500010.0
2006-05-12 17:45:00,85.269,85.277,85.145,85.152,828499992.0
2006-05-12 17:50:00,85.162,85.259,85.162,85.216,927999999.0
2006-05-12 17:55:00,85.235,85.339,85.213,85.316,1116599997.0
2006-05-12 18:00:00,85.284,85.385,85.284,85.333,6743199982.0
2006-05-12 18:05:00,85.41,85.45,85.276,85.293,8549299990.0
2006-05-12 18:10:00,85.291,85.292,85.199,85.234,7280999984.0
2006-05-12 18:15:00,85.229,85.28,85.183,85.244,6398599979.0
2006-05-12 18:20:00,85.25,85.267,85.14,85.147,8445899996.0
2006-05-12 18:25:00,85.22,85.23,85.021,85.046,7242499985.0
2006-05-12 18:30:00,85.04,85.099,85.027,85.085,7385699965.0
2006-05-12 18:35:00,85.083,85.083,84.989,85.0,5368599977.0
2006-05-12 18:40:00,84.999,85.039,84.972,85.025,4701399991.0
2006-05-12 18:45:00,85.038,85.068,85.022,85.065,3781400010.0
2006-05-12 18:50:00,85.067,85.089,85.031,85.074,3919499991.0
2006-05-12 18:55:00,85.044,85.073,85.004,85.023,4082499997.0
2006-05-12 19:00:00,85.05,85.125,85.038,85.089,2898099997.0
2006-05-12 19:05:00,85.094,85.101,85.024,85.051,3805299991.0
2006-05-12 19:10:00,85.025,85.047,84.966,84.979,1955699998.0
2006-05-12 19:15:00,84.977,85.029,84.967,85.028,2832900004.0
2006-05-12 19:20:00,85.028,85.044,84.958,85.03,3462500000.0
2006-05-12 19:25:00,85.009,85.029,84.963,84.997,4067000005.0
2006-05-12 19:30:00,85.003,85.018,84.964,85.014,3598299996.0
2006-05-12 19:35:00,85.009,85.034,84.991,85.025,3187999988.0
2006-05-12 19:40:00,85.014,85.152,85.009,85.128,2710800003.0
2006-05-12 19:45:00,85.156,85.165,85.076,85.079,2390599987.0
2006-05-12 19:50:00,85.083,85.136,85.068,85.09,2907399998.0
2006-05-12 19:55:00,85.098,85.142,85.087,85.11,2714100003.0
2006-05-12 20:00:00,85.109,85.136,85.069,85.116,2354499989.0
2006-05-12 20:05:00,85.136,85.156,85.113,85.132,3238199988.0
2006-05-12 20:10:00,85.114,85.188,85.104,85.172,3984700006.0
2006-05-12 20:15:00,85.183,85.189,85.114,85.148,2279099996.0
2006-05-12 20:20:00,85.158,85.167,85.115,85.135,3017699983.0
2006-05-12 20:25:00,85.119,85.163,85.099,85.125,4232299996.0
2006-05-12 20:30:00,85.141,85.166,85.083,85.09,5054199986.0
2006-05-12 20:35:00,85.111,85.141,85.086,85.104,2976299992.0
2006-05-12 20:40:00,85.125,85.154,85.103,85.121,5092199972.0
2006-05-12 20:45:00,85.144,85.164,85.119,85.137,3476699997.0
2006-05-12 20:50:00,85.108,85.147,85.087,85.096,3590599990.0
2006-05-12 20:55:00,85.105,85.177,85.08,85.177,5520299992.0
2006-05-12 21:00:00,85.2,85.297,85.15,85.175,3713999970.0
2006-05-12 21:05:00,85.141,85.2,85.141,85.176,3350300007.0
2006-05-12 21:10:00,85.164,85.194,85.151,85.183,2409099994.0
2006-05-12 21:15:00,85.163,85.194,85.152,85.184,3802000002.0
2006-05-12 21:20:00,85.159,85.198,85.144,85.18,4196199982.0
2006-05-12 21:25:00,85.18,85.202,85.16,85.191,3213999997.0
2006-05-12 21:30:00,85.153,85.172,85.108,85.108,1654099993.0
2006-05-12 21:35:00,85.117,85.127,85.071,85.079,2136699999.0
2006-05-12 21:40:00,85.068,85.107,85.066,85.094,2407000001.0
2006-05-12 21:45:00,85.104,85.121,85.078,85.084,2065200000.0
2006-05-12 21:50:00,85.091,85.115,85.063,85.092,1349600002.0
2006-05-12 21:55:00,85.104,85.123,85.063,85.069,1328600003.0
2006-05-12 22:00:00,85.085,85.159,85.062,85.123,3042499994.0
2006-05-12 22:05:00,85.102,85.159,85.102,85.116,1266199991.0
2006-05-12 22:10:00,85.123,85.137,85.093,85.1,1586699995.0
2006-05-12 22:15:00,85.123,85.125,85.061,85.093,1475199995.0
2006-05-12 22:20:00,85.079,85.127,85.069,85.076,1466399998.0
2006-05-12 22:25:00,85.072,85.107,85.051,85.079,1587399998.0
2006-05-12 22:30:00,85.075,85.111,85.017,85.089,2287399992.0
2006-05-12 22:35:00,85.081,85.099,84.998,85.038,1279999998.0
2006-05-12 22:40:00,85.038,85.045,84.992,85.003,1413599989.0
2006-05-12 22:45:00,85.027,85.032,84.909,84.926,1508399996.0
2006-05-12 22:50:00,84.943,84.964,84.906,84.931,1516000002.0
2006-05-12 22:55:00,84.932,84.991,84.825,84.9,1643799999.0
2006-05-12 23:00:00,85.01,85.11,85.0,85.05,1847500020.0
2006-05-12 23:05:00,85.05,85.1,85.03,85.04,1847500020.0
2006-05-12 23:10:00,85.01,85.1,84.93,85.07,1108500012.0
2006-05-12 23:15:00,84.98,85.08,84.98,85.05,1108500012.0
2006-05-12 23:20:00,85.07,85.09,85.03,85.04,1478000016.0
2006-05-12 23:25:00,85.0,85.08,85.0,85.06,1108500012.0
2006-05-12 23:30:00,85.04,85.05,85.04,85.05,739000008.0
2006-05-12 23:40:00,85.1,85.1,85.09,85.09,739000008.0
2006-05-12 23:45:00,85.1,85.1,85.05,85.06,1108500012.0
2006-05-12 23:55:00,85.04,85.06,85.04,85.06,739000008.0
2006-05-14 23:00:00,84.927,84.945,84.863,84.92,1111500002.0
2006-05-14 23:05:00,84.933,84.94,84.9,84.906,918999999.0
2006-05-14 23:10:00,84.928,84.945,84.916,84.92,981999998.0
2006-05-14 23:15:00,84.935,84.945,84.907,84.923,982399997.0
2006-05-14 23:20:00,84.932,84.945,84.896,84.935,914600000.0
2006-05-14 23:25:00,84.919,84.94,84.903,84.935,954899993.0
2006-05-14 23:30:00,84.918,84.945,84.902,84.93,913699998.0
2006-05-14 23:35:00,84.935,84.945,84.855,84.909,897800000.0
2006-05-14 23:40:00,84.933,84.942,84.905,84.935,1005600003.0
2006-05-14 23:45:00,84.933,84.94,84.905,84.935,797199998.0
2006-05-14 23:50:00,84.93,84.94,84.785,84.812,720099995.0
2006-05-14 23:55:00,84.823,84.856,84.816,84.829,849199998.0
2006-05-15 00:00:00,84.865,84.874,84.812,84.852,1027700007.0
2006-05-15 00:05:00,84.835,84.887,84.835,84.855,932799994.0
2006-05-15 00:10:00,84.855,84.88,84.758,84.783,981700002.0
2006-05-15 00:15:00,84.77,84.77,84.605,84.605,790199998.0
2006-05-15 00:20:00,84.62,84.65,84.499,84.515,966699998.0
2006-05-15 00:25:00,84.49,84.513,84.387,84.472,1078900002.0
2006-05-15 00:30:00,84.45,84.483,84.421,84.436,952400001.0
2006-05-15 00:35:00,84.453,84.487,84.422,84.481,950799996.0
2006-05-15 00:40:00,84.488,84.511,84.428,84.467,844200002.0
2006-05-15 00:45:00,84.467,84.471,84.417,84.47,729300004.0
2006-05-15 00:50:00,84.486,84.558,84.473,84.534,951899996.0
2006-05-15 00:55:00,84.535,84.576,84.508,84.558,710100004.0
2006-05-15 01:00:00,84.56,84.594,84.541,84.557,984199998.0
2006-05-15 01:05:00,84.542,84.583,84.535,84.552,1069399995.0
2006-05-15 01:10:00,84.527,84.56,84.492,84.547,1009200001.0
2006-05-15 01:15:00,84.541,84.572,84.517,84.557,900900004.0
2006-05-15 01:20:00,84.536,84.611,84.535,84.585,1002300004.0
2006-05-15 01:25:00,84.609,84.628,84.592,84.606,1016999992.0
2006-05-15 01:30:00,84.615,84.677,84.608,84.663,1234300002.0
2006-05-15 01:35:00,84.668,84.699,84.648,84.687,775400010.0
2006-05-15 01:40:00,84.688,84.713,84.674,84.705,882000000.0
2006-05-15 01:45:00,84.712,84.723,84.67,84.715,895000001.0
2006-05-15 01:50:00,84.719,84.771,84.706,84.759,1029299991.0
2006-05-15 01:55:00,84.746,84.777,84.726,84.75,866799998.0
2006-05-15 02:00:00,84.772,84.804,84.721,84.74,923799993.0
2006-05-15 02:05:00,84.731,84.753,84.684,84.699,925099998.0
2006-05-15 02:10:00,84.678,84.702,84.67,84.67,963300002.0
2006-05-15 02:15:00,84.68,84.749,84.639,84.717,888299999.0
2006-05-15 02:20:00,84.727,84.747,84.671,84.681,928699997.0
2006-05-15 02:25:00,84.685,84.745,84.664,84.676,949799998.0
2006-05-15 02:30:00,84.686,84.698,84.642,84.657,1049099989.0
2006-05-15 02:35:00,84.647,84.727,84.634,84.682,1016100000.0
2006-05-15 02:40:00,84.696,84.744,84.683,84.722,938799993.0
2006-05-15 02:45:00,84.701,84.736,84.694,84.715,854799995.0
2006-05-15 02:50:00,84.698,84.73,84.684,84.71,1051499994.0
2006-05-15 02:55:00,84.692,84.716,84.638,84.683,946299997.0
2006-05-15 03:00:00,84.681,84.696,84.629,84.677,680399999.0
2006-05-15 03:05:00,84.664,84.693,84.61,84.627,1079099999.0
2006-05-15 03:10:00,84.653,84.681,84.628,84.646,897100003.0
2006-05-15 03:15:00,84.665,84.695,84.59,84.617,898700007.0
2006-05-15 03:20:00,84.626,84.634,84.56,84.595,1036600001.0
2006-05-15 03:25:00,84.595,84.618,84.479,84.512,1126099996.0
2006-05-15 03:30:00,84.518,84.577,84.447,84.47,1007000003.0
2006-05-15 03:35:00,84.443,84.509,84.422,84.488,958099996.0
2006-05-15 03:40:00,84.524,84.579,84.503,84.548,1184900000.0
2006-05-15 03:45:00,84.559,84.603,84.524,84.603,930200002.0
2006-05-15 03:50:00,84.582,84.608,84.533,84.575,789899996.0
2006-05-15 03:55:00,84.573,84.591,84.535,84.541,1014399998.0
2006-05-15 04:00:00,84.523,84.546,84.479,84.491,808100001.0
2006-05-15 04:05:00,84.492,84.496,84.415,84.431,1018299998.0
2006-05-15 04:10:00,84.442,84.483,84.43,84.483,1010599999.0
2006-05-15 04:15:00,84.482,84.497,84.437,84.45,1006099996.0
2006-05-15 04:20:00,84.468,84.488,84.446,84.461,771199994.0
2006-05-15 04:25:00,84.435,84.451,84.394,84.394,643599997.0
2006-05-15 04:30:00,84.399,84.415,84.29,84.29,984499995.0
2006-05-15 04:35:00,84.301,84.327,84.138,84.214,825900005.0
2006-05-15 04:40:00,84.221,84.285,84.216,84.285,1034499998.0
2006-05-15 04:45:00,84.277,84.305,84.193,84.217,1159800000.0
2006-05-15 04:50:00,84.209,84.222,84.158,84.189,1032700001.0
2006-05-15 04:55:00,84.166,84.245,84.166,84.215,776300000.0
2006-05-15 05:00:00,84.246,84.287,84.236,84.277,1022000001.0
2006-05-15 05:05:00,84.265,84.294,84.242,84.294,1142199998.0
2006-05-15 05:10:00,84.28,84.291,84.24,84.275,1040599998.0
2006-05-15 05:15:00,84.26,84.293,84.249,84.269,982299999.0
2006-05-15 05:20:00,84.259,84.289,84.247,84.247,950000001.0
2006-05-15 05:25:00,84.252,84.317,84.234,84.292,797700000.0
2006-05-15 05:30:00,84.313,84.325,84.263,84.305,1061300001.0
2006-05-15 05:35:00,84.296,84.343,84.287,84.306,921300001.0
2006-05-15 05:40:00,84.333,84.347,84.304,84.335,670599999.0
2006-05-15 05:45:00,84.319,84.345,84.307,84.316,846100003.0
2006-05-15 05:50:00,84.328,84.343,84.289,84.295,905600003.0
2006-05-15 05:55:00,84.315,84.34,84.292,84.312,798199998.0
2006-05-15 06:00:00,84.313,84.36,84.311,84.347,1168800003.0
2006-05-15 06:05:00,84.353,84.359,84.305,84.322,922799995.0
2006-05-15 06:10:00,84.337,84.377,84.311,84.37,781599998.0
2006-05-15 06:15:00,84.375,84.378,84.329,84.329,794099994.0
2006-05-15 06:20:00,84.35,84.368,84.309,84.325,975799999.0
2006-05-15 06:25:00,84.327,84.336,84.269,84.305,842899993.0
2006-05-15 06:30:00,84.278,84.316,84.274,84.288,908400003.0
2006-05-15 06:35:00,84.292,84.329,84.29,84.302,897999997.0
2006-05-15 06:40:00,84.318,84.318,84.248,84.296,1126699996.0
2006-05-15 06:45:00,84.286,84.306,84.258,84.288,996200004.0
2006-05-15 06:50:00,84.267,84.298,84.257,84.298,742699997.0
2006-05-15 06:55:00,84.293,84.345,84.275,84.324,794600001.0
2006-05-15 07:00:00,84.33,84.373,84.307,84.318,926799993.0
2006-05-15 07:05:00,84.338,84.406,84.32,84.397,914600000.0
2006-05-15 07:10:00,84.4,84.461,84.396,84.446,884999998.0
2006-05-15 07:15:00,84.422,84.481,84.418,84.447,954199993.0
2006-05-15 07:20:00,84.433,84.461,84.355,84.415,797399998.0
2006-05-15 07:25:00,84.413,84.436,84.374,84.411,1117399993.0
2006-05-15 07:30:00,84.408,84.416,84.356,84.362,810299996.0
2006-05-15 07:35:00,84.37,84.387,84.342,84.354,912200006.0
2006-05-15 07:40:00,84.357,84.401,84.34,84.385,832599995.0
2006-05-15 07:45:00,84.384,84.384,84.324,84.36,1079199995.0
2006-05-15 07:50:00,84.363,84.382,84.304,84.354,813600007.0
2006-05-15 07:55:00,84.362,84.411,84.362,84.4,830499995.0
2006-05-15 08:00:00,84.396,84.42,84.354,84.365,725300001.0
2006-05-15 08:05:00,84.368,84.465,84.355,84.465,1021699989.0
2006-05-15 08:10:00,84.442,84.48,84.421,84.443,1002099993.0
2006-05-15 08:15:00,84.422,84.448,84.348,84.348,931700001.0
2006-05-15 08:20:00,84.35,84.35,84.23,84.234,973299997.0
2006-05-15 08:25:00,84.195,84.322,84.195,84.26,759899995.0
2006-05-15 08:30:00,84.259,84.306,84.249,84.295,1039899994.0
2006-05-15 08:35:00,84.315,84.344,84.256,84.274,759799998.0
2006-05-15 08:40:00,84.26,84.287,84.12,84.126,776900003.0
2006-05-15 08:45:00,84.144,84.155,84.104,84.113,963299993.0
2006-05-15 08:50:00,84.116,84.116,84.068,84.091,845000005.0
2006-05-15 08:55:00,84.081,84.103,83.966,83.984,961399998.0
2006-05-15 09:00:00,83.977,84.027,83.957,83.998,1213599998.0
2006-05-15 09:05:00,84.019,84.049,83.985,84.049,871799996.0
2006-05-15 09:10:00,84.021,84.052,83.986,84.002,541000000.0
2006-05-15 09:15:00,84.018,84.082,84.018,84.049,881100007.0
2006-05-15 09:20:00,84.067,84.073,83.996,84.018,817699998.0
2006-05-15 09:25:00,83.998,84.069,83.984,84.04,960599998.0
2006-05-15 09:30:00,84.024,84.05,83.9,83.945,808400002.0
2006-05-15 09:35:00,83.914,83.947,83.843,83.933,787499988.0
2006-05-15 09:40:00,83.931,83.971,83.892,83.96,990800000.0
2006-05-15 09:45:00,83.95,83.974,83.877,83.918,1096099999.0
2006-05-15 09:50:00,83.93,83.93,83.861,83.878,1092800002.0
2006-05-15 09:55:00,83.88,83.926,83.87,83.899,1082999998.0
2006-05-15 10:00:00,83.919,84.048,83.892,84.048,811299998.0
2006-05-15 10:05:00,84.063,84.077,83.931,83.992,1123200002.0
2006-05-15 10:10:00,84.002,84.025,83.886,83.916,886199991.0
2006-05-15 10:15:00,83.935,84.119,83.933,84.112,868599998.0
2006-05-15 10:20:00,84.087,84.158,84.029,84.136,863299995.0
2006-05-15 10:25:00,84.114,84.139,84.037,84.043,1141300008.0
2006-05-15 10:30:00,84.034,84.063,83.953,83.992,1088899991.0
2006-05-15 10:35:00,84.005,84.063,83.97,83.986,1212799992.0
2006-05-15 10:40:00,84.008,84.013,83.859,83.865,1133499993.0
2006-05-15 10:45:00,83.85,83.953,83.849,83.942,919799999.0
2006-05-15 10:50:00,83.956,84.015,83.913,84.015,823100000.0
2006-05-15 10:55:00,84.033,84.105,83.984,84.081,991799995.0
2006-05-15 11:00:00,84.063,84.066,83.926,83.97,1077699996.0
2006-05-15 11:05:00,83.953,83.991,83.917,83.954,907600002.0
2006-05-15 11:10:00,83.944,83.983,83.935,83.974,897200005.0
2006-05-15 11:15:00,83.987,84.02,83.953,83.971,851400001.0
2006-05-15 11:20:00,83.977,84.041,83.969,83.986,970299989.0
2006-05-15 11:25:00,84.004,84.04,83.953,83.97,887699997.0
2006-05-15 11:30:00,83.965,83.968,83.9,83.919,918599999.0
2006-05-15 11:35:00,83.897,83.913,83.814,83.843,1018299999.0
2006-05-15 11:40:00,83.819,83.882,83.819,83.855,891099998.0
2006-05-15 11:45:00,83.843,83.879,83.777,83.783,1250799999.0
2006-05-15 11:50:00,83.772,83.773,83.585,83.635,1194000000.0
2006-05-15 11:55:00,83.669,83.771,83.662,83.751,1068000001.0
2006-05-15 12:00:00,83.769,83.83,83.742,83.83,1027099996.0
2006-05-15 12:05:00,83.818,83.839,83.721,83.723,755500000.0
2006-05-15 12:10:00,83.72,83.754,83.704,83.735,763000001.0
2006-05-15 12:15:00,83.727,83.765,83.72,83.72,828699996.0
2006-05-15 12:20:00,83.725,83.825,83.701,83.795,971800001.0
2006-05-15 12:25:00,83.798,83.812,83.762,83.803,1162700006.0
2006-05-15 12:30:00,83.8,83.836,83.772,83.808,1074399996.0
2006-05-15 12:35:00,83.833,83.891,83.807,83.891,766700000.0
2006-05-15 12:40:00,83.873,83.965,83.862,83.918,872899995.0
2006-05-15 12:45:00,83.932,83.939,83.862,83.91,939900001.0
2006-05-15 12:50:00,83.909,83.973,83.906,83.957,866099997.0
2006-05-15 12:55:00,83.972,83.987,83.927,83.955,897499994.0
2006-05-15 13:00:00,83.931,83.951,83.886,83.896,842500000.0
2006-05-15 13:05:00,83.892,84.004,83.892,83.985,1073699994.0
2006-05-15 13:10:00,83.981,84.012,83.959,83.992,781900001.0
2006-05-15 13:15:00,84.013,84.027,83.982,83.989,953799996.0
2006-05-15 13:20:00,83.996,84.021,83.965,83.965,811299998.0
2006-05-15 13:25:00,83.97,84.061,83.953,84.048,906799995.0
2006-05-15 13:30:00,84.028,84.035,83.982,84.008,1016299992.0
2006-05-15 13:35:00,84.028,84.034,83.991,84.01,1196400003.0
2006-05-15 13:40:00,84.007,84.03,83.957,83.988,1125400004.0
2006-05-15 13:45:00,84.006,84.05,83.966,84.037,1009599999.0
2006-05-15 13:50:00,84.011,84.058,84.01,84.029,794299997.0
2006-05-15 13:55:00,84.037,84.044,83.983,83.999,841499996.0
2006-05-15 14:00:00,84.003,84.067,83.97,84.067,878599994.0
2006-05-15 14:05:00,84.063,84.161,84.047,84.115,956399999.0
2006-05-15 14:10:00,84.117,84.137,84.095,84.12,852299998.0
2006-05-15 14:15:00,84.09,84.116,84.039,84.082,1040299996.0
2006-05-15 14:20:00,84.089,84.121,84.063,84.105,844200006.0
2006-05-15 14:25:00,84.104,84.152,84.087,84.133,869699998.0
2006-05-15 14:30:00,84.142,84.182,84.116,84.148,860699999.0
2006-05-15 14:35:00,84.163,84.164,84.094,84.154,1121999999.0
2006-05-15 14:40:00,84.156,84.234,84.138,84.213,1012199995.0
2006-05-15 14:45:00,84.186,84.203,84.14,84.173,1003300000.0
2006-05-15 14:50:00,84.152,84.201,84.142,84.172,908800002.0
2006-05-15 14:55:00,84.18,84.206,84.159,84.191,941400000.0
2006-05-15 15:00:00,84.183,84.223,84.117,84.216,1026799993.0
2006-05-15 15:05:00,84.226,84.319,84.222,84.258,1080099996.0
2006-05-15 15:10:00,84.279,84.355,84.268,84.32,961799991.0
2006-05-15 15:15:00,84.303,84.335,84.27,84.295,1116899996.0
2006-05-15 15:20:00,84.32,84.383,84.285,84.377,988899999.0
2006-05-15 15:25:00,84.369,84.397,84.321,84.397,1179899993.0
2006-05-15 15:30:00,84.389,84.398,84.337,84.354,780099993.0
2006-05-15 15:35:00,84.353,84.384,84.264,84.283,943599992.0
2006-05-15 15:40:00,84.291,84.309,84.187,84.187,812500001.0
2006-05-15 15:45:00,84.207,84.287,84.183,84.268,1091199996.0
2006-05-15 15:50:00,84.283,84.303,84.243,84.266,891899997.0
2006-05-15 15:55:00,84.289,84.331,84.273,84.33,914500004.0
2006-05-15 16:00:00,84.326,84.354,84.294,84.347,899399998.0
2006-05-15 16:05:00,84.341,84.36,84.307,84.325,1028699994.0
2006-05-15 16:10:00,84.334,84.369,84.28,84.296,821800001.0
2006-05-15 16:15:00,84.286,84.295,84.209,84.237,880299994.0
2006-05-15 16:20:00,84.235,84.255,84.173,84.191,1167699991.0
2006-05-15 16:25:00,84.21,84.25,84.182,84.19,1119399994.0
2006-05-15 16:30:00,84.191,84.252,84.19,84.219,1136999992.0
2006-05-15 16:35:00,84.201,84.246,84.186,84.215,966500000.0
2006-05-15 16:40:00,84.238,84.238,84.183,84.213,980000003.0
2006-05-15 16:45:00,84.191,84.216,84.109,84.124,885199994.0
2006-05-15 16:50:00,84.135,84.242,84.102,84.242,987299997.0
2006-05-15 16:55:00,84.223,84.266,84.158,84.158,1010599994.0
2006-05-15 17:00:00,84.172,84.205,84.128,84.132,1089500003.0
2006-05-15 17:05:00,84.159,84.169,84.034,84.056,758600002.0
2006-05-15 17:10:00,84.051,84.122,84.051,84.079,845299997.0
2006-05-15 17:15:00,84.093,84.174,84.079,84.152,936699999.0
2006-05-15 17:20:00,84.186,84.207,84.159,84.195,1112099986.0
2006-05-15 17:25:00,84.172,84.19,84.103,84.124,861000007.0
2006-05-15 17:30:00,84.121,84.177,84.114,84.155,942699997.0
2006-05-15 17:35:00,84.171,84.172,84.127,84.133,837499992.0
2006-05-15 17:40:00,84.155,84.161,84.075,84.089,1212799999.0
2006-05-15 17:45:00,84.082,84.144,84.033,84.051,780899997.0
2006-05-15 17:50:00,84.058,84.088,84.0,84.018,1015499996.0
2006-05-15 17:55:00,83.988,84.024,83.971,83.999,1055600009.0
2006-05-15 18:00:00,83.995,84.1,83.963,84.008,6813800000.0
2006-05-15 18:05:00,83.997,84.06,83.971,84.04,9528599982.0
2006-05-15 18:10:00,84.03,84.065,83.945,83.989,7549699989.0
2006-05-15 18:15:00,83.994,84.067,83.983,84.024,7927599982.0
2006-05-15 18:20:00,84.02,84.13,84.014,84.057,8195699960.0
2006-05-15 18:25:00,84.08,84.13,84.021,84.057,7024499993.0
2006-05-15 18:30:00,84.027,84.057,84.007,84.038,7344899989.0
2006-05-15 18:35:00,84.031,84.059,83.997,84.034,5322199976.0
2006-05-15 18:40:00,84.019,84.036,83.97,83.992,4800300003.0
2006-05-15 18:45:00,83.98,84.059,83.953,84.029,3623299997.0
2006-05-15 18:50:00,84.042,84.096,84.019,84.049,3840999982.0
2006-05-15 18:55:00,84.034,84.136,84.034,84.104,4328999979.0
2006-05-15 19:00:00,84.084,84.101,84.019,84.054,2810099993.0
2006-05-15 19:05:00,84.045,84.116,84.029,84.112,3748899993.0
2006-05-15 19:10:00,84.094,84.115,84.055,84.067,2312399987.0
2006-05-15 19:15:00,84.053,84.117,84.049,84.096,2838299988.0
2006-05-15 19:20:00,84.082,84.094,83.998,84.052,3020599998.0
2006-05-15 19:25:00,84.087,84.099,84.047,84.048,4241099987.0
2006-05-15 19:30:00,84.035,84.056,83.991,83.998,3792400006.0
2006-05-15 19:35:00,84.02,84.032,83.934,83.949,3326099989.0
2006-05-15 19:40:00,83.941,83.965,83.873,83.908,2822899986.0
2006-05-15 19:45:00,83.903,83.956,83.886,83.893,2617499991.0
2006-05-15 19:50:00,83.92,83.958,83.896,83.896,2493299994.0
2006-05-15 19:55:00,83.922,83.995,83.902,83.97,3082799990.0
2006-05-15 20:00:00,83.971,83.985,83.856,83.885,2293099989.0
2006-05-15 20:05:00,83.865,83.915,83.84,83.857,3043799998.0
2006-05-15 20:10:00,83.839,83.872,83.796,83.87,3988399997.0
2006-05-15 20:15:00,83.851,83.931,83.848,83.889,2146899994.0
2006-05-15 20:20:00,83.866,83.886,83.837,83.874,2964500003.0
2006-05-15 20:25:00,83.872,83.884,83.827,83.837,4033700017.0
2006-05-15 20:30:00,83.833,83.942,83.832,83.912,4982099982.0
2006-05-15 20:35:00,83.926,83.948,83.893,83.921,2918200008.0
2006-05-15 20:40:00,83.923,83.933,83.879,83.904,5263199995.0
2006-05-15 20:45:00,83.907,83.92,83.872,83.902,3427899991.0
2006-05-15 20:50:00,83.879,83.922,83.821,83.844,3625799988.0
2006-05-15 20:55:00,83.832,83.857,83.771,83.819,5408100006.0
2006-05-15 21:00:00,83.83,83.877,83.806,83.826,3496499994.0
2006-05-15 21:05:00,83.821,83.884,83.792,83.853,2847200025.0
2006-05-15 21:10:00,83.855,83.878,83.818,83.858,2314000000.0
2006-05-15 21:15:00,83.825,83.856,83.794,83.82,3972099990.0
2006-05-15 21:20:00,83.832,83.85,83.797,83.83,4912199991.0
2006-05-15 21:25:00,83.829,83.842,83.801,83.824,3089299998.0
2006-05-15 21:30:00,83.827,83.841,83.796,83.8,1961899993.0
2006-05-15 21:35:00,83.817,83.842,83.792,83.819,1841800003.0
2006-05-15 21:40:00,83.793,83.86,83.785,83.839,2455800002.0
2006-05-15 21:45:00,83.824,83.888,83.807,83.866,2174600016.0
2006-05-15 21:50:00,83.849,83.894,83.849,83.889,1483400005.0
2006-05-15 21:55:00,83.872,83.913,83.868,83.871,1203399994.0
2006-05-15 22:00:00,83.879,83.9,83.838,83.869,2944499979.0
2006-05-15 22:05:00,83.865,83.926,83.848,83.893,1029900004.0
2006-05-15 22:10:00,83.918,83.972,83.909,83.959,1649899993.0
2006-05-15 22:15:00,83.953,83.995,83.947,83.988,1760500004.0
2006-05-15 22:20:00,83.974,84.0,83.931,83.936,1588800001.0
2006-05-15 22:25:00,83.931,83.982,83.885,83.971,1456099989.0
2006-05-15 22:30:00,83.955,83.987,83.914,83.945,2045499999.0
2006-05-15 22:35:00,83.934,83.983,83.93,83.96,1205999998.0
2006-05-15 22:40:00,83.94,84.016,83.934,83.955,1239499997.0
2006-05-15 22:45:00,83.972,83.997,83.939,83.982,1717900000.0
2006-05-15 22:50:00,83.954,83.987,83.886,83.938,1369999999.0
2006-05-15 22:55:00,83.963,84.016,83.925,84.004,1622599997.0
2006-05-15 23:00:00,84.0,84.111,83.973,84.084,917799999.0
2006-05-15 23:05:00,84.113,84.149,84.059,84.062,944299998.0
2006-05-15 23:10:00,84.092,84.131,84.016,84.112,849699995.0
2006-05-15 23:15:00,84.095,84.134,84.054,84.061,1072599995.0
2006-05-15 23:20:00,84.039,84.111,83.986,84.026,949000014.0
2006-05-15 23:25:00,83.99,84.01,83.973,84.005,909400004.0
2006-05-15 23:30:00,84.005,84.015,83.969,83.99,909900003.0
2006-05-15 23:35:00,83.99,84.015,83.926,83.98,918699987.0
2006-05-15 23:40:00,83.984,84.012,83.923,83.937,1114500003.0
2006-05-15 23:45:00,83.914,83.94,83.892,83.917,736699997.0
2006-05-15 23:50:00,83.913,83.974,83.903,83.953,755499991.0
2006-05-15 23:55:00,83.976,83.997,83.914,83.965,961499998.0
2006-05-16 00:00:00,83.975,84.165,83.96,84.148,793899999.0
2006-05-16 00:05:00,84.159,84.237,84.144,84.16,913699997.0
2006-05-16 00:10:00,84.153,84.191,84.14,84.166,1053599997.0
2006-05-16 00:15:00,84.167,84.196,84.154,84.182,1060999992.0
2006-05-16 00:20:00,84.183,84.2,84.167,84.17,1074299998.0
2006-05-16 00:25:00,84.192,84.209,84.124,84.142,868399997.0
2006-05-16 00:30:00,84.153,84.173,84.123,84.155,1009699995.0
2006-05-16 00:35:00,84.137,84.179,84.13,84.143,757299995.0
2006-05-16 00:40:00,84.155,84.205,84.146,84.191,1096400007.0
2006-05-16 00:45:00,84.203,84.246,84.169,84.222,860000005.0
2006-05-16 00:50:00,84.226,84.236,84.178,84.211,645499996.0
2006-05-16 00:55:00,84.22,84.233,84.177,84.19,950100003.0
2006-05-16 01:00:00,84.164,84.186,84.128,84.135,941800000.0
2006-05-16 01:05:00,84.147,84.147,84.012,84.054,968800000.0
2006-05-16 01:10:00,84.058,84.068,84.003,84.018,902399996.0
2006-05-16 01:15:00,84.009,84.053,83.989,84.045,1038899990.0
2006-05-16 01:20:00,84.021,84.09,84.021,84.08,955300003.0
2006-05-16 01:25:00,84.08,84.175,84.08,84.138,1067099989.0
2006-05-16 01:30:00,84.116,84.162,84.1,84.162,1144499998.0
2006-05-16 01:35:00,84.154,84.198,84.137,84.198,645700002.0
2006-05-16 01:40:00,84.219,84.281,84.219,84.255,813300000.0
2006-05-16 01:45:00,84.224,84.251,84.198,84.231,1019999997.0
2006-05-16 01:50:00,84.233,84.233,84.165,84.183,848100003.0
2006-05-16 01:55:00,84.207,84.252,84.179,84.242,920299997.0
2006-05-16 02:00:00,84.238,84.271,84.192,84.192,917800003.0
2006-05-16 02:05:00,84.221,84.242,84.191,84.22,821399999.0
2006-05-16 02:10:00,84.21,84.228,84.142,84.159,980800000.0
2006-05-16 02:15:00,84.183,84.221,84.146,84.153,946499996.0
2006-05-16 02:20:00,84.181,84.224,84.157,84.215,942499995.0
2006-05-16 02:25:00,84.209,84.212,84.083,84.084,1092899993.0
2006-05-16 02:30:00,84.11,84.136,84.081,84.136,789399999.0
2006-05-16 02:35:00,84.109,84.129,84.057,84.07,1012199992.0
2006-05-16 02:40:00,84.1,84.193,84.071,84.161,794800004.0
2006-05-16 02:45:00,84.155,84.223,84.135,84.215,1140200002.0
2006-05-16 02:50:00,84.198,84.229,84.161,84.176,991899995.0
2006-05-16 02:55:00,84.154,84.216,84.149,84.206,1184799998.0
2006-05-16 03:00:00,84.186,84.242,84.182,84.212,896599995.0
2006-05-16 03:05:00,84.242,84.265,84.216,84.25,952300000.0
2006-05-16 03:10:00,84.274,84.284,84.227,84.261,1046599995.0
2006-05-16 03:15:00,84.263,84.293,84.238,84.268,952199997.0
2006-05-16 03:20:00,84.255,84.268,84.182,84.182,1041399994.0
2006-05-16 03:25:00,84.202,84.235,84.161,84.197,918599993.0
2006-05-16 03:30:00,84.222,84.226,84.159,84.197,982000004.0
2006-05-16 03:35:00,84.185,84.198,84.144,84.166,1098999992.0
2006-05-16 03:40:00,84.163,84.166,84.085,84.12,1144499994.0
2006-05-16 03:45:00,84.113,84.113,84.033,84.049,908899995.0
2006-05-16 03:50:00,84.065,84.132,84.028,84.1,895199995.0
2006-05-16 03:55:00,84.116,84.155,84.097,84.154,885299996.0
2006-05-16 04:00:00,84.153,84.172,84.11,84.112,1080099994.0
2006-05-16 04:05:00,84.125,84.134,84.073,84.093,976099989.0
2006-05-16 04:10:00,84.08,84.138,84.068,84.092,692199996.0
2006-05-16 04:15:00,84.1,84.128,84.079,84.122,1212999994.0
2006-05-16 04:20:00,84.105,84.123,84.084,84.109,530500002.0
2006-05-16 04:25:00,84.126,84.133,84.07,84.105,1048699997.0
2006-05-16 04:30:00,84.092,84.125,84.087,84.117,1232599997.0
2006-05-16 04:35:00,84.101,84.124,84.067,84.117,721699999.0
2006-05-16 04:40:00,84.116,84.142,84.097,84.12,1008000001.0
2006-05-16 04:45:00,84.101,84.152,84.099,84.152,823799997.0
2006-05-16 04:50:00,84.144,84.154,84.119,84.139,1157599997.0
2006-05-16 04:55:00,84.13,84.19,84.13,84.165,833999991.0
2006-05-16 05:00:00,84.175,84.188,84.143,84.164,973199988.0
2006-05-16 05:05:00,84.165,84.193,84.128,84.193,966199990.0
2006-05-16 05:10:00,84.179,84.205,84.147,84.177,1086099999.0
2006-05-16 05:15:00,84.158,84.191,84.101,84.114,946499999.0
2006-05-16 05:20:00,84.092,84.111,84.058,84.072,1166899992.0
2006-05-16 05:25:00,84.088,84.093,84.044,84.093,1063599995.0
2006-05-16 05:30:00,84.098,84.119,84.057,84.108,1213500005.0
2006-05-16 05:35:00,84.102,84.11,84.05,84.051,866700009.0
2006-05-16 05:40:00,84.053,84.111,84.037,84.094,1081899995.0
2006-05-16 05:45:00,84.083,84.115,84.057,84.058,837299999.0
2006-05-16 05:50:00,84.083,84.11,84.043,84.078,962299994.0
2006-05-16 05:55:00,84.078,84.087,84.036,84.054,714399997.0
2006-05-16 06:00:00,84.054,84.08,84.027,84.06,991999999.0
2006-05-16 06:05:00,84.059,84.076,84.027,84.056,841899998.0
2006-05-16 06:10:00,84.072,84.097,84.039,84.054,903000003.0
2006-05-16 06:15:00,84.053,84.068,83.941,83.942,984999996.0
2006-05-16 06:20:00,83.969,83.989,83.935,83.975,1008899996.0
2006-05-16 06:25:00,83.98,84.006,83.949,83.971,1097200001.0
2006-05-16 06:30:00,83.99,84.037,83.967,84.022,988599993.0
2006-05-16 06:35:00,84.014,84.052,84.013,84.052,900099993.0
2006-05-16 06:40:00,84.061,84.087,84.015,84.036,809599996.0
2006-05-16 06:45:00,84.008,84.053,83.973,84.026,853599999.0
2006-05-16 06:50:00,84.015,84.044,83.99,84.012,854599999.0
2006-05-16 06:55:00,84.02,84.028,83.95,83.971,906699991.0
2006-05-16 07:00:00,83.973,83.995,83.888,83.897,981600000.0
2006-05-16 07:05:00,83.915,83.941,83.852,83.864,921399998.0
2006-05-16 07:10:00,83.857,83.917,83.831,83.917,862000001.0
2006-05-16 07:15:00,83.892,83.929,83.869,83.895,890900003.0
2006-05-16 07:20:00,83.882,83.932,83.86,83.888,730499999.0
2006-05-16 07:25:00,83.895,83.909,83.861,83.89,1123299983.0
2006-05-16 07:30:00,83.92,83.962,83.877,83.886,1013800002.0
2006-05-16 07:35:00,83.874,83.907,83.863,83.887,1015499998.0
2006-05-16 07:40:00,83.875,83.93,83.839,83.845,931499999.0
2006-05-16 07:45:00,83.821,83.859,83.799,83.82,992399993.0
2006-05-16 07:50:00,83.837,83.865,83.794,83.838,796499997.0
2006-05-16 07:55:00,83.861,83.909,83.839,83.854,751299994.0
2006-05-16 08:00:00,83.87,83.9,83.844,83.868,752499997.0
2006-05-16 08:05:00,83.871,84.01,83.871,83.995,981600002.0
2006-05-16 08:10:00,83.982,83.997,83.86,83.876,951099995.0
2006-05-16 08:15:00,83.888,83.965,83.863,83.962,940099994.0
2006-05-16 08:20:00,83.961,83.961,83.837,83.85,1017099997.0
2006-05-16 08:25:00,83.831,83.941,83.811,83.927,1025100003.0
2006-05-16 08:30:00,83.917,83.952,83.877,83.882,1043999999.0
2006-05-16 08:35:00,83.877,83.9,83.861,83.898,825200007.0
2006-05-16 08:40:00,83.896,83.951,83.879,83.879,1239700001.0
2006-05-16 08:45:00,83.87,83.914,83.858,83.904,901000006.0
2006-05-16 08:50:00,83.904,83.904,83.845,83.886,1076300004.0
2006-05-16 08:55:00,83.87,83.919,83.864,83.883,850500005.0
2006-05-16 09:00:00,83.867,83.916,83.863,83.88,1177899995.0
2006-05-16 09:05:00,83.92,83.963,83.9,83.915,737399998.0
2006-05-16 09:10:00,83.905,83.948,83.884,83.905,629499996.0
2006-05-16 09:15:00,83.917,83.938,83.888,83.918,792200003.0
2006-05-16 09:20:00,83.916,83.997,83.905,83.962,807800001.0
2006-05-16 09:25:00,83.965,84.05,83.951,84.049,1056199996.0
2006-05-16 09:30:00,84.051,84.076,84.02,84.045,834399994.0
2006-05-16 09:35:00,84.051,84.082,84.011,84.028,673099997.0
2006-05-16 09:40:00,84.029,84.08,83.979,84.015,913299993.0
2006-05-16 09:45:00,84.016,84.051,83.997,84.032,986800004.0
2006-05-16 09:50:00,84.015,84.037,83.949,83.949,845999996.0
2006-05-16 09:55:00,83.919,83.981,83.885,83.963,1036499998.0
2006-05-16 10:00:00,83.974,84.003,83.94,83.986,789000000.0
2006-05-16 10:05:00,83.977,83.999,83.959,83.987,861000000.0
2006-05-16 10:10:00,83.979,84.003,83.951,83.979,748900002.0
2006-05-16 10:15:00,83.971,84.021,83.953,83.991,756800001.0
2006-05-16 10:20:00,83.991,84.011,83.875,83.896,879199999.0
2006-05-16 10:25:00,83.891,83.905,83.852,83.874,749899995.0
2006-05-16 10:30:00,83.891,83.904,83.85,83.85,960799999.0
2006-05-16 10:35:00,83.872,83.884,83.798,83.799,1047399992.0
2006-05-16 10:40:00,83.806,83.848,83.779,83.815,1153800004.0
2006-05-16 10:45:00,83.806,83.878,83.801,83.871,1038299996.0
2006-05-16 10:50:00,83.891,83.962,83.885,83.958,1004099997.0
2006-05-16 10:55:00,83.978,84.046,83.973,84.033,1014600003.0
2006-05-16 11:00:00,84.03,84.1,83.975,84.052,1106899999.0
2006-05-16 11:05:00,84.049,84.069,83.996,84.044,920300007.0
2006-05-16 11:10:00,84.041,84.043,83.924,83.949,921999997.0
2006-05-16 11:15:00,83.962,84.012,83.951,83.96,804699994.0
2006-05-16 11:20:00,83.963,83.987,83.902,83.927,901300003.0
2006-05-16 11:25:00,83.908,83.954,83.873,83.883,985199992.0
2006-05-16 11:30:00,83.883,83.914,83.858,83.88,964000004.0
2006-05-16 11:35:00,83.874,83.897,83.858,83.897,985299995.0
2006-05-16 11:40:00,83.884,83.935,83.861,83.895,881199998.0
2006-05-16 11:45:00,83.915,84.05,83.884,84.036,1115700002.0
2006-05-16 11:50:00,84.024,84.04,83.985,84.006,1143300006.0
2006-05-16 11:55:00,84.012,84.041,83.994,84.009,941699993.0
2006-05-16 12:00:00,84.001,84.055,83.994,84.006,805299996.0
2006-05-16 12:05:00,84.02,84.02,83.943,83.983,823499994.0
2006-05-16 12:10:00,84.002,84.088,83.975,84.088,931299996.0
2006-05-16 12:15:00,84.1,84.118,84.062,84.085,799799999.0
2006-05-16 12:20:00,84.106,84.175,84.048,84.048,1092499995.0
2006-05-16 12:25:00,84.045,84.067,84.0,84.018,1019000002.0
2006-05-16 12:30:00,84.005,84.036,83.98,84.001,957500003.0
2006-05-16 12:35:00,84.015,84.034,83.974,83.981,1012999996.0
2006-05-16 12:40:00,83.966,83.986,83.95,83.981,771699996.0
2006-05-16 12:45:00,83.977,83.994,83.917,83.98,1152499994.0
2006-05-16 12:50:00,83.988,84.005,83.962,83.985,1165300001.0
2006-05-16 12:55:00,83.99,84.032,83.966,84.014,896499991.0
2006-05-16 13:00:00,83.99,84.036,83.974,84.018,776600000.0
2006-05-16 13:05:00,84.016,84.043,83.964,84.024,1014199997.0
2006-05-16 13:10:00,84.012,84.045,83.98,84.03,868599996.0
2006-05-16 13:15:00,84.02,84.075,84.002,84.019,947400013.0
2006-05-16 13:20:00,84.011,84.025,83.973,83.974,881199995.0
2006-05-16 13:25:00,83.98,84.013,83.958,83.97,974400002.0
2006-05-16 13:30:00,83.987,84.006,83.948,83.959,988699996.0
2006-05-16 13:35:00,83.97,84.016,83.956,83.981,906699999.0
2006-05-16 13:40:00,83.997,84.005,83.948,83.968,988299998.0
2006-05-16 13:45:00,83.963,84.005,83.943,83.977,957599999.0
2006-05-16 13:50:00,83.965,83.998,83.925,83.95,925999995.0
2006-05-16 13:55:00,83.932,83.976,83.92,83.965,940499999.0
2006-05-16 14:00:00,83.972,83.973,83.921,83.951,983899999.0
2006-05-16 14:05:00,83.925,84.022,83.905,84.01,1026699999.0
2006-05-16 14:10:00,84.015,84.015,83.956,83.978,879199995.0
2006-05-16 14:15:00,83.962,84.01,83.942,83.962,1031099997.0
2006-05-16 14:20:00,83.975,84.028,83.96,84.01,771200005.0
2006-05-16 14:25:00,84.006,84.039,83.971,84.025,770199997.0
2006-05-16 14:30:00,84.003,84.06,83.986,84.039,893499999.0
2006-05-16 14:35:00,84.025,84.071,83.997,84.06,882599995.0
2006-05-16 14:40:00,84.026,84.07,83.979,84.025,961199997.0
2006-05-16 14:45:00,84.015,84.12,84.007,84.074,857599997.0
2006-05-16 14:50:00,84.081,84.127,84.053,84.105,935399998.0
2006-05-16 14:55:00,84.091,84.108,84.049,84.074,1012299990.0
2006-05-16 15:00:00,84.089,84.155,84.075,84.121,975499993.0
2006-05-16 15:05:00,84.119,84.193,84.091,84.159,918999996.0
2006-05-16 15:10:00,84.17,84.257,84.155,84.257,801499998.0
2006-05-16 15:15:00,84.24,84.32,84.233,84.302,976999993.0
2006-05-16 15:20:00,84.309,84.365,84.298,84.343,1004199995.0
2006-05-16 15:25:00,84.345,84.364,84.269,84.286,903300002.0
2006-05-16 15:30:00,84.288,84.297,84.247,84.28,890799988.0
2006-05-16 15:35:00,84.273,84.315,84.248,84.291,792100002.0
2006-05-16 15:40:00,84.272,84.367,84.208,84.308,1004700004.0
2006-05-16 15:45:00,84.331,84.378,84.301,84.352,1043899996.0
2006-05-16 15:50:00,84.365,84.367,84.298,84.313,904700001.0
2006-05-16 15:55:00,84.3,84.396,84.29,84.366,861999999.0
2006-05-16 16:00:00,84.359,84.374,84.31,84.335,840000002.0
2006-05-16 16:05:00,84.354,84.369,84.28,84.36,955099998.0
2006-05-16 16:10:00,84.367,84.372,84.289,84.339,793400000.0
2006-05-16 16:15:00,84.346,84.377,84.316,84.351,923499999.0
2006-05-16 16:20:00,84.37,84.408,84.357,84.357,955099998.0
2006-05-16 16:25:00,84.371,84.409,84.34,84.366,850900002.0
2006-05-16 16:30:00,84.377,84.395,84.357,84.383,1012100002.0
2006-05-16 16:35:00,84.357,84.394,84.346,84.362,870399992.0
2006-05-16 16:40:00,84.375,84.411,84.365,84.395,1045899998.0
2006-05-16 16:45:00,84.381,84.4,84.346,84.35,1086999989.0
2006-05-16 16:50:00,84.368,84.473,84.349,84.442,880999999.0
2006-05-16 16:55:00,84.473,84.498,84.439,84.443,950000008.0
2006-05-16 17:00:00,84.443,84.443,84.385,84.397,914699996.0
2006-05-16 17:05:00,84.398,84.446,84.368,84.368,640399997.0
2006-05-16 17:10:00,84.404,84.435,84.386,84.406,902500004.0
2006-05-16 17:15:00,84.373,84.396,84.278,84.285,827500000.0
2006-05-16 17:20:00,84.303,84.341,84.294,84.341,1018699987.0
2006-05-16 17:25:00,84.317,84.35,84.282,84.292,935300000.0
2006-05-16 17:30:00,84.278,84.304,84.236,84.243,1119000001.0
2006-05-16 17:35:00,84.234,84.263,84.205,84.233,974999999.0
2006-05-16 17:40:00,84.229,84.243,84.169,84.219,963800002.0
2006-05-16 17:45:00,84.196,84.251,84.196,84.213,760999998.0
2006-05-16 17:50:00,84.217,84.272,84.217,84.271,1099999993.0
2006-05-16 17:55:00,84.253,84.278,84.214,84.221,807500000.0
2006-05-16 18:00:00,84.187,84.245,84.187,84.213,7324699984.0
2006-05-16 18:05:00,84.2,84.298,84.197,84.279,9059599995.0
2006-05-16 18:10:00,84.277,84.321,84.267,84.312,7211399986.0
2006-05-16 18:15:00,84.34,84.38,84.239,84.285,5283799964.0
2006-05-16 18:20:00,84.287,84.36,84.263,84.276,8053099996.0
2006-05-16 18:25:00,84.34,84.37,84.246,84.274,7589200001.0
2006-05-16 18:30:00,84.278,84.282,84.228,84.258,7236899983.0
2006-05-16 18:35:00,84.26,84.298,84.241,84.272,5478199976.0
2006-05-16 18:40:00,84.285,84.315,84.256,84.278,4744999987.0
2006-05-16 18:45:00,84.301,84.324,84.263,84.311,3981799983.0
2006-05-16 18:50:00,84.307,84.319,84.263,84.269,4071400001.0
2006-05-16 18:55:00,84.268,84.298,84.239,84.269,4227199992.0
2006-05-16 19:00:00,84.261,84.329,84.255,84.31,3085099979.0
2006-05-16 19:05:00,84.311,84.335,84.253,84.262,3603999985.0
2006-05-16 19:10:00,84.259,84.286,84.245,84.275,2144199998.0
2006-05-16 19:15:00,84.277,84.307,84.251,84.307,2747799988.0
2006-05-16 19:20:00,84.314,84.344,84.23,84.273,3154200004.0
2006-05-16 19:25:00,84.282,84.302,84.247,84.3,4490499984.0
2006-05-16 19:30:00,84.285,84.328,84.246,84.328,3776599973.0
2006-05-16 19:35:00,84.321,84.335,84.279,84.297,3620400003.0
2006-05-16 19:40:00,84.31,84.32,84.234,84.234,3072199992.0
2006-05-16 19:45:00,84.232,84.27,84.2,84.23,2707799989.0
2006-05-16 19:50:00,84.24,84.258,84.214,84.243,2860099989.0
2006-05-16 19:55:00,84.232,84.28,84.222,84.28,2564099994.0
2006-05-16 20:00:00,84.281,84.299,84.224,84.268,2194600005.0
2006-05-16 20:05:00,84.276,84.276,84.224,84.25,3300199986.0
2006-05-16 20:10:00,84.252,84.277,84.233,84.264,4315999988.0
2006-05-16 20:15:00,84.271,84.271,84.222,84.231,2215699992.0
2006-05-16 20:20:00,84.245,84.257,84.209,84.212,3034699998.0
2006-05-16 20:25:00,84.222,84.234,84.181,84.184,3956699991.0
2006-05-16 20:30:00,84.194,84.224,84.142,84.167,5086799993.0
2006-05-16 20:35:00,84.17,84.23,84.163,84.214,2954299993.0
2006-05-16 20:40:00,84.218,84.296,84.205,84.296,4470199988.0
2006-05-16 20:45:00,84.316,84.341,84.291,84.309,3511899983.0
2006-05-16 20:50:00,84.318,84.337,84.285,84.3,3717599985.0
2006-05-16 20:55:00,84.297,84.351,84.279,84.342,4970599999.0
2006-05-16 21:00:00,84.351,84.375,84.292,84.292,3664400001.0
2006-05-16 21:05:00,84.31,84.332,84.272,84.331,3432399985.0
2006-05-16 21:10:00,84.313,84.333,84.276,84.3,2496699993.0
2006-05-16 21:15:00,84.276,84.308,84.246,84.286,4079399983.0
2006-05-16 21:20:00,84.269,84.285,84.234,84.252,4962599974.0
2006-05-16 21:25:00,84.253,84.263,84.204,84.21,2990500009.0
2006-05-16 21:30:00,84.199,84.243,84.189,84.208,1779499987.0
2006-05-16 21:35:00,84.212,84.246,84.183,84.195,1757099994.0
2006-05-16 21:40:00,84.167,84.262,84.167,84.231,2339899995.0
2006-05-16 21:45:00,84.223,84.267,84.212,84.253,2088899991.0
2006-05-16 21:50:00,84.253,84.26,84.227,84.26,1485500005.0
2006-05-16 21:55:00,84.255,84.265,84.221,84.247,1225600000.0
2006-05-16 22:00:00,84.244,84.256,84.214,84.251,2967500005.0
2006-05-16 22:05:00,84.244,84.259,84.214,84.231,1007499995.0
2006-05-16 22:10:00,84.267,84.267,84.229,84.233,1860700000.0
2006-05-16 22:15:00,84.231,84.27,84.228,84.249,1696899994.0
2006-05-16 22:20:00,84.247,84.275,84.238,84.265,1400799998.0
2006-05-16 22:25:00,84.262,84.267,84.212,84.232,1548600000.0
2006-05-16 22:30:00,84.224,84.228,84.168,84.216,2389000000.0
2006-05-16 22:35:00,84.197,84.227,84.179,84.2,1105400001.0
2006-05-16 22:40:00,84.2,84.21,84.162,84.169,1419599999.0
2006-05-16 22:45:00,84.164,84.193,84.134,84.172,1544099984.0
2006-05-16 22:50:00,84.145,84.206,84.131,84.149,1582299995.0
2006-05-16 22:55:00,84.155,84.193,84.102,84.15,1631199992.0
2006-05-16 23:00:00,84.181,84.225,84.135,84.19,923800002.0
2006-05-16 23:05:00,84.175,84.199,84.118,84.139,986000001.0
2006-05-16 23:10:00,84.16,84.181,84.088,84.097,1078999995.0
2006-05-16 23:15:00,84.095,84.142,84.087,84.123,1147399996.0
2006-05-16 23:20:00,84.094,84.139,84.041,84.088,951299997.0
2006-05-16 23:25:00,84.04,84.109,84.018,84.077,998599992.0
2006-05-16 23:30:00,84.049,84.082,83.997,84.043,1053399995.0
2006-05-16 23:35:00,84.039,84.075,83.975,84.054,825800000.0
2006-05-16 23:40:00,84.03,84.097,84.016,84.053,1270199999.0
2006-05-16 23:45:00,84.005,84.166,83.971,84.0,723800003.0
2006-05-16 23:50:00,83.992,84.058,83.982,84.056,679699999.0
2006-05-16 23:55:00,84.063,84.093,84.046,84.081,910699999.0
2006-05-17 00:00:00,84.085,84.087,84.038,84.086,1064999992.0
2006-05-17 00:05:00,84.083,84.095,84.053,84.079,980399995.0
2006-05-17 00:10:00,84.093,84.105,84.066,84.093,951200003.0
2006-05-17 00:15:00,84.073,84.12,84.058,84.108,954399999.0
2006-05-17 00:20:00,84.08,84.119,84.06,84.06,1231599998.0
2006-05-17 00:25:00,84.068,84.102,84.068,84.1,940899994.0
2006-05-17 00:30:00,84.09,84.09,84.038,84.04,880799997.0
2006-05-17 00:35:00,84.038,84.07,84.029,84.043,732600001.0
2006-05-17 00:40:00,84.046,84.113,84.046,84.094,976400002.0
2006-05-17 00:45:00,84.107,84.12,84.086,84.12,707599997.0
2006-05-17 00:50:00,84.125,84.155,84.09,84.132,1047599998.0
2006-05-17 00:55:00,84.141,84.187,84.136,84.167,726400003.0
2006-05-17 01:00:00,84.174,84.179,84.098,84.108,980799998.0
2006-05-17 01:05:00,84.107,84.128,84.077,84.119,876599991.0
2006-05-17 01:10:00,84.113,84.142,84.096,84.116,921099997.0
2006-05-17 01:15:00,84.108,84.162,84.093,84.153,990099995.0
2006-05-17 01:20:00,84.154,84.188,84.125,84.171,915900003.0
2006-05-17 01:25:00,84.187,84.257,84.175,84.253,805499997.0
2006-05-17 01:30:00,84.241,84.265,84.165,84.194,1221799991.0
2006-05-17 01:35:00,84.202,84.213,84.167,84.177,642700000.0
2006-05-17 01:40:00,84.2,84.222,84.163,84.184,1058899996.0
2006-05-17 01:45:00,84.181,84.193,84.13,84.145,1027599997.0
2006-05-17 01:50:00,84.131,84.187,84.123,84.144,989200011.0
2006-05-17 01:55:00,84.137,84.181,84.124,84.181,829899994.0
2006-05-17 02:00:00,84.186,84.201,84.119,84.119,910799993.0
2006-05-17 02:05:00,84.143,84.157,84.112,84.14,1164599992.0
2006-05-17 02:10:00,84.138,84.157,84.015,84.015,1179399993.0
2006-05-17 02:15:00,84.025,84.05,83.992,84.013,1087400003.0
2006-05-17 02:20:00,84.016,84.049,83.997,84.026,948499995.0
2006-05-17 02:25:00,84.015,84.015,83.902,83.966,1042399993.0
2006-05-17 02:30:00,83.97,84.004,83.938,83.989,869099997.0
2006-05-17 02:35:00,83.999,84.008,83.957,83.977,897000003.0
2006-05-17 02:40:00,83.992,84.108,83.983,84.027,707199998.0
2006-05-17 02:45:00,84.044,84.106,84.027,84.046,1034799994.0
2006-05-17 02:50:00,84.03,84.075,83.97,84.075,942400006.0
2006-05-17 02:55:00,84.084,84.135,84.053,84.103,1043399992.0
2006-05-17 03:00:00,84.103,84.125,84.051,84.077,937400007.0
2006-05-17 03:05:00,84.067,84.085,84.047,84.065,952000002.0
2006-05-17 03:10:00,84.062,84.08,84.024,84.024,1046500005.0
2006-05-17 03:15:00,84.028,84.063,84.006,84.023,910400000.0
2006-05-17 03:20:00,84.027,84.081,84.011,84.057,886099994.0
2006-05-17 03:25:00,84.083,84.083,84.03,84.06,1080299998.0
2006-05-17 03:30:00,84.063,84.078,84.006,84.062,1002899991.0
2006-05-17 03:35:00,84.067,84.077,84.019,84.073,806599998.0
2006-05-17 03:40:00,84.075,84.102,84.034,84.08,998399998.0
2006-05-17 03:45:00,84.094,84.16,84.09,84.144,1090399987.0
2006-05-17 03:50:00,84.104,84.186,84.104,84.154,953100003.0
2006-05-17 03:55:00,84.123,84.153,84.094,84.105,932599998.0
2006-05-17 04:00:00,84.113,84.144,84.083,84.127,1052699998.0
2006-05-17 04:05:00,84.145,84.145,84.087,84.113,802400002.0
2006-05-17 04:10:00,84.101,84.116,84.074,84.103,1029700004.0
2006-05-17 04:15:00,84.09,84.115,84.056,84.072,944299998.0
2006-05-17 04:20:00,84.059,84.079,84.035,84.078,759799997.0
2006-05-17 04:25:00,84.066,84.082,84.045,84.054,866599997.0
2006-05-17 04:30:00,84.088,84.09,84.007,84.061,1032599997.0
2006-05-17 04:35:00,84.042,84.068,84.008,84.017,861199994.0
2006-05-17 04:40:00,84.011,84.053,84.011,84.024,1032099996.0
2006-05-17 04:45:00,84.025,84.038,84.002,84.019,663500002.0
2006-05-17 04:50:00,84.022,84.047,84.005,84.037,1078099991.0
2006-05-17 04:55:00,84.033,84.046,83.999,84.01,712200002.0
2006-05-17 05:00:00,84.012,84.068,83.992,84.001,836899996.0
2006-05-17 05:05:00,84.009,84.082,84.007,84.058,1114800001.0
2006-05-17 05:10:00,84.035,84.09,84.033,84.07,1152700002.0
2006-05-17 05:15:00,84.061,84.098,84.053,84.068,837299998.0
2006-05-17 05:20:00,84.074,84.102,84.059,84.077,1137899996.0
2006-05-17 05:25:00,84.089,84.123,84.047,84.115,1062399997.0
2006-05-17 05:30:00,84.117,84.143,84.085,84.123,990800002.0
2006-05-17 05:35:00,84.095,84.132,84.08,84.097,1020199998.0
2006-05-17 05:40:00,84.097,84.131,84.059,84.112,696200003.0
2006-05-17 05:45:00,84.108,84.151,84.099,84.099,1102600000.0
2006-05-17 05:50:00,84.127,84.151,84.093,84.122,965299995.0
2006-05-17 05:55:00,84.131,84.157,84.097,84.126,748299999.0
2006-05-17 06:00:00,84.1,84.126,84.08,84.098,1023100002.0
2006-05-17 06:05:00,84.113,84.123,84.086,84.115,1008800000.0
2006-05-17 06:10:00,84.099,84.136,84.081,84.107,891999998.0
2006-05-17 06:15:00,84.125,84.132,84.075,84.089,699199997.0
2006-05-17 06:20:00,84.087,84.117,84.079,84.105,834800000.0
2006-05-17 06:25:00,84.095,84.115,84.062,84.081,811900000.0
2006-05-17 06:30:00,84.095,84.111,84.065,84.097,899599999.0
2006-05-17 06:35:00,84.082,84.117,84.076,84.113,867000003.0
2006-05-17 06:40:00,84.117,84.117,84.065,84.065,1035199997.0
2006-05-17 06:45:00,84.063,84.133,84.051,84.104,805899996.0
2006-05-17 06:50:00,84.096,84.165,84.096,84.136,1093499989.0
2006-05-17 06:55:00,84.147,84.166,84.126,84.157,711300002.0
2006-05-17 07:00:00,84.155,84.167,84.127,84.127,900300002.0
2006-05-17 07:05:00,84.125,84.14,84.07,84.082,776399999.0
2006-05-17 07:10:00,84.1,84.124,84.07,84.124,965800001.0
2006-05-17 07:15:00,84.1,84.131,84.073,84.095,1127499991.0
2006-05-17 07:20:00,84.102,84.129,84.064,84.124,950400000.0
2006-05-17 07:25:00,84.098,84.13,84.068,84.112,962499996.0
2006-05-17 07:30:00,84.11,84.127,84.081,84.096,937400004.0
2006-05-17 07:35:00,84.108,84.146,84.085,84.096,1107999999.0
2006-05-17 07:40:00,84.113,84.136,84.093,84.12,988700003.0
2006-05-17 07:45:00,84.124,84.165,84.097,84.142,911499991.0
2006-05-17 07:50:00,84.15,84.168,84.09,84.147,841399995.0
2006-05-17 07:55:00,84.129,84.167,84.085,84.142,954400006.0
2006-05-17 08:00:00,84.145,84.17,84.104,84.156,879299997.0
2006-05-17 08:05:00,84.14,84.171,84.096,84.13,983399992.0
2006-05-17 08:10:00,84.128,84.154,84.096,84.131,911399995.0
2006-05-17 08:15:00,84.126,84.153,84.114,84.12,1054900005.0
2006-05-17 08:20:00,84.136,84.145,84.09,84.122,1065999998.0
2006-05-17 08:25:00,84.102,84.175,84.102,84.175,1060799994.0
2006-05-17 08:30:00,84.176,84.233,84.152,84.201,1004000004.0
2006-05-17 08:35:00,84.191,84.216,84.143,84.153,912799999.0
2006-05-17 08:40:00,84.127,84.19,84.119,84.163,1028199990.0
2006-05-17 08:45:00,84.163,84.171,84.118,84.171,881199999.0
2006-05-17 08:50:00,84.167,84.234,84.123,84.231,866599999.0
2006-05-17 08:55:00,84.218,84.218,84.159,84.188,803399993.0
2006-05-17 09:00:00,84.186,84.195,84.105,84.146,837399994.0
2006-05-17 09:05:00,84.156,84.171,84.051,84.103,803500002.0
2006-05-17 09:10:00,84.095,84.121,83.993,84.11,857499995.0
2006-05-17 09:15:00,84.122,84.2,84.091,84.125,848700000.0
2006-05-17 09:20:00,84.132,84.217,84.088,84.123,750899994.0
2006-05-17 09:25:00,84.143,84.213,84.125,84.168,1026399994.0
2006-05-17 09:30:00,84.163,84.224,84.159,84.199,976300002.0
2006-05-17 09:35:00,84.203,84.246,84.188,84.231,836800001.0
2006-05-17 09:40:00,84.224,84.254,84.192,84.227,1037999997.0
2006-05-17 09:45:00,84.226,84.239,84.181,84.197,1103600001.0
2006-05-17 09:50:00,84.213,84.226,84.175,84.199,858699999.0
2006-05-17 09:55:00,84.176,84.203,84.133,84.159,931300000.0
2006-05-17 10:00:00,84.136,84.163,84.097,84.133,888500003.0
2006-05-17 10:05:00,84.127,84.155,84.093,84.15,865200004.0
2006-05-17 10:10:00,84.158,84.227,84.143,84.197,1001000004.0
2006-05-17 10:15:00,84.199,84.237,84.184,84.208,654699997.0
2006-05-17 10:20:00,84.205,84.234,84.146,84.197,1011499994.0
2006-05-17 10:25:00,84.172,84.191,84.148,84.16,930600002.0
2006-05-17 10:30:00,84.159,84.182,84.12,84.13,948899998.0
2006-05-17 10:35:00,84.155,84.173,84.131,84.146,1073999999.0
2006-05-17 10:40:00,84.152,84.185,84.141,84.165,1186699991.0
2006-05-17 10:45:00,84.155,84.195,84.132,84.19,944100001.0
2006-05-17 10:50:00,84.188,84.198,84.104,84.14,861599998.0
2006-05-17 10:55:00,84.144,84.175,84.11,84.139,1159899996.0
2006-05-17 11:00:00,84.146,84.188,84.107,84.149,987500006.0
2006-05-17 11:05:00,84.153,84.157,84.113,84.152,896800004.0
2006-05-17 11:10:00,84.15,84.198,84.127,84.163,874699995.0
2006-05-17 11:15:00,84.197,84.221,84.168,84.185,1078799996.0
2006-05-17 11:20:00,84.215,84.224,84.131,84.133,818999997.0
2006-05-17 11:25:00,84.137,84.195,84.133,84.179,869399999.0
2006-05-17 11:30:00,84.179,84.194,84.135,84.157,902799997.0
2006-05-17 11:35:00,84.162,84.216,84.135,84.201,1148799997.0
2006-05-17 11:40:00,84.191,84.201,84.161,84.182,973900000.0
2006-05-17 11:45:00,84.185,84.225,84.161,84.212,1138300003.0
2006-05-17 11:50:00,84.187,84.223,84.167,84.215,1358100000.0
2006-05-17 11:55:00,84.215,84.233,84.191,84.199,771199994.0
2006-05-17 12:00:00,84.197,84.241,84.164,84.203,804799994.0
2006-05-17 12:05:00,84.2,84.211,84.144,84.193,770600002.0
2006-05-17 12:10:00,84.171,84.211,84.169,84.188,766499998.0
2006-05-17 12:15:00,84.188,84.239,84.188,84.216,805900002.0
2006-05-17 12:20:00,84.238,84.31,84.218,84.3,1040599998.0
2006-05-17 12:25:00,84.305,84.357,84.286,84.335,1147600000.0
2006-05-17 12:30:00,84.318,84.318,84.249,84.272,985599997.0
2006-05-17 12:35:00,84.297,84.307,84.258,84.273,915699999.0
2006-05-17 12:40:00,84.271,84.285,84.218,84.218,926600006.0
2006-05-17 12:45:00,84.239,84.246,84.14,84.207,1081800002.0
2006-05-17 12:50:00,84.217,84.224,84.162,84.204,960799993.0
2006-05-17 12:55:00,84.197,84.322,84.194,84.313,671700000.0
2006-05-17 13:00:00,84.287,84.314,84.261,84.297,1160700003.0
2006-05-17 13:05:00,84.278,84.3,84.233,84.265,1297299992.0
2006-05-17 13:10:00,84.273,84.29,84.227,84.245,818699998.0
2006-05-17 13:15:00,84.249,84.284,84.236,84.248,1192999989.0
2006-05-17 13:20:00,84.262,84.267,84.233,84.244,891799992.0
2006-05-17 13:25:00,84.245,84.307,84.245,84.293,834200003.0
2006-05-17 13:30:00,84.267,84.284,84.222,84.236,953399997.0
2006-05-17 13:35:00,84.253,84.293,84.231,84.272,1036300004.0
2006-05-17 13:40:00,84.271,84.293,84.229,84.253,1101200000.0
2006-05-17 13:45:00,84.241,84.273,84.221,84.256,1088699986.0
2006-05-17 13:50:00,84.251,84.34,84.224,84.253,959700000.0
2006-05-17 13:55:00,84.241,84.265,84.2,84.223,1001799999.0
2006-05-17 14:00:00,84.228,84.245,84.185,84.188,927999996.0
2006-05-17 14:05:00,84.193,84.234,84.18,84.219,1178399996.0
2006-05-17 14:10:00,84.206,84.282,84.198,84.255,993200002.0
2006-05-17 14:15:00,84.271,84.295,84.246,84.278,1062300006.0
2006-05-17 14:20:00,84.276,84.307,84.269,84.287,660600002.0
2006-05-17 14:25:00,84.303,84.321,84.188,84.215,900499996.0
2006-05-17 14:30:00,84.193,84.233,84.086,84.098,754800001.0
2006-05-17 14:35:00,84.101,84.174,84.07,84.08,845199996.0
2006-05-17 14:40:00,84.061,84.136,84.032,84.119,839000001.0
2006-05-17 14:45:00,84.086,84.175,84.046,84.156,945899999.0
2006-05-17 14:50:00,84.183,84.187,84.081,84.081,1023499998.0
2006-05-17 14:55:00,84.055,84.086,83.977,83.992,789099999.0
2006-05-17 15:00:00,83.955,84.031,83.912,84.031,957899996.0
2006-05-17 15:05:00,84.045,84.045,83.945,83.981,907299999.0
2006-05-17 15:10:00,83.966,83.984,83.891,83.91,1071999998.0
2006-05-17 15:15:00,83.909,83.923,83.832,83.856,909199993.0
2006-05-17 15:20:00,83.851,83.888,83.829,83.863,944799996.0
2006-05-17 15:25:00,83.837,83.876,83.799,83.829,1026899995.0
2006-05-17 15:30:00,83.83,83.944,83.809,83.91,806600007.0
2006-05-17 15:35:00,83.882,83.908,83.817,83.823,888400000.0
2006-05-17 15:40:00,83.835,83.928,83.78,83.882,991999996.0
2006-05-17 15:45:00,83.907,83.937,83.879,83.895,1312899996.0
2006-05-17 15:50:00,83.895,83.895,83.797,83.835,771900001.0
2006-05-17 15:55:00,83.85,83.907,83.833,83.888,849199994.0
2006-05-17 16:00:00,83.887,83.936,83.872,83.892,1080199991.0
2006-05-17 16:05:00,83.89,84.017,83.887,83.976,1033799997.0
2006-05-17 16:10:00,83.986,84.051,83.958,84.002,733999997.0
2006-05-17 16:15:00,84.02,84.031,83.904,83.918,713899997.0
2006-05-17 16:20:00,83.894,83.974,83.874,83.921,1113800003.0
2006-05-17 16:25:00,83.869,83.898,83.769,83.819,806299999.0
2006-05-17 16:30:00,83.822,83.837,83.761,83.765,1051199992.0
2006-05-17 16:35:00,83.784,83.83,83.692,83.74,831600003.0
2006-05-17 16:40:00,83.742,83.826,83.722,83.825,1147699998.0
2006-05-17 16:45:00,83.83,83.835,83.738,83.776,1193300002.0
2006-05-17 16:50:00,83.765,83.804,83.743,83.775,1064200004.0
2006-05-17 16:55:00,83.8,83.822,83.702,83.776,895599998.0
2006-05-17 17:00:00,83.794,83.805,83.722,83.723,1133099985.0
2006-05-17 17:05:00,83.736,83.746,83.634,83.655,711500002.0
2006-05-17 17:10:00,83.657,83.7,83.64,83.685,994999996.0
2006-05-17 17:15:00,83.693,83.715,83.664,83.685,741500003.0
2006-05-17 17:20:00,83.693,83.819,83.693,83.762,1013400004.0
2006-05-17 17:25:00,83.755,83.892,83.755,83.872,1046000000.0
2006-05-17 17:30:00,83.897,83.944,83.868,83.9,1001899998.0
2006-05-17 17:35:00,83.884,83.884,83.802,83.827,801899993.0
2006-05-17 17:40:00,83.837,83.856,83.792,83.82,1125599995.0
2006-05-17 17:45:00,83.827,83.886,83.81,83.865,770499998.0
2006-05-17 17:50:00,83.9,83.927,83.855,83.893,1004400002.0
2006-05-17 17:55:00,83.88,83.936,83.833,83.913,1065899993.0
2006-05-17 18:00:00,83.902,84.118,83.902,83.992,7129799978.0
2006-05-17 18:05:00,83.977,84.07,83.905,83.942,9191899974.0
2006-05-17 18:10:00,83.943,83.952,83.886,83.934,6924299992.0
2006-05-17 18:15:00,83.922,84.0,83.888,83.932,6590799999.0
2006-05-17 18:20:00,83.925,83.95,83.867,83.89,8427999978.0
2006-05-17 18:25:00,83.93,83.95,83.867,83.929,7689199982.0
2006-05-17 18:30:00,83.929,83.954,83.902,83.92,6918099998.0
2006-05-17 18:35:00,83.924,84.058,83.91,84.02,5626699985.0
2006-05-17 18:40:00,84.023,84.039,83.962,84.0,4357099996.0
2006-05-17 18:45:00,84.007,84.045,83.995,84.02,3879300009.0
2006-05-17 18:50:00,84.014,84.077,83.995,84.061,4179299987.0
2006-05-17 18:55:00,84.063,84.072,83.97,83.992,4296299979.0
2006-05-17 19:00:00,83.972,84.022,83.97,83.995,2490999996.0
2006-05-17 19:05:00,84.013,84.041,83.972,83.981,3584900003.0
2006-05-17 19:10:00,83.953,83.975,83.931,83.938,2053899990.0
2006-05-17 19:15:00,83.931,83.986,83.927,83.956,2878899999.0
2006-05-17 19:20:00,83.958,83.993,83.904,83.955,3244000004.0
2006-05-17 19:25:00,83.965,84.007,83.94,83.994,4114799991.0
2006-05-17 19:30:00,83.989,84.006,83.955,83.975,3757000003.0
2006-05-17 19:35:00,83.984,84.049,83.966,84.023,3518299995.0
2006-05-17 19:40:00,84.047,84.09,84.024,84.056,2844299999.0
2006-05-17 19:45:00,84.048,84.084,84.005,84.032,2745699992.0
2006-05-17 19:50:00,84.033,84.075,84.009,84.034,2987699995.0
2006-05-17 19:55:00,84.052,84.095,84.041,84.065,2870999995.0
2006-05-17 20:00:00,84.066,84.111,84.038,84.087,2348099985.0
2006-05-17 20:05:00,84.081,84.098,84.005,84.012,3200399995.0
2006-05-17 20:10:00,84.044,84.08,84.022,84.065,4013899994.0
2006-05-17 20:15:00,84.059,84.178,84.047,84.139,2256599997.0
2006-05-17 20:20:00,84.156,84.213,84.141,84.195,2836600004.0
2006-05-17 20:25:00,84.179,84.212,84.023,84.038,4327699993.0
2006-05-17 20:30:00,84.058,84.303,84.058,84.277,4468199993.0
2006-05-17 20:35:00,84.292,84.333,84.253,84.253,3137399984.0
2006-05-17 20:40:00,84.253,84.345,84.228,84.345,4720299988.0
2006-05-17 20:45:00,84.367,84.367,84.27,84.288,3820899983.0
2006-05-17 20:50:00,84.311,84.342,84.272,84.284,3577199995.0
2006-05-17 20:55:00,84.288,84.355,84.123,84.284,5256899990.0
2006-05-17 21:00:00,84.288,84.288,84.144,84.149,3744599999.0
2006-05-17 21:05:00,84.166,84.187,84.097,84.149,3149199993.0
2006-05-17 21:10:00,84.152,84.179,84.115,84.161,2468399991.0
2006-05-17 21:15:00,84.158,84.175,84.1,84.116,4079600008.0
2006-05-17 21:20:00,84.105,84.145,84.1,84.13,4824500006.0
2006-05-17 21:25:00,84.13,84.156,84.087,84.14,3004899995.0
2006-05-17 21:30:00,84.154,84.191,84.125,84.173,1920300008.0
2006-05-17 21:35:00,84.173,84.21,84.136,84.185,1743799996.0
2006-05-17 21:40:00,84.164,84.219,84.153,84.19,2469899997.0
2006-05-17 21:45:00,84.185,84.19,84.139,84.176,2279499993.0
2006-05-17 21:50:00,84.153,84.202,84.147,84.199,1525599992.0
2006-05-17 21:55:00,84.172,84.213,84.149,84.202,1281100003.0
2006-05-17 22:00:00,84.183,84.22,84.146,84.213,2954599986.0
2006-05-17 22:05:00,84.205,84.212,84.173,84.18,1057099996.0
2006-05-17 22:10:00,84.195,84.223,84.17,84.17,1721799995.0
2006-05-17 22:15:00,84.179,84.223,84.165,84.195,1724099991.0
2006-05-17 22:20:00,84.206,84.227,84.164,84.209,1788499996.0
2006-05-17 22:25:00,84.194,84.214,84.136,84.187,1592100001.0
2006-05-17 22:30:00,84.193,84.215,84.139,84.15,2326600007.0
2006-05-17 22:35:00,84.165,84.172,84.089,84.09,1110799995.0
2006-05-17 22:40:00,84.087,84.121,84.067,84.105,1464499987.0
2006-05-17 22:45:00,84.122,84.16,84.069,84.131,1639899988.0
2006-05-17 22:50:00,84.135,84.174,84.111,84.135,1467700009.0
2006-05-17 22:55:00,84.148,84.167,84.074,84.135,1471699998.0
2006-05-17 23:00:00,84.128,84.148,84.019,84.1,1002300000.0
2006-05-17 23:05:00,84.069,84.114,84.04,84.04,821700004.0
2006-05-17 23:10:00,84.053,84.099,84.03,84.051,919199999.0
2006-05-17 23:15:00,84.087,84.092,83.976,84.03,957900002.0
2006-05-17 23:20:00,84.02,84.07,83.994,84.064,921599995.0
2006-05-17 23:25:00,84.069,84.175,84.069,84.118,852999995.0
2006-05-17 23:30:00,84.117,84.164,84.081,84.081,755400001.0
2006-05-17 23:35:00,84.091,84.11,84.011,84.102,873799995.0
2006-05-17 23:40:00,84.081,84.101,84.044,84.085,974199990.0
2006-05-17 23:45:00,84.061,84.116,84.052,84.101,927799997.0
2006-05-17 23:50:00,84.09,84.175,84.051,84.143,937399995.0
2006-05-17 23:55:00,84.16,84.221,84.14,84.191,1053099998.0
2006-05-18 00:00:00,84.195,84.252,84.195,84.236,1017300000.0
2006-05-18 00:05:00,84.22,84.24,84.168,84.233,715899995.0
2006-05-18 00:10:00,84.218,84.239,84.177,84.189,964300001.0
2006-05-18 00:15:00,84.209,84.24,84.183,84.226,1088899997.0
2006-05-18 00:20:00,84.204,84.23,84.184,84.21,803000001.0
2006-05-18 00:25:00,84.203,84.208,84.112,84.127,1074499997.0
2006-05-18 00:30:00,84.118,84.141,84.078,84.101,696999993.0
2006-05-18 00:35:00,84.103,84.129,84.074,84.115,950700009.0
2006-05-18 00:40:00,84.097,84.134,84.088,84.111,1014099993.0
2006-05-18 00:45:00,84.128,84.142,84.084,84.107,705299998.0
2006-05-18 00:50:00,84.112,84.17,84.083,84.163,904699998.0
2006-05-18 00:55:00,84.151,84.202,84.134,84.176,900700000.0
2006-05-18 01:00:00,84.173,84.207,84.159,84.183,865300004.0
2006-05-18 01:05:00,84.162,84.196,84.136,84.183,1055999997.0
2006-05-18 01:10:00,84.178,84.204,84.163,84.188,916399994.0
2006-05-18 01:15:00,84.182,84.209,84.155,84.196,1135200002.0
2006-05-18 01:20:00,84.176,84.212,84.164,84.18,956000002.0
2006-05-18 01:25:00,84.16,84.192,84.121,84.185,892299991.0
2006-05-18 01:30:00,84.182,84.257,84.154,84.21,1134000007.0
2006-05-18 01:35:00,84.216,84.298,84.175,84.258,960899995.0
2006-05-18 01:40:00,84.253,84.282,84.208,84.25,801200003.0
2006-05-18 01:45:00,84.266,84.292,84.236,84.28,1119200000.0
2006-05-18 01:50:00,84.257,84.295,84.242,84.254,823099995.0
2006-05-18 01:55:00,84.276,84.276,84.193,84.193,677099998.0
2006-05-18 02:00:00,84.188,84.197,84.092,84.141,1279600006.0
2006-05-18 02:05:00,84.138,84.217,84.133,84.212,890999999.0
2006-05-18 02:10:00,84.198,84.203,84.146,84.179,898399995.0
2006-05-18 02:15:00,84.195,84.213,84.122,84.141,1046000001.0
2006-05-18 02:20:00,84.129,84.164,84.072,84.072,699999999.0
2006-05-18 02:25:00,84.065,84.083,84.025,84.026,940100001.0
2006-05-18 02:30:00,84.05,84.054,83.995,84.01,1030200004.0
2006-05-18 02:35:00,84.014,84.038,83.962,83.962,1283399997.0
2006-05-18 02:40:00,83.997,84.014,83.949,84.008,1084999998.0
2006-05-18 02:45:00,83.999,84.095,83.999,84.012,939800000.0
2006-05-18 02:50:00,84.003,84.068,83.992,84.045,1124000003.0
2006-05-18 02:55:00,84.048,84.122,84.044,84.097,1090999995.0
2006-05-18 03:00:00,84.084,84.112,84.06,84.084,950099998.0
2006-05-18 03:05:00,84.071,84.105,84.055,84.105,856500002.0
2006-05-18 03:10:00,84.094,84.13,84.078,84.112,990399998.0
2006-05-18 03:15:00,84.104,84.123,84.037,84.05,1044999993.0
2006-05-18 03:20:00,84.039,84.056,83.974,83.974,859199998.0
2006-05-18 03:25:00,83.991,84.033,83.969,84.031,1226300000.0
2006-05-18 03:30:00,84.037,84.049,83.981,84.004,997700001.0
2006-05-18 03:35:00,83.999,84.058,83.971,83.98,890699995.0
2006-05-18 03:40:00,83.985,84.021,83.964,83.992,1031499996.0
2006-05-18 03:45:00,84.014,84.035,83.994,84.017,981500000.0
2006-05-18 03:50:00,83.996,84.073,83.996,84.065,762600004.0
2006-05-18 03:55:00,84.048,84.126,84.048,84.126,1034699995.0
2006-05-18 04:00:00,84.133,84.202,84.133,84.154,824799999.0
2006-05-18 04:05:00,84.167,84.169,84.11,84.118,776400005.0
2006-05-18 04:10:00,84.128,84.184,84.111,84.162,1047799995.0
2006-05-18 04:15:00,84.168,84.224,84.168,84.185,1307299995.0
2006-05-18 04:20:00,84.186,84.284,84.186,84.282,723700001.0
2006-05-18 04:25:00,84.282,84.282,84.224,84.252,899999990.0
2006-05-18 04:30:00,84.269,84.269,84.209,84.243,1034899994.0
2006-05-18 04:35:00,84.267,84.317,84.221,84.246,689599997.0
2006-05-18 04:40:00,84.222,84.257,84.187,84.2,789699997.0
2006-05-18 04:45:00,84.204,84.211,84.177,84.197,786499998.0
2006-05-18 04:50:00,84.185,84.237,84.18,84.227,1193299992.0
2006-05-18 04:55:00,84.224,84.301,84.205,84.258,781500002.0
2006-05-18 05:00:00,84.265,84.278,84.232,84.237,942199997.0
2006-05-18 05:05:00,84.222,84.252,84.199,84.252,945599999.0
2006-05-18 05:10:00,84.222,84.243,84.183,84.217,885000006.0
2006-05-18 05:15:00,84.218,84.221,84.158,84.189,791700005.0
2006-05-18 05:20:00,84.195,84.234,84.18,84.222,1037999994.0
2006-05-18 05:25:00,84.222,84.263,84.205,84.245,902999998.0
2006-05-18 05:30:00,84.235,84.248,84.208,84.242,1078899996.0
2006-05-18 05:35:00,84.223,84.246,84.199,84.216,887000000.0
2006-05-18 05:40:00,84.21,84.222,84.138,84.15,937299997.0
2006-05-18 05:45:00,84.145,84.157,84.12,84.121,929499998.0
2006-05-18 05:50:00,84.15,84.155,84.09,84.094,1122199992.0
2006-05-18 05:55:00,84.118,84.123,84.076,84.085,841999998.0
2006-05-18 06:00:00,84.1,84.119,84.079,84.09,1077499998.0
2006-05-18 06:05:00,84.115,84.15,84.095,84.15,883499994.0
2006-05-18 06:10:00,84.159,84.165,84.098,84.098,842600007.0
2006-05-18 06:15:00,84.103,84.124,84.054,84.072,1024700003.0
2006-05-18 06:20:00,84.05,84.087,84.03,84.087,1034399998.0
2006-05-18 06:25:00,84.087,84.133,84.079,84.11,789199995.0
2006-05-18 06:30:00,84.125,84.136,84.087,84.113,824699988.0
2006-05-18 06:35:00,84.092,84.141,84.06,84.112,1043700000.0
2006-05-18 06:40:00,84.109,84.15,84.085,84.145,1029099993.0
2006-05-18 06:45:00,84.147,84.153,84.085,84.09,825199994.0
2006-05-18 06:50:00,84.081,84.118,84.075,84.11,1038500001.0
2006-05-18 06:55:00,84.104,84.129,84.094,84.12,618399995.0
2006-05-18 07:00:00,84.105,84.154,84.105,84.153,700200000.0
2006-05-18 07:05:00,84.142,84.187,84.142,84.179,796500006.0
2006-05-18 07:10:00,84.177,84.185,84.136,84.153,1039800001.0
2006-05-18 07:15:00,84.133,84.177,84.121,84.162,1186300002.0
2006-05-18 07:20:00,84.144,84.163,84.096,84.121,749800002.0
2006-05-18 07:25:00,84.129,84.155,84.116,84.142,1041900008.0
2006-05-18 07:30:00,84.12,84.153,84.105,84.153,1095699990.0
2006-05-18 07:35:00,84.152,84.185,84.123,84.177,985799995.0
2006-05-18 07:40:00,84.172,84.181,84.139,84.162,861499998.0
2006-05-18 07:45:00,84.159,84.206,84.121,84.156,985799999.0
2006-05-18 07:50:00,84.18,84.183,84.113,84.171,882400000.0
2006-05-18 07:55:00,84.183,84.196,84.149,84.149,798199992.0
2006-05-18 08:00:00,84.162,84.162,84.109,84.137,810499998.0
2006-05-18 08:05:00,84.143,84.148,84.096,84.115,1038299996.0
2006-05-18 08:10:00,84.121,84.134,84.059,84.06,934299996.0
2006-05-18 08:15:00,84.046,84.08,84.024,84.068,1061499999.0
2006-05-18 08:20:00,84.056,84.102,84.055,84.079,1011800001.0
2006-05-18 08:25:00,84.042,84.123,84.042,84.123,997499994.0
2006-05-18 08:30:00,84.111,84.139,84.06,84.06,1069700002.0
2006-05-18 08:35:00,84.059,84.062,83.951,84.011,675200000.0
2006-05-18 08:40:00,84.006,84.035,83.982,84.013,927599994.0
2006-05-18 08:45:00,84.004,84.03,83.985,84.027,919400001.0
2006-05-18 08:50:00,84.028,84.042,83.97,83.999,1104800001.0
2006-05-18 08:55:00,83.989,84.019,83.974,83.986,797399995.0
2006-05-18 09:00:00,83.999,84.045,83.978,83.993,1026499996.0
2006-05-18 09:05:00,84.022,84.062,84.013,84.041,1024299988.0
2006-05-18 09:10:00,84.019,84.043,83.988,84.007,708499996.0
2006-05-18 09:15:00,84.026,84.051,83.998,83.999,997800003.0
2006-05-18 09:20:00,84.027,84.102,84.0,84.078,812000000.0
2006-05-18 09:25:00,84.09,84.148,84.056,84.136,851799996.0
2006-05-18 09:30:00,84.116,84.163,84.11,84.135,814500000.0
2006-05-18 09:35:00,84.113,84.141,84.102,84.127,796699994.0
2006-05-18 09:40:00,84.13,84.151,84.1,84.126,808900006.0
2006-05-18 09:45:00,84.14,84.211,84.124,84.185,1036899999.0
2006-05-18 09:50:00,84.193,84.198,84.142,84.162,1036899999.0
2006-05-18 09:55:00,84.15,84.214,84.139,84.202,918300002.0
2006-05-18 10:00:00,84.197,84.261,84.178,84.238,998399992.0
2006-05-18 10:05:00,84.228,84.252,84.205,84.24,1019599995.0
2006-05-18 10:10:00,84.245,84.285,84.207,84.27,708999997.0
2006-05-18 10:15:00,84.264,84.39,84.263,84.361,910099988.0
2006-05-18 10:20:00,84.412,84.439,84.351,84.372,842500000.0
2006-05-18 10:25:00,84.348,84.396,84.323,84.371,1127399999.0
2006-05-18 10:30:00,84.367,84.442,84.367,84.388,915999997.0
2006-05-18 10:35:00,84.386,84.424,84.372,84.411,1089600004.0
2006-05-18 10:40:00,84.413,84.45,84.391,84.45,1175200009.0
2006-05-18 10:45:00,84.434,84.498,84.426,84.474,1015700004.0
2006-05-18 10:50:00,84.472,84.485,84.426,84.456,1127899993.0
2006-05-18 10:55:00,84.464,84.5,84.437,84.489,1063199998.0
2006-05-18 11:00:00,84.482,84.542,84.437,84.533,905600002.0
2006-05-18 11:05:00,84.512,84.56,84.508,84.538,1010899997.0
2006-05-18 11:10:00,84.536,84.569,84.513,84.535,935399992.0
2006-05-18 11:15:00,84.538,84.588,84.532,84.556,798800004.0
2006-05-18 11:20:00,84.572,84.595,84.526,84.527,1028499997.0
2006-05-18 11:25:00,84.524,84.542,84.479,84.52,907800001.0
2006-05-18 11:30:00,84.502,84.521,84.451,84.492,935299997.0
2006-05-18 11:35:00,84.481,84.535,84.461,84.535,1108899998.0
2006-05-18 11:40:00,84.527,84.566,84.501,84.541,896599998.0
2006-05-18 11:45:00,84.55,84.61,84.548,84.583,1107299998.0
2006-05-18 11:50:00,84.59,84.606,84.557,84.596,1116499997.0
2006-05-18 11:55:00,84.589,84.589,84.545,84.575,882600004.0
2006-05-18 12:00:00,84.546,84.581,84.474,84.505,1146099998.0
2006-05-18 12:05:00,84.506,84.57,84.494,84.53,837499998.0
2006-05-18 12:10:00,84.533,84.534,84.495,84.515,955100004.0
2006-05-18 12:15:00,84.499,84.527,84.481,84.487,855700001.0
2006-05-18 12:20:00,84.493,84.51,84.471,84.486,1108899990.0
2006-05-18 12:25:00,84.513,84.525,84.475,84.517,1226499995.0
2006-05-18 12:30:00,84.502,84.562,84.49,84.54,1033899996.0
2006-05-18 12:35:00,84.573,84.581,84.529,84.563,964600001.0
2006-05-18 12:40:00,84.56,84.59,84.49,84.536,1086399990.0
2006-05-18 12:45:00,84.552,84.612,84.537,84.602,814699993.0
2006-05-18 12:50:00,84.594,84.603,84.563,84.583,769399996.0
2006-05-18 12:55:00,84.62,84.674,84.611,84.658,685600003.0
2006-05-18 13:00:00,84.653,84.685,84.618,84.629,774000002.0
2006-05-18 13:05:00,84.628,84.695,84.615,84.669,963499996.0
2006-05-18 13:10:00,84.67,84.692,84.635,84.671,687999999.0
2006-05-18 13:15:00,84.682,84.736,84.671,84.73,1076600004.0
2006-05-18 13:20:00,84.722,84.757,84.711,84.743,1015800000.0
2006-05-18 13:25:00,84.739,84.748,84.698,84.718,938500001.0
2006-05-18 13:30:00,84.701,84.77,84.701,84.77,824999999.0
2006-05-18 13:35:00,84.773,84.791,84.725,84.733,1020300002.0
2006-05-18 13:40:00,84.73,84.762,84.696,84.717,958799990.0
2006-05-18 13:45:00,84.715,84.733,84.665,84.715,1021699999.0
2006-05-18 13:50:00,84.684,84.731,84.683,84.712,933100004.0
2006-05-18 13:55:00,84.721,84.721,84.623,84.647,845000002.0
2006-05-18 14:00:00,84.657,84.735,84.641,84.719,1025499993.0
2006-05-18 14:05:00,84.734,84.785,84.724,84.775,1112099990.0
2006-05-18 14:10:00,84.787,84.799,84.738,84.74,680100004.0
2006-05-18 14:15:00,84.743,84.839,84.733,84.839,1352000001.0
2006-05-18 14:20:00,84.835,84.835,84.736,84.815,949999997.0
2006-05-18 14:25:00,84.801,84.893,84.801,84.854,697000000.0
2006-05-18 14:30:00,84.834,84.888,84.814,84.875,1077499999.0
2006-05-18 14:35:00,84.864,84.921,84.834,84.921,970299999.0
2006-05-18 14:40:00,84.916,84.95,84.877,84.95,896000002.0
2006-05-18 14:45:00,84.924,84.996,84.913,84.991,1005799999.0
2006-05-18 14:50:00,84.994,85.005,84.931,84.949,836900006.0
2006-05-18 14:55:00,84.948,84.97,84.861,84.901,931999999.0
2006-05-18 15:00:00,84.863,84.894,84.78,84.78,1139600002.0
2006-05-18 15:05:00,84.78,84.858,84.724,84.846,991800001.0
2006-05-18 15:10:00,84.839,84.861,84.771,84.775,1150100003.0
2006-05-18 15:15:00,84.765,84.808,84.695,84.703,1146699993.0
2006-05-18 15:20:00,84.687,84.73,84.644,84.662,792799998.0
2006-05-18 15:25:00,84.671,84.793,84.636,84.784,1040699997.0
2006-05-18 15:30:00,84.734,84.755,84.636,84.684,1036099991.0
2006-05-18 15:35:00,84.685,84.728,84.611,84.706,954900001.0
2006-05-18 15:40:00,84.687,84.738,84.621,84.699,1116499994.0
2006-05-18 15:45:00,84.717,84.761,84.685,84.714,1085099991.0
2006-05-18 15:50:00,84.722,84.729,84.681,84.691,769099994.0
2006-05-18 15:55:00,84.715,84.788,84.699,84.733,945999994.0
2006-05-18 16:00:00,84.717,84.717,84.58,84.631,967500009.0
2006-05-18 16:05:00,84.625,84.727,84.612,84.722,1104599992.0
2006-05-18 16:10:00,84.728,84.758,84.675,84.688,811399998.0
2006-05-18 16:15:00,84.695,84.751,84.672,84.707,968100003.0
2006-05-18 16:20:00,84.719,84.787,84.71,84.764,1115199996.0
2006-05-18 16:25:00,84.757,84.834,84.743,84.791,1022999996.0
2006-05-18 16:30:00,84.793,84.83,84.771,84.83,906000000.0
2006-05-18 16:35:00,84.811,84.866,84.81,84.859,967600004.0
2006-05-18 16:40:00,84.845,84.873,84.78,84.795,871899996.0
2006-05-18 16:45:00,84.803,84.831,84.722,84.736,1054500002.0
2006-05-18 16:50:00,84.717,84.746,84.625,84.684,933399997.0
2006-05-18 16:55:00,84.719,84.805,84.709,84.761,874599995.0
2006-05-18 17:00:00,84.758,84.78,84.691,84.716,1104800002.0
2006-05-18 17:05:00,84.711,84.777,84.649,84.74,829699997.0
2006-05-18 17:10:00,84.769,84.814,84.749,84.797,901199999.0
2006-05-18 17:15:00,84.803,84.823,84.768,84.788,861300004.0
2006-05-18 17:20:00,84.783,84.817,84.758,84.777,1151399995.0
2006-05-18 17:25:00,84.776,84.797,84.731,84.752,1031699997.0
2006-05-18 17:30:00,84.748,84.798,84.739,84.772,941299996.0
2006-05-18 17:35:00,84.771,84.809,84.754,84.787,760400002.0
2006-05-18 17:40:00,84.791,84.851,84.77,84.84,865799993.0
2006-05-18 17:45:00,84.807,84.841,84.746,84.798,881700004.0
2006-05-18 17:50:00,84.797,84.805,84.751,84.751,1194200005.0
2006-05-18 17:55:00,84.764,84.839,84.701,84.804,947700002.0
2006-05-18 18:00:00,84.765,84.979,84.765,84.95,7218799995.0
2006-05-18 18:05:00,84.958,85.05,84.886,84.987,8470099977.0
2006-05-18 18:10:00,84.967,84.988,84.867,84.924,7239699960.0
2006-05-18 18:15:00,84.96,85.0,84.863,84.927,8077099960.0
2006-05-18 18:20:00,84.926,85.1,84.906,85.003,8091999981.0
2006-05-18 18:25:00,85.07,85.09,84.995,85.008,7382399993.0
2006-05-18 18:30:00,84.988,85.022,84.963,84.984,7623899992.0
2006-05-18 18:35:00,84.982,85.003,84.943,84.971,5503000003.0
2006-05-18 18:40:00,84.976,84.985,84.936,84.958,4576299980.0
2006-05-18 18:45:00,84.965,84.977,84.905,84.934,3844700007.0
2006-05-18 18:50:00,84.941,84.943,84.877,84.908,4043899989.0
2006-05-18 18:55:00,84.9,84.919,84.825,84.876,4362399983.0
2006-05-18 19:00:00,84.873,84.909,84.838,84.852,2624200001.0
2006-05-18 19:05:00,84.845,84.874,84.825,84.846,3645999987.0
2006-05-18 19:10:00,84.862,84.916,84.844,84.873,1979699996.0
2006-05-18 19:15:00,84.875,84.913,84.839,84.9,3048999990.0
2006-05-18 19:20:00,84.917,84.92,84.833,84.887,3130799986.0
2006-05-18 19:25:00,84.869,84.902,84.854,84.867,4632900010.0
2006-05-18 19:30:00,84.862,84.87,84.83,84.854,3746499999.0
2006-05-18 19:35:00,84.845,84.864,84.802,84.818,3376199993.0
2006-05-18 19:40:00,84.805,84.835,84.762,84.799,2981499991.0
2006-05-18 19:45:00,84.82,84.83,84.731,84.752,2744599995.0
2006-05-18 19:50:00,84.757,84.786,84.716,84.757,2877999992.0
2006-05-18 19:55:00,84.778,84.779,84.69,84.699,2862899994.0
2006-05-18 20:00:00,84.71,84.718,84.652,84.695,2311500008.0
2006-05-18 20:05:00,84.695,84.712,84.664,84.701,3257499995.0
2006-05-18 20:10:00,84.705,84.71,84.642,84.67,4142700004.0
2006-05-18 20:15:00,84.653,84.689,84.641,84.665,2177799998.0
2006-05-18 20:20:00,84.671,84.74,84.626,84.626,2971199999.0
2006-05-18 20:25:00,84.612,84.633,84.575,84.593,5081599995.0
2006-05-18 20:30:00,84.598,84.608,84.561,84.572,5026899984.0
2006-05-18 20:35:00,84.603,84.635,84.576,84.582,2810299998.0
2006-05-18 20:40:00,84.583,84.607,84.554,84.571,5179599994.0
2006-05-18 20:45:00,84.6,84.611,84.569,84.592,3391399999.0
2006-05-18 20:50:00,84.591,84.63,84.557,84.585,3854900007.0
2006-05-18 20:55:00,84.577,84.65,84.568,84.65,5305799981.0
2006-05-18 21:00:00,84.632,84.74,84.619,84.706,3468499985.0
2006-05-18 21:05:00,84.702,84.74,84.654,84.697,3403100004.0
2006-05-18 21:10:00,84.717,84.78,84.687,84.765,2774899991.0
2006-05-18 21:15:00,84.757,84.772,84.72,84.724,4375599983.0
2006-05-18 21:20:00,84.723,84.743,84.689,84.689,4836000001.0
2006-05-18 21:25:00,84.71,84.761,84.689,84.757,2969899994.0
2006-05-18 21:30:00,84.755,84.788,84.74,84.768,1755599992.0
2006-05-18 21:35:00,84.77,84.788,84.747,84.766,1893699986.0
2006-05-18 21:40:00,84.739,84.784,84.729,84.768,2233399995.0
2006-05-18 21:45:00,84.768,84.796,84.738,84.755,2137499980.0
2006-05-18 21:50:00,84.774,84.807,84.758,84.785,1594600000.0
2006-05-18 21:55:00,84.757,84.78,84.735,84.758,1336200003.0
2006-05-18 22:00:00,84.788,84.801,84.714,84.74,2891300001.0
2006-05-18 22:05:00,84.722,84.745,84.683,84.7,1142399997.0
2006-05-18 22:10:00,84.705,84.705,84.653,84.673,1610099984.0
2006-05-18 22:15:00,84.649,84.668,84.619,84.648,1498799993.0
2006-05-18 22:20:00,84.622,84.643,84.581,84.599,1841899997.0
2006-05-18 22:25:00,84.626,84.64,84.588,84.618,1745899986.0
2006-05-18 22:30:00,84.618,84.641,84.589,84.616,2292699999.0
2006-05-18 22:35:00,84.633,84.633,84.563,84.568,1201299996.0
2006-05-18 22:40:00,84.57,84.657,84.57,84.591,1272199999.0
2006-05-18 22:45:00,84.615,84.639,84.558,84.58,1376499999.0
2006-05-18 22:50:00,84.586,84.644,84.576,84.613,1379299993.0
2006-05-18 22:55:00,84.611,84.663,84.557,84.562,1571499994.0
2006-05-18 23:00:00,84.632,84.649,84.515,84.578,1000599991.0
2006-05-18 23:05:00,84.588,84.653,84.533,84.607,1075499990.0
2006-05-18 23:10:00,84.605,84.695,84.589,84.632,1075400004.0
2006-05-18 23:15:00,84.631,84.726,84.614,84.711,1175400006.0
2006-05-18 23:20:00,84.72,84.76,84.608,84.648,1121699994.0
2006-05-18 23:25:00,84.588,84.699,84.575,84.665,963500004.0
2006-05-18 23:30:00,84.635,84.671,84.48,84.633,1013900001.0
2006-05-18 23:35:00,84.635,84.707,84.575,84.677,686500004.0
2006-05-18 23:40:00,84.721,84.762,84.642,84.682,1008200000.0
2006-05-18 23:45:00,84.652,84.707,84.615,84.661,1094099996.0
2006-05-18 23:50:00,84.615,84.681,84.604,84.653,903799993.0
2006-05-18 23:55:00,84.665,84.676,84.62,84.62,1196399985.0
2006-05-19 00:00:00,84.648,84.65,84.614,84.633,761299996.0
2006-05-19 00:05:00,84.645,84.65,84.617,84.647,960699995.0
2006-05-19 00:10:00,84.643,84.655,84.621,84.629,1154699994.0
2006-05-19 00:15:00,84.626,84.655,84.624,84.631,821899996.0
2006-05-19 00:20:00,84.642,84.65,84.62,84.62,983600004.0
2006-05-19 00:25:00,84.622,84.653,84.62,84.637,744499999.0
2006-05-19 00:30:00,84.63,84.655,84.617,84.628,935600001.0
2006-05-19 00:35:00,84.626,84.65,84.615,84.628,769000000.0
2006-05-19 00:40:00,84.645,84.655,84.602,84.624,954899992.0
2006-05-19 00:45:00,84.63,84.65,84.62,84.65,716399997.0
2006-05-19 00:50:00,84.647,84.655,84.623,84.625,796200000.0
2006-05-19 00:55:00,84.632,84.655,84.626,84.645,924899998.0
2006-05-19 01:00:00,84.63,84.683,84.613,84.634,762000001.0
2006-05-19 01:05:00,84.629,84.636,84.579,84.614,1042599992.0
2006-05-19 01:10:00,84.629,84.647,84.608,84.627,835299991.0
2006-05-19 01:15:00,84.606,84.639,84.581,84.631,843499996.0
2006-05-19 01:20:00,84.619,84.64,84.583,84.583,832399997.0
2006-05-19 01:25:00,84.607,84.619,84.567,84.597,975299990.0
2006-05-19 01:30:00,84.59,84.612,84.536,84.571,1148500001.0
2006-05-19 01:35:00,84.592,84.611,84.569,84.594,761199996.0
2006-05-19 01:40:00,84.594,84.613,84.565,84.584,836600000.0
2006-05-19 01:45:00,84.565,84.596,84.525,84.547,1053399995.0
2006-05-19 01:50:00,84.491,84.52,84.372,84.406,1038199997.0
2006-05-19 01:55:00,84.431,84.478,84.393,84.402,1026600005.0
2006-05-19 02:00:00,84.428,84.48,84.393,84.393,977899998.0
2006-05-19 02:05:00,84.407,84.469,84.399,84.44,888999991.0
2006-05-19 02:10:00,84.446,84.468,84.374,84.407,996200000.0
2006-05-19 02:15:00,84.432,84.484,84.397,84.459,1169999999.0
2006-05-19 02:20:00,84.471,84.48,84.42,84.461,796499994.0
2006-05-19 02:25:00,84.467,84.468,84.404,84.425,933799993.0
2006-05-19 02:30:00,84.426,84.44,84.388,84.436,1000700003.0
2006-05-19 02:35:00,84.435,84.455,84.365,84.387,1068299992.0
2006-05-19 02:40:00,84.392,84.476,84.369,84.449,757500004.0
2006-05-19 02:45:00,84.447,84.496,84.436,84.484,1040800000.0
2006-05-19 02:50:00,84.484,84.521,84.466,84.507,1117299996.0
2006-05-19 02:55:00,84.506,84.52,84.455,84.507,942999998.0
2006-05-19 03:00:00,84.516,84.526,84.452,84.494,953600003.0
2006-05-19 03:05:00,84.499,84.515,84.45,84.46,1074300000.0
2006-05-19 03:10:00,84.479,84.488,84.435,84.451,887899996.0
2006-05-19 03:15:00,84.44,84.476,84.419,84.463,959100001.0
2006-05-19 03:20:00,84.478,84.501,84.452,84.471,887199993.0
2006-05-19 03:25:00,84.465,84.479,84.439,84.461,1118699991.0
2006-05-19 03:30:00,84.472,84.477,84.427,84.447,892500004.0
2006-05-19 03:35:00,84.447,84.477,84.424,84.473,1033099998.0
2006-05-19 03:40:00,84.454,84.478,84.414,84.475,1033099992.0
2006-05-19 03:45:00,84.487,84.524,84.479,84.517,958600000.0
2006-05-19 03:50:00,84.489,84.548,84.489,84.503,769500001.0
2006-05-19 03:55:00,84.511,84.53,84.476,84.492,1067399999.0
2006-05-19 04:00:00,84.489,84.533,84.469,84.518,917500001.0
2006-05-19 04:05:00,84.538,84.538,84.471,84.491,875999998.0
2006-05-19 04:10:00,84.512,84.513,84.467,84.491,711599998.0
2006-05-19 04:15:00,84.481,84.534,84.479,84.481,1047800000.0
2006-05-19 04:20:00,84.506,84.529,84.487,84.529,807800000.0
2006-05-19 04:25:00,84.526,84.567,84.493,84.538,958399997.0
2006-05-19 04:30:00,84.544,84.556,84.513,84.52,1173999993.0
2006-05-19 04:35:00,84.542,84.583,84.526,84.563,916200004.0
2006-05-19 04:40:00,84.561,84.599,84.544,84.576,1121399997.0
2006-05-19 04:45:00,84.558,84.599,84.544,84.569,803599998.0
2006-05-19 04:50:00,84.572,84.608,84.541,84.568,985999994.0
2006-05-19 04:55:00,84.539,84.595,84.539,84.571,746100000.0
2006-05-19 05:00:00,84.588,84.597,84.555,84.561,950199997.0
2006-05-19 05:05:00,84.552,84.61,84.538,84.61,1047199997.0
2006-05-19 05:10:00,84.605,84.611,84.559,84.568,920099998.0
2006-05-19 05:15:00,84.572,84.586,84.533,84.56,1014699999.0
2006-05-19 05:20:00,84.565,84.583,84.54,84.583,1072699992.0
2006-05-19 05:25:00,84.582,84.6,84.561,84.595,967800006.0
2006-05-19 05:30:00,84.6,84.613,84.572,84.607,1073299996.0
2006-05-19 05:35:00,84.59,84.678,84.581,84.672,1009499996.0
2006-05-19 05:40:00,84.649,84.681,84.634,84.675,786499991.0
2006-05-19 05:45:00,84.69,84.708,84.661,84.678,955200000.0
2006-05-19 05:50:00,84.685,84.731,84.658,84.699,816800005.0
2006-05-19 05:55:00,84.703,84.75,84.684,84.707,1019099996.0
2006-05-19 06:00:00,84.687,84.718,84.656,84.703,886999990.0
2006-05-19 06:05:00,84.701,84.715,84.656,84.68,892699994.0
2006-05-19 06:10:00,84.674,84.694,84.654,84.66,942099994.0
2006-05-19 06:15:00,84.677,84.693,84.648,84.668,836400000.0
2006-05-19 06:20:00,84.653,84.674,84.631,84.646,1071500003.0
2006-05-19 06:25:00,84.637,84.656,84.595,84.64,712399999.0
2006-05-19 06:30:00,84.648,84.672,84.628,84.643,839999997.0
2006-05-19 06:35:00,84.668,84.711,84.657,84.668,1061199995.0
2006-05-19 06:40:00,84.664,84.691,84.642,84.677,1046799991.0
2006-05-19 06:45:00,84.655,84.693,84.644,84.67,809199992.0
2006-05-19 06:50:00,84.673,84.717,84.67,84.707,858599997.0
2006-05-19 06:55:00,84.683,84.705,84.652,84.665,1024999997.0
2006-05-19 07:00:00,84.663,84.696,84.647,84.672,848400007.0
2006-05-19 07:05:00,84.65,84.716,84.637,84.696,844399998.0
2006-05-19 07:10:00,84.684,84.705,84.668,84.681,864299993.0
2006-05-19 07:15:00,84.657,84.677,84.622,84.668,886799997.0
2006-05-19 07:20:00,84.646,84.68,84.635,84.68,699599998.0
2006-05-19 07:25:00,84.654,84.686,84.623,84.641,1063999995.0
2006-05-19 07:30:00,84.647,84.668,84.604,84.639,966899996.0
2006-05-19 07:35:00,84.653,84.664,84.623,84.656,987099997.0
2006-05-19 07:40:00,84.639,84.689,84.617,84.642,883499996.0
2006-05-19 07:45:00,84.629,84.64,84.577,84.581,1165499999.0
2006-05-19 07:50:00,84.605,84.648,84.551,84.645,813300001.0
2006-05-19 07:55:00,84.631,84.682,84.631,84.667,951699993.0
2006-05-19 08:00:00,84.675,84.685,84.629,84.671,884199999.0
2006-05-19 08:05:00,84.656,84.683,84.607,84.645,1038199996.0
2006-05-19 08:10:00,84.612,84.632,84.562,84.57,1046099991.0
2006-05-19 08:15:00,84.583,84.614,84.539,84.611,924700000.0
2006-05-19 08:20:00,84.602,84.626,84.57,84.6,929100003.0
2006-05-19 08:25:00,84.596,84.627,84.552,84.588,789899998.0
2006-05-19 08:30:00,84.568,84.612,84.557,84.601,961999998.0
2006-05-19 08:35:00,84.578,84.601,84.549,84.576,807200003.0
2006-05-19 08:40:00,84.585,84.595,84.548,84.584,977000003.0
2006-05-19 08:45:00,84.568,84.604,84.535,84.545,663300000.0
2006-05-19 08:50:00,84.547,84.59,84.523,84.537,1048099997.0
2006-05-19 08:55:00,84.541,84.588,84.538,84.58,898699995.0
2006-05-19 09:00:00,84.57,84.581,84.523,84.553,921899997.0
2006-05-19 09:05:00,84.558,84.615,84.558,84.575,922600003.0
2006-05-19 09:10:00,84.547,84.594,84.539,84.56,779100001.0
2006-05-19 09:15:00,84.539,84.592,84.538,84.559,874399996.0
2006-05-19 09:20:00,84.565,84.593,84.522,84.57,765799992.0
2006-05-19 09:25:00,84.584,84.612,84.517,84.572,810499999.0
2006-05-19 09:30:00,84.571,84.681,84.571,84.614,882899995.0
2006-05-19 09:35:00,84.617,84.69,84.605,84.689,859899995.0
2006-05-19 09:40:00,84.677,84.902,84.675,84.902,910299992.0
2006-05-19 09:45:00,84.906,84.942,84.825,84.918,1087099992.0
2006-05-19 09:50:00,84.907,84.949,84.881,84.895,902800005.0
2006-05-19 09:55:00,84.896,84.967,84.883,84.949,1092399995.0
2006-05-19 10:00:00,84.948,85.043,84.948,85.029,966399998.0
2006-05-19 10:05:00,85.031,85.031,84.969,85.01,1170200006.0
2006-05-19 10:10:00,85.013,85.026,84.911,84.937,917199997.0
2006-05-19 10:15:00,84.96,84.973,84.908,84.957,910799999.0
2006-05-19 10:20:00,84.959,85.002,84.944,84.991,893099998.0
2006-05-19 10:25:00,84.988,85.043,84.984,85.012,936700000.0
2006-05-19 10:30:00,85.004,85.043,84.961,84.995,1087499999.0
2006-05-19 10:35:00,85.003,85.019,84.952,84.973,790199998.0
2006-05-19 10:40:00,84.972,85.009,84.941,84.947,1009900001.0
2006-05-19 10:45:00,84.936,84.967,84.929,84.942,789300001.0
2006-05-19 10:50:00,84.964,85.015,84.935,84.988,1137599991.0
2006-05-19 10:55:00,84.997,85.028,84.955,84.995,947899997.0
2006-05-19 11:00:00,84.989,85.028,84.946,85.014,969999990.0
2006-05-19 11:05:00,85.008,85.038,84.998,85.025,901599995.0
2006-05-19 11:10:00,85.03,85.075,84.991,85.01,830400005.0
2006-05-19 11:15:00,85.019,85.035,84.987,85.03,842400001.0
2006-05-19 11:20:00,85.033,85.036,84.996,85.011,970300002.0
2006-05-19 11:25:00,85.025,85.084,85.007,85.084,979199995.0
2006-05-19 11:30:00,85.092,85.127,85.066,85.075,830799993.0
2006-05-19 11:35:00,85.087,85.107,85.064,85.097,1143399996.0
2006-05-19 11:40:00,85.08,85.165,85.057,85.134,877499993.0
2006-05-19 11:45:00,85.153,85.173,85.121,85.156,942800004.0
2006-05-19 11:50:00,85.148,85.232,85.129,85.149,1313599997.0
2006-05-19 11:55:00,85.133,85.209,85.122,85.184,732299996.0
2006-05-19 12:00:00,85.172,85.204,85.136,85.146,967999999.0
2006-05-19 12:05:00,85.167,85.171,85.058,85.09,1034500002.0
2006-05-19 12:10:00,85.057,85.089,85.026,85.026,1000400001.0
2006-05-19 12:15:00,85.059,85.059,84.952,84.968,719200000.0
2006-05-19 12:20:00,84.969,85.047,84.938,85.041,1134800002.0
2006-05-19 12:25:00,85.028,85.068,85.015,85.053,1079800001.0
2006-05-19 12:30:00,85.056,85.092,85.039,85.051,1203399996.0
2006-05-19 12:35:00,85.071,85.078,85.035,85.07,1038400002.0
2006-05-19 12:40:00,85.067,85.103,85.051,85.077,886999999.0
2006-05-19 12:45:00,85.068,85.085,84.959,85.074,891199999.0
2006-05-19 12:50:00,85.059,85.082,84.962,84.991,911700003.0
2006-05-19 12:55:00,85.0,85.033,84.946,84.951,821099997.0
2006-05-19 13:00:00,84.924,84.964,84.92,84.947,953199997.0
2006-05-19 13:05:00,84.924,84.955,84.903,84.921,884999998.0
2006-05-19 13:10:00,84.923,84.973,84.92,84.939,745300004.0
2006-05-19 13:15:00,84.946,85.007,84.946,84.974,1030999989.0
2006-05-19 13:20:00,84.979,85.022,84.961,85.005,956600004.0
2006-05-19 13:25:00,85.009,85.043,84.98,85.027,828000000.0
2006-05-19 13:30:00,85.043,85.112,85.028,85.104,880200003.0
2006-05-19 13:35:00,85.08,85.136,85.069,85.109,1034099996.0
2006-05-19 13:40:00,85.105,85.128,84.98,84.995,1303599996.0
2006-05-19 13:45:00,85.0,85.085,84.985,85.037,1193800000.0
2006-05-19 13:50:00,85.012,85.054,84.968,84.98,999999993.0
2006-05-19 13:55:00,85.002,85.045,84.946,84.964,1116599993.0
2006-05-19 14:00:00,84.957,84.99,84.927,84.971,798799997.0
2006-05-19 14:05:00,84.979,85.044,84.957,85.035,925500003.0
2006-05-19 14:10:00,85.025,85.037,84.933,84.945,888599994.0
2006-05-19 14:15:00,84.947,85.002,84.928,84.958,1095999991.0
2006-05-19 14:20:00,84.963,84.963,84.798,84.814,865099999.0
2006-05-19 14:25:00,84.788,84.832,84.677,84.706,812399998.0
2006-05-19 14:30:00,84.718,84.725,84.626,84.629,1193799993.0
2006-05-19 14:35:00,84.628,84.647,84.553,84.58,1019099997.0
2006-05-19 14:40:00,84.541,84.563,84.411,84.464,893399997.0
2006-05-19 14:45:00,84.454,84.472,84.308,84.368,1005399999.0
2006-05-19 14:50:00,84.361,84.37,84.191,84.208,957099999.0
2006-05-19 14:55:00,84.19,84.221,84.17,84.185,938499998.0
2006-05-19 15:00:00,84.209,84.325,84.194,84.313,1019300002.0
2006-05-19 15:05:00,84.348,84.47,84.326,84.424,1339500001.0
2006-05-19 15:10:00,84.437,84.437,84.331,84.359,977000000.0
2006-05-19 15:15:00,84.339,84.363,84.25,84.302,1021000008.0
2006-05-19 15:20:00,84.3,84.3,84.238,84.26,836700004.0
2006-05-19 15:25:00,84.28,84.309,84.172,84.23,1094399992.0
2006-05-19 15:30:00,84.223,84.313,84.209,84.3,976000003.0
2006-05-19 15:35:00,84.319,84.356,84.263,84.308,961299995.0
2006-05-19 15:40:00,84.306,84.397,84.252,84.378,949200004.0
2006-05-19 15:45:00,84.387,84.387,84.301,84.306,1156699996.0
2006-05-19 15:50:00,84.328,84.357,84.276,84.303,999000001.0
2006-05-19 15:55:00,84.278,84.414,84.265,84.412,877799998.0
2006-05-19 16:00:00,84.396,84.428,84.328,84.328,1056700005.0
2006-05-19 16:05:00,84.356,84.421,84.345,84.403,846399998.0
2006-05-19 16:10:00,84.396,84.43,84.35,84.383,1086499996.0
2006-05-19 16:15:00,84.394,84.427,84.331,84.359,853099996.0
2006-05-19 16:20:00,84.353,84.373,84.302,84.328,1000399988.0
2006-05-19 16:25:00,84.332,84.36,84.287,84.333,960200004.0
2006-05-19 16:30:00,84.321,84.391,84.286,84.391,988600005.0
2006-05-19 16:35:00,84.373,84.388,84.287,84.34,910499995.0
2006-05-19 16:40:00,84.363,84.471,84.341,84.456,1170099994.0
2006-05-19 16:45:00,84.465,84.477,84.366,84.402,837299997.0
2006-05-19 16:50:00,84.435,84.49,84.415,84.485,1075599997.0
2006-05-19 16:55:00,84.473,84.569,84.466,84.535,981199995.0
2006-05-19 17:00:00,84.527,84.594,84.525,84.548,1008100004.0
2006-05-19 17:05:00,84.531,84.555,84.464,84.481,611100000.0
2006-05-19 17:10:00,84.496,84.527,84.474,84.513,840699999.0
2006-05-19 17:15:00,84.5,84.517,84.428,84.486,983700001.0
2006-05-19 17:20:00,84.474,84.505,84.429,84.448,920200000.0
2006-05-19 17:25:00,84.435,84.545,84.432,84.53,1059900003.0
2006-05-19 17:30:00,84.549,84.572,84.48,84.49,780499995.0
2006-05-19 17:35:00,84.471,84.532,84.46,84.502,747600000.0
2006-05-19 17:40:00,84.502,84.513,84.435,84.487,994499999.0
2006-05-19 17:45:00,84.488,84.567,84.473,84.548,916399993.0
2006-05-19 17:50:00,84.556,84.584,84.529,84.534,910200004.0
2006-05-19 17:55:00,84.517,84.539,84.427,84.534,1010999996.0
2006-05-19 18:00:00,84.53,84.58,84.459,84.47,6533899986.0
2006-05-19 18:05:00,84.451,84.52,84.451,84.499,9119600020.0
2006-05-19 18:10:00,84.507,84.578,84.507,84.558,6854999973.0
2006-05-19 18:15:00,84.543,84.561,84.506,84.522,7709900010.0
2006-05-19 18:20:00,84.525,84.65,84.511,84.589,8516399980.0
2006-05-19 18:25:00,84.6,84.64,84.488,84.52,6673599998.0
2006-05-19 18:30:00,84.495,84.548,84.472,84.498,7200899975.0
2006-05-19 18:35:00,84.508,84.565,84.486,84.55,5192299974.0
2006-05-19 18:40:00,84.58,84.625,84.554,84.585,4148499995.0
2006-05-19 18:45:00,84.615,84.628,84.557,84.576,3736600000.0
2006-05-19 18:50:00,84.573,84.594,84.53,84.561,4129799990.0
2006-05-19 18:55:00,84.553,84.622,84.545,84.596,4246499992.0
2006-05-19 19:00:00,84.591,84.632,84.567,84.617,3064999985.0
2006-05-19 19:05:00,84.622,84.668,84.609,84.63,3524999996.0
2006-05-19 19:10:00,84.611,84.657,84.594,84.62,2266100004.0
2006-05-19 19:15:00,84.632,84.663,84.6,84.64,2690999989.0
2006-05-19 19:20:00,84.651,84.665,84.581,84.626,3097599996.0
2006-05-19 19:25:00,84.611,84.635,84.547,84.587,4574099991.0
2006-05-19 19:30:00,84.58,84.592,84.483,84.509,3626099988.0
2006-05-19 19:35:00,84.527,84.527,84.457,84.48,3070800000.0
2006-05-19 19:40:00,84.495,84.536,84.484,84.503,2974699992.0
2006-05-19 19:45:00,84.52,84.553,84.493,84.521,2405399993.0
2006-05-19 19:50:00,84.558,84.567,84.505,84.505,2608799984.0
2006-05-19 19:55:00,84.511,84.542,84.479,84.479,2689699992.0
2006-05-19 20:00:00,84.485,84.499,84.393,84.44,2290399994.0
2006-05-19 20:05:00,84.446,84.488,84.421,84.455,3237799991.0
2006-05-19 20:10:00,84.462,84.5,84.461,84.49,3709800012.0
2006-05-19 20:15:00,84.465,84.482,84.438,84.453,2192300000.0
2006-05-19 20:20:00,84.457,84.518,84.445,84.445,2853299991.0
2006-05-19 20:25:00,84.443,84.519,84.443,84.517,4013200009.0
2006-05-19 20:30:00,84.52,84.561,84.507,84.54,4934799990.0
2006-05-19 20:35:00,84.522,84.547,84.487,84.521,2955700006.0
2006-05-19 20:40:00,84.524,84.54,84.488,84.536,5365899990.0
2006-05-19 20:45:00,84.553,84.556,84.498,84.498,3726499980.0
2006-05-19 20:50:00,84.514,84.546,84.483,84.504,3523399989.0
2006-05-19 20:55:00,84.508,84.568,84.499,84.544,5395599973.0
2006-05-19 21:00:00,84.551,84.585,84.521,84.545,2803499993.0
2006-05-19 21:05:00,84.531,84.575,84.506,84.557,3418999999.0
2006-05-19 21:10:00,84.556,84.585,84.523,84.535,2844399993.0
2006-05-19 21:15:00,84.553,84.59,84.538,84.56,3947199995.0
2006-05-19 21:20:00,84.57,84.578,84.512,84.513,4444799999.0
2006-05-19 21:25:00,84.505,84.555,84.497,84.555,3160099994.0
2006-05-19 21:30:00,84.539,84.581,84.519,84.551,1769699988.0
2006-05-19 21:35:00,84.563,84.567,84.518,84.525,1957299997.0
2006-05-19 21:40:00,84.508,84.547,84.508,84.532,2429599994.0
2006-05-19 21:45:00,84.532,84.596,84.518,84.572,1952200000.0
2006-05-19 21:50:00,84.572,84.612,84.569,84.592,1483699996.0
2006-05-19 21:55:00,84.575,84.591,84.55,84.585,1057899996.0
2006-05-19 22:00:00,84.584,84.588,84.547,84.583,2957000001.0
2006-05-19 22:05:00,84.563,84.591,84.542,84.542,1142099998.0
2006-05-19 22:10:00,84.563,84.621,84.55,84.592,1859399997.0
2006-05-19 22:15:00,84.613,84.638,84.59,84.625,1696299991.0
2006-05-19 22:20:00,84.598,84.633,84.577,84.609,1887799997.0
2006-05-19 22:25:00,84.596,84.636,84.594,84.621,1417799998.0
2006-05-19 22:30:00,84.621,84.653,84.595,84.641,2094399996.0
2006-05-19 22:35:00,84.639,84.644,84.588,84.62,1166800003.0
2006-05-19 22:40:00,84.597,84.645,84.572,84.591,1522900000.0
2006-05-19 22:45:00,84.571,84.63,84.549,84.62,1524800003.0
2006-05-19 22:50:00,84.618,84.668,84.574,84.649,1541500002.0
2006-05-19 22:55:00,84.62,84.646,84.557,84.557,1591799998.0
2006-05-19 23:00:00,84.63,84.77,84.63,84.74,1193000000.0
2006-05-19 23:05:00,84.73,84.82,84.73,84.82,1193000000.0
2006-05-19 23:10:00,84.81,84.89,84.8,84.89,954400000.0
2006-05-19 23:15:00,84.83,84.95,84.83,84.95,715800000.0
2006-05-19 23:20:00,84.91,84.91,84.77,84.77,477200000.0
2006-05-19 23:25:00,84.82,84.82,84.76,84.76,715800000.0
2006-05-19 23:30:00,84.88,84.88,84.82,84.82,477200000.0
2006-05-19 23:35:00,84.82,84.82,84.79,84.79,477200000.0
2006-05-19 23:40:00,84.86,84.86,84.85,84.85,477200000.0
2006-05-19 23:45:00,84.79,84.79,84.79,84.79,238600000.0
2006-05-19 23:55:00,84.88,84.88,84.73,84.8,477200000.0
2006-05-21 23:00:00,84.64,84.645,84.559,84.635,988200001.0
2006-05-21 23:05:00,84.616,84.64,84.597,84.606,932100011.0
2006-05-21 23:10:00,84.628,84.645,84.616,84.62,1004600005.0
2006-05-21 23:15:00,84.635,84.645,84.609,84.624,1089100000.0
2006-05-21 23:20:00,84.627,84.645,84.596,84.634,914400007.0
2006-05-21 23:25:00,84.62,84.64,84.6,84.619,905099996.0
2006-05-21 23:30:00,84.635,84.645,84.606,84.616,1135999993.0
2006-05-21 23:35:00,84.62,84.645,84.556,84.612,944400002.0
2006-05-21 23:40:00,84.617,84.643,84.604,84.635,1032200002.0
2006-05-21 23:45:00,84.632,84.64,84.608,84.619,677999998.0
2006-05-21 23:50:00,84.63,84.64,84.594,84.62,998899999.0
2006-05-21 23:55:00,84.628,84.64,84.611,84.611,940299992.0
2006-05-22 00:00:00,84.638,84.64,84.605,84.638,958199994.0
2006-05-22 00:05:00,84.635,84.64,84.608,84.638,919800000.0
2006-05-22 00:10:00,84.615,84.645,84.607,84.619,955600001.0
2006-05-22 00:15:00,84.62,84.645,84.61,84.635,836099997.0
2006-05-22 00:20:00,84.616,84.64,84.61,84.61,880599996.0
2006-05-22 00:25:00,84.632,84.643,84.61,84.628,700600006.0
2006-05-22 00:30:00,84.619,84.645,84.61,84.615,913399999.0
2006-05-22 00:35:00,84.616,84.64,84.603,84.635,968600003.0
2006-05-22 00:40:00,84.618,84.645,84.594,84.615,952199994.0
2006-05-22 00:45:00,84.622,84.64,84.61,84.64,737599998.0
2006-05-22 00:50:00,84.637,84.645,84.613,84.633,835600001.0
2006-05-22 00:55:00,84.622,84.645,84.617,84.635,972100003.0
2006-05-22 01:00:00,84.618,84.645,84.604,84.619,952200004.0
2006-05-22 01:05:00,84.578,84.578,84.403,84.422,979299993.0
2006-05-22 01:10:00,84.437,84.49,84.426,84.46,797299999.0
2006-05-22 01:15:00,84.458,84.513,84.458,84.504,798500002.0
2006-05-22 01:20:00,84.495,84.538,84.477,84.483,840599998.0
2006-05-22 01:25:00,84.504,84.544,84.468,84.5,1148799999.0
2006-05-22 01:30:00,84.515,84.522,84.44,84.478,1096799992.0
2006-05-22 01:35:00,84.513,84.513,84.435,84.465,957199998.0
2006-05-22 01:40:00,84.464,84.487,84.435,84.482,875999998.0
2006-05-22 01:45:00,84.484,84.484,84.433,84.466,917099995.0
2006-05-22 01:50:00,84.459,84.511,84.45,84.477,1186900011.0
2006-05-22 01:55:00,84.487,84.521,84.448,84.478,1010899992.0
2006-05-22 02:00:00,84.481,84.481,84.4,84.42,1010100002.0
2006-05-22 02:05:00,84.415,84.43,84.376,84.406,991099993.0
2006-05-22 02:10:00,84.401,84.446,84.385,84.435,1170400007.0
2006-05-22 02:15:00,84.448,84.5,84.432,84.457,1126599997.0
2006-05-22 02:20:00,84.471,84.484,84.414,84.415,720600002.0
2006-05-22 02:25:00,84.408,84.444,84.38,84.387,920900001.0
2006-05-22 02:30:00,84.397,84.41,84.366,84.371,985299998.0
2006-05-22 02:35:00,84.374,84.389,84.344,84.375,1027700001.0
2006-05-22 02:40:00,84.391,84.396,84.357,84.382,1057999993.0
2006-05-22 02:45:00,84.366,84.407,84.356,84.37,1069799998.0
2006-05-22 02:50:00,84.386,84.398,84.331,84.334,1086600002.0
2006-05-22 02:55:00,84.341,84.381,84.327,84.361,1155500006.0
2006-05-22 03:00:00,84.388,84.4,84.327,84.349,819399997.0
2006-05-22 03:05:00,84.361,84.397,84.32,84.366,973900003.0
2006-05-22 03:10:00,84.376,84.396,84.339,84.349,1093699997.0
2006-05-22 03:15:00,84.363,84.391,84.333,84.344,971799987.0
2006-05-22 03:20:00,84.374,84.441,84.367,84.382,1055999996.0
2006-05-22 03:25:00,84.412,84.419,84.379,84.379,1092200004.0
2006-05-22 03:30:00,84.402,84.411,84.354,84.381,1010699994.0
2006-05-22 03:35:00,84.379,84.387,84.328,84.369,834999999.0
2006-05-22 03:40:00,84.371,84.421,84.345,84.4,1086299997.0
2006-05-22 03:45:00,84.404,84.463,84.392,84.453,698800003.0
2006-05-22 03:50:00,84.445,84.46,84.393,84.415,751900002.0
2006-05-22 03:55:00,84.424,84.465,84.418,84.465,937499990.0
2006-05-22 04:00:00,84.452,84.488,84.434,84.473,783799996.0
2006-05-22 04:05:00,84.471,84.491,84.446,84.472,854199997.0
2006-05-22 04:10:00,84.478,84.478,84.399,84.424,1208799995.0
2006-05-22 04:15:00,84.42,84.454,84.401,84.446,915699998.0
2006-05-22 04:20:00,84.45,84.544,84.435,84.528,752299998.0
2006-05-22 04:25:00,84.532,84.542,84.482,84.523,725900003.0
2006-05-22 04:30:00,84.527,84.529,84.432,84.449,1155999998.0
2006-05-22 04:35:00,84.461,84.493,84.442,84.476,776400005.0
2006-05-22 04:40:00,84.473,84.479,84.442,84.453,853599987.0
2006-05-22 04:45:00,84.441,84.471,84.434,84.47,884499998.0
2006-05-22 04:50:00,84.462,84.47,84.422,84.439,1162199986.0
2006-05-22 04:55:00,84.448,84.474,84.429,84.465,874000011.0
2006-05-22 05:00:00,84.451,84.466,84.419,84.447,739700004.0
2006-05-22 05:05:00,84.441,84.505,84.374,84.427,1090299998.0
2006-05-22 05:10:00,84.435,84.437,84.316,84.364,1017999996.0
2006-05-22 05:15:00,84.378,84.42,84.335,84.353,1016800006.0
2006-05-22 05:20:00,84.365,84.418,84.344,84.41,1008499995.0
2006-05-22 05:25:00,84.385,84.44,84.377,84.42,878199994.0
2006-05-22 05:30:00,84.432,84.435,84.322,84.344,992799999.0
2006-05-22 05:35:00,84.341,84.355,84.313,84.336,1100499999.0
2006-05-22 05:40:00,84.345,84.348,84.289,84.322,830899997.0
2006-05-22 05:45:00,84.304,84.321,84.277,84.298,1042099995.0
2006-05-22 05:50:00,84.307,84.349,84.3,84.327,997700000.0
2006-05-22 05:55:00,84.338,84.358,84.29,84.29,811100000.0
2006-05-22 06:00:00,84.304,84.317,84.272,84.301,1134699997.0
2006-05-22 06:05:00,84.31,84.325,84.256,84.285,991700000.0
2006-05-22 06:10:00,84.277,84.313,84.262,84.3,701899997.0
2006-05-22 06:15:00,84.308,84.352,84.272,84.277,851999996.0
2006-05-22 06:20:00,84.305,84.317,84.263,84.303,1129799986.0
2006-05-22 06:25:00,84.288,84.309,84.196,84.253,726100000.0
2006-05-22 06:30:00,84.262,84.332,84.254,84.307,1028699995.0
2006-05-22 06:35:00,84.307,84.327,84.269,84.303,971599998.0
2006-05-22 06:40:00,84.304,84.33,84.277,84.289,1120199991.0
2006-05-22 06:45:00,84.26,84.294,84.239,84.277,1048500002.0
2006-05-22 06:50:00,84.256,84.286,84.209,84.23,843200002.0
2006-05-22 06:55:00,84.217,84.293,84.217,84.264,818099993.0
2006-05-22 07:00:00,84.261,84.275,84.2,84.215,752399998.0
2006-05-22 07:05:00,84.215,84.259,84.2,84.228,794000000.0
2006-05-22 07:10:00,84.242,84.256,84.208,84.23,954399998.0
2006-05-22 07:15:00,84.195,84.237,84.174,84.201,1096999996.0
2006-05-22 07:20:00,84.22,84.24,84.195,84.24,844300004.0
2006-05-22 07:25:00,84.218,84.29,84.218,84.29,1002899993.0
2006-05-22 07:30:00,84.287,84.336,84.255,84.297,1002000000.0
2006-05-22 07:35:00,84.281,84.319,84.269,84.293,1048899990.0
2006-05-22 07:40:00,84.298,84.31,84.244,84.283,777700006.0
2006-05-22 07:45:00,84.32,84.412,84.32,84.37,987600002.0
2006-05-22 07:50:00,84.348,84.414,84.322,84.358,1027300002.0
2006-05-22 07:55:00,84.36,84.387,84.322,84.354,793899993.0
2006-05-22 08:00:00,84.37,84.388,84.335,84.388,665499997.0
2006-05-22 08:05:00,84.388,84.426,84.362,84.396,969699992.0
2006-05-22 08:10:00,84.396,84.411,84.348,84.359,1141599997.0
2006-05-22 08:15:00,84.36,84.42,84.348,84.362,951399998.0
2006-05-22 08:20:00,84.355,84.387,84.318,84.354,1026499995.0
2006-05-22 08:25:00,84.323,84.449,84.305,84.443,945800003.0
2006-05-22 08:30:00,84.446,84.46,84.381,84.417,1173700005.0
2006-05-22 08:35:00,84.412,84.44,84.344,84.368,950300001.0
2006-05-22 08:40:00,84.367,84.402,84.333,84.376,864900001.0
2006-05-22 08:45:00,84.4,84.41,84.307,84.41,812199999.0
2006-05-22 08:50:00,84.405,84.407,84.35,84.372,1171400005.0
2006-05-22 08:55:00,84.372,84.437,84.349,84.349,1077699997.0
2006-05-22 09:00:00,84.328,84.353,84.291,84.291,1157599993.0
2006-05-22 09:05:00,84.287,84.357,84.254,84.298,792199994.0
2006-05-22 09:10:00,84.3,84.321,84.248,84.282,840300000.0
2006-05-22 09:15:00,84.268,84.318,84.236,84.243,892899994.0
2006-05-22 09:20:00,84.279,84.332,84.253,84.293,752699999.0
2006-05-22 09:25:00,84.272,84.292,84.244,84.267,826099998.0
2006-05-22 09:30:00,84.291,84.332,84.25,84.297,1028799994.0
2006-05-22 09:35:00,84.304,84.384,84.292,84.378,958299997.0
2006-05-22 09:40:00,84.336,84.415,84.336,84.407,1058999982.0
2006-05-22 09:45:00,84.399,84.424,84.341,84.36,945600000.0
2006-05-22 09:50:00,84.358,84.401,84.298,84.34,1165199998.0
2006-05-22 09:55:00,84.317,84.35,84.287,84.292,1064500001.0
2006-05-22 10:00:00,84.295,84.313,84.204,84.27,958400001.0
2006-05-22 10:05:00,84.274,84.389,84.262,84.38,881399992.0
2006-05-22 10:10:00,84.385,84.422,84.375,84.376,672800006.0
2006-05-22 10:15:00,84.377,84.406,84.324,84.406,844099996.0
2006-05-22 10:20:00,84.402,84.402,84.289,84.289,909599999.0
2006-05-22 10:25:00,84.319,84.332,84.278,84.278,948499997.0
2006-05-22 10:30:00,84.27,84.297,84.209,84.213,920899999.0
2006-05-22 10:35:00,84.225,84.257,84.178,84.179,1016500003.0
2006-05-22 10:40:00,84.195,84.205,84.158,84.185,1281399995.0
2006-05-22 10:45:00,84.187,84.212,84.172,84.199,928799998.0
2006-05-22 10:50:00,84.19,84.253,84.155,84.221,931199999.0
2006-05-22 10:55:00,84.219,84.238,84.198,84.23,1082399997.0
2006-05-22 11:00:00,84.223,84.253,84.189,84.234,1126299998.0
2006-05-22 11:05:00,84.23,84.254,84.156,84.166,1132199992.0
2006-05-22 11:10:00,84.178,84.255,84.178,84.22,787699998.0
2006-05-22 11:15:00,84.221,84.245,84.175,84.203,882399993.0
2006-05-22 11:20:00,84.196,84.225,84.18,84.203,757400002.0
2006-05-22 11:25:00,84.19,84.202,84.15,84.159,805799997.0
2006-05-22 11:30:00,84.14,84.173,84.11,84.126,1161899995.0
2006-05-22 11:35:00,84.138,84.164,84.104,84.15,968499992.0
2006-05-22 11:40:00,84.11,84.208,84.11,84.201,950200000.0
2006-05-22 11:45:00,84.185,84.221,84.168,84.195,1051299993.0
2006-05-22 11:50:00,84.201,84.311,84.201,84.266,1113400002.0
2006-05-22 11:55:00,84.243,84.359,84.234,84.289,800999992.0
2006-05-22 12:00:00,84.271,84.347,84.258,84.315,1176499991.0
2006-05-22 12:05:00,84.292,84.376,84.28,84.368,799800004.0
2006-05-22 12:10:00,84.367,84.404,84.319,84.376,846199993.0
2006-05-22 12:15:00,84.394,84.434,84.38,84.415,932800001.0
2006-05-22 12:20:00,84.422,84.452,84.333,84.352,756200001.0
2006-05-22 12:25:00,84.346,84.414,84.307,84.399,964199993.0
2006-05-22 12:30:00,84.376,84.396,84.267,84.329,1086599991.0
2006-05-22 12:35:00,84.32,84.362,84.271,84.278,884500009.0
2006-05-22 12:40:00,84.29,84.317,84.27,84.293,867700000.0
2006-05-22 12:45:00,84.329,84.364,84.297,84.335,936100002.0
2006-05-22 12:50:00,84.323,84.341,84.263,84.305,1059800000.0
2006-05-22 12:55:00,84.329,84.35,84.257,84.278,931299993.0
2006-05-22 13:00:00,84.269,84.292,84.232,84.232,883400001.0
2006-05-22 13:05:00,84.23,84.344,84.23,84.314,969099998.0
2006-05-22 13:10:00,84.319,84.334,84.28,84.304,866600000.0
2006-05-22 13:15:00,84.294,84.317,84.275,84.289,1083399995.0
2006-05-22 13:20:00,84.318,84.38,84.307,84.358,1024299994.0
2006-05-22 13:25:00,84.355,84.383,84.324,84.375,947799999.0
2006-05-22 13:30:00,84.342,84.393,84.342,84.386,787900000.0
2006-05-22 13:35:00,84.375,84.414,84.348,84.36,1122300004.0
2006-05-22 13:40:00,84.36,84.391,84.322,84.349,1016800002.0
2006-05-22 13:45:00,84.342,84.392,84.319,84.35,971499993.0
2006-05-22 13:50:00,84.358,84.382,84.338,84.355,821899996.0
2006-05-22 13:55:00,84.378,84.394,84.348,84.348,1201499993.0
2006-05-22 14:00:00,84.37,84.423,84.36,84.419,814900005.0
2006-05-22 14:05:00,84.4,84.426,84.359,84.367,1149500010.0
2006-05-22 14:10:00,84.393,84.528,84.39,84.444,833100001.0
2006-05-22 14:15:00,84.415,84.458,84.393,84.408,1140200002.0
2006-05-22 14:20:00,84.393,84.413,84.277,84.313,854099993.0
2006-05-22 14:25:00,84.327,84.381,84.316,84.324,725100003.0
2006-05-22 14:30:00,84.308,84.354,84.285,84.298,900200002.0
2006-05-22 14:35:00,84.273,84.345,84.258,84.329,903199997.0
2006-05-22 14:40:00,84.318,84.348,84.188,84.217,997499994.0
2006-05-22 14:45:00,84.215,84.25,84.18,84.2,760199995.0
2006-05-22 14:50:00,84.213,84.275,84.205,84.253,969400001.0
2006-05-22 14:55:00,84.263,84.296,84.236,84.267,980099991.0
2006-05-22 15:00:00,84.287,84.334,84.266,84.317,940199993.0
2006-05-22 15:05:00,84.305,84.325,84.252,84.289,1085300003.0
2006-05-22 15:10:00,84.289,84.343,84.271,84.292,859099999.0
2006-05-22 15:15:00,84.312,84.345,84.287,84.325,1150799993.0
2006-05-22 15:20:00,84.325,84.348,84.298,84.301,958599997.0
2006-05-22 15:25:00,84.317,84.327,84.213,84.245,1093700002.0
2006-05-22 15:30:00,84.244,84.258,84.187,84.225,802799998.0
2006-05-22 15:35:00,84.213,84.235,84.162,84.195,810400002.0
2006-05-22 15:40:00,84.169,84.186,84.083,84.143,977799994.0
2006-05-22 15:45:00,84.133,84.162,84.061,84.077,1178999994.0
2006-05-22 15:50:00,84.082,84.115,84.001,84.099,826299999.0
2006-05-22 15:55:00,84.086,84.132,83.987,84.062,1095700001.0
2006-05-22 16:00:00,84.076,84.134,84.058,84.122,730900005.0
2006-05-22 16:05:00,84.106,84.159,84.094,84.142,1066699995.0
2006-05-22 16:10:00,84.144,84.214,84.129,84.194,667600003.0
2006-05-22 16:15:00,84.185,84.229,84.169,84.183,1012699995.0
2006-05-22 16:20:00,84.176,84.199,84.113,84.149,1032600002.0
2006-05-22 16:25:00,84.125,84.155,84.073,84.11,1263099994.0
2006-05-22 16:30:00,84.089,84.142,84.076,84.137,963200001.0
2006-05-22 16:35:00,84.126,84.176,84.103,84.132,939999997.0
2006-05-22 16:40:00,84.153,84.243,84.136,84.193,929400000.0
2006-05-22 16:45:00,84.199,84.206,84.156,84.194,964099998.0
2006-05-22 16:50:00,84.197,84.205,84.146,84.176,874499993.0
2006-05-22 16:55:00,84.167,84.172,84.081,84.117,1031800001.0
2006-05-22 17:00:00,84.1,84.112,84.034,84.039,938199992.0
2006-05-22 17:05:00,84.058,84.062,83.928,83.953,794399994.0
2006-05-22 17:10:00,83.944,83.949,83.879,83.906,1009099996.0
2006-05-22 17:15:00,83.919,84.002,83.894,83.964,903399994.0
2006-05-22 17:20:00,83.985,84.034,83.966,84.009,883899995.0
2006-05-22 17:25:00,84.025,84.059,83.977,84.04,1122599996.0
2006-05-22 17:30:00,84.067,84.074,83.973,83.999,952700000.0
2006-05-22 17:35:00,83.995,84.003,83.863,83.879,948699997.0
2006-05-22 17:40:00,83.9,83.947,83.861,83.932,1071199994.0
2006-05-22 17:45:00,83.923,83.961,83.877,83.887,749399998.0
2006-05-22 17:50:00,83.894,83.895,83.836,83.852,1184200000.0
2006-05-22 17:55:00,83.828,83.853,83.775,83.79,842200000.0
2006-05-22 18:00:00,83.736,83.791,83.701,83.743,7127199985.0
2006-05-22 18:05:00,83.751,83.841,83.751,83.832,9064099966.0
2006-05-22 18:10:00,83.823,83.931,83.803,83.912,6903200006.0
2006-05-22 18:15:00,83.916,83.994,83.891,83.974,7625699987.0
2006-05-22 18:20:00,83.98,84.03,83.927,83.972,7943699969.0
2006-05-22 18:25:00,84.04,84.05,83.943,83.962,7084799967.0
2006-05-22 18:30:00,83.953,84.04,83.949,83.98,7326599958.0
2006-05-22 18:35:00,83.964,83.989,83.935,83.955,4878500013.0
2006-05-22 18:40:00,83.962,84.011,83.948,83.986,4357799990.0
2006-05-22 18:45:00,83.995,84.027,83.965,84.025,3983799995.0
2006-05-22 18:50:00,84.029,84.058,84.002,84.022,4199399998.0
2006-05-22 18:55:00,84.007,84.032,83.969,83.997,4388499993.0
2006-05-22 19:00:00,84.009,84.077,83.991,84.053,3011200004.0
2006-05-22 19:05:00,84.074,84.087,84.04,84.074,3650799971.0
2006-05-22 19:10:00,84.072,84.074,83.996,84.022,2098900001.0
2006-05-22 19:15:00,84.012,84.031,83.955,83.98,2527599996.0
2006-05-22 19:20:00,83.969,83.987,83.909,83.972,3132599998.0
2006-05-22 19:25:00,83.964,83.998,83.957,83.967,4491099999.0
2006-05-22 19:30:00,83.972,83.991,83.949,83.975,3487799996.0
2006-05-22 19:35:00,83.985,84.032,83.96,84.011,3144399995.0
2006-05-22 19:40:00,83.994,84.014,83.944,83.969,2976399996.0
2006-05-22 19:45:00,83.968,83.983,83.93,83.963,2961699997.0
2006-05-22 19:50:00,83.955,83.977,83.918,83.931,2890599991.0
2006-05-22 19:55:00,83.957,83.974,83.893,83.909,2836299994.0
2006-05-22 20:00:00,83.921,83.94,83.874,83.914,2230800001.0
2006-05-22 20:05:00,83.912,83.957,83.85,83.858,3505099991.0
2006-05-22 20:10:00,83.851,83.913,83.821,83.838,4141599977.0
2006-05-22 20:15:00,83.824,83.913,83.813,83.913,2280800000.0
2006-05-22 20:20:00,83.897,83.924,83.851,83.874,2935799987.0
2006-05-22 20:25:00,83.863,83.895,83.823,83.859,4074499988.0
2006-05-22 20:30:00,83.834,83.861,83.793,83.829,4298399991.0
2006-05-22 20:35:00,83.843,83.947,83.825,83.924,3373099969.0
2006-05-22 20:40:00,83.948,83.985,83.923,83.967,5070099977.0
2006-05-22 20:45:00,83.976,84.005,83.927,83.978,3496299970.0
2006-05-22 20:50:00,83.982,83.99,83.882,83.892,3568800004.0
2006-05-22 20:55:00,83.905,83.918,83.852,83.885,5327900008.0
2006-05-22 21:00:00,83.889,83.941,83.874,83.9,3513099992.0
2006-05-22 21:05:00,83.922,83.943,83.875,83.886,3317400005.0
2006-05-22 21:10:00,83.895,83.9,83.833,83.854,2173099994.0
2006-05-22 21:15:00,83.852,83.876,83.815,83.827,4288199998.0
2006-05-22 21:20:00,83.847,83.848,83.792,83.793,4486099999.0
2006-05-22 21:25:00,83.815,83.843,83.786,83.814,2813899994.0
2006-05-22 21:30:00,83.81,83.845,83.795,83.801,1825199992.0
2006-05-22 21:35:00,83.815,83.835,83.792,83.807,2005499992.0
2006-05-22 21:40:00,83.819,83.84,83.789,83.809,2472999989.0
2006-05-22 21:45:00,83.8,83.833,83.774,83.802,1873700003.0
2006-05-22 21:50:00,83.812,83.862,83.812,83.856,1309299997.0
2006-05-22 21:55:00,83.837,83.892,83.835,83.885,1256599997.0
2006-05-22 22:00:00,83.88,83.928,83.874,83.918,3302299995.0
2006-05-22 22:05:00,83.901,83.928,83.881,83.888,952700002.0
2006-05-22 22:10:00,83.91,83.937,83.88,83.91,1865300005.0
2006-05-22 22:15:00,83.9,83.954,83.9,83.954,1700200003.0
2006-05-22 22:20:00,83.956,83.973,83.927,83.946,1429300003.0
2006-05-22 22:25:00,83.93,83.96,83.881,83.896,1691099997.0
2006-05-22 22:30:00,83.912,83.974,83.897,83.964,2339499991.0
2006-05-22 22:35:00,83.973,83.977,83.929,83.96,1261899995.0
2006-05-22 22:40:00,83.947,83.999,83.94,83.97,1215400000.0
2006-05-22 22:45:00,83.946,83.981,83.93,83.953,1616500003.0
2006-05-22 22:50:00,83.946,83.994,83.932,83.957,1450900006.0
2006-05-22 22:55:00,83.975,84.01,83.925,83.925,1528300003.0
2006-05-22 23:00:00,84.036,84.119,83.949,84.078,969499999.0
2006-05-22 23:05:00,84.051,84.115,84.034,84.073,1092299991.0
2006-05-22 23:10:00,84.032,84.159,84.02,84.099,982299994.0
2006-05-22 23:15:00,84.102,84.151,84.058,84.065,1123699999.0
2006-05-22 23:20:00,84.038,84.068,84.003,84.034,1084699996.0
2006-05-22 23:25:00,84.042,84.068,83.984,83.994,988699999.0
2006-05-22 23:30:00,83.973,84.013,83.929,83.971,992800001.0
2006-05-22 23:35:00,83.985,84.021,83.87,83.916,1100800010.0
2006-05-22 23:40:00,83.901,83.953,83.89,83.897,1264499996.0
2006-05-22 23:45:00,83.905,83.957,83.887,83.918,973399998.0
2006-05-22 23:50:00,83.871,83.973,83.853,83.913,933599999.0
2006-05-22 23:55:00,83.928,83.995,83.903,83.953,865499994.0
2006-05-23 00:00:00,83.958,84.006,83.936,83.986,946700003.0
2006-05-23 00:05:00,83.978,84.07,83.939,84.017,950899995.0
2006-05-23 00:10:00,84.012,84.09,83.982,84.045,939800004.0
2006-05-23 00:15:00,84.04,84.092,84.011,84.025,1126600005.0
2006-05-23 00:20:00,84.007,84.032,83.916,83.954,955800001.0
2006-05-23 00:25:00,83.946,83.982,83.897,83.902,971600004.0
2006-05-23 00:30:00,83.913,83.969,83.893,83.913,799699993.0
2006-05-23 00:35:00,83.896,83.946,83.885,83.915,1033599995.0
2006-05-23 00:40:00,83.899,83.925,83.873,83.896,953199993.0
2006-05-23 00:45:00,83.915,83.92,83.889,83.908,756700001.0
2006-05-23 00:50:00,83.917,83.925,83.892,83.896,818000000.0
2006-05-23 00:55:00,83.903,83.925,83.897,83.9,844299996.0
2006-05-23 01:00:00,83.905,83.969,83.82,83.947,893400003.0
2006-05-23 01:05:00,83.96,84.006,83.931,83.986,1127399994.0
2006-05-23 01:10:00,83.984,84.027,83.977,84.002,962900005.0
2006-05-23 01:15:00,83.975,84.013,83.953,83.998,799299999.0
2006-05-23 01:20:00,83.988,84.017,83.951,83.981,939199995.0
2006-05-23 01:25:00,83.986,84.033,83.97,83.985,843200007.0
2006-05-23 01:30:00,84.009,84.037,83.929,84.013,925200000.0
2006-05-23 01:35:00,84.032,84.032,83.959,83.98,906900005.0
2006-05-23 01:40:00,83.994,84.007,83.924,83.931,873300003.0
2006-05-23 01:45:00,83.945,83.997,83.942,83.982,878499994.0
2006-05-23 01:50:00,83.975,84.035,83.971,84.026,1002699989.0
2006-05-23 01:55:00,84.039,84.053,83.945,83.977,1035000002.0
2006-05-23 02:00:00,83.977,84.007,83.96,83.974,1066300001.0
2006-05-23 02:05:00,84.0,84.041,83.981,84.001,793599996.0
2006-05-23 02:10:00,83.994,84.051,83.992,84.026,895000003.0
2006-05-23 02:15:00,84.038,84.109,84.005,84.096,1064499996.0
2006-05-23 02:20:00,84.108,84.108,83.996,84.017,947799997.0
2006-05-23 02:25:00,83.984,84.033,83.983,84.003,1162799996.0
2006-05-23 02:30:00,84.016,84.038,83.988,84.022,905099994.0
2006-05-23 02:35:00,84.014,84.058,84.007,84.007,849599997.0
2006-05-23 02:40:00,84.021,84.056,84.01,84.029,1112599996.0
2006-05-23 02:45:00,84.01,84.047,83.981,84.046,1000899994.0
2006-05-23 02:50:00,84.03,84.079,84.014,84.051,871900000.0
2006-05-23 02:55:00,84.077,84.122,84.044,84.065,1404500003.0
2006-05-23 03:00:00,84.057,84.086,84.011,84.057,853400004.0
2006-05-23 03:05:00,84.058,84.107,84.058,84.089,1014400003.0
2006-05-23 03:10:00,84.08,84.101,84.038,84.049,1004799991.0
2006-05-23 03:15:00,84.052,84.16,83.996,84.095,993499996.0
2006-05-23 03:20:00,84.119,84.129,84.057,84.106,1068300000.0
2006-05-23 03:25:00,84.116,84.121,84.057,84.08,1084999993.0
2006-05-23 03:30:00,84.079,84.168,84.073,84.147,1175299997.0
2006-05-23 03:35:00,84.156,84.186,84.117,84.182,1084000004.0
2006-05-23 03:40:00,84.182,84.19,84.117,84.118,1078299988.0
2006-05-23 03:45:00,84.121,84.158,84.104,84.144,1004600002.0
2006-05-23 03:50:00,84.105,84.155,84.066,84.13,765000007.0
2006-05-23 03:55:00,84.116,84.156,84.108,84.128,1032999998.0
2006-05-23 04:00:00,84.143,84.171,84.12,84.148,954099993.0
2006-05-23 04:05:00,84.151,84.173,84.093,84.124,1007599997.0
2006-05-23 04:10:00,84.133,84.19,84.107,84.167,925100005.0
2006-05-23 04:15:00,84.154,84.188,84.106,84.139,898699996.0
2006-05-23 04:20:00,84.15,84.165,84.126,84.15,748600001.0
2006-05-23 04:25:00,84.132,84.168,84.118,84.118,744099997.0
2006-05-23 04:30:00,84.124,84.193,84.117,84.171,1158899997.0
2006-05-23 04:35:00,84.183,84.197,84.137,84.191,1130599996.0
2006-05-23 04:40:00,84.187,84.2,84.168,84.198,1021399993.0
2006-05-23 04:45:00,84.179,84.209,84.171,84.2,991100001.0
2006-05-23 04:50:00,84.176,84.215,84.174,84.192,1144700002.0
2006-05-23 04:55:00,84.176,84.201,84.142,84.156,762099998.0
2006-05-23 05:00:00,84.189,84.199,84.145,84.159,942799995.0
2006-05-23 05:05:00,84.165,84.17,84.106,84.124,1038499997.0
2006-05-23 05:10:00,84.093,84.124,84.087,84.098,1142800001.0
2006-05-23 05:15:00,84.091,84.115,84.06,84.079,1098099992.0
2006-05-23 05:20:00,84.082,84.096,84.047,84.094,946599994.0
2006-05-23 05:25:00,84.067,84.092,83.973,83.994,982800007.0
2006-05-23 05:30:00,84.021,84.044,84.0,84.016,1329000007.0
2006-05-23 05:35:00,83.992,84.015,83.936,83.971,981699999.0
2006-05-23 05:40:00,83.981,84.004,83.952,84.0,843599998.0
2006-05-23 05:45:00,83.997,84.029,83.984,84.011,736499999.0
2006-05-23 05:50:00,84.012,84.012,83.948,83.99,896900003.0
2006-05-23 05:55:00,84.0,84.006,83.963,83.964,832899999.0
2006-05-23 06:00:00,83.97,83.983,83.909,83.97,1381399983.0
2006-05-23 06:05:00,83.96,84.005,83.931,84.005,741300003.0
2006-05-23 06:10:00,83.988,84.005,83.93,83.945,622800001.0
2006-05-23 06:15:00,83.92,83.94,83.88,83.889,995799999.0
2006-05-23 06:20:00,83.905,83.927,83.872,83.883,1003700002.0
2006-05-23 06:25:00,83.9,83.942,83.87,83.91,928099993.0
2006-05-23 06:30:00,83.91,83.917,83.867,83.867,721300002.0
2006-05-23 06:35:00,83.866,83.892,83.837,83.844,802599990.0
2006-05-23 06:40:00,83.841,83.865,83.781,83.784,1027799998.0
2006-05-23 06:45:00,83.777,83.777,83.66,83.665,884299999.0
2006-05-23 06:50:00,83.674,83.705,83.619,83.688,1102399996.0
2006-05-23 06:55:00,83.695,83.695,83.638,83.638,927899993.0
2006-05-23 07:00:00,83.644,83.668,83.606,83.639,1010900000.0
2006-05-23 07:05:00,83.635,83.676,83.62,83.649,837899997.0
2006-05-23 07:10:00,83.658,83.691,83.637,83.667,917399995.0
2006-05-23 07:15:00,83.663,83.726,83.628,83.713,988699995.0
2006-05-23 07:20:00,83.72,83.723,83.652,83.697,820699993.0
2006-05-23 07:25:00,83.684,83.743,83.684,83.705,1075599992.0
2006-05-23 07:30:00,83.718,83.733,83.666,83.699,921899997.0
2006-05-23 07:35:00,83.705,83.763,83.705,83.739,1057800000.0
2006-05-23 07:40:00,83.724,83.785,83.724,83.771,950900002.0
2006-05-23 07:45:00,83.761,83.784,83.706,83.748,1018800006.0
2006-05-23 07:50:00,83.758,83.761,83.701,83.726,1027299990.0
2006-05-23 07:55:00,83.744,83.783,83.73,83.772,1012299994.0
2006-05-23 08:00:00,83.773,83.804,83.742,83.778,928799999.0
2006-05-23 08:05:00,83.787,83.796,83.732,83.77,933400003.0
2006-05-23 08:10:00,83.749,83.784,83.73,83.76,931599999.0
2006-05-23 08:15:00,83.764,83.782,83.735,83.776,991799994.0
2006-05-23 08:20:00,83.753,83.775,83.693,83.711,1005199998.0
2006-05-23 08:25:00,83.687,83.727,83.649,83.683,978999998.0
2006-05-23 08:30:00,83.657,83.68,83.573,83.574,1033199999.0
2006-05-23 08:35:00,83.576,83.627,83.568,83.618,891799997.0
2006-05-23 08:40:00,83.61,83.622,83.558,83.574,907299994.0
2006-05-23 08:45:00,83.573,83.612,83.54,83.612,1026200004.0
2006-05-23 08:50:00,83.599,83.622,83.547,83.608,731799997.0
2006-05-23 08:55:00,83.583,83.68,83.58,83.68,919899996.0
2006-05-23 09:00:00,83.658,83.702,83.639,83.659,944900007.0
2006-05-23 09:05:00,83.67,83.682,83.628,83.647,831199999.0
2006-05-23 09:10:00,83.655,83.684,83.626,83.626,627599994.0
2006-05-23 09:15:00,83.637,83.686,83.635,83.641,793399997.0
2006-05-23 09:20:00,83.669,83.716,83.657,83.716,921200000.0
2006-05-23 09:25:00,83.722,83.776,83.706,83.769,999099986.0
2006-05-23 09:30:00,83.771,83.894,83.766,83.888,791300001.0
2006-05-23 09:35:00,83.858,83.881,83.824,83.86,788599994.0
2006-05-23 09:40:00,83.852,83.922,83.852,83.908,850800000.0
2006-05-23 09:45:00,83.891,84.042,83.891,84.036,991400006.0
2006-05-23 09:50:00,84.027,84.1,84.019,84.079,1075699990.0
2006-05-23 09:55:00,84.103,84.157,84.064,84.067,1023400003.0
2006-05-23 10:00:00,84.033,84.06,83.963,83.991,768399997.0
2006-05-23 10:05:00,83.974,83.994,83.931,83.954,1090500001.0
2006-05-23 10:10:00,83.972,84.098,83.954,84.076,845000007.0
2006-05-23 10:15:00,84.063,84.063,83.989,84.012,851600002.0
2006-05-23 10:20:00,84.036,84.039,83.996,84.019,840199996.0
2006-05-23 10:25:00,84.008,84.017,83.955,83.999,905500000.0
2006-05-23 10:30:00,84.012,84.022,83.955,83.973,1041799996.0
2006-05-23 10:35:00,83.973,84.039,83.959,84.018,870899999.0
2006-05-23 10:40:00,84.046,84.061,84.009,84.032,1120099998.0
2006-05-23 10:45:00,84.017,84.079,84.016,84.079,941100006.0
2006-05-23 10:50:00,84.06,84.085,84.02,84.042,1093999997.0
2006-05-23 10:55:00,84.058,84.095,84.03,84.064,1039700007.0
2006-05-23 11:00:00,84.064,84.096,84.019,84.066,1207800000.0
2006-05-23 11:05:00,84.077,84.14,84.051,84.124,861600002.0
2006-05-23 11:10:00,84.122,84.15,84.085,84.132,844799998.0
2006-05-23 11:15:00,84.151,84.183,84.127,84.132,1016999990.0
2006-05-23 11:20:00,84.158,84.164,84.093,84.097,907000003.0
2006-05-23 11:25:00,84.102,84.124,84.046,84.059,681600004.0
2006-05-23 11:30:00,84.049,84.085,84.027,84.037,1082199993.0
2006-05-23 11:35:00,84.054,84.085,84.04,84.07,1003899996.0
2006-05-23 11:40:00,84.044,84.097,84.036,84.048,965599997.0
2006-05-23 11:45:00,84.044,84.044,83.954,83.962,1014600003.0
2006-05-23 11:50:00,83.945,84.011,83.934,83.977,1166199996.0
2006-05-23 11:55:00,83.992,84.015,83.968,83.993,867500001.0
2006-05-23 12:00:00,83.989,84.024,83.966,83.996,932200000.0
2006-05-23 12:05:00,84.014,84.047,83.981,84.03,719099995.0
2006-05-23 12:10:00,84.022,84.045,83.979,83.995,751199997.0
2006-05-23 12:15:00,84.013,84.055,84.0,84.022,762799994.0
2006-05-23 12:20:00,84.015,84.04,83.926,83.938,941099996.0
2006-05-23 12:25:00,83.924,83.978,83.914,83.975,1019300001.0
2006-05-23 12:30:00,83.972,84.003,83.94,83.964,1242399991.0
2006-05-23 12:35:00,83.957,83.984,83.906,83.92,998899995.0
2006-05-23 12:40:00,83.909,83.954,83.909,83.95,786899998.0
2006-05-23 12:45:00,83.952,83.978,83.894,83.942,960200003.0
2006-05-23 12:50:00,83.917,83.983,83.911,83.932,862799997.0
2006-05-23 12:55:00,83.942,84.006,83.917,84.006,801399996.0
2006-05-23 13:00:00,83.987,84.027,83.971,84.008,848600005.0
2006-05-23 13:05:00,84.003,84.028,83.966,83.966,1196499993.0
2006-05-23 13:10:00,83.977,84.005,83.954,84.005,754599999.0
2006-05-23 13:15:00,84.005,84.017,83.972,83.983,965199994.0
2006-05-23 13:20:00,83.997,84.019,83.981,83.996,1132899994.0
2006-05-23 13:25:00,83.993,84.01,83.978,84.01,1020999994.0
2006-05-23 13:30:00,83.996,84.011,83.953,83.953,857200002.0
2006-05-23 13:35:00,83.945,83.998,83.934,83.993,1122099987.0
2006-05-23 13:40:00,83.997,84.009,83.916,83.924,1078899994.0
2006-05-23 13:45:00,83.929,84.037,83.895,84.023,1071999996.0
2006-05-23 13:50:00,83.991,84.032,83.988,84.005,747499998.0
2006-05-23 13:55:00,83.99,84.052,83.983,84.052,1044200002.0
2006-05-23 14:00:00,84.068,84.091,84.046,84.062,911699999.0
2006-05-23 14:05:00,84.05,84.072,84.024,84.051,975000004.0
2006-05-23 14:10:00,84.057,84.128,84.053,84.11,947000004.0
2006-05-23 14:15:00,84.105,84.127,84.06,84.111,966499994.0
2006-05-23 14:20:00,84.089,84.105,83.981,84.016,1050700007.0
2006-05-23 14:25:00,83.999,84.028,83.935,83.954,985000000.0
2006-05-23 14:30:00,83.949,83.973,83.913,83.926,794000000.0
2006-05-23 14:35:00,83.905,83.927,83.836,83.917,956099993.0
2006-05-23 14:40:00,83.907,83.917,83.839,83.917,971599994.0
2006-05-23 14:45:00,83.914,83.915,83.836,83.845,855400000.0
2006-05-23 14:50:00,83.859,83.88,83.82,83.855,764599998.0
2006-05-23 14:55:00,83.84,83.86,83.755,83.803,809399997.0
2006-05-23 15:00:00,83.787,83.822,83.736,83.78,850999997.0
2006-05-23 15:05:00,83.796,83.865,83.767,83.827,1078100002.0
2006-05-23 15:10:00,83.857,83.875,83.819,83.854,833499995.0
2006-05-23 15:15:00,83.85,83.861,83.817,83.849,929099998.0
2006-05-23 15:20:00,83.834,83.877,83.815,83.853,860200001.0
2006-05-23 15:25:00,83.86,83.878,83.822,83.851,740000000.0
2006-05-23 15:30:00,83.854,83.981,83.841,83.98,789600008.0
2006-05-23 15:35:00,83.951,84.048,83.946,84.036,864199995.0
2006-05-23 15:40:00,84.027,84.055,83.972,83.972,1082600015.0
2006-05-23 15:45:00,83.997,84.024,83.959,83.965,1187900001.0
2006-05-23 15:50:00,83.971,84.004,83.927,83.995,902000002.0
2006-05-23 15:55:00,83.991,84.017,83.923,83.93,1017399995.0
2006-05-23 16:00:00,83.939,83.948,83.852,83.869,1006300005.0
2006-05-23 16:05:00,83.857,83.954,83.846,83.94,991400003.0
2006-05-23 16:10:00,83.952,83.97,83.869,83.921,802899998.0
2006-05-23 16:15:00,83.928,83.936,83.89,83.907,1119599997.0
2006-05-23 16:20:00,83.919,83.964,83.884,83.898,816099996.0
2006-05-23 16:25:00,83.879,83.922,83.879,83.913,1063700002.0
2006-05-23 16:30:00,83.889,83.93,83.835,83.881,750900002.0
2006-05-23 16:35:00,83.884,83.916,83.854,83.893,963299996.0
2006-05-23 16:40:00,83.882,83.948,83.862,83.933,919400003.0
2006-05-23 16:45:00,83.903,83.991,83.898,83.967,986599993.0
2006-05-23 16:50:00,83.97,84.011,83.947,83.998,1154199995.0
2006-05-23 16:55:00,83.987,84.02,83.969,83.997,848799995.0
2006-05-23 17:00:00,83.985,84.025,83.957,84.01,936999998.0
2006-05-23 17:05:00,83.996,84.099,83.996,84.027,906199998.0
2006-05-23 17:10:00,84.051,84.098,83.971,84.034,799400004.0
2006-05-23 17:15:00,84.053,84.069,83.938,83.938,893599997.0
2006-05-23 17:20:00,83.969,83.982,83.931,83.95,984700002.0
2006-05-23 17:25:00,83.953,83.997,83.923,83.926,1050100002.0
2006-05-23 17:30:00,83.922,83.958,83.887,83.958,732599996.0
2006-05-23 17:35:00,83.946,83.991,83.936,83.985,1027800004.0
2006-05-23 17:40:00,83.987,83.987,83.906,83.924,1118600000.0
2006-05-23 17:45:00,83.901,83.966,83.901,83.92,994799996.0
2006-05-23 17:50:00,83.936,83.981,83.921,83.931,1032699993.0
2006-05-23 17:55:00,83.951,83.992,83.934,83.984,995900001.0
2006-05-23 18:00:00,83.934,84.07,83.922,83.95,6793299982.0
2006-05-23 18:05:00,83.93,83.961,83.912,83.935,9404599956.0
2006-05-23 18:10:00,83.943,84.009,83.906,84.002,7349599966.0
2006-05-23 18:15:00,83.998,84.044,83.953,83.969,7802499999.0
2006-05-23 18:20:00,83.958,84.04,83.936,83.988,8196799978.0
2006-05-23 18:25:00,84.03,84.06,83.976,84.04,6848899982.0
2006-05-23 18:30:00,84.033,84.098,84.018,84.075,7131699966.0
2006-05-23 18:35:00,84.067,84.144,84.043,84.127,5435999987.0
2006-05-23 18:40:00,84.15,84.165,84.112,84.137,4488799987.0
2006-05-23 18:45:00,84.137,84.19,84.133,84.155,3733699989.0
2006-05-23 18:50:00,84.16,84.17,84.11,84.122,4443599980.0
2006-05-23 18:55:00,84.122,84.183,84.119,84.168,4261399988.0
2006-05-23 19:00:00,84.173,84.211,84.152,84.193,2720699996.0
2006-05-23 19:05:00,84.208,84.215,84.142,84.155,3597399991.0
2006-05-23 19:10:00,84.156,84.19,84.13,84.182,1916000000.0
2006-05-23 19:15:00,84.176,84.216,84.164,84.208,2861000001.0
2006-05-23 19:20:00,84.185,84.235,84.16,84.219,3100599990.0
2006-05-23 19:25:00,84.207,84.259,84.186,84.231,4419099984.0
2006-05-23 19:30:00,84.23,84.254,84.199,84.21,3686699996.0
2006-05-23 19:35:00,84.234,84.242,84.195,84.242,3359800004.0
2006-05-23 19:40:00,84.232,84.378,84.232,84.314,3087799977.0
2006-05-23 19:45:00,84.302,84.35,84.288,84.322,2864800004.0
2006-05-23 19:50:00,84.327,84.351,84.285,84.339,3053699987.0
2006-05-23 19:55:00,84.346,84.358,84.3,84.3,2898799980.0
2006-05-23 20:00:00,84.302,84.33,84.249,84.3,2201999998.0
2006-05-23 20:05:00,84.313,84.339,84.284,84.284,3122500000.0
2006-05-23 20:10:00,84.291,84.338,84.285,84.337,4142200010.0
2006-05-23 20:15:00,84.318,84.35,84.309,84.32,2452199998.0
2006-05-23 20:20:00,84.303,84.327,84.276,84.295,3068199987.0
2006-05-23 20:25:00,84.282,84.323,84.264,84.297,4257899991.0
2006-05-23 20:30:00,84.307,84.358,84.292,84.34,5029699990.0
2006-05-23 20:35:00,84.338,84.381,84.311,84.33,3215600003.0
2006-05-23 20:40:00,84.336,84.351,84.313,84.323,4924799994.0
2006-05-23 20:45:00,84.357,84.375,84.336,84.373,3516399989.0
2006-05-23 20:50:00,84.365,84.417,84.334,84.39,3243299988.0
2006-05-23 20:55:00,84.388,84.41,84.36,84.373,5334399979.0
2006-05-23 21:00:00,84.363,84.407,84.319,84.32,3540599998.0
2006-05-23 21:05:00,84.34,84.361,84.31,84.343,3129000003.0
2006-05-23 21:10:00,84.344,84.425,84.322,84.395,2377899994.0
2006-05-23 21:15:00,84.387,84.417,84.348,84.354,4201399982.0
2006-05-23 21:20:00,84.37,84.466,84.343,84.439,4536699992.0
2006-05-23 21:25:00,84.461,84.51,84.438,84.497,2972699998.0
2006-05-23 21:30:00,84.484,84.519,84.471,84.49,1735600000.0
2006-05-23 21:35:00,84.471,84.518,84.458,84.484,2113299990.0
2006-05-23 21:40:00,84.454,84.492,84.415,84.485,2392499997.0
2006-05-23 21:45:00,84.462,84.481,84.424,84.443,1974900004.0
2006-05-23 21:50:00,84.425,84.454,84.244,84.265,1621799992.0
2006-05-23 21:55:00,84.274,84.381,84.274,84.34,1246099996.0
2006-05-23 22:00:00,84.314,84.334,84.251,84.295,3118900000.0
2006-05-23 22:05:00,84.307,84.317,84.202,84.217,1203799998.0
2006-05-23 22:10:00,84.229,84.265,84.196,84.22,1669499997.0
2006-05-23 22:15:00,84.219,84.256,84.188,84.221,1645400000.0
2006-05-23 22:20:00,84.214,84.302,84.208,84.252,1712600003.0
2006-05-23 22:25:00,84.245,84.271,84.199,84.231,1404900000.0
2006-05-23 22:30:00,84.227,84.274,84.205,84.235,2110099997.0
2006-05-23 22:35:00,84.21,84.24,84.169,84.17,1369900007.0
2006-05-23 22:40:00,84.18,84.242,84.18,84.201,1375199996.0
2006-05-23 22:45:00,84.184,84.337,84.176,84.305,1741099989.0
2006-05-23 22:50:00,84.293,84.31,84.189,84.218,1582700005.0
2006-05-23 22:55:00,84.246,84.246,84.071,84.109,1717700000.0
2006-05-23 23:00:00,84.14,84.14,83.947,84.031,1172499999.0
2006-05-23 23:05:00,84.091,84.159,84.069,84.113,693499999.0
2006-05-23 23:10:00,84.135,84.196,84.102,84.17,1047799996.0
2006-05-23 23:15:00,84.186,84.229,84.079,84.087,1191900004.0
2006-05-23 23:20:00,84.109,84.163,84.02,84.138,968700004.0
2006-05-23 23:25:00,84.126,84.152,84.061,84.085,830999999.0
2006-05-23 23:30:00,84.11,84.128,84.027,84.037,1114199996.0
2006-05-23 23:35:00,84.032,84.054,83.902,83.953,1047899997.0
2006-05-23 23:40:00,83.97,84.004,83.95,83.995,1068999990.0
2006-05-23 23:45:00,83.993,84.0,83.967,83.979,947000001.0
2006-05-23 23:50:00,83.99,84.0,83.952,83.995,909099986.0
2006-05-23 23:55:00,83.988,84.0,83.971,83.971,844799997.0
2006-05-24 00:00:00,83.998,84.0,83.964,83.998,1138999996.0
2006-05-24 00:05:00,83.98,84.0,83.966,83.983,960799996.0
2006-05-24 00:10:00,83.993,84.005,83.968,83.978,1183600005.0
2006-05-24 00:15:00,83.995,84.005,83.973,83.98,768099997.0
2006-05-24 00:20:00,83.975,84.0,83.97,83.97,930400005.0
2006-05-24 00:25:00,83.992,84.002,83.97,84.0,898000002.0
2006-05-24 00:30:00,83.995,84.005,83.969,83.975,958999998.0
2006-05-24 00:35:00,83.977,84.0,83.971,83.978,835400001.0
2006-05-24 00:40:00,83.995,84.005,83.956,83.975,1013500000.0
2006-05-24 00:45:00,83.979,84.0,83.97,84.0,661200002.0
2006-05-24 00:50:00,83.996,84.005,83.976,83.993,750799998.0
2006-05-24 00:55:00,83.981,84.005,83.977,83.995,830799994.0
2006-05-24 01:00:00,83.995,84.216,83.963,84.206,924200001.0
2006-05-24 01:05:00,84.199,84.242,84.184,84.225,1051200001.0
2006-05-24 01:10:00,84.219,84.239,84.171,84.185,1071000000.0
2006-05-24 01:15:00,84.184,84.186,84.054,84.149,888700000.0
2006-05-24 01:20:00,84.152,84.166,84.109,84.134,744700003.0
2006-05-24 01:25:00,84.129,84.258,84.102,84.232,1276499998.0
2006-05-24 01:30:00,84.235,84.272,84.206,84.244,1068899997.0
2006-05-24 01:35:00,84.25,84.277,84.218,84.26,843200006.0
2006-05-24 01:40:00,84.281,84.286,84.221,84.223,1024699997.0
2006-05-24 01:45:00,84.236,84.269,84.202,84.228,1012399996.0
2006-05-24 01:50:00,84.23,84.233,84.137,84.154,936099996.0
2006-05-24 01:55:00,84.135,84.16,84.071,84.071,892000004.0
2006-05-24 02:00:00,84.084,84.117,84.046,84.076,1001299997.0
2006-05-24 02:05:00,84.092,84.154,84.066,84.148,1032200001.0
2006-05-24 02:10:00,84.152,84.17,84.071,84.117,1166799997.0
2006-05-24 02:15:00,84.107,84.191,84.072,84.15,1009199997.0
2006-05-24 02:20:00,84.146,84.146,84.062,84.072,949299999.0
2006-05-24 02:25:00,84.077,84.171,84.067,84.163,986699998.0
2006-05-24 02:30:00,84.182,84.182,84.08,84.101,962199991.0
2006-05-24 02:35:00,84.093,84.153,84.058,84.116,1132299993.0
2006-05-24 02:40:00,84.142,84.25,84.11,84.228,938399999.0
2006-05-24 02:45:00,84.237,84.247,84.189,84.215,872399998.0
2006-05-24 02:50:00,84.232,84.281,84.194,84.281,909499998.0
2006-05-24 02:55:00,84.287,84.297,84.223,84.258,836000002.0
2006-05-24 03:00:00,84.228,84.3,84.228,84.259,673799999.0
2006-05-24 03:05:00,84.282,84.326,84.257,84.296,899000000.0
2006-05-24 03:10:00,84.27,84.335,84.249,84.273,1087599996.0
2006-05-24 03:15:00,84.293,84.396,84.274,84.376,1088599992.0
2006-05-24 03:20:00,84.378,84.41,84.325,84.373,828399998.0
2006-05-24 03:25:00,84.378,84.404,84.316,84.316,857000001.0
2006-05-24 03:30:00,84.344,84.352,84.275,84.328,951500001.0
2006-05-24 03:35:00,84.31,84.366,84.307,84.33,951999996.0
2006-05-24 03:40:00,84.327,84.351,84.295,84.343,1089399995.0
2006-05-24 03:45:00,84.343,84.356,84.28,84.32,1010900000.0
2006-05-24 03:50:00,84.284,84.321,84.215,84.236,731400003.0
2006-05-24 03:55:00,84.247,84.278,84.222,84.249,750799998.0
2006-05-24 04:00:00,84.233,84.252,84.174,84.218,964099995.0
2006-05-24 04:05:00,84.222,84.224,84.18,84.217,852200000.0
2006-05-24 04:10:00,84.223,84.28,84.203,84.272,885599996.0
2006-05-24 04:15:00,84.274,84.316,84.251,84.313,1153199997.0
2006-05-24 04:20:00,84.324,84.339,84.257,84.302,705499998.0
2006-05-24 04:25:00,84.314,84.342,84.284,84.288,814499999.0
2006-05-24 04:30:00,84.31,84.332,84.272,84.276,1188699996.0
2006-05-24 04:35:00,84.265,84.309,84.234,84.275,959299999.0
2006-05-24 04:40:00,84.275,84.316,84.265,84.312,1082200006.0
2006-05-24 04:45:00,84.305,84.333,84.286,84.319,994800006.0
2006-05-24 04:50:00,84.323,84.356,84.306,84.338,1321999989.0
2006-05-24 04:55:00,84.307,84.345,84.297,84.324,793999993.0
2006-05-24 05:00:00,84.362,84.377,84.332,84.338,894499998.0
2006-05-24 05:05:00,84.329,84.383,84.315,84.371,1011500003.0
2006-05-24 05:10:00,84.358,84.358,84.306,84.32,1172100003.0
2006-05-24 05:15:00,84.317,84.338,84.284,84.299,818200007.0
2006-05-24 05:20:00,84.31,84.316,84.243,84.248,1150999996.0
2006-05-24 05:25:00,84.264,84.302,84.248,84.288,1036399990.0
2006-05-24 05:30:00,84.28,84.295,84.23,84.26,954799998.0
2006-05-24 05:35:00,84.259,84.294,84.227,84.269,842799995.0
2006-05-24 05:40:00,84.289,84.303,84.248,84.277,726099997.0
2006-05-24 05:45:00,84.272,84.272,84.216,84.237,762999999.0
2006-05-24 05:50:00,84.265,84.267,84.224,84.233,846099999.0
2006-05-24 05:55:00,84.255,84.283,84.239,84.269,878099996.0
2006-05-24 06:00:00,84.244,84.287,84.227,84.287,1173499986.0
2006-05-24 06:05:00,84.288,84.288,84.249,84.278,727399998.0
2006-05-24 06:10:00,84.282,84.362,84.271,84.325,792400004.0
2006-05-24 06:15:00,84.323,84.337,84.257,84.278,1038100003.0
2006-05-24 06:20:00,84.28,84.312,84.266,84.304,927400000.0
2006-05-24 06:25:00,84.312,84.326,84.24,84.256,861599995.0
2006-05-24 06:30:00,84.272,84.333,84.25,84.315,927599998.0
2006-05-24 06:35:00,84.345,84.379,84.299,84.301,1040199994.0
2006-05-24 06:40:00,84.302,84.322,84.269,84.296,1026599997.0
2006-05-24 06:45:00,84.286,84.315,84.252,84.27,1069299993.0
2006-05-24 06:50:00,84.246,84.349,84.246,84.31,845600002.0
2006-05-24 06:55:00,84.317,84.324,84.275,84.313,812399997.0
2006-05-24 07:00:00,84.307,84.397,84.287,84.381,861699998.0
2006-05-24 07:05:00,84.368,84.413,84.368,84.39,852000001.0
2006-05-24 07:10:00,84.407,84.414,84.362,84.375,839399999.0
2006-05-24 07:15:00,84.361,84.417,84.328,84.417,947899996.0
2006-05-24 07:20:00,84.413,84.427,84.384,84.407,1024199999.0
2006-05-24 07:25:00,84.393,84.426,84.355,84.392,1264399993.0
2006-05-24 07:30:00,84.375,84.449,84.363,84.423,1032199998.0
2006-05-24 07:35:00,84.413,84.437,84.378,84.402,1216199997.0
2006-05-24 07:40:00,84.411,84.538,84.359,84.537,913899995.0
2006-05-24 07:45:00,84.513,84.563,84.47,84.501,990899995.0
2006-05-24 07:50:00,84.5,84.58,84.468,84.468,860000001.0
2006-05-24 07:55:00,84.487,84.502,84.452,84.463,986899998.0
2006-05-24 08:00:00,84.464,84.485,84.432,84.453,686100006.0
2006-05-24 08:05:00,84.425,84.487,84.425,84.435,919099996.0
2006-05-24 08:10:00,84.406,84.511,84.402,84.511,971599997.0
2006-05-24 08:15:00,84.487,84.522,84.473,84.492,946099996.0
2006-05-24 08:20:00,84.512,84.548,84.469,84.538,889100000.0
2006-05-24 08:25:00,84.519,84.655,84.5,84.64,1053199999.0
2006-05-24 08:30:00,84.63,84.63,84.538,84.538,1159299995.0
2006-05-24 08:35:00,84.56,84.58,84.524,84.564,796100000.0
2006-05-24 08:40:00,84.546,84.6,84.522,84.554,1110599994.0
2006-05-24 08:45:00,84.56,84.566,84.474,84.484,826799996.0
2006-05-24 08:50:00,84.482,84.511,84.426,84.476,1171100000.0
2006-05-24 08:55:00,84.479,84.516,84.472,84.488,868599990.0
2006-05-24 09:00:00,84.471,84.518,84.408,84.428,1043299995.0
2006-05-24 09:05:00,84.42,84.441,84.378,84.41,833999994.0
2006-05-24 09:10:00,84.442,84.484,84.411,84.438,1183399993.0
2006-05-24 09:15:00,84.423,84.462,84.407,84.407,918499993.0
2006-05-24 09:20:00,84.413,84.478,84.396,84.428,800999995.0
2006-05-24 09:25:00,84.456,84.481,84.426,84.432,927600000.0
2006-05-24 09:30:00,84.438,84.471,84.369,84.369,792200001.0
2006-05-24 09:35:00,84.363,84.397,84.335,84.357,805099993.0
2006-05-24 09:40:00,84.321,84.476,84.284,84.422,983399990.0
2006-05-24 09:45:00,84.421,84.445,84.34,84.373,1040900000.0
2006-05-24 09:50:00,84.399,84.401,84.335,84.371,904099999.0
2006-05-24 09:55:00,84.348,84.371,84.322,84.352,1131300002.0
2006-05-24 10:00:00,84.33,84.378,84.316,84.373,1118099997.0
2006-05-24 10:05:00,84.369,84.407,84.317,84.327,1067000002.0
2006-05-24 10:10:00,84.358,84.422,84.352,84.42,830600004.0
2006-05-24 10:15:00,84.418,84.451,84.405,84.412,849199999.0
2006-05-24 10:20:00,84.425,84.511,84.416,84.449,1019800007.0
2006-05-24 10:25:00,84.475,84.488,84.417,84.426,830099996.0
2006-05-24 10:30:00,84.44,84.456,84.4,84.425,1080899997.0
2006-05-24 10:35:00,84.434,84.451,84.404,84.423,855499999.0
2006-05-24 10:40:00,84.428,84.454,84.375,84.401,1206100005.0
2006-05-24 10:45:00,84.408,84.479,84.391,84.463,793099997.0
2006-05-24 10:50:00,84.483,84.499,84.424,84.427,1052999995.0
2006-05-24 10:55:00,84.433,84.451,84.378,84.378,885899999.0
2006-05-24 11:00:00,84.385,84.428,84.351,84.409,926799998.0
2006-05-24 11:05:00,84.4,84.503,84.393,84.503,850399992.0
2006-05-24 11:10:00,84.498,84.52,84.468,84.468,838899999.0
2006-05-24 11:15:00,84.475,84.557,84.46,84.534,1069799996.0
2006-05-24 11:20:00,84.567,84.577,84.506,84.52,941399999.0
2006-05-24 11:25:00,84.539,84.553,84.486,84.507,758999996.0
2006-05-24 11:30:00,84.505,84.541,84.469,84.474,935300007.0
2006-05-24 11:35:00,84.5,84.505,84.402,84.419,932899995.0
2006-05-24 11:40:00,84.391,84.459,84.391,84.436,979400001.0
2006-05-24 11:45:00,84.428,84.46,84.357,84.407,1110200006.0
2006-05-24 11:50:00,84.389,84.459,84.372,84.422,973400000.0
2006-05-24 11:55:00,84.406,84.431,84.383,84.416,1070299990.0
2006-05-24 12:00:00,84.395,84.445,84.344,84.395,1007899996.0
2006-05-24 12:05:00,84.381,84.424,84.344,84.401,809400003.0
2006-05-24 12:10:00,84.411,84.425,84.361,84.363,849800005.0
2006-05-24 12:15:00,84.374,84.399,84.322,84.337,840999999.0
2006-05-24 12:20:00,84.357,84.393,84.337,84.38,1196199997.0
2006-05-24 12:25:00,84.368,84.399,84.349,84.385,939199988.0
2006-05-24 12:30:00,84.392,84.393,84.327,84.343,1275699992.0
2006-05-24 12:35:00,84.362,84.422,84.362,84.409,866400000.0
2006-05-24 12:40:00,84.393,84.412,84.348,84.382,1033099999.0
2006-05-24 12:45:00,84.387,84.417,84.333,84.381,961000000.0
2006-05-24 12:50:00,84.387,84.407,84.316,84.356,1078999994.0
2006-05-24 12:55:00,84.327,84.355,84.248,84.26,817100000.0
2006-05-24 13:00:00,84.26,84.314,84.233,84.314,941200001.0
2006-05-24 13:05:00,84.296,84.326,84.235,84.266,1061000003.0
2006-05-24 13:10:00,84.286,84.309,84.241,84.254,852299997.0
2006-05-24 13:15:00,84.254,84.334,84.254,84.282,1108199992.0
2006-05-24 13:20:00,84.314,84.347,84.312,84.329,892800000.0
2006-05-24 13:25:00,84.325,84.382,84.319,84.331,836599997.0
2006-05-24 13:30:00,84.309,84.346,84.309,84.335,926900002.0
2006-05-24 13:35:00,84.317,84.416,84.307,84.396,859999995.0
2006-05-24 13:40:00,84.413,84.456,84.393,84.421,1020300002.0
2006-05-24 13:45:00,84.408,84.447,84.394,84.446,1264599999.0
2006-05-24 13:50:00,84.423,84.461,84.411,84.433,807300002.0
2006-05-24 13:55:00,84.425,84.462,84.374,84.398,986299996.0
2006-05-24 14:00:00,84.423,84.461,84.389,84.442,954199993.0
2006-05-24 14:05:00,84.427,84.455,84.407,84.428,868499999.0
2006-05-24 14:10:00,84.462,84.49,84.448,84.448,779999998.0
2006-05-24 14:15:00,84.452,84.472,84.423,84.465,1329199998.0
2006-05-24 14:20:00,84.466,84.47,84.402,84.412,744799998.0
2006-05-24 14:25:00,84.409,84.44,84.379,84.398,660599997.0
2006-05-24 14:30:00,84.42,84.43,84.392,84.406,861499998.0
2006-05-24 14:35:00,84.388,84.427,84.338,84.367,872100001.0
2006-05-24 14:40:00,84.314,84.387,84.264,84.33,932099993.0
2006-05-24 14:45:00,84.334,84.369,84.32,84.352,903200011.0
2006-05-24 14:50:00,84.356,84.386,84.321,84.354,906100004.0
2006-05-24 14:55:00,84.366,84.41,84.339,84.395,837200004.0
2006-05-24 15:00:00,84.415,84.555,84.409,84.528,834599997.0
2006-05-24 15:05:00,84.56,84.613,84.496,84.506,1209799996.0
2006-05-24 15:10:00,84.494,84.547,84.456,84.49,863900002.0
2006-05-24 15:15:00,84.49,84.546,84.48,84.514,1213699999.0
2006-05-24 15:20:00,84.516,84.536,84.482,84.512,1147299992.0
2006-05-24 15:25:00,84.503,84.533,84.469,84.487,932999998.0
2006-05-24 15:30:00,84.491,84.505,84.45,84.489,1053300003.0
2006-05-24 15:35:00,84.494,84.531,84.449,84.514,842399992.0
2006-05-24 15:40:00,84.543,84.55,84.476,84.493,901499995.0
2006-05-24 15:45:00,84.533,84.57,84.506,84.54,1029300001.0
2006-05-24 15:50:00,84.554,84.669,84.551,84.648,848299997.0
2006-05-24 15:55:00,84.643,84.739,84.643,84.691,973799992.0
2006-05-24 16:00:00,84.694,84.873,84.693,84.839,778199997.0
2006-05-24 16:05:00,84.846,84.926,84.839,84.875,1098999986.0
2006-05-24 16:10:00,84.883,84.906,84.781,84.808,956099999.0
2006-05-24 16:15:00,84.752,84.785,84.702,84.749,1275999999.0
2006-05-24 16:20:00,84.758,84.783,84.673,84.758,1020100010.0
2006-05-24 16:25:00,84.755,84.766,84.686,84.719,1007299997.0
2006-05-24 16:30:00,84.71,84.767,84.682,84.694,1231299995.0
2006-05-24 16:35:00,84.69,84.776,84.69,84.741,752499995.0
2006-05-24 16:40:00,84.744,84.792,84.717,84.751,1036199997.0
2006-05-24 16:45:00,84.735,84.774,84.719,84.728,1018200005.0
2006-05-24 16:50:00,84.73,84.801,84.717,84.78,948299996.0
2006-05-24 16:55:00,84.762,84.784,84.619,84.619,844999998.0
2006-05-24 17:00:00,84.627,84.709,84.627,84.677,1211600006.0
2006-05-24 17:05:00,84.666,84.679,84.621,84.629,992400010.0
2006-05-24 17:10:00,84.657,84.693,84.644,84.666,1046100003.0
2006-05-24 17:15:00,84.663,84.677,84.615,84.66,995799999.0
2006-05-24 17:20:00,84.651,84.748,84.651,84.748,991199997.0
2006-05-24 17:25:00,84.75,84.821,84.731,84.812,943799998.0
2006-05-24 17:30:00,84.81,84.821,84.726,84.772,998899996.0
2006-05-24 17:35:00,84.79,84.838,84.77,84.78,790799999.0
2006-05-24 17:40:00,84.775,84.806,84.712,84.788,1232299991.0
2006-05-24 17:45:00,84.769,84.803,84.739,84.76,796599999.0
2006-05-24 17:50:00,84.783,84.809,84.727,84.809,1070200003.0
2006-05-24 17:55:00,84.812,84.883,84.812,84.861,1063399990.0
2006-05-24 18:00:00,84.805,84.858,84.752,84.798,7101299997.0
2006-05-24 18:05:00,84.799,84.86,84.767,84.767,9451100004.0
2006-05-24 18:10:00,84.752,84.784,84.675,84.776,7179499978.0
2006-05-24 18:15:00,84.751,84.84,84.66,84.729,6346999989.0
2006-05-24 18:20:00,84.739,84.82,84.719,84.743,8235799977.0
2006-05-24 18:25:00,84.81,84.83,84.68,84.709,7326899988.0
2006-05-24 18:30:00,84.682,84.796,84.682,84.776,6842199962.0
2006-05-24 18:35:00,84.801,84.825,84.755,84.805,5457099995.0
2006-05-24 18:40:00,84.814,84.822,84.707,84.749,4780300001.0
2006-05-24 18:45:00,84.756,84.795,84.683,84.692,3957399985.0
2006-05-24 18:50:00,84.71,84.752,84.679,84.736,3830399984.0
2006-05-24 18:55:00,84.734,84.737,84.662,84.686,3964300003.0
2006-05-24 19:00:00,84.681,84.732,84.671,84.72,3212099985.0
2006-05-24 19:05:00,84.723,84.732,84.668,84.715,3245499991.0
2006-05-24 19:10:00,84.712,84.751,84.704,84.723,2119800005.0
2006-05-24 19:15:00,84.717,84.804,84.717,84.778,2593399996.0
2006-05-24 19:20:00,84.796,84.808,84.671,84.724,3065699999.0
2006-05-24 19:25:00,84.733,84.754,84.688,84.721,4307499993.0
2006-05-24 19:30:00,84.719,84.727,84.647,84.647,3859099987.0
2006-05-24 19:35:00,84.648,84.682,84.623,84.662,3374999996.0
2006-05-24 19:40:00,84.643,84.67,84.608,84.608,3104699998.0
2006-05-24 19:45:00,84.629,84.686,84.609,84.656,2496099990.0
2006-05-24 19:50:00,84.667,84.7,84.63,84.69,2771799992.0
2006-05-24 19:55:00,84.695,84.748,84.663,84.715,2596699986.0
2006-05-24 20:00:00,84.721,84.73,84.64,84.684,2251599985.0
2006-05-24 20:05:00,84.678,84.723,84.633,84.701,3316800004.0
2006-05-24 20:10:00,84.72,84.73,84.69,84.702,3963700002.0
2006-05-24 20:15:00,84.687,84.726,84.673,84.72,2055899991.0
2006-05-24 20:20:00,84.715,84.794,84.696,84.756,2873499989.0
2006-05-24 20:25:00,84.762,84.804,84.737,84.765,4246499984.0
2006-05-24 20:30:00,84.779,84.838,84.779,84.812,4933099980.0
2006-05-24 20:35:00,84.834,84.859,84.819,84.835,3068799990.0
2006-05-24 20:40:00,84.808,84.863,84.773,84.831,5108999986.0
2006-05-24 20:45:00,84.864,84.893,84.791,84.8,3629400001.0
2006-05-24 20:50:00,84.808,84.839,84.772,84.805,3729300004.0
2006-05-24 20:55:00,84.808,84.835,84.776,84.815,5251499998.0
2006-05-24 21:00:00,84.812,84.832,84.772,84.796,3449399997.0
2006-05-24 21:05:00,84.755,84.828,84.755,84.806,3198599997.0
2006-05-24 21:10:00,84.789,84.831,84.773,84.788,2541600002.0
2006-05-24 21:15:00,84.8,84.812,84.766,84.789,3798600011.0
2006-05-24 21:20:00,84.8,84.82,84.775,84.808,5022599977.0
2006-05-24 21:25:00,84.791,84.818,84.781,84.793,3070900006.0
2006-05-24 21:30:00,84.792,84.8,84.754,84.756,1631399998.0
2006-05-24 21:35:00,84.751,84.778,84.708,84.731,1997700017.0
2006-05-24 21:40:00,84.745,84.767,84.719,84.742,2472100002.0
2006-05-24 21:45:00,84.734,84.922,84.734,84.876,1925699986.0
2006-05-24 21:50:00,84.885,84.899,84.813,84.83,1470600002.0
2006-05-24 21:55:00,84.842,84.887,84.827,84.838,1166299994.0
2006-05-24 22:00:00,84.857,84.862,84.754,84.781,2964300008.0
2006-05-24 22:05:00,84.775,84.798,84.753,84.759,1159799988.0
2006-05-24 22:10:00,84.772,84.785,84.735,84.757,1727699989.0
2006-05-24 22:15:00,84.765,84.786,84.739,84.765,1699300002.0
2006-05-24 22:20:00,84.771,84.8,84.755,84.785,1728199988.0
2006-05-24 22:25:00,84.774,84.821,84.774,84.791,1497400002.0
2006-05-24 22:30:00,84.785,84.822,84.764,84.798,2290600009.0
2006-05-24 22:35:00,84.804,84.842,84.773,84.83,1357099999.0
2006-05-24 22:40:00,84.826,84.874,84.825,84.851,1481100003.0
2006-05-24 22:45:00,84.834,84.904,84.824,84.845,1612899990.0
2006-05-24 22:50:00,84.868,84.916,84.826,84.903,1411900001.0
2006-05-24 22:55:00,84.902,84.946,84.837,84.844,1425500007.0
2006-05-24 23:00:00,84.915,84.947,84.862,84.893,965999990.0
2006-05-24 23:05:00,84.878,84.934,84.861,84.91,1079399992.0
2006-05-24 23:10:00,84.905,84.922,84.852,84.852,1037599993.0
2006-05-24 23:15:00,84.87,84.892,84.812,84.835,947800002.0
2006-05-24 23:20:00,84.858,84.922,84.85,84.898,920900004.0
2006-05-24 23:25:00,84.909,84.979,84.845,84.917,849800005.0
2006-05-24 23:30:00,84.897,84.957,84.864,84.94,792200000.0
2006-05-24 23:35:00,84.933,84.96,84.878,84.93,889299996.0
2006-05-24 23:40:00,84.935,84.96,84.913,84.943,894700001.0
2006-05-24 23:45:00,84.942,84.961,84.899,84.958,811500002.0
2006-05-24 23:50:00,84.946,84.979,84.904,84.945,747399999.0
2006-05-24 23:55:00,84.938,84.95,84.92,84.92,904699996.0
2006-05-25 00:00:00,84.934,84.95,84.916,84.947,989499995.0
2006-05-25 00:05:00,84.945,84.95,84.915,84.947,886899995.0
2006-05-25 00:10:00,84.927,84.955,84.922,84.927,990900005.0
2006-05-25 00:15:00,84.929,84.955,84.921,84.945,876599992.0
2006-05-25 00:20:00,84.926,84.95,84.919,84.92,987199999.0
2006-05-25 00:25:00,84.923,84.952,84.921,84.95,807500004.0
2006-05-25 00:30:00,84.929,84.955,84.916,84.924,825300000.0
2006-05-25 00:35:00,84.925,84.95,84.917,84.928,851399995.0
2006-05-25 00:40:00,84.929,84.955,84.902,84.924,943699992.0
2006-05-25 00:45:00,84.945,84.95,84.92,84.95,573700003.0
2006-05-25 00:50:00,84.947,84.955,84.922,84.926,882499999.0
2006-05-25 00:55:00,84.932,84.955,84.917,84.93,998300005.0
2006-05-25 01:00:00,84.928,84.955,84.914,84.93,929099997.0
2006-05-25 01:05:00,84.929,84.95,84.918,84.95,782399996.0
2006-05-25 01:10:00,84.947,84.955,84.925,84.932,1060899996.0
2006-05-25 01:15:00,84.939,84.947,84.863,84.881,1047799996.0
2006-05-25 01:20:00,84.872,84.955,84.872,84.919,794999998.0
2006-05-25 01:25:00,84.932,84.945,84.892,84.91,1085399994.0
2006-05-25 01:30:00,84.919,84.931,84.873,84.9,1057000001.0
2006-05-25 01:35:00,84.925,84.93,84.863,84.902,864299998.0
2006-05-25 01:40:00,84.899,84.917,84.846,84.863,837800002.0
2006-05-25 01:45:00,84.862,84.864,84.809,84.823,1049500001.0
2006-05-25 01:50:00,84.82,84.874,84.798,84.826,863699992.0
2006-05-25 01:55:00,84.839,84.893,84.819,84.825,878899993.0
2006-05-25 02:00:00,84.835,84.855,84.748,84.768,1025599999.0
2006-05-25 02:05:00,84.766,84.868,84.765,84.856,901199993.0
2006-05-25 02:10:00,84.858,84.907,84.838,84.887,996900006.0
2006-05-25 02:15:00,84.906,84.911,84.86,84.875,857899996.0
2006-05-25 02:20:00,84.915,84.931,84.879,84.902,921099996.0
2006-05-25 02:25:00,84.881,84.911,84.837,84.851,891000002.0
2006-05-25 02:30:00,84.869,84.882,84.808,84.849,998499994.0
2006-05-25 02:35:00,84.848,84.894,84.835,84.857,1015199992.0
2006-05-25 02:40:00,84.852,84.879,84.823,84.841,1002399999.0
2006-05-25 02:45:00,84.825,84.863,84.825,84.853,1025099995.0
2006-05-25 02:50:00,84.851,84.859,84.805,84.837,1008100001.0
2006-05-25 02:55:00,84.848,84.85,84.781,84.848,1195999997.0
2006-05-25 03:00:00,84.842,84.851,84.812,84.823,731999997.0
2006-05-25 03:05:00,84.801,84.828,84.746,84.779,1046899995.0
2006-05-25 03:10:00,84.782,84.805,84.749,84.773,758299999.0
2006-05-25 03:15:00,84.764,84.787,84.748,84.773,855700003.0
2006-05-25 03:20:00,84.775,84.775,84.732,84.75,1003399998.0
2006-05-25 03:25:00,84.738,84.768,84.712,84.715,1016300003.0
2006-05-25 03:30:00,84.734,84.771,84.716,84.737,1046299996.0
2006-05-25 03:35:00,84.757,84.767,84.714,84.732,873500002.0
2006-05-25 03:40:00,84.739,84.771,84.718,84.74,1015299994.0
2006-05-25 03:45:00,84.747,84.768,84.718,84.736,1107199994.0
2006-05-25 03:50:00,84.73,84.767,84.706,84.747,803499991.0
2006-05-25 03:55:00,84.743,84.801,84.722,84.784,845099995.0
2006-05-25 04:00:00,84.781,84.808,84.764,84.773,917400005.0
2006-05-25 04:05:00,84.766,84.787,84.743,84.773,919599999.0
2006-05-25 04:10:00,84.753,84.784,84.722,84.753,970799998.0
2006-05-25 04:15:00,84.73,84.78,84.73,84.766,979799992.0
2006-05-25 04:20:00,84.767,84.788,84.738,84.787,686099996.0
2006-05-25 04:25:00,84.778,84.801,84.752,84.754,915200001.0
2006-05-25 04:30:00,84.783,84.785,84.74,84.76,988500005.0
2006-05-25 04:35:00,84.77,84.805,84.753,84.805,795400006.0
2006-05-25 04:40:00,84.66,84.805,84.345,84.801,1229899990.0
2006-05-25 04:45:00,84.795,84.805,84.749,84.772,830399996.0
2006-05-25 04:50:00,84.781,84.81,84.752,84.787,1181199998.0
2006-05-25 04:55:00,84.756,84.815,84.725,84.731,1013399997.0
2006-05-25 05:00:00,84.755,84.77,84.705,84.745,989299999.0
2006-05-25 05:05:00,84.753,84.757,84.712,84.741,917599994.0
2006-05-25 05:10:00,84.727,84.757,84.691,84.755,1050899995.0
2006-05-25 05:15:00,84.736,84.754,84.68,84.735,715999998.0
2006-05-25 05:20:00,84.731,84.752,84.687,84.715,1040000000.0
2006-05-25 05:25:00,84.699,84.727,84.637,84.645,821500002.0
2006-05-25 05:30:00,84.668,84.716,84.661,84.696,979099999.0
2006-05-25 05:35:00,84.674,84.709,84.658,84.698,1126200000.0
2006-05-25 05:40:00,84.666,84.697,84.627,84.656,904399999.0
2006-05-25 05:45:00,84.637,84.685,84.635,84.677,886700002.0
2006-05-25 05:50:00,84.689,84.716,84.665,84.701,1030399990.0
2006-05-25 05:55:00,84.7,84.7,84.662,84.675,985099992.0
2006-05-25 06:00:00,84.69,84.705,84.666,84.691,1099600000.0
2006-05-25 06:05:00,84.693,84.703,84.658,84.684,779900001.0
2006-05-25 06:10:00,84.7,84.737,84.629,84.673,868499994.0
2006-05-25 06:15:00,84.668,84.784,84.664,84.747,926799991.0
2006-05-25 06:20:00,84.764,84.79,84.711,84.751,931600000.0
2006-05-25 06:25:00,84.75,84.766,84.673,84.712,965100002.0
2006-05-25 06:30:00,84.693,84.749,84.689,84.735,855399998.0
2006-05-25 06:35:00,84.722,84.747,84.706,84.737,949399996.0
2006-05-25 06:40:00,84.737,84.755,84.712,84.751,971499997.0
2006-05-25 06:45:00,84.755,84.773,84.704,84.726,818699997.0
2006-05-25 06:50:00,84.534,84.723,84.425,84.683,1276699994.0
2006-05-25 06:55:00,84.667,84.701,84.651,84.67,812600004.0
2006-05-25 07:00:00,84.656,84.686,84.638,84.683,846999995.0
2006-05-25 07:05:00,84.664,84.69,84.63,84.683,808200000.0
2006-05-25 07:10:00,84.678,84.685,84.631,84.631,771099996.0
2006-05-25 07:15:00,84.607,84.667,84.607,84.654,1030099991.0
2006-05-25 07:20:00,84.653,84.675,84.603,84.651,773899999.0
2006-05-25 07:25:00,84.646,84.702,84.632,84.697,1075900002.0
2006-05-25 07:30:00,84.688,84.702,84.659,84.678,809899998.0
2006-05-25 07:35:00,84.676,84.709,84.671,84.688,883599996.0
2006-05-25 07:40:00,84.687,84.742,84.687,84.713,885000001.0
2006-05-25 07:45:00,84.692,84.75,84.684,84.706,1114499993.0
2006-05-25 07:50:00,84.704,84.736,84.659,84.727,927199983.0
2006-05-25 07:55:00,84.735,84.745,84.689,84.697,1027500003.0
2006-05-25 08:00:00,84.702,84.702,84.644,84.668,795499995.0
2006-05-25 08:05:00,84.667,84.69,84.649,84.675,804299998.0
2006-05-25 08:10:00,84.655,84.696,84.646,84.654,906699988.0
2006-05-25 08:15:00,84.666,84.684,84.622,84.622,812499997.0
2006-05-25 08:20:00,84.616,84.707,84.593,84.67,1201999997.0
2006-05-25 08:25:00,84.65,84.744,84.389,84.731,949499990.0
2006-05-25 08:30:00,84.722,84.752,84.703,84.73,1138899996.0
2006-05-25 08:35:00,84.719,84.802,84.713,84.795,1012299995.0
2006-05-25 08:40:00,84.776,84.837,84.765,84.815,956699993.0
2006-05-25 08:45:00,84.841,84.857,84.791,84.856,923800000.0
2006-05-25 08:50:00,84.863,84.907,84.812,84.841,827299996.0
2006-05-25 08:55:00,84.828,84.855,84.468,84.825,748200004.0
2006-05-25 09:00:00,84.827,84.908,84.803,84.88,1081400001.0
2006-05-25 09:05:00,84.864,84.884,84.833,84.859,916400004.0
2006-05-25 09:10:00,84.854,84.875,84.822,84.835,1006299993.0
2006-05-25 09:15:00,84.857,84.9,84.845,84.884,870599997.0
2006-05-25 09:20:00,84.883,84.898,84.825,84.878,817700003.0
2006-05-25 09:25:00,84.881,84.91,84.861,84.91,1153799996.0
2006-05-25 09:30:00,84.912,84.914,84.85,84.906,919899988.0
2006-05-25 09:35:00,84.887,84.952,84.881,84.952,707700003.0
2006-05-25 09:40:00,84.916,85.095,84.457,84.893,1102499993.0
2006-05-25 09:45:00,84.72,85.0,84.529,84.924,988299989.0
2006-05-25 09:50:00,84.697,84.992,84.502,84.958,889000002.0
2006-05-25 09:55:00,84.939,84.958,84.875,84.895,1086899993.0
2006-05-25 10:00:00,84.886,84.927,84.884,84.907,882399999.0
2006-05-25 10:05:00,84.917,84.951,84.891,84.928,1155300004.0
2006-05-25 10:10:00,84.927,84.963,84.889,84.936,821799997.0
2006-05-25 10:15:00,84.922,84.955,84.921,84.942,860099995.0
2006-05-25 10:20:00,84.94,84.971,84.899,84.921,1035000005.0
2006-05-25 10:25:00,84.93,84.982,84.309,84.357,1104699989.0
2006-05-25 10:30:00,84.284,85.066,84.284,85.027,1096000004.0
2006-05-25 10:35:00,85.043,85.098,85.025,85.033,830100004.0
2006-05-25 10:40:00,85.021,85.109,85.002,85.058,1296499990.0
2006-05-25 10:45:00,85.06,85.097,85.029,85.035,983100001.0
2006-05-25 10:50:00,85.027,85.027,84.906,84.98,864999995.0
2006-05-25 10:55:00,84.977,85.022,84.952,84.996,923199994.0
2006-05-25 11:00:00,85.013,85.026,84.953,84.998,1030199990.0
2006-05-25 11:05:00,85.012,85.05,84.995,85.01,888499997.0
2006-05-25 11:10:00,85.003,85.043,84.982,85.012,1278199991.0
2006-05-25 11:15:00,85.028,85.028,84.971,84.971,822400003.0
2006-05-25 11:20:00,84.975,85.066,84.961,85.051,959099992.0
2006-05-25 11:25:00,85.043,85.082,85.007,85.069,697400003.0
2006-05-25 11:30:00,85.093,85.093,85.025,85.041,978599994.0
2006-05-25 11:35:00,85.041,85.135,85.012,85.109,1192700001.0
2006-05-25 11:40:00,85.099,85.145,85.081,85.123,964900000.0
2006-05-25 11:45:00,85.138,85.142,85.097,85.112,1120399997.0
2006-05-25 11:50:00,85.111,85.127,85.066,85.089,1238199989.0
2006-05-25 11:55:00,85.09,85.113,85.052,85.071,895699997.0
2006-05-25 12:00:00,85.073,85.101,84.97,85.02,909199995.0
2006-05-25 12:05:00,85.021,85.106,85.005,85.106,713899999.0
2006-05-25 12:10:00,85.121,85.141,85.078,85.089,880399999.0
2006-05-25 12:15:00,85.086,85.115,85.078,85.11,773800003.0
2006-05-25 12:20:00,85.115,85.136,85.071,85.071,1256899998.0
2006-05-25 12:25:00,85.095,85.134,85.072,85.098,1151799997.0
2006-05-25 12:30:00,85.105,85.135,85.088,85.107,1039700000.0
2006-05-25 12:35:00,85.125,85.148,85.098,85.148,930100001.0
2006-05-25 12:40:00,85.127,85.157,85.117,85.13,910099995.0
2006-05-25 12:45:00,85.138,85.153,85.072,85.137,880899998.0
2006-05-25 12:50:00,85.126,85.152,85.067,85.077,943499995.0
2006-05-25 12:55:00,85.084,85.1,85.027,85.094,985199987.0
2006-05-25 13:00:00,85.066,85.096,85.053,85.077,1082399990.0
2006-05-25 13:05:00,85.054,85.09,85.046,85.057,1093899999.0
2006-05-25 13:10:00,85.073,85.073,84.929,84.94,1002699998.0
2006-05-25 13:15:00,84.936,85.012,84.911,85.002,1293100007.0
2006-05-25 13:20:00,85.011,85.026,84.93,84.95,750200000.0
2006-05-25 13:25:00,84.94,84.952,84.894,84.934,973600002.0
2006-05-25 13:30:00,84.931,84.971,84.917,84.944,971900004.0
2006-05-25 13:35:00,84.959,85.001,84.933,84.978,972200000.0
2006-05-25 13:40:00,84.997,85.016,84.895,84.937,1173200002.0
2006-05-25 13:45:00,84.923,84.982,84.553,84.895,1116800001.0
2006-05-25 13:50:00,84.86,84.885,84.82,84.833,858600000.0
2006-05-25 13:55:00,84.831,84.872,84.826,84.83,959400006.0
2006-05-25 14:00:00,84.852,84.91,84.816,84.904,1041599997.0
2006-05-25 14:05:00,84.885,84.904,84.835,84.845,988100001.0
2006-05-25 14:10:00,84.875,84.875,84.786,84.803,793699992.0
2006-05-25 14:15:00,84.787,84.798,84.708,84.775,1045699995.0
2006-05-25 14:20:00,84.788,84.856,84.78,84.807,804800003.0
2006-05-25 14:25:00,84.799,84.85,84.777,84.802,805599996.0
2006-05-25 14:30:00,84.8,84.852,84.773,84.824,894099996.0
2006-05-25 14:35:00,84.82,84.894,84.802,84.843,1027300002.0
2006-05-25 14:40:00,84.824,84.893,84.818,84.853,947800002.0
2006-05-25 14:45:00,84.824,84.889,84.819,84.822,1063700002.0
2006-05-25 14:50:00,84.797,84.836,84.762,84.79,819200003.0
2006-05-25 14:55:00,84.802,84.842,84.766,84.812,945599998.0
2006-05-25 15:00:00,84.791,84.805,84.74,84.772,1138899998.0
2006-05-25 15:05:00,84.775,84.775,84.633,84.701,1125500001.0
2006-05-25 15:10:00,84.688,84.771,84.671,84.76,1113399999.0
2006-05-25 15:15:00,84.754,84.845,84.754,84.788,873100002.0
2006-05-25 15:20:00,84.788,84.814,84.759,84.813,989400002.0
2006-05-25 15:25:00,84.81,84.81,84.713,84.769,912700000.0
2006-05-25 15:30:00,84.766,84.773,84.705,84.711,978099993.0
2006-05-25 15:35:00,84.698,84.716,84.664,84.69,810699997.0
2006-05-25 15:40:00,84.667,84.682,84.599,84.616,977699998.0
2006-05-25 15:45:00,84.652,84.71,84.606,84.71,1031999997.0
2006-05-25 15:50:00,84.71,84.71,84.639,84.671,990500000.0
2006-05-25 15:55:00,84.69,84.772,84.67,84.744,958300004.0
2006-05-25 16:00:00,84.708,84.733,84.669,84.674,856400000.0
2006-05-25 16:05:00,84.692,84.779,84.692,84.747,873000002.0
2006-05-25 16:10:00,84.761,84.867,84.755,84.858,1112999994.0
2006-05-25 16:15:00,84.86,84.907,84.837,84.839,868299996.0
2006-05-25 16:20:00,84.853,84.883,84.805,84.84,920500003.0
2006-05-25 16:25:00,84.864,84.872,84.773,84.773,990999996.0
2006-05-25 16:30:00,84.783,84.807,84.75,84.769,975699996.0
2006-05-25 16:35:00,84.75,84.75,84.668,84.668,821500001.0
2006-05-25 16:40:00,84.679,84.718,84.637,84.645,993599998.0
2006-05-25 16:45:00,84.657,84.664,84.622,84.65,919400003.0
2006-05-25 16:50:00,84.647,84.688,84.632,84.669,1096200000.0
2006-05-25 16:55:00,84.668,84.689,84.614,84.627,929400005.0
2006-05-25 17:00:00,84.635,84.696,84.635,84.645,936900000.0
2006-05-25 17:05:00,84.665,84.706,84.634,84.7,1083000000.0
2006-05-25 17:10:00,84.708,84.732,84.641,84.692,736500000.0
2006-05-25 17:15:00,84.695,84.725,84.681,84.689,1009099997.0
2006-05-25 17:20:00,84.696,84.763,84.695,84.74,975299997.0
2006-05-25 17:25:00,84.736,84.773,84.715,84.757,901299999.0
2006-05-25 17:30:00,84.769,84.787,84.735,84.778,1051099995.0
2006-05-25 17:35:00,84.755,84.792,84.742,84.768,925500006.0
2006-05-25 17:40:00,84.778,84.81,84.751,84.795,987800001.0
2006-05-25 17:45:00,84.784,84.818,84.744,84.783,934900001.0
2006-05-25 17:50:00,84.785,84.808,84.766,84.797,1042399992.0
2006-05-25 17:55:00,84.775,84.843,84.759,84.841,924100000.0
2006-05-25 18:00:00,84.792,84.94,84.792,84.848,6674200022.0
2006-05-25 18:05:00,84.842,84.9,84.792,84.814,8447299954.0
2006-05-25 18:10:00,84.795,84.818,84.742,84.758,7078199990.0
2006-05-25 18:15:00,84.758,84.85,84.745,84.787,6475199982.0
2006-05-25 18:20:00,84.784,84.82,84.716,84.736,8090499966.0
2006-05-25 18:25:00,84.77,84.81,84.703,84.725,7436799991.0
2006-05-25 18:30:00,84.717,84.781,84.704,84.772,6897599984.0
2006-05-25 18:35:00,84.769,84.8,84.715,84.755,5688199987.0
2006-05-25 18:40:00,84.762,84.762,84.713,84.727,4522499993.0
2006-05-25 18:45:00,84.736,84.76,84.72,84.732,3918000005.0
2006-05-25 18:50:00,84.735,84.772,84.711,84.747,4093600002.0
2006-05-25 18:55:00,84.737,84.78,84.726,84.768,3749499994.0
2006-05-25 19:00:00,84.753,84.803,84.748,84.797,2569799996.0
2006-05-25 19:05:00,84.79,84.805,84.749,84.776,3487699994.0
2006-05-25 19:10:00,84.778,84.823,84.759,84.779,2109999997.0
2006-05-25 19:15:00,84.761,84.798,84.755,84.773,2526000001.0
2006-05-25 19:20:00,84.757,84.783,84.688,84.777,3278299992.0
2006-05-25 19:25:00,84.771,84.824,84.761,84.813,4519299992.0
2006-05-25 19:30:00,84.802,84.828,84.771,84.794,3448999992.0
2006-05-25 19:35:00,84.788,84.821,84.769,84.821,3520199995.0
2006-05-25 19:40:00,84.833,84.922,84.8,84.882,3048299998.0
2006-05-25 19:45:00,84.895,84.895,84.831,84.86,2535599996.0
2006-05-25 19:50:00,84.852,84.895,84.843,84.863,3044400003.0
2006-05-25 19:55:00,84.887,84.981,84.864,84.958,2429600000.0
2006-05-25 20:00:00,84.953,84.96,84.88,84.93,2092299987.0
2006-05-25 20:05:00,84.954,84.969,84.881,84.894,3114800011.0
2006-05-25 20:10:00,84.884,84.937,84.884,84.922,3996600000.0
2006-05-25 20:15:00,84.933,84.996,84.899,84.97,2377399985.0
2006-05-25 20:20:00,84.984,84.993,84.928,84.931,3319899991.0
2006-05-25 20:25:00,84.933,84.957,84.896,84.953,4178399993.0
2006-05-25 20:30:00,84.942,84.99,84.924,84.934,4932599982.0
2006-05-25 20:35:00,84.955,84.989,84.917,84.944,3289399992.0
2006-05-25 20:40:00,84.967,84.993,84.944,84.964,5400499989.0
2006-05-25 20:45:00,84.975,85.021,84.952,84.973,3503400004.0
2006-05-25 20:50:00,84.959,85.016,84.938,84.983,3558700007.0
2006-05-25 20:55:00,84.981,85.026,84.96,84.999,4725199986.0
2006-05-25 21:00:00,84.995,85.021,84.963,84.973,3416999989.0
2006-05-25 21:05:00,84.961,85.018,84.961,84.991,3261799999.0
2006-05-25 21:10:00,85.01,85.024,84.973,84.993,2633299998.0
2006-05-25 21:15:00,84.99,85.005,84.938,84.951,4355599996.0
2006-05-25 21:20:00,84.954,85.0,84.928,84.987,4439699989.0
2006-05-25 21:25:00,84.992,85.007,84.958,84.975,3216899990.0
2006-05-25 21:30:00,84.946,85.023,84.939,85.003,1741699986.0
2006-05-25 21:35:00,84.993,85.022,84.935,85.006,2405699996.0
2006-05-25 21:40:00,84.991,85.047,84.949,85.005,2510700002.0
2006-05-25 21:45:00,85.005,85.01,84.969,84.995,1906699997.0
2006-05-25 21:50:00,84.978,85.004,84.963,84.99,1740200001.0
2006-05-25 21:55:00,84.985,85.016,84.957,84.96,1306899990.0
2006-05-25 22:00:00,84.964,85.021,84.954,84.965,2908799990.0
2006-05-25 22:05:00,84.965,84.975,84.931,84.948,883099997.0
2006-05-25 22:10:00,84.948,85.0,84.926,84.944,1559700000.0
2006-05-25 22:15:00,84.94,84.985,84.916,84.962,1873099994.0
2006-05-25 22:20:00,84.944,85.003,84.934,84.955,1682700003.0
2006-05-25 22:25:00,84.953,85.003,84.946,84.968,1775900004.0
2006-05-25 22:30:00,84.973,84.991,84.91,84.935,2320599995.0
2006-05-25 22:35:00,84.932,84.946,84.881,84.919,1064999995.0
2006-05-25 22:40:00,84.94,84.987,84.914,84.956,1436000000.0
2006-05-25 22:45:00,84.958,84.969,84.859,84.95,1704600001.0
2006-05-25 22:50:00,84.911,84.969,84.884,84.923,1453599994.0
2006-05-25 22:55:00,84.897,84.94,84.858,84.9,1710699997.0
2006-05-25 23:00:00,84.937,84.997,84.878,84.954,1081599995.0
2006-05-25 23:05:00,85.016,85.017,84.91,84.943,941100007.0
2006-05-25 23:10:00,84.934,85.018,84.924,84.985,1021499992.0
2006-05-25 23:15:00,84.98,85.02,84.956,84.998,1065400003.0
2006-05-25 23:20:00,85.007,85.017,84.918,84.952,924000000.0
2006-05-25 23:25:00,84.953,85.01,84.909,84.946,1026099997.0
2006-05-25 23:30:00,85.0,85.004,84.935,84.958,893700001.0
2006-05-25 23:35:00,84.954,85.063,84.954,85.03,767799999.0
2006-05-25 23:40:00,85.056,85.06,84.968,85.026,1026799997.0
2006-05-25 23:45:00,85.014,85.04,84.905,84.919,851800003.0
2006-05-25 23:50:00,84.93,85.021,84.895,84.966,787300002.0
2006-05-25 23:55:00,84.928,85.004,84.91,84.91,949099998.0
2006-05-26 00:00:00,84.938,84.94,84.487,84.523,977900005.0
2006-05-26 00:05:00,84.52,84.952,84.496,84.636,919400000.0
2006-05-26 00:10:00,84.518,84.53,84.493,84.518,1108399996.0
2006-05-26 00:15:00,84.505,84.956,84.5,84.52,823499999.0
2006-05-26 00:20:00,84.517,84.525,84.495,84.495,1131400000.0
2006-05-26 00:25:00,84.499,84.528,84.496,84.512,797199990.0
2006-05-26 00:30:00,84.506,84.53,84.495,84.499,1005300005.0
2006-05-26 00:35:00,84.5,84.525,84.495,84.503,923999995.0
2006-05-26 00:40:00,84.52,84.53,84.481,84.5,911099997.0
2006-05-26 00:45:00,84.505,84.525,84.495,84.525,682600000.0
2006-05-26 00:50:00,84.53,84.53,84.495,84.501,854599998.0
2006-05-26 00:55:00,84.506,84.53,84.501,84.505,775500003.0
2006-05-26 01:00:00,84.572,84.99,84.572,84.933,875500001.0
2006-05-26 01:05:00,84.935,84.987,84.923,84.987,970499989.0
2006-05-26 01:10:00,84.967,84.981,84.622,84.949,1074799999.0
2006-05-26 01:15:00,84.941,84.997,84.918,84.944,876500006.0
2006-05-26 01:20:00,84.935,84.984,84.918,84.953,957799998.0
2006-05-26 01:25:00,84.966,84.983,84.886,84.886,953499997.0
2006-05-26 01:30:00,84.906,85.002,84.662,84.975,1040900001.0
2006-05-26 01:35:00,84.985,84.987,84.928,84.962,814300004.0
2006-05-26 01:40:00,84.968,84.983,84.894,84.898,1035099992.0
2006-05-26 01:45:00,84.921,84.925,84.761,84.791,973999995.0
2006-05-26 01:50:00,84.813,84.841,84.757,84.783,990399999.0
2006-05-26 01:55:00,84.765,84.899,84.756,84.819,1027899995.0
2006-05-26 02:00:00,84.799,84.839,84.782,84.825,837699995.0
2006-05-26 02:05:00,84.808,84.821,84.741,84.821,874400000.0
2006-05-26 02:10:00,84.818,84.839,84.777,84.811,792199997.0
2006-05-26 02:15:00,84.836,84.887,84.816,84.86,1057100001.0
2006-05-26 02:20:00,84.86,84.86,84.804,84.833,802499999.0
2006-05-26 02:25:00,84.842,84.883,84.822,84.875,912199997.0
2006-05-26 02:30:00,84.876,84.917,84.847,84.904,802200002.0
2006-05-26 02:35:00,84.91,84.927,84.874,84.905,932699992.0
2006-05-26 02:40:00,84.913,84.913,84.843,84.876,869099995.0
2006-05-26 02:45:00,84.878,84.907,84.85,84.864,1125699994.0
2006-05-26 02:50:00,84.869,84.893,84.839,84.854,909699999.0
2006-05-26 02:55:00,84.864,84.891,84.837,84.853,723100000.0
2006-05-26 03:00:00,84.849,84.923,84.849,84.922,890600003.0
2006-05-26 03:05:00,84.914,84.926,84.864,84.877,1067699987.0
2006-05-26 03:10:00,84.878,84.906,84.851,84.888,1343799992.0
2006-05-26 03:15:00,84.871,84.926,84.832,84.897,948100001.0
2006-05-26 03:20:00,84.907,84.977,84.901,84.949,1011700001.0
2006-05-26 03:25:00,84.973,85.004,84.952,84.985,1137499999.0
2006-05-26 03:30:00,85.011,85.039,84.968,85.011,997900004.0
2006-05-26 03:35:00,85.015,85.08,84.994,85.051,1000500002.0
2006-05-26 03:40:00,85.052,85.112,85.023,85.085,1142799993.0
2006-05-26 03:45:00,85.071,85.084,85.03,85.048,826799999.0
2006-05-26 03:50:00,85.02,85.065,84.961,85.003,835299995.0
2006-05-26 03:55:00,85.004,85.046,84.962,84.979,956799992.0
2006-05-26 04:00:00,84.995,85.004,84.962,84.986,875699997.0
2006-05-26 04:05:00,85.017,85.095,84.994,85.047,697599998.0
2006-05-26 04:10:00,85.029,85.045,84.977,84.985,894999998.0
2006-05-26 04:15:00,84.999,85.017,84.965,85.003,1207199998.0
2006-05-26 04:20:00,84.983,85.034,84.983,85.021,556999997.0
2006-05-26 04:25:00,85.022,85.068,85.009,85.027,741300000.0
2006-05-26 04:30:00,85.01,85.064,85.004,85.031,1057299998.0
2006-05-26 04:35:00,85.025,85.067,85.006,85.021,873700002.0
2006-05-26 04:40:00,85.018,85.046,85.001,85.032,1021399997.0
2006-05-26 04:45:00,85.047,85.072,85.032,85.061,843899998.0
2006-05-26 04:50:00,85.038,85.06,84.995,85.026,1190000006.0
2006-05-26 04:55:00,85.008,85.036,84.946,84.946,848199993.0
2006-05-26 05:00:00,84.936,84.968,84.927,84.96,859499999.0
2006-05-26 05:05:00,84.962,84.971,84.925,84.955,1138099993.0
2006-05-26 05:10:00,84.978,85.002,84.931,84.97,1017500002.0
2006-05-26 05:15:00,84.959,84.989,84.919,84.946,1031899995.0
2006-05-26 05:20:00,84.974,84.995,84.947,84.964,905299998.0
2006-05-26 05:25:00,84.971,84.993,84.95,84.971,1021299995.0
2006-05-26 05:30:00,84.979,85.003,84.959,84.968,1140500001.0
2006-05-26 05:35:00,84.961,84.99,84.951,84.97,1043899993.0
2006-05-26 05:40:00,84.961,85.011,84.945,85.011,839599999.0
2006-05-26 05:45:00,85.019,85.079,85.01,85.03,804499998.0
2006-05-26 05:50:00,85.026,85.061,85.017,85.047,967500000.0
2006-05-26 05:55:00,85.037,85.061,85.024,85.042,894899996.0
2006-05-26 06:00:00,85.043,85.073,85.021,85.045,935400006.0
2006-05-26 06:05:00,85.033,85.085,85.021,85.085,830899992.0
2006-05-26 06:10:00,85.069,85.109,85.055,85.073,1068699992.0
2006-05-26 06:15:00,85.077,85.114,85.054,85.109,812199998.0
2006-05-26 06:20:00,85.074,85.111,85.067,85.091,862499993.0
2006-05-26 06:25:00,85.099,85.102,85.057,85.09,1119999995.0
2006-05-26 06:30:00,85.071,85.092,85.031,85.04,778300004.0
2006-05-26 06:35:00,85.052,85.086,85.03,85.083,1126199993.0
2006-05-26 06:40:00,85.082,85.101,85.044,85.044,1021999999.0
2006-05-26 06:45:00,85.05,85.092,85.046,85.065,922800001.0
2006-05-26 06:50:00,85.058,85.085,85.045,85.052,815600000.0
2006-05-26 06:55:00,85.048,85.072,85.022,85.053,740599998.0
2006-05-26 07:00:00,85.04,85.058,85.011,85.03,792599994.0
2006-05-26 07:05:00,85.01,85.034,84.966,85.005,1011699992.0
2006-05-26 07:10:00,85.015,85.041,84.99,85.013,1000100001.0
2006-05-26 07:15:00,84.994,85.036,84.966,84.992,1088499995.0
2006-05-26 07:20:00,84.992,85.001,84.946,84.976,789999995.0
2006-05-26 07:25:00,84.968,85.02,84.968,85.02,1098599993.0
2006-05-26 07:30:00,85.001,85.019,84.976,84.996,897799989.0
2006-05-26 07:35:00,85.01,85.012,84.956,84.983,1093899998.0
2006-05-26 07:40:00,84.994,85.005,84.973,84.995,830799996.0
2006-05-26 07:45:00,84.944,84.996,84.91,84.986,1045100000.0
2006-05-26 07:50:00,84.999,85.001,84.925,84.957,885199998.0
2006-05-26 07:55:00,84.984,85.047,84.966,85.041,935399995.0
2006-05-26 08:00:00,85.036,85.046,84.979,85.007,777699998.0
2006-05-26 08:05:00,85.007,85.018,84.955,84.968,978399997.0
2006-05-26 08:10:00,84.952,85.002,84.948,84.984,924199996.0
2006-05-26 08:15:00,84.987,85.046,84.98,85.026,1019199996.0
2006-05-26 08:20:00,85.036,85.083,85.022,85.046,857299992.0
2006-05-26 08:25:00,85.031,85.065,84.995,85.032,863499988.0
2006-05-26 08:30:00,85.038,85.058,85.006,85.008,981200002.0
2006-05-26 08:35:00,85.032,85.082,85.007,85.03,996599988.0
2006-05-26 08:40:00,85.015,85.052,84.999,85.02,1170199995.0
2006-05-26 08:45:00,85.017,85.021,84.958,84.996,865499995.0
2006-05-26 08:50:00,84.988,85.032,84.965,85.024,1020000000.0
2006-05-26 08:55:00,85.01,85.01,84.948,84.965,1040699998.0
2006-05-26 09:00:00,84.942,85.034,84.942,84.989,1066100000.0
2006-05-26 09:05:00,84.978,85.045,84.956,85.043,775699998.0
2006-05-26 09:10:00,85.033,85.055,84.965,84.981,891199997.0
2006-05-26 09:15:00,84.99,84.997,84.926,84.951,1022999999.0
2006-05-26 09:20:00,84.958,84.978,84.916,84.953,914000000.0
2006-05-26 09:25:00,84.964,84.974,84.902,84.92,1079399993.0
2006-05-26 09:30:00,84.935,84.94,84.893,84.915,871599997.0
2006-05-26 09:35:00,84.93,84.979,84.928,84.944,798500001.0
2006-05-26 09:40:00,84.929,84.971,84.896,84.955,835799994.0
2006-05-26 09:45:00,84.949,84.962,84.91,84.948,1073599992.0
2006-05-26 09:50:00,84.931,84.963,84.89,84.951,1086599990.0
2006-05-26 09:55:00,84.97,85.065,84.96,85.034,943699999.0
2006-05-26 10:00:00,85.036,85.072,85.007,85.07,961200000.0
2006-05-26 10:05:00,85.059,85.114,85.047,85.086,1031099992.0
2006-05-26 10:10:00,85.084,85.099,85.041,85.077,670199998.0
2006-05-26 10:15:00,85.07,85.104,85.048,85.073,860599999.0
2006-05-26 10:20:00,85.075,85.116,85.039,85.049,881100000.0
2006-05-26 10:25:00,85.081,85.108,85.03,85.083,1011999999.0
2006-05-26 10:30:00,85.106,85.111,85.059,85.061,897899997.0
2006-05-26 10:35:00,85.075,85.099,85.063,85.079,820400004.0
2006-05-26 10:40:00,85.052,85.086,85.029,85.063,1089900003.0
2006-05-26 10:45:00,85.047,85.079,85.04,85.076,792099997.0
2006-05-26 10:50:00,85.067,85.08,85.025,85.025,1123200002.0
2006-05-26 10:55:00,85.043,85.047,85.002,85.019,1225700001.0
2006-05-26 11:00:00,85.025,85.037,84.964,85.005,962000007.0
2006-05-26 11:05:00,85.017,85.063,84.997,85.029,852599999.0
2006-05-26 11:10:00,85.046,85.061,84.994,85.009,978200005.0
2006-05-26 11:15:00,84.983,85.0,84.954,84.972,875199996.0
2006-05-26 11:20:00,84.973,84.995,84.947,84.976,858300000.0
2006-05-26 11:25:00,84.975,84.991,84.945,84.977,691699998.0
2006-05-26 11:30:00,84.975,85.019,84.947,85.005,1196799998.0
2006-05-26 11:35:00,84.999,85.019,84.983,85.017,1075800001.0
2006-05-26 11:40:00,85.001,85.024,84.973,84.995,995200002.0
2006-05-26 11:45:00,85.013,85.033,84.995,85.025,1195099989.0
2006-05-26 11:50:00,85.018,85.02,84.937,84.962,1071599995.0
2006-05-26 11:55:00,84.974,85.002,84.958,84.968,971699997.0
2006-05-26 12:00:00,84.944,84.994,84.93,84.96,972899997.0
2006-05-26 12:05:00,84.943,84.96,84.896,84.951,760699996.0
2006-05-26 12:10:00,84.945,84.957,84.911,84.94,790199994.0
2006-05-26 12:15:00,84.933,84.972,84.921,84.965,708900003.0
2006-05-26 12:20:00,84.949,84.998,84.941,84.952,1169599997.0
2006-05-26 12:25:00,84.952,84.972,84.904,84.924,1198599995.0
2006-05-26 12:30:00,84.915,84.941,84.834,84.865,845999998.0
2006-05-26 12:35:00,84.875,84.902,84.835,84.88,826099999.0
2006-05-26 12:40:00,84.883,84.912,84.865,84.875,934799996.0
2006-05-26 12:45:00,84.889,84.936,84.839,84.915,1166799998.0
2006-05-26 12:50:00,84.915,84.924,84.883,84.896,979500001.0
2006-05-26 12:55:00,84.91,84.911,84.864,84.878,716799996.0
2006-05-26 13:00:00,84.881,84.9,84.856,84.866,597999997.0
2006-05-26 13:05:00,84.871,84.919,84.846,84.882,933899996.0
2006-05-26 13:10:00,84.89,84.95,84.89,84.905,930299990.0
2006-05-26 13:15:00,84.901,84.933,84.894,84.908,1086199997.0
2006-05-26 13:20:00,84.898,84.936,84.891,84.916,919099992.0
2006-05-26 13:25:00,84.901,84.974,84.892,84.966,869700002.0
2006-05-26 13:30:00,84.926,84.97,84.917,84.939,1134099998.0
2006-05-26 13:35:00,84.937,84.96,84.919,84.929,1202499993.0
2006-05-26 13:40:00,84.916,84.952,84.909,84.933,1262299987.0
2006-05-26 13:45:00,84.944,84.949,84.901,84.931,1336499993.0
2006-05-26 13:50:00,84.921,84.947,84.903,84.916,910999995.0
2006-05-26 13:55:00,84.92,84.982,84.916,84.964,998799997.0
2006-05-26 14:00:00,84.975,84.982,84.934,84.959,974899999.0
2006-05-26 14:05:00,84.953,84.962,84.836,84.865,1010300001.0
2006-05-26 14:10:00,84.896,84.984,84.891,84.935,804900001.0
2006-05-26 14:15:00,84.958,85.003,84.928,84.965,1103499991.0
2006-05-26 14:20:00,84.965,85.047,84.9,85.019,719299998.0
2006-05-26 14:25:00,84.994,85.039,84.952,84.974,797699992.0
2006-05-26 14:30:00,84.932,85.001,84.897,84.983,979000001.0
2006-05-26 14:35:00,84.993,85.04,84.976,85.023,1134599997.0
2006-05-26 14:40:00,85.007,85.026,84.909,84.997,999999998.0
2006-05-26 14:45:00,84.98,85.039,84.96,84.967,793300000.0
2006-05-26 14:50:00,84.962,84.993,84.938,84.964,900399998.0
2006-05-26 14:55:00,84.951,85.01,84.951,84.988,842299999.0
2006-05-26 15:00:00,84.968,85.006,84.948,84.975,868299992.0
2006-05-26 15:05:00,84.995,85.023,84.926,84.954,1042299993.0
2006-05-26 15:10:00,84.968,85.027,84.949,85.001,923499999.0
2006-05-26 15:15:00,84.982,84.996,84.941,84.946,1161699995.0
2006-05-26 15:20:00,84.932,85.056,84.888,85.005,851399998.0
2006-05-26 15:25:00,85.027,85.041,84.939,84.999,1078500006.0
2006-05-26 15:30:00,85.0,85.077,84.992,85.03,859899990.0
2006-05-26 15:35:00,85.025,85.035,85.004,85.017,825299996.0
2006-05-26 15:40:00,85.007,85.035,84.942,85.018,957299994.0
2006-05-26 15:45:00,85.015,85.03,84.997,85.01,1010800001.0
2006-05-26 15:50:00,85.018,85.03,85.0,85.016,1058699990.0
2006-05-26 15:55:00,85.023,85.03,84.993,85.025,1116700002.0
2006-05-26 16:00:00,85.01,85.035,84.987,85.02,696400002.0
2006-05-26 16:05:00,85.008,85.03,85.003,85.023,900900009.0
2006-05-26 16:10:00,85.025,85.03,84.985,85.004,680200002.0
2006-05-26 16:15:00,85.01,85.032,84.998,85.022,576700001.0
2006-05-26 16:20:00,85.01,85.035,85.001,85.025,1045299992.0
2006-05-26 16:25:00,85.015,85.035,85.0,85.01,1117900000.0
2006-05-26 16:30:00,85.023,85.035,85.0,85.016,962799988.0
2006-05-26 16:35:00,85.025,85.035,85.0,85.02,1111900004.0
2006-05-26 16:40:00,85.023,85.032,85.001,85.015,1046300008.0
2006-05-26 16:45:00,85.011,85.179,85.01,85.148,889800000.0
2006-05-26 16:50:00,85.174,85.195,85.135,85.192,934899997.0
2006-05-26 16:55:00,85.178,85.21,85.12,85.151,1006700002.0
2006-05-26 17:00:00,85.136,85.158,85.1,85.108,1156500009.0
2006-05-26 17:05:00,85.129,85.158,85.109,85.109,952599997.0
2006-05-26 17:10:00,85.144,85.243,85.121,85.221,954499995.0
2006-05-26 17:15:00,85.239,85.292,85.198,85.198,931000001.0
2006-05-26 17:20:00,85.214,85.241,85.148,85.165,900500002.0
2006-05-26 17:25:00,85.185,85.263,85.17,85.263,1172299996.0
2006-05-26 17:30:00,85.269,85.28,85.22,85.24,677100001.0
2006-05-26 17:35:00,85.214,85.255,85.189,85.231,898499997.0
2006-05-26 17:40:00,85.262,85.275,85.222,85.265,902400002.0
2006-05-26 17:45:00,85.243,85.281,85.235,85.246,762099997.0
2006-05-26 17:50:00,85.265,85.273,85.209,85.226,1205699997.0
2006-05-26 17:55:00,85.217,85.265,85.214,85.262,888700000.0
2006-05-26 18:00:00,85.248,85.306,85.217,85.275,6945699991.0
2006-05-26 18:05:00,85.283,85.288,85.208,85.235,9031999976.0
2006-05-26 18:10:00,85.253,85.271,85.211,85.261,6892799973.0
2006-05-26 18:15:00,85.261,85.289,85.235,85.267,7608499989.0
2006-05-26 18:20:00,85.252,85.33,85.22,85.241,8198999962.0
2006-05-26 18:25:00,85.31,85.344,85.276,85.303,6931500005.0
2006-05-26 18:30:00,85.302,85.335,85.28,85.308,6979800011.0
2006-05-26 18:35:00,85.303,85.336,85.289,85.302,5213299993.0
2006-05-26 18:40:00,85.307,85.336,85.276,85.32,4641999998.0
2006-05-26 18:45:00,85.323,85.347,85.296,85.326,3758999979.0
2006-05-26 18:50:00,85.338,85.385,85.304,85.368,3972600004.0
2006-05-26 18:55:00,85.372,85.465,85.348,85.452,4140199997.0
2006-05-26 19:00:00,85.424,85.445,85.32,85.352,2846499994.0
2006-05-26 19:05:00,85.355,85.369,85.324,85.336,3623699999.0
2006-05-26 19:10:00,85.352,85.36,85.301,85.304,2050000002.0
2006-05-26 19:15:00,85.32,85.378,85.306,85.378,2742300002.0
2006-05-26 19:20:00,85.371,85.395,85.304,85.353,3323799991.0
2006-05-26 19:25:00,85.378,85.396,85.349,85.367,4546599994.0
2006-05-26 19:30:00,85.369,85.388,85.313,85.32,3831600007.0
2006-05-26 19:35:00,85.336,85.352,85.298,85.337,3066000008.0
2006-05-26 19:40:00,85.318,85.347,85.298,85.298,2811999998.0
2006-05-26 19:45:00,85.3,85.358,85.298,85.34,2716399992.0
2006-05-26 19:50:00,85.343,85.364,85.309,85.329,2772800003.0
2006-05-26 19:55:00,85.335,85.343,85.284,85.316,2860199987.0
2006-05-26 20:00:00,85.306,85.328,85.23,85.307,2319499996.0
2006-05-26 20:05:00,85.311,85.35,85.282,85.307,3199299982.0
2006-05-26 20:10:00,85.306,85.344,85.294,85.314,4302999979.0
2006-05-26 20:15:00,85.323,85.33,85.275,85.301,2289800000.0
2006-05-26 20:20:00,85.302,85.344,85.296,85.327,3219799993.0
2006-05-26 20:25:00,85.307,85.335,85.287,85.325,4253099981.0
2006-05-26 20:30:00,85.323,85.324,85.274,85.278,4629000001.0
2006-05-26 20:35:00,85.308,85.319,85.282,85.289,3171499977.0
2006-05-26 20:40:00,85.308,85.34,85.288,85.317,4862699991.0
2006-05-26 20:45:00,85.342,85.343,85.293,85.33,3539599998.0
2006-05-26 20:50:00,85.337,85.35,85.297,85.328,3427899992.0
2006-05-26 20:55:00,85.314,85.348,85.305,85.342,5158699989.0
2006-05-26 21:00:00,85.343,85.39,85.312,85.32,3283099994.0
2006-05-26 21:05:00,85.34,85.369,85.311,85.333,3510999985.0
2006-05-26 21:10:00,85.347,85.355,85.314,85.343,2740499982.0
2006-05-26 21:15:00,85.319,85.367,85.313,85.349,4225299977.0
2006-05-26 21:20:00,85.352,85.377,85.336,85.343,4886500003.0
2006-05-26 21:25:00,85.341,85.37,85.323,85.346,3113299988.0
2006-05-26 21:30:00,85.35,85.361,85.321,85.336,1778300005.0
2006-05-26 21:35:00,85.353,85.353,85.302,85.33,1966000000.0
2006-05-26 21:40:00,85.306,85.35,85.305,85.337,2358899993.0
2006-05-26 21:45:00,85.348,85.357,85.307,85.324,1799599991.0
2006-05-26 21:50:00,85.306,85.33,85.302,85.328,1562699993.0
2006-05-26 21:55:00,85.316,85.359,85.299,85.301,1151900005.0
2006-05-26 22:00:00,85.305,85.346,85.295,85.331,3002799994.0
2006-05-26 22:05:00,85.322,85.351,85.311,85.311,1021200002.0
2006-05-26 22:10:00,85.33,85.359,85.314,85.357,1472999995.0
2006-05-26 22:15:00,85.346,85.41,85.345,85.41,1575100001.0
2006-05-26 22:20:00,85.413,85.42,85.369,85.369,1583500004.0
2006-05-26 22:25:00,85.365,85.406,85.349,85.354,1617999994.0
2006-05-26 22:30:00,85.357,85.365,85.316,85.355,2306400014.0
2006-05-26 22:35:00,85.339,85.36,85.326,85.33,1408300002.0
2006-05-26 22:40:00,85.35,85.365,85.324,85.328,1532199992.0
2006-05-26 22:45:00,85.33,85.36,85.312,85.35,1666599999.0
2006-05-26 22:50:00,85.326,85.365,85.305,85.33,1474699998.0
2006-05-26 22:55:00,85.33,85.36,85.265,85.299,1460699991.0
2006-05-26 23:00:00,85.33,85.35,85.33,85.34,680700012.0
2006-05-26 23:05:00,85.32,85.34,85.27,85.34,680700012.0
2006-05-26 23:10:00,85.29,85.36,85.29,85.36,680700012.0
2006-05-26 23:15:00,85.31,85.31,85.29,85.29,453800008.0
2006-05-26 23:25:00,85.35,85.35,85.29,85.29,453800008.0
2006-05-26 23:30:00,85.35,85.35,85.29,85.29,453800008.0
2006-05-26 23:35:00,85.35,85.35,85.29,85.29,453800008.0
2006-05-26 23:45:00,85.35,85.35,85.29,85.34,680700012.0
2006-05-26 23:50:00,85.29,85.35,85.29,85.35,453800008.0
2006-05-26 23:55:00,85.29,85.29,85.29,85.29,226900004.0
2006-05-28 23:00:00,85.36,85.365,85.132,85.144,1165300005.0
2006-05-28 23:05:00,85.141,85.165,85.126,85.132,827099991.0
2006-05-28 23:10:00,85.165,85.17,85.141,85.16,1021600002.0
2006-05-28 23:15:00,85.142,85.17,85.132,85.148,1124899998.0
2006-05-28 23:20:00,85.156,85.17,85.121,85.17,783499998.0
2006-05-28 23:25:00,85.143,85.165,85.126,85.16,807700001.0
2006-05-28 23:30:00,85.16,85.17,85.12,85.137,1138499996.0
2006-05-28 23:35:00,85.16,85.17,85.086,85.141,838900000.0
2006-05-28 23:40:00,85.142,85.167,85.13,85.16,1111599999.0
2006-05-28 23:45:00,85.141,85.165,85.13,85.145,865000000.0
2006-05-28 23:50:00,85.136,85.165,85.119,85.16,733000001.0
2006-05-28 23:55:00,85.165,85.165,85.135,85.135,899899998.0
2006-05-29 00:00:00,85.149,85.165,85.131,85.162,1133500003.0
2006-05-29 00:05:00,85.16,85.165,85.13,85.147,808499999.0
2006-05-29 00:10:00,85.14,85.17,85.134,85.158,1030200001.0
2006-05-29 00:15:00,85.16,85.17,85.141,85.16,834700000.0
2006-05-29 00:20:00,85.142,85.165,85.135,85.135,1110799982.0
2006-05-29 00:25:00,85.157,85.167,85.136,85.152,757300002.0
2006-05-29 00:30:00,85.145,85.17,85.133,85.157,1060799996.0
2006-05-29 00:35:00,85.157,85.165,85.135,85.143,954300003.0
2006-05-29 00:40:00,85.16,85.17,85.117,85.157,1081900001.0
2006-05-29 00:45:00,85.16,85.165,85.134,85.152,693699993.0
2006-05-29 00:50:00,85.17,85.17,85.133,85.158,780400002.0
2006-05-29 00:55:00,85.16,85.17,85.141,85.16,840100006.0
2006-05-29 01:00:00,85.147,85.17,84.434,84.46,1258500006.0
2006-05-29 01:05:00,84.444,85.132,84.441,85.115,944899998.0
2006-05-29 01:10:00,85.117,85.143,85.1,85.119,842799995.0
2006-05-29 01:15:00,85.124,85.197,85.124,85.184,781200002.0
2006-05-29 01:20:00,85.178,85.19,85.151,85.172,875300000.0
2006-05-29 01:25:00,85.175,85.18,85.136,85.136,839899998.0
2006-05-29 01:30:00,85.148,85.18,85.125,85.177,1002500004.0
2006-05-29 01:35:00,85.183,85.2,85.151,85.182,690899997.0
2006-05-29 01:40:00,85.183,85.198,85.135,85.142,844300003.0
2006-05-29 01:45:00,85.154,85.179,85.096,85.108,983500001.0
2006-05-29 01:50:00,85.102,85.173,85.1,85.126,844399998.0
2006-05-29 01:55:00,85.123,85.149,85.086,85.103,827799994.0
2006-05-29 02:00:00,85.108,85.147,85.069,85.109,932600001.0
2006-05-29 02:05:00,85.1,85.177,85.09,85.127,864799998.0
2006-05-29 02:10:00,85.11,85.134,85.076,85.076,1059500002.0
2006-05-29 02:15:00,85.085,85.098,85.044,85.063,980800001.0
2006-05-29 02:20:00,85.065,85.134,85.044,85.107,899999997.0
2006-05-29 02:25:00,85.098,85.106,85.032,85.033,940499992.0
2006-05-29 02:30:00,85.052,85.1,85.03,85.092,848899995.0
2006-05-29 02:35:00,85.087,85.096,85.042,85.065,1036499993.0
2006-05-29 02:40:00,85.076,85.092,85.042,85.065,1014999999.0
2006-05-29 02:45:00,85.08,85.087,85.046,85.073,965400004.0
2006-05-29 02:50:00,85.054,85.087,85.039,85.067,915999995.0
2006-05-29 02:55:00,85.087,85.132,85.065,85.126,835700000.0
2006-05-29 03:00:00,85.095,85.139,85.095,85.134,847100003.0
2006-05-29 03:05:00,85.111,85.129,85.059,85.07,1059300003.0
2006-05-29 03:10:00,85.061,85.084,84.699,85.025,1010600004.0
2006-05-29 03:15:00,85.033,85.074,85.026,85.039,895900000.0
2006-05-29 03:20:00,85.038,85.061,85.017,85.04,1007399993.0
2006-05-29 03:25:00,85.043,85.047,85.012,85.018,1291099996.0
2006-05-29 03:30:00,85.033,85.062,85.004,85.059,870299996.0
2006-05-29 03:35:00,85.055,85.064,85.013,85.038,962799991.0
2006-05-29 03:40:00,85.026,85.067,85.002,85.048,912199996.0
2006-05-29 03:45:00,85.051,85.066,85.03,85.053,1092700002.0
2006-05-29 03:50:00,85.033,85.077,85.017,85.043,792599993.0
2006-05-29 03:55:00,85.04,85.061,85.026,85.035,728699996.0
2006-05-29 04:00:00,85.047,85.06,85.014,85.041,780499995.0
2006-05-29 04:05:00,85.052,85.099,85.037,85.064,1000600005.0
2006-05-29 04:10:00,85.084,85.112,85.074,85.081,1137399999.0
2006-05-29 04:15:00,85.073,85.107,85.066,85.074,982399999.0
2006-05-29 04:20:00,85.08,85.092,85.052,85.079,588099998.0
2006-05-29 04:25:00,85.088,85.109,85.064,85.066,856599996.0
2006-05-29 04:30:00,85.092,85.116,85.065,85.1,1066699996.0
2006-05-29 04:35:00,85.108,85.121,85.065,85.089,691499998.0
2006-05-29 04:40:00,85.085,85.097,85.051,85.083,863499998.0
2006-05-29 04:45:00,85.075,85.089,85.052,85.075,875899999.0
2006-05-29 04:50:00,85.082,85.095,85.06,85.088,983800003.0
2006-05-29 04:55:00,85.076,85.082,85.046,85.066,935599999.0
2006-05-29 05:00:00,85.088,85.112,85.06,85.094,870399999.0
2006-05-29 05:05:00,85.103,85.105,85.06,85.095,964199999.0
2006-05-29 05:10:00,85.093,85.098,85.017,85.037,1083099996.0
2006-05-29 05:15:00,85.043,85.074,85.013,85.049,965400004.0
2006-05-29 05:20:00,85.051,85.076,85.041,85.067,918899996.0
2006-05-29 05:25:00,85.049,85.08,85.04,85.059,910099999.0
2006-05-29 05:30:00,85.078,85.085,85.044,85.072,969099998.0
2006-05-29 05:35:00,85.057,85.07,85.011,85.063,771400001.0
2006-05-29 05:40:00,85.047,85.08,85.031,85.058,896600000.0
2006-05-29 05:45:00,85.07,85.07,85.03,85.031,730199994.0
2006-05-29 05:50:00,85.065,85.103,84.674,85.063,1025899992.0
2006-05-29 05:55:00,85.082,85.093,85.04,85.07,1002299996.0
2006-05-29 06:00:00,85.071,85.077,85.039,85.07,931899997.0
2006-05-29 06:05:00,85.057,85.089,85.032,85.067,842200000.0
2006-05-29 06:10:00,85.053,85.07,85.021,85.048,794499999.0
2006-05-29 06:15:00,85.052,85.06,85.022,85.037,840099998.0
2006-05-29 06:20:00,85.051,85.064,85.031,85.035,1115799996.0
2006-05-29 06:25:00,85.06,85.075,85.04,85.059,862800006.0
2006-05-29 06:30:00,85.063,85.08,85.039,85.072,857899996.0
2006-05-29 06:35:00,85.074,85.085,85.038,85.063,912499990.0
2006-05-29 06:40:00,85.069,85.098,85.06,85.091,1106199997.0
2006-05-29 06:45:00,85.075,85.111,85.068,85.096,884000001.0
2006-05-29 06:50:00,85.072,85.145,85.072,85.102,811900004.0
2006-05-29 06:55:00,85.093,85.115,85.07,85.086,744200000.0
2006-05-29 07:00:00,85.098,85.107,85.072,85.076,729900000.0
2006-05-29 07:05:00,85.079,85.115,85.057,85.094,921399997.0
2006-05-29 07:10:00,85.115,85.148,85.102,85.132,827999993.0
2006-05-29 07:15:00,85.125,85.165,85.102,85.13,902599995.0
2006-05-29 07:20:00,85.117,85.153,85.108,85.119,676400000.0
2006-05-29 07:25:00,85.127,85.142,85.091,85.098,1204399997.0
2006-05-29 07:30:00,85.112,85.144,85.09,85.127,815099998.0
2006-05-29 07:35:00,85.125,85.167,85.103,85.111,835599999.0
2006-05-29 07:40:00,85.106,85.143,85.105,85.114,776899996.0
2006-05-29 07:45:00,85.111,85.115,84.775,85.096,1082999998.0
2006-05-29 07:50:00,85.075,85.105,85.035,85.074,592699997.0
2006-05-29 07:55:00,85.06,85.087,85.05,85.054,935400002.0
2006-05-29 08:00:00,85.08,85.107,85.058,85.078,858100000.0
2006-05-29 08:05:00,85.088,85.106,85.054,85.085,1070800005.0
2006-05-29 08:10:00,85.067,85.102,85.06,85.069,1109799995.0
2006-05-29 08:15:00,85.063,85.098,85.057,85.083,869900004.0
2006-05-29 08:20:00,85.069,85.106,85.055,85.092,992600002.0
2006-05-29 08:25:00,85.053,85.114,85.053,85.114,855600001.0
2006-05-29 08:30:00,85.116,85.136,85.071,85.071,1108799992.0
2006-05-29 08:35:00,85.068,85.127,85.064,85.126,583999998.0
2006-05-29 08:40:00,85.125,85.136,85.086,85.101,1057799994.0
2006-05-29 08:45:00,85.1,85.12,85.08,85.11,818899999.0
2006-05-29 08:50:00,85.11,85.12,85.075,85.1,793299996.0
2006-05-29 08:55:00,85.113,85.135,85.097,85.116,934099996.0
2006-05-29 09:00:00,85.095,85.141,85.093,85.093,1023900000.0
2006-05-29 09:05:00,85.127,85.138,85.097,85.124,888699996.0
2006-05-29 09:10:00,85.122,85.143,85.089,85.089,578199995.0
2006-05-29 09:15:00,85.092,85.115,85.072,85.09,875399992.0
2006-05-29 09:20:00,85.087,85.121,85.059,85.075,866699995.0
2006-05-29 09:25:00,85.083,85.097,85.056,85.07,962000000.0
2006-05-29 09:30:00,85.072,85.098,85.054,85.067,991300003.0
2006-05-29 09:35:00,85.07,85.11,85.07,85.098,723400000.0
2006-05-29 09:40:00,85.09,85.121,85.074,85.096,968199998.0
2006-05-29 09:45:00,85.097,85.132,85.082,85.122,955000004.0
2006-05-29 09:50:00,85.107,85.154,85.085,85.14,952300002.0
2006-05-29 09:55:00,85.117,85.14,85.106,85.137,1219099994.0
2006-05-29 10:00:00,85.131,85.146,84.545,84.565,979800001.0
2006-05-29 10:05:00,84.543,85.119,84.536,85.088,942999993.0
2006-05-29 10:10:00,85.085,85.092,85.055,85.09,630199995.0
2006-05-29 10:15:00,85.087,85.103,85.056,85.09,1134699998.0
2006-05-29 10:20:00,85.086,85.1,85.055,85.055,668799999.0
2006-05-29 10:25:00,85.093,85.116,85.061,85.095,1070999994.0
2006-05-29 10:30:00,85.112,85.131,85.079,85.12,988599993.0
2006-05-29 10:35:00,85.116,85.143,85.1,85.11,991200004.0
2006-05-29 10:40:00,85.133,85.156,85.114,85.135,1164499999.0
2006-05-29 10:45:00,85.141,85.141,85.087,85.1,980199995.0
2006-05-29 10:50:00,85.114,85.132,85.082,85.115,1054299985.0
2006-05-29 10:55:00,85.135,85.152,85.113,85.136,1235700000.0
2006-05-29 11:00:00,85.16,85.161,85.105,85.145,946400001.0
2006-05-29 11:05:00,85.145,85.176,85.123,85.133,933699996.0
2006-05-29 11:10:00,85.138,85.153,85.114,85.142,798699990.0
2006-05-29 11:15:00,85.135,85.151,85.11,85.129,853000004.0
2006-05-29 11:20:00,85.121,85.153,85.11,85.137,1014000003.0
2006-05-29 11:25:00,85.134,85.136,85.092,85.096,802800001.0
2006-05-29 11:30:00,85.102,85.105,85.025,85.03,1056799998.0
2006-05-29 11:35:00,85.058,85.073,85.028,85.06,974799998.0
2006-05-29 11:40:00,85.043,85.066,85.019,85.052,943999997.0
2006-05-29 11:45:00,85.054,85.054,85.017,85.031,1197399999.0
2006-05-29 11:50:00,85.027,85.047,84.999,85.043,1060600002.0
2006-05-29 11:55:00,85.032,85.07,85.026,85.044,899100000.0
2006-05-29 12:00:00,85.048,85.061,85.017,85.054,898099999.0
2006-05-29 12:05:00,85.058,85.07,85.018,85.055,717500002.0
2006-05-29 12:10:00,85.031,85.063,85.013,85.043,862200005.0
2006-05-29 12:15:00,85.035,85.055,85.001,85.025,854399999.0
2006-05-29 12:20:00,85.025,85.031,84.992,85.017,944899995.0
2006-05-29 12:25:00,85.005,85.047,84.992,85.028,1092899991.0
2006-05-29 12:30:00,85.037,85.058,85.006,85.023,1172399991.0
2006-05-29 12:35:00,85.025,85.04,84.995,85.018,800700000.0
2006-05-29 12:40:00,85.03,85.07,85.018,85.042,905500006.0
2006-05-29 12:45:00,85.055,85.068,84.995,85.046,1032699997.0
2006-05-29 12:50:00,85.052,85.081,85.033,85.047,884999998.0
2006-05-29 12:55:00,85.068,85.08,85.045,85.058,716600000.0
2006-05-29 13:00:00,85.064,85.07,85.033,85.051,886400000.0
2006-05-29 13:05:00,85.063,85.084,85.042,85.048,1051699994.0
2006-05-29 13:10:00,85.065,85.085,85.046,85.072,755899997.0
2006-05-29 13:15:00,85.075,85.08,85.048,85.048,1190099991.0
2006-05-29 13:20:00,85.054,85.079,85.047,85.067,924899995.0
2006-05-29 13:25:00,85.05,85.082,85.05,85.067,846399997.0
2006-05-29 13:30:00,85.067,85.101,85.045,85.083,860400005.0
2006-05-29 13:35:00,85.106,85.157,85.08,85.131,1101099997.0
2006-05-29 13:40:00,85.134,85.153,85.098,85.127,1287999998.0
2006-05-29 13:45:00,85.134,85.138,85.091,85.107,1085800003.0
2006-05-29 13:50:00,85.111,85.157,85.093,85.125,812900000.0
2006-05-29 13:55:00,85.122,85.149,85.112,85.114,917499990.0
2006-05-29 14:00:00,85.118,85.157,85.093,85.144,862799996.0
2006-05-29 14:05:00,85.143,85.204,85.142,85.176,1098999994.0
2006-05-29 14:10:00,85.187,85.187,85.137,85.156,889599991.0
2006-05-29 14:15:00,85.139,85.17,85.119,85.138,944399994.0
2006-05-29 14:20:00,85.157,85.172,85.125,85.145,889399998.0
2006-05-29 14:25:00,85.14,85.165,85.111,85.124,858400000.0
2006-05-29 14:30:00,85.143,85.168,85.124,85.163,893199999.0
2006-05-29 14:35:00,85.15,85.195,85.142,85.19,843700005.0
2006-05-29 14:40:00,85.172,85.2,85.136,85.191,945999999.0
2006-05-29 14:45:00,85.184,85.195,85.156,85.18,790999997.0
2006-05-29 14:50:00,85.167,85.188,85.146,85.171,916699996.0
2006-05-29 14:55:00,85.154,85.206,85.152,85.206,745500000.0
2006-05-29 15:00:00,85.181,85.241,85.181,85.204,809599995.0
2006-05-29 15:05:00,85.235,85.246,85.171,85.228,1059299996.0
2006-05-29 15:10:00,85.234,85.258,85.198,85.258,1100399990.0
2006-05-29 15:15:00,85.253,85.26,85.226,85.243,932400000.0
2006-05-29 15:20:00,85.26,85.274,85.225,85.225,855499991.0
2006-05-29 15:25:00,85.245,85.267,85.222,85.252,1002099988.0
2006-05-29 15:30:00,85.229,85.256,85.215,85.251,755500004.0
2006-05-29 15:35:00,85.237,85.254,85.218,85.247,745099998.0
2006-05-29 15:40:00,85.25,85.274,85.174,85.238,798499995.0
2006-05-29 15:45:00,85.234,85.274,85.216,85.248,1001500007.0
2006-05-29 15:50:00,85.261,85.276,85.243,85.255,711600000.0
2006-05-29 15:55:00,85.243,85.282,85.236,85.254,793799998.0
2006-05-29 16:00:00,85.265,85.31,85.25,85.27,888000002.0
2006-05-29 16:05:00,85.273,85.291,85.251,85.252,892399995.0
2006-05-29 16:10:00,85.259,85.301,85.245,85.276,755199993.0
2006-05-29 16:15:00,85.29,85.317,85.275,85.312,833299999.0
2006-05-29 16:20:00,85.315,85.325,85.284,85.294,1182699995.0
2006-05-29 16:25:00,85.304,85.319,85.27,85.288,1040499997.0
2006-05-29 16:30:00,85.279,85.308,85.254,85.293,1115500000.0
2006-05-29 16:35:00,85.303,85.304,85.23,85.25,905499996.0
2006-05-29 16:40:00,85.25,85.266,85.227,85.24,978899991.0
2006-05-29 16:45:00,85.258,85.314,85.244,85.294,1035199997.0
2006-05-29 16:50:00,85.32,85.347,85.292,85.326,753999994.0
2006-05-29 16:55:00,85.334,85.376,85.311,85.356,828600006.0
2006-05-29 17:00:00,85.39,85.4,85.336,85.347,957499996.0
2006-05-29 17:05:00,85.353,85.389,85.331,85.374,827099989.0
2006-05-29 17:10:00,85.379,85.436,85.367,85.418,936500004.0
2006-05-29 17:15:00,85.435,85.445,85.393,85.401,709999996.0
2006-05-29 17:20:00,85.409,85.435,85.375,85.397,934199999.0
2006-05-29 17:25:00,85.376,85.423,85.375,85.403,1055099995.0
2006-05-29 17:30:00,85.377,85.397,85.323,85.353,986099995.0
2006-05-29 17:35:00,85.34,85.359,85.318,85.329,889299991.0
2006-05-29 17:40:00,85.342,85.38,85.32,85.362,901699999.0
2006-05-29 17:45:00,85.36,85.394,85.343,85.371,745199995.0
2006-05-29 17:50:00,85.368,85.399,85.339,85.343,916499998.0
2006-05-29 17:55:00,85.365,85.384,85.334,85.359,1120199997.0
2006-05-29 18:00:00,85.357,85.393,85.325,85.365,7186599983.0
2006-05-29 18:05:00,85.355,85.45,85.328,85.374,8978299990.0
2006-05-29 18:10:00,85.375,85.404,85.355,85.395,6903099979.0
2006-05-29 18:15:00,85.382,85.399,85.348,85.36,8102199969.0
2006-05-29 18:20:00,85.365,85.45,85.347,85.374,7925200001.0
2006-05-29 18:25:00,85.43,85.45,85.353,85.37,6797299979.0
2006-05-29 18:30:00,85.356,85.385,85.347,85.366,7097900002.0
2006-05-29 18:35:00,85.352,85.375,85.337,85.361,5498099993.0
2006-05-29 18:40:00,85.359,85.375,85.333,85.355,4435299987.0
2006-05-29 18:45:00,85.348,85.375,85.337,85.356,3894699995.0
2006-05-29 18:50:00,85.356,85.385,85.338,85.368,4218499976.0
2006-05-29 18:55:00,85.372,85.388,85.339,85.344,3971699995.0
2006-05-29 19:00:00,85.34,85.367,85.322,85.34,2982500002.0
2006-05-29 19:05:00,85.34,85.355,85.31,85.345,3524500003.0
2006-05-29 19:10:00,85.336,85.362,85.315,85.33,1869100003.0
2006-05-29 19:15:00,85.33,85.368,85.323,85.335,3034099991.0
2006-05-29 19:20:00,85.333,85.355,85.283,85.343,3357900003.0
2006-05-29 19:25:00,85.328,85.357,85.316,85.343,4493100001.0
2006-05-29 19:30:00,85.351,85.378,85.34,85.365,3563799988.0
2006-05-29 19:35:00,85.37,85.384,85.34,85.367,3252399981.0
2006-05-29 19:40:00,85.365,85.37,85.336,85.339,3066099980.0
2006-05-29 19:45:00,85.36,85.37,85.321,85.349,2302500005.0
2006-05-29 19:50:00,85.336,85.358,85.29,85.321,2783699994.0
2006-05-29 19:55:00,85.309,85.335,85.301,85.325,2595200002.0
2006-05-29 20:00:00,85.328,85.33,85.262,85.32,2397100000.0
2006-05-29 20:05:00,85.298,85.328,85.282,85.288,3182800001.0
2006-05-29 20:10:00,85.308,85.318,85.24,85.253,4260299987.0
2006-05-29 20:15:00,85.256,85.268,85.193,85.207,2287299994.0
2006-05-29 20:20:00,85.206,85.233,85.171,85.185,2889499994.0
2006-05-29 20:25:00,85.17,85.19,85.136,85.15,4067999990.0
2006-05-29 20:30:00,85.166,85.21,85.152,85.2,4605899977.0
2006-05-29 20:35:00,85.201,85.225,85.175,85.175,3163400009.0
2006-05-29 20:40:00,85.18,85.214,85.155,85.172,4695999999.0
2006-05-29 20:45:00,85.181,85.211,85.158,85.189,3293600003.0
2006-05-29 20:50:00,85.185,85.185,85.136,85.182,3816699993.0
2006-05-29 20:55:00,85.172,85.192,85.128,85.155,4903599992.0
2006-05-29 21:00:00,85.153,85.163,85.107,85.109,3626699994.0
2006-05-29 21:05:00,85.134,85.156,85.099,85.133,3230999991.0
2006-05-29 21:10:00,85.121,85.147,85.1,85.141,2506299993.0
2006-05-29 21:15:00,85.14,85.15,85.108,85.145,3957299997.0
2006-05-29 21:20:00,85.148,85.15,85.121,85.122,5148099981.0
2006-05-29 21:25:00,85.145,85.155,85.116,85.147,2750199995.0
2006-05-29 21:30:00,85.134,85.165,85.132,85.155,1957200002.0
2006-05-29 21:35:00,85.155,85.181,85.138,85.174,2068200001.0
2006-05-29 21:40:00,85.168,85.183,85.147,85.171,2353399998.0
2006-05-29 21:45:00,85.151,85.185,85.135,85.16,2181899998.0
2006-05-29 21:50:00,85.156,85.2,85.156,85.171,1407300001.0
2006-05-29 21:55:00,85.149,85.18,85.139,85.163,1497099988.0
2006-05-29 22:00:00,85.15,85.187,85.139,85.157,3065899979.0
2006-05-29 22:05:00,85.165,85.175,85.131,85.133,1282899988.0
2006-05-29 22:10:00,85.16,85.179,85.129,85.16,1844099978.0
2006-05-29 22:15:00,85.15,85.172,85.128,85.165,1584899996.0
2006-05-29 22:20:00,85.149,85.175,85.136,85.165,1358399999.0
2006-05-29 22:25:00,85.165,85.17,85.138,85.168,1744700006.0
2006-05-29 22:30:00,85.154,85.184,85.129,85.183,2149399982.0
2006-05-29 22:35:00,85.167,85.196,85.155,85.19,1175599998.0
2006-05-29 22:40:00,85.19,85.205,85.164,85.188,1357700004.0
2006-05-29 22:45:00,85.173,85.206,85.152,85.168,1565299985.0
2006-05-29 22:50:00,85.165,85.205,85.151,85.19,1716399995.0
2006-05-29 22:55:00,85.192,85.237,85.123,85.193,1557599992.0
2006-05-29 23:00:00,85.235,85.27,85.191,85.218,1105699996.0
2006-05-29 23:05:00,85.222,85.248,85.188,85.201,1087599997.0
2006-05-29 23:10:00,85.22,85.247,85.19,85.205,998900002.0
2006-05-29 23:15:00,85.218,85.256,85.197,85.232,995999998.0
2006-05-29 23:20:00,85.246,85.276,85.19,85.211,1256099991.0
2006-05-29 23:25:00,85.233,85.273,85.205,85.219,1012499997.0
2006-05-29 23:30:00,85.228,85.287,85.211,85.239,930100002.0
2006-05-29 23:35:00,85.274,85.31,85.204,85.277,918399996.0
2006-05-29 23:40:00,85.248,85.28,85.229,85.244,1115899991.0
2006-05-29 23:45:00,85.254,85.277,85.218,85.245,823099996.0
2006-05-29 23:50:00,85.223,85.25,85.204,85.245,725300000.0
2006-05-29 23:55:00,85.25,85.25,85.22,85.22,1072599991.0
2006-05-30 00:00:00,85.235,85.25,85.213,85.232,1055800001.0
2006-05-30 00:05:00,85.245,85.25,85.216,85.233,908599999.0
2006-05-30 00:10:00,85.225,85.255,85.218,85.243,1002400001.0
2006-05-30 00:15:00,85.229,85.255,85.225,85.245,901400003.0
2006-05-30 00:20:00,85.243,85.25,85.22,85.24,1109199999.0
2006-05-30 00:25:00,85.224,85.252,85.221,85.25,919900001.0
2006-05-30 00:30:00,85.23,85.255,85.218,85.225,869700004.0
2006-05-30 00:35:00,85.243,85.25,85.214,85.245,871200001.0
2006-05-30 00:40:00,85.231,85.255,85.201,85.226,882099997.0
2006-05-30 00:45:00,85.23,85.25,85.219,85.237,845399994.0
2006-05-30 00:50:00,85.246,85.255,85.224,85.226,845799989.0
2006-05-30 00:55:00,85.245,85.255,85.227,85.23,997799998.0
2006-05-30 01:00:00,85.229,85.255,85.214,85.23,1140499999.0
2006-05-30 01:05:00,85.245,85.385,85.226,85.377,953399999.0
2006-05-30 01:10:00,85.361,85.378,85.315,85.337,736499995.0
2006-05-30 01:15:00,85.35,85.362,85.314,85.362,959499995.0
2006-05-30 01:20:00,85.333,85.397,85.333,85.352,763700001.0
2006-05-30 01:25:00,85.37,85.37,85.292,85.308,1093499994.0
2006-05-30 01:30:00,85.283,85.326,85.264,85.307,995800002.0
2006-05-30 01:35:00,85.292,85.316,85.268,85.285,772600007.0
2006-05-30 01:40:00,85.284,85.295,85.24,85.257,1049799994.0
2006-05-30 01:45:00,85.266,85.299,85.257,85.266,1188499991.0
2006-05-30 01:50:00,85.272,85.412,85.272,85.403,1145999991.0
2006-05-30 01:55:00,85.417,85.445,85.36,85.364,1089299998.0
2006-05-30 02:00:00,85.367,85.414,85.358,85.397,823699996.0
2006-05-30 02:05:00,85.414,85.471,85.403,85.443,853099998.0
2006-05-30 02:10:00,85.433,85.48,85.429,85.45,1017700001.0
2006-05-30 02:15:00,85.469,85.484,85.397,85.414,1154500002.0
2006-05-30 02:20:00,85.415,85.441,85.357,85.389,819399997.0
2006-05-30 02:25:00,85.373,85.387,85.331,85.338,1194099983.0
2006-05-30 02:30:00,85.366,85.4,85.352,85.388,886000002.0
2006-05-30 02:35:00,85.395,85.4,85.31,85.335,1126600001.0
2006-05-30 02:40:00,85.331,85.352,85.286,85.317,925999994.0
2006-05-30 02:45:00,85.31,85.314,85.28,85.292,1049100002.0
2006-05-30 02:50:00,85.277,85.3,85.23,85.255,892299998.0
2006-05-30 02:55:00,85.28,85.297,85.242,85.26,1114500006.0
2006-05-30 03:00:00,85.235,85.263,85.185,85.234,807899999.0
2006-05-30 03:05:00,85.213,85.236,85.18,85.19,951100004.0
2006-05-30 03:10:00,85.193,85.237,85.16,85.195,1149699999.0
2006-05-30 03:15:00,85.199,85.211,85.155,85.172,944199995.0
2006-05-30 03:20:00,85.186,85.216,85.17,85.184,954899995.0
2006-05-30 03:25:00,85.187,85.235,85.17,85.175,1019599998.0
2006-05-30 03:30:00,85.232,85.394,85.225,85.279,1090099996.0
2006-05-30 03:35:00,85.289,85.32,85.257,85.257,965199998.0
2006-05-30 03:40:00,85.251,85.283,85.207,85.28,1225200000.0
2006-05-30 03:45:00,85.273,85.33,85.241,85.317,947199995.0
2006-05-30 03:50:00,85.299,85.314,85.207,85.257,852400000.0
2006-05-30 03:55:00,85.263,85.331,85.263,85.312,798299996.0
2006-05-30 04:00:00,85.306,85.33,85.278,85.297,1008000010.0
2006-05-30 04:05:00,85.298,85.323,85.279,85.302,877699997.0
2006-05-30 04:10:00,85.342,85.345,85.311,85.343,996799998.0
2006-05-30 04:15:00,85.334,85.342,85.274,85.286,1047199999.0
2006-05-30 04:20:00,85.297,85.314,85.259,85.286,743399991.0
2006-05-30 04:25:00,85.272,85.303,85.256,85.27,980800005.0
2006-05-30 04:30:00,85.277,85.315,85.271,85.3,988199993.0
2006-05-30 04:35:00,85.305,85.317,85.282,85.29,891099995.0
2006-05-30 04:40:00,85.278,85.34,85.248,85.32,973999991.0
2006-05-30 04:45:00,85.307,85.379,85.307,85.341,1103800002.0
2006-05-30 04:50:00,85.32,85.346,85.217,85.245,1105499993.0
2006-05-30 04:55:00,85.247,85.291,85.221,85.259,732100002.0
2006-05-30 05:00:00,85.304,85.304,85.25,85.274,850799999.0
2006-05-30 05:05:00,85.264,85.32,85.242,85.28,983399995.0
2006-05-30 05:10:00,85.282,85.327,85.257,85.314,1309399998.0
2006-05-30 05:15:00,85.318,85.333,85.269,85.297,1170299996.0
2006-05-30 05:20:00,85.297,85.298,85.241,85.257,972999997.0
2006-05-30 05:25:00,85.284,85.319,85.226,85.263,1077999995.0
2006-05-30 05:30:00,85.277,85.3,85.194,85.227,959699995.0
2006-05-30 05:35:00,85.217,85.257,85.206,85.215,764000000.0
2006-05-30 05:40:00,85.223,85.262,85.187,85.207,861400004.0
2006-05-30 05:45:00,85.193,85.23,85.175,85.192,874500001.0
2006-05-30 05:50:00,85.196,85.196,85.136,85.152,838600003.0
2006-05-30 05:55:00,85.178,85.21,85.152,85.182,808800002.0
2006-05-30 06:00:00,85.18,85.227,85.163,85.188,1093999998.0
2006-05-30 06:05:00,85.198,85.218,85.172,85.216,1111799997.0
2006-05-30 06:10:00,85.189,85.225,85.155,85.155,868599998.0
2006-05-30 06:15:00,85.16,85.211,85.15,85.189,891599992.0
2006-05-30 06:20:00,85.185,85.217,85.161,85.19,1060399991.0
2006-05-30 06:25:00,85.181,85.206,85.161,85.204,856799999.0
2006-05-30 06:30:00,85.184,85.218,85.18,85.194,741499995.0
2006-05-30 06:35:00,85.209,85.223,85.193,85.214,835600000.0
2006-05-30 06:40:00,85.203,85.241,85.182,85.218,1052300003.0
2006-05-30 06:45:00,85.236,85.264,85.22,85.245,966399999.0
2006-05-30 06:50:00,85.262,85.272,85.218,85.245,963200003.0
2006-05-30 06:55:00,85.243,85.263,85.197,85.222,986799995.0
2006-05-30 07:00:00,85.227,85.248,85.208,85.233,899899997.0
2006-05-30 07:05:00,85.218,85.246,85.197,85.243,1008599996.0
2006-05-30 07:10:00,85.233,85.269,85.206,85.249,932600005.0
2006-05-30 07:15:00,85.244,85.294,85.243,85.277,915300007.0
2006-05-30 07:20:00,85.271,85.303,85.256,85.303,1043299991.0
2006-05-30 07:25:00,85.295,85.313,85.272,85.295,1041999993.0
2006-05-30 07:30:00,85.293,85.3,85.264,85.295,828699999.0
2006-05-30 07:35:00,85.275,85.312,85.258,85.297,715900002.0
2006-05-30 07:40:00,85.273,85.307,85.253,85.262,892200002.0
2006-05-30 07:45:00,85.248,85.283,85.227,85.273,1046200001.0
2006-05-30 07:50:00,85.25,85.274,85.207,85.265,720599994.0
2006-05-30 07:55:00,85.257,85.293,85.244,85.293,798300002.0
2006-05-30 08:00:00,85.307,85.307,85.242,85.242,698300003.0
2006-05-30 08:05:00,85.242,85.304,85.203,85.208,1132399998.0
2006-05-30 08:10:00,85.196,85.23,85.169,85.191,894200000.0
2006-05-30 08:15:00,85.201,85.247,85.186,85.217,955900000.0
2006-05-30 08:20:00,85.212,85.248,85.163,85.196,897799994.0
2006-05-30 08:25:00,85.162,85.252,85.162,85.222,957699998.0
2006-05-30 08:30:00,85.221,85.229,85.169,85.211,1052899993.0
2006-05-30 08:35:00,85.2,85.225,85.175,85.192,984000004.0
2006-05-30 08:40:00,85.198,85.235,85.186,85.201,969700000.0
2006-05-30 08:45:00,85.186,85.223,85.175,85.195,896899996.0
2006-05-30 08:50:00,85.188,85.22,85.166,85.203,958099998.0
2006-05-30 08:55:00,85.201,85.232,85.173,85.217,1042600002.0
2006-05-30 09:00:00,85.21,85.307,85.19,85.247,1170500004.0
2006-05-30 09:05:00,85.253,85.312,85.233,85.299,705499997.0
2006-05-30 09:10:00,85.294,85.312,85.211,85.223,848499997.0
2006-05-30 09:15:00,85.205,85.269,85.205,85.261,843899998.0
2006-05-30 09:20:00,85.275,85.32,85.237,85.32,800599994.0
2006-05-30 09:25:00,85.333,85.342,85.284,85.322,1269199999.0
2006-05-30 09:30:00,85.328,85.363,85.276,85.28,921399997.0
2006-05-30 09:35:00,85.288,85.325,85.256,85.308,844699995.0
2006-05-30 09:40:00,85.307,85.314,85.252,85.265,881000000.0
2006-05-30 09:45:00,85.26,85.29,85.222,85.253,995400006.0
2006-05-30 09:50:00,85.263,85.268,85.21,85.219,941399998.0
2006-05-30 09:55:00,85.222,85.265,85.204,85.253,1141599990.0
2006-05-30 10:00:00,85.245,85.303,85.241,85.288,1041100002.0
2006-05-30 10:05:00,85.278,85.378,85.262,85.352,940500000.0
2006-05-30 10:10:00,85.36,85.373,85.302,85.316,827099998.0
2006-05-30 10:15:00,85.299,85.318,85.252,85.291,872099995.0
2006-05-30 10:20:00,85.306,85.403,85.289,85.394,885499997.0
2006-05-30 10:25:00,85.398,85.424,85.377,85.382,846200003.0
2006-05-30 10:30:00,85.389,85.425,85.377,85.401,869799998.0
2006-05-30 10:35:00,85.405,85.451,85.395,85.404,1031799999.0
2006-05-30 10:40:00,85.435,85.448,85.369,85.399,1210500004.0
2006-05-30 10:45:00,85.395,85.433,85.371,85.416,905399999.0
2006-05-30 10:50:00,85.422,85.458,85.387,85.448,1020799998.0
2006-05-30 10:55:00,85.465,85.472,85.373,85.383,1230100000.0
2006-05-30 11:00:00,85.396,85.433,85.359,85.43,949200001.0
2006-05-30 11:05:00,85.407,85.44,85.38,85.44,878799998.0
2006-05-30 11:10:00,85.441,85.441,85.389,85.412,898999998.0
2006-05-30 11:15:00,85.399,85.432,85.365,85.384,991299998.0
2006-05-30 11:20:00,85.387,85.419,85.357,85.409,806199994.0
2006-05-30 11:25:00,85.405,85.413,85.366,85.394,1018200000.0
2006-05-30 11:30:00,85.387,85.457,85.363,85.415,1059100000.0
2006-05-30 11:35:00,85.407,85.446,85.394,85.437,1107799992.0
2006-05-30 11:40:00,85.418,85.436,85.352,85.364,878800007.0
2006-05-30 11:45:00,85.383,85.409,85.324,85.324,1327000004.0
2006-05-30 11:50:00,85.315,85.358,85.298,85.322,1165499994.0
2006-05-30 11:55:00,85.33,85.332,85.28,85.312,1138700000.0
2006-05-30 12:00:00,85.293,85.397,85.278,85.366,928399997.0
2006-05-30 12:05:00,85.375,85.415,85.331,85.361,901500002.0
2006-05-30 12:10:00,85.356,85.387,85.322,85.322,798799996.0
2006-05-30 12:15:00,85.329,85.365,85.329,85.342,849999998.0
2006-05-30 12:20:00,85.336,85.361,85.315,85.315,1259000001.0
2006-05-30 12:25:00,85.311,85.349,85.279,85.293,929399997.0
2006-05-30 12:30:00,85.293,85.303,85.257,85.295,1076999994.0
2006-05-30 12:35:00,85.29,85.335,85.267,85.322,1114899997.0
2006-05-30 12:40:00,85.325,85.365,85.309,85.352,969200001.0
2006-05-30 12:45:00,85.364,85.38,85.298,85.38,892899994.0
2006-05-30 12:50:00,85.378,85.387,85.324,85.346,869499994.0
2006-05-30 12:55:00,85.356,85.385,85.345,85.357,891499998.0
2006-05-30 13:00:00,85.349,85.38,85.337,85.358,877200000.0
2006-05-30 13:05:00,85.335,85.374,85.327,85.33,1224399994.0
2006-05-30 13:10:00,85.347,85.414,85.329,85.398,872900002.0
2006-05-30 13:15:00,85.394,85.418,85.377,85.391,1071800000.0
2006-05-30 13:20:00,85.4,85.416,85.365,85.385,899399996.0
2006-05-30 13:25:00,85.371,85.417,85.367,85.404,1030199993.0
2006-05-30 13:30:00,85.382,85.432,85.382,85.407,970599994.0
2006-05-30 13:35:00,85.411,85.446,85.375,85.412,1037500001.0
2006-05-30 13:40:00,85.411,85.452,85.36,85.396,925399996.0
2006-05-30 13:45:00,85.392,85.447,85.356,85.362,1433099994.0
2006-05-30 13:50:00,85.357,85.385,85.336,85.363,947899996.0
2006-05-30 13:55:00,85.368,85.431,85.368,85.391,1027600000.0
2006-05-30 14:00:00,85.395,85.414,85.363,85.41,807500001.0
2006-05-30 14:05:00,85.388,85.462,85.388,85.451,858699990.0
2006-05-30 14:10:00,85.46,85.483,85.43,85.461,918900001.0
2006-05-30 14:15:00,85.451,85.518,85.422,85.495,1024399999.0
2006-05-30 14:20:00,85.508,85.547,85.469,85.481,968400001.0
2006-05-30 14:25:00,85.479,85.531,85.468,85.505,825199988.0
2006-05-30 14:30:00,85.495,85.586,85.477,85.564,999600001.0
2006-05-30 14:35:00,85.597,85.605,85.522,85.547,1008999994.0
2006-05-30 14:40:00,85.557,85.644,85.517,85.634,1094700006.0
2006-05-30 14:45:00,85.647,85.755,85.63,85.737,843599995.0
2006-05-30 14:50:00,85.74,85.745,85.657,85.671,941599997.0
2006-05-30 14:55:00,85.679,85.702,85.638,85.665,901500003.0
2006-05-30 15:00:00,85.672,85.719,85.65,85.713,1089499997.0
2006-05-30 15:05:00,85.718,85.757,85.653,85.661,1301500003.0
2006-05-30 15:10:00,85.668,85.71,85.657,85.71,948899993.0
2006-05-30 15:15:00,85.701,85.733,85.657,85.677,1059899998.0
2006-05-30 15:20:00,85.674,85.693,85.619,85.631,1026799999.0
2006-05-30 15:25:00,85.63,85.687,85.623,85.679,1127499993.0
2006-05-30 15:30:00,85.642,85.727,85.642,85.698,936699991.0
2006-05-30 15:35:00,85.703,85.717,85.627,85.634,678000003.0
2006-05-30 15:40:00,85.626,85.677,85.553,85.619,1088099999.0
2006-05-30 15:45:00,85.641,85.641,85.553,85.598,1125999999.0
2006-05-30 15:50:00,85.606,85.606,85.526,85.56,922700005.0
2006-05-30 15:55:00,85.545,85.545,85.439,85.499,1158299996.0
2006-05-30 16:00:00,85.474,85.496,85.347,85.412,866700001.0
2006-05-30 16:05:00,85.402,85.441,85.373,85.407,950199999.0
2006-05-30 16:10:00,85.399,85.426,85.367,85.416,901000001.0
2006-05-30 16:15:00,85.413,85.462,85.395,85.424,817200001.0
2006-05-30 16:20:00,85.422,85.431,85.361,85.367,986799992.0
2006-05-30 16:25:00,85.358,85.378,85.286,85.286,1085399999.0
2006-05-30 16:30:00,85.282,85.339,85.272,85.339,971299994.0
2006-05-30 16:35:00,85.317,85.322,85.212,85.224,873699997.0
2006-05-30 16:40:00,85.218,85.304,85.218,85.252,898900003.0
2006-05-30 16:45:00,85.251,85.275,85.195,85.275,893399999.0
2006-05-30 16:50:00,85.283,85.315,85.262,85.284,939700001.0
2006-05-30 16:55:00,85.309,85.386,85.282,85.352,897599993.0
2006-05-30 17:00:00,85.362,85.401,85.337,85.379,1190799993.0
2006-05-30 17:05:00,85.4,85.445,85.315,85.337,762200002.0
2006-05-30 17:10:00,85.348,85.371,85.26,85.294,926500004.0
2006-05-30 17:15:00,85.31,85.326,85.254,85.255,996600003.0
2006-05-30 17:20:00,85.262,85.288,85.246,85.275,1112399992.0
2006-05-30 17:25:00,85.261,85.295,85.246,85.265,905999996.0
2006-05-30 17:30:00,85.244,85.353,85.238,85.344,1056299993.0
2006-05-30 17:35:00,85.333,85.453,85.333,85.433,946499993.0
2006-05-30 17:40:00,85.428,85.435,85.379,85.427,1108099995.0
2006-05-30 17:45:00,85.42,85.43,85.38,85.403,770500000.0
2006-05-30 17:50:00,85.418,85.474,85.392,85.43,928899997.0
2006-05-30 17:55:00,85.445,85.476,85.407,85.416,775900001.0
2006-05-30 18:00:00,85.377,85.5,85.376,85.462,6574000000.0
2006-05-30 18:05:00,85.47,85.484,85.437,85.444,9380299979.0
2006-05-30 18:10:00,85.449,85.452,85.358,85.416,6819599989.0
2006-05-30 18:15:00,85.49,85.49,85.392,85.401,4699500000.0
2006-05-30 18:20:00,85.409,85.51,85.398,85.428,8372499965.0
2006-05-30 18:25:00,85.48,85.5,85.409,85.424,6830399999.0
2006-05-30 18:30:00,85.405,85.502,85.405,85.48,7009999987.0
2006-05-30 18:35:00,85.509,85.539,85.483,85.531,5264499994.0
2006-05-30 18:40:00,85.538,85.546,85.477,85.477,4251399983.0
2006-05-30 18:45:00,85.491,85.522,85.445,85.452,4048899995.0
2006-05-30 18:50:00,85.442,85.489,85.415,85.461,4012600008.0
2006-05-30 18:55:00,85.477,85.489,85.429,85.434,4215199967.0
2006-05-30 19:00:00,85.44,85.445,85.377,85.409,2729099995.0
2006-05-30 19:05:00,85.413,85.454,85.375,85.406,3618299992.0
2006-05-30 19:10:00,85.402,85.449,85.379,85.392,2061599995.0
2006-05-30 19:15:00,85.392,85.445,85.376,85.392,2491599993.0
2006-05-30 19:20:00,85.4,85.41,85.332,85.357,3017799991.0
2006-05-30 19:25:00,85.363,85.44,85.353,85.409,4885899999.0
2006-05-30 19:30:00,85.415,85.438,85.384,85.417,3799299979.0
2006-05-30 19:35:00,85.439,85.5,85.409,85.458,3384499989.0
2006-05-30 19:40:00,85.46,85.473,85.376,85.404,2964699994.0
2006-05-30 19:45:00,85.406,85.437,85.375,85.386,2656799996.0
2006-05-30 19:50:00,85.416,85.432,85.374,85.399,2928200004.0
2006-05-30 19:55:00,85.41,85.43,85.362,85.382,2812199999.0
2006-05-30 20:00:00,85.379,85.409,85.324,85.391,2033399996.0
2006-05-30 20:05:00,85.405,85.405,85.334,85.381,3422199992.0
2006-05-30 20:10:00,85.383,85.389,85.348,85.389,3993200008.0
2006-05-30 20:15:00,85.364,85.433,85.349,85.433,2258700009.0
2006-05-30 20:20:00,85.436,85.451,85.398,85.414,3187899992.0
2006-05-30 20:25:00,85.413,85.425,85.364,85.377,4192799996.0
2006-05-30 20:30:00,85.388,85.42,85.358,85.382,4649699999.0
2006-05-30 20:35:00,85.411,85.424,85.368,85.39,3288400005.0
2006-05-30 20:40:00,85.405,85.439,85.395,85.409,5063499982.0
2006-05-30 20:45:00,85.43,85.455,85.397,85.426,3283000004.0
2006-05-30 20:50:00,85.419,85.462,85.398,85.452,3824299995.0
2006-05-30 20:55:00,85.448,85.5,85.405,85.467,5434599997.0
2006-05-30 21:00:00,85.478,85.491,85.426,85.463,3520999998.0
2006-05-30 21:05:00,85.436,85.484,85.435,85.467,3313199986.0
2006-05-30 21:10:00,85.465,85.48,85.42,85.446,2464699994.0
2006-05-30 21:15:00,85.447,85.497,85.43,85.468,4231199976.0
2006-05-30 21:20:00,85.457,85.479,85.416,85.467,4646699992.0
2006-05-30 21:25:00,85.448,85.515,85.448,85.51,2964999974.0
2006-05-30 21:30:00,85.505,85.516,85.47,85.47,1494999988.0
2006-05-30 21:35:00,85.471,85.507,85.466,85.48,2141399994.0
2006-05-30 21:40:00,85.468,85.517,85.468,85.504,2772099982.0
2006-05-30 21:45:00,85.518,85.532,85.467,85.501,1967499998.0
2006-05-30 21:50:00,85.505,85.511,85.467,85.502,1538699996.0
2006-05-30 21:55:00,85.493,85.503,85.463,85.486,1159800009.0
2006-05-30 22:00:00,85.507,85.527,85.44,85.47,3295899991.0
2006-05-30 22:05:00,85.45,85.476,85.435,85.449,1133099996.0
2006-05-30 22:10:00,85.477,85.477,85.39,85.408,1710600004.0
2006-05-30 22:15:00,85.409,85.433,85.38,85.412,1664499990.0
2006-05-30 22:20:00,85.427,85.441,85.409,85.425,1669999998.0
2006-05-30 22:25:00,85.416,85.438,85.384,85.401,1687899991.0
2006-05-30 22:30:00,85.404,85.445,85.392,85.416,2253099992.0
2006-05-30 22:35:00,85.413,85.432,85.384,85.402,1041300004.0
2006-05-30 22:40:00,85.385,85.425,85.372,85.398,1464700002.0
2006-05-30 22:45:00,85.4,85.417,85.364,85.407,1686599995.0
2006-05-30 22:50:00,85.382,85.44,85.371,85.413,1561499999.0
2006-05-30 22:55:00,85.41,85.47,85.38,85.383,1489099998.0
2006-05-30 23:00:00,85.465,85.506,85.414,85.48,985000009.0
2006-05-30 23:05:00,85.498,85.503,85.422,85.478,892000003.0
2006-05-30 23:10:00,85.476,85.499,85.399,85.422,1105199997.0
2006-05-30 23:15:00,85.41,85.452,85.383,85.418,972400000.0
2006-05-30 23:20:00,85.412,85.463,85.381,85.419,948600001.0
2006-05-30 23:25:00,85.422,85.447,85.395,85.422,1011200000.0
2006-05-30 23:30:00,85.43,85.438,85.386,85.421,1101799993.0
2006-05-30 23:35:00,85.41,85.435,85.349,85.402,1035400004.0
2006-05-30 23:40:00,85.406,85.433,85.393,85.425,1046100001.0
2006-05-30 23:45:00,85.422,85.43,85.397,85.408,823000001.0
2006-05-30 23:50:00,85.404,85.43,85.382,85.425,701000005.0
2006-05-30 23:55:00,85.418,85.43,85.401,85.42,1140300000.0
2006-05-31 00:00:00,85.414,85.43,85.394,85.413,1001899997.0
2006-05-31 00:05:00,85.41,85.43,85.394,85.412,955900002.0
2006-05-31 00:10:00,85.406,85.435,85.399,85.408,1062699997.0
2006-05-31 00:15:00,85.409,85.435,85.403,85.425,861399997.0
2006-05-31 00:20:00,85.404,85.43,85.4,85.42,1125599995.0
2006-05-31 00:25:00,85.422,85.433,85.4,85.417,974699992.0
2006-05-31 00:30:00,85.41,85.435,85.402,85.404,964100003.0
2006-05-31 00:35:00,85.422,85.43,85.4,85.408,980599991.0
2006-05-31 00:40:00,85.41,85.435,85.381,85.404,971000002.0
2006-05-31 00:45:00,85.425,85.43,85.399,85.417,685699991.0
2006-05-31 00:50:00,85.427,85.435,85.399,85.406,765999994.0
2006-05-31 00:55:00,85.41,85.435,85.406,85.425,1105699990.0
2006-05-31 01:00:00,85.413,85.435,85.366,85.395,992499998.0
2006-05-31 01:05:00,85.392,85.446,85.391,85.423,1016600001.0
2006-05-31 01:10:00,85.426,85.486,85.426,85.446,933000001.0
2006-05-31 01:15:00,85.436,85.468,85.403,85.427,1085799990.0
2006-05-31 01:20:00,85.42,85.436,85.4,85.421,967699989.0
2006-05-31 01:25:00,85.427,85.45,85.394,85.421,965299995.0
2006-05-31 01:30:00,85.433,85.455,85.402,85.417,916200001.0
2006-05-31 01:35:00,85.434,85.476,85.428,85.476,902699996.0
2006-05-31 01:40:00,85.477,85.49,85.436,85.449,820499997.0
2006-05-31 01:45:00,85.477,85.492,85.449,85.466,986999992.0
2006-05-31 01:50:00,85.471,85.488,85.452,85.452,929699995.0
2006-05-31 01:55:00,85.466,85.466,85.399,85.455,957699996.0
2006-05-31 02:00:00,85.451,85.478,85.408,85.43,1000999992.0
2006-05-31 02:05:00,85.427,85.482,85.419,85.471,951299999.0
2006-05-31 02:10:00,85.448,85.485,85.443,85.466,762899997.0
2006-05-31 02:15:00,85.46,85.505,85.431,85.49,1077299995.0
2006-05-31 02:20:00,85.485,85.502,85.442,85.459,780599999.0
2006-05-31 02:25:00,85.45,85.487,85.437,85.441,1132499996.0
2006-05-31 02:30:00,85.463,85.473,85.412,85.412,854000000.0
2006-05-31 02:35:00,85.408,85.424,85.376,85.406,1007399997.0
2006-05-31 02:40:00,85.414,85.418,85.376,85.382,1028299998.0
2006-05-31 02:45:00,85.39,85.422,85.363,85.369,933900001.0
2006-05-31 02:50:00,85.359,85.388,85.332,85.335,1081699999.0
2006-05-31 02:55:00,85.348,85.391,85.319,85.364,1075599998.0
2006-05-31 03:00:00,85.353,85.385,85.271,85.297,713399997.0
2006-05-31 03:05:00,85.295,85.335,85.261,85.3,900400000.0
2006-05-31 03:10:00,85.305,85.312,85.254,85.275,1082599990.0
2006-05-31 03:15:00,85.308,85.355,85.283,85.348,915500004.0
2006-05-31 03:20:00,85.338,85.355,85.295,85.317,748500001.0
2006-05-31 03:25:00,85.32,85.32,85.271,85.272,1307599990.0
2006-05-31 03:30:00,85.308,85.502,85.307,85.477,917700000.0
2006-05-31 03:35:00,85.494,85.523,85.453,85.472,1162500006.0
2006-05-31 03:40:00,85.482,85.512,85.459,85.488,1070799999.0
2006-05-31 03:45:00,85.48,85.498,85.437,85.472,811299995.0
2006-05-31 03:50:00,85.451,85.499,85.418,85.47,862599997.0
2006-05-31 03:55:00,85.485,85.597,85.47,85.573,990199992.0
2006-05-31 04:00:00,85.56,85.583,85.53,85.545,830799999.0
2006-05-31 04:05:00,85.565,85.598,85.541,85.598,822899998.0
2006-05-31 04:10:00,85.591,85.608,85.561,85.562,939299998.0
2006-05-31 04:15:00,85.555,85.59,85.543,85.575,935100000.0
2006-05-31 04:20:00,85.571,85.577,85.529,85.577,720100005.0
2006-05-31 04:25:00,85.562,85.568,85.522,85.522,747599997.0
2006-05-31 04:30:00,85.531,85.583,85.525,85.545,1189300005.0
2006-05-31 04:35:00,85.538,85.572,85.522,85.572,634000004.0
2006-05-31 04:40:00,85.558,85.581,85.534,85.553,1007400001.0
2006-05-31 04:45:00,85.545,85.581,85.521,85.543,918900001.0
2006-05-31 04:50:00,85.548,85.586,85.524,85.551,1199200004.0
2006-05-31 04:55:00,85.534,85.57,85.53,85.544,881200005.0
2006-05-31 05:00:00,85.552,85.566,85.521,85.534,792100001.0
2006-05-31 05:05:00,85.553,85.588,85.515,85.582,959499987.0
2006-05-31 05:10:00,85.576,85.58,85.516,85.531,1019999996.0
2006-05-31 05:15:00,85.54,85.554,85.511,85.521,1026299994.0
2006-05-31 05:20:00,85.521,85.55,85.512,85.522,1155999999.0
2006-05-31 05:25:00,85.513,85.545,85.482,85.502,1160100003.0
2006-05-31 05:30:00,85.497,85.566,85.475,85.566,963799999.0
2006-05-31 05:35:00,85.552,85.607,85.545,85.591,1005200001.0
2006-05-31 05:40:00,85.584,85.611,85.567,85.596,813100002.0
2006-05-31 05:45:00,85.593,85.623,85.576,85.598,961200005.0
2006-05-31 05:50:00,85.616,85.628,85.554,85.566,910699996.0
2006-05-31 05:55:00,85.588,85.599,85.553,85.59,991399999.0
2006-05-31 06:00:00,85.571,85.6,85.533,85.538,968499997.0
2006-05-31 06:05:00,85.532,85.564,85.517,85.539,709300001.0
2006-05-31 06:10:00,85.54,85.562,85.492,85.548,995900000.0
2006-05-31 06:15:00,85.548,85.58,85.535,85.543,864400001.0
2006-05-31 06:20:00,85.563,85.58,85.523,85.557,1047700003.0
2006-05-31 06:25:00,85.572,85.588,85.495,85.511,803100004.0
2006-05-31 06:30:00,85.504,85.551,85.5,85.531,724200001.0
2006-05-31 06:35:00,85.539,85.6,85.537,85.56,863899990.0
2006-05-31 06:40:00,85.572,85.593,85.55,85.568,1102600002.0
2006-05-31 06:45:00,85.573,85.591,85.535,85.535,992700002.0
2006-05-31 06:50:00,85.522,85.575,85.517,85.555,910900002.0
2006-05-31 06:55:00,85.543,85.557,85.506,85.515,937700004.0
2006-05-31 07:00:00,85.512,85.566,85.512,85.558,852499996.0
2006-05-31 07:05:00,85.546,85.575,85.529,85.553,755800002.0
2006-05-31 07:10:00,85.527,85.55,85.476,85.497,1169499997.0
2006-05-31 07:15:00,85.504,85.535,85.458,85.498,973300002.0
2006-05-31 07:20:00,85.483,85.518,85.458,85.518,1023399994.0
2006-05-31 07:25:00,85.51,85.528,85.466,85.469,1143799993.0
2006-05-31 07:30:00,85.483,85.494,85.456,85.485,629399997.0
2006-05-31 07:35:00,85.463,85.49,85.447,85.467,1052399998.0
2006-05-31 07:40:00,85.468,85.502,85.454,85.488,943900008.0
2006-05-31 07:45:00,85.474,85.51,85.456,85.484,1133500002.0
2006-05-31 07:50:00,85.485,85.515,85.45,85.49,737299996.0
2006-05-31 07:55:00,85.49,85.51,85.444,85.485,639399998.0
2006-05-31 08:00:00,85.49,85.521,85.458,85.512,893199996.0
2006-05-31 08:05:00,85.499,85.537,85.494,85.513,1064199992.0
2006-05-31 08:10:00,85.488,85.547,85.471,85.547,976700000.0
2006-05-31 08:15:00,85.525,85.535,85.403,85.46,715999992.0
2006-05-31 08:20:00,85.478,85.517,85.412,85.438,1079200003.0
2006-05-31 08:25:00,85.442,85.487,85.39,85.39,838799998.0
2006-05-31 08:30:00,85.354,85.404,85.316,85.361,1174199989.0
2006-05-31 08:35:00,85.365,85.365,85.273,85.299,800699994.0
2006-05-31 08:40:00,85.295,85.311,85.211,85.218,842499991.0
2006-05-31 08:45:00,85.207,85.227,85.145,85.185,848800001.0
2006-05-31 08:50:00,85.191,85.201,85.108,85.176,1219499995.0
2006-05-31 08:55:00,85.158,85.245,85.141,85.215,926099996.0
2006-05-31 09:00:00,85.205,85.244,85.183,85.183,1025699997.0
2006-05-31 09:05:00,85.202,85.213,85.154,85.21,878999995.0
2006-05-31 09:10:00,85.201,85.219,85.161,85.182,715699999.0
2006-05-31 09:15:00,85.188,85.204,85.111,85.138,915299992.0
2006-05-31 09:20:00,85.139,85.211,85.132,85.16,811499998.0
2006-05-31 09:25:00,85.169,85.189,85.116,85.176,1108899989.0
2006-05-31 09:30:00,85.155,85.178,85.102,85.117,868399997.0
2006-05-31 09:35:00,85.14,85.182,85.103,85.124,773199993.0
2006-05-31 09:40:00,85.091,85.123,85.048,85.067,992999986.0
2006-05-31 09:45:00,85.075,85.085,85.019,85.04,1116399992.0
2006-05-31 09:50:00,85.058,85.122,85.045,85.122,1014699997.0
2006-05-31 09:55:00,85.134,85.17,85.112,85.131,1222200012.0
2006-05-31 10:00:00,85.099,85.142,85.094,85.128,860499994.0
2006-05-31 10:05:00,85.123,85.171,85.103,85.152,1147599998.0
2006-05-31 10:10:00,85.143,85.204,85.116,85.204,871500006.0
2006-05-31 10:15:00,85.175,85.195,85.115,85.127,907499997.0
2006-05-31 10:20:00,85.157,85.206,85.108,85.13,1054599992.0
2006-05-31 10:25:00,85.123,85.23,85.112,85.213,925699995.0
2006-05-31 10:30:00,85.22,85.261,85.177,85.177,875499996.0
2006-05-31 10:35:00,85.208,85.224,85.156,85.187,1059100001.0
2006-05-31 10:40:00,85.187,85.214,85.144,85.165,1091399995.0
2006-05-31 10:45:00,85.164,85.197,85.149,85.173,948700001.0
2006-05-31 10:50:00,85.196,85.196,85.145,85.188,936800004.0
2006-05-31 10:55:00,85.183,85.207,85.164,85.191,993999992.0
2006-05-31 11:00:00,85.169,85.187,85.1,85.133,1061799999.0
2006-05-31 11:05:00,85.126,85.223,85.126,85.223,1087899998.0
2006-05-31 11:10:00,85.223,85.255,85.197,85.231,1064500001.0
2006-05-31 11:15:00,85.26,85.295,85.229,85.278,1124600000.0
2006-05-31 11:20:00,85.281,85.295,85.239,85.268,836199994.0
2006-05-31 11:25:00,85.264,85.276,85.234,85.257,918999999.0
2006-05-31 11:30:00,85.269,85.313,85.225,85.283,1064200000.0
2006-05-31 11:35:00,85.299,85.328,85.279,85.323,1019999997.0
2006-05-31 11:40:00,85.302,85.367,85.277,85.342,981899998.0
2006-05-31 11:45:00,85.34,85.348,85.302,85.326,1217500001.0
2006-05-31 11:50:00,85.328,85.347,85.288,85.307,1144699997.0
2006-05-31 11:55:00,85.327,85.33,85.265,85.27,773799998.0
2006-05-31 12:00:00,85.262,85.314,85.257,85.301,911000001.0
2006-05-31 12:05:00,85.286,85.318,85.264,85.273,837999997.0
2006-05-31 12:10:00,85.256,85.269,85.204,85.235,842700000.0
2006-05-31 12:15:00,85.218,85.262,85.207,85.259,947399995.0
2006-05-31 12:20:00,85.244,85.271,85.189,85.189,937399996.0
2006-05-31 12:25:00,85.193,85.24,85.188,85.238,1101399996.0
2006-05-31 12:30:00,85.23,85.252,85.203,85.222,1145900002.0
2006-05-31 12:35:00,85.218,85.23,85.177,85.207,926200005.0
2006-05-31 12:40:00,85.192,85.208,85.147,85.159,1062099990.0
2006-05-31 12:45:00,85.153,85.167,85.086,85.143,830500005.0
2006-05-31 12:50:00,85.118,85.147,85.09,85.142,1009300000.0
2006-05-31 12:55:00,85.148,85.149,85.096,85.11,738299995.0
2006-05-31 13:00:00,85.112,85.151,85.101,85.151,900799995.0
2006-05-31 13:05:00,85.133,85.156,85.071,85.101,1110600002.0
2006-05-31 13:10:00,85.115,85.157,85.104,85.148,750000002.0
2006-05-31 13:15:00,85.136,85.177,85.106,85.11,1031799998.0
2006-05-31 13:20:00,85.112,85.211,85.102,85.183,954200002.0
2006-05-31 13:25:00,85.215,85.237,85.195,85.224,1093799993.0
2006-05-31 13:30:00,85.228,85.232,85.079,85.104,746200003.0
2006-05-31 13:35:00,85.115,85.142,85.085,85.137,887299994.0
2006-05-31 13:40:00,85.133,85.168,85.106,85.157,1124099997.0
2006-05-31 13:45:00,85.153,85.19,85.111,85.174,1254399997.0
2006-05-31 13:50:00,85.197,85.221,85.168,85.2,850899998.0
2006-05-31 13:55:00,85.205,85.213,85.177,85.182,1065499993.0
2006-05-31 14:00:00,85.186,85.208,85.166,85.19,867600009.0
2006-05-31 14:05:00,85.186,85.189,85.108,85.108,930999999.0
2006-05-31 14:10:00,85.107,85.123,85.079,85.087,1220299999.0
2006-05-31 14:15:00,85.07,85.202,85.054,85.186,1026699991.0
2006-05-31 14:20:00,85.18,85.199,85.129,85.162,821399995.0
2006-05-31 14:25:00,85.15,85.192,85.132,85.148,787099997.0
2006-05-31 14:30:00,85.144,85.188,85.12,85.169,1060199990.0
2006-05-31 14:35:00,85.192,85.192,85.136,85.18,784299997.0
2006-05-31 14:40:00,85.161,85.201,85.125,85.19,1076499997.0
2006-05-31 14:45:00,85.193,85.248,85.187,85.223,903700000.0
2006-05-31 14:50:00,85.205,85.252,85.182,85.22,793999995.0
2006-05-31 14:55:00,85.23,85.234,85.166,85.233,823300002.0
2006-05-31 15:00:00,85.199,85.23,85.173,85.173,1136399999.0
2006-05-31 15:05:00,85.184,85.215,85.122,85.187,981000010.0
2006-05-31 15:10:00,85.178,85.195,85.041,85.054,1091999999.0
2006-05-31 15:15:00,85.058,85.079,84.892,84.894,985700000.0
2006-05-31 15:20:00,84.874,84.9,84.834,84.834,708400000.0
2006-05-31 15:25:00,84.853,84.871,84.765,84.795,1110199999.0
2006-05-31 15:30:00,84.772,84.838,84.772,84.83,1017599996.0
2006-05-31 15:35:00,84.796,84.858,84.789,84.826,821899992.0
2006-05-31 15:40:00,84.853,84.878,84.825,84.847,1043500003.0
2006-05-31 15:45:00,84.843,84.866,84.817,84.824,1034500002.0
2006-05-31 15:50:00,84.852,84.875,84.788,84.811,923499996.0
2006-05-31 15:55:00,84.784,84.848,84.784,84.814,795699999.0
2006-05-31 16:00:00,84.829,84.902,84.817,84.823,1083000002.0
2006-05-31 16:05:00,84.838,84.923,84.815,84.919,1045500003.0
2006-05-31 16:10:00,84.911,84.917,84.8,84.827,886899998.0
2006-05-31 16:15:00,84.858,84.909,84.803,84.817,815199998.0
2006-05-31 16:20:00,84.83,84.847,84.752,84.752,1155200002.0
2006-05-31 16:25:00,84.777,84.789,84.695,84.711,848100001.0
2006-05-31 16:30:00,84.727,84.746,84.696,84.724,1121299996.0
2006-05-31 16:35:00,84.705,84.766,84.687,84.709,800699995.0
2006-05-31 16:40:00,84.724,84.74,84.664,84.664,1000600001.0
2006-05-31 16:45:00,84.66,84.728,84.653,84.673,1080700000.0
2006-05-31 16:50:00,84.677,84.698,84.619,84.628,932299998.0
2006-05-31 16:55:00,84.636,84.673,84.421,84.426,970799998.0
2006-05-31 17:00:00,84.441,84.592,84.441,84.53,885899998.0
2006-05-31 17:05:00,84.537,84.537,84.444,84.471,715600003.0
2006-05-31 17:10:00,84.475,84.517,84.434,84.455,891899999.0
2006-05-31 17:15:00,84.476,84.501,84.411,84.415,1065500000.0
2006-05-31 17:20:00,84.418,84.474,84.394,84.415,1082399993.0
2006-05-31 17:25:00,84.414,84.448,84.393,84.4,1099799998.0
2006-05-31 17:30:00,84.39,84.452,84.359,84.372,1073799996.0
2006-05-31 17:35:00,84.395,84.486,84.379,84.44,747300001.0
2006-05-31 17:40:00,84.405,84.451,84.358,84.437,985799995.0
2006-05-31 17:45:00,84.438,84.463,84.405,84.42,878400001.0
2006-05-31 17:50:00,84.422,84.466,84.38,84.401,1204300009.0
2006-05-31 17:55:00,84.417,84.451,84.354,84.37,965099994.0
2006-05-31 18:00:00,84.342,84.43,84.303,84.344,7472699995.0
2006-05-31 18:05:00,84.334,84.53,84.334,84.426,8343799996.0
2006-05-31 18:10:00,84.413,84.494,84.413,84.494,6995099998.0
2006-05-31 18:15:00,84.486,84.55,84.472,84.506,7870499981.0
2006-05-31 18:20:00,84.492,84.58,84.486,84.506,7625999995.0
2006-05-31 18:25:00,84.57,84.6,84.444,84.48,7331499966.0
2006-05-31 18:30:00,84.456,84.519,84.45,84.486,6745199978.0
2006-05-31 18:35:00,84.475,84.536,84.428,84.536,5345999982.0
2006-05-31 18:40:00,84.532,84.592,84.524,84.558,4784899976.0
2006-05-31 18:45:00,84.548,84.585,84.542,84.565,3598699998.0
2006-05-31 18:50:00,84.57,84.619,84.549,84.585,4081200001.0
2006-05-31 18:55:00,84.54,84.565,84.477,84.512,4278299999.0
2006-05-31 19:00:00,84.497,84.574,84.496,84.56,2986399986.0
2006-05-31 19:05:00,84.552,84.589,84.51,84.572,3926899982.0
2006-05-31 19:10:00,84.552,84.57,84.515,84.524,1996499985.0
2006-05-31 19:15:00,84.521,84.579,84.516,84.562,2921599989.0
2006-05-31 19:20:00,84.564,84.622,84.537,84.57,3133999983.0
2006-05-31 19:25:00,84.573,84.616,84.565,84.595,4402000000.0
2006-05-31 19:30:00,84.603,84.62,84.574,84.596,3623000004.0
2006-05-31 19:35:00,84.594,84.621,84.57,84.59,3335199988.0
2006-05-31 19:40:00,84.593,84.596,84.496,84.504,2972599999.0
2006-05-31 19:45:00,84.51,84.554,84.504,84.527,2449799993.0
2006-05-31 19:50:00,84.563,84.622,84.542,84.607,2800099986.0
2006-05-31 19:55:00,84.618,84.635,84.593,84.625,2943999998.0
2006-05-31 20:00:00,84.628,84.641,84.555,84.585,2014299997.0
2006-05-31 20:05:00,84.584,84.64,84.57,84.595,3448899991.0
2006-05-31 20:10:00,84.6,84.63,84.518,84.528,4004099995.0
2006-05-31 20:15:00,84.519,84.573,84.514,84.547,2286799990.0
2006-05-31 20:20:00,84.535,84.637,84.535,84.625,3071600003.0
2006-05-31 20:25:00,84.615,84.664,84.534,84.643,4088799986.0
2006-05-31 20:30:00,84.643,84.669,84.593,84.631,4281399999.0
2006-05-31 20:35:00,84.643,84.694,84.626,84.694,3562700000.0
2006-05-31 20:40:00,84.684,84.717,84.667,84.686,5295399973.0
2006-05-31 20:45:00,84.717,84.74,84.634,84.646,3290799989.0
2006-05-31 20:50:00,84.665,84.69,84.623,84.659,3758599985.0
2006-05-31 20:55:00,84.661,84.729,84.641,84.705,5430700014.0
2006-05-31 21:00:00,84.72,84.72,84.664,84.697,3774700011.0
2006-05-31 21:05:00,84.691,84.718,84.659,84.697,3060399996.0
2006-05-31 21:10:00,84.672,84.692,84.63,84.63,2675899997.0
2006-05-31 21:15:00,84.627,84.674,84.615,84.643,3964499988.0
2006-05-31 21:20:00,84.63,84.654,84.603,84.612,5315699993.0
2006-05-31 21:25:00,84.616,84.641,84.591,84.614,2687400002.0
2006-05-31 21:30:00,84.608,84.641,84.594,84.607,1784299992.0
2006-05-31 21:35:00,84.607,84.648,84.603,84.637,2059099984.0
2006-05-31 21:40:00,84.61,84.647,84.61,84.624,2499600006.0
2006-05-31 21:45:00,84.614,84.649,84.599,84.615,2068800000.0
2006-05-31 21:50:00,84.616,84.65,84.611,84.635,1467100001.0
2006-05-31 21:55:00,84.626,84.647,84.611,84.626,1368600013.0
2006-05-31 22:00:00,84.628,84.668,84.6,84.668,2957099986.0
2006-05-31 22:05:00,84.642,84.667,84.629,84.649,1186400004.0
2006-05-31 22:10:00,84.646,84.666,84.627,84.66,1860499995.0
2006-05-31 22:15:00,84.643,84.661,84.617,84.638,1673700000.0
2006-05-31 22:20:00,84.637,84.653,84.607,84.62,1706300002.0
2006-05-31 22:25:00,84.6,84.621,84.573,84.597,1683199996.0
2006-05-31 22:30:00,84.597,84.641,84.563,84.621,2227799997.0
2006-05-31 22:35:00,84.632,84.667,84.615,84.632,1247499997.0
2006-05-31 22:40:00,84.616,84.674,84.583,84.661,1329500005.0
2006-05-31 22:45:00,84.643,84.685,84.61,84.625,1813800007.0
2006-05-31 22:50:00,84.65,84.67,84.611,84.64,1575499994.0
2006-05-31 22:55:00,84.64,84.698,84.583,84.6,1430899995.0
2006-05-31 23:00:00,84.697,84.715,84.614,84.665,1051400002.0
2006-05-31 23:05:00,84.668,84.688,84.607,84.614,916399994.0
2006-05-31 23:10:00,84.651,84.68,84.629,84.631,1190500004.0
2006-05-31 23:15:00,84.657,84.697,84.614,84.637,1155799998.0
2006-05-31 23:20:00,84.639,84.663,84.587,84.642,1318999997.0
2006-05-31 23:25:00,84.659,84.701,84.62,84.675,947199999.0
2006-05-31 23:30:00,84.689,84.697,84.623,84.636,1058299992.0
2006-05-31 23:35:00,84.62,84.667,84.578,84.665,858499993.0
2006-05-31 23:40:00,84.62,84.66,84.595,84.632,921400004.0
2006-05-31 23:45:00,84.613,84.665,84.573,84.605,1329599994.0
2006-05-31 23:50:00,84.592,84.657,84.563,84.622,913399997.0
2006-05-31 23:55:00,84.622,84.672,84.594,84.672,1037500000.0
2006-06-01 00:00:00,84.674,84.69,84.655,84.672,890799997.0
2006-06-01 00:05:00,84.67,84.69,84.656,84.688,891100000.0
2006-06-01 00:10:00,84.666,84.695,84.661,84.666,1068799991.0
2006-06-01 00:15:00,84.67,84.695,84.663,84.685,1030199996.0
2006-06-01 00:20:00,84.683,84.69,84.66,84.66,987599994.0
2006-06-01 00:25:00,84.682,84.692,84.661,84.69,740300001.0
2006-06-01 00:30:00,84.672,84.695,84.662,84.683,852799995.0
2006-06-01 00:35:00,84.683,84.69,84.653,84.685,1016299996.0
2006-06-01 00:40:00,84.669,84.695,84.641,84.666,1059800003.0
2006-06-01 00:45:00,84.67,84.69,84.659,84.69,735500000.0
2006-06-01 00:50:00,84.686,84.695,84.664,84.683,1012500006.0
2006-06-01 00:55:00,84.67,84.695,84.666,84.685,901000000.0
2006-06-01 01:00:00,84.671,84.695,84.636,84.65,888299993.0
2006-06-01 01:05:00,84.666,84.74,84.651,84.728,976299998.0
2006-06-01 01:10:00,84.749,84.781,84.739,84.758,819800001.0
2006-06-01 01:15:00,84.752,84.765,84.717,84.74,764800003.0
2006-06-01 01:20:00,84.713,84.734,84.683,84.699,999999990.0
2006-06-01 01:25:00,84.699,84.726,84.69,84.706,824599990.0
2006-06-01 01:30:00,84.723,84.73,84.63,84.652,1244299989.0
2006-06-01 01:35:00,84.654,84.665,84.587,84.61,920999996.0
2006-06-01 01:40:00,84.596,84.615,84.563,84.574,978100001.0
2006-06-01 01:45:00,84.591,84.592,84.531,84.551,940600001.0
2006-06-01 01:50:00,84.538,84.567,84.525,84.534,926599989.0
2006-06-01 01:55:00,84.543,84.543,84.484,84.491,821299999.0
2006-06-01 02:00:00,84.499,84.547,84.479,84.492,998500000.0
2006-06-01 02:05:00,84.501,84.507,84.433,84.438,1176899997.0
2006-06-01 02:10:00,84.441,84.497,84.431,84.473,1059999997.0
2006-06-01 02:15:00,84.492,84.492,84.42,84.42,1091400003.0
2006-06-01 02:20:00,84.431,84.456,84.411,84.423,1246899997.0
2006-06-01 02:25:00,84.44,84.475,84.422,84.471,989500000.0
2006-06-01 02:30:00,84.476,84.488,84.444,84.452,882399999.0
2006-06-01 02:35:00,84.455,84.523,84.455,84.479,1004699995.0
2006-06-01 02:40:00,84.495,84.514,84.45,84.488,950399997.0
2006-06-01 02:45:00,84.516,84.532,84.48,84.503,1068899999.0
2006-06-01 02:50:00,84.508,84.511,84.458,84.473,833599991.0
2006-06-01 02:55:00,84.471,84.525,84.448,84.523,1086699993.0
2006-06-01 03:00:00,84.499,84.615,84.497,84.588,981100005.0
2006-06-01 03:05:00,84.592,84.632,84.518,84.527,1030700002.0
2006-06-01 03:10:00,84.535,84.535,84.466,84.479,1068299993.0
2006-06-01 03:15:00,84.482,84.506,84.453,84.485,921800000.0
2006-06-01 03:20:00,84.488,84.488,84.379,84.395,879499999.0
2006-06-01 03:25:00,84.393,84.412,84.367,84.39,1036299992.0
2006-06-01 03:30:00,84.386,84.403,84.321,84.347,958999998.0
2006-06-01 03:35:00,84.335,84.402,84.311,84.366,1056800004.0
2006-06-01 03:40:00,84.355,84.389,84.255,84.327,1071000003.0
2006-06-01 03:45:00,84.332,84.349,84.243,84.284,1137299998.0
2006-06-01 03:50:00,84.29,84.329,84.238,84.259,818199994.0
2006-06-01 03:55:00,84.275,84.283,84.207,84.236,973499996.0
2006-06-01 04:00:00,84.23,84.27,84.192,84.255,1071299997.0
2006-06-01 04:05:00,84.262,84.293,84.232,84.284,890900006.0
2006-06-01 04:10:00,84.285,84.361,84.282,84.344,829199997.0
2006-06-01 04:15:00,84.35,84.379,84.306,84.352,1110899999.0
2006-06-01 04:20:00,84.321,84.365,84.292,84.324,721600000.0
2006-06-01 04:25:00,84.33,84.337,84.277,84.293,897899996.0
2006-06-01 04:30:00,84.288,84.343,84.269,84.269,1241399995.0
2006-06-01 04:35:00,84.29,84.345,84.278,84.322,654000005.0
2006-06-01 04:40:00,84.32,84.364,84.306,84.325,1076699998.0
2006-06-01 04:45:00,84.316,84.336,84.283,84.309,785599995.0
2006-06-01 04:50:00,84.302,84.333,84.285,84.328,1048599989.0
2006-06-01 04:55:00,84.322,84.336,84.296,84.315,791100001.0
2006-06-01 05:00:00,84.332,84.338,84.275,84.29,852099994.0
2006-06-01 05:05:00,84.271,84.322,84.26,84.312,1074899992.0
2006-06-01 05:10:00,84.291,84.337,84.269,84.312,1071699995.0
2006-06-01 05:15:00,84.323,84.352,84.294,84.324,847700000.0
2006-06-01 05:20:00,84.342,84.355,84.316,84.329,1132699995.0
2006-06-01 05:25:00,84.324,84.342,84.298,84.318,893899991.0
2006-06-01 05:30:00,84.333,84.363,84.315,84.324,1027499991.0
2006-06-01 05:35:00,84.326,84.332,84.273,84.299,861800000.0
2006-06-01 05:40:00,84.283,84.33,84.261,84.287,894800001.0
2006-06-01 05:45:00,84.275,84.324,84.255,84.272,976099994.0
2006-06-01 05:50:00,84.264,84.296,84.236,84.285,764399999.0
2006-06-01 05:55:00,84.291,84.332,84.267,84.289,835099996.0
2006-06-01 06:00:00,84.291,84.306,84.238,84.258,1103000004.0
2006-06-01 06:05:00,84.282,84.307,84.257,84.295,943900004.0
2006-06-01 06:10:00,84.289,84.326,84.283,84.286,842699997.0
2006-06-01 06:15:00,84.314,84.334,84.269,84.269,971299997.0
2006-06-01 06:20:00,84.289,84.314,84.263,84.281,1020299990.0
2006-06-01 06:25:00,84.309,84.317,84.274,84.309,1119099993.0
2006-06-01 06:30:00,84.294,84.31,84.26,84.305,836199996.0
2006-06-01 06:35:00,84.306,84.317,84.28,84.285,1041799998.0
2006-06-01 06:40:00,84.299,84.324,84.279,84.288,1080000003.0
2006-06-01 06:45:00,84.292,84.31,84.272,84.304,909799997.0
2006-06-01 06:50:00,84.283,84.317,84.259,84.281,936699999.0
2006-06-01 06:55:00,84.263,84.308,84.245,84.306,699200004.0
2006-06-01 07:00:00,84.308,84.331,84.277,84.293,818499999.0
2006-06-01 07:05:00,84.288,84.307,84.248,84.279,788499997.0
2006-06-01 07:10:00,84.279,84.305,84.262,84.3,884299997.0
2006-06-01 07:15:00,84.29,84.305,84.257,84.28,1032299992.0
2006-06-01 07:20:00,84.265,84.287,84.213,84.257,886900002.0
2006-06-01 07:25:00,84.257,84.28,84.23,84.275,1221500005.0
2006-06-01 07:30:00,84.273,84.304,84.222,84.287,1019099996.0
2006-06-01 07:35:00,84.261,84.289,84.233,84.264,1157300003.0
2006-06-01 07:40:00,84.263,84.275,84.233,84.244,833599997.0
2006-06-01 07:45:00,84.251,84.276,84.21,84.229,1135800004.0
2006-06-01 07:50:00,84.23,84.254,84.188,84.217,765999992.0
2006-06-01 07:55:00,84.23,84.262,84.217,84.234,965800003.0
2006-06-01 08:00:00,84.264,84.3,84.245,84.255,696000000.0
2006-06-01 08:05:00,84.253,84.344,84.241,84.327,1022000001.0
2006-06-01 08:10:00,84.308,84.332,84.287,84.305,838799999.0
2006-06-01 08:15:00,84.307,84.33,84.265,84.277,720600004.0
2006-06-01 08:20:00,84.26,84.304,84.231,84.302,951400007.0
2006-06-01 08:25:00,84.285,84.303,84.235,84.259,946700006.0
2006-06-01 08:30:00,84.269,84.297,84.254,84.287,890599997.0
2006-06-01 08:35:00,84.273,84.318,84.237,84.245,696399997.0
2006-06-01 08:40:00,84.237,84.263,84.194,84.234,924499999.0
2006-06-01 08:45:00,84.212,84.242,84.18,84.216,825700001.0
2006-06-01 08:50:00,84.23,84.263,84.203,84.245,1174999997.0
2006-06-01 08:55:00,84.264,84.309,84.25,84.266,912699999.0
2006-06-01 09:00:00,84.246,84.324,84.246,84.292,1045499999.0
2006-06-01 09:05:00,84.296,84.324,84.281,84.31,867799996.0
2006-06-01 09:10:00,84.323,84.391,84.289,84.377,735300001.0
2006-06-01 09:15:00,84.352,84.379,84.311,84.322,847799998.0
2006-06-01 09:20:00,84.353,84.394,84.323,84.373,755500003.0
2006-06-01 09:25:00,84.395,84.457,84.383,84.452,987299997.0
2006-06-01 09:30:00,84.451,84.502,84.422,84.484,754300002.0
2006-06-01 09:35:00,84.477,84.536,84.38,84.386,770399997.0
2006-06-01 09:40:00,84.364,84.408,84.319,84.356,938100001.0
2006-06-01 09:45:00,84.364,84.457,84.349,84.426,1069600004.0
2006-06-01 09:50:00,84.405,84.436,84.373,84.422,979299999.0
2006-06-01 09:55:00,84.417,84.44,84.361,84.406,1060899994.0
2006-06-01 10:00:00,84.394,84.464,84.375,84.461,898300007.0
2006-06-01 10:05:00,84.466,84.478,84.428,84.449,987699998.0
2006-06-01 10:10:00,84.435,84.453,84.404,84.437,922799996.0
2006-06-01 10:15:00,84.445,84.445,84.362,84.388,1021999990.0
2006-06-01 10:20:00,84.407,84.427,84.381,84.392,1018099994.0
2006-06-01 10:25:00,84.406,84.434,84.372,84.432,839899994.0
2006-06-01 10:30:00,84.418,84.435,84.364,84.392,877099997.0
2006-06-01 10:35:00,84.404,84.455,84.385,84.43,983599995.0
2006-06-01 10:40:00,84.452,84.491,84.396,84.412,1315599999.0
2006-06-01 10:45:00,84.383,84.412,84.359,84.371,890500001.0
2006-06-01 10:50:00,84.385,84.385,84.326,84.35,990699996.0
2006-06-01 10:55:00,84.36,84.379,84.329,84.365,939500005.0
2006-06-01 11:00:00,84.346,84.432,84.299,84.42,861600002.0
2006-06-01 11:05:00,84.404,84.427,84.372,84.425,992999999.0
2006-06-01 11:10:00,84.408,84.437,84.398,84.422,994999993.0
2006-06-01 11:15:00,84.426,84.483,84.407,84.46,935699997.0
2006-06-01 11:20:00,84.477,84.505,84.463,84.478,865999998.0
2006-06-01 11:25:00,84.469,84.521,84.459,84.471,713599999.0
2006-06-01 11:30:00,84.463,84.482,84.443,84.462,900100002.0
2006-06-01 11:35:00,84.483,84.493,84.455,84.47,1216300003.0
2006-06-01 11:40:00,84.433,84.486,84.433,84.462,1018999998.0
2006-06-01 11:45:00,84.454,84.506,84.443,84.455,1287099989.0
2006-06-01 11:50:00,84.435,84.477,84.33,84.345,1046400005.0
2006-06-01 11:55:00,84.352,84.389,84.342,84.351,918199999.0
2006-06-01 12:00:00,84.347,84.389,84.326,84.341,842999997.0
2006-06-01 12:05:00,84.352,84.386,84.324,84.377,937700008.0
2006-06-01 12:10:00,84.355,84.4,84.345,84.383,864499994.0
2006-06-01 12:15:00,84.37,84.394,84.329,84.33,896100003.0
2006-06-01 12:20:00,84.347,84.385,84.329,84.335,1104499993.0
2006-06-01 12:25:00,84.332,84.368,84.275,84.293,1050999989.0
2006-06-01 12:30:00,84.296,84.327,84.279,84.315,1088099993.0
2006-06-01 12:35:00,84.308,84.347,84.281,84.347,866199999.0
2006-06-01 12:40:00,84.354,84.473,84.354,84.418,1077999997.0
2006-06-01 12:45:00,84.443,84.464,84.397,84.443,976599996.0
2006-06-01 12:50:00,84.427,84.427,84.37,84.405,961299995.0
2006-06-01 12:55:00,84.416,84.496,84.416,84.49,645399993.0
2006-06-01 13:00:00,84.487,84.518,84.459,84.479,728799996.0
2006-06-01 13:05:00,84.5,84.54,84.464,84.468,1122700003.0
2006-06-01 13:10:00,84.487,84.573,84.472,84.506,909600007.0
2006-06-01 13:15:00,84.489,84.535,84.475,84.513,1017799996.0
2006-06-01 13:20:00,84.525,84.541,84.43,84.43,1107100001.0
2006-06-01 13:25:00,84.425,84.446,84.348,84.425,1042600000.0
2006-06-01 13:30:00,84.412,84.449,84.383,84.449,1044799998.0
2006-06-01 13:35:00,84.454,84.498,84.445,84.475,1095000003.0
2006-06-01 13:40:00,84.458,84.494,84.438,84.475,955300001.0
2006-06-01 13:45:00,84.491,84.512,84.375,84.473,1049800002.0
2006-06-01 13:50:00,84.475,84.486,84.395,84.446,1011899998.0
2006-06-01 13:55:00,84.449,84.46,84.412,84.432,1108200009.0
2006-06-01 14:00:00,84.422,84.44,84.381,84.428,899900005.0
2006-06-01 14:05:00,84.412,84.428,84.303,84.361,1117099997.0
2006-06-01 14:10:00,84.371,84.381,84.336,84.364,879899992.0
2006-06-01 14:15:00,84.367,84.432,84.357,84.423,1085199994.0
2006-06-01 14:20:00,84.424,84.471,84.362,84.471,949300001.0
2006-06-01 14:25:00,84.471,84.49,84.407,84.407,1030500004.0
2006-06-01 14:30:00,84.394,84.47,84.347,84.37,776999999.0
2006-06-01 14:35:00,84.391,84.421,84.359,84.389,889299994.0
2006-06-01 14:40:00,84.395,84.411,84.306,84.358,920000000.0
2006-06-01 14:45:00,84.366,84.406,84.278,84.298,1178100004.0
2006-06-01 14:50:00,84.281,84.341,84.255,84.31,998999993.0
2006-06-01 14:55:00,84.31,84.334,84.274,84.331,810999994.0
2006-06-01 15:00:00,84.325,84.343,84.275,84.321,865200006.0
2006-06-01 15:05:00,84.33,84.347,84.263,84.309,1139799987.0
2006-06-01 15:10:00,84.318,84.362,84.307,84.327,1007199994.0
2006-06-01 15:15:00,84.305,84.325,84.256,84.266,971899994.0
2006-06-01 15:20:00,84.278,84.321,84.259,84.288,789999996.0
2006-06-01 15:25:00,84.293,84.33,84.276,84.312,1085299996.0
2006-06-01 15:30:00,84.31,84.33,84.284,84.31,757500002.0
2006-06-01 15:35:00,84.303,84.34,84.271,84.323,939199998.0
2006-06-01 15:40:00,84.33,84.33,84.233,84.3,898900001.0
2006-06-01 15:45:00,84.327,84.358,84.291,84.33,1009899998.0
2006-06-01 15:50:00,84.328,84.343,84.285,84.323,847100004.0
2006-06-01 15:55:00,84.339,84.367,84.274,84.279,857799994.0
2006-06-01 16:00:00,84.314,84.358,84.242,84.27,814200004.0
2006-06-01 16:05:00,84.276,84.285,84.219,84.224,1035900000.0
2006-06-01 16:10:00,84.233,84.314,84.218,84.276,878099994.0
2006-06-01 16:15:00,84.281,84.305,84.246,84.263,1113499993.0
2006-06-01 16:20:00,84.286,84.286,84.189,84.208,1006399994.0
2006-06-01 16:25:00,84.227,84.26,84.204,84.218,974400004.0
2006-06-01 16:30:00,84.221,84.237,84.106,84.148,1030499999.0
2006-06-01 16:35:00,84.116,84.155,84.043,84.043,855599998.0
2006-06-01 16:40:00,84.05,84.076,84.019,84.052,1090099994.0
2006-06-01 16:45:00,84.048,84.048,83.96,84.04,881900003.0
2006-06-01 16:50:00,84.027,84.049,83.979,84.009,1009099994.0
2006-06-01 16:55:00,83.966,83.995,83.941,83.96,1003399997.0
2006-06-01 17:00:00,83.957,84.015,83.95,83.973,1139699998.0
2006-06-01 17:05:00,83.999,84.066,83.982,84.006,908900007.0
2006-06-01 17:10:00,84.01,84.038,83.972,84.001,834399990.0
2006-06-01 17:15:00,83.994,84.02,83.974,84.018,825600000.0
2006-06-01 17:20:00,84.013,84.048,84.0,84.024,1088699995.0
2006-06-01 17:25:00,84.024,84.052,83.99,84.013,940799995.0
2006-06-01 17:30:00,83.987,84.026,83.93,83.956,844999998.0
2006-06-01 17:35:00,83.973,84.043,83.951,84.03,1103899998.0
2006-06-01 17:40:00,84.023,84.067,83.987,84.067,897999996.0
2006-06-01 17:45:00,84.06,84.159,84.041,84.129,799599999.0
2006-06-01 17:50:00,84.143,84.201,84.12,84.137,1145699996.0
2006-06-01 17:55:00,84.125,84.153,84.04,84.048,872800002.0
2006-06-01 18:00:00,84.045,84.15,84.011,84.012,6254400002.0
2006-06-01 18:05:00,84.01,84.14,84.003,84.034,9652099954.0
2006-06-01 18:10:00,84.03,84.065,84.014,84.039,6964799959.0
2006-06-01 18:15:00,84.07,84.1,83.972,84.005,7765300004.0
2006-06-01 18:20:00,84.014,84.11,84.005,84.068,8501499983.0
2006-06-01 18:25:00,84.063,84.087,84.031,84.065,7814899976.0
2006-06-01 18:30:00,84.044,84.071,84.024,84.045,7007499990.0
2006-06-01 18:35:00,84.035,84.063,84.005,84.021,5281200003.0
2006-06-01 18:40:00,84.022,84.054,83.998,84.024,4555300001.0
2006-06-01 18:45:00,84.038,84.066,84.025,84.056,3868700000.0
2006-06-01 18:50:00,84.06,84.065,84.004,84.035,3869699999.0
2006-06-01 18:55:00,84.047,84.077,84.029,84.055,4006200003.0
2006-06-01 19:00:00,84.065,84.089,84.048,84.087,2731399994.0
2006-06-01 19:05:00,84.087,84.105,84.06,84.07,3590899986.0
2006-06-01 19:10:00,84.085,84.098,84.061,84.085,1987499983.0
2006-06-01 19:15:00,84.067,84.095,84.03,84.043,2610300002.0
2006-06-01 19:20:00,84.052,84.072,83.966,84.044,3202299997.0
2006-06-01 19:25:00,84.061,84.066,83.986,84.014,4260499984.0
2006-06-01 19:30:00,84.034,84.051,84.014,84.021,3820199988.0
2006-06-01 19:35:00,84.037,84.04,83.963,83.994,2878500006.0
2006-06-01 19:40:00,83.997,84.047,83.97,84.016,2847499989.0
2006-06-01 19:45:00,84.021,84.103,84.021,84.08,2544399988.0
2006-06-01 19:50:00,84.093,84.136,84.066,84.109,2884899998.0
2006-06-01 19:55:00,84.139,84.163,84.095,84.101,2663100004.0
2006-06-01 20:00:00,84.118,84.124,84.056,84.099,2173699995.0
2006-06-01 20:05:00,84.099,84.134,84.08,84.085,3039499983.0
2006-06-01 20:10:00,84.105,84.158,84.085,84.132,4208300007.0
2006-06-01 20:15:00,84.12,84.158,84.099,84.132,2088200003.0
2006-06-01 20:20:00,84.145,84.153,84.112,84.142,3227199998.0
2006-06-01 20:25:00,84.148,84.168,84.122,84.136,4450199986.0
2006-06-01 20:30:00,84.142,84.169,84.103,84.12,4770499995.0
2006-06-01 20:35:00,84.114,84.136,84.098,84.13,3130399995.0
2006-06-01 20:40:00,84.137,84.161,84.121,84.151,4782699989.0
2006-06-01 20:45:00,84.152,84.166,84.122,84.156,3310400001.0
2006-06-01 20:50:00,84.162,84.176,84.107,84.143,3707899995.0
2006-06-01 20:55:00,84.147,84.178,84.119,84.152,5128299984.0
2006-06-01 21:00:00,84.156,84.212,84.148,84.195,3728899991.0
2006-06-01 21:05:00,84.193,84.214,84.137,84.168,3756999989.0
2006-06-01 21:10:00,84.165,84.194,84.13,84.164,3131299996.0
2006-06-01 21:15:00,84.16,84.197,84.135,84.177,3928399998.0
2006-06-01 21:20:00,84.171,84.226,84.171,84.192,4453599987.0
2006-06-01 21:25:00,84.202,84.226,84.18,84.195,2925399981.0
2006-06-01 21:30:00,84.189,84.218,84.18,84.195,1917699988.0
2006-06-01 21:35:00,84.18,84.213,84.168,84.187,1975399999.0
2006-06-01 21:40:00,84.16,84.193,84.158,84.178,2308899991.0
2006-06-01 21:45:00,84.166,84.188,84.134,84.162,2021799995.0
2006-06-01 21:50:00,84.162,84.175,84.127,84.17,1480200001.0
2006-06-01 21:55:00,84.16,84.175,84.123,84.165,1177600010.0
2006-06-01 22:00:00,84.152,84.191,84.148,84.18,2779299997.0
2006-06-01 22:05:00,84.161,84.189,84.146,84.146,1011199995.0
2006-06-01 22:10:00,84.154,84.187,84.124,84.124,1767899983.0
2006-06-01 22:15:00,84.152,84.173,84.112,84.125,1624600004.0
2006-06-01 22:20:00,84.131,84.156,84.113,84.137,1790400006.0
2006-06-01 22:25:00,84.135,84.146,84.055,84.098,1605199993.0
2006-06-01 22:30:00,84.1,84.12,84.075,84.1,2360200002.0
2006-06-01 22:35:00,84.113,84.126,84.089,84.119,1315100001.0
2006-06-01 22:40:00,84.12,84.142,84.09,84.125,1307799996.0
2006-06-01 22:45:00,84.11,84.14,84.088,84.091,1650499999.0
2006-06-01 22:50:00,84.099,84.118,84.048,84.052,1499399987.0
2006-06-01 22:55:00,84.04,84.1,83.982,84.05,1502900006.0
2006-06-01 23:00:00,84.059,84.146,83.98,84.081,1033999996.0
2006-06-01 23:05:00,84.066,84.117,84.033,84.102,1012299994.0
2006-06-01 23:10:00,84.092,84.11,84.043,84.074,1183899992.0
2006-06-01 23:15:00,84.08,84.09,84.002,84.048,1020400003.0
2006-06-01 23:20:00,84.025,84.083,84.002,84.046,1084499997.0
2006-06-01 23:25:00,84.022,84.092,84.016,84.062,924600003.0
2006-06-01 23:30:00,84.077,84.095,84.005,84.02,907699995.0
2006-06-01 23:35:00,84.042,84.042,83.891,83.947,771899995.0
2006-06-01 23:40:00,83.942,83.996,83.92,83.984,956999996.0
2006-06-01 23:45:00,83.963,83.991,83.926,83.984,748299997.0
2006-06-01 23:50:00,83.977,83.982,83.924,83.963,758100000.0
2006-06-01 23:55:00,83.973,83.987,83.933,83.936,959299998.0
2006-06-02 00:00:00,83.965,83.991,83.939,83.977,1023099998.0
2006-06-02 00:05:00,83.965,84.012,83.957,84.004,782199994.0
2006-06-02 00:10:00,83.977,84.025,83.967,84.001,1012500000.0
2006-06-02 00:15:00,83.981,84.035,83.973,84.015,856299999.0
2006-06-02 00:20:00,83.996,84.021,83.954,83.973,1112399995.0
2006-06-02 00:25:00,83.968,83.987,83.946,83.987,863400005.0
2006-06-02 00:30:00,83.99,84.024,83.976,84.01,916900000.0
2006-06-02 00:35:00,84.011,84.042,83.992,84.019,1054100001.0
2006-06-02 00:40:00,84.015,84.041,83.982,84.018,1183799997.0
2006-06-02 00:45:00,84.035,84.064,84.012,84.058,718599997.0
2006-06-02 00:50:00,84.058,84.058,83.957,83.97,1038799998.0
2006-06-02 00:55:00,83.989,84.085,83.978,84.059,990600002.0
2006-06-02 01:00:00,84.028,84.118,84.02,84.085,819300003.0
2006-06-02 01:05:00,84.103,84.189,84.091,84.16,1113399994.0
2006-06-02 01:10:00,84.163,84.163,84.127,84.138,1017399999.0
2006-06-02 01:15:00,84.132,84.156,84.116,84.147,853299999.0
2006-06-02 01:20:00,84.142,84.165,84.116,84.133,845099997.0
2006-06-02 01:25:00,84.121,84.15,84.111,84.131,915000000.0
2006-06-02 01:30:00,84.147,84.165,84.078,84.115,948199996.0
2006-06-02 01:35:00,84.116,84.135,84.097,84.125,796799992.0
2006-06-02 01:40:00,84.132,84.225,84.11,84.199,975599996.0
2006-06-02 01:45:00,84.196,84.262,84.196,84.254,914000000.0
2006-06-02 01:50:00,84.252,84.282,84.189,84.221,856700004.0
2006-06-02 01:55:00,84.225,84.253,84.2,84.213,858800004.0
2006-06-02 02:00:00,84.231,84.254,84.147,84.147,1080899994.0
2006-06-02 02:05:00,84.162,84.194,84.126,84.143,924599997.0
2006-06-02 02:10:00,84.131,84.208,84.131,84.166,910799997.0
2006-06-02 02:15:00,84.172,84.192,84.13,84.149,993900001.0
2006-06-02 02:20:00,84.152,84.165,84.123,84.145,824499997.0
2006-06-02 02:25:00,84.152,84.177,84.127,84.14,974699994.0
2006-06-02 02:30:00,84.159,84.171,84.115,84.143,846600002.0
2006-06-02 02:35:00,84.137,84.185,84.123,84.156,939599998.0
2006-06-02 02:40:00,84.17,84.187,84.083,84.084,774699997.0
2006-06-02 02:45:00,84.097,84.158,84.076,84.113,994600001.0
2006-06-02 02:50:00,84.116,84.17,84.101,84.15,834299996.0
2006-06-02 02:55:00,84.187,84.204,84.157,84.197,1027500000.0
2006-06-02 03:00:00,84.199,84.215,84.173,84.2,920000002.0
2006-06-02 03:05:00,84.21,84.26,84.198,84.249,1066999999.0
2006-06-02 03:10:00,84.246,84.258,84.217,84.221,895100002.0
2006-06-02 03:15:00,84.245,84.249,84.175,84.181,824899993.0
2006-06-02 03:20:00,84.218,84.222,84.183,84.2,942200000.0
2006-06-02 03:25:00,84.209,84.209,84.163,84.192,924299988.0
2006-06-02 03:30:00,84.181,84.198,84.105,84.15,1136100001.0
2006-06-02 03:35:00,84.143,84.164,84.115,84.148,1071399998.0
2006-06-02 03:40:00,84.131,84.164,84.087,84.125,978799999.0
2006-06-02 03:45:00,84.123,84.153,84.099,84.124,879100001.0
2006-06-02 03:50:00,84.13,84.158,84.095,84.129,776299997.0
2006-06-02 03:55:00,84.145,84.162,84.11,84.132,1006800000.0
2006-06-02 04:00:00,84.116,84.167,84.11,84.129,900899995.0
2006-06-02 04:05:00,84.155,84.168,84.117,84.16,791799998.0
2006-06-02 04:10:00,84.156,84.185,84.138,84.142,749900006.0
2006-06-02 04:15:00,84.132,84.181,84.132,84.153,914700006.0
2006-06-02 04:20:00,84.153,84.189,84.144,84.176,616400001.0
2006-06-02 04:25:00,84.17,84.192,84.144,84.162,747799994.0
2006-06-02 04:30:00,84.148,84.181,84.134,84.158,905499996.0
2006-06-02 04:35:00,84.175,84.193,84.153,84.168,801800001.0
2006-06-02 04:40:00,84.167,84.196,84.159,84.189,1063900003.0
2006-06-02 04:45:00,84.184,84.2,84.161,84.184,842599999.0
2006-06-02 04:50:00,84.181,84.189,84.143,84.18,1336500002.0
2006-06-02 04:55:00,84.173,84.187,84.14,84.144,762099997.0
2006-06-02 05:00:00,84.149,84.167,84.13,84.156,852899994.0
2006-06-02 05:05:00,84.152,84.177,84.113,84.158,1144600003.0
2006-06-02 05:10:00,84.164,84.174,84.12,84.158,959300002.0
2006-06-02 05:15:00,84.174,84.184,84.132,84.14,1084500002.0
2006-06-02 05:20:00,84.131,84.15,84.09,84.099,1158299999.0
2006-06-02 05:25:00,84.093,84.13,84.077,84.124,860400001.0
2006-06-02 05:30:00,84.114,84.126,84.08,84.103,975599999.0
2006-06-02 05:35:00,84.097,84.107,84.065,84.07,963400005.0
2006-06-02 05:40:00,84.065,84.097,84.054,84.074,1142799995.0
2006-06-02 05:45:00,84.068,84.086,84.051,84.071,776200001.0
2006-06-02 05:50:00,84.082,84.091,84.031,84.049,923599998.0
2006-06-02 05:55:00,84.072,84.073,84.025,84.035,747700000.0
2006-06-02 06:00:00,84.048,84.055,84.006,84.029,1014800004.0
2006-06-02 06:05:00,84.02,84.036,83.994,84.002,804300002.0
2006-06-02 06:10:00,84.019,84.029,83.984,83.991,919699995.0
2006-06-02 06:15:00,83.998,84.042,83.993,84.003,1113900000.0
2006-06-02 06:20:00,84.024,84.039,83.996,84.018,888799998.0
2006-06-02 06:25:00,84.029,84.081,84.023,84.059,959799998.0
2006-06-02 06:30:00,84.043,84.068,83.972,84.027,941500005.0
2006-06-02 06:35:00,84.019,84.065,84.015,84.026,876299995.0
2006-06-02 06:40:00,84.032,84.096,84.023,84.076,1050599998.0
2006-06-02 06:45:00,84.099,84.151,84.087,84.137,748400006.0
2006-06-02 06:50:00,84.135,84.173,84.118,84.17,807400000.0
2006-06-02 06:55:00,84.146,84.173,84.131,84.14,834099993.0
2006-06-02 07:00:00,84.143,84.17,84.112,84.135,718900005.0
2006-06-02 07:05:00,84.13,84.137,84.073,84.125,830100002.0
2006-06-02 07:10:00,84.133,84.138,84.103,84.122,919900007.0
2006-06-02 07:15:00,84.091,84.158,84.091,84.141,820400002.0
2006-06-02 07:20:00,84.13,84.15,84.103,84.133,781300000.0
2006-06-02 07:25:00,84.132,84.154,84.113,84.153,1207599994.0
2006-06-02 07:30:00,84.156,84.168,84.102,84.108,801499998.0
2006-06-02 07:35:00,84.122,84.137,84.084,84.099,965899991.0
2006-06-02 07:40:00,84.096,84.096,84.052,84.066,888000000.0
2006-06-02 07:45:00,84.069,84.108,84.038,84.084,1164299994.0
2006-06-02 07:50:00,84.094,84.125,84.046,84.098,827999995.0
2006-06-02 07:55:00,84.094,84.117,84.078,84.101,877600003.0
2006-06-02 08:00:00,84.118,84.162,84.087,84.162,764499994.0
2006-06-02 08:05:00,84.145,84.165,84.1,84.12,1157999996.0
2006-06-02 08:10:00,84.123,84.16,84.102,84.139,992199993.0
2006-06-02 08:15:00,84.151,84.186,84.119,84.129,914899994.0
2006-06-02 08:20:00,84.114,84.152,84.104,84.122,1095900000.0
2006-06-02 08:25:00,84.132,84.187,84.109,84.158,971700000.0
2006-06-02 08:30:00,84.163,84.191,84.144,84.16,1047199999.0
2006-06-02 08:35:00,84.158,84.226,84.158,84.202,768100000.0
2006-06-02 08:40:00,84.216,84.246,84.196,84.223,960300002.0
2006-06-02 08:45:00,84.216,84.242,84.21,84.222,934299993.0
2006-06-02 08:50:00,84.221,84.243,84.2,84.222,858899997.0
2006-06-02 08:55:00,84.218,84.218,84.167,84.184,1026699996.0
2006-06-02 09:00:00,84.191,84.212,84.121,84.121,949799999.0
2006-06-02 09:05:00,84.148,84.168,84.096,84.12,791400003.0
2006-06-02 09:10:00,84.096,84.122,84.051,84.077,663600000.0
2006-06-02 09:15:00,84.065,84.106,84.05,84.073,873999996.0
2006-06-02 09:20:00,84.077,84.091,84.034,84.087,765400000.0
2006-06-02 09:25:00,84.105,84.134,84.064,84.113,972199992.0
2006-06-02 09:30:00,84.103,84.123,84.076,84.115,738599997.0
2006-06-02 09:35:00,84.101,84.132,84.08,84.116,908299997.0
2006-06-02 09:40:00,84.114,84.17,84.114,84.145,997100002.0
2006-06-02 09:45:00,84.136,84.136,84.09,84.108,940199998.0
2006-06-02 09:50:00,84.107,84.17,84.095,84.162,1142800000.0
2006-06-02 09:55:00,84.159,84.182,84.128,84.163,886699995.0
2006-06-02 10:00:00,84.157,84.176,84.134,84.142,820899994.0
2006-06-02 10:05:00,84.14,84.217,84.14,84.169,1036399998.0
2006-06-02 10:10:00,84.184,84.19,84.147,84.161,719800001.0
2006-06-02 10:15:00,84.144,84.172,84.124,84.138,814599995.0
2006-06-02 10:20:00,84.167,84.182,84.14,84.172,895399995.0
2006-06-02 10:25:00,84.201,84.237,84.174,84.18,1022899995.0
2006-06-02 10:30:00,84.184,84.227,84.174,84.215,987799999.0
2006-06-02 10:35:00,84.203,84.23,84.181,84.206,873999998.0
2006-06-02 10:40:00,84.214,84.241,84.195,84.225,978399999.0
2006-06-02 10:45:00,84.226,84.232,84.175,84.182,878500001.0
2006-06-02 10:50:00,84.166,84.211,84.142,84.149,822800004.0
2006-06-02 10:55:00,84.178,84.185,84.145,84.148,1005100000.0
2006-06-02 11:00:00,84.157,84.175,84.097,84.147,1059399998.0
2006-06-02 11:05:00,84.143,84.207,84.143,84.202,883000000.0
2006-06-02 11:10:00,84.194,84.271,84.191,84.235,966099989.0
2006-06-02 11:15:00,84.25,84.261,84.203,84.222,798699994.0
2006-06-02 11:20:00,84.226,84.239,84.196,84.21,846999995.0
2006-06-02 11:25:00,84.236,84.268,84.217,84.253,815499995.0
2006-06-02 11:30:00,84.263,84.286,84.243,84.286,1093299990.0
2006-06-02 11:35:00,84.283,84.305,84.268,84.291,1167699998.0
2006-06-02 11:40:00,84.278,84.336,84.252,84.307,972100009.0
2006-06-02 11:45:00,84.314,84.366,84.309,84.329,1293800001.0
2006-06-02 11:50:00,84.33,84.36,84.307,84.322,1040200005.0
2006-06-02 11:55:00,84.333,84.333,84.301,84.302,919100000.0
2006-06-02 12:00:00,84.29,84.335,84.29,84.301,756599994.0
2006-06-02 12:05:00,84.305,84.328,84.228,84.255,799899998.0
2006-06-02 12:10:00,84.248,84.265,84.215,84.244,859699999.0
2006-06-02 12:15:00,84.249,84.288,84.239,84.259,800999999.0
2006-06-02 12:20:00,84.255,84.301,84.238,84.273,1225599989.0
2006-06-02 12:25:00,84.274,84.307,84.235,84.286,1266899998.0
2006-06-02 12:30:00,84.287,84.314,84.268,84.285,1035299997.0
2006-06-02 12:35:00,84.306,84.306,84.26,84.282,953699999.0
2006-06-02 12:40:00,84.295,84.301,84.25,84.292,967799996.0
2006-06-02 12:45:00,84.287,84.423,84.279,84.412,1039700000.0
2006-06-02 12:50:00,84.408,84.413,84.37,84.403,1097000000.0
2006-06-02 12:55:00,84.402,84.416,84.375,84.393,767100000.0
2006-06-02 13:00:00,84.38,84.424,84.373,84.399,944100002.0
2006-06-02 13:05:00,84.377,84.398,84.342,84.353,994399995.0
2006-06-02 13:10:00,84.366,84.408,84.349,84.364,804499998.0
2006-06-02 13:15:00,84.355,84.377,84.321,84.349,1035799994.0
2006-06-02 13:20:00,84.358,84.378,84.337,84.368,993100005.0
2006-06-02 13:25:00,84.37,84.39,84.344,84.39,920899995.0
2006-06-02 13:30:00,84.378,84.4,84.358,84.358,848699995.0
2006-06-02 13:35:00,84.369,84.369,84.322,84.331,1010099996.0
2006-06-02 13:40:00,84.345,84.355,84.285,84.293,1062499992.0
2006-06-02 13:45:00,84.309,84.313,84.253,84.263,1085899998.0
2006-06-02 13:50:00,84.252,84.284,84.235,84.236,799400004.0
2006-06-02 13:55:00,84.241,84.273,84.232,84.265,918999995.0
2006-06-02 14:00:00,84.252,84.282,84.232,84.249,690600002.0
2006-06-02 14:05:00,84.244,84.276,84.201,84.265,1002499995.0
2006-06-02 14:10:00,84.268,84.281,84.231,84.253,846199993.0
2006-06-02 14:15:00,84.26,84.281,84.232,84.281,1041500000.0
2006-06-02 14:20:00,84.281,84.286,84.218,84.252,914899998.0
2006-06-02 14:25:00,84.247,84.306,84.241,84.265,1001499998.0
2006-06-02 14:30:00,84.24,84.27,83.983,84.005,967899998.0
2006-06-02 14:35:00,84.005,84.112,83.984,84.112,825500000.0
2006-06-02 14:40:00,84.104,84.136,83.993,84.012,897799999.0
2006-06-02 14:45:00,84.003,84.103,83.998,84.076,1063500001.0
2006-06-02 14:50:00,84.017,84.046,83.92,83.98,647300001.0
2006-06-02 14:55:00,83.981,84.0,83.928,83.984,849600002.0
2006-06-02 15:00:00,83.984,84.011,83.878,83.893,792599997.0
2006-06-02 15:05:00,83.908,83.936,83.839,83.88,1151799999.0
2006-06-02 15:10:00,83.892,83.941,83.852,83.866,1209199998.0
2006-06-02 15:15:00,83.846,83.874,83.785,83.837,1044699995.0
2006-06-02 15:20:00,83.83,83.851,83.789,83.815,944199991.0
2006-06-02 15:25:00,83.842,83.92,83.827,83.908,1032299998.0
2006-06-02 15:30:00,83.897,83.919,83.854,83.903,1013299998.0
2006-06-02 15:35:00,83.882,83.882,83.81,83.818,833400000.0
2006-06-02 15:40:00,83.839,83.855,83.75,83.782,1038499996.0
2006-06-02 15:45:00,83.812,83.812,83.697,83.697,930699999.0
2006-06-02 15:50:00,83.684,83.715,83.645,83.692,874300000.0
2006-06-02 15:55:00,83.701,83.712,83.612,83.635,1000000001.0
2006-06-02 16:00:00,83.632,83.638,83.505,83.546,1114399993.0
2006-06-02 16:05:00,83.58,83.693,83.552,83.682,970199986.0
2006-06-02 16:10:00,83.699,83.745,83.634,83.745,825000000.0
2006-06-02 16:15:00,83.747,83.771,83.698,83.729,1123599997.0
2006-06-02 16:20:00,83.724,83.806,83.722,83.784,1130199998.0
2006-06-02 16:25:00,83.793,83.867,83.79,83.846,1131499994.0
2006-06-02 16:30:00,83.855,83.878,83.809,83.845,931100002.0
2006-06-02 16:35:00,83.833,83.88,83.812,83.869,972200000.0
2006-06-02 16:40:00,83.872,83.886,83.695,83.708,877000004.0
2006-06-02 16:45:00,83.718,83.751,83.622,83.647,882800002.0
2006-06-02 16:50:00,83.673,83.732,83.658,83.694,1218100006.0
2006-06-02 16:55:00,83.685,83.736,83.648,83.7,720499996.0
2006-06-02 17:00:00,83.742,83.772,83.703,83.743,989199996.0
2006-06-02 17:05:00,83.721,83.769,83.716,83.716,768400002.0
2006-06-02 17:10:00,83.726,83.797,83.714,83.778,980400002.0
2006-06-02 17:15:00,83.788,83.821,83.723,83.741,827500005.0
2006-06-02 17:20:00,83.769,83.78,83.728,83.772,1028099995.0
2006-06-02 17:25:00,83.736,83.768,83.697,83.736,1014799999.0
2006-06-02 17:30:00,83.707,83.762,83.706,83.721,870000001.0
2006-06-02 17:35:00,83.722,83.746,83.669,83.714,808700004.0
2006-06-02 17:40:00,83.719,83.783,83.718,83.733,1040999997.0
2006-06-02 17:45:00,83.734,83.802,83.718,83.793,918299998.0
2006-06-02 17:50:00,83.795,83.803,83.699,83.703,985300001.0
2006-06-02 17:55:00,83.724,83.794,83.668,83.791,985499999.0
2006-06-02 18:00:00,83.748,83.861,83.748,83.791,6686799987.0
2006-06-02 18:05:00,83.778,83.83,83.696,83.774,9469100008.0
2006-06-02 18:10:00,83.754,83.777,83.698,83.726,7172199983.0
2006-06-02 18:15:00,83.77,83.79,83.707,83.719,4678299994.0
2006-06-02 18:20:00,83.72,83.79,83.694,83.712,8118399965.0
2006-06-02 18:25:00,83.77,83.79,83.706,83.76,7755899999.0
2006-06-02 18:30:00,83.736,83.824,83.735,83.815,6936699974.0
2006-06-02 18:35:00,83.807,83.836,83.772,83.8,5267799979.0
2006-06-02 18:40:00,83.818,83.875,83.798,83.838,4536999986.0
2006-06-02 18:45:00,83.85,83.87,83.818,83.856,3666099998.0
2006-06-02 18:50:00,83.855,83.862,83.804,83.838,4234199985.0
2006-06-02 18:55:00,83.825,83.859,83.817,83.854,4156700001.0
2006-06-02 19:00:00,83.855,83.865,83.803,83.85,3065200021.0
2006-06-02 19:05:00,83.843,83.907,83.833,83.877,3340199999.0
2006-06-02 19:10:00,83.891,83.891,83.832,83.863,2112999985.0
2006-06-02 19:15:00,83.884,83.9,83.847,83.9,2849799998.0
2006-06-02 19:20:00,83.885,83.898,83.811,83.87,2918799995.0
2006-06-02 19:25:00,83.864,83.899,83.838,83.852,4599699990.0
2006-06-02 19:30:00,83.865,83.888,83.844,83.864,3681699999.0
2006-06-02 19:35:00,83.884,83.91,83.84,83.853,2956099995.0
2006-06-02 19:40:00,83.847,83.873,83.819,83.86,3272999992.0
2006-06-02 19:45:00,83.842,83.871,83.804,83.84,2671399982.0
2006-06-02 19:50:00,83.843,83.843,83.796,83.82,2791800010.0
2006-06-02 19:55:00,83.825,83.845,83.801,83.821,2564799998.0
2006-06-02 20:00:00,83.83,83.856,83.758,83.781,2057699993.0
2006-06-02 20:05:00,83.77,83.791,83.736,83.774,3235499992.0
2006-06-02 20:10:00,83.759,83.78,83.734,83.744,4018599998.0
2006-06-02 20:15:00,83.741,83.777,83.737,83.75,2195300002.0
2006-06-02 20:20:00,83.765,83.805,83.745,83.795,2961200001.0
2006-06-02 20:25:00,83.78,83.825,83.771,83.773,4179799997.0
2006-06-02 20:30:00,83.796,83.836,83.782,83.791,4865999993.0
2006-06-02 20:35:00,83.819,83.829,83.79,83.799,3145000007.0
2006-06-02 20:40:00,83.818,83.843,83.801,83.814,4936899987.0
2006-06-02 20:45:00,83.838,83.878,83.817,83.857,3898600004.0
2006-06-02 20:50:00,83.863,83.9,83.829,83.864,3627299997.0
2006-06-02 20:55:00,83.875,83.943,83.874,83.926,4715699985.0
2006-06-02 21:00:00,83.888,83.906,83.847,83.893,3516099995.0
2006-06-02 21:05:00,83.858,83.915,83.852,83.862,2886599994.0
2006-06-02 21:10:00,83.84,83.874,83.827,83.864,2585299986.0
2006-06-02 21:15:00,83.844,83.891,83.842,83.879,4165599984.0
2006-06-02 21:20:00,83.88,83.899,83.847,83.869,4746399976.0
2006-06-02 21:25:00,83.863,83.895,83.844,83.873,2764599994.0
2006-06-02 21:30:00,83.875,83.892,83.823,83.823,1962400006.0
2006-06-02 21:35:00,83.825,83.866,83.812,83.854,1768800001.0
2006-06-02 21:40:00,83.846,83.883,83.823,83.865,2450999988.0
2006-06-02 21:45:00,83.858,83.893,83.845,83.882,1948199990.0
2006-06-02 21:50:00,83.865,83.89,83.85,83.88,1516700006.0
2006-06-02 21:55:00,83.875,83.883,83.851,83.862,1230100009.0
2006-06-02 22:00:00,83.86,83.88,83.82,83.873,3386099994.0
2006-06-02 22:05:00,83.874,83.88,83.826,83.826,975399991.0
2006-06-02 22:10:00,83.853,83.88,83.834,83.843,1895400001.0
2006-06-02 22:15:00,83.862,83.88,83.83,83.875,1600500007.0
2006-06-02 22:20:00,83.863,83.89,83.853,83.874,1723599994.0
2006-06-02 22:25:00,83.86,83.877,83.83,83.871,1603299994.0
2006-06-02 22:30:00,83.873,83.885,83.828,83.875,2611099985.0
2006-06-02 22:35:00,83.877,83.907,83.855,83.89,1178999996.0
2006-06-02 22:40:00,83.891,83.925,83.869,83.887,1410100000.0
2006-06-02 22:45:00,83.911,83.946,83.883,83.937,1729599995.0
2006-06-02 22:50:00,83.939,83.979,83.908,83.945,1608299995.0
2006-06-02 22:55:00,83.963,84.014,83.907,83.922,1420800002.0
2006-06-02 23:00:00,84.06,84.07,84.01,84.04,925599984.0
2006-06-02 23:05:00,84.01,84.02,83.99,84.02,925599984.0
2006-06-02 23:10:00,84.03,84.03,83.94,84.03,694199988.0
2006-06-02 23:15:00,84.0,84.0,83.92,83.92,462799992.0
2006-06-02 23:20:00,83.93,84.0,83.93,84.0,462799992.0
2006-06-02 23:25:00,83.91,83.92,83.91,83.92,462799992.0
2006-06-02 23:30:00,83.89,83.92,83.89,83.92,462799992.0
2006-06-02 23:35:00,83.92,83.99,83.92,83.92,694199988.0
2006-06-02 23:40:00,83.88,83.88,83.88,83.88,231399996.0
2006-06-02 23:45:00,83.92,83.92,83.91,83.92,694199988.0
2006-06-02 23:50:00,83.89,83.92,83.88,83.92,694199988.0
2006-06-02 23:55:00,83.99,83.99,83.99,83.99,231399996.0
2006-06-04 23:00:00,84.01,84.015,83.928,83.988,1072899995.0
2006-06-04 23:05:00,83.986,84.01,83.969,83.998,1113700001.0
2006-06-04 23:10:00,84.01,84.015,83.986,84.005,883200000.0
2006-06-04 23:15:00,84.005,84.015,83.978,84.007,1029799997.0
2006-06-04 23:20:00,83.996,84.015,83.864,84.005,963699993.0
2006-06-04 23:25:00,84.005,84.01,83.843,83.992,888599999.0
2006-06-04 23:30:00,83.988,84.015,83.813,84.0,1060100000.0
2006-06-04 23:35:00,84.005,84.015,83.834,84.005,962400000.0
2006-06-04 23:40:00,83.983,84.012,83.974,84.005,911200001.0
2006-06-04 23:45:00,83.952,84.01,83.746,83.926,812400004.0
2006-06-04 23:50:00,84.0,84.01,83.962,84.005,680599998.0
2006-06-04 23:55:00,83.941,84.01,83.84,83.945,926900002.0
2006-06-05 00:00:00,83.805,84.01,83.799,84.007,1015300005.0
2006-06-05 00:05:00,84.005,84.01,83.977,83.992,892499994.0
2006-06-05 00:10:00,83.827,84.015,83.794,83.986,1214099996.0
2006-06-05 00:15:00,84.005,84.015,83.985,83.99,930800009.0
2006-06-05 00:20:00,83.986,84.01,83.98,84.0,1074700004.0
2006-06-05 00:25:00,83.984,84.012,83.859,84.01,982199997.0
2006-06-05 00:30:00,83.991,84.015,83.978,83.991,871700001.0
2006-06-05 00:35:00,84.002,84.01,83.753,83.988,1002500001.0
2006-06-05 00:40:00,83.989,84.015,83.726,84.002,1158100001.0
2006-06-05 00:45:00,84.005,84.01,83.98,83.997,918899998.0
2006-06-05 00:50:00,84.007,84.015,83.983,83.986,767899997.0
2006-06-05 00:55:00,83.991,84.015,83.983,84.005,821500000.0
2006-06-05 01:00:00,83.987,84.015,83.783,84.005,1045599998.0
2006-06-05 01:05:00,83.938,83.994,83.739,83.746,809899993.0
2006-06-05 01:10:00,83.752,83.79,83.728,83.767,841399999.0
2006-06-05 01:15:00,83.759,83.805,83.759,83.792,984099990.0
2006-06-05 01:20:00,83.783,83.812,83.762,83.797,806499992.0
2006-06-05 01:25:00,83.803,83.845,83.766,83.827,927000003.0
2006-06-05 01:30:00,83.814,83.844,83.775,83.821,1071299994.0
2006-06-05 01:35:00,83.834,83.856,83.815,83.83,682399998.0
2006-06-05 01:40:00,83.854,83.867,83.822,83.841,939300001.0
2006-06-05 01:45:00,83.844,83.868,83.822,83.841,1008000002.0
2006-06-05 01:50:00,83.856,83.887,83.833,83.87,916999995.0
2006-06-05 01:55:00,83.873,83.878,83.825,83.848,902200006.0
2006-06-05 02:00:00,83.865,83.879,83.836,83.864,781599993.0
2006-06-05 02:05:00,83.874,83.92,83.859,83.916,827899999.0
2006-06-05 02:10:00,83.908,83.939,83.905,83.916,996000003.0
2006-06-05 02:15:00,83.933,83.942,83.894,83.903,910299998.0
2006-06-05 02:20:00,83.932,83.936,83.881,83.926,1070499986.0
2006-06-05 02:25:00,83.904,84.023,83.904,83.989,1060900001.0
2006-06-05 02:30:00,84.007,84.022,83.976,83.997,1018999995.0
2006-06-05 02:35:00,83.99,84.059,83.975,84.035,990999997.0
2006-06-05 02:40:00,84.041,84.078,84.021,84.039,860699999.0
2006-06-05 02:45:00,84.041,84.083,84.015,84.027,995199991.0
2006-06-05 02:50:00,84.014,84.062,83.926,83.945,889099999.0
2006-06-05 02:55:00,83.977,84.014,83.945,83.955,1277799986.0
2006-06-05 03:00:00,83.951,83.974,83.927,83.943,1049200001.0
2006-06-05 03:05:00,83.942,83.961,83.917,83.945,1056899996.0
2006-06-05 03:10:00,83.946,83.947,83.89,83.89,1084099999.0
2006-06-05 03:15:00,83.91,83.961,83.907,83.921,761999997.0
2006-06-05 03:20:00,83.953,83.995,83.916,83.946,873900001.0
2006-06-05 03:25:00,83.956,83.99,83.94,83.963,972900001.0
2006-06-05 03:30:00,83.965,83.965,83.915,83.944,1022699994.0
2006-06-05 03:35:00,83.957,83.971,83.93,83.935,882999992.0
2006-06-05 03:40:00,83.945,83.954,83.856,83.915,1103699990.0
2006-06-05 03:45:00,83.922,83.947,83.902,83.934,1146899989.0
2006-06-05 03:50:00,83.909,83.956,83.891,83.937,814599995.0
2006-06-05 03:55:00,83.914,83.945,83.906,83.919,1009199996.0
2006-06-05 04:00:00,83.932,83.94,83.884,83.922,1039800004.0
2006-06-05 04:05:00,83.933,83.949,83.89,83.92,972300002.0
2006-06-05 04:10:00,83.932,83.932,83.885,83.932,886499993.0
2006-06-05 04:15:00,83.933,83.961,83.904,83.927,1118900006.0
2006-06-05 04:20:00,83.949,83.995,83.929,83.995,633899997.0
2006-06-05 04:25:00,83.982,83.988,83.93,83.93,732600006.0
2006-06-05 04:30:00,83.937,84.012,83.932,84.003,1111399992.0
2006-06-05 04:35:00,83.998,84.005,83.945,83.961,789200002.0
2006-06-05 04:40:00,83.966,83.995,83.945,83.957,965400000.0
2006-06-05 04:45:00,83.944,83.971,83.924,83.935,820000003.0
2006-06-05 04:50:00,83.94,83.948,83.903,83.915,1189799996.0
2006-06-05 04:55:00,83.903,83.945,83.897,83.922,662799998.0
2006-06-05 05:00:00,83.932,83.945,83.91,83.945,967799995.0
2006-06-05 05:05:00,83.94,83.951,83.894,83.942,969399996.0
2006-06-05 05:10:00,83.922,83.967,83.883,83.933,1213799988.0
2006-06-05 05:15:00,83.948,83.971,83.915,83.939,953800002.0
2006-06-05 05:20:00,83.939,83.964,83.919,83.945,993999995.0
2006-06-05 05:25:00,83.944,83.977,83.914,83.944,994800006.0
2006-06-05 05:30:00,83.953,83.995,83.928,83.97,981400001.0
2006-06-05 05:35:00,83.954,83.975,83.936,83.945,997499996.0
2006-06-05 05:40:00,83.96,83.964,83.893,83.921,756100001.0
2006-06-05 05:45:00,83.93,83.949,83.901,83.93,835800000.0
2006-06-05 05:50:00,83.936,83.937,83.891,83.906,895300000.0
2006-06-05 05:55:00,83.899,83.939,83.893,83.93,794999997.0
2006-06-05 06:00:00,83.93,83.951,83.912,83.94,1050999997.0
2006-06-05 06:05:00,83.94,83.94,83.899,83.914,794699994.0
2006-06-05 06:10:00,83.91,83.926,83.878,83.898,1153399998.0
2006-06-05 06:15:00,83.905,83.91,83.836,83.842,835500000.0
2006-06-05 06:20:00,83.853,83.928,83.833,83.916,1168200003.0
2006-06-05 06:25:00,83.916,83.95,83.896,83.93,780399996.0
2006-06-05 06:30:00,83.908,83.94,83.863,83.882,962000006.0
2006-06-05 06:35:00,83.89,83.93,83.876,83.917,793000007.0
2006-06-05 06:40:00,83.895,83.922,83.852,83.89,963899998.0
2006-06-05 06:45:00,83.898,83.969,83.883,83.946,930199996.0
2006-06-05 06:50:00,83.938,83.963,83.895,83.93,911599999.0
2006-06-05 06:55:00,83.92,83.93,83.885,83.912,818399998.0
2006-06-05 07:00:00,83.913,83.917,83.883,83.905,836799998.0
2006-06-05 07:05:00,83.905,83.945,83.888,83.937,915199996.0
2006-06-05 07:10:00,83.943,83.964,83.924,83.955,872199998.0
2006-06-05 07:15:00,83.936,83.965,83.903,83.959,1073099983.0
2006-06-05 07:20:00,83.929,83.967,83.911,83.967,842900001.0
2006-06-05 07:25:00,83.95,83.983,83.944,83.954,961299998.0
2006-06-05 07:30:00,83.969,83.972,83.935,83.957,891100004.0
2006-06-05 07:35:00,83.937,83.972,83.933,83.949,883600007.0
2006-06-05 07:40:00,83.93,83.97,83.924,83.95,753199999.0
2006-06-05 07:45:00,83.93,83.967,83.898,83.936,950099999.0
2006-06-05 07:50:00,83.965,83.972,83.906,83.952,715200004.0
2006-06-05 07:55:00,83.958,83.994,83.937,83.963,808399995.0
2006-06-05 08:00:00,83.98,84.009,83.947,83.98,717899999.0
2006-06-05 08:05:00,83.992,84.082,83.962,84.023,1001299996.0
2006-06-05 08:10:00,83.996,84.05,83.99,84.025,837100005.0
2006-06-05 08:15:00,84.0,84.05,83.991,84.031,1005899996.0
2006-06-05 08:20:00,84.009,84.037,83.986,84.012,932399997.0
2006-06-05 08:25:00,83.993,84.034,83.975,83.983,743000004.0
2006-06-05 08:30:00,83.98,84.03,83.98,84.0,918899998.0
2006-06-05 08:35:00,84.007,84.044,83.985,84.039,813599997.0
2006-06-05 08:40:00,84.022,84.047,83.987,84.006,974800001.0
2006-06-05 08:45:00,83.995,84.036,83.98,84.005,956200002.0
2006-06-05 08:50:00,84.03,84.064,84.005,84.052,975599991.0
2006-06-05 08:55:00,84.064,84.091,84.025,84.025,908800001.0
2006-06-05 09:00:00,84.005,84.073,84.0,84.03,975399998.0
2006-06-05 09:05:00,84.035,84.035,83.96,83.982,778999996.0
2006-06-05 09:10:00,83.965,84.007,83.947,83.987,722700001.0
2006-06-05 09:15:00,83.984,83.995,83.945,83.977,1080099996.0
2006-06-05 09:20:00,83.975,83.989,83.935,83.978,929499995.0
2006-06-05 09:25:00,83.983,84.035,83.958,84.025,1011199996.0
2006-06-05 09:30:00,84.027,84.09,83.965,84.015,885799994.0
2006-06-05 09:35:00,84.025,84.033,83.976,84.005,943099992.0
2006-06-05 09:40:00,83.978,84.001,83.918,83.944,895899992.0
2006-06-05 09:45:00,83.958,84.113,83.938,84.074,1038199996.0
2006-06-05 09:50:00,84.077,84.102,83.993,84.04,932399994.0
2006-06-05 09:55:00,84.025,84.117,84.025,84.091,1054899999.0
2006-06-05 10:00:00,84.081,84.103,84.054,84.082,822199989.0
2006-06-05 10:05:00,84.1,84.119,84.066,84.104,905500002.0
2006-06-05 10:10:00,84.096,84.115,84.056,84.102,1008900005.0
2006-06-05 10:15:00,84.098,84.166,84.075,84.154,918300005.0
2006-06-05 10:20:00,84.152,84.175,84.112,84.15,903200002.0
2006-06-05 10:25:00,84.177,84.186,84.12,84.152,937099999.0
2006-06-05 10:30:00,84.128,84.154,84.069,84.116,991599996.0
2006-06-05 10:35:00,84.141,84.158,84.065,84.077,1126100010.0
2006-06-05 10:40:00,84.078,84.108,84.042,84.059,1329999998.0
2006-06-05 10:45:00,84.05,84.074,84.035,84.055,817399998.0
2006-06-05 10:50:00,84.072,84.09,84.027,84.056,1080299999.0
2006-06-05 10:55:00,84.075,84.086,83.984,84.007,1075500003.0
2006-06-05 11:00:00,84.0,84.017,83.95,83.957,926199999.0
2006-06-05 11:05:00,83.944,83.96,83.861,83.878,803799999.0
2006-06-05 11:10:00,83.873,83.898,83.833,83.836,1012400005.0
2006-06-05 11:15:00,83.858,83.909,83.84,83.892,981700007.0
2006-06-05 11:20:00,83.883,83.905,83.831,83.837,814699991.0
2006-06-05 11:25:00,83.842,83.875,83.81,83.831,912500002.0
2006-06-05 11:30:00,83.842,83.879,83.834,83.858,1099800005.0
2006-06-05 11:35:00,83.863,83.87,83.794,83.811,1038899997.0
2006-06-05 11:40:00,83.797,83.845,83.775,83.805,1094000003.0
2006-06-05 11:45:00,83.817,83.841,83.774,83.79,1169199989.0
2006-06-05 11:50:00,83.802,83.849,83.79,83.828,1084799994.0
2006-06-05 11:55:00,83.857,83.904,83.831,83.887,876200002.0
2006-06-05 12:00:00,83.864,83.895,83.828,83.828,1025000008.0
2006-06-05 12:05:00,83.835,83.902,83.823,83.888,1029299998.0
2006-06-05 12:10:00,83.89,83.913,83.872,83.891,934100008.0
2006-06-05 12:15:00,83.912,83.949,83.89,83.917,726199994.0
2006-06-05 12:20:00,83.935,83.944,83.896,83.918,966999989.0
2006-06-05 12:25:00,83.914,83.944,83.889,83.923,1079900001.0
2006-06-05 12:30:00,83.916,83.919,83.853,83.871,935999992.0
2006-06-05 12:35:00,83.883,83.904,83.847,83.853,1116600001.0
2006-06-05 12:40:00,83.875,83.904,83.864,83.87,990200001.0
2006-06-05 12:45:00,83.886,83.927,83.85,83.914,966000004.0
2006-06-05 12:50:00,83.902,83.943,83.899,83.922,810699993.0
2006-06-05 12:55:00,83.946,83.946,83.908,83.922,712899994.0
2006-06-05 13:00:00,83.933,83.948,83.887,83.907,922900005.0
2006-06-05 13:05:00,83.929,83.938,83.885,83.886,1086800003.0
2006-06-05 13:10:00,83.91,83.948,83.891,83.925,1059099998.0
2006-06-05 13:15:00,83.923,83.947,83.899,83.9,996299995.0
2006-06-05 13:20:00,83.909,83.949,83.909,83.946,903199992.0
2006-06-05 13:25:00,83.934,83.953,83.894,83.903,1006699998.0
2006-06-05 13:30:00,83.884,83.92,83.878,83.878,818300002.0
2006-06-05 13:35:00,83.886,83.92,83.833,83.852,690900004.0
2006-06-05 13:40:00,83.875,83.902,83.858,83.893,1066499997.0
2006-06-05 13:45:00,83.893,83.909,83.851,83.89,1107199995.0
2006-06-05 13:50:00,83.88,83.916,83.86,83.906,691399997.0
2006-06-05 13:55:00,83.896,83.92,83.854,83.862,930600004.0
2006-06-05 14:00:00,83.867,83.918,83.828,83.905,905600000.0
2006-06-05 14:05:00,83.889,83.911,83.819,83.827,983100000.0
2006-06-05 14:10:00,83.829,83.842,83.79,83.8,1070799998.0
2006-06-05 14:15:00,83.797,83.831,83.717,83.734,950900004.0
2006-06-05 14:20:00,83.719,83.736,83.637,83.676,949600000.0
2006-06-05 14:25:00,83.66,83.695,83.637,83.657,776599998.0
2006-06-05 14:30:00,83.659,83.683,83.605,83.618,781499999.0
2006-06-05 14:35:00,83.611,83.628,83.49,83.503,1051800000.0
2006-06-05 14:40:00,83.512,83.631,83.491,83.565,951599994.0
2006-06-05 14:45:00,83.557,83.611,83.532,83.604,881000003.0
2006-06-05 14:50:00,83.585,83.614,83.528,83.528,883300000.0
2006-06-05 14:55:00,83.543,83.615,83.527,83.582,878799996.0
2006-06-05 15:00:00,83.547,83.59,83.51,83.525,919199994.0
2006-06-05 15:05:00,83.527,83.567,83.485,83.538,1066499998.0
2006-06-05 15:10:00,83.545,83.594,83.51,83.594,940499994.0
2006-06-05 15:15:00,83.574,83.601,83.527,83.577,980500001.0
2006-06-05 15:20:00,83.579,83.624,83.565,83.592,762099997.0
2006-06-05 15:25:00,83.598,83.7,83.598,83.695,891999992.0
2006-06-05 15:30:00,83.68,83.695,83.64,83.657,782700002.0
2006-06-05 15:35:00,83.638,83.721,83.638,83.721,871099998.0
2006-06-05 15:40:00,83.728,83.728,83.643,83.668,1080999995.0
2006-06-05 15:45:00,83.678,83.759,83.673,83.753,826399998.0
2006-06-05 15:50:00,83.756,83.765,83.725,83.749,798300001.0
2006-06-05 15:55:00,83.743,83.761,83.608,83.608,885299990.0
2006-06-05 16:00:00,83.611,83.85,83.603,83.812,1086100005.0
2006-06-05 16:05:00,83.832,83.855,83.778,83.803,870000002.0
2006-06-05 16:10:00,83.801,83.837,83.778,83.804,842899994.0
2006-06-05 16:15:00,83.814,83.915,83.794,83.914,933199998.0
2006-06-05 16:20:00,83.919,83.927,83.853,83.891,979899997.0
2006-06-05 16:25:00,83.903,83.903,83.858,83.882,1096799994.0
2006-06-05 16:30:00,83.895,83.995,83.895,83.957,973199997.0
2006-06-05 16:35:00,83.954,83.956,83.874,83.874,754500001.0
2006-06-05 16:40:00,83.874,83.974,83.866,83.956,1065800002.0
2006-06-05 16:45:00,83.966,84.021,83.94,83.986,996500002.0
2006-06-05 16:50:00,83.974,84.032,83.957,84.017,1075999994.0
2006-06-05 16:55:00,84.002,84.03,83.953,84.005,1008699995.0
2006-06-05 17:00:00,83.997,84.016,83.95,83.993,1109899993.0
2006-06-05 17:05:00,83.995,84.006,83.943,83.991,875599995.0
2006-06-05 17:10:00,84.003,84.064,84.003,84.029,1009699997.0
2006-06-05 17:15:00,84.055,84.084,84.021,84.021,731700002.0
2006-06-05 17:20:00,84.045,84.067,84.016,84.03,1104699997.0
2006-06-05 17:25:00,84.027,84.071,84.027,84.054,826899997.0
2006-06-05 17:30:00,84.067,84.074,83.965,84.025,1237699992.0
2006-06-05 17:35:00,84.01,84.043,83.982,84.012,922000002.0
2006-06-05 17:40:00,84.023,84.055,84.002,84.039,859399999.0
2006-06-05 17:45:00,84.011,84.04,83.983,84.013,908799995.0
2006-06-05 17:50:00,84.007,84.059,84.003,84.016,1157600001.0
2006-06-05 17:55:00,84.04,84.054,84.014,84.035,921600002.0
2006-06-05 18:00:00,83.981,84.12,83.979,84.035,6622399973.0
2006-06-05 18:05:00,84.019,84.045,83.94,84.022,9066499978.0
2006-06-05 18:10:00,84.035,84.045,84.01,84.037,7089699991.0
2006-06-05 18:15:00,84.02,84.045,83.94,84.042,6182299985.0
2006-06-05 18:20:00,84.033,84.045,83.916,84.031,7696499988.0
2006-06-05 18:25:00,83.97,84.045,83.92,84.028,6763099977.0
2006-06-05 18:30:00,84.032,84.045,84.009,84.021,7639099970.0
2006-06-05 18:35:00,84.025,84.045,84.011,84.028,5175399984.0
2006-06-05 18:40:00,84.045,84.047,84.006,84.006,4274999990.0
2006-06-05 18:45:00,84.018,84.045,84.01,84.037,4197999981.0
2006-06-05 18:50:00,84.028,84.045,84.0,84.028,3919700001.0
2006-06-05 18:55:00,84.035,84.045,84.007,84.037,4155799995.0
2006-06-05 19:00:00,83.996,84.045,83.889,84.04,2832199999.0
2006-06-05 19:05:00,84.04,84.045,84.01,84.021,3589399996.0
2006-06-05 19:10:00,83.957,84.04,83.951,84.02,2072999992.0
2006-06-05 19:15:00,84.02,84.04,84.011,84.028,2784399998.0
2006-06-05 19:20:00,84.04,84.045,83.968,84.014,2881500003.0
2006-06-05 19:25:00,84.028,84.042,83.877,84.04,4358499996.0
2006-06-05 19:30:00,84.04,84.045,84.013,84.02,3783699995.0
2006-06-05 19:35:00,84.04,84.042,84.002,84.016,3600099980.0
2006-06-05 19:40:00,84.02,84.045,84.009,84.011,2806899986.0
2006-06-05 19:45:00,84.01,84.04,83.998,84.03,2557699991.0
2006-06-05 19:50:00,84.02,84.04,83.997,84.03,2516000000.0
2006-06-05 19:55:00,84.019,84.045,84.01,84.021,2839299991.0
2006-06-05 20:00:00,84.038,84.04,83.939,84.008,2478499995.0
2006-06-05 20:05:00,83.986,84.022,83.965,83.991,3496099978.0
2006-06-05 20:10:00,84.013,84.02,83.974,83.996,4208700001.0
2006-06-05 20:15:00,83.978,84.035,83.925,84.01,2025099996.0
2006-06-05 20:20:00,84.01,84.03,83.898,83.927,3075699986.0
2006-06-05 20:25:00,83.92,83.981,83.92,83.931,4341699983.0
2006-06-05 20:30:00,83.953,84.038,83.929,83.995,4655299987.0
2006-06-05 20:35:00,83.992,84.015,83.937,83.991,3385999983.0
2006-06-05 20:40:00,83.979,84.059,83.963,84.021,4950300005.0
2006-06-05 20:45:00,84.09,84.127,84.048,84.09,3415899987.0
2006-06-05 20:50:00,84.116,84.167,84.08,84.123,3683299983.0
2006-06-05 20:55:00,84.118,84.165,84.031,84.031,5362999987.0
2006-06-05 21:00:00,84.03,84.115,84.03,84.075,3599099999.0
2006-06-05 21:05:00,84.065,84.118,84.065,84.075,3211099998.0
2006-06-05 21:10:00,84.075,84.125,84.051,84.099,2777499999.0
2006-06-05 21:15:00,84.098,84.132,84.068,84.123,4369899993.0
2006-06-05 21:20:00,84.127,84.127,84.049,84.049,4232000005.0
2006-06-05 21:25:00,84.046,84.08,84.019,84.059,2810299996.0
2006-06-05 21:30:00,84.067,84.075,84.021,84.052,1819499998.0
2006-06-05 21:35:00,84.035,84.052,84.011,84.023,1995300001.0
2006-06-05 21:40:00,84.006,84.037,83.981,84.005,2407200006.0
2006-06-05 21:45:00,83.99,84.025,83.957,84.002,2033199991.0
2006-06-05 21:50:00,84.006,84.044,84.006,84.037,1552699992.0
2006-06-05 21:55:00,84.033,84.035,83.957,83.971,1134299997.0
2006-06-05 22:00:00,83.972,84.02,83.892,83.927,3072999990.0
2006-06-05 22:05:00,83.935,83.994,83.91,83.91,860500000.0
2006-06-05 22:10:00,83.929,83.929,83.819,83.864,1851299984.0
2006-06-05 22:15:00,83.869,83.891,83.825,83.859,1658999994.0
2006-06-05 22:20:00,83.85,83.87,83.813,83.826,1607799992.0
2006-06-05 22:25:00,83.844,83.901,83.815,83.882,1786199990.0
2006-06-05 22:30:00,83.902,83.928,83.856,83.928,2150700004.0
2006-06-05 22:35:00,83.913,83.932,83.862,83.904,1219099994.0
2006-06-05 22:40:00,83.906,83.91,83.855,83.857,1572899985.0
2006-06-05 22:45:00,83.88,83.917,83.845,83.895,1794100005.0
2006-06-05 22:50:00,83.923,83.949,83.874,83.94,1453899997.0
2006-06-05 22:55:00,83.942,83.949,83.82,83.916,1469100001.0
2006-06-05 23:00:00,83.93,83.963,83.889,83.913,995399990.0
2006-06-05 23:05:00,83.91,83.92,83.831,83.864,998699995.0
2006-06-05 23:10:00,83.91,83.935,83.857,83.908,1137699997.0
2006-06-05 23:15:00,83.892,83.962,83.892,83.917,1022399990.0
2006-06-05 23:20:00,83.922,83.965,83.881,83.91,947299996.0
2006-06-05 23:25:00,83.89,83.941,83.863,83.895,945599991.0
2006-06-05 23:30:00,83.893,83.912,83.842,83.848,971899998.0
2006-06-05 23:35:00,83.853,83.896,83.801,83.875,1004799995.0
2006-06-05 23:40:00,83.873,83.882,83.847,83.86,1012200003.0
2006-06-05 23:45:00,83.873,83.88,83.845,83.859,943700006.0
2006-06-05 23:50:00,83.854,83.88,83.832,83.875,752599997.0
2006-06-05 23:55:00,83.868,83.88,83.85,83.87,939200002.0
2006-06-06 00:00:00,83.863,83.88,83.844,83.861,931499997.0
2006-06-06 00:05:00,83.875,83.88,83.846,83.877,789600000.0
2006-06-06 00:10:00,83.873,83.885,83.848,83.858,1065199996.0
2006-06-06 00:15:00,83.857,83.885,83.849,83.86,984899990.0
2006-06-06 00:20:00,83.873,83.88,83.849,83.87,945800006.0
2006-06-06 00:25:00,83.872,83.882,83.85,83.868,1062100001.0
2006-06-06 00:30:00,83.875,83.885,83.848,83.856,717400000.0
2006-06-06 00:35:00,83.873,83.88,83.85,83.875,860799996.0
2006-06-06 00:40:00,83.86,83.885,83.834,83.873,1109399981.0
2006-06-06 00:45:00,83.86,83.88,83.849,83.88,740300000.0
2006-06-06 00:50:00,83.885,83.885,83.855,83.856,851899995.0
2006-06-06 00:55:00,83.875,83.885,83.855,83.86,843500004.0
2006-06-06 01:00:00,83.861,83.996,83.844,83.958,997399996.0
2006-06-06 01:05:00,83.97,83.97,83.914,83.938,1365499990.0
2006-06-06 01:10:00,83.964,83.975,83.93,83.943,821999994.0
2006-06-06 01:15:00,83.924,83.968,83.906,83.934,976799996.0
2006-06-06 01:20:00,83.908,83.963,83.908,83.933,971299998.0
2006-06-06 01:25:00,83.944,83.972,83.893,83.938,1023299994.0
2006-06-06 01:30:00,83.945,83.962,83.9,83.948,993000002.0
2006-06-06 01:35:00,83.947,84.008,83.922,83.989,805699999.0
2006-06-06 01:40:00,84.012,84.046,83.981,84.019,894899994.0
2006-06-06 01:45:00,84.049,84.063,83.98,83.995,1024499997.0
2006-06-06 01:50:00,83.992,84.006,83.967,83.988,816099999.0
2006-06-06 01:55:00,83.997,84.003,83.877,83.882,925599992.0
2006-06-06 02:00:00,83.899,83.928,83.873,83.897,979300002.0
2006-06-06 02:05:00,83.891,83.965,83.878,83.946,793900002.0
2006-06-06 02:10:00,83.943,83.956,83.92,83.937,1068700001.0
2006-06-06 02:15:00,83.934,83.965,83.917,83.946,1092200001.0
2006-06-06 02:20:00,83.946,83.971,83.912,83.96,957499997.0
2006-06-06 02:25:00,83.95,83.965,83.92,83.963,1011199997.0
2006-06-06 02:30:00,83.959,83.971,83.914,83.947,977200010.0
2006-06-06 02:35:00,83.949,83.998,83.929,83.944,943899994.0
2006-06-06 02:40:00,83.978,83.989,83.953,83.958,863699998.0
2006-06-06 02:45:00,83.969,83.969,83.842,83.851,1032100009.0
2006-06-06 02:50:00,83.843,83.857,83.814,83.837,917799999.0
2006-06-06 02:55:00,83.87,83.908,83.845,83.888,1107099998.0
2006-06-06 03:00:00,83.886,83.935,83.876,83.919,720899998.0
2006-06-06 03:05:00,83.92,83.972,83.909,83.956,929599997.0
2006-06-06 03:10:00,83.985,84.015,83.953,83.955,958200000.0
2006-06-06 03:15:00,83.979,83.99,83.911,83.911,1143400004.0
2006-06-06 03:20:00,83.938,83.97,83.9,83.913,989399996.0
2006-06-06 03:25:00,83.929,83.929,83.863,83.873,960399993.0
2006-06-06 03:30:00,83.912,83.952,83.802,83.839,892499995.0
2006-06-06 03:35:00,83.838,83.876,83.8,83.828,986699983.0
2006-06-06 03:40:00,83.83,83.865,83.783,83.833,879699998.0
2006-06-06 03:45:00,83.843,83.852,83.774,83.79,922499993.0
2006-06-06 03:50:00,83.764,83.842,83.764,83.824,930900003.0
2006-06-06 03:55:00,83.833,83.85,83.803,83.817,794700002.0
2006-06-06 04:00:00,83.808,83.858,83.793,83.849,948500007.0
2006-06-06 04:05:00,83.845,83.868,83.831,83.842,951599998.0
2006-06-06 04:10:00,83.862,83.862,83.821,83.83,797499998.0
2006-06-06 04:15:00,83.823,83.882,83.821,83.868,1045599999.0
2006-06-06 04:20:00,83.849,83.885,83.829,83.852,591799992.0
2006-06-06 04:25:00,83.852,83.863,83.827,83.845,736800002.0
2006-06-06 04:30:00,83.848,83.877,83.824,83.842,860100001.0
2006-06-06 04:35:00,83.844,83.863,83.818,83.847,844299995.0
2006-06-06 04:40:00,83.825,83.843,83.788,83.817,1119899996.0
2006-06-06 04:45:00,83.812,83.823,83.745,83.747,932600000.0
2006-06-06 04:50:00,83.748,83.819,83.734,83.785,1331600005.0
2006-06-06 04:55:00,83.791,83.8,83.736,83.755,961699995.0
2006-06-06 05:00:00,83.755,83.776,83.696,83.718,986300000.0
2006-06-06 05:05:00,83.715,83.769,83.7,83.751,1023800002.0
2006-06-06 05:10:00,83.742,83.766,83.696,83.749,1023400000.0
2006-06-06 05:15:00,83.766,83.766,83.705,83.727,877299995.0
2006-06-06 05:20:00,83.727,83.75,83.703,83.733,1100699986.0
2006-06-06 05:25:00,83.716,83.755,83.712,83.727,980399996.0
2006-06-06 05:30:00,83.741,83.755,83.692,83.725,998499998.0
2006-06-06 05:35:00,83.728,83.734,83.687,83.715,843200002.0
2006-06-06 05:40:00,83.704,83.753,83.695,83.72,735700001.0
2006-06-06 05:45:00,83.735,83.74,83.69,83.71,782099996.0
2006-06-06 05:50:00,83.71,83.739,83.687,83.718,895699996.0
2006-06-06 05:55:00,83.707,83.737,83.699,83.731,968799998.0
2006-06-06 06:00:00,83.729,83.745,83.702,83.727,906599994.0
2006-06-06 06:05:00,83.731,83.749,83.701,83.73,750799997.0
2006-06-06 06:10:00,83.714,83.765,83.703,83.727,936400004.0
2006-06-06 06:15:00,83.697,83.721,83.664,83.695,836000001.0
2006-06-06 06:20:00,83.703,83.714,83.606,83.618,988500000.0
2006-06-06 06:25:00,83.608,83.667,83.605,83.634,927899996.0
2006-06-06 06:30:00,83.654,83.675,83.621,83.643,781499998.0
2006-06-06 06:35:00,83.658,83.735,83.644,83.717,935199992.0
2006-06-06 06:40:00,83.717,83.747,83.674,83.703,739999999.0
2006-06-06 06:45:00,83.686,83.709,83.671,83.682,877800000.0
2006-06-06 06:50:00,83.689,83.71,83.627,83.638,806099999.0
2006-06-06 06:55:00,83.638,83.68,83.637,83.662,751700000.0
2006-06-06 07:00:00,83.644,83.684,83.629,83.643,869399998.0
2006-06-06 07:05:00,83.637,83.694,83.617,83.673,888100003.0
2006-06-06 07:10:00,83.69,83.69,83.642,83.678,751999995.0
2006-06-06 07:15:00,83.67,83.699,83.651,83.681,1103300000.0
2006-06-06 07:20:00,83.679,83.72,83.651,83.705,915399997.0
2006-06-06 07:25:00,83.705,83.731,83.693,83.714,1102999997.0
2006-06-06 07:30:00,83.702,83.743,83.693,83.743,863899990.0
2006-06-06 07:35:00,83.73,83.804,83.728,83.778,1129500001.0
2006-06-06 07:40:00,83.768,83.819,83.768,83.802,1006399994.0
2006-06-06 07:45:00,83.768,83.798,83.752,83.753,1132999997.0
2006-06-06 07:50:00,83.769,83.775,83.712,83.773,1080299999.0
2006-06-06 07:55:00,83.748,83.781,83.742,83.773,796000006.0
2006-06-06 08:00:00,83.779,83.779,83.735,83.748,892800003.0
2006-06-06 08:05:00,83.769,83.842,83.755,83.842,1025499998.0
2006-06-06 08:10:00,83.84,83.84,83.767,83.787,1025700002.0
2006-06-06 08:15:00,83.758,83.78,83.721,83.774,947899999.0
2006-06-06 08:20:00,83.755,83.785,83.738,83.765,1026599996.0
2006-06-06 08:25:00,83.743,83.791,83.714,83.731,985500003.0
2006-06-06 08:30:00,83.717,83.775,83.717,83.733,1086499996.0
2006-06-06 08:35:00,83.755,83.803,83.729,83.793,932299995.0
2006-06-06 08:40:00,83.799,83.83,83.765,83.806,1047100000.0
2006-06-06 08:45:00,83.808,83.852,83.805,83.838,811300001.0
2006-06-06 08:50:00,83.83,83.845,83.779,83.845,817099999.0
2006-06-06 08:55:00,83.832,83.85,83.761,83.772,969399999.0
2006-06-06 09:00:00,83.763,83.804,83.727,83.748,1197400001.0
2006-06-06 09:05:00,83.754,83.793,83.737,83.78,838500001.0
2006-06-06 09:10:00,83.781,83.789,83.743,83.743,781399999.0
2006-06-06 09:15:00,83.744,83.791,83.739,83.787,834899999.0
2006-06-06 09:20:00,83.787,83.792,83.711,83.75,850499997.0
2006-06-06 09:25:00,83.756,83.81,83.756,83.803,794800000.0
2006-06-06 09:30:00,83.803,83.82,83.758,83.81,999899998.0
2006-06-06 09:35:00,83.79,83.807,83.762,83.791,911600001.0
2006-06-06 09:40:00,83.778,83.805,83.712,83.725,970900006.0
2006-06-06 09:45:00,83.717,83.743,83.647,83.651,1039699998.0
2006-06-06 09:50:00,83.665,83.721,83.663,83.697,969200001.0
2006-06-06 09:55:00,83.698,83.752,83.668,83.742,1089599986.0
2006-06-06 10:00:00,83.733,83.768,83.718,83.767,776999996.0
2006-06-06 10:05:00,83.748,83.765,83.72,83.738,1028899998.0
2006-06-06 10:10:00,83.732,83.732,83.672,83.706,684600005.0
2006-06-06 10:15:00,83.717,83.744,83.7,83.7,1002799996.0
2006-06-06 10:20:00,83.703,83.727,83.675,83.695,1004299997.0
2006-06-06 10:25:00,83.679,83.725,83.679,83.719,1103399996.0
2006-06-06 10:30:00,83.713,83.723,83.683,83.695,970700004.0
2006-06-06 10:35:00,83.717,83.743,83.702,83.702,1167399989.0
2006-06-06 10:40:00,83.714,83.737,83.657,83.658,1163199993.0
2006-06-06 10:45:00,83.65,83.655,83.618,83.624,975800002.0
2006-06-06 10:50:00,83.643,83.673,83.608,83.664,979799991.0
2006-06-06 10:55:00,83.663,83.7,83.644,83.679,982400007.0
2006-06-06 11:00:00,83.674,83.695,83.633,83.66,1044500003.0
2006-06-06 11:05:00,83.663,83.687,83.635,83.667,1021200004.0
2006-06-06 11:10:00,83.677,83.715,83.667,83.686,939100003.0
2006-06-06 11:15:00,83.701,83.701,83.642,83.642,930999997.0
2006-06-06 11:20:00,83.658,83.687,83.624,83.624,1010999999.0
2006-06-06 11:25:00,83.619,83.648,83.601,83.613,1053699999.0
2006-06-06 11:30:00,83.596,83.623,83.573,83.58,1019200000.0
2006-06-06 11:35:00,83.597,83.655,83.572,83.643,918299997.0
2006-06-06 11:40:00,83.634,83.658,83.61,83.618,967199997.0
2006-06-06 11:45:00,83.617,83.67,83.604,83.641,1192600001.0
2006-06-06 11:50:00,83.634,83.656,83.592,83.64,1259199994.0
2006-06-06 11:55:00,83.645,83.657,83.602,83.624,966399991.0
2006-06-06 12:00:00,83.604,83.649,83.604,83.616,899799995.0
2006-06-06 12:05:00,83.625,83.695,83.618,83.678,797999985.0
2006-06-06 12:10:00,83.673,83.721,83.657,83.714,892799991.0
2006-06-06 12:15:00,83.702,83.742,83.691,83.724,906599997.0
2006-06-06 12:20:00,83.701,83.727,83.656,83.717,963599991.0
2006-06-06 12:25:00,83.699,83.77,83.689,83.77,1246399991.0
2006-06-06 12:30:00,83.742,83.767,83.697,83.697,1047399997.0
2006-06-06 12:35:00,83.721,83.782,83.7,83.765,949599994.0
2006-06-06 12:40:00,83.753,83.778,83.716,83.735,812200000.0
2006-06-06 12:45:00,83.731,83.785,83.705,83.765,916899991.0
2006-06-06 12:50:00,83.765,83.786,83.741,83.767,905100004.0
2006-06-06 12:55:00,83.792,83.821,83.764,83.81,898199995.0
2006-06-06 13:00:00,83.805,83.859,83.786,83.807,845599994.0
2006-06-06 13:05:00,83.803,83.84,83.782,83.788,1002500002.0
2006-06-06 13:10:00,83.806,83.836,83.772,83.835,846799996.0
2006-06-06 13:15:00,83.836,83.856,83.802,83.808,1165299994.0
2006-06-06 13:20:00,83.816,83.861,83.797,83.81,866099990.0
2006-06-06 13:25:00,83.804,83.843,83.804,83.838,861000001.0
2006-06-06 13:30:00,83.829,83.838,83.789,83.828,934700000.0
2006-06-06 13:35:00,83.81,83.843,83.785,83.827,1244099990.0
2006-06-06 13:40:00,83.828,83.85,83.781,83.787,1132099996.0
2006-06-06 13:45:00,83.791,83.824,83.768,83.785,1175599997.0
2006-06-06 13:50:00,83.775,83.793,83.748,83.773,815500005.0
2006-06-06 13:55:00,83.775,83.805,83.751,83.788,1041400000.0
2006-06-06 14:00:00,83.775,83.826,83.753,83.813,704700002.0
2006-06-06 14:05:00,83.821,83.83,83.779,83.782,1118499999.0
2006-06-06 14:10:00,83.794,83.889,83.767,83.832,1051199991.0
2006-06-06 14:15:00,83.835,83.928,83.823,83.876,1092999996.0
2006-06-06 14:20:00,83.91,83.997,83.906,83.945,958200002.0
2006-06-06 14:25:00,83.956,83.969,83.907,83.939,629799998.0
2006-06-06 14:30:00,83.929,83.999,83.911,83.98,908899992.0
2006-06-06 14:35:00,83.976,84.045,83.964,84.02,969500006.0
2006-06-06 14:40:00,84.014,84.053,83.979,84.045,1182199999.0
2006-06-06 14:45:00,84.006,84.072,84.003,84.048,1074800004.0
2006-06-06 14:50:00,84.033,84.08,84.031,84.058,994599990.0
2006-06-06 14:55:00,84.075,84.114,84.062,84.09,1019399995.0
2006-06-06 15:00:00,84.075,84.077,83.999,84.033,974600001.0
2006-06-06 15:05:00,84.049,84.124,84.026,84.091,1156999989.0
2006-06-06 15:10:00,84.087,84.133,84.082,84.097,924999998.0
2006-06-06 15:15:00,84.097,84.133,84.082,84.108,909499997.0
2006-06-06 15:20:00,84.105,84.181,84.078,84.173,851600008.0
2006-06-06 15:25:00,84.192,84.258,84.177,84.203,1013500010.0
2006-06-06 15:30:00,84.197,84.203,84.088,84.094,999399990.0
2006-06-06 15:35:00,84.079,84.186,84.059,84.183,872700000.0
2006-06-06 15:40:00,84.158,84.218,84.072,84.178,940499991.0
2006-06-06 15:45:00,84.198,84.247,84.179,84.219,907100000.0
2006-06-06 15:50:00,84.2,84.215,84.159,84.185,952399999.0
2006-06-06 15:55:00,84.165,84.193,84.149,84.162,1005699997.0
2006-06-06 16:00:00,84.152,84.225,84.142,84.184,1129099999.0
2006-06-06 16:05:00,84.185,84.248,84.173,84.243,987899998.0
2006-06-06 16:10:00,84.257,84.328,84.214,84.252,761399997.0
2006-06-06 16:15:00,84.292,84.304,84.225,84.279,890200001.0
2006-06-06 16:20:00,84.292,84.292,84.216,84.247,962700001.0
2006-06-06 16:25:00,84.28,84.284,84.21,84.212,1070700001.0
2006-06-06 16:30:00,84.227,84.244,84.183,84.215,1206499989.0
2006-06-06 16:35:00,84.202,84.237,84.194,84.214,945900006.0
2006-06-06 16:40:00,84.203,84.246,84.095,84.214,868799994.0
2006-06-06 16:45:00,84.212,84.272,84.189,84.211,995199997.0
2006-06-06 16:50:00,84.238,84.272,84.209,84.225,1044399997.0
2006-06-06 16:55:00,84.225,84.26,84.18,84.24,869500002.0
2006-06-06 17:00:00,84.244,84.273,84.151,84.183,1162099997.0
2006-06-06 17:05:00,84.182,84.187,84.101,84.126,721700001.0
2006-06-06 17:10:00,84.12,84.141,84.083,84.112,975199996.0
2006-06-06 17:15:00,84.136,84.185,84.121,84.158,1135499995.0
2006-06-06 17:20:00,84.163,84.186,84.113,84.165,784100004.0
2006-06-06 17:25:00,84.16,84.204,84.132,84.168,905099994.0
2006-06-06 17:30:00,84.162,84.165,84.084,84.089,980099991.0
2006-06-06 17:35:00,84.105,84.117,84.019,84.044,795899998.0
2006-06-06 17:40:00,84.06,84.103,84.043,84.09,852800005.0
2006-06-06 17:45:00,84.061,84.104,84.04,84.083,815400001.0
2006-06-06 17:50:00,84.083,84.093,84.009,84.019,1000399997.0
2006-06-06 17:55:00,84.035,84.055,84.0,84.011,1195300001.0
2006-06-06 18:00:00,83.971,84.013,83.861,83.892,7228399988.0
2006-06-06 18:05:00,83.905,83.99,83.848,83.881,9152099976.0
2006-06-06 18:10:00,83.903,83.91,83.838,83.894,7027099983.0
2006-06-06 18:15:00,83.94,83.96,83.852,83.903,4967599997.0
2006-06-06 18:20:00,83.92,83.95,83.844,83.863,7783899973.0
2006-06-06 18:25:00,83.94,83.96,83.818,83.872,7598299988.0
2006-06-06 18:30:00,83.852,83.96,83.827,83.827,6605999970.0
2006-06-06 18:35:00,83.84,83.893,83.808,83.818,5046600008.0
2006-06-06 18:40:00,83.83,83.865,83.793,83.81,4729399989.0
2006-06-06 18:45:00,83.804,83.804,83.704,83.77,4063799982.0
2006-06-06 18:50:00,83.756,83.801,83.741,83.785,3817299999.0
2006-06-06 18:55:00,83.775,83.809,83.75,83.798,4007599982.0
2006-06-06 19:00:00,83.764,83.794,83.726,83.78,2751799996.0
2006-06-06 19:05:00,83.765,83.782,83.741,83.782,3409299989.0
2006-06-06 19:10:00,83.77,83.804,83.741,83.752,2021000000.0
2006-06-06 19:15:00,83.748,83.775,83.72,83.733,2556399998.0
2006-06-06 19:20:00,83.743,83.777,83.696,83.752,3015800003.0
2006-06-06 19:25:00,83.772,83.797,83.736,83.787,4253500004.0
2006-06-06 19:30:00,83.794,83.82,83.767,83.771,3514399982.0
2006-06-06 19:35:00,83.778,83.798,83.742,83.769,3127099980.0
2006-06-06 19:40:00,83.765,83.784,83.715,83.732,2957899992.0
2006-06-06 19:45:00,83.714,83.764,83.714,83.735,2253900000.0
2006-06-06 19:50:00,83.753,83.786,83.728,83.753,2301100001.0
2006-06-06 19:55:00,83.775,83.781,83.733,83.765,2910499997.0
2006-06-06 20:00:00,83.773,83.779,83.728,83.759,2272199993.0
2006-06-06 20:05:00,83.772,83.781,83.736,83.753,3246800006.0
2006-06-06 20:10:00,83.764,83.774,83.712,83.758,4223200004.0
2006-06-06 20:15:00,83.753,83.765,83.725,83.755,2186800005.0
2006-06-06 20:20:00,83.753,83.763,83.7,83.714,2779499983.0
2006-06-06 20:25:00,83.733,83.743,83.678,83.679,3883499983.0
2006-06-06 20:30:00,83.688,83.741,83.674,83.72,4951199990.0
2006-06-06 20:35:00,83.728,83.733,83.679,83.694,3159600000.0
2006-06-06 20:40:00,83.698,83.724,83.67,83.692,5298199992.0
2006-06-06 20:45:00,83.71,83.718,83.672,83.696,3480499977.0
2006-06-06 20:50:00,83.671,83.71,83.649,83.679,3570699995.0
2006-06-06 20:55:00,83.676,83.704,83.632,83.653,4809699997.0
2006-06-06 21:00:00,83.655,83.721,83.631,83.67,3614400001.0
2006-06-06 21:05:00,83.658,83.713,83.658,83.675,3261200002.0
2006-06-06 21:10:00,83.688,83.705,83.66,83.686,2618200001.0
2006-06-06 21:15:00,83.7,83.73,83.678,83.685,4264699993.0
2006-06-06 21:20:00,83.689,83.716,83.669,83.69,4709199986.0
2006-06-06 21:25:00,83.69,83.707,83.665,83.683,2913499994.0
2006-06-06 21:30:00,83.672,83.71,83.66,83.666,1953499986.0
2006-06-06 21:35:00,83.677,83.728,83.677,83.695,2048599985.0
2006-06-06 21:40:00,83.699,83.757,83.68,83.752,2454100005.0
2006-06-06 21:45:00,83.733,83.788,83.73,83.753,1817799999.0
2006-06-06 21:50:00,83.765,83.8,83.748,83.792,1519499999.0
2006-06-06 21:55:00,83.787,83.796,83.752,83.769,1146299999.0
2006-06-06 22:00:00,83.757,83.816,83.757,83.803,2961800002.0
2006-06-06 22:05:00,83.785,83.833,83.777,83.792,1030400006.0
2006-06-06 22:10:00,83.81,83.846,83.794,83.838,1897899981.0
2006-06-06 22:15:00,83.845,83.877,83.817,83.852,1618099992.0
2006-06-06 22:20:00,83.865,83.89,83.814,83.835,1697799992.0
2006-06-06 22:25:00,83.821,83.842,83.801,83.838,1619099998.0
2006-06-06 22:30:00,83.818,83.846,83.776,83.782,2285699997.0
2006-06-06 22:35:00,83.78,83.834,83.774,83.79,1063200002.0
2006-06-06 22:40:00,83.81,83.844,83.786,83.801,1815399993.0
2006-06-06 22:45:00,83.821,83.83,83.774,83.825,1576199999.0
2006-06-06 22:50:00,83.827,83.847,83.794,83.83,1207000001.0
2006-06-06 22:55:00,83.829,83.86,83.76,83.8,1692599997.0
2006-06-06 23:00:00,83.847,83.904,83.788,83.879,1001599996.0
2006-06-06 23:05:00,83.85,83.9,83.827,83.864,973199996.0
2006-06-06 23:10:00,83.925,83.933,83.807,83.887,978299998.0
2006-06-06 23:15:00,83.884,83.917,83.797,83.838,928999999.0
2006-06-06 23:20:00,83.815,83.898,83.801,83.898,1051599988.0
2006-06-06 23:25:00,83.864,83.883,83.827,83.869,857700000.0
2006-06-06 23:30:00,83.871,83.889,83.818,83.818,876800001.0
2006-06-06 23:35:00,83.816,83.845,83.76,83.835,1056099994.0
2006-06-06 23:40:00,83.817,83.843,83.802,83.835,1086900000.0
2006-06-06 23:45:00,83.832,83.84,83.808,83.82,913100006.0
2006-06-06 23:50:00,83.812,83.84,83.793,83.835,725999995.0
2006-06-06 23:55:00,83.84,83.84,83.81,83.83,957099995.0
2006-06-07 00:00:00,83.824,83.84,83.806,83.823,895600002.0
2006-06-07 00:05:00,83.835,83.84,83.808,83.823,912000005.0
2006-06-07 00:10:00,83.833,83.845,83.809,83.833,1089299993.0
2006-06-07 00:15:00,83.82,83.845,83.808,83.835,841199999.0
2006-06-07 00:20:00,83.832,83.84,83.81,83.83,1028500004.0
2006-06-07 00:25:00,83.832,83.843,83.81,83.84,835699999.0
2006-06-07 00:30:00,83.835,83.845,83.81,83.818,909599994.0
2006-06-07 00:35:00,83.832,83.84,83.81,83.818,1000699994.0
2006-06-07 00:40:00,83.822,83.845,83.795,83.815,841799997.0
2006-06-07 00:45:00,83.835,83.84,83.81,83.84,728100000.0
2006-06-07 00:50:00,83.845,83.845,83.811,83.816,890600007.0
2006-06-07 00:55:00,83.835,83.845,83.816,83.835,938100000.0
2006-06-07 01:00:00,83.84,83.9,83.828,83.88,1049300000.0
2006-06-07 01:05:00,83.886,83.915,83.876,83.888,955999998.0
2006-06-07 01:10:00,83.896,83.896,83.829,83.854,1122099994.0
2006-06-07 01:15:00,83.83,83.881,83.83,83.871,785600003.0
2006-06-07 01:20:00,83.871,83.871,83.813,83.838,1005699999.0
2006-06-07 01:25:00,83.826,83.853,83.725,83.725,1121899991.0
2006-06-07 01:30:00,83.722,83.774,83.716,83.767,933800008.0
2006-06-07 01:35:00,83.778,83.813,83.767,83.79,971399999.0
2006-06-07 01:40:00,83.809,83.825,83.745,83.761,877799996.0
2006-06-07 01:45:00,83.771,83.799,83.725,83.725,1103499987.0
2006-06-07 01:50:00,83.719,83.764,83.694,83.713,1037699998.0
2006-06-07 01:55:00,83.711,83.761,83.71,83.736,897999998.0
2006-06-07 02:00:00,83.769,83.776,83.719,83.724,1019199996.0
2006-06-07 02:05:00,83.748,83.767,83.707,83.741,963299999.0
2006-06-07 02:10:00,83.739,83.771,83.707,83.74,1010699998.0
2006-06-07 02:15:00,83.723,83.751,83.684,83.703,1028500003.0
2006-06-07 02:20:00,83.702,83.714,83.65,83.705,955899998.0
2006-06-07 02:25:00,83.705,83.746,83.684,83.743,838099993.0
2006-06-07 02:30:00,83.746,83.76,83.699,83.76,940300000.0
2006-06-07 02:35:00,83.755,83.766,83.723,83.745,972699999.0
2006-06-07 02:40:00,83.758,83.763,83.685,83.713,853799995.0
2006-06-07 02:45:00,83.734,83.744,83.7,83.736,949099996.0
2006-06-07 02:50:00,83.72,83.756,83.713,83.744,932499998.0
2006-06-07 02:55:00,83.747,83.748,83.7,83.716,1085599998.0
2006-06-07 03:00:00,83.723,83.765,83.707,83.755,842900003.0
2006-06-07 03:05:00,83.752,83.755,83.716,83.731,1068699989.0
2006-06-07 03:10:00,83.716,83.762,83.702,83.716,989300004.0
2006-06-07 03:15:00,83.722,83.785,83.679,83.751,1020799992.0
2006-06-07 03:20:00,83.765,83.765,83.714,83.749,1142200002.0
2006-06-07 03:25:00,83.753,83.789,83.727,83.75,1096299995.0
2006-06-07 03:30:00,83.781,83.862,83.764,83.805,998399997.0
2006-06-07 03:35:00,83.784,83.852,83.728,83.83,838299997.0
2006-06-07 03:40:00,83.829,83.885,83.813,83.866,1237199993.0
2006-06-07 03:45:00,83.897,83.927,83.849,83.895,978500005.0
2006-06-07 03:50:00,83.909,83.927,83.863,83.905,661499994.0
2006-06-07 03:55:00,83.901,83.949,83.891,83.897,969099996.0
2006-06-07 04:00:00,83.904,83.915,83.856,83.908,849399999.0
2006-06-07 04:05:00,83.906,83.955,83.9,83.915,889799997.0
2006-06-07 04:10:00,83.927,83.943,83.885,83.933,871600007.0
2006-06-07 04:15:00,83.919,83.944,83.89,83.934,1122300002.0
2006-06-07 04:20:00,83.929,83.957,83.91,83.936,717300002.0
2006-06-07 04:25:00,83.925,83.933,83.881,83.9,838799994.0
2006-06-07 04:30:00,83.882,83.905,83.847,83.887,1044799988.0
2006-06-07 04:35:00,83.873,83.918,83.867,83.91,788100000.0
2006-06-07 04:40:00,83.891,83.918,83.871,83.897,1032200003.0
2006-06-07 04:45:00,83.895,83.936,83.877,83.921,1033299992.0
2006-06-07 04:50:00,83.919,83.945,83.897,83.916,1241399998.0
2006-06-07 04:55:00,83.899,83.923,83.878,83.913,865299994.0
2006-06-07 05:00:00,83.904,83.925,83.871,83.888,761099991.0
2006-06-07 05:05:00,83.911,83.932,83.879,83.915,891200000.0
2006-06-07 05:10:00,83.89,83.914,83.84,83.865,1065700002.0
2006-06-07 05:15:00,83.858,83.884,83.821,83.821,1005099997.0
2006-06-07 05:20:00,83.829,83.892,83.824,83.86,1029399998.0
2006-06-07 05:25:00,83.863,83.876,83.803,83.85,916200000.0
2006-06-07 05:30:00,83.848,83.86,83.778,83.811,911099993.0
2006-06-07 05:35:00,83.803,83.812,83.765,83.769,1051300001.0
2006-06-07 05:40:00,83.78,83.804,83.741,83.742,629399995.0
2006-06-07 05:45:00,83.745,83.775,83.73,83.762,761200001.0
2006-06-07 05:50:00,83.775,83.794,83.751,83.772,823899992.0
2006-06-07 05:55:00,83.754,83.773,83.736,83.745,955399995.0
2006-06-07 06:00:00,83.757,83.778,83.727,83.778,915900001.0
2006-06-07 06:05:00,83.771,83.793,83.754,83.776,857599994.0
2006-06-07 06:10:00,83.795,83.808,83.764,83.781,924100004.0
2006-06-07 06:15:00,83.785,83.795,83.751,83.764,947099997.0
2006-06-07 06:20:00,83.776,83.801,83.733,83.755,1016399999.0
2006-06-07 06:25:00,83.754,83.789,83.74,83.771,784599997.0
2006-06-07 06:30:00,83.765,83.824,83.765,83.808,938199998.0
2006-06-07 06:35:00,83.805,83.817,83.784,83.812,915200001.0
2006-06-07 06:40:00,83.803,83.817,83.765,83.771,1169099993.0
2006-06-07 06:45:00,83.772,83.83,83.742,83.81,987300000.0
2006-06-07 06:50:00,83.82,83.835,83.803,83.819,1013400000.0
2006-06-07 06:55:00,83.81,83.83,83.796,83.813,839699991.0
2006-06-07 07:00:00,83.825,83.83,83.8,83.823,788200002.0
2006-06-07 07:05:00,83.806,83.875,83.797,83.846,791899992.0
2006-06-07 07:10:00,83.863,83.863,83.825,83.855,957300001.0
2006-06-07 07:15:00,83.852,83.863,83.813,83.862,941099999.0
2006-06-07 07:20:00,83.859,83.873,83.811,83.844,896999989.0
2006-06-07 07:25:00,83.823,83.912,83.823,83.896,884400001.0
2006-06-07 07:30:00,83.912,83.928,83.867,83.906,863699996.0
2006-06-07 07:35:00,83.922,83.951,83.901,83.928,1066300008.0
2006-06-07 07:40:00,83.918,83.943,83.898,83.925,824999992.0
2006-06-07 07:45:00,83.913,83.933,83.858,83.904,1023899987.0
2006-06-07 07:50:00,83.926,83.94,83.861,83.93,844000000.0
2006-06-07 07:55:00,83.928,83.963,83.892,83.915,792599995.0
2006-06-07 08:00:00,83.924,83.924,83.888,83.9,858399997.0
2006-06-07 08:05:00,83.922,83.968,83.905,83.948,1134699992.0
2006-06-07 08:10:00,83.942,83.981,83.917,83.971,897600002.0
2006-06-07 08:15:00,83.952,83.988,83.947,83.968,938600005.0
2006-06-07 08:20:00,83.987,83.987,83.918,83.948,1168099993.0
2006-06-07 08:25:00,83.948,83.988,83.924,83.953,1097899996.0
2006-06-07 08:30:00,83.95,83.959,83.901,83.901,1162799993.0
2006-06-07 08:35:00,83.903,83.954,83.883,83.937,745799997.0
2006-06-07 08:40:00,83.919,83.938,83.838,83.838,1038600005.0
2006-06-07 08:45:00,83.848,83.895,83.819,83.833,907299999.0
2006-06-07 08:50:00,83.854,83.866,83.793,83.851,1076599996.0
2006-06-07 08:55:00,83.864,83.884,83.828,83.841,1010599996.0
2006-06-07 09:00:00,83.837,83.901,83.837,83.877,920599991.0
2006-06-07 09:05:00,83.899,83.94,83.876,83.927,940799992.0
2006-06-07 09:10:00,83.931,83.936,83.857,83.857,787699996.0
2006-06-07 09:15:00,83.877,83.917,83.866,83.869,831400001.0
2006-06-07 09:20:00,83.888,83.907,83.832,83.866,790899994.0
2006-06-07 09:25:00,83.867,83.872,83.815,83.82,1011999991.0
2006-06-07 09:30:00,83.827,83.859,83.81,83.837,918799997.0
2006-06-07 09:35:00,83.855,83.855,83.812,83.85,835499993.0
2006-06-07 09:40:00,83.815,83.843,83.789,83.807,984899995.0
2006-06-07 09:45:00,83.8,83.858,83.8,83.839,1118500003.0
2006-06-07 09:50:00,83.833,83.851,83.778,83.81,991599991.0
2006-06-07 09:55:00,83.833,83.844,83.783,83.837,841399991.0
2006-06-07 10:00:00,83.835,83.879,83.814,83.876,782799997.0
2006-06-07 10:05:00,83.847,83.89,83.834,83.857,1190099989.0
2006-06-07 10:10:00,83.876,83.886,83.834,83.842,811799994.0
2006-06-07 10:15:00,83.867,83.901,83.856,83.868,879200000.0
2006-06-07 10:20:00,83.888,83.898,83.829,83.833,864999990.0
2006-06-07 10:25:00,83.873,83.931,83.851,83.913,836799996.0
2006-06-07 10:30:00,83.923,83.929,83.855,83.855,982700003.0
2006-06-07 10:35:00,83.882,83.9,83.852,83.873,850199997.0
2006-06-07 10:40:00,83.894,83.906,83.844,83.869,1218100000.0
2006-06-07 10:45:00,83.868,83.907,83.862,83.907,842200002.0
2006-06-07 10:50:00,83.917,83.944,83.893,83.939,977000000.0
2006-06-07 10:55:00,83.944,83.972,83.926,83.956,1065899999.0
2006-06-07 11:00:00,83.963,84.028,83.923,84.017,974299999.0
2006-06-07 11:05:00,84.028,84.074,84.015,84.032,819200005.0
2006-06-07 11:10:00,84.042,84.048,84.006,84.007,901900003.0
2006-06-07 11:15:00,84.027,84.032,83.958,83.961,848000000.0
2006-06-07 11:20:00,83.979,84.043,83.979,84.017,830599997.0
2006-06-07 11:25:00,84.003,84.026,83.98,84.026,891299991.0
2006-06-07 11:30:00,84.011,84.026,83.977,83.991,942699994.0
2006-06-07 11:35:00,84.014,84.022,83.975,84.012,991200003.0
2006-06-07 11:40:00,83.965,84.025,83.965,83.995,792300001.0
2006-06-07 11:45:00,84.024,84.027,83.932,83.945,1110200004.0
2006-06-07 11:50:00,83.956,83.996,83.945,83.978,1190899996.0
2006-06-07 11:55:00,83.963,83.986,83.934,83.942,888500003.0
2006-06-07 12:00:00,83.93,83.978,83.93,83.967,1250500004.0
2006-06-07 12:05:00,83.967,83.997,83.921,83.981,785199991.0
2006-06-07 12:10:00,83.988,83.997,83.892,83.892,843600005.0
2006-06-07 12:15:00,83.895,83.958,83.878,83.934,759599997.0
2006-06-07 12:20:00,83.932,83.956,83.9,83.93,1152499995.0
2006-06-07 12:25:00,83.9,83.925,83.871,83.885,1057999990.0
2006-06-07 12:30:00,83.877,83.877,83.832,83.85,1082399999.0
2006-06-07 12:35:00,83.868,83.918,83.859,83.892,836200003.0
2006-06-07 12:40:00,83.882,83.931,83.864,83.888,788799996.0
2006-06-07 12:45:00,83.882,83.898,83.812,83.871,1031799995.0
2006-06-07 12:50:00,83.865,83.916,83.851,83.867,1079900004.0
2006-06-07 12:55:00,83.866,83.882,83.827,83.833,833200003.0
2006-06-07 13:00:00,83.819,83.853,83.812,83.84,858000000.0
2006-06-07 13:05:00,83.824,83.873,83.804,83.817,1001199995.0
2006-06-07 13:10:00,83.841,83.852,83.801,83.806,960500001.0
2006-06-07 13:15:00,83.814,83.848,83.785,83.822,943399998.0
2006-06-07 13:20:00,83.834,83.876,83.815,83.856,992899998.0
2006-06-07 13:25:00,83.856,83.896,83.847,83.882,926399998.0
2006-06-07 13:30:00,83.891,83.921,83.859,83.921,834400000.0
2006-06-07 13:35:00,83.91,83.935,83.866,83.879,1151799988.0
2006-06-07 13:40:00,83.858,83.893,83.829,83.829,1123499986.0
2006-06-07 13:45:00,83.811,83.89,83.791,83.874,1129399990.0
2006-06-07 13:50:00,83.831,83.857,83.763,83.777,862699998.0
2006-06-07 13:55:00,83.775,83.811,83.756,83.761,847799997.0
2006-06-07 14:00:00,83.76,83.794,83.724,83.794,890799997.0
2006-06-07 14:05:00,83.805,83.874,83.787,83.851,992399993.0
2006-06-07 14:10:00,83.862,83.903,83.845,83.88,951299997.0
2006-06-07 14:15:00,83.883,83.904,83.843,83.86,1119699997.0
2006-06-07 14:20:00,83.852,83.879,83.82,83.849,1006900000.0
2006-06-07 14:25:00,83.844,83.889,83.829,83.857,798200000.0
2006-06-07 14:30:00,83.854,83.893,83.853,83.871,848899998.0
2006-06-07 14:35:00,83.848,83.902,83.845,83.868,747800000.0
2006-06-07 14:40:00,83.885,83.947,83.853,83.903,1054600004.0
2006-06-07 14:45:00,83.9,83.931,83.885,83.89,781399997.0
2006-06-07 14:50:00,83.897,83.939,83.88,83.92,765299989.0
2006-06-07 14:55:00,83.924,83.992,83.924,83.969,1018000002.0
2006-06-07 15:00:00,83.978,83.995,83.949,83.965,913400002.0
2006-06-07 15:05:00,83.973,84.016,83.915,83.975,1056599995.0
2006-06-07 15:10:00,83.983,83.984,83.936,83.975,698200001.0
2006-06-07 15:15:00,83.968,83.997,83.935,83.966,966099996.0
2006-06-07 15:20:00,83.967,83.977,83.925,83.943,704400000.0
2006-06-07 15:25:00,83.949,83.986,83.942,83.977,1086100002.0
2006-06-07 15:30:00,83.965,84.071,83.932,84.07,823999998.0
2006-06-07 15:35:00,84.061,84.078,84.012,84.037,705400001.0
2006-06-07 15:40:00,84.048,84.081,83.949,84.079,842900000.0
2006-06-07 15:45:00,84.08,84.093,84.034,84.041,1181999991.0
2006-06-07 15:50:00,84.08,84.092,84.032,84.043,900899997.0
2006-06-07 15:55:00,84.045,84.06,84.01,84.02,875000001.0
2006-06-07 16:00:00,84.038,84.076,84.024,84.038,877100004.0
2006-06-07 16:05:00,84.043,84.06,84.024,84.033,1124100001.0
2006-06-07 16:10:00,84.026,84.101,84.017,84.082,877399994.0
2006-06-07 16:15:00,84.096,84.149,84.07,84.1,1177700002.0
2006-06-07 16:20:00,84.117,84.144,84.02,84.033,975800003.0
2006-06-07 16:25:00,84.052,84.075,84.024,84.064,1026799998.0
2006-06-07 16:30:00,84.048,84.09,84.033,84.09,1084700001.0
2006-06-07 16:35:00,84.085,84.116,84.058,84.115,907200002.0
2006-06-07 16:40:00,84.096,84.112,84.055,84.102,1073799987.0
2006-06-07 16:45:00,84.083,84.109,84.066,84.066,1130600006.0
2006-06-07 16:50:00,84.087,84.103,84.05,84.071,920800003.0
2006-06-07 16:55:00,84.077,84.14,84.077,84.084,980600001.0
2006-06-07 17:00:00,84.11,84.134,84.073,84.073,905299998.0
2006-06-07 17:05:00,84.089,84.113,84.07,84.07,1026099995.0
2006-06-07 17:10:00,84.095,84.13,84.088,84.128,1022999996.0
2006-06-07 17:15:00,84.127,84.14,84.064,84.075,1045299996.0
2006-06-07 17:20:00,84.08,84.112,84.058,84.082,903999996.0
2006-06-07 17:25:00,84.09,84.12,84.047,84.12,1071599998.0
2006-06-07 17:30:00,84.093,84.13,84.057,84.067,902799994.0
2006-06-07 17:35:00,84.085,84.099,84.064,84.094,1018499989.0
2006-06-07 17:40:00,84.103,84.112,84.064,84.112,1003200002.0
2006-06-07 17:45:00,84.098,84.137,84.07,84.07,758099997.0
2006-06-07 17:50:00,84.066,84.097,84.044,84.061,985699988.0
2006-06-07 17:55:00,84.061,84.095,84.027,84.066,1070199994.0
2006-06-07 18:00:00,84.067,84.19,84.038,84.073,7065499975.0
2006-06-07 18:05:00,84.067,84.14,84.036,84.047,9318199992.0
2006-06-07 18:10:00,84.059,84.076,84.001,84.04,7324199985.0
2006-06-07 18:15:00,84.09,84.1,84.008,84.047,8019199966.0
2006-06-07 18:20:00,84.063,84.1,83.987,84.006,8558899987.0
2006-06-07 18:25:00,84.08,84.09,83.985,84.01,7344500011.0
2006-06-07 18:30:00,84.006,84.062,84.002,84.04,7261999995.0
2006-06-07 18:35:00,84.043,84.047,84.002,84.037,5319100000.0
2006-06-07 18:40:00,84.016,84.058,83.999,84.017,4257599996.0
2006-06-07 18:45:00,84.025,84.039,83.992,84.025,4165199981.0
2006-06-07 18:50:00,84.022,84.038,83.979,83.986,4051099981.0
2006-06-07 18:55:00,83.976,84.037,83.962,84.021,3869399993.0
2006-06-07 19:00:00,84.016,84.04,83.996,84.005,2848100001.0
2006-06-07 19:05:00,84.016,84.075,84.005,84.046,3408299992.0
2006-06-07 19:10:00,84.042,84.065,83.989,84.035,1989000005.0
2006-06-07 19:15:00,84.026,84.066,84.02,84.038,2472699999.0
2006-06-07 19:20:00,84.053,84.091,83.996,84.047,3014399984.0
2006-06-07 19:25:00,84.046,84.076,84.027,84.067,4019299982.0
2006-06-07 19:30:00,84.065,84.093,84.028,84.085,3414899983.0
2006-06-07 19:35:00,84.087,84.111,83.999,84.045,3141800004.0
2006-06-07 19:40:00,84.065,84.073,84.023,84.027,2987600004.0
2006-06-07 19:45:00,84.028,84.063,84.01,84.048,2498400003.0
2006-06-07 19:50:00,84.063,84.094,84.044,84.08,3061400000.0
2006-06-07 19:55:00,84.085,84.097,84.054,84.075,2893199988.0
2006-06-07 20:00:00,84.094,84.103,84.017,84.08,2368099992.0
2006-06-07 20:05:00,84.065,84.092,84.025,84.058,2999499992.0
2006-06-07 20:10:00,84.054,84.071,83.988,84.052,4082599991.0
2006-06-07 20:15:00,84.048,84.114,84.037,84.067,2018499993.0
2006-06-07 20:20:00,84.054,84.089,84.036,84.067,3155199994.0
2006-06-07 20:25:00,84.062,84.093,84.027,84.068,4242900003.0
2006-06-07 20:30:00,84.064,84.107,84.059,84.074,4816599981.0
2006-06-07 20:35:00,84.087,84.104,84.044,84.078,2977100000.0
2006-06-07 20:40:00,84.085,84.092,84.038,84.052,5267399981.0
2006-06-07 20:45:00,84.061,84.077,84.019,84.037,3164500002.0
2006-06-07 20:50:00,84.006,84.074,83.995,84.018,3475500004.0
2006-06-07 20:55:00,84.018,84.034,83.99,84.015,5065999997.0
2006-06-07 21:00:00,83.994,84.034,83.991,83.992,3421599997.0
2006-06-07 21:05:00,83.977,84.03,83.976,84.024,3460599978.0
2006-06-07 21:10:00,84.01,84.041,83.991,84.032,2716599995.0
2006-06-07 21:15:00,84.029,84.042,84.0,84.025,4183599987.0
2006-06-07 21:20:00,84.014,84.04,83.998,84.012,4620599995.0
2006-06-07 21:25:00,84.013,84.045,84.002,84.017,3124899986.0
2006-06-07 21:30:00,84.015,84.024,83.98,84.003,1669299993.0
2006-06-07 21:35:00,84.005,84.016,83.98,83.992,1994699993.0
2006-06-07 21:40:00,83.998,84.03,83.978,84.028,2435399998.0
2006-06-07 21:45:00,84.023,84.026,83.973,84.003,1894899991.0
2006-06-07 21:50:00,83.991,84.026,83.983,84.019,1421400010.0
2006-06-07 21:55:00,84.001,84.026,83.963,83.963,1237600002.0
2006-06-07 22:00:00,83.962,84.026,83.944,84.026,3303199972.0
2006-06-07 22:05:00,84.011,84.041,84.005,84.027,923999998.0
2006-06-07 22:10:00,84.04,84.041,83.998,84.013,1563099994.0
2006-06-07 22:15:00,84.046,84.055,83.992,84.004,1715099999.0
2006-06-07 22:20:00,84.013,84.042,84.004,84.028,1749499995.0
2006-06-07 22:25:00,84.024,84.051,83.995,84.027,1565499991.0
2006-06-07 22:30:00,84.037,84.045,83.966,83.98,2261999998.0
2006-06-07 22:35:00,83.997,84.028,83.977,84.0,1298000002.0
2006-06-07 22:40:00,84.001,84.055,83.996,84.005,1396899997.0
2006-06-07 22:45:00,84.008,84.061,84.002,84.038,1738699994.0
2006-06-07 22:50:00,84.058,84.075,84.02,84.027,1436900011.0
2006-06-07 22:55:00,84.043,84.071,83.938,83.96,1784800001.0
2006-06-07 23:00:00,84.046,84.091,83.942,84.019,897100000.0
2006-06-07 23:05:00,84.021,84.145,84.021,84.058,992199998.0
2006-06-07 23:10:00,84.087,84.091,83.993,84.091,902200006.0
2006-06-07 23:15:00,84.082,84.12,84.004,84.035,818400000.0
2006-06-07 23:20:00,84.032,84.09,84.002,84.014,940199997.0
2006-06-07 23:25:00,84.07,84.078,83.989,84.021,864199993.0
2006-06-07 23:30:00,84.042,84.044,83.991,84.003,962200000.0
2006-06-07 23:35:00,84.018,84.05,83.923,83.98,794799997.0
2006-06-07 23:40:00,84.002,84.012,83.971,84.005,908299999.0
2006-06-07 23:45:00,83.986,84.01,83.975,84.005,946099993.0
2006-06-07 23:50:00,83.981,84.01,83.963,84.005,747300001.0
2006-06-07 23:55:00,83.998,84.01,83.98,84.0,891199998.0
2006-06-08 00:00:00,84.007,84.01,83.977,84.007,1048499997.0
2006-06-08 00:05:00,83.99,84.01,83.975,84.007,848999998.0
2006-06-08 00:10:00,83.987,84.015,83.982,84.003,1018299993.0
2006-06-08 00:15:00,84.005,84.015,83.987,83.99,900899998.0
2006-06-08 00:20:00,83.984,84.01,83.98,83.98,1067899999.0
2006-06-08 00:25:00,84.002,84.012,83.98,83.997,1103799993.0
2006-06-08 00:30:00,83.99,84.015,83.98,84.002,913600000.0
2006-06-08 00:35:00,83.985,84.01,83.98,83.988,885299998.0
2006-06-08 00:40:00,83.993,84.015,83.963,84.002,860699992.0
2006-06-08 00:45:00,83.989,84.01,83.979,84.01,701300002.0
2006-06-08 00:50:00,84.007,84.015,83.98,83.986,950599994.0
2006-06-08 00:55:00,84.005,84.015,83.986,83.99,1080199999.0
2006-06-08 01:00:00,84.005,84.135,83.974,84.132,1046799999.0
2006-06-08 01:05:00,84.136,84.178,84.105,84.132,985699996.0
2006-06-08 01:10:00,84.13,84.13,84.088,84.113,908599996.0
2006-06-08 01:15:00,84.096,84.142,84.096,84.136,948499999.0
2006-06-08 01:20:00,84.122,84.148,84.104,84.139,715099997.0
2006-06-08 01:25:00,84.143,84.175,84.098,84.156,820599998.0
2006-06-08 01:30:00,84.161,84.182,84.111,84.155,998399997.0
2006-06-08 01:35:00,84.164,84.186,84.151,84.183,764800000.0
2006-06-08 01:40:00,84.182,84.195,84.148,84.163,850000000.0
2006-06-08 01:45:00,84.167,84.195,84.152,84.193,1161300006.0
2006-06-08 01:50:00,84.187,84.21,84.147,84.162,921499996.0
2006-06-08 01:55:00,84.153,84.182,84.141,84.182,752800003.0
2006-06-08 02:00:00,84.187,84.23,84.165,84.23,885200000.0
2006-06-08 02:05:00,84.221,84.255,84.187,84.23,770100000.0
2006-06-08 02:10:00,84.225,84.237,84.155,84.189,925399992.0
2006-06-08 02:15:00,84.191,84.208,84.169,84.197,1083700001.0
2006-06-08 02:20:00,84.205,84.205,84.163,84.187,718700002.0
2006-06-08 02:25:00,84.173,84.223,84.171,84.18,1092199999.0
2006-06-08 02:30:00,84.208,84.21,84.163,84.181,1164400004.0
2006-06-08 02:35:00,84.187,84.21,84.168,84.168,1136299991.0
2006-06-08 02:40:00,84.202,84.222,84.157,84.157,899500002.0
2006-06-08 02:45:00,84.159,84.205,84.153,84.18,986599994.0
2006-06-08 02:50:00,84.192,84.208,84.153,84.153,929899999.0
2006-06-08 02:55:00,84.169,84.219,84.161,84.205,896199996.0
2006-06-08 03:00:00,84.193,84.244,84.185,84.209,784000003.0
2006-06-08 03:05:00,84.203,84.228,84.178,84.22,1078900003.0
2006-06-08 03:10:00,84.214,84.235,84.175,84.188,994199998.0
2006-06-08 03:15:00,84.186,84.207,84.155,84.175,1000300003.0
2006-06-08 03:20:00,84.166,84.22,84.15,84.191,1075799998.0
2006-06-08 03:25:00,84.217,84.253,84.189,84.208,1064299999.0
2006-06-08 03:30:00,84.249,84.466,84.245,84.43,1069400001.0
2006-06-08 03:35:00,84.427,84.455,84.378,84.434,963199999.0
2006-06-08 03:40:00,84.429,84.5,84.429,84.5,1166799996.0
2006-06-08 03:45:00,84.504,84.515,84.437,84.462,1005299999.0
2006-06-08 03:50:00,84.453,84.484,84.425,84.461,815800001.0
2006-06-08 03:55:00,84.469,84.494,84.45,84.46,978299993.0
2006-06-08 04:00:00,84.441,84.464,84.028,84.432,810799998.0
2006-06-08 04:05:00,84.447,84.449,84.368,84.408,675899997.0
2006-06-08 04:10:00,84.413,84.461,84.413,84.438,805699995.0
2006-06-08 04:15:00,84.412,84.457,84.403,84.421,1116899998.0
2006-06-08 04:20:00,84.408,84.441,84.403,84.424,709200000.0
2006-06-08 04:25:00,84.427,84.435,84.374,84.392,921499999.0
2006-06-08 04:30:00,84.392,84.438,84.372,84.426,1145799986.0
2006-06-08 04:35:00,84.409,84.475,84.409,84.474,769699989.0
2006-06-08 04:40:00,84.465,84.475,84.412,84.438,1104099994.0
2006-06-08 04:45:00,84.415,84.457,84.396,84.443,965199998.0
2006-06-08 04:50:00,84.448,84.499,84.433,84.469,1118199998.0
2006-06-08 04:55:00,84.453,84.592,84.453,84.553,842099996.0
2006-06-08 05:00:00,84.575,84.62,84.207,84.535,933699996.0
2006-06-08 05:05:00,84.551,84.615,84.14,84.507,870399997.0
2006-06-08 05:10:00,84.592,84.615,84.536,84.545,852900003.0
2006-06-08 05:15:00,84.567,84.615,84.553,84.602,853500002.0
2006-06-08 05:20:00,84.608,84.632,84.583,84.592,1102400005.0
2006-06-08 05:25:00,84.605,84.633,84.589,84.624,1152100003.0
2006-06-08 05:30:00,84.628,84.633,84.592,84.62,931399999.0
2006-06-08 05:35:00,84.629,84.733,84.613,84.696,888099997.0
2006-06-08 05:40:00,84.7,84.754,84.687,84.72,914500001.0
2006-06-08 05:45:00,84.713,84.734,84.675,84.692,921599995.0
2006-06-08 05:50:00,84.441,84.691,84.217,84.666,919799996.0
2006-06-08 05:55:00,84.666,84.68,84.632,84.644,896799993.0
2006-06-08 06:00:00,84.645,84.679,84.641,84.677,962599995.0
2006-06-08 06:05:00,84.678,84.686,84.651,84.657,880099997.0
2006-06-08 06:10:00,84.658,84.68,84.639,84.67,877899998.0
2006-06-08 06:15:00,84.671,84.682,84.638,84.675,1136199985.0
2006-06-08 06:20:00,84.653,84.671,84.631,84.648,1027299998.0
2006-06-08 06:25:00,84.652,84.663,84.601,84.643,758500000.0
2006-06-08 06:30:00,84.648,84.705,84.635,84.695,862300003.0
2006-06-08 06:35:00,84.678,84.7,84.611,84.626,1049200006.0
2006-06-08 06:40:00,84.627,84.673,84.621,84.644,1047799998.0
2006-06-08 06:45:00,84.625,84.677,84.612,84.658,968199995.0
2006-06-08 06:50:00,84.673,84.701,84.656,84.672,768800002.0
2006-06-08 06:55:00,84.662,84.709,84.662,84.705,817199995.0
2006-06-08 07:00:00,84.693,84.77,84.693,84.763,751699996.0
2006-06-08 07:05:00,84.749,84.777,84.724,84.775,727099998.0
2006-06-08 07:10:00,84.762,84.776,84.688,84.706,1020999993.0
2006-06-08 07:15:00,84.699,84.762,84.699,84.744,951399999.0
2006-06-08 07:20:00,84.721,84.761,84.712,84.739,667900004.0
2006-06-08 07:25:00,84.732,84.76,84.688,84.688,1415599991.0
2006-06-08 07:30:00,84.672,84.702,84.65,84.685,1102899988.0
2006-06-08 07:35:00,84.67,84.699,84.634,84.649,1005600003.0
2006-06-08 07:40:00,84.631,84.681,84.618,84.656,1005300000.0
2006-06-08 07:45:00,84.512,84.674,84.213,84.598,1119799997.0
2006-06-08 07:50:00,84.661,84.671,84.606,84.66,774199999.0
2006-06-08 07:55:00,84.672,84.677,84.626,84.652,911100002.0
2006-06-08 08:00:00,84.658,84.685,84.635,84.672,738700002.0
2006-06-08 08:05:00,84.662,84.695,84.64,84.662,931100000.0
2006-06-08 08:10:00,84.661,84.667,84.225,84.631,1072699991.0
2006-06-08 08:15:00,84.649,84.68,84.616,84.621,716199999.0
2006-06-08 08:20:00,84.633,84.658,84.566,84.65,882999999.0
2006-06-08 08:25:00,84.611,84.653,84.579,84.649,1019799996.0
2006-06-08 08:30:00,84.622,84.668,84.6,84.646,1033499999.0
2006-06-08 08:35:00,84.62,84.671,84.589,84.598,841099998.0
2006-06-08 08:40:00,84.593,84.638,84.223,84.625,1177900000.0
2006-06-08 08:45:00,84.627,84.653,84.188,84.638,892799992.0
2006-06-08 08:50:00,84.64,84.694,84.618,84.642,1040100000.0
2006-06-08 08:55:00,84.635,84.689,84.622,84.683,984299995.0
2006-06-08 09:00:00,84.679,84.686,84.628,84.628,1078500000.0
2006-06-08 09:05:00,84.663,84.755,84.647,84.729,768100000.0
2006-06-08 09:10:00,84.709,84.811,84.694,84.737,874499994.0
2006-06-08 09:15:00,84.757,84.781,84.715,84.739,828499999.0
2006-06-08 09:20:00,84.758,84.797,84.711,84.748,813300005.0
2006-06-08 09:25:00,84.747,84.778,84.724,84.755,1014499995.0
2006-06-08 09:30:00,84.77,84.802,84.72,84.72,802799996.0
2006-06-08 09:35:00,84.699,84.754,84.699,84.734,751599997.0
2006-06-08 09:40:00,84.724,84.751,84.705,84.751,902900005.0
2006-06-08 09:45:00,84.728,84.77,84.708,84.72,1023400002.0
2006-06-08 09:50:00,84.73,84.769,84.721,84.741,1176799989.0
2006-06-08 09:55:00,84.743,84.782,84.35,84.753,1055099987.0
2006-06-08 10:00:00,84.742,84.769,84.694,84.739,982500000.0
2006-06-08 10:05:00,84.727,84.78,84.719,84.746,1055200000.0
2006-06-08 10:10:00,84.733,84.759,84.714,84.759,922700005.0
2006-06-08 10:15:00,84.752,84.804,84.736,84.766,926600004.0
2006-06-08 10:20:00,84.768,84.828,84.765,84.796,1162399996.0
2006-06-08 10:25:00,84.8,84.848,84.132,84.165,1160199997.0
2006-06-08 10:30:00,84.265,84.827,84.167,84.794,1048699998.0
2006-06-08 10:35:00,84.803,84.824,84.778,84.808,1065699994.0
2006-06-08 10:40:00,84.822,84.84,84.779,84.792,1155900004.0
2006-06-08 10:45:00,84.803,84.803,84.749,84.758,694099997.0
2006-06-08 10:50:00,84.762,84.831,84.731,84.81,841799998.0
2006-06-08 10:55:00,84.806,84.853,84.797,84.815,1124700000.0
2006-06-08 11:00:00,84.828,84.854,84.785,84.837,1141399986.0
2006-06-08 11:05:00,84.847,84.855,84.776,84.79,803999992.0
2006-06-08 11:10:00,84.788,84.813,84.355,84.785,806299997.0
2006-06-08 11:15:00,84.808,84.84,84.783,84.795,1088299990.0
2006-06-08 11:20:00,84.815,84.841,84.777,84.791,835900000.0
2006-06-08 11:25:00,84.78,84.827,84.752,84.813,853500007.0
2006-06-08 11:30:00,84.808,84.808,84.218,84.785,979199994.0
2006-06-08 11:35:00,84.775,84.798,84.34,84.703,1015899992.0
2006-06-08 11:40:00,84.661,84.7,84.629,84.642,939899998.0
2006-06-08 11:45:00,84.645,84.699,84.63,84.69,1114899998.0
2006-06-08 11:50:00,84.663,84.708,84.645,84.684,1454600001.0
2006-06-08 11:55:00,84.693,84.728,84.678,84.701,755000002.0
2006-06-08 12:00:00,84.686,84.762,84.686,84.742,727800001.0
2006-06-08 12:05:00,84.766,84.802,84.688,84.799,930199992.0
2006-06-08 12:10:00,84.799,84.819,84.78,84.795,955400003.0
2006-06-08 12:15:00,84.548,84.808,84.352,84.783,992300001.0
2006-06-08 12:20:00,84.797,84.824,84.768,84.79,868799999.0
2006-06-08 12:25:00,84.814,84.845,84.792,84.807,1317199998.0
2006-06-08 12:30:00,84.797,84.81,84.731,84.751,1064999994.0
2006-06-08 12:35:00,84.786,84.822,84.78,84.809,995100005.0
2006-06-08 12:40:00,84.792,84.809,84.744,84.747,963200003.0
2006-06-08 12:45:00,84.763,84.797,84.71,84.791,866199997.0
2006-06-08 12:50:00,84.785,84.788,84.732,84.76,1017000000.0
2006-06-08 12:55:00,84.777,84.795,84.14,84.19,688900001.0
2006-06-08 13:00:00,83.938,84.81,83.89,84.783,1099199998.0
2006-06-08 13:05:00,84.79,84.823,84.762,84.793,970599997.0
2006-06-08 13:10:00,84.801,84.822,84.776,84.798,656799999.0
2006-06-08 13:15:00,84.785,84.873,84.771,84.807,1101899999.0
2006-06-08 13:20:00,84.802,84.824,84.763,84.767,841199996.0
2006-06-08 13:25:00,84.779,84.797,84.752,84.773,856799991.0
2006-06-08 13:30:00,84.783,84.814,84.764,84.804,1026799993.0
2006-06-08 13:35:00,84.799,84.861,84.792,84.838,982300000.0
2006-06-08 13:40:00,84.833,84.859,84.811,84.811,1308699990.0
2006-06-08 13:45:00,84.791,84.859,84.773,84.846,1056100004.0
2006-06-08 13:50:00,84.838,85.045,84.822,85.003,986100003.0
2006-06-08 13:55:00,85.035,85.081,84.958,84.983,1004499997.0
2006-06-08 14:00:00,84.968,85.097,84.953,85.083,1073599999.0
2006-06-08 14:05:00,85.099,85.12,85.028,85.033,1127799998.0
2006-06-08 14:10:00,85.061,85.13,85.061,85.11,904700005.0
2006-06-08 14:15:00,85.12,85.155,85.101,85.129,1158599995.0
2006-06-08 14:20:00,85.145,85.195,85.13,85.176,1061599999.0
2006-06-08 14:25:00,85.188,85.215,85.106,85.106,945099997.0
2006-06-08 14:30:00,85.091,85.182,85.074,85.151,751399997.0
2006-06-08 14:35:00,85.15,85.175,85.142,85.152,819600001.0
2006-06-08 14:40:00,85.165,85.17,84.995,85.021,924700003.0
2006-06-08 14:45:00,85.003,85.073,84.98,85.044,820699997.0
2006-06-08 14:50:00,85.031,85.083,84.993,85.058,864899995.0
2006-06-08 14:55:00,85.094,85.17,85.094,85.122,970100001.0
2006-06-08 15:00:00,85.096,85.096,85.02,85.048,1114900005.0
2006-06-08 15:05:00,85.044,85.069,84.976,84.983,1165300002.0
2006-06-08 15:10:00,84.997,85.018,84.887,84.9,833499998.0
2006-06-08 15:15:00,84.909,84.919,84.857,84.887,948499997.0
2006-06-08 15:20:00,84.885,84.939,84.877,84.937,701300003.0
2006-06-08 15:25:00,84.958,84.965,84.863,84.92,1045599990.0
2006-06-08 15:30:00,84.927,85.021,84.875,85.021,1141400000.0
2006-06-08 15:35:00,85.023,85.045,84.984,85.005,739599997.0
2006-06-08 15:40:00,85.007,85.018,84.932,84.951,1050399998.0
2006-06-08 15:45:00,84.967,84.98,84.915,84.975,887499998.0
2006-06-08 15:50:00,84.978,85.007,84.934,84.944,700600000.0
2006-06-08 15:55:00,84.915,84.939,84.777,84.78,931800001.0
2006-06-08 16:00:00,84.784,84.886,84.781,84.846,739199999.0
2006-06-08 16:05:00,84.863,84.952,84.847,84.928,799900005.0
2006-06-08 16:10:00,84.91,84.918,84.832,84.896,823799995.0
2006-06-08 16:15:00,84.899,84.947,84.878,84.878,880799991.0
2006-06-08 16:20:00,84.895,84.917,84.849,84.893,995200010.0
2006-06-08 16:25:00,84.901,84.909,84.791,84.801,785500004.0
2006-06-08 16:30:00,84.783,84.847,84.783,84.834,926599994.0
2006-06-08 16:35:00,84.84,84.896,84.809,84.809,822999998.0
2006-06-08 16:40:00,84.832,84.917,84.832,84.903,829799998.0
2006-06-08 16:45:00,84.868,84.888,84.814,84.835,1018500002.0
2006-06-08 16:50:00,84.849,84.89,84.835,84.842,854799994.0
2006-06-08 16:55:00,84.83,84.87,84.801,84.822,784200002.0
2006-06-08 17:00:00,84.824,84.838,84.764,84.79,995800002.0
2006-06-08 17:05:00,84.783,84.825,84.761,84.786,664600001.0
2006-06-08 17:10:00,84.8,84.829,84.787,84.8,1041000000.0
2006-06-08 17:15:00,84.809,84.829,84.776,84.792,888499997.0
2006-06-08 17:20:00,84.833,84.858,84.776,84.794,896999991.0
2006-06-08 17:25:00,84.798,84.813,84.75,84.793,997399995.0
2006-06-08 17:30:00,84.794,84.825,84.773,84.773,1050800000.0
2006-06-08 17:35:00,84.803,84.823,84.772,84.789,794400001.0
2006-06-08 17:40:00,84.794,84.824,84.769,84.808,972999998.0
2006-06-08 17:45:00,84.795,84.821,84.78,84.796,639800001.0
2006-06-08 17:50:00,84.772,84.839,84.737,84.812,1232499988.0
2006-06-08 17:55:00,84.839,84.879,84.798,84.798,1047600004.0
2006-06-08 18:00:00,84.778,84.88,84.747,84.784,6575799963.0
2006-06-08 18:05:00,84.776,84.805,84.723,84.772,9483999981.0
2006-06-08 18:10:00,84.773,84.806,84.754,84.79,7097099980.0
2006-06-08 18:15:00,84.781,84.824,84.745,84.807,7562699994.0
2006-06-08 18:20:00,84.81,84.86,84.69,84.705,8651599968.0
2006-06-08 18:25:00,84.83,84.84,84.688,84.738,7533400024.0
2006-06-08 18:30:00,84.715,84.768,84.698,84.707,6894499985.0
2006-06-08 18:35:00,84.713,84.746,84.684,84.725,5193899994.0
2006-06-08 18:40:00,84.739,84.79,84.706,84.742,4606999989.0
2006-06-08 18:45:00,84.745,84.758,84.712,84.722,3745899990.0
2006-06-08 18:50:00,84.725,84.747,84.7,84.728,4190999984.0
2006-06-08 18:55:00,84.727,84.755,84.697,84.729,3919699988.0
2006-06-08 19:00:00,84.721,84.79,84.716,84.765,2749999997.0
2006-06-08 19:05:00,84.765,84.843,84.763,84.797,3111199997.0
2006-06-08 19:10:00,84.795,84.813,84.721,84.748,2182599996.0
2006-06-08 19:15:00,84.745,84.772,84.678,84.708,2992000008.0
2006-06-08 19:20:00,84.711,84.73,84.642,84.68,2976699989.0
2006-06-08 19:25:00,84.686,84.716,84.667,84.699,4623699987.0
2006-06-08 19:30:00,84.698,84.704,84.658,84.673,3495299983.0
2006-06-08 19:35:00,84.694,84.708,84.671,84.677,3273599995.0
2006-06-08 19:40:00,84.687,84.704,84.617,84.642,2911199986.0
2006-06-08 19:45:00,84.626,84.681,84.625,84.659,2364300006.0
2006-06-08 19:50:00,84.65,84.671,84.59,84.61,3034899978.0
2006-06-08 19:55:00,84.615,84.656,84.6,84.645,2888699995.0
2006-06-08 20:00:00,84.651,84.691,84.602,84.667,2326400003.0
2006-06-08 20:05:00,84.651,84.683,84.619,84.672,3277299989.0
2006-06-08 20:10:00,84.673,84.68,84.628,84.658,3973499993.0
2006-06-08 20:15:00,84.643,84.676,84.612,84.638,2315500002.0
2006-06-08 20:20:00,84.616,84.649,84.607,84.619,3114099984.0
2006-06-08 20:25:00,84.621,84.653,84.603,84.612,4182899990.0
2006-06-08 20:30:00,84.618,84.643,84.591,84.61,4464499981.0
2006-06-08 20:35:00,84.598,84.618,84.542,84.562,3124499999.0
2006-06-08 20:40:00,84.565,84.63,84.542,84.613,5223199984.0
2006-06-08 20:45:00,84.611,84.623,84.516,84.533,3268899991.0
2006-06-08 20:50:00,84.563,84.578,84.521,84.565,3362399988.0
2006-06-08 20:55:00,84.567,84.58,84.501,84.518,5063799992.0
2006-06-08 21:00:00,84.505,84.579,84.503,84.548,3368899989.0
2006-06-08 21:05:00,84.542,84.564,84.509,84.53,3248699985.0
2006-06-08 21:10:00,84.532,84.571,84.511,84.546,2891999982.0
2006-06-08 21:15:00,84.543,84.58,84.522,84.545,3991699985.0
2006-06-08 21:20:00,84.555,84.588,84.552,84.57,4848000015.0
2006-06-08 21:25:00,84.565,84.6,84.547,84.578,2860799995.0
2006-06-08 21:30:00,84.579,84.598,84.542,84.542,1547199994.0
2006-06-08 21:35:00,84.557,84.59,84.542,84.572,2124099997.0
2006-06-08 21:40:00,84.558,84.622,84.558,84.613,2342999998.0
2006-06-08 21:45:00,84.593,84.623,84.578,84.596,2032799990.0
2006-06-08 21:50:00,84.61,84.614,84.561,84.59,1345799994.0
2006-06-08 21:55:00,84.585,84.596,84.552,84.579,1449199990.0
2006-06-08 22:00:00,84.562,84.585,84.529,84.535,2949599999.0
2006-06-08 22:05:00,84.537,84.567,84.522,84.522,919899998.0
2006-06-08 22:10:00,84.535,84.56,84.507,84.525,1846899987.0
2006-06-08 22:15:00,84.52,84.569,84.507,84.527,1532799990.0
2006-06-08 22:20:00,84.547,84.569,84.521,84.534,1711299992.0
2006-06-08 22:25:00,84.553,84.557,84.502,84.527,1661999987.0
2006-06-08 22:30:00,84.54,84.58,84.507,84.545,2189000003.0
2006-06-08 22:35:00,84.55,84.619,84.546,84.61,1145200000.0
2006-06-08 22:40:00,84.592,84.621,84.559,84.58,1323499996.0
2006-06-08 22:45:00,84.559,84.602,84.541,84.589,1509699996.0
2006-06-08 22:50:00,84.561,84.6,84.536,84.578,1458099988.0
2006-06-08 22:55:00,84.602,84.623,84.529,84.535,1582499993.0
2006-06-08 23:00:00,84.6,84.705,84.586,84.634,1025599995.0
2006-06-08 23:05:00,84.631,84.671,84.573,84.601,1050899994.0
2006-06-08 23:10:00,84.633,84.693,84.604,84.657,1013100001.0
2006-06-08 23:15:00,84.68,84.723,84.636,84.64,935800003.0
2006-06-08 23:20:00,84.682,84.713,84.635,84.669,1097200000.0
2006-06-08 23:25:00,84.658,84.723,84.638,84.66,1050900003.0
2006-06-08 23:30:00,84.662,84.709,84.633,84.644,975299997.0
2006-06-08 23:35:00,84.643,84.698,84.62,84.673,1068699995.0
2006-06-08 23:40:00,84.677,84.705,84.651,84.685,965199989.0
2006-06-08 23:45:00,84.666,84.69,84.657,84.667,857199998.0
2006-06-08 23:50:00,84.68,84.69,84.644,84.685,620600000.0
2006-06-08 23:55:00,84.678,84.69,84.661,84.68,1048700000.0
2006-06-09 00:00:00,84.674,84.69,84.656,84.673,939699995.0
2006-06-09 00:05:00,84.685,84.69,84.658,84.688,874799988.0
2006-06-09 00:10:00,84.666,84.695,84.658,84.683,1138999993.0
2006-06-09 00:15:00,84.669,84.695,84.666,84.67,737100000.0
2006-06-09 00:20:00,84.667,84.69,84.66,84.66,1105299994.0
2006-06-09 00:25:00,84.682,84.692,84.661,84.678,870699994.0
2006-06-09 00:30:00,84.685,84.695,84.658,84.683,776600000.0
2006-06-09 00:35:00,84.667,84.69,84.652,84.685,755300002.0
2006-06-09 00:40:00,84.685,84.695,84.644,84.683,971500000.0
2006-06-09 00:45:00,84.669,84.69,84.66,84.69,641200000.0
2006-06-09 00:50:00,84.686,84.695,84.665,84.666,944499999.0
2006-06-09 00:55:00,84.672,84.695,84.666,84.67,830899997.0
2006-06-09 01:00:00,84.676,84.676,84.505,84.515,918799996.0
2006-06-09 01:05:00,84.53,84.541,84.483,84.51,896799996.0
2006-06-09 01:10:00,84.5,84.5,84.436,84.448,814699994.0
2006-06-09 01:15:00,84.446,84.472,84.423,84.461,956499997.0
2006-06-09 01:20:00,84.433,84.474,84.406,84.426,924399996.0
2006-06-09 01:25:00,84.416,84.455,84.399,84.43,1109099998.0
2006-06-09 01:30:00,84.437,84.461,84.412,84.452,1045599990.0
2006-06-09 01:35:00,84.449,84.542,84.424,84.514,862500002.0
2006-06-09 01:40:00,84.53,84.546,84.494,84.511,969500002.0
2006-06-09 01:45:00,84.516,84.559,84.5,84.524,1010099995.0
2006-06-09 01:50:00,84.531,84.562,84.5,84.528,1168999995.0
2006-06-09 01:55:00,84.534,84.565,84.526,84.557,774000004.0
2006-06-09 02:00:00,84.54,84.569,84.468,84.471,1156099998.0
2006-06-09 02:05:00,84.499,84.511,84.465,84.482,790899997.0
2006-06-09 02:10:00,84.448,84.489,84.418,84.439,894199994.0
2006-06-09 02:15:00,84.453,84.486,84.426,84.443,987399994.0
2006-06-09 02:20:00,84.445,84.495,84.411,84.48,872399997.0
2006-06-09 02:25:00,84.472,84.487,84.424,84.44,910500000.0
2006-06-09 02:30:00,84.461,84.485,84.402,84.47,1063200001.0
2006-06-09 02:35:00,84.455,84.52,84.449,84.495,1159599998.0
2006-06-09 02:40:00,84.487,84.512,84.449,84.503,854400001.0
2006-06-09 02:45:00,84.492,84.584,84.492,84.552,1147200004.0
2006-06-09 02:50:00,84.564,84.574,84.519,84.569,1098899995.0
2006-06-09 02:55:00,84.557,84.618,84.551,84.581,978300002.0
2006-06-09 03:00:00,84.582,84.598,84.557,84.595,763999998.0
2006-06-09 03:05:00,84.571,84.598,84.563,84.573,1010900007.0
2006-06-09 03:10:00,84.571,84.597,84.535,84.55,1068299993.0
2006-06-09 03:15:00,84.543,84.584,84.527,84.539,1053200001.0
2006-06-09 03:20:00,84.543,84.607,84.535,84.6,786899999.0
2006-06-09 03:25:00,84.591,84.611,84.57,84.593,1004200003.0
2006-06-09 03:30:00,84.598,84.602,84.544,84.571,1195399998.0
2006-06-09 03:35:00,84.586,84.639,84.556,84.614,889099999.0
2006-06-09 03:40:00,84.593,84.604,84.541,84.565,857000000.0
2006-06-09 03:45:00,84.575,84.594,84.54,84.578,942499995.0
2006-06-09 03:50:00,84.562,84.595,84.532,84.563,869000000.0
2006-06-09 03:55:00,84.578,84.616,84.568,84.616,1013799999.0
2006-06-09 04:00:00,84.591,84.644,84.573,84.644,910099998.0
2006-06-09 04:05:00,84.64,84.64,84.567,84.572,799000001.0
2006-06-09 04:10:00,84.582,84.605,84.565,84.582,876399988.0
2006-06-09 04:15:00,84.564,84.601,84.552,84.582,1038199992.0
2006-06-09 04:20:00,84.577,84.587,84.548,84.569,510499998.0
2006-06-09 04:25:00,84.558,84.589,84.553,84.578,790100000.0
2006-06-09 04:30:00,84.587,84.605,84.568,84.587,1036699997.0
2006-06-09 04:35:00,84.595,84.64,84.583,84.618,714100002.0
2006-06-09 04:40:00,84.622,84.647,84.598,84.628,1091899993.0
2006-06-09 04:45:00,84.61,84.636,84.595,84.628,799899999.0
2006-06-09 04:50:00,84.625,84.699,84.613,84.682,1193899995.0
2006-06-09 04:55:00,84.645,84.694,84.639,84.649,841700002.0
2006-06-09 05:00:00,84.655,84.674,84.619,84.659,984499997.0
2006-06-09 05:05:00,84.673,84.698,84.629,84.697,888200005.0
2006-06-09 05:10:00,84.683,84.69,84.643,84.655,1051899997.0
2006-06-09 05:15:00,84.674,84.7,84.647,84.647,853399995.0
2006-06-09 05:20:00,84.65,84.681,84.64,84.681,1102899991.0
2006-06-09 05:25:00,84.681,84.689,84.631,84.657,1029099993.0
2006-06-09 05:30:00,84.664,84.697,84.641,84.688,1019699997.0
2006-06-09 05:35:00,84.685,84.695,84.646,84.687,991299995.0
2006-06-09 05:40:00,84.693,84.711,84.665,84.682,903099997.0
2006-06-09 05:45:00,84.691,84.703,84.658,84.665,799999991.0
2006-06-09 05:50:00,84.697,84.729,84.684,84.698,1094099999.0
2006-06-09 05:55:00,84.705,84.752,84.692,84.72,820199998.0
2006-06-09 06:00:00,84.716,84.751,84.701,84.732,1134799987.0
2006-06-09 06:05:00,84.74,84.74,84.694,84.713,816500003.0
2006-06-09 06:10:00,84.718,84.737,84.696,84.697,926499996.0
2006-06-09 06:15:00,84.724,84.738,84.688,84.7,1014199993.0
2006-06-09 06:20:00,84.713,84.767,84.698,84.767,1137199999.0
2006-06-09 06:25:00,84.777,84.783,84.734,84.738,960199997.0
2006-06-09 06:30:00,84.748,84.782,84.737,84.782,987599994.0
2006-06-09 06:35:00,84.783,84.797,84.76,84.783,884700003.0
2006-06-09 06:40:00,84.773,84.817,84.757,84.789,1175699995.0
2006-06-09 06:45:00,84.786,84.803,84.747,84.747,740299994.0
2006-06-09 06:50:00,84.761,84.772,84.733,84.746,1019399989.0
2006-06-09 06:55:00,84.728,84.758,84.706,84.717,760600000.0
2006-06-09 07:00:00,84.703,84.714,84.666,84.668,1002699994.0
2006-06-09 07:05:00,84.671,84.72,84.653,84.702,1032599992.0
2006-06-09 07:10:00,84.703,84.717,84.682,84.711,912300003.0
2006-06-09 07:15:00,84.683,84.762,84.664,84.762,1001499994.0
2006-06-09 07:20:00,84.755,84.755,84.691,84.729,822000003.0
2006-06-09 07:25:00,84.708,84.753,84.696,84.719,1097699998.0
2006-06-09 07:30:00,84.738,84.754,84.705,84.737,747400001.0
2006-06-09 07:35:00,84.72,84.764,84.686,84.719,1097099996.0
2006-06-09 07:40:00,84.72,84.769,84.718,84.747,793099999.0
2006-06-09 07:45:00,84.729,84.755,84.706,84.743,1125000000.0
2006-06-09 07:50:00,84.755,84.797,84.71,84.797,906400005.0
2006-06-09 07:55:00,84.794,84.862,84.766,84.845,911999992.0
2006-06-09 08:00:00,84.863,84.896,84.838,84.86,949300007.0
2006-06-09 08:05:00,84.876,84.891,84.846,84.88,1190300002.0
2006-06-09 08:10:00,84.857,84.892,84.82,84.871,959799995.0
2006-06-09 08:15:00,84.852,84.903,84.843,84.882,941499992.0
2006-06-09 08:20:00,84.897,84.914,84.853,84.853,951000001.0
2006-06-09 08:25:00,84.816,84.885,84.816,84.885,927800001.0
2006-06-09 08:30:00,84.879,84.88,84.808,84.822,1084799994.0
2006-06-09 08:35:00,84.848,84.862,84.764,84.785,751199997.0
2006-06-09 08:40:00,84.788,84.805,84.767,84.801,967499994.0
2006-06-09 08:45:00,84.8,84.815,84.765,84.815,915299995.0
2006-06-09 08:50:00,84.825,84.869,84.808,84.855,915599995.0
2006-06-09 08:55:00,84.825,84.9,84.825,84.878,894700003.0
2006-06-09 09:00:00,84.885,84.885,84.779,84.782,1166500000.0
2006-06-09 09:05:00,84.808,84.835,84.752,84.755,814499999.0
2006-06-09 09:10:00,84.741,84.824,84.73,84.813,775900001.0
2006-06-09 09:15:00,84.82,84.841,84.778,84.815,708299998.0
2006-06-09 09:20:00,84.816,84.859,84.772,84.789,765800000.0
2006-06-09 09:25:00,84.806,84.808,84.747,84.773,981700002.0
2006-06-09 09:30:00,84.77,84.791,84.728,84.728,792700000.0
2006-06-09 09:35:00,84.74,84.862,84.735,84.843,890699999.0
2006-06-09 09:40:00,84.805,84.84,84.787,84.817,964300004.0
2006-06-09 09:45:00,84.796,84.836,84.768,84.806,1263300011.0
2006-06-09 09:50:00,84.83,84.852,84.792,84.828,981700000.0
2006-06-09 09:55:00,84.826,84.866,84.805,84.836,1092699998.0
2006-06-09 10:00:00,84.826,84.864,84.823,84.861,715200005.0
2006-06-09 10:05:00,84.843,84.857,84.815,84.835,1159800003.0
2006-06-09 10:10:00,84.84,84.84,84.794,84.803,878700001.0
2006-06-09 10:15:00,84.778,84.823,84.775,84.805,817300000.0
2006-06-09 10:20:00,84.824,84.84,84.802,84.826,866899999.0
2006-06-09 10:25:00,84.833,84.833,84.783,84.795,852799998.0
2006-06-09 10:30:00,84.781,84.816,84.765,84.798,990800008.0
2006-06-09 10:35:00,84.808,84.845,84.795,84.817,1082599992.0
2006-06-09 10:40:00,84.841,84.949,84.83,84.949,1231699996.0
2006-06-09 10:45:00,84.953,84.959,84.916,84.952,918899997.0
2006-06-09 10:50:00,84.942,84.942,84.872,84.878,1036500001.0
2006-06-09 10:55:00,84.887,84.918,84.845,84.867,861299998.0
2006-06-09 11:00:00,84.887,84.935,84.824,84.922,1011999994.0
2006-06-09 11:05:00,84.917,84.932,84.863,84.872,858899996.0
2006-06-09 11:10:00,84.889,84.902,84.854,84.871,998499996.0
2006-06-09 11:15:00,84.873,84.905,84.841,84.89,941600003.0
2006-06-09 11:20:00,84.893,84.955,84.893,84.933,1122000002.0
2006-06-09 11:25:00,84.932,84.976,84.906,84.962,724599998.0
2006-06-09 11:30:00,84.971,84.985,84.907,84.91,782800001.0
2006-06-09 11:35:00,84.92,84.945,84.901,84.93,1095799995.0
2006-06-09 11:40:00,84.928,84.967,84.902,84.925,1191799997.0
2006-06-09 11:45:00,84.955,85.009,84.929,84.991,1256699997.0
2006-06-09 11:50:00,84.995,85.022,84.963,84.994,932799995.0
2006-06-09 11:55:00,84.988,85.02,84.978,85.005,974700000.0
2006-06-09 12:00:00,84.98,85.084,84.962,85.053,904199993.0
2006-06-09 12:05:00,85.049,85.169,85.042,85.122,843200001.0
2006-06-09 12:10:00,85.125,85.214,85.105,85.214,905199999.0
2006-06-09 12:15:00,85.24,85.261,85.19,85.2,882000004.0
2006-06-09 12:20:00,85.195,85.22,85.177,85.198,1082399992.0
2006-06-09 12:25:00,85.183,85.231,85.171,85.189,1029599993.0
2006-06-09 12:30:00,85.178,85.202,85.153,85.168,1152899990.0
2006-06-09 12:35:00,85.189,85.232,85.165,85.215,1163899999.0
2006-06-09 12:40:00,85.206,85.227,85.191,85.222,862599997.0
2006-06-09 12:45:00,85.215,85.265,85.18,85.265,932400002.0
2006-06-09 12:50:00,85.246,85.263,85.215,85.228,847999992.0
2006-06-09 12:55:00,85.227,85.248,85.2,85.214,638000002.0
2006-06-09 13:00:00,85.215,85.259,85.191,85.255,953399998.0
2006-06-09 13:05:00,85.248,85.271,85.201,85.209,978699997.0
2006-06-09 13:10:00,85.225,85.305,85.217,85.3,857699987.0
2006-06-09 13:15:00,85.3,85.3,85.227,85.263,991799996.0
2006-06-09 13:20:00,85.262,85.338,85.237,85.325,769599997.0
2006-06-09 13:25:00,85.303,85.36,85.298,85.318,1053399996.0
2006-06-09 13:30:00,85.278,85.334,85.273,85.315,1103099993.0
2006-06-09 13:35:00,85.298,85.332,85.263,85.263,1312099993.0
2006-06-09 13:40:00,85.248,85.274,85.181,85.19,1134799994.0
2006-06-09 13:45:00,85.2,85.232,85.156,85.202,1123699999.0
2006-06-09 13:50:00,85.185,85.21,85.165,85.191,862499995.0
2006-06-09 13:55:00,85.192,85.216,85.152,85.16,797600001.0
2006-06-09 14:00:00,85.178,85.256,85.152,85.243,786599997.0
2006-06-09 14:05:00,85.256,85.328,85.243,85.305,984600005.0
2006-06-09 14:10:00,85.325,85.339,85.283,85.292,862299997.0
2006-06-09 14:15:00,85.27,85.312,85.254,85.303,955400003.0
2006-06-09 14:20:00,85.305,85.323,85.285,85.29,841100003.0
2006-06-09 14:25:00,85.302,85.351,85.293,85.318,827999996.0
2006-06-09 14:30:00,85.33,85.34,85.243,85.335,1170899994.0
2006-06-09 14:35:00,85.311,85.359,85.288,85.318,878300007.0
2006-06-09 14:40:00,85.312,85.365,85.258,85.275,1160699999.0
2006-06-09 14:45:00,85.263,85.316,85.246,85.252,995400005.0
2006-06-09 14:50:00,85.283,85.364,85.268,85.298,894599999.0
2006-06-09 14:55:00,85.294,85.351,85.278,85.325,800699999.0
2006-06-09 15:00:00,85.32,85.371,85.301,85.321,892400000.0
2006-06-09 15:05:00,85.333,85.364,85.274,85.302,998700000.0
2006-06-09 15:10:00,85.31,85.31,85.226,85.24,1074699997.0
2006-06-09 15:15:00,85.252,85.281,85.148,85.225,1055100008.0
2006-06-09 15:20:00,85.225,85.241,85.157,85.171,761399994.0
2006-06-09 15:25:00,85.18,85.288,85.148,85.262,818400002.0
2006-06-09 15:30:00,85.21,85.247,85.178,85.202,793200005.0
2006-06-09 15:35:00,85.205,85.275,85.197,85.261,695399997.0
2006-06-09 15:40:00,85.275,85.275,85.179,85.204,1149600005.0
2006-06-09 15:45:00,85.227,85.254,85.211,85.224,921799996.0
2006-06-09 15:50:00,85.208,85.243,85.176,85.212,842499998.0
2006-06-09 15:55:00,85.211,85.269,85.211,85.214,809499995.0
2006-06-09 16:00:00,85.224,85.296,85.194,85.228,1099899996.0
2006-06-09 16:05:00,85.252,85.255,85.205,85.215,978299995.0
2006-06-09 16:10:00,85.229,85.233,85.081,85.103,1210199997.0
2006-06-09 16:15:00,85.093,85.124,85.06,85.06,888199994.0
2006-06-09 16:20:00,85.07,85.131,85.07,85.123,1094800000.0
2006-06-09 16:25:00,85.111,85.245,85.1,85.214,806000001.0
2006-06-09 16:30:00,85.212,85.257,85.176,85.19,1021500006.0
2006-06-09 16:35:00,85.176,85.256,85.166,85.216,1087000003.0
2006-06-09 16:40:00,85.225,85.316,85.207,85.296,762400004.0
2006-06-09 16:45:00,85.304,85.336,85.268,85.336,895599995.0
2006-06-09 16:50:00,85.345,85.376,85.278,85.29,973799994.0
2006-06-09 16:55:00,85.289,85.32,85.232,85.289,991299996.0
2006-06-09 17:00:00,85.282,85.322,85.253,85.288,1215199994.0
2006-06-09 17:05:00,85.296,85.357,85.283,85.304,738299993.0
2006-06-09 17:10:00,85.319,85.359,85.301,85.324,1001999997.0
2006-06-09 17:15:00,85.317,85.349,85.283,85.303,929600003.0
2006-06-09 17:20:00,85.308,85.342,85.28,85.325,1071099992.0
2006-06-09 17:25:00,85.33,85.36,85.257,85.29,883200001.0
2006-06-09 17:30:00,85.283,85.326,85.264,85.302,965000003.0
2006-06-09 17:35:00,85.323,85.369,85.264,85.352,795399998.0
2006-06-09 17:40:00,85.354,85.372,85.303,85.332,988400004.0
2006-06-09 17:45:00,85.324,85.387,85.324,85.346,953199994.0
2006-06-09 17:50:00,85.322,85.353,85.314,85.332,884099998.0
2006-06-09 17:55:00,85.307,85.361,85.289,85.336,884899996.0
2006-06-09 18:00:00,85.338,85.379,85.307,85.359,7172799960.0
2006-06-09 18:05:00,85.358,85.374,85.322,85.347,9115600004.0
2006-06-09 18:10:00,85.352,85.399,85.352,85.383,7045099999.0
2006-06-09 18:15:00,85.43,85.45,85.342,85.399,5064199996.0
2006-06-09 18:20:00,85.389,85.46,85.362,85.4,8257000003.0
2006-06-09 18:25:00,85.44,85.46,85.335,85.373,7240299977.0
2006-06-09 18:30:00,85.379,85.379,85.306,85.347,7379800006.0
2006-06-09 18:35:00,85.358,85.382,85.339,85.358,5147799986.0
2006-06-09 18:40:00,85.361,85.386,85.326,85.368,4266099983.0
2006-06-09 18:45:00,85.372,85.388,85.34,85.364,3712099991.0
2006-06-09 18:50:00,85.377,85.377,85.33,85.348,3484699998.0
2006-06-09 18:55:00,85.341,85.371,85.325,85.354,4393600003.0
2006-06-09 19:00:00,85.35,85.375,85.319,85.37,3161599983.0
2006-06-09 19:05:00,85.365,85.37,85.31,85.32,3255199993.0
2006-06-09 19:10:00,85.33,85.355,85.315,85.322,1999300003.0
2006-06-09 19:15:00,85.32,85.348,85.302,85.315,2823700005.0
2006-06-09 19:20:00,85.323,85.34,85.262,85.301,3214199990.0
2006-06-09 19:25:00,85.303,85.342,85.29,85.323,4712499990.0
2006-06-09 19:30:00,85.333,85.357,85.308,85.327,3520899993.0
2006-06-09 19:35:00,85.322,85.322,85.27,85.311,3077399989.0
2006-06-09 19:40:00,85.317,85.333,85.291,85.32,2909399998.0
2006-06-09 19:45:00,85.3,85.35,85.299,85.306,2476999996.0
2006-06-09 19:50:00,85.324,85.324,85.274,85.281,2635799998.0
2006-06-09 19:55:00,85.298,85.315,85.269,85.302,2797799989.0
2006-06-09 20:00:00,85.298,85.319,85.236,85.278,2530899989.0
2006-06-09 20:05:00,85.287,85.289,85.236,85.273,3174899984.0
2006-06-09 20:10:00,85.263,85.288,85.232,85.253,4410700001.0
2006-06-09 20:15:00,85.231,85.255,85.214,85.214,2152299989.0
2006-06-09 20:20:00,85.226,85.238,85.191,85.202,3176000002.0
2006-06-09 20:25:00,85.202,85.263,85.2,85.25,4303399980.0
2006-06-09 20:30:00,85.252,85.264,85.196,85.22,4762299989.0
2006-06-09 20:35:00,85.211,85.235,85.196,85.198,3111500010.0
2006-06-09 20:40:00,85.203,85.232,85.194,85.215,5315799995.0
2006-06-09 20:45:00,85.213,85.225,85.128,85.139,3757500004.0
2006-06-09 20:50:00,85.143,85.187,85.107,85.175,3925100005.0
2006-06-09 20:55:00,85.164,85.201,85.135,85.15,4822999999.0
2006-06-09 21:00:00,85.163,85.183,85.102,85.102,3502599992.0
2006-06-09 21:05:00,85.12,85.154,85.093,85.123,3152099998.0
2006-06-09 21:10:00,85.139,85.172,85.114,85.133,2523499981.0
2006-06-09 21:15:00,85.132,85.16,85.11,85.14,4051199975.0
2006-06-09 21:20:00,85.151,85.176,85.131,85.142,4605900000.0
2006-06-09 21:25:00,85.16,85.202,85.136,85.183,2749499991.0
2006-06-09 21:30:00,85.167,85.21,85.164,85.182,1784799986.0
2006-06-09 21:35:00,85.185,85.19,85.153,85.165,1909100002.0
2006-06-09 21:40:00,85.169,85.248,85.169,85.248,2579199993.0
2006-06-09 21:45:00,85.247,85.255,85.214,85.216,1896499983.0
2006-06-09 21:50:00,85.215,85.238,85.206,85.22,1701899993.0
2006-06-09 21:55:00,85.213,85.262,85.209,85.257,1422699987.0
2006-06-09 22:00:00,85.253,85.271,85.215,85.243,2966300003.0
2006-06-09 22:05:00,85.242,85.276,85.239,85.242,1107600004.0
2006-06-09 22:10:00,85.27,85.284,85.22,85.248,1586199989.0
2006-06-09 22:15:00,85.249,85.249,85.191,85.202,1442199995.0
2006-06-09 22:20:00,85.196,85.218,85.174,85.197,1544899994.0
2006-06-09 22:25:00,85.205,85.23,85.193,85.2,1816099996.0
2006-06-09 22:30:00,85.193,85.217,85.172,85.196,2034099999.0
2006-06-09 22:35:00,85.199,85.224,85.163,85.19,1296999984.0
2006-06-09 22:40:00,85.169,85.245,85.16,85.23,1468300001.0
2006-06-09 22:45:00,85.23,85.24,85.175,85.21,1624599991.0
2006-06-09 22:50:00,85.207,85.236,85.143,85.167,1401999988.0
2006-06-09 22:55:00,85.168,85.2,85.1,85.16,1418300002.0
2006-06-09 23:00:00,85.23,85.27,85.18,85.25,1511500005.0
2006-06-09 23:05:00,85.27,85.27,85.21,85.25,1209200004.0
2006-06-09 23:10:00,85.18,85.23,85.18,85.2,906900003.0
2006-06-09 23:15:00,85.19,85.25,85.1,85.15,1209200004.0
2006-06-09 23:20:00,85.11,85.27,85.11,85.18,1511500005.0
2006-06-09 23:25:00,85.2,85.25,85.15,85.25,1209200004.0
2006-06-09 23:30:00,85.24,85.24,85.17,85.21,1511500005.0
2006-06-09 23:35:00,85.19,85.21,85.18,85.18,604600002.0
2006-06-09 23:45:00,85.12,85.19,85.12,85.19,604600002.0
2006-06-09 23:50:00,85.21,85.21,85.21,85.21,302300001.0
2006-06-11 23:00:00,85.187,85.205,85.12,85.195,1059200002.0
2006-06-11 23:05:00,85.177,85.2,85.16,85.188,1074699990.0
2006-06-11 23:10:00,85.2,85.205,85.176,85.18,1016099996.0
2006-06-11 23:15:00,85.195,85.205,85.169,85.183,993799996.0
2006-06-11 23:20:00,85.2,85.205,85.137,85.205,914300000.0
2006-06-11 23:25:00,85.195,85.2,85.162,85.195,1019500000.0
2006-06-11 23:30:00,85.177,85.205,85.166,85.17,925700003.0
2006-06-11 23:35:00,85.179,85.205,85.113,85.167,770500003.0
2006-06-11 23:40:00,85.173,85.202,85.165,85.18,1078300002.0
2006-06-11 23:45:00,85.176,85.2,85.167,85.195,815500002.0
2006-06-11 23:50:00,85.19,85.2,85.152,85.195,720700002.0
2006-06-11 23:55:00,85.188,85.2,85.169,85.169,790599997.0
2006-06-12 00:00:00,85.197,85.2,85.166,85.197,869399995.0
2006-06-12 00:05:00,85.18,85.2,85.167,85.197,921199991.0
2006-06-12 00:10:00,85.174,85.205,85.167,85.176,946799999.0
2006-06-12 00:15:00,85.179,85.205,85.168,85.18,769600006.0
2006-06-12 00:20:00,85.173,85.2,85.17,85.19,999999997.0
2006-06-12 00:25:00,85.192,85.202,85.171,85.2,752199997.0
2006-06-12 00:30:00,85.181,85.205,85.173,85.174,639199997.0
2006-06-12 00:35:00,85.192,85.2,85.162,85.195,991199991.0
2006-06-12 00:40:00,85.195,85.205,85.156,85.174,877900004.0
2006-06-12 00:45:00,85.181,85.2,85.17,85.2,694900007.0
2006-06-12 00:50:00,85.205,85.205,85.173,85.193,946799998.0
2006-06-12 00:55:00,85.182,85.205,85.176,85.18,923000001.0
2006-06-12 01:00:00,85.178,85.205,85.165,85.18,1009200002.0
2006-06-12 01:05:00,85.179,85.406,85.168,85.388,814399999.0
2006-06-12 01:10:00,85.376,85.392,85.334,85.355,777599999.0
2006-06-12 01:15:00,85.357,85.394,85.338,85.384,863100002.0
2006-06-12 01:20:00,85.366,85.419,85.365,85.41,714399997.0
2006-06-12 01:25:00,85.412,85.427,85.387,85.408,1168199986.0
2006-06-12 01:30:00,85.423,85.433,85.365,85.413,1119299996.0
2006-06-12 01:35:00,85.416,85.416,85.335,85.338,689199994.0
2006-06-12 01:40:00,85.358,85.375,85.326,85.359,731800000.0
2006-06-12 01:45:00,85.353,85.385,85.351,85.383,798200004.0
2006-06-12 01:50:00,85.398,85.443,85.385,85.414,1056499992.0
2006-06-12 01:55:00,85.414,85.434,85.382,85.412,967699996.0
2006-06-12 02:00:00,85.42,85.424,85.332,85.351,938699995.0
2006-06-12 02:05:00,85.356,85.38,85.33,85.362,921899995.0
2006-06-12 02:10:00,85.367,85.38,85.339,85.364,940899999.0
2006-06-12 02:15:00,85.355,85.367,85.323,85.331,934300000.0
2006-06-12 02:20:00,85.36,85.401,85.355,85.373,900699995.0
2006-06-12 02:25:00,85.361,85.417,85.361,85.403,998800002.0
2006-06-12 02:30:00,85.41,85.457,85.37,85.451,813900001.0
2006-06-12 02:35:00,85.437,85.468,85.392,85.415,971699991.0
2006-06-12 02:40:00,85.413,85.426,85.352,85.374,937899993.0
2006-06-12 02:45:00,85.373,85.386,85.342,85.359,1092899990.0
2006-06-12 02:50:00,85.365,85.448,85.359,85.448,1010500003.0
2006-06-12 02:55:00,85.457,85.457,85.381,85.409,1059199997.0
2006-06-12 03:00:00,85.403,85.411,85.36,85.397,878300000.0
2006-06-12 03:05:00,85.384,85.399,85.356,85.356,956800003.0
2006-06-12 03:10:00,85.347,85.363,85.277,85.294,1002399999.0
2006-06-12 03:15:00,85.285,85.35,85.27,85.312,943500001.0
2006-06-12 03:20:00,85.334,85.364,85.312,85.342,1003599999.0
2006-06-12 03:25:00,85.332,85.366,85.299,85.321,1032999993.0
2006-06-12 03:30:00,85.327,85.327,85.273,85.302,996700011.0
2006-06-12 03:35:00,85.308,85.308,85.257,85.274,933599991.0
2006-06-12 03:40:00,85.282,85.336,85.28,85.303,1044499999.0
2006-06-12 03:45:00,85.318,85.347,85.3,85.334,844100007.0
2006-06-12 03:50:00,85.334,85.375,85.313,85.347,706399999.0
2006-06-12 03:55:00,85.365,85.373,85.323,85.347,797500003.0
2006-06-12 04:00:00,85.343,85.351,85.302,85.33,854299998.0
2006-06-12 04:05:00,85.335,85.368,85.314,85.318,1010999986.0
2006-06-12 04:10:00,85.325,85.353,85.312,85.345,830699996.0
2006-06-12 04:15:00,85.321,85.355,85.297,85.333,1171199994.0
2006-06-12 04:20:00,85.33,85.338,85.298,85.313,713000001.0
2006-06-12 04:25:00,85.311,85.32,85.286,85.287,942600000.0
2006-06-12 04:30:00,85.3,85.351,85.296,85.327,1043999992.0
2006-06-12 04:35:00,85.341,85.357,85.308,85.327,952499989.0
2006-06-12 04:40:00,85.327,85.358,85.307,85.358,1171100000.0
2006-06-12 04:45:00,85.347,85.375,85.332,85.361,803199998.0
2006-06-12 04:50:00,85.352,85.375,85.332,85.353,1319599991.0
2006-06-12 04:55:00,85.34,85.371,85.339,85.365,955500001.0
2006-06-12 05:00:00,85.371,85.394,85.343,85.379,967500000.0
2006-06-12 05:05:00,85.37,85.41,85.354,85.4,1148600001.0
2006-06-12 05:10:00,85.369,85.396,85.333,85.366,1125899994.0
2006-06-12 05:15:00,85.378,85.39,85.341,85.359,1034100001.0
2006-06-12 05:20:00,85.35,85.386,85.336,85.336,954999994.0
2006-06-12 05:25:00,85.329,85.367,85.315,85.329,1037900001.0
2006-06-12 05:30:00,85.345,85.363,85.314,85.329,932600004.0
2006-06-12 05:35:00,85.327,85.363,85.304,85.331,999099995.0
2006-06-12 05:40:00,85.339,85.349,85.3,85.342,1009400011.0
2006-06-12 05:45:00,85.342,85.363,85.305,85.33,780600002.0
2006-06-12 05:50:00,85.354,85.371,85.317,85.332,1025599987.0
2006-06-12 05:55:00,85.363,85.385,85.344,85.345,835599996.0
2006-06-12 06:00:00,85.34,85.372,85.325,85.345,1052999997.0
2006-06-12 06:05:00,85.343,85.353,85.296,85.328,954899991.0
2006-06-12 06:10:00,85.322,85.33,85.29,85.291,872099999.0
2006-06-12 06:15:00,85.294,85.337,85.285,85.307,882300001.0
2006-06-12 06:20:00,85.314,85.353,85.314,85.343,896199996.0
2006-06-12 06:25:00,85.343,85.362,85.314,85.329,749499996.0
2006-06-12 06:30:00,85.343,85.362,85.32,85.361,871199990.0
2006-06-12 06:35:00,85.347,85.365,85.302,85.304,975599996.0
2006-06-12 06:40:00,85.317,85.344,85.3,85.317,821599998.0
2006-06-12 06:45:00,85.313,85.335,85.294,85.32,861799997.0
2006-06-12 06:50:00,85.294,85.333,85.294,85.31,944699995.0
2006-06-12 06:55:00,85.3,85.329,85.266,85.296,977099996.0
2006-06-12 07:00:00,85.27,85.317,85.266,85.311,830799995.0
2006-06-12 07:05:00,85.3,85.328,85.264,85.306,737599998.0
2006-06-12 07:10:00,85.303,85.33,85.281,85.301,995599999.0
2006-06-12 07:15:00,85.282,85.33,85.265,85.324,1044300001.0
2006-06-12 07:20:00,85.315,85.343,85.291,85.334,900499996.0
2006-06-12 07:25:00,85.313,85.346,85.306,85.322,1097600001.0
2006-06-12 07:30:00,85.32,85.349,85.295,85.315,1020700001.0
2006-06-12 07:35:00,85.315,85.333,85.275,85.31,970899996.0
2006-06-12 07:40:00,85.291,85.346,85.291,85.313,846399998.0
2006-06-12 07:45:00,85.303,85.357,85.291,85.343,1246600001.0
2006-06-12 07:50:00,85.343,85.355,85.282,85.338,662799997.0
2006-06-12 07:55:00,85.336,85.376,85.309,85.345,719199996.0
2006-06-12 08:00:00,85.345,85.364,85.308,85.352,865399999.0
2006-06-12 08:05:00,85.354,85.387,85.323,85.381,960200004.0
2006-06-12 08:10:00,85.371,85.371,85.319,85.329,987200003.0
2006-06-12 08:15:00,85.322,85.372,85.303,85.363,767399998.0
2006-06-12 08:20:00,85.364,85.378,85.331,85.36,1064500000.0
2006-06-12 08:25:00,85.367,85.393,85.341,85.375,987299990.0
2006-06-12 08:30:00,85.37,85.393,85.32,85.341,1059799997.0
2006-06-12 08:35:00,85.361,85.38,85.329,85.335,853199992.0
2006-06-12 08:40:00,85.318,85.344,85.3,85.316,1046900007.0
2006-06-12 08:45:00,85.293,85.347,85.29,85.329,868599995.0
2006-06-12 08:50:00,85.338,85.39,85.309,85.365,867700001.0
2006-06-12 08:55:00,85.37,85.394,85.348,85.394,941299999.0
2006-06-12 09:00:00,85.39,85.47,85.36,85.437,996999998.0
2006-06-12 09:05:00,85.465,85.482,85.4,85.423,984899999.0
2006-06-12 09:10:00,85.44,85.462,85.411,85.441,712999997.0
2006-06-12 09:15:00,85.43,85.451,85.411,85.429,922999999.0
2006-06-12 09:20:00,85.46,85.465,85.373,85.405,1248899994.0
2006-06-12 09:25:00,85.415,85.444,85.395,85.403,882199998.0
2006-06-12 09:30:00,85.419,85.487,85.389,85.483,888099995.0
2006-06-12 09:35:00,85.476,85.508,85.455,85.475,816899999.0
2006-06-12 09:40:00,85.466,85.494,85.43,85.453,762299996.0
2006-06-12 09:45:00,85.472,85.495,85.452,85.471,937800003.0
2006-06-12 09:50:00,85.466,85.493,85.445,85.463,892999998.0
2006-06-12 09:55:00,85.473,85.49,85.433,85.453,1031700002.0
2006-06-12 10:00:00,85.446,85.488,85.446,85.48,897800004.0
2006-06-12 10:05:00,85.465,85.52,85.458,85.485,1098800001.0
2006-06-12 10:10:00,85.479,85.493,85.451,85.471,989199994.0
2006-06-12 10:15:00,85.458,85.498,85.445,85.48,943900000.0
2006-06-12 10:20:00,85.48,85.494,85.431,85.431,1241599999.0
2006-06-12 10:25:00,85.462,85.47,85.379,85.404,931899998.0
2006-06-12 10:30:00,85.417,85.424,85.379,85.388,988700000.0
2006-06-12 10:35:00,85.42,85.447,85.387,85.423,1060199994.0
2006-06-12 10:40:00,85.423,85.454,85.404,85.454,1166299996.0
2006-06-12 10:45:00,85.451,85.511,85.428,85.498,897499996.0
2006-06-12 10:50:00,85.513,85.533,85.472,85.501,950599996.0
2006-06-12 10:55:00,85.505,85.524,85.488,85.498,1080499999.0
2006-06-12 11:00:00,85.489,85.511,85.447,85.49,1062500011.0
2006-06-12 11:05:00,85.505,85.549,85.492,85.527,983700001.0
2006-06-12 11:10:00,85.525,85.551,85.492,85.543,977500002.0
2006-06-12 11:15:00,85.544,85.565,85.501,85.501,791700001.0
2006-06-12 11:20:00,85.52,85.568,85.485,85.542,1060099996.0
2006-06-12 11:25:00,85.547,85.588,85.535,85.568,841899996.0
2006-06-12 11:30:00,85.558,85.597,85.539,85.593,1074200000.0
2006-06-12 11:35:00,85.597,85.599,85.561,85.57,1105899995.0
2006-06-12 11:40:00,85.569,85.601,85.546,85.582,707300000.0
2006-06-12 11:45:00,85.567,85.605,85.542,85.559,991399994.0
2006-06-12 11:50:00,85.559,85.584,85.445,85.454,860299997.0
2006-06-12 11:55:00,85.445,85.471,85.346,85.355,1013099989.0
2006-06-12 12:00:00,85.371,85.402,85.344,85.377,938700001.0
2006-06-12 12:05:00,85.353,85.371,85.301,85.357,973700002.0
2006-06-12 12:10:00,85.342,85.371,85.323,85.349,739999999.0
2006-06-12 12:15:00,85.348,85.417,85.348,85.417,792599999.0
2006-06-12 12:20:00,85.428,85.487,85.412,85.45,868200005.0
2006-06-12 12:25:00,85.442,85.466,85.377,85.406,862599999.0
2006-06-12 12:30:00,85.397,85.443,85.39,85.416,1019299998.0
2006-06-12 12:35:00,85.43,85.457,85.419,85.435,883200005.0
2006-06-12 12:40:00,85.427,85.459,85.382,85.431,947099998.0
2006-06-12 12:45:00,85.422,85.457,85.378,85.457,852500001.0
2006-06-12 12:50:00,85.437,85.458,85.373,85.409,984999993.0
2006-06-12 12:55:00,85.408,85.421,85.331,85.349,747300002.0
2006-06-12 13:00:00,85.344,85.376,85.297,85.297,765599999.0
2006-06-12 13:05:00,85.316,85.325,85.23,85.321,950299992.0
2006-06-12 13:10:00,85.328,85.33,85.288,85.317,824400003.0
2006-06-12 13:15:00,85.299,85.347,85.295,85.319,1000600006.0
2006-06-12 13:20:00,85.324,85.387,85.319,85.377,836299999.0
2006-06-12 13:25:00,85.349,85.427,85.344,85.41,723200000.0
2006-06-12 13:30:00,85.379,85.433,85.376,85.41,1203399999.0
2006-06-12 13:35:00,85.39,85.417,85.335,85.347,1026299998.0
2006-06-12 13:40:00,85.31,85.337,85.264,85.298,993900000.0
2006-06-12 13:45:00,85.297,85.315,85.268,85.311,1111199995.0
2006-06-12 13:50:00,85.3,85.397,85.3,85.374,734600001.0
2006-06-12 13:55:00,85.378,85.404,85.345,85.357,990600002.0
2006-06-12 14:00:00,85.346,85.396,85.318,85.374,909899998.0
2006-06-12 14:05:00,85.345,85.415,85.317,85.327,702000005.0
2006-06-12 14:10:00,85.352,85.352,85.287,85.324,925799995.0
2006-06-12 14:15:00,85.323,85.328,85.253,85.281,962200000.0
2006-06-12 14:20:00,85.255,85.271,85.222,85.228,732300002.0
2006-06-12 14:25:00,85.23,85.263,85.213,85.248,1005800007.0
2006-06-12 14:30:00,85.238,85.25,85.201,85.223,897599996.0
2006-06-12 14:35:00,85.218,85.27,85.215,85.22,932599997.0
2006-06-12 14:40:00,85.239,85.281,85.223,85.242,784499998.0
2006-06-12 14:45:00,85.246,85.283,85.226,85.264,772099999.0
2006-06-12 14:50:00,85.291,85.308,85.254,85.254,931399995.0
2006-06-12 14:55:00,85.267,85.343,85.254,85.328,982400001.0
2006-06-12 15:00:00,85.339,85.4,85.319,85.35,921399997.0
2006-06-12 15:05:00,85.369,85.408,85.321,85.375,1174400003.0
2006-06-12 15:10:00,85.408,85.408,85.339,85.35,1033699997.0
2006-06-12 15:15:00,85.339,85.434,85.339,85.406,866299996.0
2006-06-12 15:20:00,85.415,85.434,85.394,85.404,953899995.0
2006-06-12 15:25:00,85.425,85.463,85.388,85.463,969900003.0
2006-06-12 15:30:00,85.427,85.459,85.413,85.419,787299997.0
2006-06-12 15:35:00,85.412,85.438,85.391,85.415,888299994.0
2006-06-12 15:40:00,85.426,85.431,85.338,85.398,1199799988.0
2006-06-12 15:45:00,85.409,85.45,85.386,85.39,1180600000.0
2006-06-12 15:50:00,85.405,85.448,85.385,85.429,895199998.0
2006-06-12 15:55:00,85.424,85.446,85.4,85.43,853299993.0
2006-06-12 16:00:00,85.414,85.432,85.372,85.386,958599996.0
2006-06-12 16:05:00,85.403,85.446,85.394,85.43,1143000004.0
2006-06-12 16:10:00,85.413,85.439,85.385,85.439,692200002.0
2006-06-12 16:15:00,85.428,85.444,85.39,85.43,738399996.0
2006-06-12 16:20:00,85.434,85.444,85.407,85.423,986999996.0
2006-06-12 16:25:00,85.434,85.461,85.42,85.439,816399997.0
2006-06-12 16:30:00,85.434,85.458,85.419,85.428,1011199996.0
2006-06-12 16:35:00,85.415,85.453,85.405,85.423,733199997.0
2006-06-12 16:40:00,85.409,85.474,85.408,85.462,763800003.0
2006-06-12 16:45:00,85.437,85.474,85.429,85.441,1056599994.0
2006-06-12 16:50:00,85.467,85.483,85.419,85.463,1052499992.0
2006-06-12 16:55:00,85.457,85.463,85.42,85.433,850200000.0
2006-06-12 17:00:00,85.45,85.478,85.421,85.445,874300004.0
2006-06-12 17:05:00,85.465,85.478,85.431,85.466,730299996.0
2006-06-12 17:10:00,85.464,85.481,85.391,85.419,850200000.0
2006-06-12 17:15:00,85.432,85.445,85.39,85.39,820199995.0
2006-06-12 17:20:00,85.413,85.447,85.376,85.407,1031500004.0
2006-06-12 17:25:00,85.424,85.441,85.375,85.39,842800000.0
2006-06-12 17:30:00,85.396,85.406,85.317,85.357,1187200008.0
2006-06-12 17:35:00,85.357,85.365,85.285,85.305,828900002.0
2006-06-12 17:40:00,85.291,85.321,85.268,85.282,1071500004.0
2006-06-12 17:45:00,85.266,85.266,85.177,85.203,880899996.0
2006-06-12 17:50:00,85.188,85.216,85.182,85.189,957800000.0
2006-06-12 17:55:00,85.204,85.235,85.167,85.178,1147099999.0
2006-06-12 18:00:00,85.175,85.32,85.143,85.207,7075299989.0
2006-06-12 18:05:00,85.222,85.34,85.21,85.29,8793500003.0
2006-06-12 18:10:00,85.285,85.323,85.254,85.292,7663099997.0
2006-06-12 18:15:00,85.28,85.36,85.202,85.238,6155499974.0
2006-06-12 18:20:00,85.24,85.32,85.205,85.225,8749199951.0
2006-06-12 18:25:00,85.32,85.32,85.191,85.235,6764499977.0
2006-06-12 18:30:00,85.23,85.268,85.209,85.225,7286999989.0
2006-06-12 18:35:00,85.238,85.268,85.225,85.248,5416899983.0
2006-06-12 18:40:00,85.268,85.284,85.225,85.26,4505699994.0
2006-06-12 18:45:00,85.267,85.282,85.235,85.239,3798799996.0
2006-06-12 18:50:00,85.254,85.285,85.231,85.265,4168699990.0
2006-06-12 18:55:00,85.281,85.281,85.225,85.239,4318399989.0
2006-06-12 19:00:00,85.229,85.269,85.208,85.262,3051699994.0
2006-06-12 19:05:00,85.253,85.288,85.242,85.267,3218599999.0
2006-06-12 19:10:00,85.283,85.303,85.258,85.295,2034799997.0
2006-06-12 19:15:00,85.278,85.307,85.262,85.284,2726899991.0
2006-06-12 19:20:00,85.289,85.305,85.21,85.273,3302399992.0
2006-06-12 19:25:00,85.255,85.296,85.238,85.287,4379999994.0
2006-06-12 19:30:00,85.292,85.303,85.251,85.267,3698799998.0
2006-06-12 19:35:00,85.272,85.305,85.247,85.28,3377699996.0
2006-06-12 19:40:00,85.26,85.284,85.248,85.268,3306899992.0
2006-06-12 19:45:00,85.261,85.286,85.241,85.258,2656000005.0
2006-06-12 19:50:00,85.285,85.308,85.256,85.27,2206200005.0
2006-06-12 19:55:00,85.277,85.322,85.265,85.314,2964799982.0
2006-06-12 20:00:00,85.301,85.336,85.257,85.328,2266699994.0
2006-06-12 20:05:00,85.309,85.34,85.293,85.323,3245899997.0
2006-06-12 20:10:00,85.312,85.339,85.272,85.308,4371499972.0
2006-06-12 20:15:00,85.301,85.32,85.272,85.315,2278899994.0
2006-06-12 20:20:00,85.29,85.31,85.256,85.268,2953299986.0
2006-06-12 20:25:00,85.262,85.296,85.242,85.253,4264600014.0
2006-06-12 20:30:00,85.278,85.295,85.251,85.253,4721900012.0
2006-06-12 20:35:00,85.283,85.318,85.262,85.278,3167499999.0
2006-06-12 20:40:00,85.29,85.293,85.255,85.257,5139899989.0
2006-06-12 20:45:00,85.279,85.281,85.242,85.256,3404600003.0
2006-06-12 20:50:00,85.267,85.311,85.239,85.273,3770999999.0
2006-06-12 20:55:00,85.27,85.3,85.246,85.276,5216099979.0
2006-06-12 21:00:00,85.298,85.324,85.276,85.282,3566899996.0
2006-06-12 21:05:00,85.269,85.329,85.261,85.286,3305800002.0
2006-06-12 21:10:00,85.289,85.304,85.261,85.265,2511600002.0
2006-06-12 21:15:00,85.28,85.291,85.251,85.271,4020199980.0
2006-06-12 21:20:00,85.27,85.295,85.26,85.28,4522799985.0
2006-06-12 21:25:00,85.283,85.285,85.249,85.254,2724500001.0
2006-06-12 21:30:00,85.246,85.272,85.236,85.262,1912200015.0
2006-06-12 21:35:00,85.249,85.267,85.195,85.198,1845899991.0
2006-06-12 21:40:00,85.192,85.257,85.192,85.256,2394400002.0
2006-06-12 21:45:00,85.239,85.26,85.212,85.245,1963199999.0
2006-06-12 21:50:00,85.242,85.277,85.211,85.262,1593100001.0
2006-06-12 21:55:00,85.272,85.318,85.246,85.297,1564299991.0
2006-06-12 22:00:00,85.294,85.302,85.252,85.262,3013299992.0
2006-06-12 22:05:00,85.25,85.332,85.241,85.29,902999996.0
2006-06-12 22:10:00,85.291,85.308,85.249,85.269,1873700006.0
2006-06-12 22:15:00,85.266,85.31,85.264,85.288,1749499992.0
2006-06-12 22:20:00,85.277,85.3,85.194,85.208,1765700008.0
2006-06-12 22:25:00,85.212,85.239,85.178,85.23,1999100005.0
2006-06-12 22:30:00,85.251,85.292,85.223,85.227,2159199998.0
2006-06-12 22:35:00,85.223,85.27,85.218,85.259,1162299998.0
2006-06-12 22:40:00,85.257,85.327,85.233,85.278,1423400001.0
2006-06-12 22:45:00,85.273,85.31,85.259,85.274,1675299995.0
2006-06-12 22:50:00,85.269,85.327,85.245,85.291,1524300007.0
2006-06-12 22:55:00,85.32,85.33,85.24,85.29,1494899987.0
2006-06-12 23:00:00,85.303,85.34,85.242,85.3,1005799999.0
2006-06-12 23:05:00,85.284,85.47,85.284,85.352,960900000.0
2006-06-12 23:10:00,85.31,85.348,85.3,85.316,1101800010.0
2006-06-12 23:15:00,85.324,85.349,85.284,85.295,911899997.0
2006-06-12 23:20:00,85.31,85.344,85.266,85.337,1003499996.0
2006-06-12 23:25:00,85.3,85.336,85.252,85.307,1034299996.0
2006-06-12 23:30:00,85.308,85.335,85.287,85.32,1033000004.0
2006-06-12 23:35:00,85.325,85.335,85.242,85.296,915100003.0
2006-06-12 23:40:00,85.305,85.333,85.292,85.325,1002400004.0
2006-06-12 23:45:00,85.304,85.33,85.296,85.325,681500002.0
2006-06-12 23:50:00,85.32,85.33,85.282,85.325,575599997.0
2006-06-12 23:55:00,85.318,85.33,85.301,85.32,894299997.0
2006-06-13 00:00:00,85.315,85.33,85.296,85.328,1008199996.0
2006-06-13 00:05:00,85.31,85.33,85.298,85.328,843499994.0
2006-06-13 00:10:00,85.306,85.335,85.3,85.323,910500000.0
2006-06-13 00:15:00,85.31,85.335,85.302,85.325,1025199996.0
2006-06-13 00:20:00,85.323,85.33,85.3,85.32,948800000.0
2006-06-13 00:25:00,85.304,85.333,85.301,85.33,852800000.0
2006-06-13 00:30:00,85.325,85.335,85.299,85.305,1026299996.0
2006-06-13 00:35:00,85.323,85.33,85.293,85.308,959000006.0
2006-06-13 00:40:00,85.309,85.335,85.285,85.306,960299993.0
2006-06-13 00:45:00,85.312,85.33,85.301,85.318,761000001.0
2006-06-13 00:50:00,85.335,85.335,85.302,85.306,773499993.0
2006-06-13 00:55:00,85.325,85.335,85.306,85.325,858100005.0
2006-06-13 01:00:00,85.31,85.335,85.294,85.31,824600002.0
2006-06-13 01:05:00,85.203,85.247,84.99,85.028,919399992.0
2006-06-13 01:10:00,85.016,85.03,84.957,84.969,770499998.0
2006-06-13 01:15:00,84.969,85.024,84.953,84.978,907800002.0
2006-06-13 01:20:00,84.947,85.01,84.946,84.985,842600001.0
2006-06-13 01:25:00,85.015,85.02,84.961,84.985,1059599999.0
2006-06-13 01:30:00,84.974,85.029,84.948,84.984,1036799995.0
2006-06-13 01:35:00,84.987,85.069,84.959,85.067,664099997.0
2006-06-13 01:40:00,85.072,85.077,85.008,85.014,1093699994.0
2006-06-13 01:45:00,85.023,85.068,84.997,85.04,951999996.0
2006-06-13 01:50:00,85.042,85.08,85.009,85.061,1023399999.0
2006-06-13 01:55:00,85.057,85.077,85.028,85.029,948599999.0
2006-06-13 02:00:00,85.054,85.054,84.93,84.93,1086299999.0
2006-06-13 02:05:00,84.955,85.005,84.93,84.963,1076900001.0
2006-06-13 02:10:00,84.97,84.983,84.92,84.943,1123600001.0
2006-06-13 02:15:00,84.947,84.991,84.903,84.95,987399999.0
2006-06-13 02:20:00,84.972,84.986,84.934,84.95,1030200005.0
2006-06-13 02:25:00,84.942,84.97,84.91,84.97,1123599997.0
2006-06-13 02:30:00,84.973,84.993,84.935,84.977,977800007.0
2006-06-13 02:35:00,84.977,85.009,84.956,84.956,1382799986.0
2006-06-13 02:40:00,84.978,85.0,84.937,84.954,777900002.0
2006-06-13 02:45:00,84.944,84.967,84.911,84.912,940900000.0
2006-06-13 02:50:00,84.904,84.965,84.895,84.961,965499998.0
2006-06-13 02:55:00,84.948,85.006,84.934,84.945,982099997.0
2006-06-13 03:00:00,84.955,84.972,84.913,84.926,741700000.0
2006-06-13 03:05:00,84.936,84.991,84.923,84.964,996999996.0
2006-06-13 03:10:00,84.958,84.977,84.912,84.945,894499997.0
2006-06-13 03:15:00,84.944,84.961,84.927,84.935,929999997.0
2006-06-13 03:20:00,84.958,84.962,84.918,84.924,982499994.0
2006-06-13 03:25:00,84.949,84.978,84.926,84.947,1040100002.0
2006-06-13 03:30:00,84.968,84.985,84.912,84.958,964499994.0
2006-06-13 03:35:00,84.93,84.949,84.906,84.926,1085400000.0
2006-06-13 03:40:00,84.928,84.955,84.885,84.919,1202899996.0
2006-06-13 03:45:00,84.93,84.947,84.9,84.917,886999997.0
2006-06-13 03:50:00,84.895,84.953,84.856,84.885,708800001.0
2006-06-13 03:55:00,84.863,84.895,84.838,84.858,792799994.0
2006-06-13 04:00:00,84.853,84.884,84.813,84.867,760700004.0
2006-06-13 04:05:00,84.872,84.884,84.828,84.867,1023400001.0
2006-06-13 04:10:00,84.865,84.888,84.848,84.877,1091599996.0
2006-06-13 04:15:00,84.847,84.888,84.833,84.858,1033799999.0
2006-06-13 04:20:00,84.871,84.889,84.847,84.875,826199993.0
2006-06-13 04:25:00,84.859,84.875,84.843,84.846,937700002.0
2006-06-13 04:30:00,84.873,84.895,84.847,84.872,1013200000.0
2006-06-13 04:35:00,84.868,84.9,84.854,84.884,698100005.0
2006-06-13 04:40:00,84.875,84.891,84.829,84.84,866999999.0
2006-06-13 04:45:00,84.836,84.877,84.836,84.863,849400000.0
2006-06-13 04:50:00,84.865,84.89,84.85,84.888,1376700001.0
2006-06-13 04:55:00,84.864,84.895,84.851,84.885,749900005.0
2006-06-13 05:00:00,84.881,84.91,84.87,84.879,803699997.0
2006-06-13 05:05:00,84.891,84.908,84.849,84.877,836800005.0
2006-06-13 05:10:00,84.871,84.888,84.839,84.858,902199995.0
2006-06-13 05:15:00,84.868,84.893,84.847,84.882,987299996.0
2006-06-13 05:20:00,84.862,84.912,84.841,84.886,899299997.0
2006-06-13 05:25:00,84.89,84.919,84.864,84.879,936900001.0
2006-06-13 05:30:00,84.896,84.902,84.859,84.882,918199998.0
2006-06-13 05:35:00,84.867,84.908,84.861,84.872,948599999.0
2006-06-13 05:40:00,84.878,84.894,84.84,84.851,862299995.0
2006-06-13 05:45:00,84.838,84.88,84.838,84.85,712900001.0
2006-06-13 05:50:00,84.878,84.886,84.843,84.853,940799993.0
2006-06-13 05:55:00,84.857,84.895,84.855,84.866,738199998.0
2006-06-13 06:00:00,84.859,84.899,84.856,84.876,925499991.0
2006-06-13 06:05:00,84.877,84.895,84.854,84.875,810400000.0
2006-06-13 06:10:00,84.888,84.91,84.852,84.881,831100001.0
2006-06-13 06:15:00,84.909,84.938,84.879,84.887,748500000.0
2006-06-13 06:20:00,84.899,84.932,84.878,84.882,1325099988.0
2006-06-13 06:25:00,84.899,84.931,84.86,84.875,835199992.0
2006-06-13 06:30:00,84.874,84.917,84.87,84.891,901299998.0
2006-06-13 06:35:00,84.899,84.937,84.886,84.935,938699997.0
2006-06-13 06:40:00,84.933,84.969,84.911,84.965,906199991.0
2006-06-13 06:45:00,84.961,84.993,84.943,84.97,909000002.0
2006-06-13 06:50:00,84.944,84.966,84.927,84.934,932099996.0
2006-06-13 06:55:00,84.927,84.975,84.914,84.959,680399999.0
2006-06-13 07:00:00,84.971,84.998,84.949,84.991,1041899997.0
2006-06-13 07:05:00,84.973,84.995,84.943,84.97,716000003.0
2006-06-13 07:10:00,84.972,84.985,84.94,84.963,822399999.0
2006-06-13 07:15:00,84.95,84.993,84.915,84.985,1201699991.0
2006-06-13 07:20:00,84.957,84.996,84.943,84.973,806899994.0
2006-06-13 07:25:00,84.969,84.988,84.941,84.941,905399993.0
2006-06-13 07:30:00,84.952,84.983,84.938,84.954,980499995.0
2006-06-13 07:35:00,84.951,84.968,84.915,84.942,1086700004.0
2006-06-13 07:40:00,84.922,84.963,84.912,84.927,837100002.0
2006-06-13 07:45:00,84.93,84.937,84.872,84.895,1039899994.0
2006-06-13 07:50:00,84.932,84.972,84.881,84.952,1036499989.0
2006-06-13 07:55:00,84.946,84.973,84.911,84.938,815900000.0
2006-06-13 08:00:00,84.937,84.937,84.85,84.852,905600005.0
2006-06-13 08:05:00,84.86,84.89,84.824,84.89,1260599997.0
2006-06-13 08:10:00,84.876,84.924,84.876,84.889,866900000.0
2006-06-13 08:15:00,84.908,84.946,84.849,84.855,914100001.0
2006-06-13 08:20:00,84.845,84.89,84.832,84.877,867099997.0
2006-06-13 08:25:00,84.877,84.892,84.836,84.842,968500005.0
2006-06-13 08:30:00,84.813,84.861,84.794,84.839,1090199998.0
2006-06-13 08:35:00,84.816,84.837,84.761,84.779,905599998.0
2006-06-13 08:40:00,84.777,84.795,84.729,84.782,799700001.0
2006-06-13 08:45:00,84.777,84.78,84.729,84.767,828399999.0
2006-06-13 08:50:00,84.783,84.783,84.675,84.699,956500003.0
2006-06-13 08:55:00,84.688,84.72,84.659,84.678,916300006.0
2006-06-13 09:00:00,84.664,84.744,84.646,84.679,1283200004.0
2006-06-13 09:05:00,84.72,84.757,84.675,84.699,927699993.0
2006-06-13 09:10:00,84.678,84.713,84.643,84.653,835399999.0
2006-06-13 09:15:00,84.658,84.704,84.631,84.653,836999999.0
2006-06-13 09:20:00,84.666,84.697,84.626,84.697,704500000.0
2006-06-13 09:25:00,84.712,84.719,84.666,84.692,943099997.0
2006-06-13 09:30:00,84.708,84.745,84.67,84.74,794900002.0
2006-06-13 09:35:00,84.732,84.748,84.669,84.696,793900006.0
2006-06-13 09:40:00,84.678,84.75,84.674,84.729,1005099991.0
2006-06-13 09:45:00,84.722,84.743,84.673,84.683,1255599992.0
2006-06-13 09:50:00,84.664,84.714,84.646,84.668,1070500001.0
2006-06-13 09:55:00,84.65,84.672,84.626,84.644,967199998.0
2006-06-13 10:00:00,84.635,84.649,84.578,84.605,937400002.0
2006-06-13 10:05:00,84.589,84.619,84.575,84.595,1138100002.0
2006-06-13 10:10:00,84.598,84.657,84.573,84.644,625999997.0
2006-06-13 10:15:00,84.663,84.666,84.571,84.634,1028800001.0
2006-06-13 10:20:00,84.611,84.654,84.602,84.605,911700002.0
2006-06-13 10:25:00,84.64,84.674,84.595,84.643,770500001.0
2006-06-13 10:30:00,84.662,84.705,84.635,84.697,1018900005.0
2006-06-13 10:35:00,84.699,84.741,84.664,84.738,1078600001.0
2006-06-13 10:40:00,84.741,84.769,84.721,84.741,1201499995.0
2006-06-13 10:45:00,84.743,84.792,84.742,84.789,911200001.0
2006-06-13 10:50:00,84.787,84.825,84.748,84.801,963399998.0
2006-06-13 10:55:00,84.808,84.825,84.772,84.812,987899985.0
2006-06-13 11:00:00,84.822,84.853,84.769,84.838,872600001.0
2006-06-13 11:05:00,84.81,84.833,84.75,84.771,954100002.0
2006-06-13 11:10:00,84.754,84.805,84.738,84.777,921699998.0
2006-06-13 11:15:00,84.78,84.817,84.767,84.792,1076499994.0
2006-06-13 11:20:00,84.799,84.862,84.78,84.798,850299997.0
2006-06-13 11:25:00,84.78,84.807,84.747,84.771,831699995.0
2006-06-13 11:30:00,84.764,84.806,84.737,84.773,914399999.0
2006-06-13 11:35:00,84.793,84.849,84.793,84.811,931600000.0
2006-06-13 11:40:00,84.797,84.841,84.771,84.82,852199998.0
2006-06-13 11:45:00,84.83,84.874,84.814,84.863,1179400002.0
2006-06-13 11:50:00,84.854,84.896,84.828,84.872,1133499998.0
2006-06-13 11:55:00,84.848,84.889,84.835,84.853,894199995.0
2006-06-13 12:00:00,84.845,84.872,84.828,84.838,1056599998.0
2006-06-13 12:05:00,84.859,84.872,84.774,84.859,826300001.0
2006-06-13 12:10:00,84.865,84.872,84.818,84.824,983099995.0
2006-06-13 12:15:00,84.831,84.855,84.811,84.837,1103900000.0
2006-06-13 12:20:00,84.815,84.833,84.775,84.792,1058500001.0
2006-06-13 12:25:00,84.77,84.916,84.763,84.849,988499994.0
2006-06-13 12:30:00,84.848,84.913,84.832,84.888,1116699999.0
2006-06-13 12:35:00,84.876,84.902,84.848,84.9,884799995.0
2006-06-13 12:40:00,84.88,84.918,84.872,84.893,794399998.0
2006-06-13 12:45:00,84.898,84.973,84.857,84.97,991100000.0
2006-06-13 12:50:00,84.95,84.997,84.924,84.962,869399997.0
2006-06-13 12:55:00,84.962,84.987,84.938,84.977,716400003.0
2006-06-13 13:00:00,84.954,85.003,84.925,84.98,801299994.0
2006-06-13 13:05:00,84.971,85.002,84.95,84.992,1241099997.0
2006-06-13 13:10:00,84.988,85.018,84.953,85.016,919199996.0
2006-06-13 13:15:00,84.994,85.015,84.916,84.916,931599993.0
2006-06-13 13:20:00,84.933,84.946,84.893,84.907,973399999.0
2006-06-13 13:25:00,84.883,84.909,84.872,84.882,933799991.0
2006-06-13 13:30:00,84.882,84.902,84.842,84.895,1005100004.0
2006-06-13 13:35:00,84.886,84.913,84.818,84.83,1079799990.0
2006-06-13 13:40:00,84.833,84.884,84.812,84.884,1108000001.0
2006-06-13 13:45:00,84.888,84.933,84.862,84.916,1245799994.0
2006-06-13 13:50:00,84.917,84.927,84.886,84.897,916399999.0
2006-06-13 13:55:00,84.878,84.927,84.83,84.848,878300004.0
2006-06-13 14:00:00,84.868,84.916,84.854,84.878,867700000.0
2006-06-13 14:05:00,84.888,84.908,84.854,84.893,1034999990.0
2006-06-13 14:10:00,84.896,84.922,84.869,84.881,799500008.0
2006-06-13 14:15:00,84.887,84.914,84.823,84.842,915799996.0
2006-06-13 14:20:00,84.843,84.86,84.766,84.776,750299996.0
2006-06-13 14:25:00,84.789,84.884,84.786,84.796,860699996.0
2006-06-13 14:30:00,84.806,84.844,84.771,84.838,984700001.0
2006-06-13 14:35:00,84.843,84.896,84.823,84.823,859799996.0
2006-06-13 14:40:00,84.809,84.866,84.785,84.863,854700001.0
2006-06-13 14:45:00,84.863,84.922,84.81,84.816,941900001.0
2006-06-13 14:50:00,84.828,84.842,84.781,84.804,971099998.0
2006-06-13 14:55:00,84.8,84.839,84.764,84.779,759099997.0
2006-06-13 15:00:00,84.761,84.888,84.761,84.875,1058900008.0
2006-06-13 15:05:00,84.878,84.959,84.828,84.919,1215699990.0
2006-06-13 15:10:00,84.949,85.052,84.945,85.017,819399999.0
2006-06-13 15:15:00,85.008,85.021,84.95,84.983,948100000.0
2006-06-13 15:20:00,84.993,85.018,84.952,84.992,891999998.0
2006-06-13 15:25:00,84.998,85.04,84.985,85.04,948300000.0
2006-06-13 15:30:00,85.068,85.198,85.057,85.152,1093599996.0
2006-06-13 15:35:00,85.16,85.22,85.139,85.178,1007499997.0
2006-06-13 15:40:00,85.203,85.303,85.167,85.3,942499994.0
2006-06-13 15:45:00,85.319,85.339,85.295,85.321,1216999995.0
2006-06-13 15:50:00,85.346,85.353,85.264,85.264,1010399998.0
2006-06-13 15:55:00,85.26,85.322,85.244,85.287,970000004.0
2006-06-13 16:00:00,85.293,85.406,85.278,85.385,1040899996.0
2006-06-13 16:05:00,85.401,85.479,85.39,85.478,948900003.0
2006-06-13 16:10:00,85.454,85.485,85.41,85.433,840900000.0
2006-06-13 16:15:00,85.427,85.448,85.341,85.417,970199986.0
2006-06-13 16:20:00,85.437,85.485,85.415,85.416,1027799989.0
2006-06-13 16:25:00,85.416,85.451,85.388,85.434,896200000.0
2006-06-13 16:30:00,85.433,85.467,85.394,85.427,1158399999.0
2006-06-13 16:35:00,85.417,85.431,85.372,85.372,899400000.0
2006-06-13 16:40:00,85.377,85.448,85.371,85.42,986299998.0
2006-06-13 16:45:00,85.433,85.435,85.355,85.383,941700002.0
2006-06-13 16:50:00,85.376,85.376,85.28,85.28,901699995.0
2006-06-13 16:55:00,85.272,85.319,85.21,85.21,1076199995.0
2006-06-13 17:00:00,85.224,85.261,85.202,85.229,1122399998.0
2006-06-13 17:05:00,85.234,85.306,85.214,85.272,856299992.0
2006-06-13 17:10:00,85.313,85.324,85.257,85.286,948900000.0
2006-06-13 17:15:00,85.313,85.356,85.276,85.28,943199999.0
2006-06-13 17:20:00,85.281,85.3,85.236,85.255,1011699998.0
2006-06-13 17:25:00,85.247,85.271,85.195,85.251,1021299994.0
2006-06-13 17:30:00,85.226,85.264,85.207,85.252,972399992.0
2006-06-13 17:35:00,85.239,85.284,85.236,85.263,978700001.0
2006-06-13 17:40:00,85.257,85.273,85.148,85.16,842199996.0
2006-06-13 17:45:00,85.15,85.178,85.132,85.155,931499995.0
2006-06-13 17:50:00,85.139,85.196,85.13,85.192,1075400002.0
2006-06-13 17:55:00,85.183,85.218,85.159,85.174,866599998.0
2006-06-13 18:00:00,85.165,85.212,85.137,85.178,7087399974.0
2006-06-13 18:05:00,85.182,85.222,85.143,85.144,9195999973.0
2006-06-13 18:10:00,85.158,85.204,85.138,85.188,6615799992.0
2006-06-13 18:15:00,85.168,85.213,85.16,85.176,6825299973.0
2006-06-13 18:20:00,85.177,85.27,85.149,85.237,7913299984.0
2006-06-13 18:25:00,85.215,85.244,85.194,85.212,7730599978.0
2006-06-13 18:30:00,85.214,85.232,85.16,85.171,7359899994.0
2006-06-13 18:35:00,85.183,85.184,85.023,85.06,5561199977.0
2006-06-13 18:40:00,85.066,85.1,85.046,85.046,4655800001.0
2006-06-13 18:45:00,85.073,85.088,85.032,85.078,3951099993.0
2006-06-13 18:50:00,85.065,85.081,85.031,85.07,4448699986.0
2006-06-13 18:55:00,85.047,85.1,85.035,85.062,4297799981.0
2006-06-13 19:00:00,85.056,85.073,84.99,84.995,3046099993.0
2006-06-13 19:05:00,84.984,85.032,84.949,85.014,3368499996.0
2006-06-13 19:10:00,85.028,85.082,85.01,85.073,2311100000.0
2006-06-13 19:15:00,85.067,85.115,85.01,85.085,2702199994.0
2006-06-13 19:20:00,85.092,85.121,85.015,85.057,3195799995.0
2006-06-13 19:25:00,85.042,85.084,85.03,85.065,4305599986.0
2006-06-13 19:30:00,85.059,85.078,85.022,85.035,3465700004.0
2006-06-13 19:35:00,85.05,85.143,85.033,85.069,3206100003.0
2006-06-13 19:40:00,85.063,85.095,85.033,85.061,3034099979.0
2006-06-13 19:45:00,85.061,85.098,85.026,85.046,2716199989.0
2006-06-13 19:50:00,85.052,85.073,85.002,85.007,2613800004.0
2006-06-13 19:55:00,85.026,85.043,84.98,85.006,2839399995.0
2006-06-13 20:00:00,85.003,85.012,84.905,84.98,2360999989.0
2006-06-13 20:05:00,84.964,85.022,84.934,84.993,3007399989.0
2006-06-13 20:10:00,85.008,85.045,84.994,85.03,4021099986.0
2006-06-13 20:15:00,85.025,85.046,84.999,85.035,2020600003.0
2006-06-13 20:20:00,85.033,85.047,85.008,85.02,2947899996.0
2006-06-13 20:25:00,85.024,85.048,84.992,84.995,3883599994.0
2006-06-13 20:30:00,84.999,85.021,84.971,85.0,4548099995.0
2006-06-13 20:35:00,85.011,85.021,84.972,84.991,2783299992.0
2006-06-13 20:40:00,84.992,85.008,84.958,84.967,5410099997.0
2006-06-13 20:45:00,84.993,85.025,84.961,84.988,3357499984.0
2006-06-13 20:50:00,84.987,84.987,84.929,84.949,3443799999.0
2006-06-13 20:55:00,84.946,84.966,84.894,84.932,4924400008.0
2006-06-13 21:00:00,84.939,84.991,84.915,84.915,3657799984.0
2006-06-13 21:05:00,84.9,84.976,84.9,84.948,3275999993.0
2006-06-13 21:10:00,84.97,84.985,84.937,84.97,2578499991.0
2006-06-13 21:15:00,84.965,84.983,84.917,84.975,4175799978.0
2006-06-13 21:20:00,84.978,85.02,84.95,85.002,4300599997.0
2006-06-13 21:25:00,84.977,85.044,84.973,85.037,2987199995.0
2006-06-13 21:30:00,85.02,85.06,85.005,85.04,1821699989.0
2006-06-13 21:35:00,85.063,85.063,85.016,85.023,1729400000.0
2006-06-13 21:40:00,85.03,85.066,85.013,85.046,2589300003.0
2006-06-13 21:45:00,85.05,85.052,84.99,85.011,1859400001.0
2006-06-13 21:50:00,85.005,85.037,84.99,85.037,1565499997.0
2006-06-13 21:55:00,85.035,85.049,85.01,85.014,1203899999.0
2006-06-13 22:00:00,85.021,85.045,84.976,85.029,3220499996.0
2006-06-13 22:05:00,85.045,85.046,84.995,85.019,985200003.0
2006-06-13 22:10:00,85.035,85.052,85.006,85.006,1816400005.0
2006-06-13 22:15:00,85.025,85.036,84.988,85.034,1632999993.0
2006-06-13 22:20:00,85.04,85.099,85.028,85.071,1423100004.0
2006-06-13 22:25:00,85.066,85.087,85.03,85.058,1743299987.0
2006-06-13 22:30:00,85.058,85.077,85.011,85.038,2168099993.0
2006-06-13 22:35:00,85.049,85.069,84.984,85.036,1429000001.0
2006-06-13 22:40:00,85.041,85.095,85.035,85.057,1600300001.0
2006-06-13 22:45:00,85.055,85.087,85.018,85.032,1641000003.0
2006-06-13 22:50:00,85.035,85.087,85.028,85.06,1447999996.0
2006-06-13 22:55:00,85.038,85.09,84.992,85.024,1765099991.0
2006-06-13 23:00:00,85.047,85.085,85.002,85.045,933200002.0
2006-06-13 23:05:00,85.058,85.103,85.036,85.036,1067600002.0
2006-06-13 23:10:00,85.041,85.094,85.025,85.06,995399998.0
2006-06-13 23:15:00,85.055,85.084,85.03,85.057,881200000.0
2006-06-13 23:20:00,85.078,85.108,85.004,85.004,1076899989.0
2006-06-13 23:25:00,85.031,85.091,85.0,85.085,952799994.0
2006-06-13 23:30:00,85.068,85.095,85.019,85.04,759099999.0
2006-06-13 23:35:00,85.045,85.055,84.952,85.035,1007000001.0
2006-06-13 23:40:00,85.018,85.042,85.002,85.035,983299994.0
2006-06-13 23:45:00,85.014,85.04,85.005,85.035,864700004.0
2006-06-13 23:50:00,85.03,85.04,84.993,85.02,768000001.0
2006-06-13 23:55:00,85.04,85.04,85.012,85.012,886999995.0
2006-06-14 00:00:00,85.023,85.04,85.006,85.022,921299993.0
2006-06-14 00:05:00,85.021,85.04,85.005,85.022,813700000.0
2006-06-14 00:10:00,85.016,85.045,85.012,85.019,1070299999.0
2006-06-14 00:15:00,85.022,85.045,85.012,85.035,934700001.0
2006-06-14 00:20:00,85.032,85.04,85.01,85.03,1000700000.0
2006-06-14 00:25:00,85.032,85.042,85.01,85.027,907699990.0
2006-06-14 00:30:00,85.02,85.045,85.011,85.014,922099997.0
2006-06-14 00:35:00,85.032,85.04,85.002,85.018,849699999.0
2006-06-14 00:40:00,85.021,85.045,84.991,85.032,939699999.0
2006-06-14 00:45:00,85.035,85.04,85.009,85.04,721499998.0
2006-06-14 00:50:00,85.037,85.045,85.012,85.016,848799999.0
2006-06-14 00:55:00,85.035,85.045,85.016,85.02,876599995.0
2006-06-14 01:00:00,85.035,85.045,84.899,84.908,1172999994.0
2006-06-14 01:05:00,84.932,84.964,84.912,84.949,914000000.0
2006-06-14 01:10:00,84.944,84.988,84.925,84.985,1046199993.0
2006-06-14 01:15:00,84.981,85.065,84.96,85.065,1003599994.0
2006-06-14 01:20:00,85.04,85.088,85.029,85.038,887600004.0
2006-06-14 01:25:00,85.055,85.098,85.025,85.094,1037800003.0
2006-06-14 01:30:00,85.093,85.116,85.065,85.087,1066299986.0
2006-06-14 01:35:00,85.108,85.135,85.077,85.082,986499991.0
2006-06-14 01:40:00,85.102,85.115,85.067,85.077,999399999.0
2006-06-14 01:45:00,85.103,85.115,85.075,85.097,1071100003.0
2006-06-14 01:50:00,85.095,85.11,85.053,85.053,939100000.0
2006-06-14 01:55:00,85.072,85.072,85.007,85.029,1019499999.0
2006-06-14 02:00:00,85.053,85.055,85.008,85.018,887999999.0
2006-06-14 02:05:00,85.039,85.044,84.945,84.951,973899993.0
2006-06-14 02:10:00,84.938,84.975,84.918,84.921,840299999.0
2006-06-14 02:15:00,84.936,84.955,84.878,84.882,1027800005.0
2006-06-14 02:20:00,84.91,84.91,84.881,84.907,963299994.0
2006-06-14 02:25:00,84.879,84.915,84.879,84.89,900499994.0
2006-06-14 02:30:00,84.915,84.915,84.881,84.898,980699997.0
2006-06-14 02:35:00,84.905,84.915,84.87,84.895,943800000.0
2006-06-14 02:40:00,84.894,84.91,84.877,84.903,826299996.0
2006-06-14 02:45:00,84.885,84.91,84.875,84.89,1185799999.0
2006-06-14 02:50:00,84.903,84.91,84.881,84.886,789800003.0
2006-06-14 02:55:00,84.905,84.915,84.878,84.907,1010999993.0
2006-06-14 03:00:00,84.903,84.91,84.88,84.91,825499995.0
2006-06-14 03:05:00,84.89,84.918,84.882,84.894,989699998.0
2006-06-14 03:10:00,84.908,84.915,84.874,84.903,998700002.0
2006-06-14 03:15:00,84.907,84.915,84.882,84.888,842400000.0
2006-06-14 03:20:00,84.896,84.915,84.88,84.9,1073099997.0
2006-06-14 03:25:00,84.889,84.915,84.878,84.886,931100000.0
2006-06-14 03:30:00,84.898,84.91,84.865,84.894,830700001.0
2006-06-14 03:35:00,84.889,84.915,84.879,84.89,935800006.0
2006-06-14 03:40:00,84.891,84.91,84.855,84.889,927699999.0
2006-06-14 03:45:00,84.91,84.915,84.881,84.91,844599997.0
2006-06-14 03:50:00,84.87,84.915,84.864,84.903,813199995.0
2006-06-14 03:55:00,84.903,84.91,84.88,84.907,751800001.0
2006-06-14 04:00:00,84.89,84.915,84.871,84.895,1022099992.0
2006-06-14 04:05:00,84.898,84.915,84.879,84.89,935799997.0
2006-06-14 04:10:00,84.897,84.91,84.879,84.905,1144199992.0
2006-06-14 04:15:00,84.879,84.915,84.875,84.905,1081399990.0
2006-06-14 04:20:00,84.903,84.915,84.876,84.912,645099997.0
2006-06-14 04:25:00,84.89,84.912,84.882,84.9,714800000.0
2006-06-14 04:30:00,84.905,84.915,84.883,84.883,1156799999.0
2006-06-14 04:35:00,84.892,84.915,84.874,84.907,827500000.0
2006-06-14 04:40:00,84.905,84.91,84.876,84.898,800600002.0
2006-06-14 04:45:00,84.893,84.915,84.88,84.91,863299997.0
2006-06-14 04:50:00,84.903,84.915,84.876,84.892,1089599988.0
2006-06-14 04:55:00,84.9,84.91,84.88,84.905,880100001.0
2006-06-14 05:00:00,84.91,84.91,84.883,84.907,880299996.0
2006-06-14 05:05:00,84.889,84.915,84.867,84.907,965000000.0
2006-06-14 05:10:00,84.886,84.91,84.862,84.905,967599996.0
2006-06-14 05:15:00,84.91,84.913,84.875,84.902,832099991.0
2006-06-14 05:20:00,84.905,84.915,84.88,84.905,992499997.0
2006-06-14 05:25:00,84.903,84.91,84.871,84.905,989799995.0
2006-06-14 05:30:00,84.91,84.915,84.876,84.897,1217099988.0
2006-06-14 05:35:00,84.905,84.91,84.874,84.903,865099999.0
2006-06-14 05:40:00,84.876,84.91,84.875,84.887,782299997.0
2006-06-14 05:45:00,84.905,84.912,84.88,84.88,899400003.0
2006-06-14 05:50:00,84.899,84.915,84.876,84.903,979700001.0
2006-06-14 05:55:00,84.905,84.915,84.881,84.887,893199992.0
2006-06-14 06:00:00,84.882,84.91,84.878,84.91,854100000.0
2006-06-14 06:05:00,84.897,84.91,84.878,84.907,891699999.0
2006-06-14 06:10:00,84.907,84.91,84.881,84.881,988599993.0
2006-06-14 06:15:00,84.905,84.91,84.877,84.877,948499997.0
2006-06-14 06:20:00,84.903,84.91,84.88,84.903,1046699993.0
2006-06-14 06:25:00,84.91,84.915,84.867,84.905,577100004.0
2006-06-14 06:30:00,84.885,84.915,84.88,84.905,897399995.0
2006-06-14 06:35:00,84.889,84.91,84.823,84.828,1018900002.0
2006-06-14 06:40:00,84.85,84.853,84.823,84.845,1080499995.0
2006-06-14 06:45:00,84.825,84.874,84.825,84.865,814200001.0
2006-06-14 06:50:00,84.858,84.866,84.818,84.851,1000999991.0
2006-06-14 06:55:00,84.843,84.878,84.829,84.863,763600007.0
2006-06-14 07:00:00,84.857,84.875,84.818,84.818,862399995.0
2006-06-14 07:05:00,84.819,84.869,84.818,84.847,876699999.0
2006-06-14 07:10:00,84.848,84.868,84.821,84.844,855999995.0
2006-06-14 07:15:00,84.829,84.875,84.797,84.86,1200199998.0
2006-06-14 07:20:00,84.851,84.851,84.802,84.835,810900002.0
2006-06-14 07:25:00,84.847,84.86,84.822,84.84,976199993.0
2006-06-14 07:30:00,84.851,84.861,84.816,84.829,1071800003.0
2006-06-14 07:35:00,84.845,84.888,84.824,84.879,1032399999.0
2006-06-14 07:40:00,84.847,84.881,84.847,84.855,1008699993.0
2006-06-14 07:45:00,84.856,84.892,84.828,84.865,874800000.0
2006-06-14 07:50:00,84.884,84.908,84.816,84.89,852699997.0
2006-06-14 07:55:00,84.893,84.97,84.886,84.937,847400001.0
2006-06-14 08:00:00,84.963,84.987,84.941,84.964,976100001.0
2006-06-14 08:05:00,84.962,84.967,84.884,84.927,965599997.0
2006-06-14 08:10:00,84.908,84.939,84.86,84.868,895600003.0
2006-06-14 08:15:00,84.878,84.897,84.845,84.865,814900000.0
2006-06-14 08:20:00,84.865,84.909,84.864,84.903,960599997.0
2006-06-14 08:25:00,84.875,84.904,84.853,84.902,930199995.0
2006-06-14 08:30:00,84.904,84.929,84.878,84.897,1073100003.0
2006-06-14 08:35:00,84.901,84.916,84.869,84.911,967399999.0
2006-06-14 08:40:00,84.905,84.93,84.878,84.887,1151900002.0
2006-06-14 08:45:00,84.893,84.91,84.813,84.85,868300000.0
2006-06-14 08:50:00,84.847,84.914,84.825,84.9,1016299996.0
2006-06-14 08:55:00,84.913,84.961,84.893,84.916,936700002.0
2006-06-14 09:00:00,84.906,84.967,84.906,84.937,982899999.0
2006-06-14 09:05:00,84.974,84.974,84.879,84.909,921999997.0
2006-06-14 09:10:00,84.903,84.918,84.846,84.873,654599996.0
2006-06-14 09:15:00,84.87,84.878,84.812,84.821,807799998.0
2006-06-14 09:20:00,84.841,84.862,84.799,84.838,869000001.0
2006-06-14 09:25:00,84.854,84.915,84.838,84.855,963999997.0
2006-06-14 09:30:00,84.86,84.869,84.777,84.794,726799998.0
2006-06-14 09:35:00,84.797,84.882,84.797,84.855,805299993.0
2006-06-14 09:40:00,84.841,84.885,84.816,84.865,887399997.0
2006-06-14 09:45:00,84.88,84.978,84.88,84.959,974999992.0
2006-06-14 09:50:00,84.944,85.02,84.933,85.005,1070199993.0
2006-06-14 09:55:00,84.996,85.087,84.981,85.044,957899999.0
2006-06-14 10:00:00,85.044,85.104,85.033,85.042,877900005.0
2006-06-14 10:05:00,85.039,85.068,85.012,85.057,918899998.0
2006-06-14 10:10:00,85.056,85.062,84.983,85.014,803899998.0
2006-06-14 10:15:00,85.012,85.053,84.977,84.998,875699998.0
2006-06-14 10:20:00,85.013,85.023,84.972,84.996,817300006.0
2006-06-14 10:25:00,85.004,85.015,84.975,85.015,898799998.0
2006-06-14 10:30:00,84.994,85.017,84.965,84.99,913200001.0
2006-06-14 10:35:00,85.015,85.019,84.969,84.986,1028899994.0
2006-06-14 10:40:00,84.988,85.008,84.956,84.983,1141600000.0
2006-06-14 10:45:00,84.987,85.021,84.964,84.973,1037299999.0
2006-06-14 10:50:00,84.972,85.002,84.932,84.967,1079099997.0
2006-06-14 10:55:00,84.962,84.976,84.934,84.95,1264599996.0
2006-06-14 11:00:00,84.951,85.013,84.896,85.01,1107800001.0
2006-06-14 11:05:00,84.987,85.018,84.965,85.0,1021200001.0
2006-06-14 11:10:00,85.018,85.062,84.999,85.008,881699998.0
2006-06-14 11:15:00,85.008,85.026,84.963,84.963,1028300000.0
2006-06-14 11:20:00,84.983,85.017,84.964,84.994,818000002.0
2006-06-14 11:25:00,84.999,85.009,84.971,84.998,1042499995.0
2006-06-14 11:30:00,85.009,85.038,84.984,85.025,1048300003.0
2006-06-14 11:35:00,85.035,85.054,85.017,85.052,1388499999.0
2006-06-14 11:40:00,85.03,85.053,85.002,85.004,1125300002.0
2006-06-14 11:45:00,85.004,85.046,84.99,85.043,1030999999.0
2006-06-14 11:50:00,85.037,85.059,84.997,85.045,1286099990.0
2006-06-14 11:55:00,85.029,85.047,84.991,84.991,827299999.0
2006-06-14 12:00:00,84.981,85.023,84.972,84.994,920600000.0
2006-06-14 12:05:00,85.014,85.033,84.963,84.982,794199995.0
2006-06-14 12:10:00,84.996,85.032,84.966,85.023,975999988.0
2006-06-14 12:15:00,85.022,85.06,84.994,85.016,935300005.0
2006-06-14 12:20:00,85.023,85.029,84.981,84.981,916799990.0
2006-06-14 12:25:00,85.001,85.084,84.99,85.075,1120299998.0
2006-06-14 12:30:00,85.071,85.071,84.956,84.97,1007199991.0
2006-06-14 12:35:00,84.958,84.995,84.945,84.976,967899999.0
2006-06-14 12:40:00,84.977,84.997,84.95,84.966,956300006.0
2006-06-14 12:45:00,84.965,85.005,84.919,84.987,1048700003.0
2006-06-14 12:50:00,84.973,85.001,84.947,84.971,1015200003.0
2006-06-14 12:55:00,84.985,85.006,84.928,84.95,816599999.0
2006-06-14 13:00:00,84.932,84.948,84.877,84.912,817799997.0
2006-06-14 13:05:00,84.921,85.016,84.921,84.992,927299998.0
2006-06-14 13:10:00,85.015,85.063,84.998,85.046,846500003.0
2006-06-14 13:15:00,85.06,85.081,85.039,85.063,1245799993.0
2006-06-14 13:20:00,85.06,85.07,85.038,85.05,963199989.0
2006-06-14 13:25:00,85.048,85.084,85.038,85.054,943000000.0
2006-06-14 13:30:00,85.043,85.093,85.043,85.066,879999999.0
2006-06-14 13:35:00,85.067,85.102,85.04,85.065,903499994.0
2006-06-14 13:40:00,85.062,85.092,84.984,85.01,916899994.0
2006-06-14 13:45:00,85.019,85.027,84.967,85.021,1125599996.0
2006-06-14 13:50:00,84.988,85.02,84.982,84.998,979299996.0
2006-06-14 13:55:00,84.986,85.02,84.974,84.976,950499992.0
2006-06-14 14:00:00,84.993,85.02,84.975,84.993,913699996.0
2006-06-14 14:05:00,84.987,85.026,84.96,84.999,984900002.0
2006-06-14 14:10:00,85.019,85.057,85.003,85.028,897799998.0
2006-06-14 14:15:00,85.036,85.071,85.024,85.047,1176000001.0
2006-06-14 14:20:00,85.047,85.072,85.019,85.065,718999998.0
2006-06-14 14:25:00,85.066,85.077,84.89,84.939,909299995.0
2006-06-14 14:30:00,84.934,84.987,84.805,84.896,1033399998.0
2006-06-14 14:35:00,84.889,84.9,84.816,84.842,1086599997.0
2006-06-14 14:40:00,84.83,84.86,84.757,84.807,966599993.0
2006-06-14 14:45:00,84.798,84.818,84.707,84.74,1126399990.0
2006-06-14 14:50:00,84.744,84.765,84.702,84.702,903000000.0
2006-06-14 14:55:00,84.703,84.789,84.695,84.745,987799993.0
2006-06-14 15:00:00,84.723,84.8,84.701,84.757,1013500000.0
2006-06-14 15:05:00,84.762,84.762,84.663,84.68,1299099998.0
2006-06-14 15:10:00,84.697,84.718,84.667,84.713,798099996.0
2006-06-14 15:15:00,84.7,84.72,84.57,84.64,1108800003.0
2006-06-14 15:20:00,84.653,84.669,84.594,84.613,995199996.0
2006-06-14 15:25:00,84.626,84.682,84.596,84.681,1017599997.0
2006-06-14 15:30:00,84.676,84.704,84.655,84.68,801300005.0
2006-06-14 15:35:00,84.673,84.691,84.612,84.668,1004399989.0
2006-06-14 15:40:00,84.666,84.697,84.605,84.624,1049000000.0
2006-06-14 15:45:00,84.635,84.669,84.608,84.648,1155400002.0
2006-06-14 15:50:00,84.671,84.702,84.654,84.68,828099998.0
2006-06-14 15:55:00,84.674,84.756,84.648,84.756,943000005.0
2006-06-14 16:00:00,84.764,84.8,84.662,84.677,909100005.0
2006-06-14 16:05:00,84.694,84.824,84.684,84.811,1069699993.0
2006-06-14 16:10:00,84.831,84.9,84.819,84.9,891899991.0
2006-06-14 16:15:00,84.878,84.897,84.803,84.845,752999998.0
2006-06-14 16:20:00,84.846,84.875,84.821,84.848,1035200005.0
2006-06-14 16:25:00,84.847,84.875,84.814,84.834,1036300000.0
2006-06-14 16:30:00,84.839,84.867,84.814,84.833,1215299989.0
2006-06-14 16:35:00,84.821,84.862,84.815,84.815,902800002.0
2006-06-14 16:40:00,84.834,84.889,84.817,84.872,923799991.0
2006-06-14 16:45:00,84.86,84.897,84.855,84.867,948799995.0
2006-06-14 16:50:00,84.875,84.916,84.837,84.892,919300007.0
2006-06-14 16:55:00,84.889,84.922,84.825,84.857,878700001.0
2006-06-14 17:00:00,84.858,84.909,84.847,84.858,1111199997.0
2006-06-14 17:05:00,84.856,84.899,84.824,84.824,710599997.0
2006-06-14 17:10:00,84.858,84.885,84.837,84.853,872500003.0
2006-06-14 17:15:00,84.85,84.865,84.794,84.807,898699998.0
2006-06-14 17:20:00,84.811,84.865,84.793,84.828,1197399992.0
2006-06-14 17:25:00,84.815,84.842,84.78,84.798,930399995.0
2006-06-14 17:30:00,84.793,84.822,84.758,84.8,1026100005.0
2006-06-14 17:35:00,84.803,84.817,84.752,84.784,919899992.0
2006-06-14 17:40:00,84.767,84.803,84.746,84.789,1070400003.0
2006-06-14 17:45:00,84.775,84.865,84.775,84.838,821099999.0
2006-06-14 17:50:00,84.845,84.876,84.825,84.851,1122499998.0
2006-06-14 17:55:00,84.847,84.911,84.847,84.885,884999996.0
2006-06-14 18:00:00,84.865,84.94,84.815,84.843,6958299972.0
2006-06-14 18:05:00,84.838,84.878,84.826,84.842,9472600005.0
2006-06-14 18:10:00,84.848,84.866,84.775,84.849,6690499979.0
2006-06-14 18:15:00,84.825,84.91,84.802,84.883,6520799991.0
2006-06-14 18:20:00,84.868,84.96,84.843,84.9,8402999993.0
2006-06-14 18:25:00,84.95,84.96,84.816,84.825,6659899978.0
2006-06-14 18:30:00,84.8,84.88,84.798,84.851,7444599993.0
2006-06-14 18:35:00,84.865,84.866,84.818,84.858,5698599984.0
2006-06-14 18:40:00,84.849,84.859,84.805,84.828,4595199991.0
2006-06-14 18:45:00,84.819,84.854,84.797,84.838,3502799999.0
2006-06-14 18:50:00,84.834,84.848,84.801,84.833,3818899994.0
2006-06-14 18:55:00,84.813,84.845,84.796,84.837,4248499989.0
2006-06-14 19:00:00,84.836,84.869,84.816,84.836,2782300003.0
2006-06-14 19:05:00,84.85,84.856,84.82,84.833,3903400003.0
2006-06-14 19:10:00,84.851,84.868,84.828,84.855,1890100005.0
2006-06-14 19:15:00,84.838,84.876,84.829,84.857,2788399988.0
2006-06-14 19:20:00,84.867,84.873,84.805,84.841,3475499989.0
2006-06-14 19:25:00,84.838,84.838,84.69,84.747,4493100015.0
2006-06-14 19:30:00,84.755,84.779,84.729,84.741,3271799993.0
2006-06-14 19:35:00,84.759,84.764,84.681,84.697,3224900010.0
2006-06-14 19:40:00,84.696,84.727,84.679,84.698,2871700000.0
2006-06-14 19:45:00,84.724,84.752,84.668,84.687,2379699994.0
2006-06-14 19:50:00,84.688,84.735,84.66,84.706,2769999991.0
2006-06-14 19:55:00,84.726,84.756,84.693,84.718,2531999993.0
2006-06-14 20:00:00,84.714,84.783,84.713,84.75,2596500006.0
2006-06-14 20:05:00,84.748,84.817,84.721,84.801,3230299984.0
2006-06-14 20:10:00,84.798,84.821,84.765,84.778,3717499992.0
2006-06-14 20:15:00,84.78,84.78,84.695,84.706,2228899990.0
2006-06-14 20:20:00,84.704,84.757,84.685,84.726,3436799983.0
2006-06-14 20:25:00,84.717,84.753,84.686,84.703,4320899982.0
2006-06-14 20:30:00,84.674,84.718,84.649,84.665,4494499985.0
2006-06-14 20:35:00,84.654,84.678,84.631,84.671,3129199984.0
2006-06-14 20:40:00,84.665,84.69,84.632,84.641,4846299989.0
2006-06-14 20:45:00,84.655,84.663,84.606,84.63,3446999971.0
2006-06-14 20:50:00,84.634,84.652,84.585,84.645,3567999998.0
2006-06-14 20:55:00,84.636,84.682,84.539,84.554,5526799995.0
2006-06-14 21:00:00,84.561,84.657,84.561,84.633,3397399998.0
2006-06-14 21:05:00,84.632,84.652,84.567,84.584,3549899985.0
2006-06-14 21:10:00,84.592,84.633,84.577,84.578,2730799990.0
2006-06-14 21:15:00,84.59,84.649,84.57,84.637,3955100000.0
2006-06-14 21:20:00,84.636,84.677,84.625,84.651,4861800005.0
2006-06-14 21:25:00,84.65,84.684,84.628,84.647,2848500007.0
2006-06-14 21:30:00,84.649,84.661,84.606,84.628,1764199993.0
2006-06-14 21:35:00,84.644,84.65,84.62,84.625,2067099993.0
2006-06-14 21:40:00,84.617,84.651,84.594,84.647,2568799989.0
2006-06-14 21:45:00,84.633,84.665,84.624,84.644,1999299996.0
2006-06-14 21:50:00,84.643,84.665,84.623,84.649,1487299993.0
2006-06-14 21:55:00,84.672,84.68,84.632,84.665,1279399998.0
2006-06-14 22:00:00,84.646,84.668,84.611,84.633,2621999999.0
2006-06-14 22:05:00,84.616,84.667,84.616,84.639,1013900001.0
2006-06-14 22:10:00,84.654,84.678,84.626,84.666,1683700000.0
2006-06-14 22:15:00,84.657,84.682,84.629,84.64,1783099994.0
2006-06-14 22:20:00,84.655,84.665,84.628,84.655,1565900002.0
2006-06-14 22:25:00,84.654,84.687,84.639,84.66,1715099994.0
2006-06-14 22:30:00,84.65,84.681,84.631,84.632,2141899995.0
2006-06-14 22:35:00,84.653,84.674,84.628,84.632,1255800006.0
2006-06-14 22:40:00,84.635,84.697,84.631,84.658,1475399997.0
2006-06-14 22:45:00,84.64,84.68,84.619,84.645,1501299992.0
2006-06-14 22:50:00,84.657,84.723,84.657,84.71,1470499996.0
2006-06-14 22:55:00,84.715,84.773,84.668,84.722,1317400002.0
2006-06-14 23:00:00,84.765,84.765,84.641,84.717,917300006.0
2006-06-14 23:05:00,84.719,84.743,84.649,84.679,896500001.0
2006-06-14 23:10:00,84.717,84.765,84.658,84.707,1064999994.0
2006-06-14 23:15:00,84.718,84.723,84.66,84.716,868899998.0
2006-06-14 23:20:00,84.724,84.786,84.684,84.709,1100999991.0
2006-06-14 23:25:00,84.717,84.758,84.702,84.738,914200005.0
2006-06-14 23:30:00,84.749,84.768,84.715,84.736,787400006.0
2006-06-14 23:35:00,84.755,84.76,84.686,84.744,835500002.0
2006-06-14 23:40:00,84.743,84.752,84.702,84.725,1165899996.0
2006-06-14 23:45:00,84.706,84.73,84.696,84.708,930899996.0
2006-06-14 23:50:00,84.703,84.73,84.685,84.725,666299996.0
2006-06-14 23:55:00,84.718,84.73,84.7,84.72,887900005.0
2006-06-15 00:00:00,84.714,84.73,84.695,84.727,947100001.0
2006-06-15 00:05:00,84.71,84.73,84.696,84.712,841599996.0
2006-06-15 00:10:00,84.723,84.735,84.701,84.723,1049700003.0
2006-06-15 00:15:00,84.708,84.735,84.702,84.725,990600004.0
2006-06-15 00:20:00,84.722,84.73,84.7,84.72,1008699995.0
2006-06-15 00:25:00,84.704,84.732,84.7,84.73,967700000.0
2006-06-15 00:30:00,84.71,84.735,84.699,84.704,789199999.0
2006-06-15 00:35:00,84.722,84.73,84.7,84.708,911899999.0
2006-06-15 00:40:00,84.725,84.735,84.685,84.722,845400002.0
2006-06-15 00:45:00,84.709,84.73,84.7,84.717,613899991.0
2006-06-15 00:50:00,84.727,84.735,84.703,84.706,1128899991.0
2006-06-15 00:55:00,84.713,84.735,84.704,84.725,768500002.0
2006-06-15 01:00:00,84.725,84.735,84.606,84.622,937599999.0
2006-06-15 01:05:00,84.65,84.712,84.633,84.696,926999995.0
2006-06-15 01:10:00,84.706,84.706,84.642,84.666,936299996.0
2006-06-15 01:15:00,84.645,84.697,84.636,84.69,612699998.0
2006-06-15 01:20:00,84.687,84.749,84.674,84.713,757300002.0
2006-06-15 01:25:00,84.72,84.747,84.705,84.734,1015399993.0
2006-06-15 01:30:00,84.714,84.746,84.701,84.717,1044099994.0
2006-06-15 01:35:00,84.728,84.755,84.709,84.74,819700002.0
2006-06-15 01:40:00,84.759,84.762,84.724,84.734,879300002.0
2006-06-15 01:45:00,84.764,84.771,84.727,84.747,1053399986.0
2006-06-15 01:50:00,84.73,84.758,84.718,84.718,972599999.0
2006-06-15 01:55:00,84.744,84.745,84.66,84.682,917799995.0
2006-06-15 02:00:00,84.698,84.703,84.649,84.678,957200001.0
2006-06-15 02:05:00,84.676,84.714,84.667,84.684,794499997.0
2006-06-15 02:10:00,84.677,84.737,84.658,84.708,1027599996.0
2006-06-15 02:15:00,84.722,84.783,84.695,84.761,993099996.0
2006-06-15 02:20:00,84.767,84.767,84.708,84.76,817099991.0
2006-06-15 02:25:00,84.757,84.774,84.729,84.754,1107400004.0
2006-06-15 02:30:00,84.753,84.768,84.708,84.726,1102799986.0
2006-06-15 02:35:00,84.726,84.76,84.698,84.729,944300003.0
2006-06-15 02:40:00,84.743,84.753,84.686,84.744,812999994.0
2006-06-15 02:45:00,84.742,84.757,84.685,84.685,1038099996.0
2006-06-15 02:50:00,84.693,84.73,84.672,84.702,750599999.0
2006-06-15 02:55:00,84.707,84.744,84.702,84.73,914399998.0
2006-06-15 03:00:00,84.724,84.734,84.68,84.7,952599993.0
2006-06-15 03:05:00,84.704,84.73,84.687,84.699,1048400002.0
2006-06-15 03:10:00,84.715,84.748,84.678,84.718,944599994.0
2006-06-15 03:15:00,84.736,84.747,84.704,84.704,897499996.0
2006-06-15 03:20:00,84.7,84.718,84.658,84.665,883099999.0
2006-06-15 03:25:00,84.69,84.69,84.614,84.654,1144599993.0
2006-06-15 03:30:00,84.669,84.685,84.618,84.685,1004400000.0
2006-06-15 03:35:00,84.685,84.695,84.636,84.658,937599997.0
2006-06-15 03:40:00,84.65,84.66,84.587,84.615,834299999.0
2006-06-15 03:45:00,84.636,84.677,84.61,84.677,1044200003.0
2006-06-15 03:50:00,84.662,84.699,84.641,84.676,919299994.0
2006-06-15 03:55:00,84.655,84.685,84.633,84.667,932699996.0
2006-06-15 04:00:00,84.647,84.667,84.608,84.638,1104199995.0
2006-06-15 04:05:00,84.621,84.653,84.601,84.643,920400000.0
2006-06-15 04:10:00,84.652,84.665,84.629,84.65,804900004.0
2006-06-15 04:15:00,84.623,84.67,84.615,84.641,1030000001.0
2006-06-15 04:20:00,84.656,84.669,84.625,84.656,805400002.0
2006-06-15 04:25:00,84.652,84.662,84.627,84.631,793000005.0
2006-06-15 04:30:00,84.643,84.681,84.637,84.655,974199997.0
2006-06-15 04:35:00,84.667,84.712,84.648,84.712,603599998.0
2006-06-15 04:40:00,84.71,84.756,84.681,84.742,1014299999.0
2006-06-15 04:45:00,84.734,84.764,84.711,84.763,879399997.0
2006-06-15 04:50:00,84.752,84.813,84.735,84.757,1305700005.0
2006-06-15 04:55:00,84.743,84.772,84.728,84.742,894600006.0
2006-06-15 05:00:00,84.772,84.776,84.733,84.761,872199995.0
2006-06-15 05:05:00,84.771,84.778,84.723,84.757,841999996.0
2006-06-15 05:10:00,84.754,84.764,84.71,84.755,1048000006.0
2006-06-15 05:15:00,84.765,84.777,84.731,84.764,1108400004.0
2006-06-15 05:20:00,84.771,84.788,84.72,84.725,1077299994.0
2006-06-15 05:25:00,84.725,84.752,84.707,84.734,949899996.0
2006-06-15 05:30:00,84.762,84.77,84.725,84.75,1064699992.0
2006-06-15 05:35:00,84.747,84.763,84.725,84.761,709700003.0
2006-06-15 05:40:00,84.763,84.787,84.736,84.763,848200002.0
2006-06-15 05:45:00,84.783,84.805,84.754,84.79,700400003.0
2006-06-15 05:50:00,84.793,84.808,84.756,84.78,964299990.0
2006-06-15 05:55:00,84.798,84.804,84.742,84.758,764500003.0
2006-06-15 06:00:00,84.737,84.798,84.737,84.783,976299995.0
2006-06-15 06:05:00,84.782,84.797,84.736,84.755,844299997.0
2006-06-15 06:10:00,84.758,84.797,84.75,84.75,889999996.0
2006-06-15 06:15:00,84.751,84.78,84.739,84.751,1002899991.0
2006-06-15 06:20:00,84.779,84.797,84.746,84.772,1132300005.0
2006-06-15 06:25:00,84.779,84.8,84.738,84.757,844299998.0
2006-06-15 06:30:00,84.752,84.812,84.747,84.789,911400003.0
2006-06-15 06:35:00,84.794,84.833,84.777,84.815,885200000.0
2006-06-15 06:40:00,84.837,84.84,84.805,84.806,836499998.0
2006-06-15 06:45:00,84.811,84.866,84.811,84.838,904200001.0
2006-06-15 06:50:00,84.833,84.869,84.817,84.84,871299995.0
2006-06-15 06:55:00,84.824,84.889,84.824,84.869,762999994.0
2006-06-15 07:00:00,84.868,84.885,84.822,84.829,929900001.0
2006-06-15 07:05:00,84.825,84.854,84.79,84.839,719799998.0
2006-06-15 07:10:00,84.834,84.847,84.792,84.837,849799995.0
2006-06-15 07:15:00,84.802,84.834,84.795,84.818,938099995.0
2006-06-15 07:20:00,84.812,84.838,84.786,84.815,975999997.0
2006-06-15 07:25:00,84.811,84.835,84.792,84.812,1138899999.0
2006-06-15 07:30:00,84.797,84.83,84.797,84.825,741700001.0
2006-06-15 07:35:00,84.805,84.83,84.79,84.807,950999998.0
2006-06-15 07:40:00,84.788,84.822,84.777,84.805,934200006.0
2006-06-15 07:45:00,84.798,84.848,84.767,84.823,953999997.0
2006-06-15 07:50:00,84.822,84.825,84.753,84.806,1040299991.0
2006-06-15 07:55:00,84.824,84.853,84.807,84.822,803399999.0
2006-06-15 08:00:00,84.834,84.871,84.816,84.839,836800004.0
2006-06-15 08:05:00,84.824,84.843,84.801,84.811,895199992.0
2006-06-15 08:10:00,84.808,84.863,84.798,84.845,905099999.0
2006-06-15 08:15:00,84.842,84.85,84.814,84.844,818999991.0
2006-06-15 08:20:00,84.84,84.888,84.839,84.875,1039599995.0
2006-06-15 08:25:00,84.848,84.887,84.845,84.87,778199998.0
2006-06-15 08:30:00,84.867,84.886,84.845,84.863,930799988.0
2006-06-15 08:35:00,84.872,84.919,84.861,84.9,1059700003.0
2006-06-15 08:40:00,84.893,84.914,84.864,84.878,930899989.0
2006-06-15 08:45:00,84.886,84.886,84.762,84.795,861199998.0
2006-06-15 08:50:00,84.788,84.83,84.753,84.786,873899998.0
2006-06-15 08:55:00,84.782,84.809,84.733,84.809,872600004.0
2006-06-15 09:00:00,84.781,84.848,84.773,84.83,1143600000.0
2006-06-15 09:05:00,84.832,84.864,84.788,84.834,673300000.0
2006-06-15 09:10:00,84.834,84.836,84.757,84.797,750799994.0
2006-06-15 09:15:00,84.817,84.844,84.788,84.791,839800000.0
2006-06-15 09:20:00,84.807,84.874,84.794,84.846,911200006.0
2006-06-15 09:25:00,84.865,84.896,84.842,84.892,1030599998.0
2006-06-15 09:30:00,84.893,84.9,84.854,84.863,776799993.0
2006-06-15 09:35:00,84.875,84.9,84.869,84.881,870000000.0
2006-06-15 09:40:00,84.882,84.907,84.837,84.874,945499992.0
2006-06-15 09:45:00,84.877,84.889,84.836,84.863,1011200002.0
2006-06-15 09:50:00,84.87,84.885,84.846,84.857,1084500009.0
2006-06-15 09:55:00,84.849,84.891,84.847,84.878,932600000.0
2006-06-15 10:00:00,84.865,84.888,84.848,84.877,754599998.0
2006-06-15 10:05:00,84.881,84.914,84.863,84.879,965799999.0
2006-06-15 10:10:00,84.901,84.968,84.901,84.968,758300001.0
2006-06-15 10:15:00,84.965,84.986,84.934,84.962,996199987.0
2006-06-15 10:20:00,84.979,85.037,84.968,85.037,1033599998.0
2006-06-15 10:25:00,85.034,85.067,84.993,85.01,923000002.0
2006-06-15 10:30:00,85.005,85.053,84.987,85.011,840200002.0
2006-06-15 10:35:00,85.042,85.042,84.995,85.02,1053000001.0
2006-06-15 10:40:00,85.012,85.042,85.007,85.017,1309999997.0
2006-06-15 10:45:00,85.016,85.064,84.978,85.049,978399997.0
2006-06-15 10:50:00,85.063,85.08,85.003,85.057,975799993.0
2006-06-15 10:55:00,85.056,85.056,84.968,84.977,896800001.0
2006-06-15 11:00:00,84.969,85.005,84.924,85.005,929899998.0
2006-06-15 11:05:00,85.007,85.024,84.938,84.943,997700004.0
2006-06-15 11:10:00,84.949,84.973,84.92,84.932,883300001.0
2006-06-15 11:15:00,84.913,84.937,84.9,84.9,753299995.0
2006-06-15 11:20:00,84.908,84.969,84.897,84.95,1023099991.0
2006-06-15 11:25:00,84.952,85.001,84.95,84.983,791799996.0
2006-06-15 11:30:00,84.994,85.008,84.959,84.993,996899998.0
2006-06-15 11:35:00,84.988,85.006,84.949,84.975,1045199999.0
2006-06-15 11:40:00,84.925,84.984,84.908,84.922,935500006.0
2006-06-15 11:45:00,84.93,84.969,84.926,84.965,1249799999.0
2006-06-15 11:50:00,84.947,84.983,84.919,84.953,1274600005.0
2006-06-15 11:55:00,84.924,84.943,84.89,84.905,751099999.0
2006-06-15 12:00:00,84.899,84.916,84.855,84.856,969499997.0
2006-06-15 12:05:00,84.861,84.893,84.808,84.879,795200000.0
2006-06-15 12:10:00,84.875,84.907,84.869,84.884,933100000.0
2006-06-15 12:15:00,84.886,84.914,84.874,84.883,966500002.0
2006-06-15 12:20:00,84.9,84.927,84.87,84.875,1157600004.0
2006-06-15 12:25:00,84.883,84.918,84.871,84.902,1184499995.0
2006-06-15 12:30:00,84.91,84.935,84.89,84.922,1060199992.0
2006-06-15 12:35:00,84.911,84.93,84.887,84.927,1016199995.0
2006-06-15 12:40:00,84.903,84.934,84.88,84.901,959200000.0
2006-06-15 12:45:00,84.907,84.907,84.819,84.869,1088799988.0
2006-06-15 12:50:00,84.876,84.906,84.853,84.887,1007999993.0
2006-06-15 12:55:00,84.925,84.955,84.89,84.935,808299992.0
2006-06-15 13:00:00,84.927,84.932,84.887,84.9,999600002.0
2006-06-15 13:05:00,84.868,84.899,84.826,84.851,902499990.0
2006-06-15 13:10:00,84.859,84.884,84.825,84.857,832300000.0
2006-06-15 13:15:00,84.89,84.92,84.87,84.884,1198700000.0
2006-06-15 13:20:00,84.892,84.901,84.859,84.885,972299996.0
2006-06-15 13:25:00,84.87,84.907,84.858,84.869,866799994.0
2006-06-15 13:30:00,84.869,84.917,84.849,84.891,956699999.0
2006-06-15 13:35:00,84.908,84.916,84.866,84.895,880599999.0
2006-06-15 13:40:00,84.883,84.907,84.844,84.873,1050299999.0
2006-06-15 13:45:00,84.866,84.896,84.833,84.88,986199997.0
2006-06-15 13:50:00,84.893,84.909,84.87,84.891,1022400000.0
2006-06-15 13:55:00,84.899,84.945,84.883,84.895,797599997.0
2006-06-15 14:00:00,84.915,84.915,84.771,84.79,794699998.0
2006-06-15 14:05:00,84.774,84.821,84.772,84.808,880699999.0
2006-06-15 14:10:00,84.795,84.795,84.734,84.775,869499998.0
2006-06-15 14:15:00,84.777,84.796,84.724,84.739,920299994.0
2006-06-15 14:20:00,84.752,84.818,84.721,84.798,840899999.0
2006-06-15 14:25:00,84.796,84.813,84.73,84.733,827699998.0
2006-06-15 14:30:00,84.704,84.918,84.704,84.9,1029299998.0
2006-06-15 14:35:00,84.925,84.948,84.861,84.894,874200001.0
2006-06-15 14:40:00,84.887,84.908,84.805,84.89,868999999.0
2006-06-15 14:45:00,84.884,84.916,84.848,84.854,850999993.0
2006-06-15 14:50:00,84.853,84.887,84.762,84.801,958599999.0
2006-06-15 14:55:00,84.792,84.816,84.764,84.789,1021500002.0
2006-06-15 15:00:00,84.738,84.829,84.705,84.81,977799995.0
2006-06-15 15:05:00,84.813,84.862,84.785,84.82,1058499991.0
2006-06-15 15:10:00,84.85,84.927,84.836,84.9,962699993.0
2006-06-15 15:15:00,84.893,84.937,84.849,84.891,863899996.0
2006-06-15 15:20:00,84.889,84.915,84.835,84.882,688199997.0
2006-06-15 15:25:00,84.901,84.919,84.862,84.879,836999999.0
2006-06-15 15:30:00,84.87,84.901,84.821,84.857,654699999.0
2006-06-15 15:35:00,84.832,84.854,84.794,84.805,793299997.0
2006-06-15 15:40:00,84.775,84.811,84.755,84.759,1033700001.0
2006-06-15 15:45:00,84.778,84.825,84.758,84.795,911100000.0
2006-06-15 15:50:00,84.806,84.838,84.78,84.838,997299999.0
2006-06-15 15:55:00,84.819,84.839,84.767,84.767,853999999.0
2006-06-15 16:00:00,84.768,84.796,84.722,84.722,1057500001.0
2006-06-15 16:05:00,84.739,84.778,84.735,84.75,1229099994.0
2006-06-15 16:10:00,84.745,84.763,84.694,84.737,979200007.0
2006-06-15 16:15:00,84.735,84.745,84.681,84.711,908399996.0
2006-06-15 16:20:00,84.706,84.729,84.683,84.7,1149699998.0
2006-06-15 16:25:00,84.705,84.734,84.678,84.733,840199996.0
2006-06-15 16:30:00,84.729,84.729,84.651,84.691,1197099999.0
2006-06-15 16:35:00,84.674,84.695,84.638,84.667,1095399998.0
2006-06-15 16:40:00,84.649,84.711,84.629,84.695,1033500001.0
2006-06-15 16:45:00,84.7,84.76,84.683,84.72,904799997.0
2006-06-15 16:50:00,84.74,84.746,84.685,84.703,983399994.0
2006-06-15 16:55:00,84.698,84.741,84.686,84.688,1004499998.0
2006-06-15 17:00:00,84.685,84.721,84.666,84.671,1034899995.0
2006-06-15 17:05:00,84.668,84.693,84.638,84.663,799999992.0
2006-06-15 17:10:00,84.657,84.679,84.632,84.654,842599998.0
2006-06-15 17:15:00,84.658,84.665,84.604,84.629,969099991.0
2006-06-15 17:20:00,84.644,84.667,84.626,84.66,986600001.0
2006-06-15 17:25:00,84.641,84.669,84.568,84.62,901799989.0
2006-06-15 17:30:00,84.618,84.677,84.602,84.65,966099996.0
2006-06-15 17:35:00,84.644,84.732,84.638,84.714,768400006.0
2006-06-15 17:40:00,84.741,84.778,84.7,84.762,1029799998.0
2006-06-15 17:45:00,84.763,84.784,84.745,84.762,1046599989.0
2006-06-15 17:50:00,84.783,84.853,84.769,84.796,935700000.0
2006-06-15 17:55:00,84.808,84.865,84.808,84.845,1121200008.0
2006-06-15 18:00:00,84.827,84.95,84.797,84.845,6717799987.0
2006-06-15 18:05:00,84.845,84.91,84.811,84.85,8995399977.0
2006-06-15 18:10:00,84.845,84.855,84.822,84.845,7473999978.0
2006-06-15 18:15:00,84.842,84.9,84.803,84.835,7065599982.0
2006-06-15 18:20:00,84.847,84.94,84.815,84.858,7654299996.0
2006-06-15 18:25:00,84.88,84.92,84.804,84.809,6479799994.0
2006-06-15 18:30:00,84.805,84.835,84.79,84.815,7045499977.0
2006-06-15 18:35:00,84.817,84.829,84.778,84.799,5653899966.0
2006-06-15 18:40:00,84.814,84.869,84.801,84.819,4219900003.0
2006-06-15 18:45:00,84.836,84.885,84.834,84.871,3869200002.0
2006-06-15 18:50:00,84.886,84.886,84.829,84.87,4335000005.0
2006-06-15 18:55:00,84.849,84.869,84.82,84.857,4034299981.0
2006-06-15 19:00:00,84.857,84.888,84.803,84.814,2675599999.0
2006-06-15 19:05:00,84.814,84.846,84.797,84.805,3522099998.0
2006-06-15 19:10:00,84.802,84.81,84.771,84.79,2156399994.0
2006-06-15 19:15:00,84.805,84.858,84.78,84.846,2690899996.0
2006-06-15 19:20:00,84.843,84.87,84.803,84.844,2983799989.0
2006-06-15 19:25:00,84.859,84.862,84.816,84.835,4543299999.0
2006-06-15 19:30:00,84.834,84.852,84.801,84.824,3515099999.0
2006-06-15 19:35:00,84.835,84.86,84.816,84.86,3498399992.0
2006-06-15 19:40:00,84.865,84.877,84.812,84.832,2881699990.0
2006-06-15 19:45:00,84.81,84.85,84.804,84.832,2207099988.0
2006-06-15 19:50:00,84.833,84.854,84.787,84.847,2871199995.0
2006-06-15 19:55:00,84.852,84.888,84.826,84.86,2836900005.0
2006-06-15 20:00:00,84.874,84.909,84.845,84.909,2215500008.0
2006-06-15 20:05:00,84.9,84.921,84.872,84.879,3286399993.0
2006-06-15 20:10:00,84.878,84.897,84.838,84.867,3731399987.0
2006-06-15 20:15:00,84.852,84.904,84.848,84.877,2395300006.0
2006-06-15 20:20:00,84.896,84.928,84.879,84.903,2970199987.0
2006-06-15 20:25:00,84.916,85.154,84.893,85.125,3959000002.0
2006-06-15 20:30:00,85.158,85.213,85.053,85.09,4712599994.0
2006-06-15 20:35:00,85.135,85.229,85.135,85.151,3301999993.0
2006-06-15 20:40:00,85.15,85.174,85.098,85.115,5197899985.0
2006-06-15 20:45:00,85.126,85.139,85.081,85.089,3650600001.0
2006-06-15 20:50:00,85.08,85.131,85.06,85.109,3410399995.0
2006-06-15 20:55:00,85.09,85.186,85.084,85.132,5244399987.0
2006-06-15 21:00:00,85.15,85.161,85.085,85.11,3863500003.0
2006-06-15 21:05:00,85.111,85.147,85.084,85.143,2838899996.0
2006-06-15 21:10:00,85.127,85.173,85.107,85.163,2560699995.0
2006-06-15 21:15:00,85.138,85.179,85.119,85.151,4165199979.0
2006-06-15 21:20:00,85.155,85.16,85.108,85.108,4295699999.0
2006-06-15 21:25:00,85.127,85.172,85.107,85.135,3026699993.0
2006-06-15 21:30:00,85.102,85.128,85.085,85.118,1612000008.0
2006-06-15 21:35:00,85.116,85.165,85.095,85.147,2136799988.0
2006-06-15 21:40:00,85.145,85.226,85.129,85.184,2524899984.0
2006-06-15 21:45:00,85.198,85.248,85.185,85.206,2120700004.0
2006-06-15 21:50:00,85.214,85.231,85.171,85.193,1587399997.0
2006-06-15 21:55:00,85.184,85.191,85.151,85.181,1210599999.0
2006-06-15 22:00:00,85.17,85.191,85.142,85.169,2835399998.0
2006-06-15 22:05:00,85.173,85.179,85.102,85.104,1115399992.0
2006-06-15 22:10:00,85.121,85.144,85.095,85.108,1757000000.0
2006-06-15 22:15:00,85.131,85.14,85.098,85.109,1685099994.0
2006-06-15 22:20:00,85.104,85.135,85.088,85.113,1469499994.0
2006-06-15 22:25:00,85.109,85.163,85.109,85.163,1557399995.0
2006-06-15 22:30:00,85.159,85.185,85.13,85.165,2209699992.0
2006-06-15 22:35:00,85.163,85.21,85.154,85.197,1316699987.0
2006-06-15 22:40:00,85.201,85.23,85.185,85.189,1141499990.0
2006-06-15 22:45:00,85.193,85.22,85.161,85.185,1741599990.0
2006-06-15 22:50:00,85.184,85.219,85.163,85.178,1253700000.0
2006-06-15 22:55:00,85.185,85.212,85.095,85.15,1626399988.0
2006-06-15 23:00:00,85.195,85.202,85.098,85.171,861800000.0
2006-06-15 23:05:00,85.181,85.205,85.125,85.161,914099997.0
2006-06-15 23:10:00,85.183,85.217,85.156,85.185,1083499993.0
2006-06-15 23:15:00,85.186,85.22,85.162,85.195,897700006.0
2006-06-15 23:20:00,85.207,85.218,85.169,85.209,1055800001.0
2006-06-15 23:25:00,85.211,85.212,85.177,85.179,819099998.0
2006-06-15 23:30:00,85.177,85.215,85.168,85.2,1070299999.0
2006-06-15 23:35:00,85.203,85.212,85.118,85.193,1084100002.0
2006-06-15 23:40:00,85.189,85.191,85.133,85.153,1257999991.0
2006-06-15 23:45:00,85.164,85.176,85.135,85.165,902699992.0
2006-06-15 23:50:00,85.143,85.17,85.124,85.165,728500001.0
2006-06-15 23:55:00,85.17,85.17,85.141,85.141,834499997.0
2006-06-16 00:00:00,85.155,85.17,85.137,85.153,884000007.0
2006-06-16 00:05:00,85.15,85.17,85.135,85.153,1020699995.0
2006-06-16 00:10:00,85.146,85.175,85.141,85.147,808499997.0
2006-06-16 00:15:00,85.15,85.175,85.137,85.165,970599993.0
2006-06-16 00:20:00,85.147,85.17,85.14,85.14,1114099994.0
2006-06-16 00:25:00,85.143,85.173,85.14,85.157,866200000.0
2006-06-16 00:30:00,85.165,85.175,85.138,85.149,1074400002.0
2006-06-16 00:35:00,85.163,85.17,85.132,85.165,850299997.0
2006-06-16 00:40:00,85.165,85.175,85.124,85.163,829299999.0
2006-06-16 00:45:00,85.165,85.17,85.139,85.158,699099995.0
2006-06-16 00:50:00,85.166,85.175,85.144,85.163,874400006.0
2006-06-16 00:55:00,85.152,85.175,85.147,85.165,935699993.0
2006-06-16 01:00:00,85.165,85.202,85.105,85.18,976599997.0
2006-06-16 01:05:00,85.168,85.202,85.154,85.165,880299996.0
2006-06-16 01:10:00,85.149,85.171,85.121,85.145,1020999988.0
2006-06-16 01:15:00,85.125,85.187,85.125,85.179,939799998.0
2006-06-16 01:20:00,85.168,85.176,85.13,85.162,926800000.0
2006-06-16 01:25:00,85.164,85.173,85.113,85.126,981399996.0
2006-06-16 01:30:00,85.123,85.142,85.071,85.1,1062099995.0
2006-06-16 01:35:00,85.118,85.129,85.088,85.112,868399999.0
2006-06-16 01:40:00,85.125,85.158,85.062,85.068,975599993.0
2006-06-16 01:45:00,85.099,85.152,85.078,85.123,846500000.0
2006-06-16 01:50:00,85.132,85.189,85.107,85.165,953000001.0
2006-06-16 01:55:00,85.142,85.173,85.138,85.149,829600001.0
2006-06-16 02:00:00,85.161,85.173,85.122,85.133,885400000.0
2006-06-16 02:05:00,85.153,85.209,85.125,85.209,866199998.0
2006-06-16 02:10:00,85.202,85.264,85.186,85.231,883099997.0
2006-06-16 02:15:00,85.25,85.274,85.221,85.258,1138999990.0
2006-06-16 02:20:00,85.266,85.266,85.181,85.199,781299998.0
2006-06-16 02:25:00,85.174,85.218,85.159,85.178,1047599990.0
2006-06-16 02:30:00,85.194,85.24,85.169,85.232,874599999.0
2006-06-16 02:35:00,85.224,85.233,85.164,85.164,1208399993.0
2006-06-16 02:40:00,85.195,85.237,85.168,85.181,870999996.0
2006-06-16 02:45:00,85.18,85.212,85.162,85.178,1073300003.0
2006-06-16 02:50:00,85.165,85.202,85.157,85.177,955099994.0
2006-06-16 02:55:00,85.169,85.197,85.153,85.181,966700001.0
2006-06-16 03:00:00,85.155,85.178,85.141,85.163,769900001.0
2006-06-16 03:05:00,85.154,85.154,85.108,85.136,972100003.0
2006-06-16 03:10:00,85.138,85.14,85.095,85.105,964899995.0
2006-06-16 03:15:00,85.122,85.157,85.092,85.123,847500001.0
2006-06-16 03:20:00,85.138,85.138,85.094,85.099,882899991.0
2006-06-16 03:25:00,85.126,85.147,85.105,85.107,933199994.0
2006-06-16 03:30:00,85.13,85.143,85.083,85.114,1166599992.0
2006-06-16 03:35:00,85.132,85.144,85.091,85.119,841000001.0
2006-06-16 03:40:00,85.121,85.14,85.071,85.135,953700000.0
2006-06-16 03:45:00,85.156,85.168,85.128,85.154,725300000.0
2006-06-16 03:50:00,85.11,85.154,85.102,85.125,728899997.0
2006-06-16 03:55:00,85.107,85.163,85.107,85.147,892699997.0
2006-06-16 04:00:00,85.163,85.195,85.122,85.181,831499994.0
2006-06-16 04:05:00,85.182,85.203,85.148,85.172,919299993.0
2006-06-16 04:10:00,85.184,85.21,85.166,85.186,802299996.0
2006-06-16 04:15:00,85.162,85.202,85.157,85.193,952400003.0
2006-06-16 04:20:00,85.192,85.202,85.165,85.189,625500000.0
2006-06-16 04:25:00,85.179,85.212,85.153,85.179,645200003.0
2006-06-16 04:30:00,85.206,85.243,85.189,85.189,1104399995.0
2006-06-16 04:35:00,85.218,85.23,85.196,85.226,637099999.0
2006-06-16 04:40:00,85.208,85.249,85.201,85.228,1085600000.0
2006-06-16 04:45:00,85.227,85.259,85.211,85.246,962699996.0
2006-06-16 04:50:00,85.25,85.274,85.226,85.255,1216599994.0
2006-06-16 04:55:00,85.241,85.286,85.239,85.277,767299996.0
2006-06-16 05:00:00,85.261,85.287,85.247,85.269,842799996.0
2006-06-16 05:05:00,85.251,85.313,85.233,85.284,902500007.0
2006-06-16 05:10:00,85.262,85.331,85.262,85.309,897900002.0
2006-06-16 05:15:00,85.307,85.325,85.243,85.259,940199997.0
2006-06-16 05:20:00,85.25,85.282,85.234,85.258,1052900004.0
2006-06-16 05:25:00,85.256,85.276,85.239,85.273,842299996.0
2006-06-16 05:30:00,85.271,85.283,85.24,85.282,1028099995.0
2006-06-16 05:35:00,85.27,85.301,85.262,85.28,1035500003.0
2006-06-16 05:40:00,85.303,85.308,85.254,85.293,1172599998.0
2006-06-16 05:45:00,85.275,85.313,85.258,85.286,895900002.0
2006-06-16 05:50:00,85.283,85.3,85.231,85.26,851499995.0
2006-06-16 05:55:00,85.257,85.283,85.245,85.256,731400003.0
2006-06-16 06:00:00,85.28,85.32,85.26,85.281,967800000.0
2006-06-16 06:05:00,85.282,85.305,85.252,85.261,976699988.0
2006-06-16 06:10:00,85.268,85.268,85.214,85.214,938099985.0
2006-06-16 06:15:00,85.237,85.24,85.183,85.185,1103099991.0
2006-06-16 06:20:00,85.198,85.209,85.166,85.178,1156799991.0
2006-06-16 06:25:00,85.198,85.2,85.123,85.139,818100000.0
2006-06-16 06:30:00,85.137,85.198,85.134,85.168,731000003.0
2006-06-16 06:35:00,85.173,85.173,85.131,85.157,1018499986.0
2006-06-16 06:40:00,85.158,85.214,85.154,85.211,953199995.0
2006-06-16 06:45:00,85.196,85.22,85.179,85.2,899900002.0
2006-06-16 06:50:00,85.21,85.227,85.187,85.221,816099998.0
2006-06-16 06:55:00,85.215,85.227,85.18,85.192,760799993.0
2006-06-16 07:00:00,85.201,85.218,85.178,85.213,857599993.0
2006-06-16 07:05:00,85.193,85.226,85.178,85.199,837899996.0
2006-06-16 07:10:00,85.204,85.235,85.191,85.219,973499995.0
2006-06-16 07:15:00,85.2,85.258,85.19,85.245,1092999997.0
2006-06-16 07:20:00,85.237,85.265,85.218,85.262,970699993.0
2006-06-16 07:25:00,85.256,85.271,85.223,85.27,1136400003.0
2006-06-16 07:30:00,85.268,85.268,85.232,85.238,779899998.0
2006-06-16 07:35:00,85.254,85.288,85.234,85.267,900299998.0
2006-06-16 07:40:00,85.262,85.274,85.192,85.21,791900000.0
2006-06-16 07:45:00,85.207,85.221,85.16,85.166,887799992.0
2006-06-16 07:50:00,85.183,85.19,85.13,85.144,826000000.0
2006-06-16 07:55:00,85.145,85.196,85.142,85.156,801000001.0
2006-06-16 08:00:00,85.16,85.17,85.125,85.152,990899997.0
2006-06-16 08:05:00,85.163,85.226,85.159,85.201,1060299995.0
2006-06-16 08:10:00,85.195,85.225,85.182,85.188,896699998.0
2006-06-16 08:15:00,85.196,85.282,85.196,85.269,918100002.0
2006-06-16 08:20:00,85.258,85.284,85.209,85.269,1069600000.0
2006-06-16 08:25:00,85.277,85.285,85.217,85.233,1073600005.0
2006-06-16 08:30:00,85.246,85.255,85.187,85.203,894399998.0
2006-06-16 08:35:00,85.191,85.23,85.168,85.205,1043600002.0
2006-06-16 08:40:00,85.219,85.226,85.128,85.153,1032500003.0
2006-06-16 08:45:00,85.146,85.184,85.135,85.182,967099997.0
2006-06-16 08:50:00,85.18,85.194,85.131,85.182,1007099993.0
2006-06-16 08:55:00,85.172,85.18,85.12,85.144,845000006.0
2006-06-16 09:00:00,85.142,85.176,85.093,85.112,1014199998.0
2006-06-16 09:05:00,85.122,85.194,85.104,85.178,816000003.0
2006-06-16 09:10:00,85.202,85.216,85.13,85.137,738699991.0
2006-06-16 09:15:00,85.141,85.17,85.132,85.165,956000004.0
2006-06-16 09:20:00,85.173,85.211,85.132,85.166,878599998.0
2006-06-16 09:25:00,85.175,85.215,85.158,85.212,941600002.0
2006-06-16 09:30:00,85.207,85.236,85.155,85.178,877899995.0
2006-06-16 09:35:00,85.175,85.193,85.149,85.179,746499993.0
2006-06-16 09:40:00,85.148,85.208,85.143,85.177,877600003.0
2006-06-16 09:45:00,85.176,85.214,85.16,85.193,1103399994.0
2006-06-16 09:50:00,85.193,85.193,85.149,85.155,969100002.0
2006-06-16 09:55:00,85.158,85.237,85.136,85.235,1269899993.0
2006-06-16 10:00:00,85.228,85.253,85.21,85.232,817000003.0
2006-06-16 10:05:00,85.229,85.25,85.191,85.213,1062200000.0
2006-06-16 10:10:00,85.213,85.26,85.199,85.237,696600004.0
2006-06-16 10:15:00,85.24,85.246,85.201,85.24,905200002.0
2006-06-16 10:20:00,85.23,85.261,85.206,85.213,947299994.0
2006-06-16 10:25:00,85.245,85.245,85.164,85.189,964999991.0
2006-06-16 10:30:00,85.173,85.195,85.147,85.166,868399999.0
2006-06-16 10:35:00,85.167,85.204,85.096,85.109,1084099999.0
2006-06-16 10:40:00,85.088,85.131,85.082,85.104,1140000003.0
2006-06-16 10:45:00,85.113,85.153,85.063,85.15,909899991.0
2006-06-16 10:50:00,85.154,85.157,85.108,85.147,1101299991.0
2006-06-16 10:55:00,85.154,85.227,85.146,85.225,1128799999.0
2006-06-16 11:00:00,85.237,85.284,85.194,85.246,1000099991.0
2006-06-16 11:05:00,85.247,85.287,85.233,85.266,919300001.0
2006-06-16 11:10:00,85.263,85.289,85.244,85.244,905500000.0
2006-06-16 11:15:00,85.254,85.279,85.235,85.236,958899996.0
2006-06-16 11:20:00,85.265,85.311,85.233,85.305,957500000.0
2006-06-16 11:25:00,85.314,85.343,85.284,85.341,828699995.0
2006-06-16 11:30:00,85.337,85.374,85.326,85.357,888700000.0
2006-06-16 11:35:00,85.359,85.377,85.331,85.372,1190400000.0
2006-06-16 11:40:00,85.321,85.364,85.321,85.331,974400001.0
2006-06-16 11:45:00,85.328,85.403,85.317,85.365,1238699998.0
2006-06-16 11:50:00,85.35,85.375,85.286,85.308,1291699993.0
2006-06-16 11:55:00,85.294,85.325,85.269,85.28,897600003.0
2006-06-16 12:00:00,85.253,85.298,85.246,85.28,981300002.0
2006-06-16 12:05:00,85.297,85.319,85.232,85.293,876099996.0
2006-06-16 12:10:00,85.264,85.301,85.258,85.288,839300000.0
2006-06-16 12:15:00,85.272,85.341,85.265,85.317,975799998.0
2006-06-16 12:20:00,85.294,85.327,85.274,85.293,1084800005.0
2006-06-16 12:25:00,85.314,85.333,85.27,85.307,1190099997.0
2006-06-16 12:30:00,85.301,85.332,85.256,85.264,1102700000.0
2006-06-16 12:35:00,85.274,85.288,85.24,85.26,992300000.0
2006-06-16 12:40:00,85.268,85.29,85.244,85.257,1071200000.0
2006-06-16 12:45:00,85.269,85.317,85.225,85.317,953399998.0
2006-06-16 12:50:00,85.299,85.329,85.283,85.295,1019799998.0
2006-06-16 12:55:00,85.295,85.352,85.267,85.338,712700005.0
2006-06-16 13:00:00,85.352,85.36,85.301,85.301,727200003.0
2006-06-16 13:05:00,85.281,85.298,85.237,85.255,1136400003.0
2006-06-16 13:10:00,85.261,85.32,85.254,85.288,700899999.0
2006-06-16 13:15:00,85.297,85.3,85.255,85.26,1006499993.0
2006-06-16 13:20:00,85.278,85.294,85.243,85.286,756900005.0
2006-06-16 13:25:00,85.251,85.285,85.234,85.273,949800001.0
2006-06-16 13:30:00,85.25,85.274,85.239,85.247,974000001.0
2006-06-16 13:35:00,85.262,85.295,85.235,85.273,961799997.0
2006-06-16 13:40:00,85.273,85.303,85.262,85.271,978599995.0
2006-06-16 13:45:00,85.266,85.294,85.238,85.271,970300000.0
2006-06-16 13:50:00,85.27,85.334,85.253,85.31,800499999.0
2006-06-16 13:55:00,85.31,85.338,85.298,85.316,1060899995.0
2006-06-16 14:00:00,85.335,85.336,85.253,85.254,893599991.0
2006-06-16 14:05:00,85.242,85.267,85.194,85.227,1063000000.0
2006-06-16 14:10:00,85.237,85.264,85.211,85.214,967000002.0
2006-06-16 14:15:00,85.223,85.242,85.195,85.232,1068099998.0
2006-06-16 14:20:00,85.242,85.265,85.225,85.248,870800005.0
2006-06-16 14:25:00,85.256,85.256,85.201,85.22,1055999990.0
2006-06-16 14:30:00,85.24,85.255,85.102,85.118,1144699992.0
2006-06-16 14:35:00,85.113,85.119,84.948,84.976,813900000.0
2006-06-16 14:40:00,84.965,85.038,84.925,85.023,976099999.0
2006-06-16 14:45:00,85.009,85.048,84.977,84.987,805900000.0
2006-06-16 14:50:00,84.979,85.002,84.95,84.972,1074900008.0
2006-06-16 14:55:00,84.966,85.06,84.946,85.046,820299993.0
2006-06-16 15:00:00,85.043,85.043,84.949,84.959,838399999.0
2006-06-16 15:05:00,84.957,84.975,84.885,84.923,1116500005.0
2006-06-16 15:10:00,84.946,84.967,84.922,84.967,1039099995.0
2006-06-16 15:15:00,84.967,84.995,84.936,84.973,1058099992.0
2006-06-16 15:20:00,84.975,85.006,84.95,84.977,908100003.0
2006-06-16 15:25:00,85.01,85.03,84.962,85.006,805400001.0
2006-06-16 15:30:00,84.978,85.002,84.891,84.945,817900002.0
2006-06-16 15:35:00,84.952,85.009,84.946,84.964,928699996.0
2006-06-16 15:40:00,84.972,84.999,84.939,84.964,1160199995.0
2006-06-16 15:45:00,84.999,84.999,84.957,84.97,1129599987.0
2006-06-16 15:50:00,84.978,84.99,84.959,84.975,896699993.0
2006-06-16 15:55:00,84.968,84.99,84.962,84.97,854699991.0
2006-06-16 16:00:00,84.985,84.995,84.947,84.96,724000001.0
2006-06-16 16:05:00,84.97,85.059,84.968,85.013,878899996.0
2006-06-16 16:10:00,85.004,85.039,84.976,85.039,953599999.0
2006-06-16 16:15:00,85.015,85.055,84.996,85.029,941700001.0
2006-06-16 16:20:00,85.02,85.04,84.973,84.991,940300001.0
2006-06-16 16:25:00,84.971,84.985,84.938,84.954,992899998.0
2006-06-16 16:30:00,84.964,84.973,84.886,84.925,886499999.0
2006-06-16 16:35:00,84.916,84.96,84.891,84.926,847900002.0
2006-06-16 16:40:00,84.915,84.964,84.912,84.937,1052200008.0
2006-06-16 16:45:00,84.932,84.967,84.914,84.941,1067099989.0
2006-06-16 16:50:00,84.952,84.967,84.886,84.892,991599997.0
2006-06-16 16:55:00,84.897,84.944,84.843,84.855,927199995.0
2006-06-16 17:00:00,84.853,84.871,84.824,84.843,924799997.0
2006-06-16 17:05:00,84.828,84.872,84.818,84.859,957700000.0
2006-06-16 17:10:00,84.862,84.925,84.851,84.895,912599997.0
2006-06-16 17:15:00,84.892,84.971,84.89,84.96,737199994.0
2006-06-16 17:20:00,84.952,84.96,84.889,84.932,1263399993.0
2006-06-16 17:25:00,84.928,84.982,84.916,84.945,1007799999.0
2006-06-16 17:30:00,84.95,84.95,84.853,84.882,772099997.0
2006-06-16 17:35:00,84.882,84.899,84.847,84.884,841399996.0
2006-06-16 17:40:00,84.883,84.992,84.876,84.97,1116099985.0
2006-06-16 17:45:00,84.983,85.003,84.96,84.972,785300000.0
2006-06-16 17:50:00,84.978,85.025,84.971,84.998,930299996.0
2006-06-16 17:55:00,85.011,85.039,84.987,85.033,949799993.0
2006-06-16 18:00:00,84.976,85.07,84.976,85.006,6899299986.0
2006-06-16 18:05:00,85.04,85.07,84.985,85.023,8274299970.0
2006-06-16 18:10:00,85.002,85.054,84.999,85.038,6885099996.0
2006-06-16 18:15:00,85.1,85.11,84.978,85.028,8181999986.0
2006-06-16 18:20:00,85.016,85.07,84.987,85.014,8150299998.0
2006-06-16 18:25:00,85.05,85.09,84.974,84.991,6758400006.0
2006-06-16 18:30:00,84.998,85.025,84.972,84.979,7329799983.0
2006-06-16 18:35:00,84.995,85.022,84.944,84.996,5555299988.0
2006-06-16 18:40:00,84.999,84.999,84.937,84.947,4514199997.0
2006-06-16 18:45:00,84.972,84.998,84.941,84.982,3939300004.0
2006-06-16 18:50:00,84.998,84.998,84.909,84.954,3735199999.0
2006-06-16 18:55:00,84.95,84.977,84.927,84.957,4241499990.0
2006-06-16 19:00:00,84.957,84.971,84.911,84.932,2658099996.0
2006-06-16 19:05:00,84.932,84.944,84.902,84.925,3599499995.0
2006-06-16 19:10:00,84.925,84.93,84.898,84.921,2081600000.0
2006-06-16 19:15:00,84.925,84.96,84.908,84.947,3015599995.0
2006-06-16 19:20:00,84.954,84.994,84.908,84.982,3283299993.0
2006-06-16 19:25:00,84.966,85.021,84.955,85.001,4545299999.0
2006-06-16 19:30:00,84.995,85.01,84.94,84.99,3726799996.0
2006-06-16 19:35:00,84.988,85.009,84.95,84.986,3514099996.0
2006-06-16 19:40:00,84.985,85.002,84.956,84.972,2871300001.0
2006-06-16 19:45:00,84.971,85.009,84.948,84.985,2634900005.0
2006-06-16 19:50:00,84.989,85.013,84.933,84.979,3013899986.0
2006-06-16 19:55:00,85.003,85.006,84.956,84.966,2952500001.0
2006-06-16 20:00:00,84.976,85.021,84.958,85.02,2662199990.0
2006-06-16 20:05:00,85.013,85.074,84.989,85.054,3352399999.0
2006-06-16 20:10:00,85.041,85.076,85.033,85.067,3856399988.0
2006-06-16 20:15:00,85.057,85.107,85.056,85.056,2225699994.0
2006-06-16 20:20:00,85.049,85.075,85.002,85.018,3191099994.0
2006-06-16 20:25:00,85.012,85.022,84.925,84.959,3897300001.0
2006-06-16 20:30:00,84.965,85.009,84.934,84.998,4978799968.0
2006-06-16 20:35:00,85.005,85.013,84.946,84.95,3119799998.0
2006-06-16 20:40:00,84.935,84.954,84.877,84.878,4592899974.0
2006-06-16 20:45:00,84.907,84.981,84.884,84.981,3611499979.0
2006-06-16 20:50:00,84.962,84.999,84.937,84.965,3680300000.0
2006-06-16 20:55:00,84.95,84.994,84.93,84.952,5075199984.0
2006-06-16 21:00:00,84.982,85.021,84.942,84.966,3476899973.0
2006-06-16 21:05:00,84.931,85.0,84.931,84.993,3282400004.0
2006-06-16 21:10:00,84.978,85.024,84.963,84.994,2401499988.0
2006-06-16 21:15:00,84.993,85.047,84.973,85.029,3945699993.0
2006-06-16 21:20:00,85.044,85.044,84.997,85.007,4601899997.0
2006-06-16 21:25:00,85.008,85.073,85.004,85.058,3039899985.0
2006-06-16 21:30:00,85.054,85.075,85.023,85.029,1652699993.0
2006-06-16 21:35:00,85.044,85.048,85.011,85.028,2096500010.0
2006-06-16 21:40:00,84.997,85.046,84.997,85.026,2365399987.0
2006-06-16 21:45:00,85.01,85.06,85.0,85.029,1934300008.0
2006-06-16 21:50:00,85.046,85.061,85.009,85.026,1523300004.0
2006-06-16 21:55:00,85.027,85.042,85.006,85.027,1255199997.0
2006-06-16 22:00:00,85.027,85.043,85.004,85.039,3195299990.0
2006-06-16 22:05:00,85.038,85.065,85.02,85.052,1263799997.0
2006-06-16 22:10:00,85.055,85.055,84.998,85.019,1682799999.0
2006-06-16 22:15:00,85.024,85.048,85.004,85.015,1818399997.0
2006-06-16 22:20:00,85.033,85.039,84.991,85.025,1565200004.0
2006-06-16 22:25:00,85.011,85.044,84.972,84.999,1628600002.0
2006-06-16 22:30:00,84.999,85.004,84.946,84.978,2485700003.0
2006-06-16 22:35:00,84.995,85.007,84.967,84.97,1277200006.0
2006-06-16 22:40:00,84.99,85.005,84.964,84.988,1392200007.0
2006-06-16 22:45:00,84.976,85.026,84.963,84.979,1531700006.0
2006-06-16 22:50:00,85.007,85.041,84.978,84.994,1430499996.0
2006-06-16 22:55:00,85.012,85.031,84.941,84.941,1349899997.0
2006-06-16 23:00:00,85.05,85.07,84.99,84.99,973499990.0
2006-06-16 23:05:00,84.99,85.05,84.99,85.04,973499990.0
2006-06-16 23:10:00,85.02,85.02,85.01,85.02,584099994.0
2006-06-16 23:15:00,85.01,85.08,85.01,85.06,778799992.0
2006-06-16 23:20:00,85.08,85.08,85.06,85.07,778799992.0
2006-06-16 23:25:00,85.08,85.08,85.06,85.08,584099994.0
2006-06-16 23:30:00,85.09,85.09,85.07,85.08,584099994.0
2006-06-16 23:40:00,85.02,85.08,85.02,85.08,389399996.0
2006-06-16 23:45:00,85.04,85.08,85.04,85.07,389399996.0
2006-06-16 23:50:00,85.05,85.08,85.05,85.08,389399996.0
2006-06-16 23:55:00,85.1,85.1,85.09,85.09,389399996.0
2006-06-18 23:00:00,85.02,85.035,84.945,85.008,908799993.0
2006-06-18 23:05:00,85.007,85.03,84.991,85.018,1052299983.0
2006-06-18 23:10:00,85.03,85.035,85.006,85.01,910500001.0
2006-06-18 23:15:00,85.025,85.035,84.997,85.014,1037400003.0
2006-06-18 23:20:00,85.03,85.035,84.986,85.035,805200007.0
2006-06-18 23:25:00,85.025,85.03,84.993,85.025,704499998.0
2006-06-18 23:30:00,85.007,85.035,84.986,85.0,918400004.0
2006-06-18 23:35:00,85.025,85.035,84.948,85.002,918399995.0
2006-06-18 23:40:00,85.023,85.032,84.991,85.01,1176199995.0
2006-06-18 23:45:00,85.023,85.03,84.996,85.01,696199995.0
2006-06-18 23:50:00,85.02,85.03,84.982,85.01,805200014.0
2006-06-18 23:55:00,85.03,85.03,85.002,85.002,852700004.0
2006-06-19 00:00:00,85.013,85.03,84.995,85.011,1116699999.0
2006-06-19 00:05:00,85.025,85.03,84.996,85.028,785200001.0
2006-06-19 00:10:00,85.023,85.035,84.999,85.023,988900006.0
2006-06-19 00:15:00,85.025,85.035,85.002,85.01,821900001.0
2006-06-19 00:20:00,85.005,85.03,85.0,85.02,1006999994.0
2006-06-19 00:25:00,85.004,85.032,85.0,85.03,1035799994.0
2006-06-19 00:30:00,85.025,85.035,84.997,85.009,826800000.0
2006-06-19 00:35:00,85.023,85.03,84.994,85.008,814599998.0
2006-06-19 00:40:00,85.025,85.035,84.983,85.023,992099994.0
2006-06-19 00:45:00,85.01,85.03,85.0,85.03,703099996.0
2006-06-19 00:50:00,85.035,85.035,85.002,85.006,1088300009.0
2006-06-19 00:55:00,85.01,85.035,85.004,85.025,719799999.0
2006-06-19 01:00:00,85.012,85.046,84.989,85.034,791599997.0
2006-06-19 01:05:00,85.032,85.04,85.001,85.019,922699999.0
2006-06-19 01:10:00,85.014,85.07,85.01,85.027,1070199994.0
2006-06-19 01:15:00,85.036,85.044,84.993,85.042,996500001.0
2006-06-19 01:20:00,85.033,85.045,84.992,85.018,838900000.0
2006-06-19 01:25:00,85.023,85.05,84.992,85.003,813400004.0
2006-06-19 01:30:00,85.018,85.054,85.003,85.031,1051899988.0
2006-06-19 01:35:00,85.037,85.05,85.012,85.043,825100003.0
2006-06-19 01:40:00,85.051,85.063,85.027,85.051,1103800002.0
2006-06-19 01:45:00,85.046,85.086,85.031,85.077,1022100002.0
2006-06-19 01:50:00,85.056,85.106,85.033,85.072,867300003.0
2006-06-19 01:55:00,85.102,85.102,85.041,85.058,827299998.0
2006-06-19 02:00:00,85.057,85.101,85.051,85.078,889500002.0
2006-06-19 02:05:00,85.068,85.118,85.055,85.118,888400002.0
2006-06-19 02:10:00,85.112,85.116,85.068,85.099,651900003.0
2006-06-19 02:15:00,85.115,85.143,85.079,85.13,963899989.0
2006-06-19 02:20:00,85.129,85.158,85.102,85.146,926399991.0
2006-06-19 02:25:00,85.141,85.162,85.119,85.131,964099995.0
2006-06-19 02:30:00,85.152,85.182,85.122,85.148,939199996.0
2006-06-19 02:35:00,85.128,85.146,85.089,85.115,1042100000.0
2006-06-19 02:40:00,85.151,85.189,85.101,85.132,915199998.0
2006-06-19 02:45:00,85.13,85.138,85.096,85.116,976499994.0
2006-06-19 02:50:00,85.13,85.143,85.096,85.096,839099998.0
2006-06-19 02:55:00,85.113,85.176,85.101,85.145,1141599993.0
2006-06-19 03:00:00,85.127,85.27,85.127,85.249,1084500000.0
2006-06-19 03:05:00,85.242,85.277,85.207,85.211,1081399998.0
2006-06-19 03:10:00,85.21,85.23,85.161,85.167,1077599995.0
2006-06-19 03:15:00,85.195,85.25,85.192,85.24,829000000.0
2006-06-19 03:20:00,85.24,85.283,85.223,85.248,879400001.0
2006-06-19 03:25:00,85.243,85.285,85.239,85.261,1083099992.0
2006-06-19 03:30:00,85.254,85.284,85.217,85.263,966500003.0
2006-06-19 03:35:00,85.256,85.282,85.199,85.227,994799996.0
2006-06-19 03:40:00,85.23,85.275,85.212,85.228,947999992.0
2006-06-19 03:45:00,85.242,85.249,85.197,85.237,1024199997.0
2006-06-19 03:50:00,85.237,85.248,85.178,85.234,875600002.0
2006-06-19 03:55:00,85.212,85.23,85.17,85.177,951099994.0
2006-06-19 04:00:00,85.185,85.236,85.149,85.223,1046999997.0
2006-06-19 04:05:00,85.222,85.243,85.189,85.197,859399992.0
2006-06-19 04:10:00,85.22,85.222,85.187,85.202,842900002.0
2006-06-19 04:15:00,85.21,85.257,85.191,85.236,1111500000.0
2006-06-19 04:20:00,85.233,85.255,85.21,85.252,731599993.0
2006-06-19 04:25:00,85.233,85.244,85.205,85.205,663300003.0
2006-06-19 04:30:00,85.211,85.243,85.211,85.22,1028899995.0
2006-06-19 04:35:00,85.21,85.243,85.195,85.235,775399997.0
2006-06-19 04:40:00,85.222,85.278,85.21,85.278,1209399997.0
2006-06-19 04:45:00,85.255,85.287,85.249,85.265,1069100004.0
2006-06-19 04:50:00,85.251,85.282,85.228,85.25,1074699998.0
2006-06-19 04:55:00,85.223,85.26,85.199,85.211,773899999.0
2006-06-19 05:00:00,85.22,85.247,84.911,85.205,856300000.0
2006-06-19 05:05:00,85.198,85.223,85.175,85.214,1165599996.0
2006-06-19 05:10:00,85.195,85.23,85.172,85.201,803100001.0
2006-06-19 05:15:00,85.214,85.234,85.191,85.207,915000001.0
2006-06-19 05:20:00,85.225,85.242,85.2,85.226,1130500005.0
2006-06-19 05:25:00,85.243,85.248,85.202,85.22,1000699994.0
2006-06-19 05:30:00,85.238,85.247,85.205,85.232,780699998.0
2006-06-19 05:35:00,85.235,85.245,85.202,85.242,971099994.0
2006-06-19 05:40:00,85.227,85.26,85.218,85.255,959999997.0
2006-06-19 05:45:00,85.251,85.255,85.212,85.212,917400001.0
2006-06-19 05:50:00,85.234,85.251,85.208,85.235,791800000.0
2006-06-19 05:55:00,85.223,85.25,85.21,85.226,793800001.0
2006-06-19 06:00:00,85.208,85.236,85.188,85.211,1108400001.0
2006-06-19 06:05:00,85.214,85.24,84.89,85.237,739000005.0
2006-06-19 06:10:00,85.219,85.255,85.207,85.23,756100001.0
2006-06-19 06:15:00,85.214,85.236,85.192,85.202,879200002.0
2006-06-19 06:20:00,85.206,85.248,85.18,85.212,1101100000.0
2006-06-19 06:25:00,85.216,85.237,85.182,85.203,901500000.0
2006-06-19 06:30:00,85.222,85.259,85.195,85.222,923300001.0
2006-06-19 06:35:00,85.223,85.245,85.201,85.217,820700000.0
2006-06-19 06:40:00,85.223,85.233,85.182,85.199,926899997.0
2006-06-19 06:45:00,85.198,85.259,85.198,85.248,909099996.0
2006-06-19 06:50:00,85.246,85.265,85.218,85.233,941899998.0
2006-06-19 06:55:00,85.22,85.257,85.212,85.255,821099997.0
2006-06-19 07:00:00,85.242,85.267,85.226,85.25,802399999.0
2006-06-19 07:05:00,85.232,85.268,85.207,85.244,846299997.0
2006-06-19 07:10:00,85.26,85.261,85.215,85.257,850400002.0
2006-06-19 07:15:00,85.221,85.247,85.197,85.227,870999998.0
2006-06-19 07:20:00,85.216,85.245,85.19,85.216,915899993.0
2006-06-19 07:25:00,85.214,85.24,85.195,85.207,827899998.0
2006-06-19 07:30:00,85.201,85.209,85.169,85.188,872200000.0
2006-06-19 07:35:00,85.169,85.212,85.168,85.188,874900001.0
2006-06-19 07:40:00,85.183,85.211,85.168,85.202,875399999.0
2006-06-19 07:45:00,85.193,85.208,85.151,85.166,969599991.0
2006-06-19 07:50:00,85.195,85.206,85.144,85.168,699400006.0
2006-06-19 07:55:00,85.161,85.188,85.141,85.182,901299996.0
2006-06-19 08:00:00,85.187,85.201,85.147,85.192,872299995.0
2006-06-19 08:05:00,85.197,85.213,85.165,85.21,1093699990.0
2006-06-19 08:10:00,85.181,85.215,85.167,85.204,1104900006.0
2006-06-19 08:15:00,85.19,85.24,85.186,85.222,925499995.0
2006-06-19 08:20:00,85.22,85.22,85.143,85.21,773400005.0
2006-06-19 08:25:00,85.163,85.218,85.157,85.164,916799999.0
2006-06-19 08:30:00,85.16,85.199,85.147,85.164,972300001.0
2006-06-19 08:35:00,85.153,85.184,85.121,85.184,833900000.0
2006-06-19 08:40:00,85.164,85.197,85.147,85.197,854400000.0
2006-06-19 08:45:00,85.175,85.195,85.142,85.159,908499994.0
2006-06-19 08:50:00,85.153,85.167,85.101,85.134,912100005.0
2006-06-19 08:55:00,85.117,85.154,85.114,85.145,932899993.0
2006-06-19 09:00:00,85.119,85.181,85.119,85.168,1331300000.0
2006-06-19 09:05:00,85.167,85.198,85.161,85.177,883900002.0
2006-06-19 09:10:00,85.17,85.199,85.152,85.174,671800001.0
2006-06-19 09:15:00,85.178,85.202,85.157,85.183,964499999.0
2006-06-19 09:20:00,85.193,85.197,85.147,85.17,760599999.0
2006-06-19 09:25:00,85.194,85.205,85.149,85.184,930600001.0
2006-06-19 09:30:00,85.189,85.217,85.171,85.192,974900000.0
2006-06-19 09:35:00,85.205,85.259,85.205,85.248,825000002.0
2006-06-19 09:40:00,85.215,85.248,85.196,85.235,880799997.0
2006-06-19 09:45:00,85.222,85.247,85.199,85.231,1038300000.0
2006-06-19 09:50:00,85.222,85.266,85.203,85.208,847099997.0
2006-06-19 09:55:00,85.22,85.25,85.203,85.247,908200001.0
2006-06-19 10:00:00,85.21,85.243,85.191,85.22,957800006.0
2006-06-19 10:05:00,85.205,85.223,85.155,85.165,869399993.0
2006-06-19 10:10:00,85.193,85.207,85.163,85.174,731999999.0
2006-06-19 10:15:00,85.152,85.182,85.124,85.142,941500007.0
2006-06-19 10:20:00,85.154,85.197,85.138,85.166,920099999.0
2006-06-19 10:25:00,85.156,85.194,85.133,85.192,876199999.0
2006-06-19 10:30:00,85.188,85.217,85.148,85.179,814600000.0
2006-06-19 10:35:00,85.187,85.225,85.171,85.219,1232699996.0
2006-06-19 10:40:00,85.205,85.222,85.161,85.179,1449600003.0
2006-06-19 10:45:00,85.184,85.211,85.17,85.183,948399994.0
2006-06-19 10:50:00,85.179,85.208,85.141,85.167,894199997.0
2006-06-19 10:55:00,85.184,85.215,85.171,85.209,972700000.0
2006-06-19 11:00:00,85.207,85.283,85.166,85.28,906799997.0
2006-06-19 11:05:00,85.265,85.314,85.26,85.281,1092100007.0
2006-06-19 11:10:00,85.286,85.33,85.261,85.262,1013699999.0
2006-06-19 11:15:00,85.266,85.288,85.249,85.269,960600000.0
2006-06-19 11:20:00,85.274,85.286,85.239,85.259,927699990.0
2006-06-19 11:25:00,85.244,85.273,85.234,85.267,854100000.0
2006-06-19 11:30:00,85.267,85.285,85.224,85.268,1029199994.0
2006-06-19 11:35:00,85.285,85.319,85.271,85.319,974199996.0
2006-06-19 11:40:00,85.301,85.332,85.274,85.302,815100003.0
2006-06-19 11:45:00,85.323,85.35,85.289,85.318,1007999999.0
2006-06-19 11:50:00,85.29,85.323,85.222,85.239,1087299993.0
2006-06-19 11:55:00,85.248,85.256,85.222,85.252,1036299986.0
2006-06-19 12:00:00,85.233,85.265,85.189,85.245,954599994.0
2006-06-19 12:05:00,85.246,85.257,85.185,85.251,791300006.0
2006-06-19 12:10:00,85.253,85.28,85.216,85.25,931899995.0
2006-06-19 12:15:00,85.261,85.261,85.175,85.186,851699990.0
2006-06-19 12:20:00,85.205,85.24,85.171,85.202,1013699996.0
2006-06-19 12:25:00,85.19,85.242,85.177,85.227,1084200001.0
2006-06-19 12:30:00,85.217,85.238,85.187,85.211,941600000.0
2006-06-19 12:35:00,85.225,85.258,85.194,85.252,966300001.0
2006-06-19 12:40:00,85.235,85.263,85.204,85.204,912299997.0
2006-06-19 12:45:00,85.238,85.242,85.155,85.199,895000004.0
2006-06-19 12:50:00,85.191,85.266,85.191,85.256,831800005.0
2006-06-19 12:55:00,85.249,85.272,85.222,85.252,680500001.0
2006-06-19 13:00:00,85.262,85.262,85.219,85.238,859399999.0
2006-06-19 13:05:00,85.25,85.269,85.214,85.242,1107899994.0
2006-06-19 13:10:00,85.239,85.261,85.224,85.24,868099996.0
2006-06-19 13:15:00,85.215,85.233,85.173,85.202,988399997.0
2006-06-19 13:20:00,85.191,85.225,85.18,85.206,972600004.0
2006-06-19 13:25:00,85.188,85.216,85.171,85.197,869999992.0
2006-06-19 13:30:00,85.189,85.203,85.165,85.203,856100004.0
2006-06-19 13:35:00,85.192,85.215,85.178,85.212,1072699994.0
2006-06-19 13:40:00,85.215,85.221,85.177,85.202,970900004.0
2006-06-19 13:45:00,85.219,85.245,85.185,85.225,1127300001.0
2006-06-19 13:50:00,85.221,85.252,85.185,85.234,1061199992.0
2006-06-19 13:55:00,85.22,85.266,85.217,85.234,998000001.0
2006-06-19 14:00:00,85.243,85.261,85.194,85.206,857800008.0
2006-06-19 14:05:00,85.217,85.264,85.197,85.223,1056699995.0
2006-06-19 14:10:00,85.217,85.235,85.183,85.195,953799997.0
2006-06-19 14:15:00,85.196,85.252,85.187,85.234,1028800003.0
2006-06-19 14:20:00,85.251,85.257,85.198,85.237,955900001.0
2006-06-19 14:25:00,85.252,85.32,85.224,85.269,762500002.0
2006-06-19 14:30:00,85.251,85.3,85.251,85.295,914699998.0
2006-06-19 14:35:00,85.277,85.295,85.256,85.279,746600003.0
2006-06-19 14:40:00,85.283,85.301,85.233,85.29,811300000.0
2006-06-19 14:45:00,85.267,85.289,85.251,85.273,913000002.0
2006-06-19 14:50:00,85.249,85.303,85.24,85.301,1064600003.0
2006-06-19 14:55:00,85.286,85.31,85.248,85.271,747800001.0
2006-06-19 15:00:00,85.258,85.292,85.247,85.272,1033299997.0
2006-06-19 15:05:00,85.281,85.294,85.205,85.254,1176399995.0
2006-06-19 15:10:00,85.271,85.303,85.249,85.269,790400000.0
2006-06-19 15:15:00,85.277,85.301,85.242,85.257,773900003.0
2006-06-19 15:20:00,85.264,85.342,85.252,85.286,927299998.0
2006-06-19 15:25:00,85.292,85.32,85.251,85.32,936500000.0
2006-06-19 15:30:00,85.303,85.325,85.233,85.276,863299997.0
2006-06-19 15:35:00,85.277,85.316,85.233,85.25,788599999.0
2006-06-19 15:40:00,85.251,85.288,85.199,85.268,1143899994.0
2006-06-19 15:45:00,85.285,85.293,85.247,85.25,1217899996.0
2006-06-19 15:50:00,85.265,85.265,85.226,85.255,936399997.0
2006-06-19 15:55:00,85.255,85.297,85.235,85.287,967199999.0
2006-06-19 16:00:00,85.268,85.303,85.245,85.271,862099994.0
2006-06-19 16:05:00,85.268,85.274,85.179,85.179,980000000.0
2006-06-19 16:10:00,85.174,85.212,85.152,85.165,732700005.0
2006-06-19 16:15:00,85.176,85.189,85.146,85.169,990799996.0
2006-06-19 16:20:00,85.173,85.176,85.098,85.099,1176899985.0
2006-06-19 16:25:00,85.12,85.16,85.106,85.142,895299999.0
2006-06-19 16:30:00,85.139,85.158,85.08,85.092,975499994.0
2006-06-19 16:35:00,85.1,85.14,85.078,85.093,916799999.0
2006-06-19 16:40:00,85.098,85.126,85.058,85.095,951599999.0
2006-06-19 16:45:00,85.073,85.114,85.063,85.105,1055499994.0
2006-06-19 16:50:00,85.083,85.109,85.058,85.087,1011500000.0
2006-06-19 16:55:00,85.074,85.12,85.017,85.03,882499990.0
2006-06-19 17:00:00,85.029,85.061,85.009,85.024,904799989.0
2006-06-19 17:05:00,84.984,85.015,84.948,84.948,841599999.0
2006-06-19 17:10:00,84.993,84.993,84.898,84.918,1195199998.0
2006-06-19 17:15:00,84.937,85.002,84.933,85.002,832699999.0
2006-06-19 17:20:00,85.014,85.097,84.982,85.097,919099998.0
2006-06-19 17:25:00,85.081,85.117,85.075,85.088,852999995.0
2006-06-19 17:30:00,85.083,85.087,85.003,85.052,893799998.0
2006-06-19 17:35:00,85.039,85.058,84.977,84.997,794800004.0
2006-06-19 17:40:00,84.987,85.017,84.951,85.002,1072999997.0
2006-06-19 17:45:00,85.013,85.032,84.94,84.965,900299996.0
2006-06-19 17:50:00,84.961,84.968,84.91,84.923,1140799997.0
2006-06-19 17:55:00,84.942,84.955,84.9,84.95,964399993.0
2006-06-19 18:00:00,84.933,85.0,84.887,84.895,7176099969.0
2006-06-19 18:05:00,84.909,84.946,84.858,84.877,9484800012.0
2006-06-19 18:10:00,84.887,84.911,84.837,84.873,6878199978.0
2006-06-19 18:15:00,84.89,84.94,84.809,84.874,4919999984.0
2006-06-19 18:20:00,84.88,84.96,84.862,84.892,8129199964.0
2006-06-19 18:25:00,84.864,84.903,84.847,84.882,7587199978.0
2006-06-19 18:30:00,84.884,84.923,84.856,84.893,7111099972.0
2006-06-19 18:35:00,84.898,84.955,84.869,84.955,5095699980.0
2006-06-19 18:40:00,84.951,84.966,84.903,84.926,4370299990.0
2006-06-19 18:45:00,84.95,84.966,84.911,84.919,3706500000.0
2006-06-19 18:50:00,84.93,84.936,84.889,84.923,4022800007.0
2006-06-19 18:55:00,84.903,84.933,84.877,84.916,3862399989.0
2006-06-19 19:00:00,84.934,84.951,84.859,84.904,2938499995.0
2006-06-19 19:05:00,84.914,84.944,84.899,84.925,3346699996.0
2006-06-19 19:10:00,84.928,84.943,84.899,84.925,2112999995.0
2006-06-19 19:15:00,84.923,84.932,84.873,84.917,2735199991.0
2006-06-19 19:20:00,84.905,84.919,84.846,84.891,3224599997.0
2006-06-19 19:25:00,84.915,84.933,84.887,84.93,4456199991.0
2006-06-19 19:30:00,84.93,84.935,84.897,84.925,3375200010.0
2006-06-19 19:35:00,84.912,84.927,84.88,84.915,3244899987.0
2006-06-19 19:40:00,84.915,84.933,84.887,84.92,2991499984.0
2006-06-19 19:45:00,84.92,84.93,84.876,84.91,2595000003.0
2006-06-19 19:50:00,84.907,84.932,84.878,84.899,2789099990.0
2006-06-19 19:55:00,84.908,84.943,84.895,84.922,2968399978.0
2006-06-19 20:00:00,84.929,84.947,84.883,84.941,2330399998.0
2006-06-19 20:05:00,84.937,84.938,84.891,84.891,2911199984.0
2006-06-19 20:10:00,84.906,84.927,84.887,84.901,4254399996.0
2006-06-19 20:15:00,84.889,84.93,84.88,84.915,2182299998.0
2006-06-19 20:20:00,84.891,84.913,84.858,84.861,3214599984.0
2006-06-19 20:25:00,84.876,84.895,84.855,84.862,4134399973.0
2006-06-19 20:30:00,84.885,84.905,84.864,84.888,5016999978.0
2006-06-19 20:35:00,84.901,84.911,84.873,84.892,3215899989.0
2006-06-19 20:40:00,84.895,84.9,84.852,84.856,5212899982.0
2006-06-19 20:45:00,84.885,84.911,84.865,84.886,3532899984.0
2006-06-19 20:50:00,84.885,84.949,84.867,84.92,3544000000.0
2006-06-19 20:55:00,84.936,84.974,84.902,84.94,4908699991.0
2006-06-19 21:00:00,84.942,84.967,84.919,84.922,3492500001.0
2006-06-19 21:05:00,84.91,84.99,84.91,84.955,3045099982.0
2006-06-19 21:10:00,84.947,84.965,84.92,84.941,2244999995.0
2006-06-19 21:15:00,84.938,84.946,84.883,84.934,4446399991.0
2006-06-19 21:20:00,84.932,84.985,84.924,84.964,4678199960.0
2006-06-19 21:25:00,84.952,85.004,84.939,84.989,2973199984.0
2006-06-19 21:30:00,84.985,85.028,84.978,85.009,1785499988.0
2006-06-19 21:35:00,85.025,85.03,84.988,85.0,2050999999.0
2006-06-19 21:40:00,85.006,85.018,84.976,84.986,2488499986.0
2006-06-19 21:45:00,84.986,85.016,84.968,84.989,2014399993.0
2006-06-19 21:50:00,84.986,85.01,84.96,84.99,1458699997.0
2006-06-19 21:55:00,84.985,85.007,84.964,84.995,1062499999.0
2006-06-19 22:00:00,84.997,85.017,84.968,84.993,3181800012.0
2006-06-19 22:05:00,84.988,85.012,84.95,84.97,970399996.0
2006-06-19 22:10:00,84.967,84.98,84.934,84.96,1858799992.0
2006-06-19 22:15:00,84.963,84.972,84.922,84.959,1606499998.0
2006-06-19 22:20:00,84.954,84.983,84.929,84.954,1558699999.0
2006-06-19 22:25:00,84.941,84.995,84.941,84.986,1782500007.0
2006-06-19 22:30:00,84.971,85.004,84.93,84.982,2221899995.0
2006-06-19 22:35:00,84.995,84.995,84.945,84.95,1156299998.0
2006-06-19 22:40:00,84.955,84.997,84.945,84.968,1371699999.0
2006-06-19 22:45:00,84.951,85.011,84.937,84.991,1553799988.0
2006-06-19 22:50:00,84.986,85.035,84.972,85.02,1475099999.0
2006-06-19 22:55:00,85.023,85.061,84.975,84.975,1493400002.0
2006-06-19 23:00:00,85.047,85.072,84.965,85.012,854699999.0
2006-06-19 23:05:00,85.006,85.072,84.989,85.003,847500001.0
2006-06-19 23:10:00,85.013,85.054,84.986,85.051,1005499998.0
2006-06-19 23:15:00,85.029,85.074,85.008,85.062,1096299995.0
2006-06-19 23:20:00,85.059,85.084,84.973,85.018,1171999998.0
2006-06-19 23:25:00,85.016,85.057,85.003,85.024,938999998.0
2006-06-19 23:30:00,85.027,85.06,84.997,85.007,899599999.0
2006-06-19 23:35:00,85.036,85.054,84.957,85.035,996600010.0
2006-06-19 23:40:00,85.017,85.05,85.01,85.035,984099987.0
2006-06-19 23:45:00,85.032,85.043,85.003,85.027,941699998.0
2006-06-19 23:50:00,85.005,85.045,84.994,85.004,720799997.0
2006-06-19 23:55:00,85.01,85.023,84.954,84.954,907800002.0
2006-06-20 00:00:00,84.98,84.988,84.942,84.956,1079699996.0
2006-06-20 00:05:00,84.958,84.99,84.941,84.962,764300001.0
2006-06-20 00:10:00,84.959,84.987,84.937,84.963,1031399999.0
2006-06-20 00:15:00,84.955,84.988,84.945,84.971,782500006.0
2006-06-20 00:20:00,84.969,84.98,84.932,84.932,961799999.0
2006-06-20 00:25:00,84.935,84.972,84.935,84.969,1021899994.0
2006-06-20 00:30:00,84.95,84.985,84.928,84.98,858899997.0
2006-06-20 00:35:00,84.967,84.99,84.946,84.983,1076500002.0
2006-06-20 00:40:00,84.962,84.985,84.919,84.942,901200001.0
2006-06-20 00:45:00,84.928,84.997,84.919,84.984,670499999.0
2006-06-20 00:50:00,85.003,85.004,84.957,84.957,1003699999.0
2006-06-20 00:55:00,84.966,84.986,84.929,84.939,849699994.0
2006-06-20 01:00:00,84.935,84.973,84.91,84.928,917900002.0
2006-06-20 01:05:00,84.943,84.96,84.924,84.942,817600004.0
2006-06-20 01:10:00,84.938,84.968,84.93,84.939,856799998.0
2006-06-20 01:15:00,84.952,84.971,84.923,84.961,789700001.0
2006-06-20 01:20:00,84.953,84.967,84.93,84.933,972000002.0
2006-06-20 01:25:00,84.955,84.975,84.927,84.965,982600000.0
2006-06-20 01:30:00,84.957,84.998,84.937,84.994,1377300000.0
2006-06-20 01:35:00,84.977,84.991,84.933,84.937,760200002.0
2006-06-20 01:40:00,84.954,84.989,84.941,84.98,875899994.0
2006-06-20 01:45:00,84.982,85.002,84.956,84.978,1130000000.0
2006-06-20 01:50:00,84.978,85.002,84.96,84.982,932799998.0
2006-06-20 01:55:00,84.977,85.037,84.974,85.012,794199999.0
2006-06-20 02:00:00,85.022,85.034,84.965,85.01,1274799998.0
2006-06-20 02:05:00,85.02,85.054,84.976,85.048,971200001.0
2006-06-20 02:10:00,85.047,85.054,84.978,84.995,808099998.0
2006-06-20 02:15:00,84.994,85.041,84.962,85.022,1025100001.0
2006-06-20 02:20:00,85.02,85.053,84.988,85.047,881299994.0
2006-06-20 02:25:00,85.023,85.116,85.023,85.087,974899995.0
2006-06-20 02:30:00,85.11,85.11,85.065,85.093,712599997.0
2006-06-20 02:35:00,85.084,85.126,85.063,85.063,976000001.0
2006-06-20 02:40:00,85.086,85.11,85.059,85.084,894599997.0
2006-06-20 02:45:00,85.062,85.132,85.048,85.113,1017699999.0
2006-06-20 02:50:00,85.11,85.137,85.008,85.008,931799999.0
2006-06-20 02:55:00,85.024,85.091,85.015,85.083,983700001.0
2006-06-20 03:00:00,85.065,85.089,85.041,85.058,970099997.0
2006-06-20 03:05:00,85.077,85.1,85.005,85.015,1038400002.0
2006-06-20 03:10:00,85.03,85.043,84.964,84.977,1026399993.0
2006-06-20 03:15:00,84.982,85.013,84.963,84.991,1143699998.0
2006-06-20 03:20:00,84.996,85.004,84.96,84.98,973900001.0
2006-06-20 03:25:00,84.985,85.001,84.958,84.975,1010699995.0
2006-06-20 03:30:00,84.997,84.997,84.922,84.968,1154899995.0
2006-06-20 03:35:00,84.961,84.998,84.921,84.974,1002299992.0
2006-06-20 03:40:00,84.971,84.995,84.94,84.975,966600001.0
2006-06-20 03:45:00,84.981,85.018,84.972,85.001,1165200011.0
2006-06-20 03:50:00,84.994,85.018,84.965,84.975,810700002.0
2006-06-20 03:55:00,84.97,85.034,84.97,85.034,955999993.0
2006-06-20 04:00:00,85.021,85.044,84.994,85.027,982799993.0
2006-06-20 04:05:00,85.047,85.061,85.003,85.041,991799993.0
2006-06-20 04:10:00,85.05,85.065,84.995,85.033,910699996.0
2006-06-20 04:15:00,85.03,85.045,85.005,85.022,834100006.0
2006-06-20 04:20:00,85.02,85.065,85.02,85.05,605300000.0
2006-06-20 04:25:00,85.055,85.08,85.031,85.054,867700001.0
2006-06-20 04:30:00,85.069,85.107,85.059,85.085,941300000.0
2006-06-20 04:35:00,85.084,85.109,85.064,85.087,523200000.0
2006-06-20 04:40:00,85.072,85.094,85.054,85.08,1050199988.0
2006-06-20 04:45:00,85.063,85.098,85.063,85.098,889999991.0
2006-06-20 04:50:00,85.092,85.116,85.061,85.096,1174899997.0
2006-06-20 04:55:00,85.098,85.124,85.077,85.098,892599993.0
2006-06-20 05:00:00,85.103,85.127,85.088,85.113,771200001.0
2006-06-20 05:05:00,85.124,85.133,85.08,85.114,889000005.0
2006-06-20 05:10:00,85.127,85.155,85.103,85.125,941500003.0
2006-06-20 05:15:00,85.14,85.173,85.126,85.144,1101099998.0
2006-06-20 05:20:00,85.134,85.156,85.12,85.13,955699987.0
2006-06-20 05:25:00,85.129,85.157,85.102,85.135,929599998.0
2006-06-20 05:30:00,85.138,85.138,85.1,85.138,1030499996.0
2006-06-20 05:35:00,85.116,85.156,85.105,85.136,895700002.0
2006-06-20 05:40:00,85.136,85.157,85.121,85.141,1012399987.0
2006-06-20 05:45:00,85.118,85.142,85.1,85.12,778099993.0
2006-06-20 05:50:00,85.129,85.146,85.106,85.138,859799999.0
2006-06-20 05:55:00,85.135,85.16,85.125,85.126,693599997.0
2006-06-20 06:00:00,85.116,85.15,85.109,85.128,1155199997.0
2006-06-20 06:05:00,85.127,85.146,85.109,85.136,873999997.0
2006-06-20 06:10:00,85.137,85.146,85.111,85.131,777900003.0
2006-06-20 06:15:00,85.118,85.14,85.103,85.107,818299997.0
2006-06-20 06:20:00,85.136,85.156,85.115,85.152,983799998.0
2006-06-20 06:25:00,85.159,85.162,85.109,85.146,701599999.0
2006-06-20 06:30:00,85.127,85.179,85.124,85.145,912499998.0
2006-06-20 06:35:00,85.156,85.172,85.138,85.143,824400004.0
2006-06-20 06:40:00,85.16,85.17,85.132,85.14,933599997.0
2006-06-20 06:45:00,85.156,85.163,85.112,85.135,833599995.0
2006-06-20 06:50:00,85.116,85.168,85.116,85.146,1006099995.0
2006-06-20 06:55:00,85.153,85.158,85.119,85.148,1022300005.0
2006-06-20 07:00:00,85.145,85.15,85.109,85.123,688699999.0
2006-06-20 07:05:00,85.121,85.164,85.098,85.129,760500002.0
2006-06-20 07:10:00,85.143,85.146,85.047,85.076,836000001.0
2006-06-20 07:15:00,85.048,85.13,85.048,85.13,874399998.0
2006-06-20 07:20:00,85.134,85.145,85.079,85.115,800900001.0
2006-06-20 07:25:00,85.118,85.143,85.086,85.118,1107700000.0
2006-06-20 07:30:00,85.114,85.146,85.07,85.073,985699992.0
2006-06-20 07:35:00,85.082,85.109,85.058,85.085,864099996.0
2006-06-20 07:40:00,85.091,85.146,85.035,85.043,925099990.0
2006-06-20 07:45:00,85.051,85.092,85.018,85.076,1027500006.0
2006-06-20 07:50:00,85.058,85.094,85.005,85.067,1011999998.0
2006-06-20 07:55:00,85.077,85.091,85.032,85.052,859699999.0
2006-06-20 08:00:00,85.059,85.069,84.982,84.996,688599993.0
2006-06-20 08:05:00,85.02,85.044,84.989,85.028,1153000003.0
2006-06-20 08:10:00,85.018,85.033,84.944,84.98,804399996.0
2006-06-20 08:15:00,84.981,85.014,84.954,84.995,833200004.0
2006-06-20 08:20:00,84.995,85.004,84.959,84.973,922500001.0
2006-06-20 08:25:00,84.942,85.006,84.936,84.965,807499993.0
2006-06-20 08:30:00,84.955,84.978,84.91,84.913,1117400005.0
2006-06-20 08:35:00,84.935,84.949,84.882,84.892,937099993.0
2006-06-20 08:40:00,84.9,84.9,84.829,84.872,946599997.0
2006-06-20 08:45:00,84.855,84.88,84.779,84.802,1026499992.0
2006-06-20 08:50:00,84.807,84.925,84.779,84.922,1006900005.0
2006-06-20 08:55:00,84.904,84.919,84.87,84.896,1095500001.0
2006-06-20 09:00:00,84.873,84.901,84.851,84.851,1257099998.0
2006-06-20 09:05:00,84.857,84.872,84.8,84.833,894799996.0
2006-06-20 09:10:00,84.802,84.855,84.787,84.842,926399995.0
2006-06-20 09:15:00,84.833,84.898,84.818,84.821,957999996.0
2006-06-20 09:20:00,84.84,84.848,84.799,84.835,912199996.0
2006-06-20 09:25:00,84.834,84.855,84.808,84.824,1024999996.0
2006-06-20 09:30:00,84.832,84.881,84.83,84.859,920899999.0
2006-06-20 09:35:00,84.877,84.886,84.848,84.874,674600008.0
2006-06-20 09:40:00,84.863,84.876,84.807,84.82,990000004.0
2006-06-20 09:45:00,84.833,84.879,84.802,84.859,1134099995.0
2006-06-20 09:50:00,84.849,84.866,84.797,84.809,1045299996.0
2006-06-20 09:55:00,84.804,84.807,84.757,84.791,904199997.0
2006-06-20 10:00:00,84.786,84.825,84.785,84.803,828400000.0
2006-06-20 10:05:00,84.797,84.8,84.763,84.791,1106000003.0
2006-06-20 10:10:00,84.792,84.809,84.745,84.761,961999996.0
2006-06-20 10:15:00,84.768,84.784,84.736,84.766,796599992.0
2006-06-20 10:20:00,84.774,84.799,84.743,84.785,889099990.0
2006-06-20 10:25:00,84.783,84.83,84.766,84.825,912000005.0
2006-06-20 10:30:00,84.822,84.823,84.768,84.788,925500000.0
2006-06-20 10:35:00,84.783,84.8,84.755,84.767,874500000.0
2006-06-20 10:40:00,84.789,84.806,84.742,84.767,1366499987.0
2006-06-20 10:45:00,84.767,84.792,84.752,84.776,893500000.0
2006-06-20 10:50:00,84.783,84.795,84.747,84.783,719400000.0
2006-06-20 10:55:00,84.773,84.788,84.748,84.766,935500002.0
2006-06-20 11:00:00,84.784,84.876,84.739,84.871,1051499998.0
2006-06-20 11:05:00,84.844,84.864,84.819,84.848,935399996.0
2006-06-20 11:10:00,84.836,84.884,84.829,84.845,994099999.0
2006-06-20 11:15:00,84.837,84.883,84.835,84.878,869400002.0
2006-06-20 11:20:00,84.885,84.889,84.816,84.817,1041499993.0
2006-06-20 11:25:00,84.828,84.932,84.825,84.93,1058000002.0
2006-06-20 11:30:00,84.926,84.967,84.905,84.965,847700001.0
2006-06-20 11:35:00,84.963,84.963,84.897,84.922,907599994.0
2006-06-20 11:40:00,84.912,84.954,84.885,84.904,999099996.0
2006-06-20 11:45:00,84.927,84.965,84.892,84.959,1027699994.0
2006-06-20 11:50:00,84.952,85.003,84.918,84.995,1216399993.0
2006-06-20 11:55:00,85.0,85.098,84.978,85.087,872500005.0
2006-06-20 12:00:00,85.066,85.09,85.023,85.044,925700003.0
2006-06-20 12:05:00,85.041,85.06,85.007,85.036,795800000.0
2006-06-20 12:10:00,85.049,85.088,85.033,85.053,829799993.0
2006-06-20 12:15:00,85.034,85.061,85.021,85.046,825799999.0
2006-06-20 12:20:00,85.046,85.089,85.019,85.064,1083700006.0
2006-06-20 12:25:00,85.093,85.105,85.047,85.083,1053600002.0
2006-06-20 12:30:00,85.092,85.1,85.036,85.052,1059500001.0
2006-06-20 12:35:00,85.059,85.075,85.035,85.052,940599997.0
2006-06-20 12:40:00,85.045,85.063,85.01,85.014,849899998.0
2006-06-20 12:45:00,85.041,85.053,84.981,85.026,868000000.0
2006-06-20 12:50:00,85.017,85.023,84.969,84.996,1063099993.0
2006-06-20 12:55:00,84.987,85.007,84.964,84.981,559599997.0
2006-06-20 13:00:00,84.981,85.012,84.945,85.004,1085499998.0
2006-06-20 13:05:00,85.002,85.023,84.979,84.996,1048599996.0
2006-06-20 13:10:00,85.015,85.017,84.965,85.008,879300006.0
2006-06-20 13:15:00,84.997,85.014,84.934,84.934,1026199997.0
2006-06-20 13:20:00,84.956,84.977,84.929,84.945,1084099997.0
2006-06-20 13:25:00,84.935,84.973,84.918,84.933,1145400012.0
2006-06-20 13:30:00,84.926,84.957,84.924,84.939,778399998.0
2006-06-20 13:35:00,84.943,84.985,84.913,84.938,1058500003.0
2006-06-20 13:40:00,84.937,84.959,84.902,84.927,1288000000.0
2006-06-20 13:45:00,84.908,84.947,84.887,84.945,1165199997.0
2006-06-20 13:50:00,84.918,84.949,84.876,84.893,784300001.0
2006-06-20 13:55:00,84.894,84.921,84.885,84.89,1092000001.0
2006-06-20 14:00:00,84.894,84.922,84.854,84.857,848299995.0
2006-06-20 14:05:00,84.818,84.847,84.79,84.803,911599999.0
2006-06-20 14:10:00,84.802,84.842,84.756,84.825,738999995.0
2006-06-20 14:15:00,84.821,84.852,84.77,84.789,929499999.0
2006-06-20 14:20:00,84.794,84.813,84.748,84.773,859799999.0
2006-06-20 14:25:00,84.762,84.825,84.75,84.798,855299999.0
2006-06-20 14:30:00,84.783,84.913,84.76,84.88,1002700003.0
2006-06-20 14:35:00,84.886,84.89,84.812,84.865,832599998.0
2006-06-20 14:40:00,84.852,84.91,84.839,84.844,931799997.0
2006-06-20 14:45:00,84.847,84.847,84.805,84.813,861899992.0
2006-06-20 14:50:00,84.79,84.825,84.75,84.77,872999996.0
2006-06-20 14:55:00,84.763,84.8,84.713,84.727,760100006.0
2006-06-20 15:00:00,84.728,84.804,84.712,84.747,992599998.0
2006-06-20 15:05:00,84.763,84.775,84.701,84.758,1281099998.0
2006-06-20 15:10:00,84.742,84.787,84.718,84.759,804499998.0
2006-06-20 15:15:00,84.763,84.81,84.749,84.8,903299991.0
2006-06-20 15:20:00,84.796,84.862,84.794,84.803,919099997.0
2006-06-20 15:25:00,84.814,84.841,84.796,84.816,1011800006.0
2006-06-20 15:30:00,84.799,84.819,84.734,84.739,791799999.0
2006-06-20 15:35:00,84.742,84.762,84.7,84.724,920400001.0
2006-06-20 15:40:00,84.704,84.73,84.664,84.695,1060199998.0
2006-06-20 15:45:00,84.711,84.727,84.675,84.715,1062000005.0
2006-06-20 15:50:00,84.713,84.745,84.702,84.713,849999997.0
2006-06-20 15:55:00,84.705,84.773,84.703,84.752,952299996.0
2006-06-20 16:00:00,84.761,84.797,84.703,84.722,730499996.0
2006-06-20 16:05:00,84.716,84.751,84.706,84.719,1041199998.0
2006-06-20 16:10:00,84.708,84.728,84.671,84.687,604000000.0
2006-06-20 16:15:00,84.698,84.8,84.689,84.776,968700000.0
2006-06-20 16:20:00,84.785,84.813,84.774,84.792,1010599997.0
2006-06-20 16:25:00,84.824,84.826,84.744,84.754,890099998.0
2006-06-20 16:30:00,84.737,84.814,84.734,84.778,1008399992.0
2006-06-20 16:35:00,84.785,84.82,84.769,84.797,886000003.0
2006-06-20 16:40:00,84.793,84.802,84.69,84.749,872899999.0
2006-06-20 16:45:00,84.744,84.787,84.724,84.751,1063300006.0
2006-06-20 16:50:00,84.762,84.804,84.743,84.793,859299998.0
2006-06-20 16:55:00,84.766,84.797,84.726,84.74,978200005.0
2006-06-20 17:00:00,84.753,84.765,84.691,84.705,893900004.0
2006-06-20 17:05:00,84.729,84.749,84.709,84.734,693199997.0
2006-06-20 17:10:00,84.746,84.772,84.714,84.717,747899992.0
2006-06-20 17:15:00,84.725,84.725,84.681,84.692,913999999.0
2006-06-20 17:20:00,84.71,84.715,84.665,84.702,972599998.0
2006-06-20 17:25:00,84.694,84.717,84.675,84.702,883300001.0
2006-06-20 17:30:00,84.715,84.745,84.676,84.704,797499992.0
2006-06-20 17:35:00,84.683,84.706,84.668,84.679,811499995.0
2006-06-20 17:40:00,84.698,84.708,84.656,84.687,946300000.0
2006-06-20 17:45:00,84.688,84.744,84.676,84.711,978999997.0
2006-06-20 17:50:00,84.713,84.758,84.696,84.741,979699995.0
2006-06-20 17:55:00,84.731,84.77,84.714,84.73,918899996.0
2006-06-20 18:00:00,84.724,84.82,84.696,84.762,6843600009.0
2006-06-20 18:05:00,84.753,84.788,84.732,84.733,9432699993.0
2006-06-20 18:10:00,84.717,84.738,84.689,84.717,7228099967.0
2006-06-20 18:15:00,84.76,84.79,84.704,84.735,5531199986.0
2006-06-20 18:20:00,84.718,84.79,84.703,84.72,7872699979.0
2006-06-20 18:25:00,84.76,84.79,84.689,84.752,6678999984.0
2006-06-20 18:30:00,84.753,84.778,84.733,84.746,7166899986.0
2006-06-20 18:35:00,84.746,84.782,84.727,84.74,5091099999.0
2006-06-20 18:40:00,84.752,84.753,84.679,84.683,4663799995.0
2006-06-20 18:45:00,84.715,84.738,84.69,84.72,3743999995.0
2006-06-20 18:50:00,84.71,84.741,84.696,84.739,4087699997.0
2006-06-20 18:55:00,84.735,84.762,84.708,84.714,3986999987.0
2006-06-20 19:00:00,84.708,84.756,84.701,84.733,2805399991.0
2006-06-20 19:05:00,84.739,84.755,84.686,84.694,3560900004.0
2006-06-20 19:10:00,84.7,84.735,84.68,84.698,1657900003.0
2006-06-20 19:15:00,84.697,84.719,84.684,84.704,2866099997.0
2006-06-20 19:20:00,84.706,84.723,84.649,84.687,3216500010.0
2006-06-20 19:25:00,84.666,84.713,84.652,84.695,4409599994.0
2006-06-20 19:30:00,84.699,84.728,84.683,84.715,3633800001.0
2006-06-20 19:35:00,84.717,84.734,84.679,84.68,3561200002.0
2006-06-20 19:40:00,84.675,84.722,84.662,84.692,3020499987.0
2006-06-20 19:45:00,84.671,84.722,84.65,84.658,2523800002.0
2006-06-20 19:50:00,84.668,84.735,84.655,84.699,2836099992.0
2006-06-20 19:55:00,84.706,84.723,84.684,84.713,2824899985.0
2006-06-20 20:00:00,84.701,84.715,84.618,84.671,2159799997.0
2006-06-20 20:05:00,84.697,84.729,84.648,84.697,3341399979.0
2006-06-20 20:10:00,84.705,84.738,84.696,84.723,4399700002.0
2006-06-20 20:15:00,84.732,84.746,84.694,84.734,2270399996.0
2006-06-20 20:20:00,84.722,84.764,84.714,84.747,3031999989.0
2006-06-20 20:25:00,84.724,84.762,84.72,84.757,3830400013.0
2006-06-20 20:30:00,84.737,84.765,84.685,84.722,4965899993.0
2006-06-20 20:35:00,84.721,84.741,84.692,84.696,2828599999.0
2006-06-20 20:40:00,84.717,84.728,84.69,84.692,4981799994.0
2006-06-20 20:45:00,84.719,84.729,84.656,84.661,3891099991.0
2006-06-20 20:50:00,84.685,84.731,84.651,84.724,3417499990.0
2006-06-20 20:55:00,84.725,84.748,84.689,84.722,5147599995.0
2006-06-20 21:00:00,84.703,84.75,84.695,84.704,3648799987.0
2006-06-20 21:05:00,84.692,84.743,84.689,84.734,3291500000.0
2006-06-20 21:10:00,84.72,84.75,84.696,84.725,2395599995.0
2006-06-20 21:15:00,84.721,84.759,84.71,84.747,4062800001.0
2006-06-20 21:20:00,84.748,84.765,84.722,84.727,4602399994.0
2006-06-20 21:25:00,84.728,84.765,84.721,84.75,2708099985.0
2006-06-20 21:30:00,84.758,84.797,84.74,84.775,1619499994.0
2006-06-20 21:35:00,84.76,84.78,84.741,84.749,1850599995.0
2006-06-20 21:40:00,84.737,84.773,84.701,84.737,2086000005.0
2006-06-20 21:45:00,84.73,84.759,84.72,84.733,2416099982.0
2006-06-20 21:50:00,84.734,84.759,84.72,84.736,1328899994.0
2006-06-20 21:55:00,84.745,84.776,84.726,84.734,1256699993.0
2006-06-20 22:00:00,84.731,84.758,84.689,84.73,3075199990.0
2006-06-20 22:05:00,84.725,84.74,84.7,84.73,893300003.0
2006-06-20 22:10:00,84.727,84.74,84.682,84.701,1807799985.0
2006-06-20 22:15:00,84.69,84.753,84.69,84.735,1630999992.0
2006-06-20 22:20:00,84.744,84.77,84.725,84.749,1500199991.0
2006-06-20 22:25:00,84.761,84.768,84.729,84.757,1678399992.0
2006-06-20 22:30:00,84.739,84.759,84.704,84.753,2357000001.0
2006-06-20 22:35:00,84.753,84.76,84.723,84.75,1225500001.0
2006-06-20 22:40:00,84.741,84.773,84.727,84.75,1482300005.0
2006-06-20 22:45:00,84.732,84.765,84.714,84.725,1493400005.0
2006-06-20 22:50:00,84.74,84.754,84.695,84.74,1486799992.0
2006-06-20 22:55:00,84.737,84.764,84.679,84.745,1506799997.0
2006-06-20 23:00:00,84.745,84.761,84.654,84.707,1018799999.0
2006-06-20 23:05:00,84.707,84.747,84.678,84.691,1000500000.0
2006-06-20 23:10:00,84.711,84.744,84.69,84.72,940100000.0
2006-06-20 23:15:00,84.709,84.747,84.655,84.697,814499997.0
2006-06-20 23:20:00,84.701,84.783,84.676,84.78,1043999996.0
2006-06-20 23:25:00,84.785,84.801,84.702,84.754,1038199990.0
2006-06-20 23:30:00,84.772,84.799,84.733,84.797,1024899988.0
2006-06-20 23:35:00,84.785,84.835,84.728,84.78,1103899997.0
2006-06-20 23:40:00,84.787,84.822,84.774,84.793,1107099998.0
2006-06-20 23:45:00,84.792,84.8,84.736,84.765,866899997.0
2006-06-20 23:50:00,84.76,84.77,84.725,84.75,799499993.0
2006-06-20 23:55:00,84.758,84.77,84.74,84.74,1052200001.0
2006-06-21 00:00:00,84.768,84.77,84.733,84.752,956699995.0
2006-06-21 00:05:00,84.75,84.77,84.736,84.767,692199998.0
2006-06-21 00:10:00,84.763,84.775,84.741,84.763,993399998.0
2006-06-21 00:15:00,84.765,84.775,84.741,84.765,1063000006.0
2006-06-21 00:20:00,84.746,84.77,84.74,84.76,901700000.0
2006-06-21 00:25:00,84.744,84.773,84.74,84.757,759599996.0
2006-06-21 00:30:00,84.765,84.775,84.739,84.746,708900002.0
2006-06-21 00:35:00,84.763,84.77,84.74,84.748,707500005.0
2006-06-21 00:40:00,84.765,84.775,84.731,84.746,897599997.0
2006-06-21 00:45:00,84.75,84.77,84.74,84.758,713899999.0
2006-06-21 00:50:00,84.775,84.775,84.742,84.746,877599999.0
2006-06-21 00:55:00,84.765,84.775,84.746,84.765,947999998.0
2006-06-21 01:00:00,84.765,84.775,84.652,84.673,976800012.0
2006-06-21 01:05:00,84.683,84.691,84.647,84.666,937499996.0
2006-06-21 01:10:00,84.671,84.729,84.671,84.693,917999994.0
2006-06-21 01:15:00,84.683,84.715,84.678,84.699,860599999.0
2006-06-21 01:20:00,84.665,84.688,84.632,84.655,966500002.0
2006-06-21 01:25:00,84.671,84.723,84.66,84.721,823900003.0
2006-06-21 01:30:00,84.722,84.73,84.681,84.714,1295799993.0
2006-06-21 01:35:00,84.717,84.773,84.713,84.756,710900004.0
2006-06-21 01:40:00,84.77,84.801,84.754,84.756,825700000.0
2006-06-21 01:45:00,84.767,84.775,84.732,84.747,1023599996.0
2006-06-21 01:50:00,84.736,84.787,84.733,84.77,916599995.0
2006-06-21 01:55:00,84.774,84.836,84.774,84.833,944099999.0
2006-06-21 02:00:00,84.83,84.83,84.774,84.781,974100003.0
2006-06-21 02:05:00,84.794,84.844,84.781,84.79,1022799996.0
2006-06-21 02:10:00,84.774,84.822,84.772,84.795,862099997.0
2006-06-21 02:15:00,84.8,84.827,84.76,84.795,1056899994.0
2006-06-21 02:20:00,84.824,84.843,84.794,84.843,1018299997.0
2006-06-21 02:25:00,84.822,84.883,84.822,84.85,948099996.0
2006-06-21 02:30:00,84.852,84.853,84.793,84.819,1002499995.0
2006-06-21 02:35:00,84.799,84.823,84.764,84.764,975699991.0
2006-06-21 02:40:00,84.785,84.804,84.729,84.75,894899999.0
2006-06-21 02:45:00,84.754,84.762,84.718,84.738,920799998.0
2006-06-21 02:50:00,84.713,84.732,84.648,84.683,825199997.0
2006-06-21 02:55:00,84.7,84.737,84.671,84.694,1244100001.0
2006-06-21 03:00:00,84.673,84.737,84.673,84.735,900299991.0
2006-06-21 03:05:00,84.722,84.749,84.707,84.72,895999995.0
2006-06-21 03:10:00,84.733,84.733,84.687,84.704,1049600003.0
2006-06-21 03:15:00,84.706,84.726,84.683,84.723,920800003.0
2006-06-21 03:20:00,84.725,84.731,84.682,84.689,999399999.0
2006-06-21 03:25:00,84.698,84.73,84.673,84.716,1055199988.0
2006-06-21 03:30:00,84.718,84.735,84.685,84.718,893899997.0
2006-06-21 03:35:00,84.717,84.731,84.666,84.695,1021400000.0
2006-06-21 03:40:00,84.718,84.733,84.64,84.703,1080499993.0
2006-06-21 03:45:00,84.696,84.733,84.662,84.69,1077499995.0
2006-06-21 03:50:00,84.682,84.731,84.657,84.705,776799994.0
2006-06-21 03:55:00,84.702,84.72,84.68,84.715,751699994.0
2006-06-21 04:00:00,84.708,84.726,84.684,84.715,812999996.0
2006-06-21 04:05:00,84.713,84.749,84.684,84.716,786499995.0
2006-06-21 04:10:00,84.738,84.748,84.675,84.675,982800002.0
2006-06-21 04:15:00,84.682,84.756,84.663,84.715,1131599996.0
2006-06-21 04:20:00,84.725,84.728,84.66,84.695,685399993.0
2006-06-21 04:25:00,84.697,84.734,84.66,84.678,730499998.0
2006-06-21 04:30:00,84.677,84.72,84.659,84.707,943499995.0
2006-06-21 04:35:00,84.709,84.732,84.684,84.727,686599996.0
2006-06-21 04:40:00,84.721,84.735,84.693,84.72,978199998.0
2006-06-21 04:45:00,84.7,84.729,84.649,84.671,887599993.0
2006-06-21 04:50:00,84.661,84.706,84.638,84.683,1257899995.0
2006-06-21 04:55:00,84.681,84.721,84.674,84.692,779300001.0
2006-06-21 05:00:00,84.691,84.714,84.661,84.702,938399995.0
2006-06-21 05:05:00,84.705,84.708,84.638,84.668,863199996.0
2006-06-21 05:10:00,84.645,84.697,84.617,84.664,872500000.0
2006-06-21 05:15:00,84.662,84.715,84.648,84.67,1137900001.0
2006-06-21 05:20:00,84.691,84.703,84.661,84.679,1082199988.0
2006-06-21 05:25:00,84.692,84.698,84.651,84.692,849400000.0
2006-06-21 05:30:00,84.698,84.707,84.665,84.693,1012799990.0
2006-06-21 05:35:00,84.705,84.716,84.659,84.672,992599993.0
2006-06-21 05:40:00,84.67,84.708,84.65,84.698,958899996.0
2006-06-21 05:45:00,84.698,84.702,84.646,84.662,999899988.0
2006-06-21 05:50:00,84.664,84.689,84.637,84.663,902600003.0
2006-06-21 05:55:00,84.687,84.701,84.659,84.688,924400001.0
2006-06-21 06:00:00,84.693,84.73,84.663,84.712,1139999993.0
2006-06-21 06:05:00,84.712,84.726,84.669,84.689,1005699994.0
2006-06-21 06:10:00,84.677,84.707,84.663,84.69,815600001.0
2006-06-21 06:15:00,84.698,84.716,84.644,84.671,887700001.0
2006-06-21 06:20:00,84.681,84.75,84.677,84.713,1139800006.0
2006-06-21 06:25:00,84.711,84.75,84.67,84.7,1036200007.0
2006-06-21 06:30:00,84.675,84.736,84.675,84.717,995100007.0
2006-06-21 06:35:00,84.703,84.723,84.682,84.706,1261800005.0
2006-06-21 06:40:00,84.715,84.737,84.671,84.682,1198099993.0
2006-06-21 06:45:00,84.692,84.725,84.674,84.702,894400006.0
2006-06-21 06:50:00,84.698,84.71,84.668,84.691,742600002.0
2006-06-21 06:55:00,84.666,84.705,84.66,84.692,931800006.0
2006-06-21 07:00:00,84.687,84.718,84.673,84.687,704599994.0
2006-06-21 07:05:00,84.704,84.718,84.643,84.699,931900000.0
2006-06-21 07:10:00,84.693,84.722,84.665,84.709,835599995.0
2006-06-21 07:15:00,84.691,84.728,84.673,84.715,1063799986.0
2006-06-21 07:20:00,84.7,84.737,84.681,84.737,815099999.0
2006-06-21 07:25:00,84.717,84.737,84.681,84.695,1041599994.0
2006-06-21 07:30:00,84.676,84.728,84.676,84.723,752499994.0
2006-06-21 07:35:00,84.72,84.728,84.689,84.699,1102299992.0
2006-06-21 07:40:00,84.702,84.729,84.687,84.728,878600004.0
2006-06-21 07:45:00,84.715,84.765,84.696,84.746,959599996.0
2006-06-21 07:50:00,84.763,84.774,84.705,84.762,735700000.0
2006-06-21 07:55:00,84.751,84.802,84.746,84.787,924699993.0
2006-06-21 08:00:00,84.797,84.797,84.732,84.771,932200008.0
2006-06-21 08:05:00,84.773,84.822,84.756,84.801,1143699997.0
2006-06-21 08:10:00,84.77,84.809,84.764,84.784,1055600000.0
2006-06-21 08:15:00,84.793,84.825,84.772,84.803,667999999.0
2006-06-21 08:20:00,84.785,84.814,84.767,84.779,781399998.0
2006-06-21 08:25:00,84.745,84.782,84.732,84.758,887500002.0
2006-06-21 08:30:00,84.726,84.754,84.688,84.718,1090899984.0
2006-06-21 08:35:00,84.721,84.74,84.67,84.727,761999997.0
2006-06-21 08:40:00,84.724,84.724,84.674,84.714,1047700003.0
2006-06-21 08:45:00,84.72,84.753,84.692,84.723,812399999.0
2006-06-21 08:50:00,84.722,84.738,84.699,84.713,1002999997.0
2006-06-21 08:55:00,84.711,84.724,84.654,84.693,1075299995.0
2006-06-21 09:00:00,84.661,84.695,84.651,84.678,917199995.0
2006-06-21 09:05:00,84.691,84.699,84.642,84.677,917499994.0
2006-06-21 09:10:00,84.664,84.688,84.649,84.667,746400002.0
2006-06-21 09:15:00,84.667,84.688,84.647,84.655,703399999.0
2006-06-21 09:20:00,84.677,84.704,84.645,84.682,854499997.0
2006-06-21 09:25:00,84.676,84.723,84.659,84.714,1159200000.0
2006-06-21 09:30:00,84.713,84.716,84.655,84.66,851799996.0
2006-06-21 09:35:00,84.658,84.69,84.658,84.682,712200005.0
2006-06-21 09:40:00,84.672,84.696,84.648,84.67,829099998.0
2006-06-21 09:45:00,84.677,84.698,84.648,84.656,1152099991.0
2006-06-21 09:50:00,84.658,84.694,84.635,84.678,1024399994.0
2006-06-21 09:55:00,84.657,84.686,84.648,84.67,1186199990.0
2006-06-21 10:00:00,84.68,84.692,84.645,84.663,890800001.0
2006-06-21 10:05:00,84.643,84.688,84.639,84.681,947800001.0
2006-06-21 10:10:00,84.673,84.688,84.638,84.665,979900000.0
2006-06-21 10:15:00,84.673,84.679,84.619,84.648,854100002.0
2006-06-21 10:20:00,84.664,84.669,84.627,84.647,900099994.0
2006-06-21 10:25:00,84.663,84.666,84.63,84.647,946900003.0
2006-06-21 10:30:00,84.637,84.646,84.595,84.606,1020499993.0
2006-06-21 10:35:00,84.633,84.653,84.609,84.632,1064599992.0
2006-06-21 10:40:00,84.633,84.663,84.591,84.602,1291799998.0
2006-06-21 10:45:00,84.605,84.639,84.584,84.623,855500000.0
2006-06-21 10:50:00,84.636,84.648,84.6,84.625,905900000.0
2006-06-21 10:55:00,84.633,84.661,84.611,84.626,1242199999.0
2006-06-21 11:00:00,84.632,84.648,84.598,84.618,1045599998.0
2006-06-21 11:05:00,84.61,84.625,84.574,84.58,875399995.0
2006-06-21 11:10:00,84.593,84.619,84.57,84.604,1090699997.0
2006-06-21 11:15:00,84.603,84.603,84.557,84.58,818199997.0
2006-06-21 11:20:00,84.585,84.589,84.536,84.537,977299998.0
2006-06-21 11:25:00,84.535,84.578,84.521,84.578,941899996.0
2006-06-21 11:30:00,84.584,84.587,84.536,84.555,1012100005.0
2006-06-21 11:35:00,84.561,84.594,84.529,84.581,1133300006.0
2006-06-21 11:40:00,84.591,84.617,84.558,84.592,1007699993.0
2006-06-21 11:45:00,84.601,84.629,84.588,84.612,1021599994.0
2006-06-21 11:50:00,84.613,84.64,84.575,84.63,939899991.0
2006-06-21 11:55:00,84.628,84.651,84.592,84.635,821099997.0
2006-06-21 12:00:00,84.614,84.646,84.583,84.616,949399997.0
2006-06-21 12:05:00,84.622,84.66,84.572,84.66,822700002.0
2006-06-21 12:10:00,84.642,84.717,84.623,84.706,822900005.0
2006-06-21 12:15:00,84.69,84.75,84.679,84.725,985799997.0
2006-06-21 12:20:00,84.742,84.756,84.702,84.73,1011399999.0
2006-06-21 12:25:00,84.735,84.74,84.632,84.65,1127099994.0
2006-06-21 12:30:00,84.639,84.688,84.613,84.666,898299999.0
2006-06-21 12:35:00,84.688,84.692,84.617,84.621,959299995.0
2006-06-21 12:40:00,84.632,84.654,84.611,84.63,912600002.0
2006-06-21 12:45:00,84.642,84.657,84.58,84.645,956599994.0
2006-06-21 12:50:00,84.652,84.67,84.624,84.646,996699999.0
2006-06-21 12:55:00,84.669,84.67,84.621,84.649,905000001.0
2006-06-21 13:00:00,84.628,84.655,84.599,84.616,923999998.0
2006-06-21 13:05:00,84.633,84.64,84.592,84.623,920200000.0
2006-06-21 13:10:00,84.616,84.638,84.599,84.605,742499998.0
2006-06-21 13:15:00,84.62,84.666,84.607,84.653,1034899994.0
2006-06-21 13:20:00,84.659,84.664,84.592,84.612,904699997.0
2006-06-21 13:25:00,84.632,84.649,84.591,84.614,873599998.0
2006-06-21 13:30:00,84.599,84.625,84.575,84.6,1067400000.0
2006-06-21 13:35:00,84.592,84.592,84.539,84.559,1204599998.0
2006-06-21 13:40:00,84.575,84.585,84.531,84.554,1064199986.0
2006-06-21 13:45:00,84.567,84.582,84.537,84.569,1230400003.0
2006-06-21 13:50:00,84.549,84.577,84.521,84.566,840400002.0
2006-06-21 13:55:00,84.567,84.582,84.523,84.538,1128699992.0
2006-06-21 14:00:00,84.562,84.579,84.508,84.528,749899999.0
2006-06-21 14:05:00,84.527,84.534,84.379,84.51,884199998.0
2006-06-21 14:10:00,84.505,84.539,84.462,84.462,966599995.0
2006-06-21 14:15:00,84.479,84.582,84.453,84.561,997000000.0
2006-06-21 14:20:00,84.579,84.61,84.514,84.603,915700005.0
2006-06-21 14:25:00,84.605,84.641,84.555,84.568,911999994.0
2006-06-21 14:30:00,84.543,84.653,84.543,84.62,1017999996.0
2006-06-21 14:35:00,84.635,84.67,84.611,84.631,982299990.0
2006-06-21 14:40:00,84.645,84.666,84.585,84.606,994000001.0
2006-06-21 14:45:00,84.604,84.614,84.563,84.568,791399997.0
2006-06-21 14:50:00,84.576,84.606,84.53,84.586,958999994.0
2006-06-21 14:55:00,84.61,84.643,84.57,84.598,866800002.0
2006-06-21 15:00:00,84.589,84.63,84.57,84.594,872699999.0
2006-06-21 15:05:00,84.601,84.642,84.544,84.585,982899995.0
2006-06-21 15:10:00,84.615,84.632,84.576,84.603,1084499992.0
2006-06-21 15:15:00,84.601,84.652,84.594,84.616,1251800002.0
2006-06-21 15:20:00,84.612,84.658,84.593,84.632,829199999.0
2006-06-21 15:25:00,84.652,84.654,84.521,84.546,846100001.0
2006-06-21 15:30:00,84.534,84.562,84.495,84.536,810800002.0
2006-06-21 15:35:00,84.534,84.553,84.48,84.538,681499998.0
2006-06-21 15:40:00,84.535,84.559,84.453,84.524,920599994.0
2006-06-21 15:45:00,84.564,84.626,84.556,84.56,1105599999.0
2006-06-21 15:50:00,84.572,84.629,84.546,84.618,773499999.0
2006-06-21 15:55:00,84.604,84.622,84.513,84.536,913700005.0
2006-06-21 16:00:00,84.525,84.565,84.506,84.509,902700006.0
2006-06-21 16:05:00,84.528,84.534,84.421,84.451,1078599997.0
2006-06-21 16:10:00,84.466,84.468,84.358,84.416,692200004.0
2006-06-21 16:15:00,84.423,84.445,84.386,84.404,843000002.0
2006-06-21 16:20:00,84.391,84.425,84.376,84.408,1083199993.0
2006-06-21 16:25:00,84.423,84.484,84.394,84.463,990899994.0
2006-06-21 16:30:00,84.449,84.47,84.426,84.443,822800000.0
2006-06-21 16:35:00,84.432,84.454,84.382,84.4,816400003.0
2006-06-21 16:40:00,84.392,84.422,84.379,84.41,1056799991.0
2006-06-21 16:45:00,84.403,84.403,84.321,84.344,912099985.0
2006-06-21 16:50:00,84.364,84.385,84.339,84.383,983700006.0
2006-06-21 16:55:00,84.377,84.448,84.368,84.448,1036699989.0
2006-06-21 17:00:00,84.45,84.463,84.387,84.457,1158099996.0
2006-06-21 17:05:00,84.459,84.506,84.438,84.462,974599997.0
2006-06-21 17:10:00,84.497,84.502,84.443,84.443,976400003.0
2006-06-21 17:15:00,84.436,84.464,84.366,84.369,912100003.0
2006-06-21 17:20:00,84.395,84.421,84.372,84.404,908299996.0
2006-06-21 17:25:00,84.417,84.516,84.417,84.512,1008000001.0
2006-06-21 17:30:00,84.491,84.541,84.488,84.527,914600000.0
2006-06-21 17:35:00,84.512,84.552,84.503,84.519,810399999.0
2006-06-21 17:40:00,84.508,84.542,84.477,84.494,1073399995.0
2006-06-21 17:45:00,84.498,84.548,84.472,84.527,964300002.0
2006-06-21 17:50:00,84.55,84.552,84.462,84.462,1049899998.0
2006-06-21 17:55:00,84.47,84.559,84.47,84.533,1149399997.0
2006-06-21 18:00:00,84.526,84.63,84.495,84.537,6411299996.0
2006-06-21 18:05:00,84.545,84.575,84.502,84.563,9175499966.0
2006-06-21 18:10:00,84.567,84.634,84.553,84.592,6335899987.0
2006-06-21 18:15:00,84.572,84.67,84.565,84.572,6764299966.0
2006-06-21 18:20:00,84.577,84.631,84.55,84.57,8499499978.0
2006-06-21 18:25:00,84.62,84.65,84.541,84.59,7023699981.0
2006-06-21 18:30:00,84.562,84.59,84.513,84.534,7632399970.0
2006-06-21 18:35:00,84.518,84.607,84.498,84.58,5212999998.0
2006-06-21 18:40:00,84.577,84.591,84.534,84.534,4825699983.0
2006-06-21 18:45:00,84.545,84.576,84.522,84.554,4375399997.0
2006-06-21 18:50:00,84.567,84.573,84.52,84.568,3962399993.0
2006-06-21 18:55:00,84.556,84.628,84.555,84.601,3993399978.0
2006-06-21 19:00:00,84.603,84.661,84.603,84.635,2927699990.0
2006-06-21 19:05:00,84.627,84.654,84.61,84.635,3682899996.0
2006-06-21 19:10:00,84.617,84.684,84.608,84.667,2093500005.0
2006-06-21 19:15:00,84.645,84.676,84.623,84.658,2637099991.0
2006-06-21 19:20:00,84.657,84.673,84.578,84.67,3015299990.0
2006-06-21 19:25:00,84.671,84.671,84.62,84.66,4477499982.0
2006-06-21 19:30:00,84.654,84.679,84.634,84.641,3368299991.0
2006-06-21 19:35:00,84.647,84.691,84.63,84.647,3142800005.0
2006-06-21 19:40:00,84.649,84.698,84.642,84.653,2814400001.0
2006-06-21 19:45:00,84.67,84.708,84.652,84.692,2848900001.0
2006-06-21 19:50:00,84.702,84.722,84.656,84.673,2780999999.0
2006-06-21 19:55:00,84.695,84.735,84.671,84.725,2711600016.0
2006-06-21 20:00:00,84.726,84.748,84.683,84.728,2578599999.0
2006-06-21 20:05:00,84.74,84.757,84.707,84.727,2883399988.0
2006-06-21 20:10:00,84.745,84.758,84.721,84.745,4181699986.0
2006-06-21 20:15:00,84.741,84.795,84.729,84.777,1886799990.0
2006-06-21 20:20:00,84.772,84.798,84.744,84.772,2967199987.0
2006-06-21 20:25:00,84.787,84.805,84.756,84.771,4232700009.0
2006-06-21 20:30:00,84.774,84.809,84.761,84.779,4697899979.0
2006-06-21 20:35:00,84.786,84.818,84.763,84.794,2920799994.0
2006-06-21 20:40:00,84.797,84.815,84.764,84.803,5004999986.0
2006-06-21 20:45:00,84.806,84.822,84.778,84.797,3634699985.0
2006-06-21 20:50:00,84.775,84.826,84.741,84.796,3756299989.0
2006-06-21 20:55:00,84.815,84.852,84.792,84.817,5245699989.0
2006-06-21 21:00:00,84.797,84.841,84.747,84.771,3126799997.0
2006-06-21 21:05:00,84.765,84.79,84.738,84.772,3106699989.0
2006-06-21 21:10:00,84.794,84.81,84.755,84.785,2707899981.0
2006-06-21 21:15:00,84.798,84.807,84.759,84.795,3758599993.0
2006-06-21 21:20:00,84.801,84.82,84.78,84.8,4465699984.0
2006-06-21 21:25:00,84.802,84.845,84.777,84.834,2863799989.0
2006-06-21 21:30:00,84.803,84.827,84.775,84.793,1761099999.0
2006-06-21 21:35:00,84.792,84.805,84.752,84.76,1997699998.0
2006-06-21 21:40:00,84.731,84.772,84.728,84.76,2517300001.0
2006-06-21 21:45:00,84.738,84.79,84.73,84.758,1928099985.0
2006-06-21 21:50:00,84.773,84.788,84.75,84.774,1523899998.0
2006-06-21 21:55:00,84.774,84.828,84.768,84.818,1479100003.0
2006-06-21 22:00:00,84.819,84.837,84.799,84.83,3189399998.0
2006-06-21 22:05:00,84.828,84.85,84.803,84.803,1109399994.0
2006-06-21 22:10:00,84.822,84.839,84.79,84.808,2037799989.0
2006-06-21 22:15:00,84.813,84.843,84.793,84.837,1515199996.0
2006-06-21 22:20:00,84.835,84.853,84.797,84.805,1668200008.0
2006-06-21 22:25:00,84.825,84.86,84.803,84.847,1725499996.0
2006-06-21 22:30:00,84.86,84.898,84.829,84.887,2372599986.0
2006-06-21 22:35:00,84.873,84.91,84.867,84.881,1170600002.0
2006-06-21 22:40:00,84.9,84.93,84.874,84.894,1474299988.0
2006-06-21 22:45:00,84.918,84.96,84.883,84.928,1706700001.0
2006-06-21 22:50:00,84.925,84.959,84.895,84.919,1414799992.0
2006-06-21 22:55:00,84.918,84.97,84.867,84.899,1605099999.0
2006-06-21 23:00:00,84.945,84.962,84.875,84.878,948399999.0
2006-06-21 23:05:00,84.885,84.933,84.867,84.898,904600001.0
2006-06-21 23:10:00,84.927,84.957,84.875,84.901,835200000.0
2006-06-21 23:15:00,84.921,84.947,84.876,84.893,945200001.0
2006-06-21 23:20:00,84.901,84.94,84.855,84.888,1260299997.0
2006-06-21 23:25:00,84.884,84.92,84.839,84.877,1058099994.0
2006-06-21 23:30:00,84.889,84.916,84.822,84.84,997199994.0
2006-06-21 23:35:00,84.836,84.885,84.798,84.875,935399994.0
2006-06-21 23:40:00,84.862,84.885,84.834,84.84,1175600002.0
2006-06-21 23:45:00,84.854,84.887,84.837,84.848,724500001.0
2006-06-21 23:50:00,84.843,84.889,84.835,84.871,893799996.0
2006-06-21 23:55:00,84.89,84.89,84.851,84.852,1137400000.0
2006-06-22 00:00:00,84.863,84.905,84.833,84.85,942100006.0
2006-06-22 00:05:00,84.84,84.878,84.836,84.869,734299997.0
2006-06-22 00:10:00,84.863,84.886,84.841,84.863,1057800001.0
2006-06-22 00:15:00,84.865,84.87,84.798,84.803,839600003.0
2006-06-22 00:20:00,84.813,84.824,84.791,84.792,1044299999.0
2006-06-22 00:25:00,84.784,84.831,84.772,84.831,869999999.0
2006-06-22 00:30:00,84.805,84.829,84.792,84.804,815600003.0
2006-06-22 00:35:00,84.823,84.885,84.8,84.885,931799999.0
2006-06-22 00:40:00,84.87,84.89,84.818,84.843,1079699990.0
2006-06-22 00:45:00,84.846,84.895,84.81,84.858,644299998.0
2006-06-22 00:50:00,84.867,84.867,84.775,84.793,895799999.0
2006-06-22 00:55:00,84.795,84.817,84.736,84.744,775800002.0
2006-06-22 01:00:00,84.771,84.825,84.76,84.802,1079399991.0
2006-06-22 01:05:00,84.813,84.85,84.793,84.83,896399998.0
2006-06-22 01:10:00,84.839,84.848,84.804,84.817,942099993.0
2006-06-22 01:15:00,84.821,84.861,84.802,84.852,876700000.0
2006-06-22 01:20:00,84.843,84.851,84.802,84.822,869799992.0
2006-06-22 01:25:00,84.825,84.839,84.801,84.813,892000005.0
2006-06-22 01:30:00,84.808,84.84,84.779,84.812,1005200003.0
2006-06-22 01:35:00,84.828,84.863,84.797,84.827,649699995.0
2006-06-22 01:40:00,84.826,84.847,84.798,84.802,1282999999.0
2006-06-22 01:45:00,84.819,84.995,84.819,84.943,1031599997.0
2006-06-22 01:50:00,84.914,85.017,84.906,85.007,835599998.0
2006-06-22 01:55:00,85.017,85.044,84.932,85.012,859999992.0
2006-06-22 02:00:00,85.028,85.115,85.0,85.099,854799998.0
2006-06-22 02:05:00,85.09,85.105,85.026,85.036,809599996.0
2006-06-22 02:10:00,85.009,85.01,84.968,85.002,1031399997.0
2006-06-22 02:15:00,85.003,85.026,84.95,84.969,1198999989.0
2006-06-22 02:20:00,84.948,84.97,84.894,84.922,841499998.0
2006-06-22 02:25:00,84.937,84.947,84.913,84.934,890300003.0
2006-06-22 02:30:00,84.941,84.945,84.9,84.918,1072300000.0
2006-06-22 02:35:00,84.927,84.934,84.847,84.869,1000900001.0
2006-06-22 02:40:00,84.892,84.914,84.824,84.84,921599993.0
2006-06-22 02:45:00,84.822,84.886,84.774,84.847,947299996.0
2006-06-22 02:50:00,84.839,84.874,84.809,84.851,1023599993.0
2006-06-22 02:55:00,84.888,84.901,84.846,84.859,934099996.0
2006-06-22 03:00:00,84.85,84.875,84.83,84.852,888499998.0
2006-06-22 03:05:00,84.827,84.848,84.808,84.827,921899997.0
2006-06-22 03:10:00,84.847,84.871,84.815,84.862,1282499984.0
2006-06-22 03:15:00,84.87,84.871,84.831,84.845,867200000.0
2006-06-22 03:20:00,84.864,84.898,84.84,84.864,714599996.0
2006-06-22 03:25:00,84.866,84.895,84.858,84.863,1067200004.0
2006-06-22 03:30:00,84.89,84.913,84.862,84.903,1154499995.0
2006-06-22 03:35:00,84.898,84.934,84.894,84.925,884499997.0
2006-06-22 03:40:00,84.914,84.934,84.863,84.88,1079999997.0
2006-06-22 03:45:00,84.904,84.918,84.867,84.891,957999995.0
2006-06-22 03:50:00,84.86,84.961,84.86,84.925,778099998.0
2006-06-22 03:55:00,84.905,84.927,84.886,84.919,779899995.0
2006-06-22 04:00:00,84.903,84.952,84.889,84.948,945600001.0
2006-06-22 04:05:00,84.938,84.958,84.908,84.941,900500004.0
2006-06-22 04:10:00,84.941,84.964,84.926,84.964,915199996.0
2006-06-22 04:15:00,84.941,84.967,84.924,84.945,1299999994.0
2006-06-22 04:20:00,84.948,85.038,84.948,85.001,712100003.0
2006-06-22 04:25:00,84.978,84.994,84.935,84.952,842999994.0
2006-06-22 04:30:00,84.946,85.014,84.946,84.981,1089999986.0
2006-06-22 04:35:00,84.984,85.016,84.959,84.998,893999997.0
2006-06-22 04:40:00,85.014,85.03,84.979,85.016,1061400010.0
2006-06-22 04:45:00,85.013,85.03,84.987,85.005,888499999.0
2006-06-22 04:50:00,84.993,85.043,84.987,85.021,1265399997.0
2006-06-22 04:55:00,85.03,85.036,84.987,85.023,806699996.0
2006-06-22 05:00:00,85.028,85.03,84.993,85.002,862399993.0
2006-06-22 05:05:00,85.012,85.042,84.973,85.029,1045400000.0
2006-06-22 05:10:00,85.01,85.034,84.975,85.002,978099993.0
2006-06-22 05:15:00,85.002,85.026,84.974,85.019,835399993.0
2006-06-22 05:20:00,85.005,85.035,84.983,85.006,1021099994.0
2006-06-22 05:25:00,85.002,85.013,84.97,84.995,1060299994.0
2006-06-22 05:30:00,85.02,85.025,84.991,85.003,990199998.0
2006-06-22 05:35:00,85.005,85.027,84.976,85.011,1078399998.0
2006-06-22 05:40:00,85.014,85.018,84.982,85.008,935699991.0
2006-06-22 05:45:00,85.003,85.013,84.976,84.988,932799998.0
2006-06-22 05:50:00,85.022,85.027,84.975,85.002,1031699995.0
2006-06-22 05:55:00,84.994,85.025,84.986,84.995,773300009.0
2006-06-22 06:00:00,84.987,85.027,84.981,85.003,1057999993.0
2006-06-22 06:05:00,85.007,85.02,84.979,84.998,757699994.0
2006-06-22 06:10:00,84.999,85.029,84.972,84.997,804400003.0
2006-06-22 06:15:00,85.008,85.044,85.003,85.027,878200001.0
2006-06-22 06:20:00,85.017,85.044,85.009,85.031,879899998.0
2006-06-22 06:25:00,85.038,85.041,84.975,84.991,986900002.0
2006-06-22 06:30:00,84.99,85.02,84.986,84.998,836299993.0
2006-06-22 06:35:00,85.015,85.036,84.992,85.012,965300001.0
2006-06-22 06:40:00,85.032,85.042,84.979,84.989,1052899997.0
2006-06-22 06:45:00,85.014,85.05,85.005,85.018,912800000.0
2006-06-22 06:50:00,85.031,85.057,85.016,85.052,939200001.0
2006-06-22 06:55:00,85.031,85.05,85.015,85.032,651200001.0
2006-06-22 07:00:00,85.03,85.058,84.993,84.993,750999998.0
2006-06-22 07:05:00,84.995,85.022,84.972,84.99,882999997.0
2006-06-22 07:10:00,84.991,85.007,84.943,84.962,879099996.0
2006-06-22 07:15:00,84.963,85.003,84.946,84.982,888399995.0
2006-06-22 07:20:00,84.977,85.047,84.977,85.028,789799998.0
2006-06-22 07:25:00,84.998,85.023,84.972,85.005,1185599994.0
2006-06-22 07:30:00,85.001,85.01,84.973,84.995,901299991.0
2006-06-22 07:35:00,84.992,85.009,84.958,84.987,1080199993.0
2006-06-22 07:40:00,85.0,85.021,84.983,84.992,1026100000.0
2006-06-22 07:45:00,84.984,85.022,84.97,85.002,1317300000.0
2006-06-22 07:50:00,85.01,85.035,84.971,85.001,849000001.0
2006-06-22 07:55:00,85.015,85.044,84.992,85.027,622399997.0
2006-06-22 08:00:00,85.052,85.064,85.014,85.042,813600002.0
2006-06-22 08:05:00,85.044,85.047,84.995,85.022,976499998.0
2006-06-22 08:10:00,85.035,85.054,85.005,85.017,901799999.0
2006-06-22 08:15:00,85.035,85.056,85.015,85.018,999700002.0
2006-06-22 08:20:00,85.034,85.052,84.975,85.019,955099998.0
2006-06-22 08:25:00,84.99,85.038,84.99,85.038,744399995.0
2006-06-22 08:30:00,85.02,85.043,84.963,84.979,973399990.0
2006-06-22 08:35:00,84.987,85.009,84.96,84.984,923699997.0
2006-06-22 08:40:00,84.993,85.04,84.978,85.009,1125699998.0
2006-06-22 08:45:00,85.017,85.059,84.988,85.026,1056099993.0
2006-06-22 08:50:00,85.023,85.09,85.015,85.072,961500003.0
2006-06-22 08:55:00,85.074,85.119,85.055,85.119,762799994.0
2006-06-22 09:00:00,85.12,85.14,85.078,85.098,984499997.0
2006-06-22 09:05:00,85.112,85.118,85.06,85.088,715299991.0
2006-06-22 09:10:00,85.07,85.085,85.034,85.034,827699996.0
2006-06-22 09:15:00,85.035,85.085,85.025,85.079,809700001.0
2006-06-22 09:20:00,85.083,85.11,85.048,85.074,785200000.0
2006-06-22 09:25:00,85.089,85.095,84.996,85.027,832199999.0
2006-06-22 09:30:00,85.004,85.038,84.991,85.008,830600000.0
2006-06-22 09:35:00,85.013,85.048,85.012,85.031,724000007.0
2006-06-22 09:40:00,85.014,85.045,84.964,84.977,915100003.0
2006-06-22 09:45:00,84.971,85.041,84.96,84.992,967799996.0
2006-06-22 09:50:00,84.982,85.034,84.947,84.995,744699995.0
2006-06-22 09:55:00,84.99,85.035,84.974,85.009,1056699998.0
2006-06-22 10:00:00,84.977,85.028,84.963,84.994,827799999.0
2006-06-22 10:05:00,85.002,85.021,84.962,84.967,958600001.0
2006-06-22 10:10:00,84.989,85.022,84.944,84.965,655599998.0
2006-06-22 10:15:00,84.959,84.982,84.926,84.958,990099994.0
2006-06-22 10:20:00,84.969,84.969,84.918,84.918,997799993.0
2006-06-22 10:25:00,84.946,84.963,84.911,84.947,1063099997.0
2006-06-22 10:30:00,84.947,84.974,84.897,84.929,912900001.0
2006-06-22 10:35:00,84.947,84.97,84.916,84.97,1164199990.0
2006-06-22 10:40:00,84.955,84.979,84.939,84.976,1223599993.0
2006-06-22 10:45:00,84.973,84.976,84.93,84.971,918600004.0
2006-06-22 10:50:00,84.957,85.014,84.926,84.984,829700001.0
2006-06-22 10:55:00,84.998,85.026,84.98,85.012,1037199989.0
2006-06-22 11:00:00,85.003,85.021,84.959,84.977,1270199997.0
2006-06-22 11:05:00,84.968,85.002,84.951,84.985,801500000.0
2006-06-22 11:10:00,84.994,85.06,84.994,85.06,867099998.0
2006-06-22 11:15:00,85.055,85.068,85.017,85.022,936500008.0
2006-06-22 11:20:00,85.051,85.076,85.029,85.05,734299998.0
2006-06-22 11:25:00,85.057,85.067,85.025,85.053,991399993.0
2006-06-22 11:30:00,85.036,85.051,85.009,85.03,892100001.0
2006-06-22 11:35:00,85.043,85.077,85.032,85.053,1095399999.0
2006-06-22 11:40:00,85.016,85.069,85.016,85.055,986799998.0
2006-06-22 11:45:00,85.039,85.06,84.998,85.013,1232899997.0
2006-06-22 11:50:00,85.011,85.011,84.946,84.977,1162799991.0
2006-06-22 11:55:00,84.962,84.975,84.886,84.937,773800000.0
2006-06-22 12:00:00,84.914,85.001,84.914,84.982,742499999.0
2006-06-22 12:05:00,84.997,85.029,84.954,85.016,935999996.0
2006-06-22 12:10:00,85.015,85.039,84.999,85.016,929099991.0
2006-06-22 12:15:00,85.047,85.153,85.037,85.095,802800003.0
2006-06-22 12:20:00,85.103,85.128,85.073,85.091,1060099993.0
2006-06-22 12:25:00,85.072,85.165,85.058,85.149,1171099998.0
2006-06-22 12:30:00,85.144,85.202,85.1,85.16,952099993.0
2006-06-22 12:35:00,85.152,85.172,85.116,85.121,918099997.0
2006-06-22 12:40:00,85.118,85.118,85.046,85.08,905700001.0
2006-06-22 12:45:00,85.071,85.132,85.032,85.125,838899992.0
2006-06-22 12:50:00,85.126,85.131,85.055,85.074,1017399989.0
2006-06-22 12:55:00,85.072,85.101,85.027,85.1,922499993.0
2006-06-22 13:00:00,85.088,85.095,85.017,85.04,785999998.0
2006-06-22 13:05:00,85.047,85.059,85.013,85.035,1110899997.0
2006-06-22 13:10:00,85.039,85.048,84.974,85.032,778799992.0
2006-06-22 13:15:00,85.03,85.063,84.958,84.958,1177500002.0
2006-06-22 13:20:00,84.977,85.005,84.949,84.975,947599998.0
2006-06-22 13:25:00,84.985,85.024,84.971,85.005,879200006.0
2006-06-22 13:30:00,84.974,85.06,84.974,85.034,1032800007.0
2006-06-22 13:35:00,85.024,85.084,85.013,85.082,1172099994.0
2006-06-22 13:40:00,85.065,85.082,85.011,85.048,925799996.0
2006-06-22 13:45:00,85.064,85.075,85.02,85.025,1002799996.0
2006-06-22 13:50:00,85.016,85.074,85.016,85.029,916599997.0
2006-06-22 13:55:00,85.02,85.044,84.995,85.012,983799998.0
2006-06-22 14:00:00,85.04,85.047,85.002,85.029,941699999.0
2006-06-22 14:05:00,85.032,85.06,84.999,84.999,849699997.0
2006-06-22 14:10:00,84.988,85.013,84.962,84.962,915099993.0
2006-06-22 14:15:00,84.979,84.991,84.921,84.943,1042699994.0
2006-06-22 14:20:00,84.963,84.992,84.93,84.95,950899992.0
2006-06-22 14:25:00,84.973,84.992,84.929,84.938,861499996.0
2006-06-22 14:30:00,84.929,84.999,84.9,84.931,885199996.0
2006-06-22 14:35:00,84.919,84.998,84.916,84.947,856700001.0
2006-06-22 14:40:00,84.927,84.954,84.881,84.934,1023400000.0
2006-06-22 14:45:00,84.923,84.985,84.92,84.947,892599997.0
2006-06-22 14:50:00,84.961,85.036,84.961,85.019,844800000.0
2006-06-22 14:55:00,85.04,85.048,84.966,84.975,703700004.0
2006-06-22 15:00:00,84.97,85.015,84.952,84.996,837099996.0
2006-06-22 15:05:00,85.016,85.028,84.932,85.002,1323399997.0
2006-06-22 15:10:00,84.992,85.023,84.961,84.97,844299997.0
2006-06-22 15:15:00,84.984,85.01,84.959,84.989,943299995.0
2006-06-22 15:20:00,85.022,85.107,85.009,85.081,941799998.0
2006-06-22 15:25:00,85.093,85.118,85.057,85.09,1025999996.0
2006-06-22 15:30:00,85.097,85.174,85.089,85.13,908999994.0
2006-06-22 15:35:00,85.135,85.165,85.075,85.108,788200007.0
2006-06-22 15:40:00,85.125,85.136,85.074,85.079,975899993.0
2006-06-22 15:45:00,85.106,85.122,85.06,85.115,1138499993.0
2006-06-22 15:50:00,85.115,85.147,85.07,85.091,805999998.0
2006-06-22 15:55:00,85.054,85.08,85.041,85.065,1086099995.0
2006-06-22 16:00:00,85.068,85.083,84.985,85.061,983499991.0
2006-06-22 16:05:00,85.041,85.065,85.001,85.006,1020400000.0
2006-06-22 16:10:00,85.008,85.025,84.868,84.899,971699998.0
2006-06-22 16:15:00,84.903,84.931,84.837,84.837,773100000.0
2006-06-22 16:20:00,84.858,84.882,84.815,84.858,1022499992.0
2006-06-22 16:25:00,84.879,84.988,84.86,84.913,853000000.0
2006-06-22 16:30:00,84.909,84.959,84.885,84.953,968399991.0
2006-06-22 16:35:00,84.927,84.969,84.906,84.923,1033100004.0
2006-06-22 16:40:00,84.923,84.963,84.906,84.935,892299992.0
2006-06-22 16:45:00,84.933,84.944,84.868,84.889,955800000.0
2006-06-22 16:50:00,84.873,84.929,84.862,84.912,856299999.0
2006-06-22 16:55:00,84.899,84.944,84.885,84.9,986799995.0
2006-06-22 17:00:00,84.897,84.933,84.884,84.904,1106099997.0
2006-06-22 17:05:00,84.925,84.988,84.911,84.947,683300000.0
2006-06-22 17:10:00,84.957,85.017,84.952,84.997,1021499997.0
2006-06-22 17:15:00,84.98,85.036,84.958,85.025,666300002.0
2006-06-22 17:20:00,85.025,85.095,85.025,85.076,984099994.0
2006-06-22 17:25:00,85.079,85.129,85.061,85.116,983599996.0
2006-06-22 17:30:00,85.136,85.193,85.109,85.162,965100002.0
2006-06-22 17:35:00,85.155,85.168,85.105,85.105,914100001.0
2006-06-22 17:40:00,85.121,85.161,85.078,85.14,1165099998.0
2006-06-22 17:45:00,85.133,85.181,85.119,85.12,825999989.0
2006-06-22 17:50:00,85.118,85.196,85.118,85.177,1082200000.0
2006-06-22 17:55:00,85.163,85.195,85.15,85.165,1148600000.0
2006-06-22 18:00:00,85.119,85.188,85.119,85.17,6776999984.0
2006-06-22 18:05:00,85.148,85.172,85.122,85.163,9051599977.0
2006-06-22 18:10:00,85.177,85.223,85.135,85.222,6942999989.0
2006-06-22 18:15:00,85.24,85.29,85.171,85.245,4991899996.0
2006-06-22 18:20:00,85.236,85.29,85.191,85.209,7701600001.0
2006-06-22 18:25:00,85.193,85.212,85.097,85.129,7462799990.0
2006-06-22 18:30:00,85.122,85.21,85.09,85.095,7028599956.0
2006-06-22 18:35:00,85.086,85.132,85.062,85.122,5476199987.0
2006-06-22 18:40:00,85.114,85.132,85.054,85.054,4631899994.0
2006-06-22 18:45:00,85.09,85.136,85.078,85.114,3564899978.0
2006-06-22 18:50:00,85.12,85.178,85.103,85.15,4022099987.0
2006-06-22 18:55:00,85.16,85.183,85.119,85.156,4022399997.0
2006-06-22 19:00:00,85.137,85.16,85.115,85.15,2943000002.0
2006-06-22 19:05:00,85.135,85.152,85.083,85.102,3607099993.0
2006-06-22 19:10:00,85.125,85.157,85.1,85.132,2187899992.0
2006-06-22 19:15:00,85.137,85.175,85.128,85.17,2598200005.0
2006-06-22 19:20:00,85.169,85.176,85.081,85.131,2792199985.0
2006-06-22 19:25:00,85.133,85.157,85.1,85.117,4360300000.0
2006-06-22 19:30:00,85.103,85.119,85.051,85.11,3584399990.0
2006-06-22 19:35:00,85.115,85.16,85.07,85.128,3106399987.0
2006-06-22 19:40:00,85.138,85.17,85.103,85.123,2697399993.0
2006-06-22 19:45:00,85.104,85.156,85.08,85.106,2543899987.0
2006-06-22 19:50:00,85.09,85.111,85.058,85.08,2971799985.0
2006-06-22 19:55:00,85.088,85.128,85.076,85.101,2753199996.0
2006-06-22 20:00:00,85.108,85.141,85.06,85.113,2404099995.0
2006-06-22 20:05:00,85.11,85.126,85.069,85.074,3317699994.0
2006-06-22 20:10:00,85.093,85.119,85.079,85.097,3921899968.0
2006-06-22 20:15:00,85.108,85.126,85.081,85.107,2144999990.0
2006-06-22 20:20:00,85.105,85.15,85.086,85.132,3008900002.0
2006-06-22 20:25:00,85.155,85.187,85.131,85.14,3794999994.0
2006-06-22 20:30:00,85.144,85.178,85.131,85.153,4101299983.0
2006-06-22 20:35:00,85.163,85.248,85.154,85.225,3054999995.0
2006-06-22 20:40:00,85.214,85.261,85.196,85.231,4913599988.0
2006-06-22 20:45:00,85.259,85.272,85.221,85.247,3650999985.0
2006-06-22 20:50:00,85.241,85.263,85.213,85.255,3735700002.0
2006-06-22 20:55:00,85.24,85.262,85.199,85.202,4969999982.0
2006-06-22 21:00:00,85.198,85.239,85.183,85.217,3180500004.0
2006-06-22 21:05:00,85.178,85.225,85.146,85.156,3203499985.0
2006-06-22 21:10:00,85.165,85.189,85.108,85.131,2664699991.0
2006-06-22 21:15:00,85.13,85.146,85.094,85.111,4153899987.0
2006-06-22 21:20:00,85.116,85.147,85.104,85.112,4561399989.0
2006-06-22 21:25:00,85.114,85.154,85.107,85.136,2875899997.0
2006-06-22 21:30:00,85.147,85.19,85.129,85.153,1802499994.0
2006-06-22 21:35:00,85.167,85.18,85.13,85.142,2011199985.0
2006-06-22 21:40:00,85.161,85.178,85.107,85.157,2480099999.0
2006-06-22 21:45:00,85.137,85.187,85.118,85.163,2082899992.0
2006-06-22 21:50:00,85.163,85.181,85.141,85.175,1449099996.0
2006-06-22 21:55:00,85.156,85.199,85.156,85.17,1063099997.0
2006-06-22 22:00:00,85.182,85.212,85.147,85.196,2762800001.0
2006-06-22 22:05:00,85.189,85.214,85.152,85.17,1180599997.0
2006-06-22 22:10:00,85.167,85.19,85.126,85.18,1576599998.0
2006-06-22 22:15:00,85.159,85.215,85.148,85.189,1568199995.0
2006-06-22 22:20:00,85.187,85.239,85.176,85.223,1677100004.0
2006-06-22 22:25:00,85.216,85.259,85.194,85.241,1542799996.0
2006-06-22 22:30:00,85.23,85.284,85.212,85.257,2241299995.0
2006-06-22 22:35:00,85.267,85.29,85.207,85.207,1279999994.0
2006-06-22 22:40:00,85.224,85.246,85.199,85.203,1665800005.0
2006-06-22 22:45:00,85.217,85.247,85.163,85.192,1511799997.0
2006-06-22 22:50:00,85.165,85.212,85.128,85.132,1549700000.0
2006-06-22 22:55:00,85.148,85.17,85.078,85.085,1646599993.0
2006-06-22 23:00:00,85.161,85.173,85.093,85.144,961800001.0
2006-06-22 23:05:00,85.14,85.186,85.086,85.154,946399996.0
2006-06-22 23:10:00,85.16,85.202,85.121,85.161,1172300002.0
2006-06-22 23:15:00,85.163,85.201,85.142,85.173,1056399995.0
2006-06-22 23:20:00,85.193,85.217,85.057,85.125,1071700001.0
2006-06-22 23:25:00,85.129,85.214,85.129,85.166,764599999.0
2006-06-22 23:30:00,85.145,85.175,85.114,85.16,1006999993.0
2006-06-22 23:35:00,85.154,85.188,85.1,85.15,1128500005.0
2006-06-22 23:40:00,85.144,85.161,85.114,85.14,1146100004.0
2006-06-22 23:45:00,85.152,85.165,85.126,85.143,731499999.0
2006-06-22 23:50:00,85.159,85.167,85.098,85.143,705500000.0
2006-06-22 23:55:00,85.132,85.168,85.116,85.141,1010099992.0
2006-06-23 00:00:00,85.166,85.17,85.132,85.168,1095200000.0
2006-06-23 00:05:00,85.155,85.2,85.152,85.183,910900003.0
2006-06-23 00:10:00,85.174,85.204,85.159,85.16,1101799994.0
2006-06-23 00:15:00,85.159,85.19,85.155,85.163,893200000.0
2006-06-23 00:20:00,85.172,85.19,85.152,85.17,1066399990.0
2006-06-23 00:25:00,85.177,85.191,85.142,85.191,702800000.0
2006-06-23 00:30:00,85.167,85.189,85.144,85.144,850499995.0
2006-06-23 00:35:00,85.142,85.22,85.142,85.212,1181600004.0
2006-06-23 00:40:00,85.192,85.214,85.113,85.171,1056899999.0
2006-06-23 00:45:00,85.168,85.222,85.149,85.193,984499995.0
2006-06-23 00:50:00,85.194,85.205,85.162,85.181,956599996.0
2006-06-23 00:55:00,85.178,85.178,85.096,85.115,902999997.0
2006-06-23 01:00:00,85.111,85.122,85.071,85.09,997099992.0
2006-06-23 01:05:00,85.088,85.112,85.059,85.1,1093499996.0
2006-06-23 01:10:00,85.085,85.15,85.08,85.115,912600011.0
2006-06-23 01:15:00,85.092,85.128,85.08,85.125,725199999.0
2006-06-23 01:20:00,85.095,85.141,85.074,85.089,834099999.0
2006-06-23 01:25:00,85.082,85.108,85.048,85.059,1011700000.0
2006-06-23 01:30:00,85.061,85.093,85.047,85.064,1054100000.0
2006-06-23 01:35:00,85.065,85.083,85.046,85.06,773199995.0
2006-06-23 01:40:00,85.057,85.074,85.021,85.045,920199998.0
2006-06-23 01:45:00,85.041,85.061,84.972,84.995,1147399996.0
2006-06-23 01:50:00,84.971,84.99,84.946,84.946,952499993.0
2006-06-23 01:55:00,84.963,84.987,84.934,84.969,741900001.0
2006-06-23 02:00:00,84.968,85.023,84.951,84.992,1037699993.0
2006-06-23 02:05:00,84.996,85.016,84.974,84.982,1162400003.0
2006-06-23 02:10:00,84.98,85.007,84.951,84.997,889500000.0
2006-06-23 02:15:00,85.002,85.024,84.947,85.0,1098000003.0
2006-06-23 02:20:00,84.998,85.013,84.974,85.001,1071799997.0
2006-06-23 02:25:00,84.978,85.012,84.965,85.012,758599999.0
2006-06-23 02:30:00,85.028,85.033,84.986,85.014,1004500000.0
2006-06-23 02:35:00,85.013,85.017,84.971,84.994,1161899992.0
2006-06-23 02:40:00,85.001,85.07,84.986,85.046,1043099995.0
2006-06-23 02:45:00,85.048,85.069,85.021,85.062,861900001.0
2006-06-23 02:50:00,85.06,85.077,85.034,85.064,843999996.0
2006-06-23 02:55:00,85.067,85.092,85.036,85.057,887499998.0
2006-06-23 03:00:00,85.053,85.074,85.031,85.051,902199999.0
2006-06-23 03:05:00,85.06,85.075,85.022,85.075,1041300001.0
2006-06-23 03:10:00,85.057,85.101,85.039,85.055,1036500000.0
2006-06-23 03:15:00,85.047,85.091,85.029,85.031,1046099997.0
2006-06-23 03:20:00,85.063,85.105,85.04,85.073,1133399992.0
2006-06-23 03:25:00,85.096,85.109,85.063,85.067,1087599997.0
2006-06-23 03:30:00,85.097,85.138,85.07,85.116,822099998.0
2006-06-23 03:35:00,85.096,85.13,85.073,85.111,863700001.0
2006-06-23 03:40:00,85.118,85.135,85.072,85.102,1016099997.0
2006-06-23 03:45:00,85.122,85.131,85.084,85.125,844400000.0
2006-06-23 03:50:00,85.089,85.146,85.082,85.134,690400003.0
2006-06-23 03:55:00,85.117,85.147,85.113,85.137,921499992.0
2006-06-23 04:00:00,85.115,85.155,85.092,85.127,865099995.0
2006-06-23 04:05:00,85.136,85.157,85.083,85.115,803999996.0
2006-06-23 04:10:00,85.134,85.155,85.108,85.129,798599995.0
2006-06-23 04:15:00,85.116,85.16,85.116,85.139,1123599993.0
2006-06-23 04:20:00,85.141,85.219,85.141,85.195,835900003.0
2006-06-23 04:25:00,85.19,85.235,85.181,85.201,784800000.0
2006-06-23 04:30:00,85.208,85.248,85.19,85.19,945700000.0
2006-06-23 04:35:00,85.187,85.214,85.174,85.213,621599996.0
2006-06-23 04:40:00,85.195,85.211,85.169,85.2,1020999996.0
2006-06-23 04:45:00,85.195,85.203,85.162,85.179,857500001.0
2006-06-23 04:50:00,85.167,85.199,85.151,85.163,1220600000.0
2006-06-23 04:55:00,85.162,85.174,85.129,85.154,893699996.0
2006-06-23 05:00:00,85.165,85.182,85.128,85.155,981600002.0
2006-06-23 05:05:00,85.155,85.179,85.124,85.176,1005700000.0
2006-06-23 05:10:00,85.15,85.19,85.128,85.17,1037400000.0
2006-06-23 05:15:00,85.177,85.202,85.155,85.184,837699999.0
2006-06-23 05:20:00,85.18,85.18,85.133,85.167,941000000.0
2006-06-23 05:25:00,85.162,85.178,85.128,85.163,809599996.0
2006-06-23 05:30:00,85.165,85.194,85.14,85.192,963699998.0
2006-06-23 05:35:00,85.175,85.215,85.157,85.175,1040799991.0
2006-06-23 05:40:00,85.19,85.212,85.162,85.205,973199995.0
2006-06-23 05:45:00,85.205,85.212,85.129,85.149,923400003.0
2006-06-23 05:50:00,85.152,85.175,85.135,85.16,824499997.0
2006-06-23 05:55:00,85.167,85.214,85.138,85.205,1004799998.0
2006-06-23 06:00:00,85.202,85.217,85.171,85.184,1152299998.0
2006-06-23 06:05:00,85.206,85.217,85.162,85.198,707900004.0
2006-06-23 06:10:00,85.195,85.195,85.142,85.16,856900001.0
2006-06-23 06:15:00,85.152,85.214,85.148,85.19,890499999.0
2006-06-23 06:20:00,85.175,85.207,85.158,85.191,945500002.0
2006-06-23 06:25:00,85.187,85.199,85.151,85.182,937099997.0
2006-06-23 06:30:00,85.155,85.188,85.144,85.173,891999996.0
2006-06-23 06:35:00,85.176,85.193,85.158,85.177,1245699994.0
2006-06-23 06:40:00,85.17,85.188,85.139,85.154,1026900000.0
2006-06-23 06:45:00,85.146,85.167,85.115,85.125,1016099998.0
2006-06-23 06:50:00,85.107,85.168,85.098,85.144,954699998.0
2006-06-23 06:55:00,85.133,85.15,85.107,85.108,772099995.0
2006-06-23 07:00:00,85.107,85.13,85.085,85.094,981099998.0
2006-06-23 07:05:00,85.095,85.148,85.084,85.13,749999999.0
2006-06-23 07:10:00,85.124,85.139,85.074,85.097,1024199994.0
2006-06-23 07:15:00,85.071,85.126,85.047,85.126,1202100002.0
2006-06-23 07:20:00,85.126,85.151,85.097,85.137,895199999.0
2006-06-23 07:25:00,85.146,85.175,85.131,85.173,1062900003.0
2006-06-23 07:30:00,85.172,85.174,85.133,85.163,858599997.0
2006-06-23 07:35:00,85.159,85.164,85.119,85.149,1056499993.0
2006-06-23 07:40:00,85.143,85.166,85.121,85.137,1047099995.0
2006-06-23 07:45:00,85.143,85.169,85.1,85.156,980899995.0
2006-06-23 07:50:00,85.153,85.195,85.118,85.158,1066999991.0
2006-06-23 07:55:00,85.151,85.157,85.092,85.128,1020299998.0
2006-06-23 08:00:00,85.133,85.178,85.102,85.159,901499996.0
2006-06-23 08:05:00,85.177,85.191,85.139,85.172,1058499998.0
2006-06-23 08:10:00,85.166,85.198,85.149,85.175,1111900002.0
2006-06-23 08:15:00,85.193,85.224,85.166,85.196,801299999.0
2006-06-23 08:20:00,85.207,85.222,85.164,85.176,848299995.0
2006-06-23 08:25:00,85.151,85.217,85.151,85.196,758099998.0
2006-06-23 08:30:00,85.194,85.197,85.147,85.164,1201800003.0
2006-06-23 08:35:00,85.161,85.161,85.075,85.081,755600001.0
2006-06-23 08:40:00,85.088,85.133,85.064,85.082,1048500003.0
2006-06-23 08:45:00,85.08,85.104,85.046,85.077,1040499999.0
2006-06-23 08:50:00,85.087,85.189,85.068,85.189,936100000.0
2006-06-23 08:55:00,85.193,85.215,85.137,85.16,959799999.0
2006-06-23 09:00:00,85.142,85.196,85.119,85.119,1229499999.0
2006-06-23 09:05:00,85.147,85.173,85.102,85.127,863800004.0
2006-06-23 09:10:00,85.132,85.152,85.106,85.139,677699995.0
2006-06-23 09:15:00,85.131,85.154,85.088,85.089,907400001.0
2006-06-23 09:20:00,85.116,85.13,85.05,85.083,848599999.0
2006-06-23 09:25:00,85.096,85.108,85.044,85.089,899300000.0
2006-06-23 09:30:00,85.069,85.087,85.026,85.038,729900000.0
2006-06-23 09:35:00,85.05,85.054,84.999,85.037,858300005.0
2006-06-23 09:40:00,85.011,85.074,85.005,85.045,835100004.0
2006-06-23 09:45:00,85.042,85.062,84.981,84.981,1174399998.0
2006-06-23 09:50:00,84.979,85.075,84.974,85.055,1044199999.0
2006-06-23 09:55:00,85.031,85.08,85.026,85.051,1134199998.0
2006-06-23 10:00:00,85.042,85.086,85.013,85.072,884900003.0
2006-06-23 10:05:00,85.068,85.087,85.032,85.071,1080599998.0
2006-06-23 10:10:00,85.067,85.067,84.99,85.003,805199998.0
2006-06-23 10:15:00,85.008,85.012,84.941,84.956,830300001.0
2006-06-23 10:20:00,84.967,85.025,84.962,84.984,968699995.0
2006-06-23 10:25:00,85.018,85.025,84.98,84.982,861900002.0
2006-06-23 10:30:00,84.976,85.017,84.971,85.002,873199996.0
2006-06-23 10:35:00,85.016,85.106,85.008,85.102,862200005.0
2006-06-23 10:40:00,85.103,85.131,85.084,85.108,1247199998.0
2006-06-23 10:45:00,85.097,85.121,85.074,85.097,1036299998.0
2006-06-23 10:50:00,85.098,85.116,85.045,85.052,1000599999.0
2006-06-23 10:55:00,85.066,85.086,85.009,85.033,1023500008.0
2006-06-23 11:00:00,85.063,85.071,85.015,85.031,1132499999.0
2006-06-23 11:05:00,85.033,85.062,85.002,85.062,821199998.0
2006-06-23 11:10:00,85.056,85.083,85.009,85.009,927199995.0
2006-06-23 11:15:00,85.027,85.085,85.004,85.043,873199995.0
2006-06-23 11:20:00,85.04,85.068,84.994,85.0,892799998.0
2006-06-23 11:25:00,85.015,85.066,85.005,85.027,1073099999.0
2006-06-23 11:30:00,85.037,85.043,84.993,85.014,1308399987.0
2006-06-23 11:35:00,85.015,85.048,84.963,85.048,1079200002.0
2006-06-23 11:40:00,85.051,85.071,85.008,85.047,1000199998.0
2006-06-23 11:45:00,85.075,85.082,85.04,85.057,1050400003.0
2006-06-23 11:50:00,85.049,85.075,85.02,85.049,1275999994.0
2006-06-23 11:55:00,85.063,85.072,85.021,85.037,982699995.0
2006-06-23 12:00:00,85.037,85.105,85.022,85.056,1026299994.0
2006-06-23 12:05:00,85.078,85.105,85.032,85.074,925599999.0
2006-06-23 12:10:00,85.065,85.124,85.065,85.122,855799994.0
2006-06-23 12:15:00,85.106,85.145,85.106,85.141,778200001.0
2006-06-23 12:20:00,85.125,85.183,85.111,85.143,1031099998.0
2006-06-23 12:25:00,85.166,85.172,85.106,85.14,1079299999.0
2006-06-23 12:30:00,85.136,85.16,85.106,85.136,1150299989.0
2006-06-23 12:35:00,85.152,85.166,85.089,85.103,1135400002.0
2006-06-23 12:40:00,85.099,85.113,85.079,85.082,1028399999.0
2006-06-23 12:45:00,85.106,85.115,85.037,85.11,889499996.0
2006-06-23 12:50:00,85.11,85.12,85.083,85.095,940399993.0
2006-06-23 12:55:00,85.1,85.122,85.061,85.083,751800003.0
2006-06-23 13:00:00,85.07,85.095,85.044,85.094,819100001.0
2006-06-23 13:05:00,85.093,85.106,85.039,85.054,1197799990.0
2006-06-23 13:10:00,85.076,85.085,85.044,85.079,799600002.0
2006-06-23 13:15:00,85.073,85.089,85.05,85.081,1118899996.0
2006-06-23 13:20:00,85.073,85.086,85.053,85.06,1127100001.0
2006-06-23 13:25:00,85.061,85.116,85.061,85.095,857399996.0
2006-06-23 13:30:00,85.097,85.202,85.083,85.202,921999996.0
2006-06-23 13:35:00,85.191,85.221,85.155,85.173,1079800001.0
2006-06-23 13:40:00,85.176,85.201,85.107,85.113,850700003.0
2006-06-23 13:45:00,85.104,85.126,85.056,85.084,1035300002.0
2006-06-23 13:50:00,85.066,85.12,85.066,85.095,843999995.0
2006-06-23 13:55:00,85.088,85.112,85.034,85.09,993200005.0
2006-06-23 14:00:00,85.108,85.108,85.075,85.086,833399998.0
2006-06-23 14:05:00,85.088,85.092,85.037,85.073,959799991.0
2006-06-23 14:10:00,85.078,85.093,85.041,85.055,844599998.0
2006-06-23 14:15:00,85.072,85.073,85.025,85.044,1041299996.0
2006-06-23 14:20:00,85.046,85.136,85.021,85.118,897499992.0
2006-06-23 14:25:00,85.113,85.125,84.972,84.972,1030199998.0
2006-06-23 14:30:00,84.999,85.096,84.97,85.034,877699995.0
2006-06-23 14:35:00,85.024,85.143,85.024,85.117,943499999.0
2006-06-23 14:40:00,85.111,85.127,85.047,85.106,737899997.0
2006-06-23 14:45:00,85.117,85.185,85.097,85.165,805499997.0
2006-06-23 14:50:00,85.158,85.174,85.076,85.076,1000900004.0
2006-06-23 14:55:00,85.075,85.093,85.001,85.022,614300000.0
2006-06-23 15:00:00,85.027,85.043,84.968,85.005,945400006.0
2006-06-23 15:05:00,85.001,85.022,84.874,84.903,1026200005.0
2006-06-23 15:10:00,84.91,84.997,84.901,84.986,939100004.0
2006-06-23 15:15:00,84.986,85.037,84.963,85.013,892099998.0
2006-06-23 15:20:00,85.025,85.025,84.918,84.956,900599995.0
2006-06-23 15:25:00,84.969,84.995,84.933,84.965,1176999996.0
2006-06-23 15:30:00,84.921,84.948,84.877,84.911,800399995.0
2006-06-23 15:35:00,84.909,84.92,84.853,84.906,674400004.0
2006-06-23 15:40:00,84.89,84.945,84.79,84.914,832800001.0
2006-06-23 15:45:00,84.937,84.97,84.914,84.934,987299997.0
2006-06-23 15:50:00,84.927,84.945,84.852,84.876,938499997.0
2006-06-23 15:55:00,84.86,84.941,84.852,84.917,1014799996.0
2006-06-23 16:00:00,84.946,84.973,84.894,84.936,1146099998.0
2006-06-23 16:05:00,84.963,84.984,84.907,84.908,934099997.0
2006-06-23 16:10:00,84.932,84.978,84.913,84.936,840400005.0
2006-06-23 16:15:00,84.952,84.977,84.919,84.95,1071100001.0
2006-06-23 16:20:00,84.96,85.015,84.947,85.015,1047199995.0
2006-06-23 16:25:00,85.012,85.076,84.992,85.044,1132199999.0
2006-06-23 16:30:00,85.044,85.151,85.039,85.128,1046099997.0
2006-06-23 16:35:00,85.115,85.13,85.044,85.044,887600000.0
2006-06-23 16:40:00,85.06,85.07,85.027,85.054,1093899993.0
2006-06-23 16:45:00,85.041,85.08,85.038,85.055,946399998.0
2006-06-23 16:50:00,85.045,85.086,85.022,85.053,852400000.0
2006-06-23 16:55:00,85.046,85.056,84.995,85.017,868399997.0
2006-06-23 17:00:00,85.03,85.08,85.02,85.048,1180799997.0
2006-06-23 17:05:00,85.065,85.081,85.008,85.008,766999997.0
2006-06-23 17:10:00,85.05,85.102,85.02,85.084,984400000.0
2006-06-23 17:15:00,85.103,85.103,84.993,85.018,1056499996.0
2006-06-23 17:20:00,85.033,85.06,84.941,84.949,1016099996.0
2006-06-23 17:25:00,84.971,84.992,84.947,84.988,1001899988.0
2006-06-23 17:30:00,84.983,84.988,84.94,84.97,900399991.0
2006-06-23 17:35:00,84.966,85.013,84.963,84.984,832800004.0
2006-06-23 17:40:00,84.999,85.013,84.954,85.01,896199992.0
2006-06-23 17:45:00,84.996,85.028,84.965,84.986,966000000.0
2006-06-23 17:50:00,84.972,85.0,84.95,84.977,1086899997.0
2006-06-23 17:55:00,84.995,85.022,84.961,84.976,853700006.0
2006-06-23 18:00:00,84.975,85.06,84.942,84.989,6572900004.0
2006-06-23 18:05:00,84.988,85.07,84.963,85.011,8555799990.0
2006-06-23 18:10:00,85.005,85.047,84.988,85.021,6975699991.0
2006-06-23 18:15:00,85.018,85.079,85.006,85.06,7631499976.0
2006-06-23 18:20:00,85.054,85.13,85.025,85.041,8169799979.0
2006-06-23 18:25:00,85.028,85.061,85.012,85.048,7393699986.0
2006-06-23 18:30:00,85.042,85.085,85.023,85.059,7039899976.0
2006-06-23 18:35:00,85.069,85.103,85.048,85.071,5296499974.0
2006-06-23 18:40:00,85.093,85.156,85.067,85.12,4392800000.0
2006-06-23 18:45:00,85.122,85.156,85.09,85.141,4009699990.0
2006-06-23 18:50:00,85.14,85.158,85.09,85.103,4140999978.0
2006-06-23 18:55:00,85.099,85.138,85.083,85.094,3712899991.0
2006-06-23 19:00:00,85.108,85.143,85.093,85.117,2738699994.0
2006-06-23 19:05:00,85.128,85.132,85.081,85.103,3235399978.0
2006-06-23 19:10:00,85.117,85.138,85.096,85.111,1806200002.0
2006-06-23 19:15:00,85.124,85.173,85.104,85.17,2677299995.0
2006-06-23 19:20:00,85.172,85.227,85.151,85.192,3262399990.0
2006-06-23 19:25:00,85.212,85.218,85.18,85.218,4741399992.0
2006-06-23 19:30:00,85.204,85.22,85.168,85.192,3627900012.0
2006-06-23 19:35:00,85.224,85.243,85.199,85.235,3518299995.0
2006-06-23 19:40:00,85.22,85.246,85.187,85.209,2995300003.0
2006-06-23 19:45:00,85.211,85.239,85.183,85.196,2404499990.0
2006-06-23 19:50:00,85.219,85.235,85.185,85.212,2641799987.0
2006-06-23 19:55:00,85.196,85.247,85.178,85.21,2952399994.0
2006-06-23 20:00:00,85.23,85.239,85.157,85.201,1998199993.0
2006-06-23 20:05:00,85.202,85.231,85.178,85.203,3219199978.0
2006-06-23 20:10:00,85.225,85.248,85.196,85.222,4256899988.0
2006-06-23 20:15:00,85.196,85.239,85.182,85.21,2308599985.0
2006-06-23 20:20:00,85.226,85.236,85.184,85.185,2855800010.0
2006-06-23 20:25:00,85.199,85.261,85.187,85.253,4178999994.0
2006-06-23 20:30:00,85.235,85.275,85.233,85.241,4748399985.0
2006-06-23 20:35:00,85.273,85.294,85.23,85.254,3237299999.0
2006-06-23 20:40:00,85.243,85.273,85.238,85.263,5141199969.0
2006-06-23 20:45:00,85.269,85.269,85.205,85.255,3604799998.0
2006-06-23 20:50:00,85.258,85.276,85.22,85.246,3369100009.0
2006-06-23 20:55:00,85.258,85.271,85.182,85.21,5325899993.0
2006-06-23 21:00:00,85.235,85.244,85.174,85.174,3444199999.0
2006-06-23 21:05:00,85.159,85.233,85.159,85.21,3222699986.0
2006-06-23 21:10:00,85.211,85.247,85.186,85.227,2720799993.0
2006-06-23 21:15:00,85.24,85.262,85.209,85.247,3944599995.0
2006-06-23 21:20:00,85.236,85.27,85.227,85.232,4715699976.0
2006-06-23 21:25:00,85.25,85.267,85.215,85.248,2962399998.0
2006-06-23 21:30:00,85.24,85.262,85.221,85.23,1749099993.0
2006-06-23 21:35:00,85.23,85.25,85.203,85.233,1813399988.0
2006-06-23 21:40:00,85.228,85.248,85.205,85.231,2565199983.0
2006-06-23 21:45:00,85.227,85.258,85.208,85.242,1926699999.0
2006-06-23 21:50:00,85.243,85.255,85.22,85.251,1566499987.0
2006-06-23 21:55:00,85.234,85.285,85.234,85.265,1342800004.0
2006-06-23 22:00:00,85.253,85.287,85.238,85.262,2590000004.0
2006-06-23 22:05:00,85.255,85.276,85.227,85.227,1051399998.0
2006-06-23 22:10:00,85.253,85.272,85.225,85.236,1770699989.0
2006-06-23 22:15:00,85.238,85.262,85.212,85.255,1643899998.0
2006-06-23 22:20:00,85.24,85.273,85.227,85.258,1492599993.0
2006-06-23 22:25:00,85.259,85.277,85.237,85.257,1632999995.0
2006-06-23 22:30:00,85.261,85.275,85.22,85.261,2312100004.0
2006-06-23 22:35:00,85.265,85.27,85.232,85.25,1106099995.0
2006-06-23 22:40:00,85.247,85.275,85.223,85.241,1413799998.0
2006-06-23 22:45:00,85.219,85.266,85.211,85.25,1750999998.0
2006-06-23 22:50:00,85.227,85.265,85.208,85.233,1553799989.0
2006-06-23 22:55:00,85.241,85.289,85.196,85.24,1501000006.0
2006-06-23 23:00:00,85.32,85.32,85.1,85.2,1026000000.0
2006-06-23 23:05:00,85.19,85.26,85.18,85.2,1026000000.0
2006-06-23 23:10:00,85.26,85.27,85.17,85.24,1026000000.0
2006-06-23 23:15:00,85.25,85.3,85.21,85.22,1026000000.0
2006-06-23 23:20:00,85.23,85.28,85.23,85.28,820800000.0
2006-06-23 23:25:00,85.3,85.3,85.21,85.27,1026000000.0
2006-06-23 23:30:00,85.29,85.29,85.23,85.29,1026000000.0
2006-06-23 23:35:00,85.26,85.35,85.18,85.35,820800000.0
2006-06-23 23:40:00,85.26,85.33,85.26,85.26,410400000.0
2006-06-23 23:45:00,85.25,85.26,85.25,85.26,410400000.0
2006-06-23 23:50:00,85.25,85.25,85.25,85.25,205200000.0
2006-06-25 23:00:00,85.266,85.285,85.2,85.275,1030299995.0
2006-06-25 23:05:00,85.257,85.28,85.24,85.247,878700003.0
2006-06-25 23:10:00,85.28,85.285,85.256,85.26,1014399995.0
2006-06-25 23:15:00,85.26,85.285,85.247,85.278,963700004.0
2006-06-25 23:20:00,85.28,85.285,85.235,85.275,1017300007.0
2006-06-25 23:25:00,85.258,85.28,85.241,85.275,926000009.0
2006-06-25 23:30:00,85.275,85.285,85.234,85.252,992399993.0
2006-06-25 23:35:00,85.26,85.285,85.2,85.252,804599998.0
2006-06-25 23:40:00,85.256,85.282,85.244,85.26,1070300001.0
2006-06-25 23:45:00,85.273,85.28,85.247,85.258,780300004.0
2006-06-25 23:50:00,85.27,85.28,85.234,85.26,800499993.0
2006-06-25 23:55:00,85.28,85.28,85.251,85.27,865999994.0
2006-06-26 00:00:00,85.265,85.28,85.247,85.263,915999995.0
2006-06-26 00:05:00,85.26,85.28,85.246,85.263,965499993.0
2006-06-26 00:10:00,85.256,85.285,85.25,85.273,909599998.0
2006-06-26 00:15:00,85.266,85.285,85.252,85.26,824000001.0
2006-06-26 00:20:00,85.273,85.28,85.25,85.27,1162299991.0
2006-06-26 00:25:00,85.254,85.282,85.251,85.28,938299998.0
2006-06-26 00:30:00,85.275,85.285,85.248,85.273,834299994.0
2006-06-26 00:35:00,85.273,85.28,85.246,85.258,829099997.0
2006-06-26 00:40:00,85.26,85.285,85.232,85.255,948199999.0
2006-06-26 00:45:00,85.259,85.28,85.25,85.28,703900003.0
2006-06-26 00:50:00,85.277,85.285,85.255,85.256,981299998.0
2006-06-26 00:55:00,85.275,85.285,85.257,85.26,854799999.0
2006-06-26 01:00:00,85.275,85.285,85.073,85.099,1019899996.0
2006-06-26 01:05:00,85.12,85.159,85.091,85.152,1024900003.0
2006-06-26 01:10:00,85.126,85.179,85.119,85.155,951399992.0
2006-06-26 01:15:00,85.129,85.161,85.11,85.138,968200002.0
2006-06-26 01:20:00,85.118,85.135,85.086,85.104,1002699999.0
2006-06-26 01:25:00,85.112,85.13,85.087,85.093,1109199992.0
2006-06-26 01:30:00,85.109,85.123,85.065,85.102,1376600004.0
2006-06-26 01:35:00,85.103,85.119,85.078,85.106,751599996.0
2006-06-26 01:40:00,85.104,85.127,85.073,85.106,938799999.0
2006-06-26 01:45:00,85.097,85.119,85.077,85.098,1095300007.0
2006-06-26 01:50:00,85.109,85.121,85.076,85.081,840299996.0
2006-06-26 01:55:00,85.094,85.115,85.061,85.096,598499998.0
2006-06-26 02:00:00,85.117,85.145,85.091,85.111,954999996.0
2006-06-26 02:05:00,85.129,85.148,85.077,85.092,902600003.0
2006-06-26 02:10:00,85.08,85.09,85.028,85.066,876400008.0
2006-06-26 02:15:00,85.088,85.106,85.061,85.083,1035300002.0
2006-06-26 02:20:00,85.071,85.121,85.057,85.106,1071400000.0
2006-06-26 02:25:00,85.087,85.142,85.087,85.12,1058300001.0
2006-06-26 02:30:00,85.134,85.185,85.107,85.158,986699996.0
2006-06-26 02:35:00,85.132,85.159,85.107,85.138,983400000.0
2006-06-26 02:40:00,85.148,85.179,85.09,85.11,797199998.0
2006-06-26 02:45:00,85.095,85.12,85.071,85.1,971900002.0
2006-06-26 02:50:00,85.086,85.097,85.06,85.09,1176299998.0
2006-06-26 02:55:00,85.093,85.128,85.081,85.111,1027200000.0
2006-06-26 03:00:00,85.114,85.119,85.057,85.112,875799998.0
2006-06-26 03:05:00,85.099,85.143,85.095,85.117,883199996.0
2006-06-26 03:10:00,85.105,85.161,85.089,85.12,991399995.0
2006-06-26 03:15:00,85.137,85.16,85.119,85.14,895200003.0
2006-06-26 03:20:00,85.147,85.161,85.1,85.1,927999999.0
2006-06-26 03:25:00,85.127,85.149,85.108,85.113,1005600000.0
2006-06-26 03:30:00,85.142,85.148,85.097,85.125,1060200001.0
2006-06-26 03:35:00,85.114,85.143,85.092,85.124,834199999.0
2006-06-26 03:40:00,85.148,85.324,85.135,85.195,961899996.0
2006-06-26 03:45:00,85.21,85.242,85.198,85.229,1037199994.0
2006-06-26 03:50:00,85.188,85.236,85.157,85.183,892000002.0
2006-06-26 03:55:00,85.186,85.205,85.13,85.19,814199999.0
2006-06-26 04:00:00,85.188,85.209,85.16,85.183,856600004.0
2006-06-26 04:05:00,85.203,85.215,85.167,85.177,873299993.0
2006-06-26 04:10:00,85.193,85.208,85.155,85.173,831099996.0
2006-06-26 04:15:00,85.142,85.173,85.11,85.145,1157799999.0
2006-06-26 04:20:00,85.134,85.178,85.13,85.145,595000000.0
2006-06-26 04:25:00,85.142,85.151,85.105,85.14,985099998.0
2006-06-26 04:30:00,85.148,85.218,85.131,85.186,1248799987.0
2006-06-26 04:35:00,85.217,85.229,85.146,85.165,761299994.0
2006-06-26 04:40:00,85.175,85.197,85.156,85.193,1203499999.0
2006-06-26 04:45:00,85.17,85.192,85.151,85.174,989300001.0
2006-06-26 04:50:00,85.164,85.223,85.158,85.223,1121399992.0
2006-06-26 04:55:00,85.206,85.24,85.198,85.198,766500005.0
2006-06-26 05:00:00,85.202,85.202,85.141,85.152,984999991.0
2006-06-26 05:05:00,85.136,85.207,85.089,85.183,1065299996.0
2006-06-26 05:10:00,85.155,85.201,85.142,85.181,832799999.0
2006-06-26 05:15:00,85.194,85.218,85.168,85.188,955899992.0
2006-06-26 05:20:00,85.19,85.215,85.17,85.208,993300002.0
2006-06-26 05:25:00,85.186,85.215,85.163,85.178,882300003.0
2006-06-26 05:30:00,85.198,85.227,85.166,85.227,1079599998.0
2006-06-26 05:35:00,85.227,85.236,85.182,85.186,900699997.0
2006-06-26 05:40:00,85.205,85.21,85.175,85.204,868700001.0
2006-06-26 05:45:00,85.207,85.212,85.124,85.142,916299998.0
2006-06-26 05:50:00,85.148,85.169,85.108,85.123,951999994.0
2006-06-26 05:55:00,85.14,85.14,85.094,85.112,785500002.0
2006-06-26 06:00:00,85.107,85.122,85.083,85.108,984900003.0
2006-06-26 06:05:00,85.109,85.122,85.072,85.072,889199992.0
2006-06-26 06:10:00,85.082,85.091,85.035,85.035,726399998.0
2006-06-26 06:15:00,85.055,85.066,85.024,85.054,845499991.0
2006-06-26 06:20:00,85.046,85.08,85.024,85.028,1025799994.0
2006-06-26 06:25:00,85.052,85.093,84.887,85.077,945000003.0
2006-06-26 06:30:00,85.057,85.122,85.055,85.115,881700000.0
2006-06-26 06:35:00,85.124,85.125,85.09,85.106,1121599998.0
2006-06-26 06:40:00,85.11,85.13,85.091,85.109,905800000.0
2006-06-26 06:45:00,85.125,85.135,85.105,85.132,975899995.0
2006-06-26 06:50:00,85.109,85.155,85.109,85.141,844900000.0
2006-06-26 06:55:00,85.133,85.138,85.089,85.122,837099997.0
2006-06-26 07:00:00,85.113,85.13,85.079,85.084,836800003.0
2006-06-26 07:05:00,85.083,85.112,85.041,85.079,854399999.0
2006-06-26 07:10:00,85.075,85.092,85.042,85.08,1042799993.0
2006-06-26 07:15:00,85.054,85.086,85.03,85.064,1035199992.0
2006-06-26 07:20:00,85.059,85.065,85.026,85.063,870399996.0
2006-06-26 07:25:00,85.056,85.078,85.036,85.059,1171399992.0
2006-06-26 07:30:00,85.065,85.087,85.046,85.065,971599998.0
2006-06-26 07:35:00,85.049,85.079,85.029,85.054,861900004.0
2006-06-26 07:40:00,85.053,85.065,85.018,85.036,687199999.0
2006-06-26 07:45:00,85.023,85.086,84.865,85.048,1170499991.0
2006-06-26 07:50:00,85.078,85.12,85.023,85.074,719100001.0
2006-06-26 07:55:00,85.066,85.109,85.063,85.092,1072500004.0
2006-06-26 08:00:00,85.123,85.143,85.086,85.115,751499996.0
2006-06-26 08:05:00,85.138,85.164,84.918,85.135,974700004.0
2006-06-26 08:10:00,85.128,85.146,85.092,85.124,1210800002.0
2006-06-26 08:15:00,85.117,85.142,85.1,85.115,992899999.0
2006-06-26 08:20:00,85.1,85.123,85.037,85.083,900299998.0
2006-06-26 08:25:00,85.06,85.15,85.06,85.144,867499998.0
2006-06-26 08:30:00,85.116,85.15,85.097,85.12,1101300001.0
2006-06-26 08:35:00,85.127,85.226,85.111,85.211,649899997.0
2006-06-26 08:40:00,85.206,85.216,85.156,85.183,939299998.0
2006-06-26 08:45:00,85.173,85.202,85.169,85.185,1006500003.0
2006-06-26 08:50:00,85.175,85.181,85.134,85.178,846900000.0
2006-06-26 08:55:00,85.159,85.201,85.158,85.188,906799998.0
2006-06-26 09:00:00,85.158,85.19,85.145,85.157,1225799997.0
2006-06-26 09:05:00,85.189,85.257,85.18,85.217,916500002.0
2006-06-26 09:10:00,85.204,85.229,85.152,85.152,726099987.0
2006-06-26 09:15:00,85.166,85.199,85.138,85.151,869399998.0
2006-06-26 09:20:00,85.182,85.182,85.074,85.092,813599995.0
2006-06-26 09:25:00,85.124,85.135,85.046,85.069,1088000000.0
2006-06-26 09:30:00,85.073,85.106,85.048,85.082,699499996.0
2006-06-26 09:35:00,85.093,85.115,85.066,85.089,839199999.0
2006-06-26 09:40:00,85.096,85.118,85.049,85.072,875399998.0
2006-06-26 09:45:00,85.095,85.116,85.078,85.097,837399996.0
2006-06-26 09:50:00,85.118,85.162,84.944,85.06,788599995.0
2006-06-26 09:55:00,85.091,85.15,85.041,85.149,1046800007.0
2006-06-26 10:00:00,85.149,85.177,85.122,85.163,849900005.0
2006-06-26 10:05:00,85.158,85.185,85.143,85.157,1064999998.0
2006-06-26 10:10:00,85.163,85.181,85.145,85.161,723199999.0
2006-06-26 10:15:00,85.168,85.196,85.136,85.168,883700003.0
2006-06-26 10:20:00,85.157,85.197,85.146,85.167,1017099998.0
2006-06-26 10:25:00,85.173,85.187,85.083,85.084,973799998.0
2006-06-26 10:30:00,85.086,85.106,85.039,85.089,898900002.0
2006-06-26 10:35:00,85.103,85.12,85.079,85.095,1039700004.0
2006-06-26 10:40:00,85.099,85.13,85.078,85.094,1283400000.0
2006-06-26 10:45:00,85.094,85.12,85.087,85.094,923200001.0
2006-06-26 10:50:00,85.099,85.11,85.058,85.063,853600003.0
2006-06-26 10:55:00,85.079,85.116,85.054,85.086,985500006.0
2006-06-26 11:00:00,85.091,85.177,85.047,85.177,964399999.0
2006-06-26 11:05:00,85.15,85.17,85.085,85.097,917300002.0
2006-06-26 11:10:00,85.091,85.114,85.069,85.091,1087499992.0
2006-06-26 11:15:00,85.074,85.092,85.017,85.039,956799992.0
2006-06-26 11:20:00,85.044,85.08,85.015,85.057,878700002.0
2006-06-26 11:25:00,85.074,85.096,85.053,85.092,945499991.0
2006-06-26 11:30:00,85.094,85.114,85.065,85.095,974299998.0
2006-06-26 11:35:00,85.09,85.107,85.062,85.073,1037300001.0
2006-06-26 11:40:00,85.044,85.11,85.044,85.073,994699994.0
2006-06-26 11:45:00,85.049,85.069,85.002,85.04,1248999994.0
2006-06-26 11:50:00,85.026,85.061,84.997,85.061,1251699994.0
2006-06-26 11:55:00,85.05,85.095,85.04,85.074,937699999.0
2006-06-26 12:00:00,85.065,85.092,84.99,85.043,937099992.0
2006-06-26 12:05:00,85.042,85.045,84.957,85.002,935899998.0
2006-06-26 12:10:00,84.976,85.03,84.975,85.007,938299998.0
2006-06-26 12:15:00,85.011,85.033,84.95,84.963,764899998.0
2006-06-26 12:20:00,84.959,85.022,84.92,85.01,977099989.0
2006-06-26 12:25:00,84.994,85.015,84.962,84.992,944999999.0
2006-06-26 12:30:00,84.982,85.006,84.954,84.954,928299992.0
2006-06-26 12:35:00,84.98,85.02,84.951,85.003,908100006.0
2006-06-26 12:40:00,85.003,85.027,84.972,84.972,915899999.0
2006-06-26 12:45:00,84.988,85.006,84.909,84.952,944999997.0
2006-06-26 12:50:00,84.949,84.99,84.94,84.959,961499996.0
2006-06-26 12:55:00,84.963,84.964,84.904,84.914,850700001.0
2006-06-26 13:00:00,84.911,84.946,84.886,84.933,945200004.0
2006-06-26 13:05:00,84.932,84.959,84.911,84.927,920000002.0
2006-06-26 13:10:00,84.947,84.949,84.864,84.889,763599999.0
2006-06-26 13:15:00,84.907,84.94,84.891,84.891,1275499998.0
2006-06-26 13:20:00,84.896,84.924,84.886,84.898,1023399995.0
2006-06-26 13:25:00,84.915,84.983,84.9,84.982,808500002.0
2006-06-26 13:30:00,84.958,85.0,84.945,84.994,873999990.0
2006-06-26 13:35:00,84.995,85.011,84.96,84.984,1100000008.0
2006-06-26 13:40:00,84.969,85.006,84.949,84.991,1197299995.0
2006-06-26 13:45:00,84.996,85.054,84.977,85.028,1088100002.0
2006-06-26 13:50:00,85.013,85.092,85.013,85.083,697499993.0
2006-06-26 13:55:00,85.068,85.148,85.063,85.148,1068099997.0
2006-06-26 14:00:00,85.15,85.15,85.096,85.122,950299992.0
2006-06-26 14:05:00,85.107,85.135,85.072,85.093,966499995.0
2006-06-26 14:10:00,85.103,85.124,85.074,85.115,970099999.0
2006-06-26 14:15:00,85.105,85.132,85.08,85.12,1043300000.0
2006-06-26 14:20:00,85.101,85.12,85.041,85.051,668399995.0
2006-06-26 14:25:00,85.057,85.088,85.021,85.078,815099999.0
2006-06-26 14:30:00,85.052,85.078,85.012,85.015,889899999.0
2006-06-26 14:35:00,85.008,85.06,84.993,85.01,835399993.0
2006-06-26 14:40:00,85.003,85.038,84.967,85.023,819499998.0
2006-06-26 14:45:00,85.017,85.028,84.962,84.974,1162400004.0
2006-06-26 14:50:00,84.966,84.988,84.884,84.892,791799992.0
2006-06-26 14:55:00,84.876,84.959,84.876,84.946,689799999.0
2006-06-26 15:00:00,84.906,84.945,84.902,84.92,903800000.0
2006-06-26 15:05:00,84.928,84.934,84.857,84.896,1288099996.0
2006-06-26 15:10:00,84.894,84.941,84.887,84.924,1048599997.0
2006-06-26 15:15:00,84.925,84.967,84.916,84.959,992599994.0
2006-06-26 15:20:00,84.958,85.011,84.955,84.987,995999992.0
2006-06-26 15:25:00,85.003,85.083,85.0,85.07,923900003.0
2006-06-26 15:30:00,85.042,85.086,85.039,85.069,984699999.0
2006-06-26 15:35:00,85.084,85.11,85.057,85.099,741399995.0
2006-06-26 15:40:00,85.111,85.115,85.057,85.061,911300003.0
2006-06-26 15:45:00,85.094,85.104,85.061,85.064,978600001.0
2006-06-26 15:50:00,85.088,85.088,84.997,85.029,914399998.0
2006-06-26 15:55:00,85.002,85.034,84.908,84.908,946499994.0
2006-06-26 16:00:00,84.921,85.06,84.913,85.004,1010599996.0
2006-06-26 16:05:00,85.029,85.079,85.004,85.059,996899992.0
2006-06-26 16:10:00,85.06,85.078,84.995,85.012,874599992.0
2006-06-26 16:15:00,85.02,85.052,85.01,85.025,978200004.0
2006-06-26 16:20:00,85.041,85.041,84.971,84.971,1044899994.0
2006-06-26 16:25:00,84.982,85.007,84.962,84.978,1094099995.0
2006-06-26 16:30:00,84.991,84.999,84.948,84.982,789999992.0
2006-06-26 16:35:00,84.968,84.996,84.935,84.953,922200004.0
2006-06-26 16:40:00,84.956,84.977,84.93,84.944,1092300000.0
2006-06-26 16:45:00,84.945,84.955,84.889,84.905,1107599998.0
2006-06-26 16:50:00,84.924,84.948,84.897,84.901,948299994.0
2006-06-26 16:55:00,84.894,84.921,84.87,84.908,841099996.0
2006-06-26 17:00:00,84.92,84.962,84.894,84.922,1080199995.0
2006-06-26 17:05:00,84.905,84.969,84.904,84.952,582199997.0
2006-06-26 17:10:00,84.963,84.982,84.926,84.945,899599995.0
2006-06-26 17:15:00,84.963,84.963,84.9,84.924,948800002.0
2006-06-26 17:20:00,84.951,84.973,84.841,84.858,963599995.0
2006-06-26 17:25:00,84.863,84.903,84.838,84.857,1102800000.0
2006-06-26 17:30:00,84.853,84.908,84.852,84.885,940399995.0
2006-06-26 17:35:00,84.887,84.931,84.886,84.913,1026000002.0
2006-06-26 17:40:00,84.926,84.971,84.907,84.957,892700009.0
2006-06-26 17:45:00,84.93,84.979,84.928,84.956,706900001.0
2006-06-26 17:50:00,84.963,85.008,84.963,84.996,1184999998.0
2006-06-26 17:55:00,84.976,85.005,84.93,84.939,1155400002.0
2006-06-26 18:00:00,84.887,85.0,84.88,84.886,6779299959.0
2006-06-26 18:05:00,84.879,84.916,84.856,84.872,9062599960.0
2006-06-26 18:10:00,84.861,84.933,84.858,84.918,7310899975.0
2006-06-26 18:15:00,84.91,84.98,84.867,84.892,6299299995.0
2006-06-26 18:20:00,84.887,84.98,84.872,84.885,7863700000.0
2006-06-26 18:25:00,84.97,85.018,84.92,85.007,6944600025.0
2006-06-26 18:30:00,84.989,85.019,84.957,84.97,7392599984.0
2006-06-26 18:35:00,84.959,84.994,84.949,84.964,5451499981.0
2006-06-26 18:40:00,84.975,84.987,84.946,84.968,4671399993.0
2006-06-26 18:45:00,84.958,84.989,84.951,84.979,3696899994.0
2006-06-26 18:50:00,84.967,85.036,84.948,85.017,3942099989.0
2006-06-26 18:55:00,85.037,85.116,85.018,85.115,3939999987.0
2006-06-26 19:00:00,85.115,85.179,85.089,85.164,2939499989.0
2006-06-26 19:05:00,85.16,85.171,85.051,85.095,3741900012.0
2006-06-26 19:10:00,85.095,85.14,85.064,85.096,2077700000.0
2006-06-26 19:15:00,85.093,85.098,85.062,85.084,2790699997.0
2006-06-26 19:20:00,85.065,85.078,84.986,85.023,3342700012.0
2006-06-26 19:25:00,85.029,85.057,85.011,85.033,4042599995.0
2006-06-26 19:30:00,85.034,85.076,85.025,85.063,3686499986.0
2006-06-26 19:35:00,85.048,85.063,84.995,85.03,3461199984.0
2006-06-26 19:40:00,85.034,85.077,85.001,85.012,2785299995.0
2006-06-26 19:45:00,85.012,85.048,85.0,85.004,2265499999.0
2006-06-26 19:50:00,85.033,85.061,84.996,85.03,2964499986.0
2006-06-26 19:55:00,85.053,85.054,85.017,85.03,2885500003.0
2006-06-26 20:00:00,85.045,85.047,84.984,85.019,2118699995.0
2006-06-26 20:05:00,85.033,85.04,84.988,84.995,3154299979.0
2006-06-26 20:10:00,85.013,85.057,84.989,85.038,4176499997.0
2006-06-26 20:15:00,85.052,85.079,85.03,85.065,2216199996.0
2006-06-26 20:20:00,85.054,85.111,85.054,85.089,2808200007.0
2006-06-26 20:25:00,85.091,85.132,85.079,85.119,4027199989.0
2006-06-26 20:30:00,85.11,85.168,85.105,85.114,5358199995.0
2006-06-26 20:35:00,85.133,85.155,85.109,85.112,3218699986.0
2006-06-26 20:40:00,85.135,85.148,85.107,85.127,5038699981.0
2006-06-26 20:45:00,85.131,85.147,85.102,85.135,3913299992.0
2006-06-26 20:50:00,85.109,85.172,85.09,85.132,3351499985.0
2006-06-26 20:55:00,85.146,85.156,85.085,85.117,5038799981.0
2006-06-26 21:00:00,85.104,85.137,85.088,85.088,3463800004.0
2006-06-26 21:05:00,85.113,85.183,85.086,85.157,3206500003.0
2006-06-26 21:10:00,85.16,85.18,85.134,85.136,2570099992.0
2006-06-26 21:15:00,85.15,85.16,85.123,85.142,4539099983.0
2006-06-26 21:20:00,85.157,85.16,85.12,85.121,4788199992.0
2006-06-26 21:25:00,85.145,85.168,85.123,85.135,2800500001.0
2006-06-26 21:30:00,85.135,85.145,85.105,85.117,1707499993.0
2006-06-26 21:35:00,85.112,85.132,85.061,85.087,1833800001.0
2006-06-26 21:40:00,85.078,85.093,85.021,85.05,2520800002.0
2006-06-26 21:45:00,85.068,85.105,85.044,85.078,1923399994.0
2006-06-26 21:50:00,85.091,85.092,85.042,85.076,1721500003.0
2006-06-26 21:55:00,85.07,85.075,85.035,85.036,1045899996.0
2006-06-26 22:00:00,85.036,85.085,85.036,85.064,2870399988.0
2006-06-26 22:05:00,85.062,85.086,85.037,85.037,1059000003.0
2006-06-26 22:10:00,85.063,85.077,85.035,85.058,1700100000.0
2006-06-26 22:15:00,85.063,85.064,85.022,85.055,1610999998.0
2006-06-26 22:20:00,85.053,85.073,85.029,85.07,1774799999.0
2006-06-26 22:25:00,85.072,85.085,85.034,85.068,1663599996.0
2006-06-26 22:30:00,85.077,85.117,85.041,85.087,2170699997.0
2006-06-26 22:35:00,85.113,85.114,85.073,85.1,1184899999.0
2006-06-26 22:40:00,85.081,85.12,85.075,85.081,1621800004.0
2006-06-26 22:45:00,85.078,85.126,85.063,85.09,1440799999.0
2006-06-26 22:50:00,85.085,85.125,85.062,85.125,1637599984.0
2006-06-26 22:55:00,85.13,85.14,84.986,85.06,1424700004.0
2006-06-26 23:00:00,85.101,85.165,85.073,85.134,1261799989.0
2006-06-26 23:05:00,85.126,85.158,85.09,85.092,1000799992.0
2006-06-26 23:10:00,85.095,85.135,85.07,85.098,1079499998.0
2006-06-26 23:15:00,85.098,85.128,85.008,85.068,1018000005.0
2006-06-26 23:20:00,85.094,85.118,85.031,85.08,1026999994.0
2006-06-26 23:25:00,85.074,85.098,85.015,85.059,826699999.0
2006-06-26 23:30:00,85.056,85.065,85.011,85.031,927000000.0
2006-06-26 23:35:00,85.04,85.092,85.001,85.076,793499997.0
2006-06-26 23:40:00,85.054,85.085,85.042,85.051,930100002.0
2006-06-26 23:45:00,85.047,85.074,85.015,85.053,810000000.0
2006-06-26 23:50:00,85.033,85.055,85.002,85.053,745800000.0
2006-06-26 23:55:00,85.062,85.066,85.013,85.03,836600000.0
2006-06-27 00:00:00,85.027,85.05,84.999,85.048,766299998.0
2006-06-27 00:05:00,85.044,85.044,85.01,85.023,1145500000.0
2006-06-27 00:10:00,85.016,85.065,85.01,85.053,898899996.0
2006-06-27 00:15:00,85.055,85.064,85.029,85.063,787000001.0
2006-06-27 00:20:00,85.049,85.08,85.049,85.05,1193199988.0
2006-06-27 00:25:00,85.056,85.083,85.038,85.068,1068800005.0
2006-06-27 00:30:00,85.056,85.083,85.049,85.071,794400000.0
2006-06-27 00:35:00,85.073,85.08,85.038,85.057,835699999.0
2006-06-27 00:40:00,85.041,85.078,85.022,85.078,961799999.0
2006-06-27 00:45:00,85.091,85.099,85.06,85.075,620999998.0
2006-06-27 00:50:00,85.088,85.102,85.06,85.093,882499994.0
2006-06-27 00:55:00,85.093,85.123,85.071,85.102,808000003.0
2006-06-27 01:00:00,85.098,85.132,85.084,85.107,1091599997.0
2006-06-27 01:05:00,85.105,85.11,85.056,85.094,1081600000.0
2006-06-27 01:10:00,85.105,85.131,85.093,85.117,955800004.0
2006-06-27 01:15:00,85.096,85.138,85.087,85.12,789800001.0
2006-06-27 01:20:00,85.125,85.145,85.087,85.103,944599996.0
2006-06-27 01:25:00,85.105,85.125,85.085,85.101,1118100002.0
2006-06-27 01:30:00,85.115,85.129,85.051,85.092,1014199998.0
2006-06-27 01:35:00,85.101,85.192,85.085,85.177,1075499988.0
2006-06-27 01:40:00,85.185,85.212,85.15,85.18,939300003.0
2006-06-27 01:45:00,85.204,85.209,85.136,85.156,1174299995.0
2006-06-27 01:50:00,85.141,85.183,85.13,85.144,1069900006.0
2006-06-27 01:55:00,85.158,85.164,85.076,85.111,830900004.0
2006-06-27 02:00:00,85.124,85.166,85.085,85.135,1014899998.0
2006-06-27 02:05:00,85.15,85.192,85.119,85.169,898099999.0
2006-06-27 02:10:00,85.176,85.182,85.122,85.15,991200002.0
2006-06-27 02:15:00,85.148,85.148,85.101,85.102,1067599987.0
2006-06-27 02:20:00,85.132,85.132,85.067,85.092,1028099998.0
2006-06-27 02:25:00,85.102,85.136,85.084,85.119,1062399995.0
2006-06-27 02:30:00,85.142,85.176,85.103,85.163,959499998.0
2006-06-27 02:35:00,85.169,85.171,85.125,85.13,907400001.0
2006-06-27 02:40:00,85.154,85.195,85.151,85.185,1120100009.0
2006-06-27 02:45:00,85.18,85.205,85.151,85.18,1184500002.0
2006-06-27 02:50:00,85.169,85.179,85.12,85.129,932300006.0
2006-06-27 02:55:00,85.121,85.173,85.117,85.142,1303199994.0
2006-06-27 03:00:00,85.142,85.171,85.116,85.152,949099999.0
2006-06-27 03:05:00,85.137,85.177,85.127,85.157,1056699992.0
2006-06-27 03:10:00,85.142,85.192,85.122,85.147,1216799998.0
2006-06-27 03:15:00,85.166,85.181,85.071,85.071,1076600000.0
2006-06-27 03:20:00,85.091,85.14,85.053,85.065,846400001.0
2006-06-27 03:25:00,85.069,85.117,85.056,85.097,1084200000.0
2006-06-27 03:30:00,85.126,85.126,85.028,85.065,1117799996.0
2006-06-27 03:35:00,85.05,85.098,85.044,85.072,843200001.0
2006-06-27 03:40:00,85.06,85.082,84.991,85.045,1175000003.0
2006-06-27 03:45:00,85.045,85.064,85.023,85.044,1044000003.0
2006-06-27 03:50:00,85.051,85.091,85.022,85.065,921799998.0
2006-06-27 03:55:00,85.065,85.087,85.047,85.06,803199998.0
2006-06-27 04:00:00,85.07,85.085,85.027,85.069,940799994.0
2006-06-27 04:05:00,85.062,85.083,85.039,85.05,855200004.0
2006-06-27 04:10:00,85.069,85.093,85.037,85.074,874300000.0
2006-06-27 04:15:00,85.05,85.081,85.035,85.058,1243299998.0
2006-06-27 04:20:00,85.052,85.096,85.052,85.075,585799998.0
2006-06-27 04:25:00,85.077,85.096,85.042,85.061,951599996.0
2006-06-27 04:30:00,85.054,85.08,85.039,85.066,1002299997.0
2006-06-27 04:35:00,85.058,85.08,85.038,85.078,793600000.0
2006-06-27 04:40:00,85.06,85.088,85.046,85.058,884899991.0
2006-06-27 04:45:00,85.066,85.085,85.048,85.061,997399998.0
2006-06-27 04:50:00,85.051,85.12,85.038,85.094,1257700006.0
2006-06-27 04:55:00,85.062,85.126,85.062,85.098,1078499994.0
2006-06-27 05:00:00,85.122,85.122,85.067,85.117,1001199986.0
2006-06-27 05:05:00,85.113,85.131,85.07,85.112,899999997.0
2006-06-27 05:10:00,85.108,85.127,85.06,85.069,1044600003.0
2006-06-27 05:15:00,85.093,85.104,85.063,85.08,991799992.0
2006-06-27 05:20:00,85.083,85.095,85.048,85.061,1114899999.0
2006-06-27 05:25:00,85.032,85.067,85.028,85.063,967799995.0
2006-06-27 05:30:00,85.058,85.087,85.022,85.067,1091699999.0
2006-06-27 05:35:00,85.057,85.089,85.048,85.073,901299990.0
2006-06-27 05:40:00,85.074,85.084,85.041,85.077,925499998.0
2006-06-27 05:45:00,85.075,85.098,85.055,85.071,889099996.0
2006-06-27 05:50:00,85.101,85.125,85.071,85.096,927099997.0
2006-06-27 05:55:00,85.112,85.182,85.104,85.152,793999993.0
2006-06-27 06:00:00,85.153,85.202,85.143,85.193,921599991.0
2006-06-27 06:05:00,85.193,85.222,85.174,85.204,910799998.0
2006-06-27 06:10:00,85.22,85.228,85.179,85.2,860699997.0
2006-06-27 06:15:00,85.207,85.223,85.163,85.187,982800001.0
2006-06-27 06:20:00,85.177,85.212,85.164,85.177,1083999993.0
2006-06-27 06:25:00,85.183,85.193,85.137,85.175,681300003.0
2006-06-27 06:30:00,85.163,85.196,85.146,85.188,864599990.0
2006-06-27 06:35:00,85.173,85.191,85.15,85.173,1034799986.0
2006-06-27 06:40:00,85.18,85.185,85.125,85.143,1155399993.0
2006-06-27 06:45:00,85.162,85.217,85.138,85.177,781099999.0
2006-06-27 06:50:00,85.147,85.195,85.147,85.182,907499996.0
2006-06-27 06:55:00,85.177,85.188,85.15,85.166,803500000.0
2006-06-27 07:00:00,85.16,85.18,85.15,85.162,881800000.0
2006-06-27 07:05:00,85.181,85.186,85.126,85.138,925599998.0
2006-06-27 07:10:00,85.15,85.168,85.132,85.145,806799994.0
2006-06-27 07:15:00,85.145,85.164,85.119,85.136,1069199994.0
2006-06-27 07:20:00,85.143,85.146,85.093,85.127,773799998.0
2006-06-27 07:25:00,85.134,85.155,85.11,85.146,820299996.0
2006-06-27 07:30:00,85.143,85.17,85.128,85.155,805500001.0
2006-06-27 07:35:00,85.141,85.176,85.135,85.152,1001499989.0
2006-06-27 07:40:00,85.137,85.167,85.126,85.149,1064699997.0
2006-06-27 07:45:00,85.134,85.19,85.108,85.182,924900002.0
2006-06-27 07:50:00,85.178,85.22,85.146,85.22,607700000.0
2006-06-27 07:55:00,85.21,85.273,85.205,85.273,731999999.0
2006-06-27 08:00:00,85.259,85.269,85.212,85.222,866400004.0
2006-06-27 08:05:00,85.218,85.235,85.196,85.215,1024200002.0
2006-06-27 08:10:00,85.201,85.232,85.195,85.225,936299993.0
2006-06-27 08:15:00,85.225,85.244,85.206,85.242,801699998.0
2006-06-27 08:20:00,85.243,85.26,85.206,85.237,953899999.0
2006-06-27 08:25:00,85.205,85.248,85.201,85.222,852499997.0
2006-06-27 08:30:00,85.225,85.235,85.174,85.199,1121899995.0
2006-06-27 08:35:00,85.185,85.236,85.18,85.221,910699995.0
2006-06-27 08:40:00,85.234,85.246,85.195,85.225,1002900002.0
2006-06-27 08:45:00,85.213,85.248,85.203,85.233,830599995.0
2006-06-27 08:50:00,85.231,85.245,85.179,85.215,981999991.0
2006-06-27 08:55:00,85.194,85.217,85.176,85.19,1063599991.0
2006-06-27 09:00:00,85.177,85.205,85.159,85.159,1239399997.0
2006-06-27 09:05:00,85.19,85.217,85.151,85.2,926799991.0
2006-06-27 09:10:00,85.176,85.198,85.16,85.183,767199998.0
2006-06-27 09:15:00,85.17,85.19,85.128,85.139,946400000.0
2006-06-27 09:20:00,85.173,85.196,85.144,85.165,892099991.0
2006-06-27 09:25:00,85.19,85.213,85.168,85.204,1002500002.0
2006-06-27 09:30:00,85.202,85.244,85.165,85.197,844799997.0
2006-06-27 09:35:00,85.183,85.234,85.17,85.181,808499990.0
2006-06-27 09:40:00,85.186,85.236,85.17,85.199,1050499993.0
2006-06-27 09:45:00,85.205,85.218,85.164,85.213,1003700000.0
2006-06-27 09:50:00,85.216,85.25,85.179,85.223,922900001.0
2006-06-27 09:55:00,85.209,85.232,85.177,85.185,1167000006.0
2006-06-27 10:00:00,85.185,85.269,85.185,85.234,843700000.0
2006-06-27 10:05:00,85.205,85.239,85.169,85.179,1235200001.0
2006-06-27 10:10:00,85.191,85.195,85.078,85.084,708599996.0
2006-06-27 10:15:00,85.083,85.193,85.083,85.167,1136699997.0
2006-06-27 10:20:00,85.173,85.211,85.158,85.164,931799996.0
2006-06-27 10:25:00,85.182,85.218,85.167,85.197,898500002.0
2006-06-27 10:30:00,85.219,85.247,85.182,85.182,950400001.0
2006-06-27 10:35:00,85.209,85.234,85.185,85.214,955599996.0
2006-06-27 10:40:00,85.208,85.226,85.171,85.205,1211299996.0
2006-06-27 10:45:00,85.184,85.208,85.175,85.192,854700006.0
2006-06-27 10:50:00,85.193,85.239,85.163,85.22,849099999.0
2006-06-27 10:55:00,85.232,85.255,85.21,85.248,1204999994.0
2006-06-27 11:00:00,85.24,85.303,85.197,85.289,1066199992.0
2006-06-27 11:05:00,85.297,85.342,85.274,85.289,1113299994.0
2006-06-27 11:10:00,85.305,85.323,85.277,85.293,1066499995.0
2006-06-27 11:15:00,85.298,85.303,85.247,85.261,945399999.0
2006-06-27 11:20:00,85.273,85.291,85.233,85.257,917300000.0
2006-06-27 11:25:00,85.242,85.299,85.242,85.277,793800002.0
2006-06-27 11:30:00,85.292,85.313,85.258,85.295,1095599996.0
2006-06-27 11:35:00,85.295,85.31,85.254,85.28,969899993.0
2006-06-27 11:40:00,85.272,85.287,85.245,85.28,969699999.0
2006-06-27 11:45:00,85.269,85.306,85.256,85.267,1195800003.0
2006-06-27 11:50:00,85.262,85.287,85.216,85.243,1154299999.0
2006-06-27 11:55:00,85.27,85.303,85.23,85.28,937000003.0
2006-06-27 12:00:00,85.254,85.311,85.248,85.263,775599999.0
2006-06-27 12:05:00,85.279,85.298,85.227,85.291,835999999.0
2006-06-27 12:10:00,85.269,85.307,85.224,85.261,813099999.0
2006-06-27 12:15:00,85.26,85.355,85.245,85.333,679400000.0
2006-06-27 12:20:00,85.361,85.448,85.361,85.391,898599993.0
2006-06-27 12:25:00,85.384,85.423,85.332,85.401,1170200001.0
2006-06-27 12:30:00,85.402,85.426,85.373,85.415,1092300004.0
2006-06-27 12:35:00,85.402,85.428,85.344,85.359,1003099998.0
2006-06-27 12:40:00,85.397,85.413,85.371,85.389,986700003.0
2006-06-27 12:45:00,85.398,85.413,85.312,85.397,780200000.0
2006-06-27 12:50:00,85.392,85.429,85.348,85.391,1087499991.0
2006-06-27 12:55:00,85.391,85.435,85.365,85.418,781299996.0
2006-06-27 13:00:00,85.409,85.431,85.342,85.342,902599999.0
2006-06-27 13:05:00,85.327,85.369,85.319,85.329,1063700006.0
2006-06-27 13:10:00,85.344,85.357,85.295,85.305,825000005.0
2006-06-27 13:15:00,85.306,85.323,85.255,85.257,1078499993.0
2006-06-27 13:20:00,85.264,85.322,85.26,85.287,1042100002.0
2006-06-27 13:25:00,85.275,85.295,85.22,85.235,883599998.0
2006-06-27 13:30:00,85.201,85.255,85.201,85.233,872099999.0
2006-06-27 13:35:00,85.231,85.246,85.195,85.235,1106199992.0
2006-06-27 13:40:00,85.225,85.33,85.225,85.319,1156999991.0
2006-06-27 13:45:00,85.293,85.313,85.258,85.265,1081800006.0
2006-06-27 13:50:00,85.274,85.295,85.238,85.284,934999996.0
2006-06-27 13:55:00,85.277,85.3,85.257,85.262,1076399993.0
2006-06-27 14:00:00,85.264,85.277,85.184,85.227,794400003.0
2006-06-27 14:05:00,85.22,85.246,85.19,85.235,874099994.0
2006-06-27 14:10:00,85.236,85.25,85.217,85.231,1110500000.0
2006-06-27 14:15:00,85.211,85.257,85.188,85.206,876900012.0
2006-06-27 14:20:00,85.228,85.269,85.197,85.265,675799997.0
2006-06-27 14:25:00,85.25,85.287,85.191,85.209,693099999.0
2006-06-27 14:30:00,85.223,85.266,85.206,85.245,838799997.0
2006-06-27 14:35:00,85.252,85.279,85.222,85.237,948200004.0
2006-06-27 14:40:00,85.226,85.246,85.158,85.213,963099997.0
2006-06-27 14:45:00,85.229,85.248,85.189,85.201,774399999.0
2006-06-27 14:50:00,85.195,85.237,85.189,85.209,854599993.0
2006-06-27 14:55:00,85.202,85.22,85.165,85.183,800800003.0
2006-06-27 15:00:00,85.175,85.207,85.154,85.174,848099993.0
2006-06-27 15:05:00,85.196,85.22,85.149,85.215,1146799998.0
2006-06-27 15:10:00,85.198,85.218,85.128,85.15,1118999997.0
2006-06-27 15:15:00,85.124,85.15,85.088,85.105,1145400001.0
2006-06-27 15:20:00,85.101,85.122,85.082,85.112,768500003.0
2006-06-27 15:25:00,85.092,85.111,85.054,85.062,1115900001.0
2006-06-27 15:30:00,85.042,85.099,85.042,85.083,763900001.0
2006-06-27 15:35:00,85.079,85.1,85.03,85.063,818299999.0
2006-06-27 15:40:00,85.074,85.123,85.053,85.116,1069400000.0
2006-06-27 15:45:00,85.127,85.138,85.087,85.105,954899998.0
2006-06-27 15:50:00,85.121,85.151,85.09,85.143,753799997.0
2006-06-27 15:55:00,85.131,85.138,85.081,85.115,1048799992.0
2006-06-27 16:00:00,85.12,85.183,85.103,85.183,949199998.0
2006-06-27 16:05:00,85.19,85.204,85.132,85.132,910900003.0
2006-06-27 16:10:00,85.123,85.165,85.105,85.154,971500003.0
2006-06-27 16:15:00,85.158,85.186,85.132,85.164,1098799998.0
2006-06-27 16:20:00,85.168,85.228,85.15,85.215,1020399991.0
2006-06-27 16:25:00,85.217,85.252,85.176,85.245,1073499992.0
2006-06-27 16:30:00,85.235,85.3,85.224,85.283,993000008.0
2006-06-27 16:35:00,85.287,85.301,85.256,85.267,889000001.0
2006-06-27 16:40:00,85.298,85.299,85.221,85.234,792799995.0
2006-06-27 16:45:00,85.225,85.271,85.202,85.25,1087699994.0
2006-06-27 16:50:00,85.254,85.288,85.229,85.26,1174699990.0
2006-06-27 16:55:00,85.258,85.269,85.204,85.223,909799999.0
2006-06-27 17:00:00,85.225,85.241,85.199,85.221,983300008.0
2006-06-27 17:05:00,85.228,85.24,85.189,85.189,563899999.0
2006-06-27 17:10:00,85.209,85.255,85.198,85.255,841400001.0
2006-06-27 17:15:00,85.244,85.257,85.2,85.22,828200001.0
2006-06-27 17:20:00,85.227,85.249,85.194,85.196,1016999999.0
2006-06-27 17:25:00,85.201,85.213,85.177,85.204,727399996.0
2006-06-27 17:30:00,85.197,85.231,85.182,85.225,793899998.0
2006-06-27 17:35:00,85.217,85.249,85.182,85.197,893800000.0
2006-06-27 17:40:00,85.186,85.22,85.158,85.203,958499990.0
2006-06-27 17:45:00,85.201,85.223,85.181,85.211,698499997.0
2006-06-27 17:50:00,85.199,85.244,85.195,85.244,1001399997.0
2006-06-27 17:55:00,85.241,85.295,85.241,85.283,1131299993.0
2006-06-27 18:00:00,85.27,85.39,85.24,85.295,7189499987.0
2006-06-27 18:05:00,85.282,85.34,85.226,85.265,9430699985.0
2006-06-27 18:10:00,85.265,85.274,85.213,85.25,7265299983.0
2006-06-27 18:15:00,85.236,85.264,85.218,85.252,7827599980.0
2006-06-27 18:20:00,85.24,85.32,85.227,85.252,8380499983.0
2006-06-27 18:25:00,85.3,85.32,85.212,85.24,7636199999.0
2006-06-27 18:30:00,85.234,85.255,85.204,85.231,7077399964.0
2006-06-27 18:35:00,85.249,85.265,85.223,85.244,5325699991.0
2006-06-27 18:40:00,85.228,85.244,85.189,85.209,4798399992.0
2006-06-27 18:45:00,85.205,85.248,85.192,85.223,3806799991.0
2006-06-27 18:50:00,85.241,85.255,85.211,85.25,4325199993.0
2006-06-27 18:55:00,85.23,85.262,85.219,85.226,4126499994.0
2006-06-27 19:00:00,85.222,85.257,85.215,85.237,2966999992.0
2006-06-27 19:05:00,85.235,85.28,85.235,85.25,3126200002.0
2006-06-27 19:10:00,85.265,85.276,85.236,85.246,2153099990.0
2006-06-27 19:15:00,85.243,85.282,85.233,85.263,2923700001.0
2006-06-27 19:20:00,85.264,85.29,85.197,85.249,2972999987.0
2006-06-27 19:25:00,85.243,85.262,85.223,85.236,4516899994.0
2006-06-27 19:30:00,85.243,85.255,85.182,85.198,3500299994.0
2006-06-27 19:35:00,85.206,85.218,85.171,85.198,3240399998.0
2006-06-27 19:40:00,85.18,85.223,85.162,85.188,2891099993.0
2006-06-27 19:45:00,85.173,85.209,85.151,85.159,2602700008.0
2006-06-27 19:50:00,85.185,85.198,85.137,85.172,2900699995.0
2006-06-27 19:55:00,85.181,85.211,85.144,85.156,2990099987.0
2006-06-27 20:00:00,85.162,85.181,85.116,85.162,2212700010.0
2006-06-27 20:05:00,85.162,85.204,85.127,85.153,3302500007.0
2006-06-27 20:10:00,85.175,85.198,85.15,85.19,4265299987.0
2006-06-27 20:15:00,85.185,85.196,85.143,85.175,2165500009.0
2006-06-27 20:20:00,85.176,85.214,85.167,85.178,2944899998.0
2006-06-27 20:25:00,85.185,85.207,85.161,85.19,4064300000.0
2006-06-27 20:30:00,85.171,85.198,85.148,85.168,4930799995.0
2006-06-27 20:35:00,85.186,85.211,85.162,85.17,3169600009.0
2006-06-27 20:40:00,85.188,85.208,85.17,85.202,5166699976.0
2006-06-27 20:45:00,85.21,85.254,85.179,85.223,3356399998.0
2006-06-27 20:50:00,85.24,85.255,85.195,85.229,3472099978.0
2006-06-27 20:55:00,85.229,85.252,85.199,85.218,5611499997.0
2006-06-27 21:00:00,85.235,85.246,85.188,85.213,3701599975.0
2006-06-27 21:05:00,85.178,85.236,85.178,85.211,3414599998.0
2006-06-27 21:10:00,85.208,85.232,85.19,85.215,2679400003.0
2006-06-27 21:15:00,85.21,85.227,85.183,85.223,4008599984.0
2006-06-27 21:20:00,85.211,85.23,85.194,85.201,4656699976.0
2006-06-27 21:25:00,85.222,85.23,85.191,85.203,2507099999.0
2006-06-27 21:30:00,85.185,85.217,85.167,85.185,2065099992.0
2006-06-27 21:35:00,85.173,85.2,85.165,85.195,2135600002.0
2006-06-27 21:40:00,85.171,85.21,85.17,85.192,2365099983.0
2006-06-27 21:45:00,85.185,85.199,85.154,85.159,1955100004.0
2006-06-27 21:50:00,85.174,85.186,85.137,85.156,1596500004.0
2006-06-27 21:55:00,85.154,85.188,85.15,85.166,1322200000.0
2006-06-27 22:00:00,85.167,85.181,85.133,85.151,2995399995.0
2006-06-27 22:05:00,85.155,85.185,85.141,85.152,816999997.0
2006-06-27 22:10:00,85.177,85.177,85.124,85.14,1828699992.0
2006-06-27 22:15:00,85.16,85.189,85.141,85.153,1581200002.0
2006-06-27 22:20:00,85.16,85.193,85.144,85.181,1929899983.0
2006-06-27 22:25:00,85.18,85.181,85.141,85.15,1620599996.0
2006-06-27 22:30:00,85.157,85.175,85.121,85.125,2070400002.0
2006-06-27 22:35:00,85.121,85.156,85.117,85.13,1114300004.0
2006-06-27 22:40:00,85.15,85.172,85.13,85.138,1499899996.0
2006-06-27 22:45:00,85.163,85.173,85.123,85.141,1713699992.0
2006-06-27 22:50:00,85.158,85.164,85.103,85.113,1450300000.0
2006-06-27 22:55:00,85.133,85.146,85.062,85.062,1730699995.0
2006-06-27 23:00:00,85.118,85.206,85.043,85.152,1003199995.0
2006-06-27 23:05:00,85.163,85.175,85.087,85.088,1223800006.0
2006-06-27 23:10:00,85.133,85.165,85.095,85.095,986300004.0
2006-06-27 23:15:00,85.102,85.166,85.101,85.143,1046400000.0
2006-06-27 23:20:00,85.145,85.165,85.104,85.163,1022499997.0
2006-06-27 23:25:00,85.139,85.175,85.106,85.152,800100004.0
2006-06-27 23:30:00,85.127,85.168,85.097,85.125,1137999993.0
2006-06-27 23:35:00,85.138,85.155,85.075,85.141,708900001.0
2006-06-27 23:40:00,85.114,85.145,85.11,85.119,992699993.0
2006-06-27 23:45:00,85.132,85.15,85.098,85.128,909500004.0
2006-06-27 23:50:00,85.116,85.117,85.059,85.113,707599999.0
2006-06-27 23:55:00,85.109,85.139,85.08,85.111,968500001.0
2006-06-28 00:00:00,85.141,85.147,85.094,85.127,875899996.0
2006-06-28 00:05:00,85.127,85.144,85.104,85.125,886299998.0
2006-06-28 00:10:00,85.12,85.149,85.105,85.108,1049699999.0
2006-06-28 00:15:00,85.126,85.151,85.108,85.145,732599995.0
2006-06-28 00:20:00,85.142,85.15,85.104,85.108,1057200001.0
2006-06-28 00:25:00,85.106,85.148,85.102,85.135,849000000.0
2006-06-28 00:30:00,85.13,85.15,85.099,85.106,881000001.0
2006-06-28 00:35:00,85.123,85.126,85.029,85.065,1059399994.0
2006-06-28 00:40:00,85.045,85.076,85.004,85.053,936599997.0
2006-06-28 00:45:00,85.065,85.133,85.017,85.133,722300000.0
2006-06-28 00:50:00,85.143,85.15,85.081,85.081,956699998.0
2006-06-28 00:55:00,85.095,85.105,85.055,85.082,784600001.0
2006-06-28 01:00:00,85.064,85.087,85.04,85.064,810299999.0
2006-06-28 01:05:00,85.068,85.12,85.042,85.105,1089600001.0
2006-06-28 01:10:00,85.101,85.151,85.097,85.132,958999999.0
2006-06-28 01:15:00,85.139,85.171,85.103,85.138,899600000.0
2006-06-28 01:20:00,85.122,85.133,85.085,85.085,891799995.0
2006-06-28 01:25:00,85.089,85.133,85.063,85.126,1127099997.0
2006-06-28 01:30:00,85.106,85.129,85.085,85.111,1018100006.0
2006-06-28 01:35:00,85.132,85.132,85.04,85.095,754999995.0
2006-06-28 01:40:00,85.117,85.148,85.099,85.131,897500004.0
2006-06-28 01:45:00,85.131,85.149,85.097,85.101,950800005.0
2006-06-28 01:50:00,85.082,85.128,85.063,85.105,905499997.0
2006-06-28 01:55:00,85.098,85.118,85.078,85.103,927599996.0
2006-06-28 02:00:00,85.097,85.113,85.057,85.101,1034899994.0
2006-06-28 02:05:00,85.095,85.153,85.087,85.137,1029499999.0
2006-06-28 02:10:00,85.138,85.174,85.019,85.129,1042199996.0
2006-06-28 02:15:00,85.148,85.167,85.098,85.098,1102600008.0
2006-06-28 02:20:00,85.125,85.165,85.118,85.156,811399994.0
2006-06-28 02:25:00,85.136,85.173,85.128,85.136,1066599999.0
2006-06-28 02:30:00,85.16,85.183,85.122,85.162,880499995.0
2006-06-28 02:35:00,85.153,85.167,85.124,85.124,928100004.0
2006-06-28 02:40:00,85.166,85.167,85.112,85.137,823399997.0
2006-06-28 02:45:00,85.151,85.171,85.113,85.135,983099992.0
2006-06-28 02:50:00,85.108,85.175,85.091,85.101,1048300001.0
2006-06-28 02:55:00,85.105,85.126,85.065,85.098,996000004.0
2006-06-28 03:00:00,85.095,85.107,85.063,85.085,919399998.0
2006-06-28 03:05:00,85.089,85.115,85.073,85.08,1073599995.0
2006-06-28 03:10:00,85.093,85.12,85.067,85.082,1071199994.0
2006-06-28 03:15:00,85.092,85.103,85.021,85.039,822300004.0
2006-06-28 03:20:00,85.036,85.062,85.007,85.027,880199997.0
2006-06-28 03:25:00,85.031,85.087,85.019,85.038,944200003.0
2006-06-28 03:30:00,85.06,85.077,85.03,85.077,915899997.0
2006-06-28 03:35:00,85.074,85.083,85.04,85.045,992899993.0
2006-06-28 03:40:00,85.035,85.052,84.977,84.993,839800003.0
2006-06-28 03:45:00,85.003,85.087,84.999,85.087,843600000.0
2006-06-28 03:50:00,85.08,85.1,85.033,85.065,833099996.0
2006-06-28 03:55:00,85.056,85.08,85.042,85.074,747299996.0
2006-06-28 04:00:00,85.054,85.131,85.038,85.108,958799995.0
2006-06-28 04:05:00,85.123,85.126,85.072,85.097,887599999.0
2006-06-28 04:10:00,85.091,85.106,85.027,85.042,819799999.0
2006-06-28 04:15:00,85.051,85.063,85.014,85.017,1284699989.0
2006-06-28 04:20:00,85.01,85.031,84.992,85.019,885899997.0
2006-06-28 04:25:00,85.027,85.042,84.983,85.002,970499998.0
2006-06-28 04:30:00,84.987,85.024,84.964,85.003,1262199995.0
2006-06-28 04:35:00,85.016,85.028,84.977,84.999,750700000.0
2006-06-28 04:40:00,85.003,85.003,84.956,84.983,1234599997.0
2006-06-28 04:45:00,84.995,85.003,84.956,84.984,869700005.0
2006-06-28 04:50:00,84.992,85.015,84.947,84.958,1067700000.0
2006-06-28 04:55:00,84.938,84.986,84.938,84.96,859699998.0
2006-06-28 05:00:00,84.968,84.999,84.94,84.989,963499994.0
2006-06-28 05:05:00,84.974,85.005,84.952,84.995,861100000.0
2006-06-28 05:10:00,84.993,85.004,84.95,84.994,1098099991.0
2006-06-28 05:15:00,84.991,85.027,84.981,84.998,1032200006.0
2006-06-28 05:20:00,85.003,85.028,84.99,85.001,925399993.0
2006-06-28 05:25:00,84.996,85.029,84.957,84.968,1114899990.0
2006-06-28 05:30:00,84.985,85.003,84.947,84.989,1076000000.0
2006-06-28 05:35:00,84.987,84.994,84.944,84.951,1021599998.0
2006-06-28 05:40:00,84.956,84.987,84.938,84.956,768799999.0
2006-06-28 05:45:00,84.936,84.975,84.931,84.96,810700001.0
2006-06-28 05:50:00,84.97,84.977,84.912,84.932,1095199993.0
2006-06-28 05:55:00,84.958,84.966,84.924,84.927,823700000.0
2006-06-28 06:00:00,84.939,84.965,84.914,84.95,1124599993.0
2006-06-28 06:05:00,84.952,84.976,84.933,84.96,973899993.0
2006-06-28 06:10:00,84.976,84.99,84.945,84.968,869299995.0
2006-06-28 06:15:00,84.952,84.986,84.944,84.967,1031799998.0
2006-06-28 06:20:00,84.954,84.988,84.945,84.974,1060699994.0
2006-06-28 06:25:00,84.969,84.985,84.929,84.964,883999994.0
2006-06-28 06:30:00,84.94,84.965,84.918,84.955,902799996.0
2006-06-28 06:35:00,84.94,85.023,84.938,85.014,862400001.0
2006-06-28 06:40:00,85.025,85.039,85.002,85.018,1140799997.0
2006-06-28 06:45:00,85.027,85.049,84.997,85.022,716100000.0
2006-06-28 06:50:00,85.02,85.03,84.993,85.014,971700003.0
2006-06-28 06:55:00,84.991,85.039,84.988,85.023,830599998.0
2006-06-28 07:00:00,85.035,85.046,84.98,84.996,865899999.0
2006-06-28 07:05:00,84.998,85.028,84.977,85.024,845900001.0
2006-06-28 07:10:00,85.016,85.038,84.997,85.027,1051199993.0
2006-06-28 07:15:00,85.012,85.045,84.997,85.032,1038400001.0
2006-06-28 07:20:00,85.018,85.053,85.007,85.031,848799994.0
2006-06-28 07:25:00,85.025,85.075,85.025,85.052,1149200001.0
2006-06-28 07:30:00,85.046,85.077,85.034,85.052,793200004.0
2006-06-28 07:35:00,85.042,85.075,85.037,85.067,942400000.0
2006-06-28 07:40:00,85.064,85.075,85.034,85.048,824699993.0
2006-06-28 07:45:00,85.055,85.078,85.02,85.07,1098500000.0
2006-06-28 07:50:00,85.054,85.075,85.001,85.054,950099994.0
2006-06-28 07:55:00,85.043,85.067,85.028,85.031,712999996.0
2006-06-28 08:00:00,85.049,85.054,85.005,85.052,843800002.0
2006-06-28 08:05:00,85.032,85.05,84.98,84.985,969299995.0
2006-06-28 08:10:00,84.94,84.973,84.887,84.922,787999995.0
2006-06-28 08:15:00,84.941,84.942,84.839,84.86,918499992.0
2006-06-28 08:20:00,84.844,84.915,84.841,84.9,916999995.0
2006-06-28 08:25:00,84.889,84.938,84.882,84.887,1158999997.0
2006-06-28 08:30:00,84.864,84.908,84.86,84.877,1174699995.0
2006-06-28 08:35:00,84.871,84.874,84.72,84.758,752899998.0
2006-06-28 08:40:00,84.755,84.766,84.662,84.733,1077399998.0
2006-06-28 08:45:00,84.737,84.783,84.712,84.738,965299993.0
2006-06-28 08:50:00,84.744,84.794,84.724,84.76,978399997.0
2006-06-28 08:55:00,84.758,84.76,84.717,84.751,1095199998.0
2006-06-28 09:00:00,84.752,84.779,84.699,84.723,1029299993.0
2006-06-28 09:05:00,84.724,84.752,84.675,84.752,936999992.0
2006-06-28 09:10:00,84.735,84.762,84.716,84.735,825700000.0
2006-06-28 09:15:00,84.745,84.758,84.677,84.714,842900001.0
2006-06-28 09:20:00,84.734,84.743,84.685,84.724,1065500003.0
2006-06-28 09:25:00,84.733,84.787,84.725,84.765,1097800000.0
2006-06-28 09:30:00,84.792,84.867,84.78,84.837,892900007.0
2006-06-28 09:35:00,84.85,84.866,84.816,84.848,749299993.0
2006-06-28 09:40:00,84.843,84.856,84.74,84.779,871999994.0
2006-06-28 09:45:00,84.779,84.793,84.721,84.74,930100000.0
2006-06-28 09:50:00,84.737,84.833,84.709,84.823,818599994.0
2006-06-28 09:55:00,84.817,84.858,84.793,84.843,938399999.0
2006-06-28 10:00:00,84.858,84.92,84.826,84.852,731200005.0
2006-06-28 10:05:00,84.843,84.874,84.784,84.788,1167900008.0
2006-06-28 10:10:00,84.801,84.851,84.8,84.827,918099996.0
2006-06-28 10:15:00,84.82,84.852,84.808,84.838,943300002.0
2006-06-28 10:20:00,84.841,84.846,84.785,84.808,722899993.0
2006-06-28 10:25:00,84.815,84.82,84.772,84.8,791999995.0
2006-06-28 10:30:00,84.815,84.871,84.784,84.86,820700001.0
2006-06-28 10:35:00,84.862,84.894,84.851,84.873,1046300005.0
2006-06-28 10:40:00,84.875,84.909,84.862,84.893,1390300010.0
2006-06-28 10:45:00,84.889,84.907,84.856,84.903,1043000000.0
2006-06-28 10:50:00,84.906,84.947,84.861,84.922,887999994.0
2006-06-28 10:55:00,84.916,84.944,84.89,84.929,1149399998.0
2006-06-28 11:00:00,84.933,84.951,84.889,84.947,1007899994.0
2006-06-28 11:05:00,84.925,84.942,84.871,84.905,933500000.0
2006-06-28 11:10:00,84.89,84.919,84.883,84.885,896599998.0
2006-06-28 11:15:00,84.886,84.908,84.872,84.898,873100001.0
2006-06-28 11:20:00,84.902,84.908,84.866,84.869,919000005.0
2006-06-28 11:25:00,84.885,84.893,84.851,84.88,796099998.0
2006-06-28 11:30:00,84.88,84.88,84.843,84.875,1022400001.0
2006-06-28 11:35:00,84.88,84.883,84.825,84.84,894199996.0
2006-06-28 11:40:00,84.819,84.863,84.793,84.838,1082800000.0
2006-06-28 11:45:00,84.83,84.85,84.802,84.817,1161999996.0
2006-06-28 11:50:00,84.827,84.834,84.75,84.824,827400000.0
2006-06-28 11:55:00,84.796,84.819,84.733,84.802,932199999.0
2006-06-28 12:00:00,84.783,84.819,84.76,84.773,904400000.0
2006-06-28 12:05:00,84.776,84.796,84.723,84.762,834800000.0
2006-06-28 12:10:00,84.77,84.794,84.748,84.759,978299995.0
2006-06-28 12:15:00,84.777,84.824,84.763,84.815,807699993.0
2006-06-28 12:20:00,84.805,84.852,84.797,84.797,1201999994.0
2006-06-28 12:25:00,84.811,84.811,84.748,84.78,1048699996.0
2006-06-28 12:30:00,84.777,84.799,84.743,84.775,959399995.0
2006-06-28 12:35:00,84.765,84.779,84.739,84.752,1098900002.0
2006-06-28 12:40:00,84.759,84.779,84.702,84.714,1038600002.0
2006-06-28 12:45:00,84.742,84.757,84.647,84.757,798199999.0
2006-06-28 12:50:00,84.767,84.795,84.727,84.739,1134500003.0
2006-06-28 12:55:00,84.739,84.758,84.717,84.749,831800000.0
2006-06-28 13:00:00,84.732,84.8,84.731,84.78,836499995.0
2006-06-28 13:05:00,84.801,84.818,84.768,84.793,1135600007.0
2006-06-28 13:10:00,84.779,84.8,84.753,84.774,960899999.0
2006-06-28 13:15:00,84.768,84.793,84.755,84.781,963199999.0
2006-06-28 13:20:00,84.787,84.805,84.765,84.768,944500002.0
2006-06-28 13:25:00,84.757,84.827,84.754,84.827,1051299998.0
2006-06-28 13:30:00,84.824,84.838,84.79,84.801,973099997.0
2006-06-28 13:35:00,84.796,84.832,84.783,84.8,939200004.0
2006-06-28 13:40:00,84.783,84.881,84.761,84.766,1124799994.0
2006-06-28 13:45:00,84.782,84.817,84.762,84.8,933600001.0
2006-06-28 13:50:00,84.779,84.82,84.779,84.781,1067700000.0
2006-06-28 13:55:00,84.788,84.829,84.788,84.822,1100499997.0
2006-06-28 14:00:00,84.818,84.837,84.754,84.776,767400003.0
2006-06-28 14:05:00,84.783,84.804,84.757,84.795,1176500007.0
2006-06-28 14:10:00,84.796,84.814,84.769,84.78,867600001.0
2006-06-28 14:15:00,84.77,84.786,84.739,84.765,1161400002.0
2006-06-28 14:20:00,84.771,84.794,84.734,84.735,952100003.0
2006-06-28 14:25:00,84.745,84.755,84.644,84.688,841600003.0
2006-06-28 14:30:00,84.679,84.753,84.678,84.736,1066300000.0
2006-06-28 14:35:00,84.718,84.788,84.713,84.788,661300000.0
2006-06-28 14:40:00,84.784,84.804,84.719,84.781,831500006.0
2006-06-28 14:45:00,84.773,84.773,84.727,84.727,840600000.0
2006-06-28 14:50:00,84.736,84.746,84.673,84.705,1037600003.0
2006-06-28 14:55:00,84.701,84.738,84.665,84.689,921600010.0
2006-06-28 15:00:00,84.671,84.706,84.659,84.685,833900003.0
2006-06-28 15:05:00,84.725,84.742,84.636,84.727,1179799993.0
2006-06-28 15:10:00,84.734,84.752,84.695,84.724,876299995.0
2006-06-28 15:15:00,84.727,84.784,84.727,84.748,715499993.0
2006-06-28 15:20:00,84.772,84.772,84.692,84.694,927099998.0
2006-06-28 15:25:00,84.706,84.72,84.65,84.687,929099997.0
2006-06-28 15:30:00,84.682,84.708,84.658,84.69,956599991.0
2006-06-28 15:35:00,84.681,84.724,84.677,84.709,1015700007.0
2006-06-28 15:40:00,84.732,84.756,84.627,84.648,986600001.0
2006-06-28 15:45:00,84.667,84.694,84.623,84.623,1103500000.0
2006-06-28 15:50:00,84.642,84.666,84.594,84.649,726499992.0
2006-06-28 15:55:00,84.658,84.701,84.638,84.7,1075099996.0
2006-06-28 16:00:00,84.681,84.712,84.662,84.68,945199996.0
2006-06-28 16:05:00,84.696,84.734,84.692,84.694,929199992.0
2006-06-28 16:10:00,84.697,84.736,84.671,84.694,839099999.0
2006-06-28 16:15:00,84.698,84.739,84.673,84.739,796799997.0
2006-06-28 16:20:00,84.745,84.808,84.703,84.714,1021999992.0
2006-06-28 16:25:00,84.696,84.728,84.674,84.705,1018199998.0
2006-06-28 16:30:00,84.705,84.76,84.7,84.713,885200004.0
2006-06-28 16:35:00,84.732,84.739,84.67,84.705,966999993.0
2006-06-28 16:40:00,84.714,84.72,84.66,84.665,907000004.0
2006-06-28 16:45:00,84.667,84.673,84.599,84.599,1146600000.0
2006-06-28 16:50:00,84.611,84.663,84.561,84.637,888399993.0
2006-06-28 16:55:00,84.642,84.699,84.598,84.671,893000002.0
2006-06-28 17:00:00,84.693,84.716,84.639,84.704,1001999994.0
2006-06-28 17:05:00,84.694,84.72,84.64,84.663,726699997.0
2006-06-28 17:10:00,84.675,84.728,84.652,84.657,921999996.0
2006-06-28 17:15:00,84.673,84.683,84.622,84.649,747699999.0
2006-06-28 17:20:00,84.646,84.701,84.638,84.663,912600001.0
2006-06-28 17:25:00,84.659,84.669,84.55,84.571,838100006.0
2006-06-28 17:30:00,84.556,84.591,84.513,84.565,1012600001.0
2006-06-28 17:35:00,84.54,84.576,84.53,84.555,883599998.0
2006-06-28 17:40:00,84.569,84.622,84.544,84.616,1147900001.0
2006-06-28 17:45:00,84.604,84.718,84.583,84.694,832200005.0
2006-06-28 17:50:00,84.72,84.777,84.709,84.711,754900003.0
2006-06-28 17:55:00,84.711,84.77,84.711,84.742,1018200001.0
2006-06-28 18:00:00,84.738,84.773,84.693,84.705,7192999979.0
2006-06-28 18:05:00,84.699,84.762,84.688,84.713,9009499949.0
2006-06-28 18:10:00,84.725,84.793,84.709,84.765,6869800006.0
2006-06-28 18:15:00,84.755,84.83,84.739,84.759,6540799971.0
2006-06-28 18:20:00,84.753,84.84,84.749,84.818,8017199968.0
2006-06-28 18:25:00,84.86,84.93,84.765,84.775,7199699968.0
2006-06-28 18:30:00,84.776,84.802,84.743,84.767,7868800003.0
2006-06-28 18:35:00,84.748,84.806,84.731,84.806,4966899998.0
2006-06-28 18:40:00,84.81,84.824,84.768,84.799,4724099978.0
2006-06-28 18:45:00,84.801,84.846,84.778,84.804,3743899987.0
2006-06-28 18:50:00,84.807,84.861,84.777,84.835,4183499979.0
2006-06-28 18:55:00,84.811,84.848,84.789,84.824,4345900001.0
2006-06-28 19:00:00,84.82,84.851,84.791,84.813,2839899979.0
2006-06-28 19:05:00,84.811,84.831,84.773,84.831,3534499997.0
2006-06-28 19:10:00,84.841,84.848,84.781,84.822,2042600005.0
2006-06-28 19:15:00,84.813,84.852,84.794,84.834,2710699998.0
2006-06-28 19:20:00,84.824,84.838,84.724,84.81,3192299986.0
2006-06-28 19:25:00,84.799,84.813,84.751,84.804,4524899992.0
2006-06-28 19:30:00,84.803,84.843,84.767,84.823,3602499991.0
2006-06-28 19:35:00,84.839,84.856,84.789,84.813,3326299990.0
2006-06-28 19:40:00,84.808,84.841,84.778,84.804,3052799986.0
2006-06-28 19:45:00,84.784,84.834,84.773,84.788,2676200002.0
2006-06-28 19:50:00,84.821,84.844,84.761,84.805,2811599996.0
2006-06-28 19:55:00,84.804,84.833,84.764,84.767,2756900003.0
2006-06-28 20:00:00,84.783,84.828,84.757,84.79,2116699997.0
2006-06-28 20:05:00,84.783,84.821,84.749,84.786,3073199993.0
2006-06-28 20:10:00,84.784,84.817,84.747,84.761,4027299987.0
2006-06-28 20:15:00,84.773,84.853,84.741,84.817,2197899998.0
2006-06-28 20:20:00,84.816,84.855,84.773,84.787,3042399992.0
2006-06-28 20:25:00,84.819,84.852,84.787,84.804,4055199985.0
2006-06-28 20:30:00,84.812,84.847,84.809,84.81,4546799980.0
2006-06-28 20:35:00,84.838,84.842,84.798,84.817,3061900002.0
2006-06-28 20:40:00,84.82,84.85,84.802,84.826,5173699976.0
2006-06-28 20:45:00,84.852,84.865,84.813,84.824,3278699995.0
2006-06-28 20:50:00,84.838,84.873,84.799,84.865,3634399984.0
2006-06-28 20:55:00,84.862,84.87,84.788,84.816,5475299977.0
2006-06-28 21:00:00,84.81,84.82,84.775,84.803,3503699996.0
2006-06-28 21:05:00,84.8,84.82,84.753,84.753,3349100005.0
2006-06-28 21:10:00,84.755,84.77,84.714,84.738,2931099995.0
2006-06-28 21:15:00,84.75,84.773,84.726,84.756,4345199992.0
2006-06-28 21:20:00,84.776,84.78,84.74,84.75,4498299989.0
2006-06-28 21:25:00,84.757,84.796,84.747,84.784,2786199987.0
2006-06-28 21:30:00,84.772,84.787,84.735,84.758,2049399997.0
2006-06-28 21:35:00,84.759,84.785,84.749,84.777,1930399993.0
2006-06-28 21:40:00,84.769,84.8,84.75,84.8,2188500003.0
2006-06-28 21:45:00,84.795,84.808,84.771,84.793,1920799983.0
2006-06-28 21:50:00,84.777,84.826,84.777,84.813,1509599998.0
2006-06-28 21:55:00,84.825,84.901,84.809,84.864,1195200005.0
2006-06-28 22:00:00,84.865,84.901,84.849,84.881,2782900000.0
2006-06-28 22:05:00,84.873,84.886,84.848,84.868,1009300000.0
2006-06-28 22:10:00,84.883,84.89,84.843,84.868,1804200007.0
2006-06-28 22:15:00,84.871,84.89,84.848,84.875,1739699989.0
2006-06-28 22:20:00,84.863,84.888,84.833,84.881,1892299988.0
2006-06-28 22:25:00,84.867,84.887,84.832,84.86,1818600009.0
2006-06-28 22:30:00,84.875,84.902,84.839,84.875,2211599995.0
2006-06-28 22:35:00,84.873,84.898,84.851,84.852,1143899997.0
2006-06-28 22:40:00,84.851,84.893,84.846,84.87,1596300013.0
2006-06-28 22:45:00,84.872,84.911,84.84,84.901,1572499994.0
2006-06-28 22:50:00,84.872,84.936,84.861,84.9,1436200009.0
2006-06-28 22:55:00,84.902,84.92,84.834,84.88,1351400000.0
2006-06-28 23:00:00,84.906,84.906,84.821,84.821,1128800002.0
2006-06-28 23:05:00,84.823,84.864,84.77,84.801,917600001.0
2006-06-28 23:10:00,84.82,84.863,84.768,84.809,1037399999.0
2006-06-28 23:15:00,84.82,84.854,84.778,84.824,1011599999.0
2006-06-28 23:20:00,84.788,84.871,84.773,84.836,1095500001.0
2006-06-28 23:25:00,84.833,84.902,84.822,84.883,1132500002.0
2006-06-28 23:30:00,84.868,84.898,84.836,84.841,965800005.0
2006-06-28 23:35:00,84.85,84.878,84.782,84.837,924199999.0
2006-06-28 23:40:00,84.862,84.882,84.845,84.86,1111500004.0
2006-06-28 23:45:00,84.871,84.886,84.843,84.882,895999995.0
2006-06-28 23:50:00,84.852,84.878,84.807,84.81,696499997.0
2006-06-28 23:55:00,84.827,84.853,84.798,84.799,975399995.0
2006-06-29 00:00:00,84.826,84.832,84.795,84.826,949199996.0
2006-06-29 00:05:00,84.824,84.824,84.782,84.823,980299996.0
2006-06-29 00:10:00,84.826,84.855,84.8,84.8,1041599996.0
2006-06-29 00:15:00,84.802,84.837,84.799,84.833,930499999.0
2006-06-29 00:20:00,84.81,84.834,84.782,84.798,1069400000.0
2006-06-29 00:25:00,84.806,84.822,84.792,84.807,762700003.0
2006-06-29 00:30:00,84.8,84.833,84.792,84.805,953999997.0
2006-06-29 00:35:00,84.803,84.828,84.783,84.815,770100001.0
2006-06-29 00:40:00,84.813,84.82,84.772,84.813,851399999.0
2006-06-29 00:45:00,84.801,84.82,84.78,84.802,608800006.0
2006-06-29 00:50:00,84.808,84.825,84.784,84.803,794900000.0
2006-06-29 00:55:00,84.792,84.816,84.781,84.787,825299999.0
2006-06-29 01:00:00,84.805,84.818,84.767,84.77,973499992.0
2006-06-29 01:05:00,84.787,84.792,84.659,84.676,954199993.0
2006-06-29 01:10:00,84.681,84.722,84.681,84.696,901699993.0
2006-06-29 01:15:00,84.693,84.75,84.675,84.75,1013200000.0
2006-06-29 01:20:00,84.724,84.785,84.724,84.781,829300005.0
2006-06-29 01:25:00,84.783,84.82,84.764,84.801,953500005.0
2006-06-29 01:30:00,84.804,84.825,84.752,84.812,1025900006.0
2006-06-29 01:35:00,84.798,84.815,84.726,84.732,778700001.0
2006-06-29 01:40:00,84.755,84.783,84.714,84.732,899599997.0
2006-06-29 01:45:00,84.733,84.763,84.705,84.745,1039400000.0
2006-06-29 01:50:00,84.775,84.813,84.754,84.77,939199997.0
2006-06-29 01:55:00,84.759,84.794,84.739,84.739,1013099997.0
2006-06-29 02:00:00,84.743,84.809,84.737,84.8,1076300005.0
2006-06-29 02:05:00,84.789,84.817,84.774,84.801,871200002.0
2006-06-29 02:10:00,84.788,84.808,84.778,84.807,754500000.0
2006-06-29 02:15:00,84.791,84.851,84.76,84.812,1122899999.0
2006-06-29 02:20:00,84.833,84.862,84.799,84.826,1067899993.0
2006-06-29 02:25:00,84.814,84.842,84.785,84.795,1046099994.0
2006-06-29 02:30:00,84.827,84.83,84.776,84.79,958999999.0
2006-06-29 02:35:00,84.783,84.804,84.721,84.721,1123399989.0
2006-06-29 02:40:00,84.739,84.762,84.686,84.711,1215899996.0
2006-06-29 02:45:00,84.717,84.781,84.717,84.76,993900001.0
2006-06-29 02:50:00,84.773,84.787,84.722,84.736,1162699992.0
2006-06-29 02:55:00,84.742,84.765,84.695,84.705,886800001.0
2006-06-29 03:00:00,84.678,84.745,84.667,84.73,842399999.0
2006-06-29 03:05:00,84.729,84.808,84.728,84.78,980699996.0
2006-06-29 03:10:00,84.774,84.799,84.755,84.793,1005300000.0
2006-06-29 03:15:00,84.8,84.829,84.78,84.804,916599994.0
2006-06-29 03:20:00,84.799,84.856,84.789,84.842,994299997.0
2006-06-29 03:25:00,84.822,84.842,84.785,84.817,1173199989.0
2006-06-29 03:30:00,84.826,84.846,84.785,84.829,795499999.0
2006-06-29 03:35:00,84.823,84.877,84.819,84.857,1143999996.0
2006-06-29 03:40:00,84.864,84.897,84.837,84.873,981499998.0
2006-06-29 03:45:00,84.886,84.923,84.878,84.916,981800000.0
2006-06-29 03:50:00,84.895,84.927,84.869,84.894,649000002.0
2006-06-29 03:55:00,84.908,84.945,84.885,84.929,787700001.0
2006-06-29 04:00:00,84.903,84.92,84.863,84.888,993199993.0
2006-06-29 04:05:00,84.895,84.908,84.86,84.875,997300005.0
2006-06-29 04:10:00,84.883,84.925,84.863,84.903,902900001.0
2006-06-29 04:15:00,84.91,84.943,84.891,84.928,1092800000.0
2006-06-29 04:20:00,84.917,84.942,84.885,84.923,656499993.0
2006-06-29 04:25:00,84.916,84.942,84.888,84.894,860899997.0
2006-06-29 04:30:00,84.905,84.941,84.903,84.93,1032499998.0
2006-06-29 04:35:00,84.907,84.932,84.893,84.926,797099999.0
2006-06-29 04:40:00,84.925,84.948,84.9,84.929,892399999.0
2006-06-29 04:45:00,84.931,84.937,84.86,84.877,1099299988.0
2006-06-29 04:50:00,84.864,84.89,84.835,84.868,966499993.0
2006-06-29 04:55:00,84.852,84.888,84.84,84.868,699600001.0
2006-06-29 05:00:00,84.856,84.876,84.844,84.875,810099993.0
2006-06-29 05:05:00,84.855,84.883,84.833,84.873,993699996.0
2006-06-29 05:10:00,84.858,84.867,84.823,84.835,918899986.0
2006-06-29 05:15:00,84.835,84.883,84.829,84.843,902699992.0
2006-06-29 05:20:00,84.863,84.88,84.829,84.858,1068800000.0
2006-06-29 05:25:00,84.873,84.88,84.841,84.875,985099998.0
2006-06-29 05:30:00,84.88,84.882,84.851,84.869,919100005.0
2006-06-29 05:35:00,84.877,84.91,84.862,84.91,758500003.0
2006-06-29 05:40:00,84.901,84.936,84.887,84.909,780700001.0
2006-06-29 05:45:00,84.911,84.916,84.861,84.881,946299994.0
2006-06-29 05:50:00,84.888,84.902,84.851,84.876,903000008.0
2006-06-29 05:55:00,84.896,84.906,84.833,84.866,886200005.0
2006-06-29 06:00:00,84.895,84.927,84.863,84.882,921700009.0
2006-06-29 06:05:00,84.895,84.897,84.85,84.867,858000002.0
2006-06-29 06:10:00,84.877,84.893,84.838,84.872,916500000.0
2006-06-29 06:15:00,84.877,84.884,84.843,84.866,1092699992.0
2006-06-29 06:20:00,84.854,84.877,84.82,84.835,1210599994.0
2006-06-29 06:25:00,84.836,84.858,84.815,84.83,1072500003.0
2006-06-29 06:30:00,84.848,84.873,84.821,84.834,953699996.0
2006-06-29 06:35:00,84.857,84.882,84.834,84.861,978500000.0
2006-06-29 06:40:00,84.879,84.884,84.844,84.856,1127900006.0
2006-06-29 06:45:00,84.864,84.885,84.816,84.835,933299997.0
2006-06-29 06:50:00,84.813,84.862,84.804,84.848,807300003.0
2006-06-29 06:55:00,84.833,84.871,84.819,84.853,864599999.0
2006-06-29 07:00:00,84.865,84.873,84.834,84.855,995599997.0
2006-06-29 07:05:00,84.831,84.854,84.807,84.82,810599997.0
2006-06-29 07:10:00,84.837,84.838,84.792,84.812,956399999.0
2006-06-29 07:15:00,84.8,84.814,84.762,84.777,882799994.0
2006-06-29 07:20:00,84.761,84.781,84.709,84.735,1198699994.0
2006-06-29 07:25:00,84.747,84.764,84.715,84.732,956600001.0
2006-06-29 07:30:00,84.709,84.728,84.694,84.705,932100000.0
2006-06-29 07:35:00,84.713,84.755,84.695,84.735,940499999.0
2006-06-29 07:40:00,84.743,84.755,84.712,84.74,733399995.0
2006-06-29 07:45:00,84.721,84.76,84.711,84.744,996100004.0
2006-06-29 07:50:00,84.737,84.786,84.708,84.762,911699998.0
2006-06-29 07:55:00,84.778,84.808,84.756,84.79,746499999.0
2006-06-29 08:00:00,84.79,84.828,84.767,84.804,992399996.0
2006-06-29 08:05:00,84.827,84.845,84.794,84.821,988899998.0
2006-06-29 08:10:00,84.823,84.832,84.783,84.797,914300002.0
2006-06-29 08:15:00,84.794,84.819,84.76,84.799,949999994.0
2006-06-29 08:20:00,84.826,84.864,84.797,84.83,1016600000.0
2006-06-29 08:25:00,84.808,84.865,84.808,84.832,955100001.0
2006-06-29 08:30:00,84.839,84.847,84.8,84.809,953799999.0
2006-06-29 08:35:00,84.815,84.857,84.805,84.838,872599998.0
2006-06-29 08:40:00,84.856,84.88,84.836,84.841,1128199997.0
2006-06-29 08:45:00,84.842,84.877,84.839,84.861,840500006.0
2006-06-29 08:50:00,84.878,84.943,84.869,84.919,941699997.0
2006-06-29 08:55:00,84.904,84.917,84.864,84.913,1096299993.0
2006-06-29 09:00:00,84.91,84.925,84.853,84.871,981099995.0
2006-06-29 09:05:00,84.87,84.918,84.861,84.898,776299996.0
2006-06-29 09:10:00,84.903,84.908,84.856,84.873,826300002.0
2006-06-29 09:15:00,84.863,84.885,84.836,84.854,898100001.0
2006-06-29 09:20:00,84.858,84.88,84.823,84.878,677100001.0
2006-06-29 09:25:00,84.886,84.915,84.862,84.886,1086699993.0
2006-06-29 09:30:00,84.883,84.908,84.862,84.89,877300001.0
2006-06-29 09:35:00,84.887,84.925,84.875,84.907,1045900008.0
2006-06-29 09:40:00,84.893,84.919,84.856,84.894,1023700002.0
2006-06-29 09:45:00,84.891,84.897,84.853,84.864,920700001.0
2006-06-29 09:50:00,84.863,84.898,84.844,84.86,798199998.0
2006-06-29 09:55:00,84.854,84.877,84.826,84.857,1103599994.0
2006-06-29 10:00:00,84.836,84.874,84.822,84.852,926699997.0
2006-06-29 10:05:00,84.836,84.865,84.832,84.855,782399997.0
2006-06-29 10:10:00,84.86,84.882,84.832,84.882,770500001.0
2006-06-29 10:15:00,84.883,84.883,84.839,84.856,1116899990.0
2006-06-29 10:20:00,84.85,84.872,84.835,84.835,832000008.0
2006-06-29 10:25:00,84.873,84.916,84.851,84.902,993999993.0
2006-06-29 10:30:00,84.885,84.917,84.867,84.88,942200000.0
2006-06-29 10:35:00,84.906,84.906,84.848,84.871,924199995.0
2006-06-29 10:40:00,84.864,84.892,84.846,84.874,1045299992.0
2006-06-29 10:45:00,84.88,84.88,84.823,84.877,1051200000.0
2006-06-29 10:50:00,84.881,84.881,84.829,84.845,970599993.0
2006-06-29 10:55:00,84.863,84.889,84.842,84.859,1144399998.0
2006-06-29 11:00:00,84.859,84.877,84.816,84.853,1159200002.0
2006-06-29 11:05:00,84.868,84.869,84.822,84.857,864599998.0
2006-06-29 11:10:00,84.856,84.922,84.842,84.879,1089799997.0
2006-06-29 11:15:00,84.887,84.92,84.853,84.879,987800002.0
2006-06-29 11:20:00,84.881,84.891,84.849,84.866,751399995.0
2006-06-29 11:25:00,84.855,84.887,84.851,84.869,869200002.0
2006-06-29 11:30:00,84.875,84.884,84.836,84.865,964899997.0
2006-06-29 11:35:00,84.857,84.878,84.84,84.863,999899995.0
2006-06-29 11:40:00,84.811,84.875,84.802,84.821,924200000.0
2006-06-29 11:45:00,84.82,84.853,84.782,84.831,1291899996.0
2006-06-29 11:50:00,84.823,84.832,84.715,84.748,1041500005.0
2006-06-29 11:55:00,84.769,84.824,84.733,84.805,717999998.0
2006-06-29 12:00:00,84.823,84.841,84.769,84.821,915799997.0
2006-06-29 12:05:00,84.806,84.83,84.709,84.755,833000004.0
2006-06-29 12:10:00,84.739,84.789,84.739,84.774,850399997.0
2006-06-29 12:15:00,84.772,84.815,84.747,84.778,830999995.0
2006-06-29 12:20:00,84.763,84.785,84.742,84.76,898399998.0
2006-06-29 12:25:00,84.768,84.794,84.755,84.782,975399995.0
2006-06-29 12:30:00,84.779,84.809,84.747,84.757,1152300002.0
2006-06-29 12:35:00,84.79,84.808,84.754,84.808,889800002.0
2006-06-29 12:40:00,84.791,84.856,84.786,84.822,826599999.0
2006-06-29 12:45:00,84.816,84.841,84.767,84.84,955700003.0
2006-06-29 12:50:00,84.832,84.858,84.804,84.833,887299999.0
2006-06-29 12:55:00,84.845,84.916,84.845,84.898,928999998.0
2006-06-29 13:00:00,84.878,84.909,84.864,84.876,707700004.0
2006-06-29 13:05:00,84.871,84.903,84.854,84.877,1001699993.0
2006-06-29 13:10:00,84.88,84.897,84.815,84.846,867300000.0
2006-06-29 13:15:00,84.838,84.866,84.81,84.826,925699997.0
2006-06-29 13:20:00,84.832,84.862,84.816,84.83,1028699997.0
2006-06-29 13:25:00,84.844,84.851,84.811,84.828,780299997.0
2006-06-29 13:30:00,84.834,84.931,84.821,84.924,1020500001.0
2006-06-29 13:35:00,84.926,84.927,84.884,84.897,1161899997.0
2006-06-29 13:40:00,84.903,84.926,84.858,84.89,1094399999.0
2006-06-29 13:45:00,84.888,84.911,84.854,84.877,1107199999.0
2006-06-29 13:50:00,84.877,84.928,84.861,84.901,748199993.0
2006-06-29 13:55:00,84.901,84.928,84.889,84.922,1111399993.0
2006-06-29 14:00:00,84.932,84.976,84.92,84.952,894900002.0
2006-06-29 14:05:00,84.938,84.99,84.922,84.953,789099994.0
2006-06-29 14:10:00,84.975,84.975,84.919,84.935,747600000.0
2006-06-29 14:15:00,84.918,84.961,84.907,84.93,1090199995.0
2006-06-29 14:20:00,84.939,85.003,84.934,84.984,741899998.0
2006-06-29 14:25:00,84.985,85.008,84.889,84.903,875699994.0
2006-06-29 14:30:00,84.903,85.005,84.891,84.943,832600001.0
2006-06-29 14:35:00,84.954,84.981,84.929,84.954,876999996.0
2006-06-29 14:40:00,84.932,85.003,84.907,84.978,987800001.0
2006-06-29 14:45:00,84.952,84.99,84.939,84.99,856800002.0
2006-06-29 14:50:00,84.991,85.018,84.961,85.003,802300001.0
2006-06-29 14:55:00,84.99,85.029,84.976,85.009,899200001.0
2006-06-29 15:00:00,84.995,85.006,84.922,84.961,880699999.0
2006-06-29 15:05:00,84.954,84.969,84.842,84.859,1060800002.0
2006-06-29 15:10:00,84.879,84.905,84.834,84.855,941199996.0
2006-06-29 15:15:00,84.843,84.882,84.828,84.867,1087699996.0
2006-06-29 15:20:00,84.872,84.884,84.834,84.876,996599996.0
2006-06-29 15:25:00,84.866,84.912,84.848,84.903,857499998.0
2006-06-29 15:30:00,84.894,84.925,84.88,84.897,943199996.0
2006-06-29 15:35:00,84.879,84.943,84.878,84.929,834999999.0
2006-06-29 15:40:00,84.924,84.944,84.832,84.848,988999998.0
2006-06-29 15:45:00,84.884,84.905,84.837,84.849,1083599995.0
2006-06-29 15:50:00,84.824,84.841,84.775,84.803,680599997.0
2006-06-29 15:55:00,84.801,84.826,84.727,84.755,839400002.0
2006-06-29 16:00:00,84.75,84.779,84.681,84.715,963599993.0
2006-06-29 16:05:00,84.717,84.725,84.662,84.713,1085100001.0
2006-06-29 16:10:00,84.713,84.757,84.687,84.745,858600003.0
2006-06-29 16:15:00,84.732,84.834,84.726,84.808,742100002.0
2006-06-29 16:20:00,84.822,84.862,84.809,84.809,1017499995.0
2006-06-29 16:25:00,84.813,84.883,84.795,84.842,1142400002.0
2006-06-29 16:30:00,84.822,84.862,84.814,84.839,902199991.0
2006-06-29 16:35:00,84.833,84.864,84.783,84.792,740500001.0
2006-06-29 16:40:00,84.801,84.851,84.792,84.834,922000000.0
2006-06-29 16:45:00,84.848,84.888,84.842,84.873,799499995.0
2006-06-29 16:50:00,84.864,84.893,84.84,84.87,948600007.0
2006-06-29 16:55:00,84.895,84.901,84.841,84.869,920299996.0
2006-06-29 17:00:00,84.885,84.89,84.836,84.859,1019699996.0
2006-06-29 17:05:00,84.86,84.89,84.83,84.83,643999996.0
2006-06-29 17:10:00,84.86,84.922,84.841,84.905,830000000.0
2006-06-29 17:15:00,84.916,84.932,84.819,84.819,721599994.0
2006-06-29 17:20:00,84.835,84.864,84.808,84.846,828300003.0
2006-06-29 17:25:00,84.844,84.885,84.827,84.866,866199998.0
2006-06-29 17:30:00,84.853,84.874,84.806,84.844,741699993.0
2006-06-29 17:35:00,84.868,84.91,84.853,84.887,757399998.0
2006-06-29 17:40:00,84.883,84.933,84.86,84.914,949499998.0
2006-06-29 17:45:00,84.879,84.915,84.87,84.894,778599998.0
2006-06-29 17:50:00,84.912,84.927,84.874,84.874,1045299996.0
2006-06-29 17:55:00,84.887,84.964,84.887,84.936,1200900001.0
2006-06-29 18:00:00,84.927,84.99,84.894,84.907,6866699966.0
2006-06-29 18:05:00,84.902,84.927,84.839,84.843,9126999977.0
2006-06-29 18:10:00,84.839,84.904,84.839,84.894,6696299998.0
2006-06-29 18:15:00,84.896,84.905,84.857,84.879,7320699992.0
2006-06-29 18:20:00,84.899,85.0,84.855,84.867,7793900000.0
2006-06-29 18:25:00,84.92,84.95,84.878,84.923,6645299986.0
2006-06-29 18:30:00,84.92,85.02,84.902,84.925,7290499989.0
2006-06-29 18:35:00,84.934,85.012,84.924,84.998,5466899985.0
2006-06-29 18:40:00,84.991,85.013,84.956,84.972,4692799980.0
2006-06-29 18:45:00,85.0,85.007,84.957,84.991,3964999985.0
2006-06-29 18:50:00,84.993,85.0,84.952,84.998,4401199988.0
2006-06-29 18:55:00,84.993,85.0,84.959,84.986,4112900003.0
2006-06-29 19:00:00,84.969,85.002,84.955,84.972,2710599990.0
2006-06-29 19:05:00,84.977,84.996,84.952,84.982,3453899992.0
2006-06-29 19:10:00,84.971,85.0,84.949,84.985,2061199982.0
2006-06-29 19:15:00,84.969,84.994,84.959,84.975,2963999986.0
2006-06-29 19:20:00,84.98,84.995,84.909,84.954,3296099991.0
2006-06-29 19:25:00,84.958,85.007,84.947,84.982,4383699997.0
2006-06-29 19:30:00,84.999,85.054,84.989,85.033,3859799981.0
2006-06-29 19:35:00,85.024,85.037,84.952,84.986,3548899994.0
2006-06-29 19:40:00,84.967,85.034,84.96,85.012,3133199987.0
2006-06-29 19:45:00,85.011,85.045,84.978,85.005,2557700001.0
2006-06-29 19:50:00,84.994,85.025,84.951,85.006,2883499995.0
2006-06-29 19:55:00,84.999,85.028,84.946,84.968,2570400002.0
2006-06-29 20:00:00,84.949,85.012,84.925,85.002,2402499994.0
2006-06-29 20:05:00,84.986,85.041,84.969,85.016,3077599998.0
2006-06-29 20:10:00,85.011,85.03,84.945,84.974,4094099995.0
2006-06-29 20:15:00,84.985,84.995,84.954,84.985,2242499999.0
2006-06-29 20:20:00,84.985,84.998,84.96,84.985,3108299990.0
2006-06-29 20:25:00,84.97,84.995,84.959,84.99,4425399992.0
2006-06-29 20:30:00,84.985,84.995,84.739,84.757,5002099985.0
2006-06-29 20:35:00,84.785,84.914,84.777,84.849,3093900013.0
2006-06-29 20:40:00,84.839,84.894,84.782,84.846,5063000005.0
2006-06-29 20:45:00,84.858,84.858,84.767,84.81,3338200001.0
2006-06-29 20:50:00,84.828,84.866,84.759,84.759,3425699978.0
2006-06-29 20:55:00,84.758,84.866,84.752,84.838,5033799978.0
2006-06-29 21:00:00,84.858,84.881,84.796,84.812,3574599981.0
2006-06-29 21:05:00,84.84,84.938,84.814,84.925,3197300001.0
2006-06-29 21:10:00,84.925,84.946,84.895,84.924,2889900007.0
2006-06-29 21:15:00,84.919,84.949,84.845,84.868,4139499982.0
2006-06-29 21:20:00,84.889,84.963,84.882,84.924,4582500003.0
2006-06-29 21:25:00,84.916,84.963,84.853,84.939,3137100001.0
2006-06-29 21:30:00,84.911,84.999,84.895,84.971,1602199996.0
2006-06-29 21:35:00,84.957,85.009,84.889,84.915,2123700006.0
2006-06-29 21:40:00,84.908,84.93,84.845,84.883,2255499986.0
2006-06-29 21:45:00,84.86,84.896,84.831,84.842,2033800006.0
2006-06-29 21:50:00,84.831,85.002,84.831,84.983,1470900001.0
2006-06-29 21:55:00,84.971,84.992,84.919,84.929,1252199992.0
2006-06-29 22:00:00,84.905,84.968,84.877,84.968,2918999984.0
2006-06-29 22:05:00,84.946,84.98,84.929,84.948,961000002.0
2006-06-29 22:10:00,84.959,85.028,84.948,85.01,1755700004.0
2006-06-29 22:15:00,84.995,85.013,84.951,84.962,1852099997.0
2006-06-29 22:20:00,84.97,85.032,84.97,84.996,1537499998.0
2006-06-29 22:25:00,84.996,85.017,84.965,84.999,1746099988.0
2006-06-29 22:30:00,84.986,85.006,84.945,84.985,2209699991.0
2006-06-29 22:35:00,84.971,85.024,84.957,84.996,1409099983.0
2006-06-29 22:40:00,85.002,85.068,84.986,85.001,1318299996.0
2006-06-29 22:45:00,85.031,85.074,85.003,85.043,1370699982.0
2006-06-29 22:50:00,85.052,85.13,85.045,85.106,1236299982.0
2006-06-29 22:55:00,85.104,85.104,84.992,84.995,1799299994.0
2006-06-29 23:00:00,85.066,85.085,84.983,85.052,859700004.0
2006-06-29 23:05:00,85.055,85.08,84.986,85.014,958899994.0
2006-06-29 23:10:00,85.024,85.045,84.91,84.91,940699997.0
2006-06-29 23:15:00,84.946,84.95,84.856,84.901,1012999998.0
2006-06-29 23:20:00,84.902,84.962,84.878,84.917,1186500000.0
2006-06-29 23:25:00,84.899,84.964,84.896,84.938,1047100003.0
2006-06-29 23:30:00,84.91,84.991,84.896,84.939,1081900005.0
2006-06-29 23:35:00,84.956,84.978,84.893,84.925,892499995.0
2006-06-29 23:40:00,84.923,84.947,84.874,84.887,1029799997.0
2006-06-29 23:45:00,84.888,84.936,84.872,84.909,827000001.0
2006-06-29 23:50:00,84.923,84.931,84.864,84.877,881499992.0
2006-06-29 23:55:00,84.903,84.922,84.866,84.866,922800003.0
2006-06-30 00:00:00,84.877,84.93,84.86,84.925,819799998.0
2006-06-30 00:05:00,84.903,84.919,84.866,84.905,769399998.0
2006-06-30 00:10:00,84.903,84.938,84.883,84.905,1056300003.0
2006-06-30 00:15:00,84.899,84.985,84.88,84.946,864200003.0
2006-06-30 00:20:00,84.946,85.009,84.934,84.998,1112700006.0
2006-06-30 00:25:00,85.0,85.021,84.98,85.003,926200002.0
2006-06-30 00:30:00,85.01,85.115,85.009,85.057,901299994.0
2006-06-30 00:35:00,85.053,85.088,85.034,85.069,1064899997.0
2006-06-30 00:40:00,85.058,85.1,85.042,85.093,920000004.0
2006-06-30 00:45:00,85.095,85.132,85.05,85.132,788699998.0
2006-06-30 00:50:00,85.143,85.146,85.105,85.12,715700000.0
2006-06-30 00:55:00,85.113,85.117,85.057,85.057,727000000.0
2006-06-30 01:00:00,85.045,85.093,85.031,85.045,880399999.0
2006-06-30 01:05:00,85.024,85.05,84.989,85.026,1067599999.0
2006-06-30 01:10:00,85.043,85.052,85.0,85.051,1099599992.0
2006-06-30 01:15:00,85.024,85.074,85.018,85.066,912099998.0
2006-06-30 01:20:00,85.052,85.111,85.052,85.079,885899999.0
2006-06-30 01:25:00,85.074,85.104,85.063,85.085,917999995.0
2006-06-30 01:30:00,85.065,85.088,84.989,85.031,1077999999.0
2006-06-30 01:35:00,85.023,85.05,84.986,85.033,774899998.0
2006-06-30 01:40:00,85.043,85.073,85.023,85.052,924799999.0
2006-06-30 01:45:00,85.059,85.072,85.019,85.022,1097000001.0
2006-06-30 01:50:00,85.01,85.078,85.006,85.041,955500006.0
2006-06-30 01:55:00,85.064,85.124,85.061,85.116,1003100004.0
2006-06-30 02:00:00,85.117,85.138,85.081,85.087,828599998.0
2006-06-30 02:05:00,85.116,85.139,85.096,85.12,963099997.0
2006-06-30 02:10:00,85.12,85.141,85.099,85.106,1009400001.0
2006-06-30 02:15:00,85.118,85.163,85.078,85.141,1080199999.0
2006-06-30 02:20:00,85.144,85.159,85.092,85.102,1002399988.0
2006-06-30 02:25:00,85.102,85.169,85.086,85.137,958899995.0
2006-06-30 02:30:00,85.157,85.157,85.115,85.128,925000001.0
2006-06-30 02:35:00,85.132,85.156,85.106,85.106,1299799989.0
2006-06-30 02:40:00,85.129,85.154,85.093,85.128,956699994.0
2006-06-30 02:45:00,85.125,85.162,85.112,85.13,1108300003.0
2006-06-30 02:50:00,85.111,85.156,85.092,85.126,1001200000.0
2006-06-30 02:55:00,85.11,85.131,85.082,85.111,950899997.0
2006-06-30 03:00:00,85.099,85.135,85.099,85.108,1010699998.0
2006-06-30 03:05:00,85.107,85.128,85.059,85.069,1143499994.0
2006-06-30 03:10:00,85.072,85.108,85.039,85.092,962400001.0
2006-06-30 03:15:00,85.086,85.131,85.07,85.099,890800001.0
2006-06-30 03:20:00,85.106,85.121,85.059,85.071,1045600003.0
2006-06-30 03:25:00,85.097,85.108,85.045,85.051,945199996.0
2006-06-30 03:30:00,85.077,85.094,85.012,85.038,921600005.0
2006-06-30 03:35:00,85.019,85.092,85.017,85.068,1000699997.0
2006-06-30 03:40:00,85.067,85.137,85.061,85.128,1059599998.0
2006-06-30 03:45:00,85.123,85.146,85.106,85.133,826199995.0
2006-06-30 03:50:00,85.131,85.161,85.092,85.127,765399991.0
2006-06-30 03:55:00,85.122,85.149,85.099,85.107,937199999.0
2006-06-30 04:00:00,85.117,85.144,85.085,85.144,949300000.0
2006-06-30 04:05:00,85.133,85.146,85.079,85.135,923700002.0
2006-06-30 04:10:00,85.141,85.172,85.13,85.155,1005900002.0
2006-06-30 04:15:00,85.162,85.165,85.082,85.107,1067499992.0
2006-06-30 04:20:00,85.089,85.146,85.089,85.138,662199998.0
2006-06-30 04:25:00,85.128,85.145,85.07,85.099,739400001.0
2006-06-30 04:30:00,85.102,85.141,85.082,85.118,883800004.0
2006-06-30 04:35:00,85.106,85.154,85.092,85.121,677600003.0
2006-06-30 04:40:00,85.105,85.141,85.099,85.117,1094399996.0
2006-06-30 04:45:00,85.106,85.135,85.086,85.086,970899995.0
2006-06-30 04:50:00,85.072,85.122,85.063,85.122,1289499995.0
2006-06-30 04:55:00,85.108,85.155,85.103,85.133,769200002.0
2006-06-30 05:00:00,85.151,85.156,85.111,85.144,1058900000.0
2006-06-30 05:05:00,85.142,85.16,85.1,85.125,949499996.0
2006-06-30 05:10:00,85.111,85.147,85.091,85.123,894399993.0
2006-06-30 05:15:00,85.141,85.141,85.096,85.112,981600004.0
2006-06-30 05:20:00,85.115,85.136,85.085,85.112,904899996.0
2006-06-30 05:25:00,85.126,85.146,85.097,85.123,1064300000.0
2006-06-30 05:30:00,85.145,85.181,85.132,85.142,1157199996.0
2006-06-30 05:35:00,85.14,85.159,85.094,85.111,897500004.0
2006-06-30 05:40:00,85.13,85.153,85.092,85.139,868900000.0
2006-06-30 05:45:00,85.147,85.161,85.08,85.123,763200001.0
2006-06-30 05:50:00,85.154,85.177,85.079,85.084,1002899997.0
2006-06-30 05:55:00,85.109,85.125,85.074,85.091,899999998.0
2006-06-30 06:00:00,85.102,85.192,85.102,85.157,985899997.0
2006-06-30 06:05:00,85.158,85.163,85.111,85.13,799399998.0
2006-06-30 06:10:00,85.108,85.123,85.072,85.078,889799999.0
2006-06-30 06:15:00,85.085,85.127,85.069,85.073,1034099994.0
2006-06-30 06:20:00,85.081,85.114,85.076,85.093,1010499997.0
2006-06-30 06:25:00,85.095,85.157,85.094,85.133,617000003.0
2006-06-30 06:30:00,85.146,85.152,85.073,85.1,1115099990.0
2006-06-30 06:35:00,85.116,85.157,85.076,85.113,1057600005.0
2006-06-30 06:40:00,85.103,85.128,85.082,85.104,1134999990.0
2006-06-30 06:45:00,85.101,85.15,85.089,85.116,809000000.0
2006-06-30 06:50:00,85.109,85.137,85.093,85.115,903099992.0
2006-06-30 06:55:00,85.108,85.13,85.069,85.098,727900002.0
2006-06-30 07:00:00,85.094,85.114,85.055,85.101,931500001.0
2006-06-30 07:05:00,85.095,85.106,85.056,85.074,759699992.0
2006-06-30 07:10:00,85.104,85.111,85.055,85.096,955600000.0
2006-06-30 07:15:00,85.09,85.1,85.039,85.073,1020900001.0
2006-06-30 07:20:00,85.077,85.118,85.055,85.094,946500001.0
2006-06-30 07:25:00,85.093,85.125,85.068,85.119,1199599995.0
2006-06-30 07:30:00,85.121,85.175,85.111,85.146,907200000.0
2006-06-30 07:35:00,85.159,85.159,85.095,85.154,993699998.0
2006-06-30 07:40:00,85.131,85.167,85.122,85.156,846600001.0
2006-06-30 07:45:00,85.152,85.158,85.092,85.121,1049600001.0
2006-06-30 07:50:00,85.119,85.138,85.05,85.1,1038200002.0
2006-06-30 07:55:00,85.106,85.145,85.06,85.078,1167900006.0
2006-06-30 08:00:00,85.071,85.149,85.068,85.099,897999998.0
2006-06-30 08:05:00,85.077,85.104,85.023,85.096,1082199997.0
2006-06-30 08:10:00,85.093,85.125,85.053,85.063,774599994.0
2006-06-30 08:15:00,85.082,85.11,85.048,85.092,996699996.0
2006-06-30 08:20:00,85.098,85.163,85.092,85.153,802999997.0
2006-06-30 08:25:00,85.134,85.17,85.072,85.17,811600005.0
2006-06-30 08:30:00,85.144,85.18,85.125,85.14,1171900000.0
2006-06-30 08:35:00,85.165,85.174,85.118,85.161,758900007.0
2006-06-30 08:40:00,85.184,85.198,85.139,85.148,895799995.0
2006-06-30 08:45:00,85.171,85.202,85.143,85.202,1024200002.0
2006-06-30 08:50:00,85.206,85.206,85.154,85.188,802400000.0
2006-06-30 08:55:00,85.184,85.189,85.143,85.184,944200000.0
2006-06-30 09:00:00,85.178,85.193,85.138,85.155,849499995.0
2006-06-30 09:05:00,85.187,85.188,85.147,85.166,858499997.0
2006-06-30 09:10:00,85.174,85.224,85.149,85.196,655100002.0
2006-06-30 09:15:00,85.217,85.231,85.146,85.17,943099992.0
2006-06-30 09:20:00,85.159,85.171,85.108,85.118,680599998.0
2006-06-30 09:25:00,85.122,85.137,85.075,85.089,927199990.0
2006-06-30 09:30:00,85.099,85.166,85.09,85.163,840199991.0
2006-06-30 09:35:00,85.16,85.202,85.123,85.147,906300001.0
2006-06-30 09:40:00,85.117,85.17,85.1,85.148,889699989.0
2006-06-30 09:45:00,85.141,85.175,85.132,85.144,1285799993.0
2006-06-30 09:50:00,85.135,85.154,85.112,85.124,977600000.0
2006-06-30 09:55:00,85.1,85.12,85.057,85.087,1247799997.0
2006-06-30 10:00:00,85.077,85.1,85.059,85.093,811300001.0
2006-06-30 10:05:00,85.08,85.106,85.051,85.078,1159900006.0
2006-06-30 10:10:00,85.095,85.113,85.073,85.086,815599992.0
2006-06-30 10:15:00,85.079,85.104,85.047,85.075,812000000.0
2006-06-30 10:20:00,85.076,85.105,85.044,85.102,815500001.0
2006-06-30 10:25:00,85.109,85.145,85.094,85.142,950299996.0
2006-06-30 10:30:00,85.146,85.194,85.126,85.186,805800007.0
2006-06-30 10:35:00,85.181,85.197,85.156,85.165,948899992.0
2006-06-30 10:40:00,85.18,85.199,85.142,85.181,1295200004.0
2006-06-30 10:45:00,85.157,85.194,85.152,85.175,868700003.0
2006-06-30 10:50:00,85.182,85.195,85.128,85.177,928100000.0
2006-06-30 10:55:00,85.183,85.21,85.158,85.177,1110800006.0
2006-06-30 11:00:00,85.18,85.19,85.135,85.172,818800000.0
2006-06-30 11:05:00,85.163,85.205,85.149,85.176,810999997.0
2006-06-30 11:10:00,85.181,85.231,85.181,85.198,899299997.0
2006-06-30 11:15:00,85.218,85.228,85.155,85.225,867299995.0
2006-06-30 11:20:00,85.22,85.276,85.219,85.25,983599998.0
2006-06-30 11:25:00,85.264,85.278,85.22,85.255,1037699999.0
2006-06-30 11:30:00,85.229,85.246,85.161,85.183,1012299995.0
2006-06-30 11:35:00,85.19,85.207,85.156,85.194,1055200002.0
2006-06-30 11:40:00,85.168,85.214,85.168,85.186,1011299997.0
2006-06-30 11:45:00,85.188,85.226,85.161,85.207,1160199996.0
2006-06-30 11:50:00,85.199,85.215,85.134,85.158,1022900004.0
2006-06-30 11:55:00,85.133,85.155,85.109,85.11,953400003.0
2006-06-30 12:00:00,85.102,85.142,85.102,85.116,905200001.0
2006-06-30 12:05:00,85.115,85.202,85.107,85.193,721700004.0
2006-06-30 12:10:00,85.181,85.232,85.181,85.227,782200000.0
2006-06-30 12:15:00,85.22,85.272,85.203,85.217,708400003.0
2006-06-30 12:20:00,85.233,85.234,85.178,85.219,912399999.0
2006-06-30 12:25:00,85.202,85.254,85.191,85.232,1067199999.0
2006-06-30 12:30:00,85.223,85.232,85.177,85.188,990799995.0
2006-06-30 12:35:00,85.178,85.196,85.149,85.19,864000002.0
2006-06-30 12:40:00,85.172,85.189,85.131,85.142,1114099991.0
2006-06-30 12:45:00,85.166,85.166,85.056,85.119,807899998.0
2006-06-30 12:50:00,85.127,85.133,85.077,85.095,896999994.0
2006-06-30 12:55:00,85.098,85.166,85.068,85.166,767000002.0
2006-06-30 13:00:00,85.137,85.174,85.07,85.079,969700006.0
2006-06-30 13:05:00,85.072,85.117,85.069,85.081,1002099999.0
2006-06-30 13:10:00,85.101,85.109,85.045,85.057,675800000.0
2006-06-30 13:15:00,85.055,85.089,85.036,85.073,1010199999.0
2006-06-30 13:20:00,85.078,85.115,85.055,85.093,984099998.0
2006-06-30 13:25:00,85.108,85.115,85.044,85.063,997700002.0
2006-06-30 13:30:00,85.05,85.067,85.008,85.035,1060899990.0
2006-06-30 13:35:00,85.038,85.071,85.014,85.031,1014399996.0
2006-06-30 13:40:00,85.048,85.085,85.035,85.051,1045699998.0
2006-06-30 13:45:00,85.042,85.115,85.025,85.078,1314999992.0
2006-06-30 13:50:00,85.055,85.112,85.049,85.087,943099998.0
2006-06-30 13:55:00,85.103,85.153,85.079,85.128,928499998.0
2006-06-30 14:00:00,85.121,85.145,85.102,85.139,901000006.0
2006-06-30 14:05:00,85.138,85.16,85.116,85.137,869199999.0
2006-06-30 14:10:00,85.154,85.197,85.096,85.107,1001299994.0
2006-06-30 14:15:00,85.088,85.146,85.081,85.107,1086400004.0
2006-06-30 14:20:00,85.123,85.165,85.108,85.154,930800000.0
2006-06-30 14:25:00,85.152,85.175,85.117,85.165,726000001.0
2006-06-30 14:30:00,85.156,85.197,85.107,85.107,1188099996.0
2006-06-30 14:35:00,85.077,85.082,85.017,85.067,716799999.0
2006-06-30 14:40:00,85.079,85.112,84.972,84.995,1029700003.0
2006-06-30 14:45:00,84.992,85.056,84.985,85.056,1125699996.0
2006-06-30 14:50:00,85.057,85.061,84.969,84.981,922000002.0
2006-06-30 14:55:00,84.983,85.052,84.976,85.042,930700000.0
2006-06-30 15:00:00,84.999,85.049,84.974,84.992,792300002.0
2006-06-30 15:05:00,84.999,85.023,84.924,84.987,1085199996.0
2006-06-30 15:10:00,84.97,84.99,84.91,84.93,852399995.0
2006-06-30 15:15:00,84.94,84.981,84.906,84.931,788800002.0
2006-06-30 15:20:00,84.936,85.041,84.93,85.015,875499994.0
2006-06-30 15:25:00,85.022,85.049,84.993,85.026,978199998.0
2006-06-30 15:30:00,85.016,85.02,84.969,85.006,734499993.0
2006-06-30 15:35:00,85.013,85.028,84.974,85.024,750499999.0
2006-06-30 15:40:00,85.0,85.025,84.971,84.974,898300005.0
2006-06-30 15:45:00,85.003,85.02,84.887,84.955,1028299995.0
2006-06-30 15:50:00,84.946,85.047,84.919,84.999,808599998.0
2006-06-30 15:55:00,85.0,85.0,84.874,84.887,887200003.0
2006-06-30 16:00:00,84.905,84.935,84.865,84.906,917399994.0
2006-06-30 16:05:00,84.937,84.937,84.863,84.909,831300000.0
2006-06-30 16:10:00,84.891,84.967,84.881,84.94,833200001.0
2006-06-30 16:15:00,84.948,84.958,84.892,84.907,901899996.0
2006-06-30 16:20:00,84.919,84.93,84.877,84.927,1045399995.0
2006-06-30 16:25:00,84.943,84.953,84.909,84.912,1199200003.0
2006-06-30 16:30:00,84.912,84.94,84.882,84.912,1127699992.0
2006-06-30 16:35:00,84.881,84.931,84.88,84.885,930699995.0
2006-06-30 16:40:00,84.889,84.957,84.887,84.929,816299996.0
2006-06-30 16:45:00,84.928,84.959,84.857,84.876,991700004.0
2006-06-30 16:50:00,84.872,84.917,84.863,84.884,914000000.0
2006-06-30 16:55:00,84.887,84.936,84.86,84.889,988199990.0
2006-06-30 17:00:00,84.867,84.922,84.849,84.874,1204199997.0
2006-06-30 17:05:00,84.868,84.883,84.821,84.845,762199999.0
2006-06-30 17:10:00,84.84,84.915,84.838,84.898,834199996.0
2006-06-30 17:15:00,84.908,84.922,84.843,84.862,814900004.0
2006-06-30 17:20:00,84.883,84.956,84.873,84.923,1112099997.0
2006-06-30 17:25:00,84.921,84.995,84.879,84.995,937699993.0
2006-06-30 17:30:00,84.99,85.015,84.952,84.97,933799996.0
2006-06-30 17:35:00,84.939,84.99,84.921,84.953,915600006.0
2006-06-30 17:40:00,84.972,84.972,84.888,84.923,865600000.0
2006-06-30 17:45:00,84.913,84.942,84.894,84.908,940900000.0
2006-06-30 17:50:00,84.903,84.957,84.883,84.927,1026200000.0
2006-06-30 17:55:00,84.944,84.998,84.933,84.948,930000004.0
2006-06-30 18:00:00,84.926,85.051,84.926,85.022,7174400012.0
2006-06-30 18:05:00,85.025,85.03,84.968,85.007,9121899973.0
2006-06-30 18:10:00,84.991,85.015,84.97,84.995,6671899981.0
2006-06-30 18:15:00,85.05,85.05,84.889,84.932,7981799957.0
2006-06-30 18:20:00,84.919,85.02,84.918,84.952,8231099965.0
2006-06-30 18:25:00,85.02,85.03,84.92,84.94,6977999988.0
2006-06-30 18:30:00,84.941,85.011,84.919,84.98,7211599980.0
2006-06-30 18:35:00,84.99,85.032,84.974,84.993,5205899984.0
2006-06-30 18:40:00,84.994,85.032,84.973,85.019,4412299991.0
2006-06-30 18:45:00,85.022,85.035,84.99,85.01,3690899991.0
2006-06-30 18:50:00,85.03,85.047,84.953,84.983,4085899996.0
2006-06-30 18:55:00,84.983,85.009,84.931,84.94,4037200000.0
2006-06-30 19:00:00,84.937,84.987,84.926,84.962,2750199992.0
2006-06-30 19:05:00,84.96,84.987,84.936,84.983,3716699986.0
2006-06-30 19:10:00,84.976,85.0,84.934,84.973,2021399993.0
2006-06-30 19:15:00,84.976,84.995,84.955,84.971,2860199993.0
2006-06-30 19:20:00,84.981,84.99,84.912,84.983,3291999992.0
2006-06-30 19:25:00,84.977,85.016,84.956,84.961,4629799998.0
2006-06-30 19:30:00,84.952,84.97,84.927,84.941,3806099996.0
2006-06-30 19:35:00,84.958,84.96,84.901,84.917,3395599998.0
2006-06-30 19:40:00,84.932,84.996,84.904,84.947,3041600003.0
2006-06-30 19:45:00,84.96,84.978,84.919,84.95,2419699997.0
2006-06-30 19:50:00,84.959,84.99,84.939,84.96,2788099992.0
2006-06-30 19:55:00,84.985,84.99,84.929,84.952,2821299992.0
2006-06-30 20:00:00,84.95,84.97,84.904,84.944,2075700002.0
2006-06-30 20:05:00,84.953,84.97,84.917,84.945,3167499983.0
2006-06-30 20:10:00,84.965,85.028,84.94,85.014,3929400002.0
2006-06-30 20:15:00,85.024,85.056,84.995,85.001,2284199987.0
2006-06-30 20:20:00,84.996,85.015,84.969,84.997,3156500004.0
2006-06-30 20:25:00,84.99,84.99,84.924,84.97,4056999976.0
2006-06-30 20:30:00,84.977,85.025,84.956,85.008,4575400001.0
2006-06-30 20:35:00,84.998,85.015,84.964,84.99,3071900000.0
2006-06-30 20:40:00,84.976,85.025,84.961,85.015,4822599992.0
2006-06-30 20:45:00,85.019,85.059,84.986,85.035,3573599992.0
2006-06-30 20:50:00,85.052,85.087,85.015,85.075,3534799984.0
2006-06-30 20:55:00,85.059,85.102,85.043,85.07,5357599990.0
2006-06-30 21:00:00,85.053,85.058,84.977,84.998,3572999990.0
2006-06-30 21:05:00,84.957,85.01,84.957,84.975,3037699993.0
2006-06-30 21:10:00,84.985,84.993,84.936,84.955,2379099995.0
2006-06-30 21:15:00,84.951,84.974,84.922,84.965,3767100013.0
2006-06-30 21:20:00,84.955,85.0,84.945,84.968,4948399987.0
2006-06-30 21:25:00,84.972,85.018,84.959,85.0,2873999977.0
2006-06-30 21:30:00,84.993,85.02,84.964,84.983,1851999990.0
2006-06-30 21:35:00,84.978,85.01,84.965,85.005,2054700001.0
2006-06-30 21:40:00,84.998,85.014,84.962,84.987,2589400001.0
2006-06-30 21:45:00,84.992,84.994,84.912,84.976,1780899992.0
2006-06-30 21:50:00,84.972,85.011,84.952,84.993,1427300000.0
2006-06-30 21:55:00,84.999,85.033,84.982,85.008,1165499996.0
2006-06-30 22:00:00,84.99,85.008,84.949,84.998,3052799990.0
2006-06-30 22:05:00,85.0,85.041,84.984,85.024,1238099995.0
2006-06-30 22:10:00,85.027,85.033,84.99,85.01,1776900001.0
2006-06-30 22:15:00,85.015,85.028,84.978,84.999,1732899996.0
2006-06-30 22:20:00,85.027,85.075,85.013,85.072,1683600001.0
2006-06-30 22:25:00,85.06,85.081,85.034,85.06,1458200002.0
2006-06-30 22:30:00,85.055,85.062,85.006,85.045,2184799995.0
2006-06-30 22:35:00,85.045,85.073,85.016,85.036,1148899996.0
2006-06-30 22:40:00,85.056,85.091,85.033,85.042,1617799996.0
2006-06-30 22:45:00,85.06,85.096,85.031,85.082,1615299997.0
2006-06-30 22:50:00,85.05,85.076,85.021,85.04,1325799998.0
2006-06-30 22:55:00,85.048,85.083,84.965,84.975,1568499996.0
2006-06-30 23:00:00,85.07,85.11,84.9,84.94,971000000.0
2006-06-30 23:05:00,84.94,84.95,84.92,84.94,582600000.0
2006-06-30 23:10:00,84.95,85.01,84.95,84.98,971000000.0
2006-06-30 23:15:00,84.98,85.04,84.97,84.98,582600000.0
2006-06-30 23:20:00,85.01,85.01,84.98,84.98,388400000.0
2006-06-30 23:25:00,85.01,85.01,84.98,84.98,388400000.0
2006-06-30 23:35:00,85.01,85.01,84.96,84.98,582600000.0
2006-06-30 23:40:00,84.95,84.95,84.95,84.95,194200000.0
2006-06-30 23:45:00,84.96,84.99,84.96,84.99,388400000.0
2006-06-30 23:50:00,84.95,84.96,84.88,84.96,582600000.0
2006-06-30 23:55:00,84.96,85.03,84.96,85.03,388400000.0
2006-07-02 23:00:00,84.96,85.007,84.908,84.963,986899999.0
2006-07-02 23:05:00,84.978,84.995,84.926,84.953,864000003.0
2006-07-02 23:10:00,84.945,84.983,84.886,84.915,902899992.0
2006-07-02 23:15:00,84.911,84.955,84.894,84.896,786499998.0
2006-07-02 23:20:00,84.908,84.99,84.878,84.938,1252899999.0
2006-07-02 23:25:00,84.96,85.035,84.958,84.966,827699995.0
2006-07-02 23:30:00,84.958,84.987,84.924,84.927,1141599987.0
2006-07-02 23:35:00,84.93,84.985,84.876,84.955,861999996.0
2006-07-02 23:40:00,84.933,84.972,84.905,84.944,1151200000.0
2006-07-02 23:45:00,84.937,84.983,84.866,84.884,963199997.0
2006-07-02 23:50:00,84.92,84.947,84.861,84.886,915499996.0
2006-07-02 23:55:00,84.919,84.943,84.864,84.883,943699999.0
2006-07-03 00:00:00,84.921,84.955,84.877,84.929,1066800008.0
2006-07-03 00:05:00,84.9,84.943,84.823,84.862,1198599995.0
2006-07-03 00:10:00,84.841,84.919,84.803,84.887,1336299997.0
2006-07-03 00:15:00,84.888,84.908,84.858,84.878,1111799983.0
2006-07-03 00:20:00,84.868,84.904,84.849,84.849,1197799986.0
2006-07-03 00:25:00,84.86,84.907,84.852,84.868,1034799994.0
2006-07-03 00:30:00,84.862,84.902,84.839,84.883,874299995.0
2006-07-03 00:35:00,84.907,84.907,84.825,84.868,1024900001.0
2006-07-03 00:40:00,84.87,84.887,84.789,84.829,940299997.0
2006-07-03 00:45:00,84.866,84.893,84.811,84.857,802600006.0
2006-07-03 00:50:00,84.899,84.9,84.837,84.859,1070100004.0
2006-07-03 00:55:00,84.863,84.906,84.851,84.874,953399998.0
2006-07-03 01:00:00,84.865,85.005,84.839,84.877,967200007.0
2006-07-03 01:05:00,84.902,84.925,84.878,84.902,1021400001.0
2006-07-03 01:10:00,84.888,84.91,84.872,84.895,887199999.0
2006-07-03 01:15:00,84.887,84.903,84.854,84.882,956399994.0
2006-07-03 01:20:00,84.867,84.906,84.861,84.885,892299993.0
2006-07-03 01:25:00,84.875,84.916,84.86,84.876,992099994.0
2006-07-03 01:30:00,84.892,84.911,84.861,84.907,1069499992.0
2006-07-03 01:35:00,84.891,84.905,84.854,84.89,867200004.0
2006-07-03 01:40:00,84.886,84.9,84.86,84.872,916299984.0
2006-07-03 01:45:00,84.895,84.905,84.871,84.895,1147799993.0
2006-07-03 01:50:00,84.895,84.905,84.87,84.875,855300000.0
2006-07-03 01:55:00,84.88,84.9,84.87,84.88,978899998.0
2006-07-03 02:00:00,84.9,84.907,84.864,84.89,881200007.0
2006-07-03 02:05:00,84.885,84.903,84.874,84.9,881699994.0
2006-07-03 02:10:00,84.88,84.9,84.876,84.892,790499996.0
2006-07-03 02:15:00,84.9,84.905,84.862,84.87,1008199999.0
2006-07-03 02:20:00,84.884,84.9,84.872,84.897,873800001.0
2006-07-03 02:25:00,84.871,84.905,84.871,84.88,778300000.0
2006-07-03 02:30:00,84.894,84.905,84.87,84.888,939199998.0
2006-07-03 02:35:00,84.895,84.905,84.86,84.885,988000005.0
2006-07-03 02:40:00,84.884,84.9,84.853,84.872,705700000.0
2006-07-03 02:45:00,84.892,84.9,84.867,84.878,924700003.0
2006-07-03 02:50:00,84.875,84.9,84.87,84.892,880999995.0
2006-07-03 02:55:00,84.879,84.905,84.867,84.883,1168200003.0
2006-07-03 03:00:00,84.892,84.9,84.872,84.888,1031199997.0
2006-07-03 03:05:00,84.884,84.907,84.876,84.897,880300008.0
2006-07-03 03:10:00,84.884,84.905,84.863,84.874,878200006.0
2006-07-03 03:15:00,84.884,84.905,84.87,84.892,980199997.0
2006-07-03 03:20:00,84.887,84.905,84.87,84.89,879400001.0
2006-07-03 03:25:00,84.882,84.905,84.869,84.873,1023799990.0
2006-07-03 03:30:00,84.887,84.9,84.854,84.9,1031699997.0
2006-07-03 03:35:00,84.881,84.905,84.863,84.88,928200003.0
2006-07-03 03:40:00,84.895,84.9,84.844,84.895,987400001.0
2006-07-03 03:45:00,84.9,84.905,84.87,84.888,879499991.0
2006-07-03 03:50:00,84.885,84.905,84.854,84.876,711100000.0
2006-07-03 03:55:00,84.893,84.9,84.87,84.897,670999999.0
2006-07-03 04:00:00,84.895,84.905,84.862,84.884,754599998.0
2006-07-03 04:05:00,84.9,84.905,84.863,84.895,992099994.0
2006-07-03 04:10:00,84.886,84.9,84.864,84.88,963400004.0
2006-07-03 04:15:00,84.89,84.905,84.865,84.88,1010800003.0
2006-07-03 04:20:00,84.892,84.905,84.865,84.902,469500001.0
2006-07-03 04:25:00,84.88,84.902,84.87,84.87,784499993.0
2006-07-03 04:30:00,84.88,84.905,84.871,84.905,1120700003.0
2006-07-03 04:35:00,84.881,84.905,84.864,84.882,892400000.0
2006-07-03 04:40:00,84.88,84.9,84.865,84.9,894099997.0
2006-07-03 04:45:00,84.883,84.905,84.87,84.9,951300000.0
2006-07-03 04:50:00,84.874,84.905,84.872,84.898,1140000000.0
2006-07-03 04:55:00,84.871,84.9,84.87,84.895,618699997.0
2006-07-03 05:00:00,84.9,84.9,84.868,84.897,964800000.0
2006-07-03 05:05:00,84.917,85.163,84.917,85.142,1058399995.0
2006-07-03 05:10:00,85.129,85.176,85.114,85.153,918100001.0
2006-07-03 05:15:00,85.162,85.191,85.134,85.162,891599999.0
2006-07-03 05:20:00,85.173,85.176,85.126,85.14,1019499990.0
2006-07-03 05:25:00,85.141,85.183,85.139,85.183,1037999994.0
2006-07-03 05:30:00,85.186,85.196,85.153,85.182,818899995.0
2006-07-03 05:35:00,85.189,85.195,85.131,85.136,946500004.0
2006-07-03 05:40:00,85.153,85.157,85.101,85.127,638300004.0
2006-07-03 05:45:00,85.123,85.149,85.095,85.137,729899997.0
2006-07-03 05:50:00,85.165,85.214,85.156,85.168,900999996.0
2006-07-03 05:55:00,85.168,85.175,85.139,85.17,652199992.0
2006-07-03 06:00:00,85.154,85.187,85.127,85.144,958499999.0
2006-07-03 06:05:00,85.162,85.186,85.138,85.175,956999999.0
2006-07-03 06:10:00,85.175,85.175,85.117,85.14,944300003.0
2006-07-03 06:15:00,85.167,85.172,85.132,85.157,776099995.0
2006-07-03 06:20:00,85.144,85.17,85.13,85.146,792700001.0
2006-07-03 06:25:00,85.151,85.178,85.128,85.165,804100001.0
2006-07-03 06:30:00,85.161,85.17,85.13,85.14,1063300001.0
2006-07-03 06:35:00,85.145,85.157,85.102,85.118,911500000.0
2006-07-03 06:40:00,85.124,85.151,85.115,85.122,1221199993.0
2006-07-03 06:45:00,85.131,85.143,85.085,85.126,847199998.0
2006-07-03 06:50:00,85.091,85.138,85.091,85.115,901899992.0
2006-07-03 06:55:00,85.108,85.14,85.099,85.131,993699991.0
2006-07-03 07:00:00,85.112,85.147,85.11,85.116,995899999.0
2006-07-03 07:05:00,85.13,85.135,85.079,85.092,781899998.0
2006-07-03 07:10:00,85.103,85.125,85.09,85.12,1011699998.0
2006-07-03 07:15:00,85.11,85.125,85.085,85.111,914399993.0
2006-07-03 07:20:00,85.094,85.118,85.053,85.09,915699998.0
2006-07-03 07:25:00,85.09,85.115,85.075,85.086,957200003.0
2006-07-03 07:30:00,85.101,85.118,85.064,85.1,935199998.0
2006-07-03 07:35:00,85.112,85.147,85.094,85.13,1087199999.0
2006-07-03 07:40:00,85.133,85.145,85.09,85.106,808399996.0
2006-07-03 07:45:00,85.12,85.136,85.064,85.091,1011799997.0
2006-07-03 07:50:00,85.103,85.119,85.013,85.038,957300001.0
2006-07-03 07:55:00,85.042,85.048,84.979,85.017,895199998.0
2006-07-03 08:00:00,85.024,85.048,85.004,85.035,750099999.0
2006-07-03 08:05:00,85.032,85.09,85.0,85.075,865100001.0
2006-07-03 08:10:00,85.075,85.173,85.075,85.148,1001599993.0
2006-07-03 08:15:00,85.143,85.15,85.105,85.115,916100000.0
2006-07-03 08:20:00,85.135,85.177,85.094,85.163,911199999.0
2006-07-03 08:25:00,85.144,85.226,85.144,85.226,967999998.0
2006-07-03 08:30:00,85.223,85.254,85.19,85.204,1085700004.0
2006-07-03 08:35:00,85.21,85.295,85.204,85.289,899900002.0
2006-07-03 08:40:00,85.278,85.347,85.263,85.286,902199999.0
2006-07-03 08:45:00,85.274,85.311,85.259,85.282,976799991.0
2006-07-03 08:50:00,85.281,85.325,85.253,85.298,952399996.0
2006-07-03 08:55:00,85.295,85.317,85.25,85.259,759999998.0
2006-07-03 09:00:00,85.229,85.269,85.223,85.247,1013399994.0
2006-07-03 09:05:00,85.251,85.274,85.218,85.238,741700000.0
2006-07-03 09:10:00,85.233,85.24,85.183,85.224,700800000.0
2006-07-03 09:15:00,85.221,85.232,85.187,85.193,1035200003.0
2006-07-03 09:20:00,85.206,85.231,85.165,85.181,835899998.0
2006-07-03 09:25:00,85.203,85.221,85.148,85.15,904200003.0
2006-07-03 09:30:00,85.147,85.173,85.109,85.132,1051099991.0
2006-07-03 09:35:00,85.114,85.157,85.099,85.157,815599995.0
2006-07-03 09:40:00,85.131,85.19,85.131,85.165,1047999997.0
2006-07-03 09:45:00,85.186,85.201,85.151,85.196,1090600006.0
2006-07-03 09:50:00,85.187,85.23,85.167,85.21,932999999.0
2006-07-03 09:55:00,85.209,85.25,85.171,85.23,843199996.0
2006-07-03 10:00:00,85.227,85.259,85.213,85.24,978799993.0
2006-07-03 10:05:00,85.246,85.27,85.202,85.21,1012100001.0
2006-07-03 10:10:00,85.244,85.249,85.213,85.248,798000000.0
2006-07-03 10:15:00,85.229,85.274,85.218,85.274,778499999.0
2006-07-03 10:20:00,85.268,85.312,85.261,85.292,825399995.0
2006-07-03 10:25:00,85.303,85.353,85.282,85.325,1036199996.0
2006-07-03 10:30:00,85.313,85.365,85.292,85.332,1041899997.0
2006-07-03 10:35:00,85.35,85.366,85.309,85.323,989199999.0
2006-07-03 10:40:00,85.31,85.346,85.309,85.33,1185799997.0
2006-07-03 10:45:00,85.325,85.34,85.266,85.275,1014000004.0
2006-07-03 10:50:00,85.27,85.285,85.191,85.264,785400000.0
2006-07-03 10:55:00,85.285,85.315,85.266,85.283,1087699991.0
2006-07-03 11:00:00,85.277,85.305,85.233,85.285,1057099999.0
2006-07-03 11:05:00,85.27,85.293,85.247,85.264,906999997.0
2006-07-03 11:10:00,85.29,85.331,85.278,85.296,983000000.0
2006-07-03 11:15:00,85.318,85.337,85.289,85.307,710399995.0
2006-07-03 11:20:00,85.296,85.33,85.287,85.298,1025099995.0
2006-07-03 11:25:00,85.315,85.342,85.294,85.311,1023700002.0
2006-07-03 11:30:00,85.313,85.347,85.278,85.298,1020199999.0
2006-07-03 11:35:00,85.306,85.34,85.288,85.339,1294999998.0
2006-07-03 11:40:00,85.303,85.351,85.279,85.308,870199995.0
2006-07-03 11:45:00,85.307,85.388,85.298,85.35,1192699997.0
2006-07-03 11:50:00,85.332,85.354,85.244,85.273,1345799999.0
2006-07-03 11:55:00,85.293,85.294,85.252,85.259,977000001.0
2006-07-03 12:00:00,85.27,85.349,85.253,85.329,1055099997.0
2006-07-03 12:05:00,85.329,85.349,85.262,85.287,716199998.0
2006-07-03 12:10:00,85.294,85.375,85.28,85.34,784399995.0
2006-07-03 12:15:00,85.344,85.457,85.334,85.437,962299994.0
2006-07-03 12:20:00,85.435,85.447,85.345,85.345,1021500002.0
2006-07-03 12:25:00,85.36,85.36,85.297,85.345,1076499994.0
2006-07-03 12:30:00,85.346,85.355,85.309,85.326,1131699995.0
2006-07-03 12:35:00,85.317,85.332,85.274,85.284,814500002.0
2006-07-03 12:40:00,85.271,85.346,85.269,85.322,990099998.0
2006-07-03 12:45:00,85.334,85.369,85.299,85.326,858899993.0
2006-07-03 12:50:00,85.319,85.335,85.276,85.331,1113499999.0
2006-07-03 12:55:00,85.336,85.373,85.336,85.37,733199996.0
2006-07-03 13:00:00,85.365,85.381,85.321,85.359,990399994.0
2006-07-03 13:05:00,85.371,85.375,85.201,85.201,1031799992.0
2006-07-03 13:10:00,85.197,85.244,85.195,85.23,835800001.0
2006-07-03 13:15:00,85.23,85.242,85.203,85.233,1229100004.0
2006-07-03 13:20:00,85.227,85.277,85.211,85.267,1010399993.0
2006-07-03 13:25:00,85.266,85.271,85.23,85.253,1026199999.0
2006-07-03 13:30:00,85.238,85.261,85.214,85.23,947999999.0
2006-07-03 13:35:00,85.25,85.266,85.228,85.235,1075099994.0
2006-07-03 13:40:00,85.246,85.268,85.226,85.249,958399999.0
2006-07-03 13:45:00,85.255,85.285,85.215,85.278,1044600004.0
2006-07-03 13:50:00,85.27,85.278,85.235,85.238,767300008.0
2006-07-03 13:55:00,85.253,85.27,85.207,85.234,942799995.0
2006-07-03 14:00:00,85.224,85.248,85.178,85.219,798299998.0
2006-07-03 14:05:00,85.197,85.229,85.179,85.198,926499991.0
2006-07-03 14:10:00,85.184,85.214,85.15,85.163,852899992.0
2006-07-03 14:15:00,85.141,85.168,85.097,85.128,1128700004.0
2006-07-03 14:20:00,85.099,85.119,85.064,85.08,865800000.0
2006-07-03 14:25:00,85.068,85.087,85.013,85.042,890899995.0
2006-07-03 14:30:00,85.05,85.071,85.001,85.025,1089099994.0
2006-07-03 14:35:00,85.008,85.055,85.006,85.052,742099993.0
2006-07-03 14:40:00,85.055,85.125,85.019,85.111,1012499995.0
2006-07-03 14:45:00,85.108,85.157,85.091,85.102,821200006.0
2006-07-03 14:50:00,85.093,85.148,85.093,85.129,898499995.0
2006-07-03 14:55:00,85.145,85.193,85.131,85.184,1012099991.0
2006-07-03 15:00:00,85.153,85.21,85.148,85.148,938600004.0
2006-07-03 15:05:00,85.17,85.172,85.082,85.109,1224599998.0
2006-07-03 15:10:00,85.103,85.137,85.083,85.122,914099996.0
2006-07-03 15:15:00,85.116,85.156,85.102,85.14,867300001.0
2006-07-03 15:20:00,85.127,85.162,85.114,85.153,837699999.0
2006-07-03 15:25:00,85.155,85.189,85.114,85.172,867300001.0
2006-07-03 15:30:00,85.158,85.181,85.141,85.158,845299996.0
2006-07-03 15:35:00,85.163,85.176,85.133,85.176,1019899992.0
2006-07-03 15:40:00,85.182,85.22,85.14,85.198,951699992.0
2006-07-03 15:45:00,85.201,85.249,85.188,85.218,1065199988.0
2006-07-03 15:50:00,85.198,85.213,85.176,85.21,874399994.0
2006-07-03 15:55:00,85.187,85.251,85.178,85.231,939899995.0
2006-07-03 16:00:00,85.255,85.266,85.153,85.17,905399995.0
2006-07-03 16:05:00,85.174,85.196,85.13,85.146,967699994.0
2006-07-03 16:10:00,85.167,85.173,85.075,85.102,790000005.0
2006-07-03 16:15:00,85.098,85.125,85.057,85.097,1004900005.0
2006-07-03 16:20:00,85.08,85.119,85.05,85.062,1046500000.0
2006-07-03 16:25:00,85.051,85.099,85.034,85.082,1025799994.0
2006-07-03 16:30:00,85.077,85.099,85.062,85.084,908399997.0
2006-07-03 16:35:00,85.102,85.118,85.068,85.077,946999999.0
2006-07-03 16:40:00,85.099,85.171,85.087,85.149,968600001.0
2006-07-03 16:45:00,85.157,85.179,85.119,85.124,1099699997.0
2006-07-03 16:50:00,85.123,85.225,85.103,85.197,1136599994.0
2006-07-03 16:55:00,85.209,85.298,85.162,85.295,856299999.0
2006-07-03 17:00:00,85.283,85.305,85.253,85.282,1036900000.0
2006-07-03 17:05:00,85.28,85.313,85.25,85.265,792700009.0
2006-07-03 17:10:00,85.277,85.277,85.165,85.207,962199997.0
2006-07-03 17:15:00,85.201,85.255,85.192,85.232,904699998.0
2006-07-03 17:20:00,85.22,85.281,85.22,85.236,932300006.0
2006-07-03 17:25:00,85.24,85.26,85.186,85.245,883099999.0
2006-07-03 17:30:00,85.256,85.292,85.226,85.265,1039099999.0
2006-07-03 17:35:00,85.266,85.306,85.244,85.297,991100002.0
2006-07-03 17:40:00,85.287,85.325,85.244,85.31,886599999.0
2006-07-03 17:45:00,85.31,85.332,85.264,85.268,802699994.0
2006-07-03 17:50:00,85.271,85.307,85.25,85.297,930500002.0
2006-07-03 17:55:00,85.269,85.4,85.268,85.38,1186599999.0
2006-07-03 18:00:00,85.387,85.46,85.353,85.377,6473899990.0
2006-07-03 18:05:00,85.377,85.402,85.327,85.363,9641499995.0
2006-07-03 18:10:00,85.348,85.378,85.305,85.335,7502899979.0
2006-07-03 18:15:00,85.323,85.39,85.268,85.295,6647199999.0
2006-07-03 18:20:00,85.29,85.38,85.271,85.305,8473999975.0
2006-07-03 18:25:00,85.276,85.298,85.22,85.243,7295199982.0
2006-07-03 18:30:00,85.254,85.292,85.235,85.262,7330499998.0
2006-07-03 18:35:00,85.267,85.276,85.195,85.235,5594800001.0
2006-07-03 18:40:00,85.248,85.262,85.212,85.237,4490000002.0
2006-07-03 18:45:00,85.247,85.289,85.229,85.276,4138799991.0
2006-07-03 18:50:00,85.259,85.278,85.223,85.272,4017399986.0
2006-07-03 18:55:00,85.275,85.31,85.228,85.228,3948100002.0
2006-07-03 19:00:00,85.236,85.245,85.183,85.212,2896499997.0
2006-07-03 19:05:00,85.216,85.252,85.196,85.199,3526399992.0
2006-07-03 19:10:00,85.205,85.247,85.178,85.227,2325899994.0
2006-07-03 19:15:00,85.209,85.253,85.207,85.238,2637599987.0
2006-07-03 19:20:00,85.252,85.259,85.185,85.24,3236400007.0
2006-07-03 19:25:00,85.225,85.244,85.178,85.214,4345900002.0
2006-07-03 19:30:00,85.223,85.237,85.197,85.2,3799299990.0
2006-07-03 19:35:00,85.217,85.219,85.169,85.198,3092499994.0
2006-07-03 19:40:00,85.173,85.24,85.167,85.176,2979000000.0
2006-07-03 19:45:00,85.167,85.217,85.151,85.169,2811299990.0
2006-07-03 19:50:00,85.18,85.18,85.11,85.159,2828399996.0
2006-07-03 19:55:00,85.15,85.17,85.132,85.163,2882999995.0
2006-07-03 20:00:00,85.173,85.195,85.112,85.147,2269400000.0
2006-07-03 20:05:00,85.135,85.172,85.124,85.127,3039699990.0
2006-07-03 20:10:00,85.13,85.163,85.115,85.133,3925199979.0
2006-07-03 20:15:00,85.113,85.151,85.103,85.138,2220800001.0
2006-07-03 20:20:00,85.14,85.192,85.13,85.166,3231399992.0
2006-07-03 20:25:00,85.165,85.17,85.093,85.1,4128299994.0
2006-07-03 20:30:00,85.122,85.131,85.07,85.12,4723899988.0
2006-07-03 20:35:00,85.114,85.149,85.082,85.105,3425899981.0
2006-07-03 20:40:00,85.128,85.142,85.096,85.121,4754299975.0
2006-07-03 20:45:00,85.132,85.151,85.076,85.147,3434500002.0
2006-07-03 20:50:00,85.132,85.147,85.079,85.108,3574800010.0
2006-07-03 20:55:00,85.091,85.118,85.042,85.072,4946499992.0
2006-07-03 21:00:00,85.056,85.114,85.041,85.069,3278899995.0
2006-07-03 21:05:00,85.09,85.129,85.055,85.113,3244699999.0
2006-07-03 21:10:00,85.118,85.139,85.092,85.121,2491900000.0
2006-07-03 21:15:00,85.098,85.126,85.068,85.096,3998599988.0
2006-07-03 21:20:00,85.09,85.121,85.074,85.1,4785100003.0
2006-07-03 21:25:00,85.102,85.125,85.081,85.107,2959500006.0
2006-07-03 21:30:00,85.1,85.12,85.062,85.088,1778599989.0
2006-07-03 21:35:00,85.085,85.086,85.048,85.06,1931499997.0
2006-07-03 21:40:00,85.026,85.07,85.022,85.047,2435599995.0
2006-07-03 21:45:00,85.058,85.11,85.049,85.096,1702599991.0
2006-07-03 21:50:00,85.09,85.105,85.053,85.105,1616199991.0
2006-07-03 21:55:00,85.105,85.123,85.08,85.107,995199996.0
2006-07-03 22:00:00,85.09,85.113,85.073,85.091,2905499992.0
2006-07-03 22:05:00,85.08,85.105,85.061,85.061,943599994.0
2006-07-03 22:10:00,85.09,85.1,85.058,85.09,1650099999.0
2006-07-03 22:15:00,85.074,85.11,85.062,85.09,1621399993.0
2006-07-03 22:20:00,85.09,85.145,85.086,85.135,1483300003.0
2006-07-03 22:25:00,85.121,85.14,85.099,85.113,1714999997.0
2006-07-03 22:30:00,85.127,85.128,85.075,85.1,2268299993.0
2006-07-03 22:35:00,85.115,85.138,85.093,85.11,1135599995.0
2006-07-03 22:40:00,85.111,85.149,85.097,85.13,1349199993.0
2006-07-03 22:45:00,85.13,85.14,85.09,85.107,1738499995.0
2006-07-03 22:50:00,85.124,85.124,85.03,85.049,1342799993.0
2006-07-03 22:55:00,85.07,85.08,84.995,85.04,1665999990.0
2006-07-03 23:00:00,85.053,85.09,85.013,85.039,1008000003.0
2006-07-03 23:05:00,85.026,85.063,84.991,85.013,1232999993.0
2006-07-03 23:10:00,85.007,85.059,84.989,85.054,897300002.0
2006-07-03 23:15:00,85.021,85.121,85.013,85.093,1033900005.0
2006-07-03 23:20:00,85.071,85.146,85.029,85.093,1028900000.0
2006-07-03 23:25:00,85.073,85.126,85.073,85.098,886499998.0
2006-07-03 23:30:00,85.103,85.155,85.086,85.139,798099999.0
2006-07-03 23:35:00,85.147,85.188,85.088,85.165,1062799997.0
2006-07-03 23:40:00,85.161,85.175,85.133,85.155,1095499996.0
2006-07-03 23:45:00,85.136,85.17,85.132,85.165,840699989.0
2006-07-03 23:50:00,85.16,85.187,85.123,85.143,770900000.0
2006-07-03 23:55:00,85.146,85.2,85.129,85.19,956300000.0
2006-07-04 00:00:00,85.189,85.221,85.165,85.197,1185999991.0
2006-07-04 00:05:00,85.181,85.208,85.172,85.207,868199998.0
2006-07-04 00:10:00,85.204,85.217,85.162,85.203,1152099998.0
2006-07-04 00:15:00,85.209,85.211,85.185,85.19,1113999998.0
2006-07-04 00:20:00,85.203,85.21,85.178,85.199,1036800003.0
2006-07-04 00:25:00,85.183,85.208,85.171,85.2,866500004.0
2006-07-04 00:30:00,85.193,85.21,85.163,85.191,883399996.0
2006-07-04 00:35:00,85.187,85.207,85.169,85.201,920200000.0
2006-07-04 00:40:00,85.205,85.225,85.157,85.177,1019599997.0
2006-07-04 00:45:00,85.199,85.208,85.169,85.185,652900003.0
2006-07-04 00:50:00,85.203,85.209,85.176,85.176,853499993.0
2006-07-04 00:55:00,85.195,85.205,85.176,85.195,834499996.0
2006-07-04 01:00:00,85.177,85.205,85.164,85.18,1103599996.0
2006-07-04 01:05:00,85.175,85.2,85.157,85.2,1064599995.0
2006-07-04 01:10:00,85.181,85.205,85.15,85.157,914900000.0
2006-07-04 01:15:00,85.153,85.192,85.145,85.183,871900001.0
2006-07-04 01:20:00,85.18,85.182,85.098,85.117,858400004.0
2006-07-04 01:25:00,85.12,85.157,85.108,85.154,980400000.0
2006-07-04 01:30:00,85.153,85.223,85.124,85.197,1011399999.0
2006-07-04 01:35:00,85.215,85.242,85.193,85.211,601900000.0
2006-07-04 01:40:00,85.229,85.25,85.208,85.214,1071000000.0
2006-07-04 01:45:00,85.242,85.263,85.218,85.253,1017299996.0
2006-07-04 01:50:00,85.25,85.253,85.18,85.2,913399996.0
2006-07-04 01:55:00,85.204,85.216,85.144,85.189,945299995.0
2006-07-04 02:00:00,85.203,85.228,85.178,85.198,911099995.0
2006-07-04 02:05:00,85.189,85.208,85.176,85.197,815299997.0
2006-07-04 02:10:00,85.204,85.208,85.173,85.178,1020700005.0
2006-07-04 02:15:00,85.19,85.216,85.164,85.164,1003400005.0
2006-07-04 02:20:00,85.193,85.195,85.142,85.167,755099999.0
2006-07-04 02:25:00,85.142,85.19,85.142,85.175,925899992.0
2006-07-04 02:30:00,85.179,85.195,85.14,85.161,1152700004.0
2006-07-04 02:35:00,85.158,85.189,85.11,85.11,913899991.0
2006-07-04 02:40:00,85.122,85.154,85.097,85.1,938599994.0
2006-07-04 02:45:00,85.118,85.172,85.102,85.141,953200002.0
2006-07-04 02:50:00,85.14,85.187,85.131,85.168,1055999998.0
2006-07-04 02:55:00,85.17,85.219,85.157,85.18,1160399992.0
2006-07-04 03:00:00,85.172,85.196,85.137,85.177,741299998.0
2006-07-04 03:05:00,85.164,85.207,85.156,85.205,958999996.0
2006-07-04 03:10:00,85.214,85.233,85.17,85.17,895199996.0
2006-07-04 03:15:00,85.18,85.204,85.159,85.17,918000002.0
2006-07-04 03:20:00,85.187,85.203,85.169,85.174,954999996.0
2006-07-04 03:25:00,85.204,85.22,85.172,85.219,1151799996.0
2006-07-04 03:30:00,85.218,85.23,85.181,85.217,1020200000.0
2006-07-04 03:35:00,85.215,85.228,85.162,85.162,796099996.0
2006-07-04 03:40:00,85.171,85.172,85.07,85.107,1064899995.0
2006-07-04 03:45:00,85.131,85.137,85.09,85.121,1065599999.0
2006-07-04 03:50:00,85.105,85.148,85.069,85.115,851199994.0
2006-07-04 03:55:00,85.11,85.149,85.096,85.129,1114399996.0
2006-07-04 04:00:00,85.146,85.155,85.112,85.129,966799997.0
2006-07-04 04:05:00,85.129,85.146,85.1,85.123,751299998.0
2006-07-04 04:10:00,85.133,85.168,85.113,85.165,957600004.0
2006-07-04 04:15:00,85.159,85.174,85.114,85.152,1137499995.0
2006-07-04 04:20:00,85.15,85.223,85.146,85.209,517700000.0
2006-07-04 04:25:00,85.186,85.219,85.176,85.206,615899994.0
2006-07-04 04:30:00,85.212,85.212,85.156,85.156,987300003.0
2006-07-04 04:35:00,85.175,85.185,85.125,85.155,888099996.0
2006-07-04 04:40:00,85.147,85.189,85.143,85.189,934699997.0
2006-07-04 04:45:00,85.172,85.2,85.156,85.18,962599994.0
2006-07-04 04:50:00,85.174,85.185,85.13,85.138,1265999999.0
2006-07-04 04:55:00,85.138,85.159,85.119,85.145,769099999.0
2006-07-04 05:00:00,85.155,85.164,85.128,85.159,822099994.0
2006-07-04 05:05:00,85.135,85.179,85.118,85.155,1202600000.0
2006-07-04 05:10:00,85.153,85.19,85.135,85.168,985899993.0
2006-07-04 05:15:00,85.18,85.198,85.14,85.147,926800003.0
2006-07-04 05:20:00,85.153,85.177,85.11,85.11,1174699993.0
2006-07-04 05:25:00,85.094,85.123,85.078,85.123,901599996.0
2006-07-04 05:30:00,85.126,85.145,85.093,85.117,1044599997.0
2006-07-04 05:35:00,85.126,85.132,85.095,85.128,1074099999.0
2006-07-04 05:40:00,85.103,85.129,85.092,85.118,922699998.0
2006-07-04 05:45:00,85.115,85.138,85.09,85.11,819899999.0
2006-07-04 05:50:00,85.121,85.14,85.086,85.112,1087500002.0
2006-07-04 05:55:00,85.118,85.142,85.101,85.122,802000001.0
2006-07-04 06:00:00,85.102,85.14,85.102,85.133,1084299992.0
2006-07-04 06:05:00,85.114,85.135,85.098,85.108,804300001.0
2006-07-04 06:10:00,85.106,85.139,85.1,85.105,814800006.0
2006-07-04 06:15:00,85.104,85.16,85.092,85.125,849399998.0
2006-07-04 06:20:00,85.153,85.185,85.122,85.159,1132599997.0
2006-07-04 06:25:00,85.178,85.182,85.131,85.163,1109700002.0
2006-07-04 06:30:00,85.166,85.189,85.147,85.173,1008899993.0
2006-07-04 06:35:00,85.158,85.192,85.153,85.184,1053999999.0
2006-07-04 06:40:00,85.177,85.194,85.147,85.184,1000699998.0
2006-07-04 06:45:00,85.19,85.206,85.168,85.196,942599998.0
2006-07-04 06:50:00,85.193,85.228,85.174,85.22,1154200001.0
2006-07-04 06:55:00,85.203,85.228,85.181,85.194,876999996.0
2006-07-04 07:00:00,85.19,85.224,85.179,85.194,923399994.0
2006-07-04 07:05:00,85.214,85.245,85.183,85.237,934799999.0
2006-07-04 07:10:00,85.24,85.251,85.21,85.251,961499999.0
2006-07-04 07:15:00,85.243,85.286,85.225,85.271,1077599995.0
2006-07-04 07:20:00,85.255,85.273,85.224,85.254,652299999.0
2006-07-04 07:25:00,85.236,85.276,85.228,85.229,1019100002.0
2006-07-04 07:30:00,85.244,85.253,85.198,85.21,1257499993.0
2006-07-04 07:35:00,85.223,85.255,85.205,85.248,980800002.0
2006-07-04 07:40:00,85.243,85.264,85.223,85.245,808499995.0
2006-07-04 07:45:00,85.247,85.259,85.199,85.25,1080699987.0
2006-07-04 07:50:00,85.241,85.264,85.203,85.246,828099994.0
2006-07-04 07:55:00,85.249,85.267,85.216,85.236,692199999.0
2006-07-04 08:00:00,85.243,85.256,85.218,85.222,893600007.0
2006-07-04 08:05:00,85.218,85.244,85.199,85.238,934299999.0
2006-07-04 08:10:00,85.233,85.239,85.198,85.205,990799998.0
2006-07-04 08:15:00,85.215,85.225,85.18,85.198,939099999.0
2006-07-04 08:20:00,85.176,85.206,85.161,85.202,782300002.0
2006-07-04 08:25:00,85.173,85.21,85.146,85.17,910299998.0
2006-07-04 08:30:00,85.167,85.199,85.13,85.145,1028799993.0
2006-07-04 08:35:00,85.148,85.161,85.096,85.134,867000002.0
2006-07-04 08:40:00,85.132,85.142,85.092,85.117,1091199997.0
2006-07-04 08:45:00,85.107,85.138,85.076,85.115,833999996.0
2006-07-04 08:50:00,85.115,85.135,85.078,85.135,917200001.0
2006-07-04 08:55:00,85.13,85.145,85.104,85.135,807499999.0
2006-07-04 09:00:00,85.118,85.165,85.118,85.13,1006500002.0
2006-07-04 09:05:00,85.145,85.174,85.107,85.157,724899999.0
2006-07-04 09:10:00,85.17,85.19,85.14,85.181,782400000.0
2006-07-04 09:15:00,85.183,85.184,85.104,85.114,1025999989.0
2006-07-04 09:20:00,85.144,85.156,85.08,85.099,851900000.0
2006-07-04 09:25:00,85.133,85.178,85.114,85.157,887600001.0
2006-07-04 09:30:00,85.176,85.197,85.155,85.176,755299996.0
2006-07-04 09:35:00,85.193,85.213,85.176,85.202,773699993.0
2006-07-04 09:40:00,85.169,85.196,85.136,85.167,977599996.0
2006-07-04 09:45:00,85.163,85.192,85.149,85.165,1276600001.0
2006-07-04 09:50:00,85.168,85.224,85.144,85.224,1171199999.0
2006-07-04 09:55:00,85.223,85.245,85.199,85.244,1102999997.0
2006-07-04 10:00:00,85.226,85.251,85.22,85.248,801799993.0
2006-07-04 10:05:00,85.226,85.26,85.207,85.207,1040599999.0
2006-07-04 10:10:00,85.214,85.24,85.211,85.229,792399999.0
2006-07-04 10:15:00,85.24,85.254,85.212,85.222,812899998.0
2006-07-04 10:20:00,85.246,85.269,85.216,85.235,864199996.0
2006-07-04 10:25:00,85.265,85.288,85.242,85.265,941699991.0
2006-07-04 10:30:00,85.254,85.28,85.228,85.228,981100003.0
2006-07-04 10:35:00,85.244,85.263,85.222,85.223,1016600002.0
2006-07-04 10:40:00,85.244,85.251,85.178,85.204,1182499999.0
2006-07-04 10:45:00,85.206,85.248,85.186,85.248,952699999.0
2006-07-04 10:50:00,85.273,85.312,85.227,85.26,866400000.0
2006-07-04 10:55:00,85.254,85.277,85.236,85.244,837899992.0
2006-07-04 11:00:00,85.244,85.265,85.2,85.252,953500002.0
2006-07-04 11:05:00,85.231,85.307,85.214,85.287,790200001.0
2006-07-04 11:10:00,85.284,85.325,85.269,85.306,946699998.0
2006-07-04 11:15:00,85.296,85.322,85.257,85.277,903600000.0
2006-07-04 11:20:00,85.27,85.299,85.254,85.284,843199998.0
2006-07-04 11:25:00,85.287,85.301,85.262,85.29,816799995.0
2006-07-04 11:30:00,85.29,85.304,85.253,85.304,1136500001.0
2006-07-04 11:35:00,85.302,85.305,85.252,85.305,1016000001.0
2006-07-04 11:40:00,85.297,85.326,85.276,85.31,762299993.0
2006-07-04 11:45:00,85.304,85.36,85.304,85.34,1225600001.0
2006-07-04 11:50:00,85.35,85.392,85.333,85.37,1197799995.0
2006-07-04 11:55:00,85.381,85.409,85.321,85.336,810999998.0
2006-07-04 12:00:00,85.334,85.365,85.312,85.358,881500002.0
2006-07-04 12:05:00,85.352,85.423,85.322,85.416,837100001.0
2006-07-04 12:10:00,85.402,85.452,85.394,85.438,1009199994.0
2006-07-04 12:15:00,85.426,85.454,85.389,85.399,841699999.0
2006-07-04 12:20:00,85.396,85.425,85.372,85.382,1062700003.0
2006-07-04 12:25:00,85.384,85.434,85.376,85.408,1132599999.0
2006-07-04 12:30:00,85.407,85.427,85.366,85.396,950199992.0
2006-07-04 12:35:00,85.411,85.438,85.392,85.413,800199995.0
2006-07-04 12:40:00,85.39,85.45,85.385,85.419,929700002.0
2006-07-04 12:45:00,85.447,85.452,85.376,85.423,838199995.0
2006-07-04 12:50:00,85.402,85.432,85.373,85.387,1003599992.0
2006-07-04 12:55:00,85.388,85.4,85.323,85.346,765200000.0
2006-07-04 13:00:00,85.337,85.347,85.292,85.308,1064900001.0
2006-07-04 13:05:00,85.29,85.358,85.29,85.328,929199999.0
2006-07-04 13:10:00,85.349,85.381,85.325,85.381,746799992.0
2006-07-04 13:15:00,85.368,85.404,85.356,85.374,974400000.0
2006-07-04 13:20:00,85.389,85.408,85.371,85.386,1065099995.0
2006-07-04 13:25:00,85.369,85.387,85.356,85.382,846700011.0
2006-07-04 13:30:00,85.326,85.391,85.308,85.377,1111800003.0
2006-07-04 13:35:00,85.37,85.399,85.354,85.373,960599997.0
2006-07-04 13:40:00,85.372,85.424,85.366,85.398,1137199992.0
2006-07-04 13:45:00,85.396,85.425,85.373,85.415,1382399992.0
2006-07-04 13:50:00,85.39,85.43,85.39,85.415,628799999.0
2006-07-04 13:55:00,85.401,85.439,85.397,85.408,1068000005.0
2006-07-04 14:00:00,85.419,85.438,85.399,85.416,938600006.0
2006-07-04 14:05:00,85.418,85.463,85.418,85.432,833999990.0
2006-07-04 14:10:00,85.426,85.428,85.381,85.388,1138699998.0
2006-07-04 14:15:00,85.382,85.4,85.345,85.362,1080499996.0
2006-07-04 14:20:00,85.364,85.39,85.354,85.37,1057799995.0
2006-07-04 14:25:00,85.367,85.389,85.337,85.379,924099994.0
2006-07-04 14:30:00,85.356,85.408,85.347,85.372,962500005.0
2006-07-04 14:35:00,85.389,85.415,85.377,85.394,804699996.0
2006-07-04 14:40:00,85.403,85.427,85.362,85.403,907899999.0
2006-07-04 14:45:00,85.397,85.407,85.368,85.374,993899988.0
2006-07-04 14:50:00,85.366,85.391,85.349,85.378,802500000.0
2006-07-04 14:55:00,85.36,85.435,85.36,85.435,737999995.0
2006-07-04 15:00:00,85.403,85.435,85.402,85.416,950499996.0
2006-07-04 15:05:00,85.424,85.438,85.335,85.345,1052000000.0
2006-07-04 15:10:00,85.353,85.388,85.335,85.387,873799995.0
2006-07-04 15:15:00,85.385,85.408,85.364,85.385,1159100002.0
2006-07-04 15:20:00,85.397,85.407,85.364,85.382,1057399995.0
2006-07-04 15:25:00,85.385,85.423,85.362,85.423,1003400006.0
2006-07-04 15:30:00,85.413,85.427,85.382,85.414,870500000.0
2006-07-04 15:35:00,85.412,85.45,85.399,85.429,665699997.0
2006-07-04 15:40:00,85.44,85.447,85.346,85.418,1209799996.0
2006-07-04 15:45:00,85.415,85.437,85.384,85.428,1079399991.0
2006-07-04 15:50:00,85.42,85.468,85.416,85.447,821099998.0
2006-07-04 15:55:00,85.457,85.482,85.423,85.423,818999999.0
2006-07-04 16:00:00,85.421,85.497,85.405,85.463,931300000.0
2006-07-04 16:05:00,85.488,85.539,85.476,85.502,947000004.0
2006-07-04 16:10:00,85.501,85.545,85.497,85.504,923199999.0
2006-07-04 16:15:00,85.506,85.545,85.497,85.52,890099993.0
2006-07-04 16:20:00,85.524,85.537,85.495,85.501,936000007.0
2006-07-04 16:25:00,85.518,85.533,85.477,85.499,920499997.0
2006-07-04 16:30:00,85.512,85.536,85.485,85.524,827699994.0
2006-07-04 16:35:00,85.513,85.548,85.508,85.537,861299998.0
2006-07-04 16:40:00,85.54,85.552,85.514,85.533,912700002.0
2006-07-04 16:45:00,85.532,85.532,85.478,85.484,871900004.0
2006-07-04 16:50:00,85.502,85.511,85.464,85.484,991799998.0
2006-07-04 16:55:00,85.5,85.539,85.482,85.521,784699996.0
2006-07-04 17:00:00,85.556,85.573,85.473,85.498,1099199997.0
2006-07-04 17:05:00,85.484,85.522,85.451,85.451,913399991.0
2006-07-04 17:10:00,85.485,85.5,85.424,85.445,947599999.0
2006-07-04 17:15:00,85.451,85.52,85.447,85.493,925900006.0
2006-07-04 17:20:00,85.482,85.501,85.422,85.437,1104200011.0
2006-07-04 17:25:00,85.438,85.459,85.41,85.431,943199998.0
2006-07-04 17:30:00,85.447,85.462,85.406,85.443,846300000.0
2006-07-04 17:35:00,85.469,85.48,85.416,85.445,803399993.0
2006-07-04 17:40:00,85.442,85.442,85.328,85.354,879800006.0
2006-07-04 17:45:00,85.358,85.411,85.325,85.325,854599993.0
2006-07-04 17:50:00,85.306,85.354,85.302,85.311,935499997.0
2006-07-04 17:55:00,85.325,85.353,85.291,85.308,1014899994.0
2006-07-04 18:00:00,85.289,85.39,85.256,85.297,6055599996.0
2006-07-04 18:05:00,85.299,85.302,85.206,85.225,9566499969.0
2006-07-04 18:10:00,85.235,85.254,85.193,85.225,6707599982.0
2006-07-04 18:15:00,85.28,85.29,85.193,85.214,7804299953.0
2006-07-04 18:20:00,85.214,85.31,85.201,85.22,7356599977.0
2006-07-04 18:25:00,85.27,85.28,85.206,85.222,7195199994.0
2006-07-04 18:30:00,85.222,85.249,85.19,85.217,7450099975.0
2006-07-04 18:35:00,85.219,85.258,85.204,85.257,5252099999.0
2006-07-04 18:40:00,85.238,85.267,85.226,85.226,4397799989.0
2006-07-04 18:45:00,85.24,85.265,85.213,85.227,3910999997.0
2006-07-04 18:50:00,85.236,85.26,85.191,85.237,3885199983.0
2006-07-04 18:55:00,85.235,85.261,85.212,85.252,4099799990.0
2006-07-04 19:00:00,85.248,85.279,85.231,85.26,3066400000.0
2006-07-04 19:05:00,85.265,85.316,85.253,85.296,3696799994.0
2006-07-04 19:10:00,85.295,85.3,85.251,85.254,1978699994.0
2006-07-04 19:15:00,85.265,85.29,85.245,85.278,2785499992.0
2006-07-04 19:20:00,85.29,85.298,85.222,85.29,2903699993.0
2006-07-04 19:25:00,85.276,85.298,85.26,85.283,4393599996.0
2006-07-04 19:30:00,85.264,85.289,85.242,85.275,3757399980.0
2006-07-04 19:35:00,85.28,85.287,85.24,85.262,3399300000.0
2006-07-04 19:40:00,85.285,85.296,85.252,85.272,2739100011.0
2006-07-04 19:45:00,85.254,85.29,85.221,85.232,2641199985.0
2006-07-04 19:50:00,85.24,85.262,85.213,85.213,2813500013.0
2006-07-04 19:55:00,85.229,85.229,85.164,85.195,2734999980.0
2006-07-04 20:00:00,85.196,85.208,85.143,85.194,2151499994.0
2006-07-04 20:05:00,85.21,85.222,85.163,85.194,2918699999.0
2006-07-04 20:10:00,85.201,85.238,85.198,85.238,4041700012.0
2006-07-04 20:15:00,85.219,85.262,85.205,85.255,2381399986.0
2006-07-04 20:20:00,85.238,85.263,85.221,85.23,3234100000.0
2006-07-04 20:25:00,85.243,85.265,85.216,85.25,4086399989.0
2006-07-04 20:30:00,85.24,85.265,85.226,85.232,4344899972.0
2006-07-04 20:35:00,85.243,85.268,85.223,85.26,2873499999.0
2006-07-04 20:40:00,85.249,85.29,85.24,85.281,4922499978.0
2006-07-04 20:45:00,85.297,85.306,85.248,85.29,3369000003.0
2006-07-04 20:50:00,85.298,85.301,85.255,85.268,3792500001.0
2006-07-04 20:55:00,85.285,85.297,85.257,85.285,5008400003.0
2006-07-04 21:00:00,85.276,85.305,85.258,85.258,3347300006.0
2006-07-04 21:05:00,85.28,85.308,85.256,85.303,3182299989.0
2006-07-04 21:10:00,85.305,85.321,85.264,85.296,2655399990.0
2006-07-04 21:15:00,85.31,85.32,85.277,85.292,4358900008.0
2006-07-04 21:20:00,85.302,85.336,85.287,85.298,4455699983.0
2006-07-04 21:25:00,85.305,85.395,85.3,85.39,3038099991.0
2006-07-04 21:30:00,85.383,85.502,85.37,85.427,1597000000.0
2006-07-04 21:35:00,85.432,85.455,85.392,85.413,2029299997.0
2006-07-04 21:40:00,85.405,85.419,85.354,85.391,3020899989.0
2006-07-04 21:45:00,85.374,85.405,85.313,85.313,2000199991.0
2006-07-04 21:50:00,85.312,85.431,85.312,85.417,1567399997.0
2006-07-04 21:55:00,85.418,85.449,85.379,85.433,1304299996.0
2006-07-04 22:00:00,85.431,85.431,85.327,85.369,3054299986.0
2006-07-04 22:05:00,85.352,85.37,85.296,85.352,1087100000.0
2006-07-04 22:10:00,85.379,85.462,85.374,85.442,1793099993.0
2006-07-04 22:15:00,85.443,85.484,85.404,85.452,1738099992.0
2006-07-04 22:20:00,85.433,85.487,85.424,85.484,1640699995.0
2006-07-04 22:25:00,85.487,85.503,85.394,85.417,1812600004.0
2006-07-04 22:30:00,85.42,85.5,85.406,85.486,2195000000.0
2006-07-04 22:35:00,85.485,85.489,85.407,85.423,1422199996.0
2006-07-04 22:40:00,85.387,85.412,85.34,85.363,1566100000.0
2006-07-04 22:45:00,85.367,85.444,85.367,85.406,1823699992.0
2006-07-04 22:50:00,85.411,85.48,85.402,85.42,1356799995.0
2006-07-04 22:55:00,85.444,85.47,85.388,85.43,1535199992.0
2006-07-04 23:00:00,85.463,85.525,85.366,85.469,1239099993.0
2006-07-04 23:05:00,85.472,85.525,85.438,85.439,930000001.0
2006-07-04 23:10:00,85.448,85.471,85.401,85.42,994400003.0
2006-07-04 23:15:00,85.445,85.474,85.383,85.423,1091599997.0
2006-07-04 23:20:00,85.414,85.465,85.358,85.44,958399996.0
2006-07-04 23:25:00,85.435,85.467,85.403,85.467,933600000.0
2006-07-04 23:30:00,85.47,85.508,85.42,85.475,852199995.0
2006-07-04 23:35:00,85.497,85.553,85.485,85.539,1036500001.0
2006-07-04 23:40:00,85.525,85.584,85.525,85.556,1163499996.0
2006-07-04 23:45:00,85.551,85.603,85.545,85.569,771099991.0
2006-07-04 23:50:00,85.565,85.591,85.486,85.54,907699989.0
2006-07-04 23:55:00,85.548,85.589,85.536,85.586,938099994.0
2006-07-05 00:00:00,85.58,85.605,85.522,85.556,910199998.0
2006-07-05 00:05:00,85.559,85.595,85.559,85.594,773000002.0
2006-07-05 00:10:00,85.573,85.626,85.566,85.593,1136099994.0
2006-07-05 00:15:00,85.584,85.622,85.572,85.603,807899999.0
2006-07-05 00:20:00,85.58,85.628,85.556,85.61,990900005.0
2006-07-05 00:25:00,85.615,85.621,85.568,85.603,1060999990.0
2006-07-05 00:30:00,85.575,85.639,85.575,85.589,942799993.0
2006-07-05 00:35:00,85.585,85.607,85.56,85.573,966299999.0
2006-07-05 00:40:00,85.588,85.609,85.528,85.563,963100001.0
2006-07-05 00:45:00,85.568,85.6,85.532,85.586,750399992.0
2006-07-05 00:50:00,85.596,85.631,85.546,85.546,1034299999.0
2006-07-05 00:55:00,85.54,85.564,85.504,85.52,908099994.0
2006-07-05 01:00:00,85.543,85.611,85.527,85.61,1012999998.0
2006-07-05 01:05:00,85.609,85.609,85.533,85.553,931200000.0
2006-07-05 01:10:00,85.563,85.646,85.562,85.609,975899997.0
2006-07-05 01:15:00,85.612,85.629,85.578,85.609,827099998.0
2006-07-05 01:20:00,85.605,85.625,85.566,85.583,878299996.0
2006-07-05 01:25:00,85.571,85.632,85.565,85.583,1206599993.0
2006-07-05 01:30:00,85.549,85.674,85.517,85.634,921800002.0
2006-07-05 01:35:00,85.617,85.637,85.568,85.607,795099993.0
2006-07-05 01:40:00,85.605,85.632,85.586,85.598,1087100004.0
2006-07-05 01:45:00,85.615,85.631,85.559,85.58,1043999997.0
2006-07-05 01:50:00,85.561,85.601,85.506,85.506,802699995.0
2006-07-05 01:55:00,85.511,85.564,85.508,85.535,1089999991.0
2006-07-05 02:00:00,85.532,85.619,85.521,85.568,1087199998.0
2006-07-05 02:05:00,85.585,85.6,85.541,85.563,999300002.0
2006-07-05 02:10:00,85.567,85.589,85.52,85.532,997600002.0
2006-07-05 02:15:00,85.531,85.561,85.509,85.535,1212299997.0
2006-07-05 02:20:00,85.535,85.558,85.506,85.523,1216699993.0
2006-07-05 02:25:00,85.51,85.567,85.506,85.542,987500003.0
2006-07-05 02:30:00,85.578,85.59,85.541,85.557,619900002.0
2006-07-05 02:35:00,85.552,85.595,85.552,85.552,921299994.0
2006-07-05 02:40:00,85.568,85.594,85.548,85.564,779600001.0
2006-07-05 02:45:00,85.546,85.582,85.534,85.554,1078899999.0
2006-07-05 02:50:00,85.565,85.595,85.537,85.565,1041100001.0
2006-07-05 02:55:00,85.567,85.573,85.47,85.497,892999997.0
2006-07-05 03:00:00,85.469,85.546,85.469,85.518,855099996.0
2006-07-05 03:05:00,85.505,85.544,85.49,85.499,1013599997.0
2006-07-05 03:10:00,85.494,85.51,85.426,85.426,950099994.0
2006-07-05 03:15:00,85.426,85.491,85.42,85.446,833499995.0
2006-07-05 03:20:00,85.447,85.469,85.42,85.435,1168700007.0
2006-07-05 03:25:00,85.446,85.479,85.421,85.448,763399996.0
2006-07-05 03:30:00,85.457,85.483,85.425,85.467,1051099992.0
2006-07-05 03:35:00,85.478,85.499,85.457,85.488,1102099997.0
2006-07-05 03:40:00,85.478,85.52,85.456,85.487,1102299999.0
2006-07-05 03:45:00,85.481,85.527,85.471,85.52,833099999.0
2006-07-05 03:50:00,85.482,85.585,85.477,85.557,665899993.0
2006-07-05 03:55:00,85.575,85.578,85.524,85.535,867499995.0
2006-07-05 04:00:00,85.541,85.541,85.497,85.528,1021499993.0
2006-07-05 04:05:00,85.53,85.53,85.487,85.51,834400001.0
2006-07-05 04:10:00,85.515,85.523,85.474,85.512,987100005.0
2006-07-05 04:15:00,85.509,85.546,85.49,85.514,979500000.0
2006-07-05 04:20:00,85.515,85.565,85.515,85.562,718900002.0
2006-07-05 04:25:00,85.539,85.6,85.539,85.59,770200001.0
2006-07-05 04:30:00,85.595,85.6,85.557,85.574,1071599995.0
2006-07-05 04:35:00,85.561,85.586,85.547,85.579,778999991.0
2006-07-05 04:40:00,85.578,85.62,85.563,85.605,954299995.0
2006-07-05 04:45:00,85.615,85.632,85.581,85.588,1034599999.0
2006-07-05 04:50:00,85.581,85.633,85.581,85.633,1144499994.0
2006-07-05 04:55:00,85.626,85.629,85.589,85.593,727299996.0
2006-07-05 05:00:00,85.601,85.627,85.587,85.619,1017099993.0
2006-07-05 05:05:00,85.598,85.635,85.58,85.596,860099999.0
2006-07-05 05:10:00,85.591,85.619,85.566,85.593,1038500005.0
2006-07-05 05:15:00,85.575,85.613,85.572,85.592,909599988.0
2006-07-05 05:20:00,85.583,85.622,85.571,85.592,1130399997.0
2006-07-05 05:25:00,85.571,85.605,85.544,85.572,834199998.0
2006-07-05 05:30:00,85.593,85.613,85.564,85.602,1081500000.0
2006-07-05 05:35:00,85.589,85.607,85.565,85.585,1081599994.0
2006-07-05 05:40:00,85.587,85.597,85.558,85.564,872700000.0
2006-07-05 05:45:00,85.56,85.607,85.554,85.554,775299994.0
2006-07-05 05:50:00,85.582,85.591,85.525,85.563,773199999.0
2006-07-05 05:55:00,85.551,85.591,85.542,85.542,1018399994.0
2006-07-05 06:00:00,85.538,85.596,85.538,85.564,964500000.0
2006-07-05 06:05:00,85.563,85.569,85.535,85.548,796900004.0
2006-07-05 06:10:00,85.557,85.571,85.524,85.524,861599998.0
2006-07-05 06:15:00,85.547,85.553,85.503,85.527,879299993.0
2006-07-05 06:20:00,85.527,85.62,85.527,85.61,1010399994.0
2006-07-05 06:25:00,85.608,85.621,85.582,85.618,1032899994.0
2006-07-05 06:30:00,85.613,85.636,85.595,85.631,963499984.0
2006-07-05 06:35:00,85.632,85.632,85.53,85.535,983999991.0
2006-07-05 06:40:00,85.555,85.61,85.549,85.589,1192900004.0
2006-07-05 06:45:00,85.574,85.617,85.57,85.59,931399998.0
2006-07-05 06:50:00,85.586,85.618,85.564,85.618,1095799999.0
2006-07-05 06:55:00,85.613,85.634,85.592,85.615,885199993.0
2006-07-05 07:00:00,85.629,85.665,85.604,85.623,810299998.0
2006-07-05 07:05:00,85.618,85.645,85.582,85.637,851999992.0
2006-07-05 07:10:00,85.64,85.649,85.611,85.634,847099999.0
2006-07-05 07:15:00,85.616,85.651,85.584,85.625,1106999995.0
2006-07-05 07:20:00,85.618,85.664,85.618,85.646,799400000.0
2006-07-05 07:25:00,85.625,85.722,85.625,85.643,974099999.0
2006-07-05 07:30:00,85.66,85.68,85.615,85.619,1047000002.0
2006-07-05 07:35:00,85.625,85.645,85.562,85.581,1067599996.0
2006-07-05 07:40:00,85.582,85.606,85.567,85.586,952299993.0
2006-07-05 07:45:00,85.571,85.608,85.541,85.591,994600000.0
2006-07-05 07:50:00,85.593,85.621,85.533,85.581,802399999.0
2006-07-05 07:55:00,85.602,85.603,85.561,85.563,913600001.0
2006-07-05 08:00:00,85.582,85.596,85.55,85.579,878799999.0
2006-07-05 08:05:00,85.582,85.606,85.554,85.592,803500006.0
2006-07-05 08:10:00,85.571,85.6,85.522,85.525,935499995.0
2006-07-05 08:15:00,85.541,85.591,85.505,85.586,724900001.0
2006-07-05 08:20:00,85.574,85.604,85.544,85.589,797800000.0
2006-07-05 08:25:00,85.59,85.663,85.567,85.614,900499997.0
2006-07-05 08:30:00,85.62,85.673,85.58,85.591,927299997.0
2006-07-05 08:35:00,85.588,85.639,85.588,85.607,913499997.0
2006-07-05 08:40:00,85.612,85.624,85.571,85.582,852799998.0
2006-07-05 08:45:00,85.6,85.67,85.588,85.628,770099999.0
2006-07-05 08:50:00,85.635,85.658,85.604,85.619,913199995.0
2006-07-05 08:55:00,85.601,85.636,85.577,85.633,879000001.0
2006-07-05 09:00:00,85.604,85.641,85.591,85.591,1148999998.0
2006-07-05 09:05:00,85.625,85.645,85.608,85.621,782200004.0
2006-07-05 09:10:00,85.6,85.62,85.554,85.566,711299995.0
2006-07-05 09:15:00,85.57,85.596,85.525,85.527,1091499994.0
2006-07-05 09:20:00,85.565,85.586,85.507,85.541,881299997.0
2006-07-05 09:25:00,85.567,85.61,85.527,85.587,1077499995.0
2006-07-05 09:30:00,85.596,85.623,85.561,85.584,880899996.0
2006-07-05 09:35:00,85.61,85.61,85.506,85.572,700999996.0
2006-07-05 09:40:00,85.556,85.563,85.497,85.527,867299998.0
2006-07-05 09:45:00,85.492,85.542,85.486,85.495,895899999.0
2006-07-05 09:50:00,85.494,85.578,85.478,85.578,1015899998.0
2006-07-05 09:55:00,85.583,85.589,85.545,85.577,1065399995.0
2006-07-05 10:00:00,85.576,85.645,85.561,85.645,850999992.0
2006-07-05 10:05:00,85.618,85.669,85.602,85.645,929200001.0
2006-07-05 10:10:00,85.659,85.668,85.601,85.647,711699994.0
2006-07-05 10:15:00,85.65,85.664,85.579,85.585,762400000.0
2006-07-05 10:20:00,85.592,85.614,85.557,85.559,751000000.0
2006-07-05 10:25:00,85.578,85.592,85.535,85.541,1008400001.0
2006-07-05 10:30:00,85.54,85.561,85.511,85.55,871699998.0
2006-07-05 10:35:00,85.57,85.618,85.556,85.598,781900000.0
2006-07-05 10:40:00,85.602,85.683,85.601,85.658,1297699991.0
2006-07-05 10:45:00,85.654,85.682,85.639,85.66,908299996.0
2006-07-05 10:50:00,85.66,85.66,85.593,85.621,1173099990.0
2006-07-05 10:55:00,85.625,85.703,85.604,85.673,1009400001.0
2006-07-05 11:00:00,85.669,85.69,85.625,85.684,957400002.0
2006-07-05 11:05:00,85.673,85.68,85.631,85.668,1010400005.0
2006-07-05 11:10:00,85.645,85.67,85.623,85.652,1017900005.0
2006-07-05 11:15:00,85.656,85.704,85.654,85.689,927699995.0
2006-07-05 11:20:00,85.677,85.694,85.629,85.659,962199995.0
2006-07-05 11:25:00,85.668,85.668,85.619,85.643,973499997.0
2006-07-05 11:30:00,85.642,85.659,85.61,85.62,775599996.0
2006-07-05 11:35:00,85.642,85.673,85.613,85.657,938900003.0
2006-07-05 11:40:00,85.645,85.692,85.621,85.658,1030699998.0
2006-07-05 11:45:00,85.652,85.674,85.635,85.66,1263699989.0
2006-07-05 11:50:00,85.66,85.67,85.589,85.592,1142899998.0
2006-07-05 11:55:00,85.573,85.59,85.525,85.536,879300000.0
2006-07-05 12:00:00,85.523,85.549,85.502,85.533,868600004.0
2006-07-05 12:05:00,85.522,85.522,85.453,85.514,701899999.0
2006-07-05 12:10:00,85.5,85.524,85.479,85.496,841799998.0
2006-07-05 12:15:00,85.481,85.499,85.444,85.457,829199998.0
2006-07-05 12:20:00,85.456,85.492,85.434,85.478,1128000000.0
2006-07-05 12:25:00,85.451,85.496,85.426,85.496,998599993.0
2006-07-05 12:30:00,85.473,85.549,85.463,85.526,1218199999.0
2006-07-05 12:35:00,85.533,85.558,85.504,85.557,1049800004.0
2006-07-05 12:40:00,85.542,85.571,85.525,85.526,1001399994.0
2006-07-05 12:45:00,85.544,85.567,85.483,85.546,899700006.0
2006-07-05 12:50:00,85.522,85.551,85.501,85.517,779399998.0
2006-07-05 12:55:00,85.533,85.593,85.515,85.593,924599999.0
2006-07-05 13:00:00,85.581,85.598,85.535,85.579,887099998.0
2006-07-05 13:05:00,85.588,85.622,85.534,85.55,1084999999.0
2006-07-05 13:10:00,85.547,85.567,85.5,85.508,777800000.0
2006-07-05 13:15:00,85.521,85.53,85.483,85.506,1283400007.0
2006-07-05 13:20:00,85.515,85.53,85.482,85.49,1041799996.0
2006-07-05 13:25:00,85.471,85.51,85.455,85.498,883699996.0
2006-07-05 13:30:00,85.481,85.518,85.459,85.462,1043899996.0
2006-07-05 13:35:00,85.478,85.481,85.421,85.43,1150299994.0
2006-07-05 13:40:00,85.448,85.481,85.404,85.417,947399991.0
2006-07-05 13:45:00,85.435,85.461,85.394,85.428,1066599996.0
2006-07-05 13:50:00,85.398,85.469,85.398,85.443,798900001.0
2006-07-05 13:55:00,85.44,85.503,85.424,85.453,1007499991.0
2006-07-05 14:00:00,85.448,85.467,85.41,85.423,923899998.0
2006-07-05 14:05:00,85.413,85.423,85.361,85.387,1036599994.0
2006-07-05 14:10:00,85.389,85.44,85.363,85.44,903899999.0
2006-07-05 14:15:00,85.447,85.541,85.438,85.503,1171700001.0
2006-07-05 14:20:00,85.485,85.545,85.454,85.528,896499996.0
2006-07-05 14:25:00,85.519,85.59,85.501,85.585,660999995.0
2006-07-05 14:30:00,85.57,85.57,85.486,85.548,834399999.0
2006-07-05 14:35:00,85.568,85.624,85.555,85.603,896899999.0
2006-07-05 14:40:00,85.588,85.614,85.513,85.578,948300001.0
2006-07-05 14:45:00,85.565,85.597,85.518,85.581,846999995.0
2006-07-05 14:50:00,85.581,85.608,85.548,85.561,949399995.0
2006-07-05 14:55:00,85.548,85.548,85.485,85.516,698100003.0
2006-07-05 15:00:00,85.499,85.581,85.48,85.574,902499994.0
2006-07-05 15:05:00,85.576,85.617,85.542,85.57,1121799994.0
2006-07-05 15:10:00,85.582,85.635,85.557,85.621,1078100007.0
2006-07-05 15:15:00,85.635,85.681,85.634,85.664,1034400005.0
2006-07-05 15:20:00,85.657,85.71,85.65,85.697,647600000.0
2006-07-05 15:25:00,85.694,85.715,85.605,85.643,903199996.0
2006-07-05 15:30:00,85.637,85.681,85.599,85.647,927100002.0
2006-07-05 15:35:00,85.644,85.684,85.628,85.681,798600014.0
2006-07-05 15:40:00,85.669,85.695,85.585,85.691,1068699991.0
2006-07-05 15:45:00,85.7,85.719,85.658,85.684,1024299998.0
2006-07-05 15:50:00,85.688,85.693,85.649,85.664,761999997.0
2006-07-05 15:55:00,85.674,85.71,85.645,85.648,839699999.0
2006-07-05 16:00:00,85.656,85.692,85.639,85.678,869200006.0
2006-07-05 16:05:00,85.672,85.72,85.658,85.685,765000006.0
2006-07-05 16:10:00,85.717,85.752,85.676,85.723,834400003.0
2006-07-05 16:15:00,85.714,85.734,85.626,85.642,806800000.0
2006-07-05 16:20:00,85.625,85.664,85.619,85.633,1035799989.0
2006-07-05 16:25:00,85.619,85.642,85.591,85.616,1097299995.0
2006-07-05 16:30:00,85.588,85.63,85.58,85.612,889199992.0
2006-07-05 16:35:00,85.612,85.652,85.59,85.612,1125300002.0
2006-07-05 16:40:00,85.612,85.639,85.585,85.6,719399998.0
2006-07-05 16:45:00,85.597,85.647,85.585,85.587,1016099996.0
2006-07-05 16:50:00,85.599,85.61,85.557,85.584,890400002.0
2006-07-05 16:55:00,85.584,85.669,85.566,85.663,896499997.0
2006-07-05 17:00:00,85.673,85.697,85.621,85.646,1038799999.0
2006-07-05 17:05:00,85.661,85.685,85.602,85.635,995100007.0
2006-07-05 17:10:00,85.637,85.7,85.622,85.683,932600002.0
2006-07-05 17:15:00,85.698,85.728,85.628,85.688,947099995.0
2006-07-05 17:20:00,85.671,85.736,85.658,85.704,1044199997.0
2006-07-05 17:25:00,85.711,85.716,85.671,85.701,1110199996.0
2006-07-05 17:30:00,85.707,85.804,85.698,85.715,808399995.0
2006-07-05 17:35:00,85.699,85.726,85.628,85.653,964599997.0
2006-07-05 17:40:00,85.657,85.694,85.639,85.678,1151200004.0
2006-07-05 17:45:00,85.655,85.692,85.642,85.663,827299996.0
2006-07-05 17:50:00,85.66,85.66,85.596,85.621,1194799992.0
2006-07-05 17:55:00,85.599,85.638,85.596,85.628,1069700005.0
2006-07-05 18:00:00,85.604,85.7,85.575,85.647,6755999993.0
2006-07-05 18:05:00,85.658,85.71,85.632,85.643,9044399949.0
2006-07-05 18:10:00,85.639,85.667,85.612,85.645,7081599986.0
2006-07-05 18:15:00,85.634,85.7,85.609,85.65,6527699986.0
2006-07-05 18:20:00,85.633,85.71,85.621,85.665,8323999961.0
2006-07-05 18:25:00,85.67,85.72,85.633,85.654,6962099984.0
2006-07-05 18:30:00,85.641,85.665,85.612,85.635,7052400006.0
2006-07-05 18:35:00,85.65,85.675,85.634,85.653,5304400003.0
2006-07-05 18:40:00,85.668,85.675,85.596,85.62,4620899991.0
2006-07-05 18:45:00,85.606,85.637,85.573,85.607,4220199999.0
2006-07-05 18:50:00,85.601,85.623,85.574,85.604,4053900006.0
2006-07-05 18:55:00,85.584,85.606,85.566,85.578,3910699985.0
2006-07-05 19:00:00,85.578,85.614,85.559,85.59,3284299991.0
2006-07-05 19:05:00,85.589,85.602,85.549,85.559,3659399987.0
2006-07-05 19:10:00,85.562,85.622,85.557,85.59,2058599989.0
2006-07-05 19:15:00,85.605,85.664,85.588,85.634,2967400014.0
2006-07-05 19:20:00,85.646,85.646,85.558,85.614,3127000001.0
2006-07-05 19:25:00,85.616,85.64,85.597,85.617,4080299991.0
2006-07-05 19:30:00,85.633,85.658,85.622,85.644,3602700007.0
2006-07-05 19:35:00,85.647,85.647,85.591,85.632,3370099985.0
2006-07-05 19:40:00,85.635,85.64,85.595,85.612,2771699996.0
2006-07-05 19:45:00,85.61,85.628,85.574,85.594,3022799990.0
2006-07-05 19:50:00,85.586,85.641,85.572,85.609,2902999990.0
2006-07-05 19:55:00,85.635,85.66,85.6,85.634,2959300000.0
2006-07-05 20:00:00,85.636,85.666,85.597,85.666,2294299989.0
2006-07-05 20:05:00,85.667,85.667,85.576,85.581,3156599995.0
2006-07-05 20:10:00,85.588,85.627,85.578,85.61,4045099995.0
2006-07-05 20:15:00,85.627,85.653,85.602,85.63,2321799995.0
2006-07-05 20:20:00,85.645,85.665,85.619,85.637,3264499996.0
2006-07-05 20:25:00,85.619,85.648,85.608,85.63,4148199985.0
2006-07-05 20:30:00,85.635,85.645,85.581,85.581,5358300008.0
2006-07-05 20:35:00,85.614,85.677,85.594,85.657,3421999994.0
2006-07-05 20:40:00,85.664,85.698,85.644,85.673,5114999992.0
2006-07-05 20:45:00,85.689,85.715,85.666,85.672,3523999993.0
2006-07-05 20:50:00,85.692,85.705,85.658,85.684,3848299995.0
2006-07-05 20:55:00,85.712,85.789,85.704,85.769,5233799998.0
2006-07-05 21:00:00,85.749,85.84,85.749,85.816,3631599998.0
2006-07-05 21:05:00,85.81,85.829,85.778,85.794,3683400002.0
2006-07-05 21:10:00,85.794,85.826,85.774,85.804,2551599988.0
2006-07-05 21:15:00,85.8,85.892,85.796,85.877,3929800003.0
2006-07-05 21:20:00,85.878,85.916,85.855,85.9,4765400007.0
2006-07-05 21:25:00,85.905,85.912,85.849,85.875,3087599990.0
2006-07-05 21:30:00,85.865,85.884,85.841,85.869,1720300000.0
2006-07-05 21:35:00,85.848,85.866,85.833,85.84,1744999990.0
2006-07-05 21:40:00,85.848,85.863,85.817,85.841,2564800008.0
2006-07-05 21:45:00,85.838,85.86,85.81,85.826,1996099997.0
2006-07-05 21:50:00,85.808,85.849,85.808,85.827,1532500004.0
2006-07-05 21:55:00,85.838,85.855,85.807,85.831,1147600002.0
2006-07-05 22:00:00,85.825,85.858,85.797,85.85,3305299983.0
2006-07-05 22:05:00,85.834,85.863,85.817,85.822,1105899999.0
2006-07-05 22:10:00,85.837,85.857,85.819,85.822,1750699995.0
2006-07-05 22:15:00,85.826,85.85,85.802,85.818,1458299995.0
2006-07-05 22:20:00,85.816,85.835,85.788,85.805,1675099991.0
2006-07-05 22:25:00,85.813,85.854,85.806,85.838,1566099996.0
2006-07-05 22:30:00,85.823,85.854,85.784,85.835,2159599995.0
2006-07-05 22:35:00,85.835,85.843,85.806,85.818,1071699997.0
2006-07-05 22:40:00,85.814,85.854,85.802,85.828,1521300002.0
2006-07-05 22:45:00,85.833,85.856,85.8,85.838,1490399992.0
2006-07-05 22:50:00,85.813,85.873,85.804,85.824,1561799989.0
2006-07-05 22:55:00,85.823,85.856,85.712,85.776,1585200009.0
2006-07-05 23:00:00,85.825,85.825,85.744,85.82,980099998.0
2006-07-05 23:05:00,85.775,85.799,85.732,85.737,907299995.0
2006-07-05 23:10:00,85.78,85.814,85.744,85.785,1118700005.0
2006-07-05 23:15:00,85.787,85.816,85.725,85.745,1062400001.0
2006-07-05 23:20:00,85.748,85.809,85.728,85.775,990899998.0
2006-07-05 23:25:00,85.757,85.805,85.748,85.789,942999998.0
2006-07-05 23:30:00,85.77,85.809,85.75,85.764,1065000004.0
2006-07-05 23:35:00,85.774,85.815,85.721,85.777,897700003.0
2006-07-05 23:40:00,85.803,85.811,85.758,85.777,1110399991.0
2006-07-05 23:45:00,85.773,85.787,85.745,85.762,777899997.0
2006-07-05 23:50:00,85.773,85.791,85.734,85.779,551499998.0
2006-07-05 23:55:00,85.778,85.778,85.741,85.741,895199999.0
2006-07-06 00:00:00,85.768,85.772,85.729,85.758,999700001.0
2006-07-06 00:05:00,85.742,85.772,85.734,85.767,964999999.0
2006-07-06 00:10:00,85.763,85.782,85.736,85.766,1129000001.0
2006-07-06 00:15:00,85.749,85.778,85.742,85.758,883099990.0
2006-07-06 00:20:00,85.735,85.76,85.692,85.712,1055499994.0
2006-07-06 00:25:00,85.712,85.734,85.687,85.707,806299996.0
2006-07-06 00:30:00,85.7,85.732,85.686,85.703,903899991.0
2006-07-06 00:35:00,85.696,85.696,85.644,85.672,862999997.0
2006-07-06 00:40:00,85.668,85.72,85.644,85.713,1065199994.0
2006-07-06 00:45:00,85.693,85.71,85.661,85.695,731399998.0
2006-07-06 00:50:00,85.692,85.701,85.624,85.673,915700005.0
2006-07-06 00:55:00,85.665,85.708,85.657,85.693,924200003.0
2006-07-06 01:00:00,85.695,85.705,85.659,85.692,926799990.0
2006-07-06 01:05:00,85.695,85.695,85.623,85.658,833299992.0
2006-07-06 01:10:00,85.649,85.667,85.62,85.645,973999998.0
2006-07-06 01:15:00,85.633,85.682,85.633,85.672,962000008.0
2006-07-06 01:20:00,85.669,85.708,85.644,85.644,829999999.0
2006-07-06 01:25:00,85.646,85.665,85.624,85.645,919499992.0
2006-07-06 01:30:00,85.648,85.682,85.614,85.639,1059199999.0
2006-07-06 01:35:00,85.653,85.665,85.62,85.627,751300003.0
2006-07-06 01:40:00,85.632,85.668,85.617,85.658,1054499992.0
2006-07-06 01:45:00,85.652,85.681,85.643,85.65,969099998.0
2006-07-06 01:50:00,85.662,85.678,85.64,85.651,860100000.0
2006-07-06 01:55:00,85.658,85.694,85.637,85.66,881100003.0
2006-07-06 02:00:00,85.681,85.702,85.655,85.662,796700001.0
2006-07-06 02:05:00,85.673,85.691,85.647,85.687,822600003.0
2006-07-06 02:10:00,85.664,85.702,85.636,85.65,982799993.0
2006-07-06 02:15:00,85.65,85.659,85.609,85.656,940399998.0
2006-07-06 02:20:00,85.682,85.702,85.628,85.702,1143399994.0
2006-07-06 02:25:00,85.68,85.722,85.656,85.661,916299997.0
2006-07-06 02:30:00,85.687,85.687,85.635,85.647,891199996.0
2006-07-06 02:35:00,85.646,85.663,85.611,85.619,1048399999.0
2006-07-06 02:40:00,85.663,85.673,85.608,85.628,785300001.0
2006-07-06 02:45:00,85.638,85.667,85.62,85.627,863999999.0
2006-07-06 02:50:00,85.634,85.65,85.598,85.617,866499991.0
2006-07-06 02:55:00,85.627,85.703,85.619,85.688,941000000.0
2006-07-06 03:00:00,85.676,85.697,85.645,85.654,899500000.0
2006-07-06 03:05:00,85.645,85.667,85.615,85.641,1163600002.0
2006-07-06 03:10:00,85.631,85.661,85.607,85.618,852599993.0
2006-07-06 03:15:00,85.639,85.655,85.158,85.642,929799994.0
2006-07-06 03:20:00,85.647,85.667,85.605,85.605,902600003.0
2006-07-06 03:25:00,85.603,85.62,85.566,85.577,1060999998.0
2006-07-06 03:30:00,85.597,85.598,85.543,85.588,973399995.0
2006-07-06 03:35:00,85.59,85.606,85.542,85.582,898899991.0
2006-07-06 03:40:00,85.573,85.594,85.516,85.564,989199997.0
2006-07-06 03:45:00,85.578,85.616,85.551,85.611,1044500002.0
2006-07-06 03:50:00,85.576,85.65,85.576,85.609,746199997.0
2006-07-06 03:55:00,85.626,85.636,85.588,85.601,1019599999.0
2006-07-06 04:00:00,85.621,85.636,85.586,85.628,913200005.0
2006-07-06 04:05:00,85.615,85.642,85.59,85.618,720600003.0
2006-07-06 04:10:00,85.643,85.663,85.604,85.646,862500003.0
2006-07-06 04:15:00,85.658,85.685,85.641,85.667,1091499998.0
2006-07-06 04:20:00,85.663,85.675,85.636,85.659,839099997.0
2006-07-06 04:25:00,85.665,85.67,85.634,85.634,691299998.0
2006-07-06 04:30:00,85.638,85.657,85.614,85.631,982899997.0
2006-07-06 04:35:00,85.62,85.645,85.608,85.617,759699997.0
2006-07-06 04:40:00,85.613,85.652,85.613,85.65,1117599990.0
2006-07-06 04:45:00,85.645,85.655,85.615,85.647,977299992.0
2006-07-06 04:50:00,85.637,85.66,85.609,85.657,1139199997.0
2006-07-06 04:55:00,85.649,85.654,85.613,85.626,861699998.0
2006-07-06 05:00:00,85.633,85.647,85.609,85.638,973099998.0
2006-07-06 05:05:00,85.621,85.66,85.596,85.66,972099999.0
2006-07-06 05:10:00,85.657,85.674,85.62,85.629,942200004.0
2006-07-06 05:15:00,85.637,85.661,85.613,85.642,901099990.0
2006-07-06 05:20:00,85.628,85.661,85.616,85.661,1072200000.0
2006-07-06 05:25:00,85.645,85.67,85.618,85.657,927199995.0
2006-07-06 05:30:00,85.662,85.691,85.632,85.648,940999999.0
2006-07-06 05:35:00,85.656,85.663,85.612,85.65,1013300000.0
2006-07-06 05:40:00,85.647,85.68,85.629,85.654,785200002.0
2006-07-06 05:45:00,85.648,85.68,85.635,85.67,931300003.0
2006-07-06 05:50:00,85.678,85.681,85.639,85.653,843999997.0
2006-07-06 05:55:00,85.662,85.667,85.622,85.66,821899999.0
2006-07-06 06:00:00,85.662,85.687,85.024,85.66,1097499995.0
2006-07-06 06:05:00,85.65,85.669,85.635,85.643,777100004.0
2006-07-06 06:10:00,85.647,85.682,85.642,85.669,697400001.0
2006-07-06 06:15:00,85.656,85.679,85.642,85.651,1166699993.0
2006-07-06 06:20:00,85.68,85.705,85.651,85.693,1015099994.0
2006-07-06 06:25:00,85.691,85.71,85.663,85.683,931500011.0
2006-07-06 06:30:00,85.682,85.704,85.65,85.657,993299994.0
2006-07-06 06:35:00,85.67,85.681,85.633,85.646,841799999.0
2006-07-06 06:40:00,85.663,85.712,85.655,85.687,1002899999.0
2006-07-06 06:45:00,85.687,85.71,85.679,85.689,948999994.0
2006-07-06 06:50:00,85.689,85.714,85.677,85.697,773999998.0
2006-07-06 06:55:00,85.695,85.731,85.685,85.727,794399997.0
2006-07-06 07:00:00,85.707,85.735,85.686,85.703,843699994.0
2006-07-06 07:05:00,85.703,85.732,85.671,85.713,917399996.0
2006-07-06 07:10:00,85.722,85.737,85.697,85.716,888999998.0
2006-07-06 07:15:00,85.703,85.745,85.695,85.728,1166200003.0
2006-07-06 07:20:00,85.736,85.747,85.691,85.721,894900007.0
2006-07-06 07:25:00,85.713,85.737,85.672,85.686,1026800002.0
2006-07-06 07:30:00,85.681,85.687,85.65,85.671,765999997.0
2006-07-06 07:35:00,85.672,85.68,85.626,85.647,1047799995.0
2006-07-06 07:40:00,85.641,85.695,85.625,85.681,896699998.0
2006-07-06 07:45:00,85.69,85.693,85.631,85.654,959500001.0
2006-07-06 07:50:00,85.664,85.721,85.634,85.679,786900001.0
2006-07-06 07:55:00,85.665,85.694,85.624,85.64,768299998.0
2006-07-06 08:00:00,85.656,85.666,85.63,85.642,655999996.0
2006-07-06 08:05:00,85.644,85.681,85.613,85.631,1058499990.0
2006-07-06 08:10:00,85.616,85.651,85.597,85.618,859599996.0
2006-07-06 08:15:00,85.633,85.634,85.597,85.627,891999999.0
2006-07-06 08:20:00,85.6,85.621,85.576,85.621,900000000.0
2006-07-06 08:25:00,85.523,85.62,85.109,85.62,992100005.0
2006-07-06 08:30:00,85.61,85.628,85.585,85.592,1017699992.0
2006-07-06 08:35:00,85.59,85.65,85.581,85.63,922799997.0
2006-07-06 08:40:00,85.622,85.663,85.622,85.64,804199996.0
2006-07-06 08:45:00,85.658,85.682,85.636,85.644,799099999.0
2006-07-06 08:50:00,85.657,85.666,85.626,85.666,962099993.0
2006-07-06 08:55:00,85.65,85.671,85.626,85.631,737900001.0
2006-07-06 09:00:00,85.619,85.65,85.601,85.601,1178799994.0
2006-07-06 09:05:00,85.631,85.65,85.608,85.621,912999999.0
2006-07-06 09:10:00,85.616,85.682,85.594,85.671,804900006.0
2006-07-06 09:15:00,85.677,85.705,85.653,85.669,957699999.0
2006-07-06 09:20:00,85.689,85.706,85.616,85.64,819300000.0
2006-07-06 09:25:00,85.663,85.691,85.619,85.677,726000001.0
2006-07-06 09:30:00,85.666,85.69,85.634,85.639,881300000.0
2006-07-06 09:35:00,85.653,85.679,85.637,85.66,842500000.0
2006-07-06 09:40:00,85.632,85.666,85.611,85.663,816399999.0
2006-07-06 09:45:00,85.639,85.717,85.628,85.708,1026799996.0
2006-07-06 09:50:00,85.707,85.752,85.688,85.72,971399995.0
2006-07-06 09:55:00,85.728,85.749,85.702,85.731,941200001.0
2006-07-06 10:00:00,85.734,85.738,85.695,85.72,736500004.0
2006-07-06 10:05:00,85.714,85.737,85.696,85.712,1387500003.0
2006-07-06 10:10:00,85.708,85.727,85.674,85.713,781000000.0
2006-07-06 10:15:00,85.723,85.723,85.671,85.699,715400001.0
2006-07-06 10:20:00,85.706,85.731,85.69,85.716,841399997.0
2006-07-06 10:25:00,85.711,85.738,85.692,85.708,1197899997.0
2006-07-06 10:30:00,85.727,85.775,85.704,85.753,822299994.0
2006-07-06 10:35:00,85.749,85.774,85.735,85.745,916499993.0
2006-07-06 10:40:00,85.742,85.776,85.729,85.743,1155600007.0
2006-07-06 10:45:00,85.745,85.774,85.725,85.77,844499995.0
2006-07-06 10:50:00,85.775,85.792,85.708,85.711,1022199997.0
2006-07-06 10:55:00,85.721,85.735,85.674,85.714,963200002.0
2006-07-06 11:00:00,85.745,85.754,85.7,85.732,1205099995.0
2006-07-06 11:05:00,85.725,85.747,85.7,85.719,875099998.0
2006-07-06 11:10:00,85.707,85.758,85.695,85.741,917099998.0
2006-07-06 11:15:00,85.747,85.777,85.721,85.767,966499995.0
2006-07-06 11:20:00,85.755,85.793,85.744,85.76,829399996.0
2006-07-06 11:25:00,85.777,85.798,85.751,85.784,867699998.0
2006-07-06 11:30:00,85.78,85.834,85.766,85.771,1044900006.0
2006-07-06 11:35:00,85.789,85.794,85.718,85.741,1147599995.0
2006-07-06 11:40:00,85.702,85.766,85.702,85.717,834299997.0
2006-07-06 11:45:00,85.72,85.744,85.696,85.718,1004699999.0
2006-07-06 11:50:00,85.718,85.749,85.694,85.716,1085099997.0
2006-07-06 11:55:00,85.719,85.751,85.711,85.727,909499997.0
2006-07-06 12:00:00,85.738,85.749,85.715,85.728,1042099996.0
2006-07-06 12:05:00,85.711,85.734,85.664,85.73,889000005.0
2006-07-06 12:10:00,85.706,85.738,85.696,85.724,1075799998.0
2006-07-06 12:15:00,85.728,85.739,85.694,85.704,854699994.0
2006-07-06 12:20:00,85.724,85.726,85.653,85.654,1095099997.0
2006-07-06 12:25:00,85.674,85.7,85.649,85.691,1050799996.0
2006-07-06 12:30:00,85.668,85.711,85.658,85.694,1029000000.0
2006-07-06 12:35:00,85.721,85.728,85.665,85.688,985199995.0
2006-07-06 12:40:00,85.674,85.713,85.638,85.697,909499996.0
2006-07-06 12:45:00,85.697,85.703,85.64,85.69,962400002.0
2006-07-06 12:50:00,85.695,85.695,85.652,85.688,927700007.0
2006-07-06 12:55:00,85.667,85.684,85.565,85.595,902099997.0
2006-07-06 13:00:00,85.592,85.625,85.583,85.601,1070400003.0
2006-07-06 13:05:00,85.6,85.634,85.594,85.608,1112300003.0
2006-07-06 13:10:00,85.613,85.664,85.601,85.652,868000005.0
2006-07-06 13:15:00,85.653,85.696,85.62,85.683,925600005.0
2006-07-06 13:20:00,85.695,85.716,85.67,85.714,952399996.0
2006-07-06 13:25:00,85.694,85.74,85.69,85.721,817499991.0
2006-07-06 13:30:00,85.693,85.722,85.613,85.648,982199996.0
2006-07-06 13:35:00,85.647,85.657,85.613,85.622,1054399999.0
2006-07-06 13:40:00,85.635,85.654,85.603,85.627,890600001.0
2006-07-06 13:45:00,85.63,85.723,85.583,85.709,1185799998.0
2006-07-06 13:50:00,85.664,85.703,85.66,85.686,818999997.0
2006-07-06 13:55:00,85.684,85.717,85.678,85.705,1085999998.0
2006-07-06 14:00:00,85.712,85.717,85.678,85.701,674900004.0
2006-07-06 14:05:00,85.698,85.713,85.671,85.694,1101899992.0
2006-07-06 14:10:00,85.703,85.703,85.671,85.678,919600000.0
2006-07-06 14:15:00,85.696,85.708,85.653,85.687,1116799998.0
2006-07-06 14:20:00,85.694,85.711,85.653,85.677,858300000.0
2006-07-06 14:25:00,85.696,85.707,85.599,85.612,908599999.0
2006-07-06 14:30:00,85.582,85.61,85.58,85.589,736500000.0
2006-07-06 14:35:00,85.619,85.751,85.613,85.751,963499993.0
2006-07-06 14:40:00,85.75,85.75,85.666,85.708,903500000.0
2006-07-06 14:45:00,85.676,85.722,85.65,85.655,767099992.0
2006-07-06 14:50:00,85.666,85.704,85.627,85.681,963900001.0
2006-07-06 14:55:00,85.671,85.694,85.575,85.63,771899997.0
2006-07-06 15:00:00,85.637,85.675,85.617,85.633,984200002.0
2006-07-06 15:05:00,85.632,85.694,85.578,85.652,1009899993.0
2006-07-06 15:10:00,85.662,85.704,85.65,85.667,857299998.0
2006-07-06 15:15:00,85.664,85.717,85.651,85.682,1094700003.0
2006-07-06 15:20:00,85.661,85.682,85.553,85.59,1105199996.0
2006-07-06 15:25:00,85.565,85.602,85.509,85.534,934299998.0
2006-07-06 15:30:00,85.517,85.605,85.517,85.598,830799996.0
2006-07-06 15:35:00,85.582,85.599,85.546,85.577,750699998.0
2006-07-06 15:40:00,85.594,85.627,85.527,85.606,975399994.0
2006-07-06 15:45:00,85.616,85.619,85.557,85.567,1053700003.0
2006-07-06 15:50:00,85.573,85.628,85.553,85.614,966800000.0
2006-07-06 15:55:00,85.606,85.634,85.545,85.553,954200002.0
2006-07-06 16:00:00,85.552,85.616,85.543,85.563,828899992.0
2006-07-06 16:05:00,85.591,85.6,85.542,85.556,813200000.0
2006-07-06 16:10:00,85.55,85.59,85.52,85.557,835500006.0
2006-07-06 16:15:00,85.56,85.609,85.53,85.557,865099999.0
2006-07-06 16:20:00,85.553,85.553,85.484,85.521,1040299989.0
2006-07-06 16:25:00,85.547,85.617,85.515,85.586,845299999.0
2006-07-06 16:30:00,85.593,85.661,85.576,85.59,1044800006.0
2006-07-06 16:35:00,85.583,85.599,85.546,85.571,866699998.0
2006-07-06 16:40:00,85.578,85.729,85.565,85.688,909299997.0
2006-07-06 16:45:00,85.697,85.705,85.648,85.662,906599992.0
2006-07-06 16:50:00,85.671,85.75,85.642,85.728,1053599988.0
2006-07-06 16:55:00,85.733,85.824,85.711,85.814,930099999.0
2006-07-06 17:00:00,85.813,85.813,85.738,85.783,872699996.0
2006-07-06 17:05:00,85.781,85.919,85.766,85.875,851399989.0
2006-07-06 17:10:00,85.889,85.893,85.839,85.892,976000006.0
2006-07-06 17:15:00,85.888,85.921,85.866,85.891,1147399990.0
2006-07-06 17:20:00,85.915,85.925,85.865,85.878,886399998.0
2006-07-06 17:25:00,85.847,85.879,85.807,85.827,959099993.0
2006-07-06 17:30:00,85.813,85.848,85.799,85.829,740600000.0
2006-07-06 17:35:00,85.841,85.861,85.81,85.826,1063200000.0
2006-07-06 17:40:00,85.842,85.895,85.822,85.88,1052899989.0
2006-07-06 17:45:00,85.864,85.902,85.846,85.866,928200002.0
2006-07-06 17:50:00,85.843,85.867,85.82,85.843,970399998.0
2006-07-06 17:55:00,85.826,85.886,85.823,85.882,949299999.0
2006-07-06 18:00:00,85.866,85.93,85.833,85.868,6501399993.0
2006-07-06 18:05:00,85.87,85.906,85.815,85.862,8694999977.0
2006-07-06 18:10:00,85.873,85.881,85.816,85.845,6801700000.0
2006-07-06 18:15:00,85.87,85.89,85.812,85.83,7403299974.0
2006-07-06 18:20:00,85.827,85.89,85.792,85.84,8208399983.0
2006-07-06 18:25:00,85.88,85.89,85.816,85.843,7041699993.0
2006-07-06 18:30:00,85.839,85.896,85.831,85.832,7213800009.0
2006-07-06 18:35:00,85.844,85.846,85.791,85.833,5455099974.0
2006-07-06 18:40:00,85.82,85.85,85.8,85.8,4403600008.0
2006-07-06 18:45:00,85.812,85.858,85.801,85.845,4082899977.0
2006-07-06 18:50:00,85.85,85.85,85.768,85.788,4216399980.0
2006-07-06 18:55:00,85.797,85.827,85.772,85.807,4235699991.0
2006-07-06 19:00:00,85.827,85.887,85.809,85.877,3101300002.0
2006-07-06 19:05:00,85.881,85.913,85.863,85.868,3781200000.0
2006-07-06 19:10:00,85.874,85.887,85.835,85.883,2172099999.0
2006-07-06 19:15:00,85.868,85.918,85.849,85.87,2629999997.0
2006-07-06 19:20:00,85.865,85.889,85.786,85.819,2868900002.0
2006-07-06 19:25:00,85.839,85.866,85.812,85.852,4502199990.0
2006-07-06 19:30:00,85.847,85.869,85.821,85.84,3709299997.0
2006-07-06 19:35:00,85.863,85.87,85.818,85.823,3393600004.0
2006-07-06 19:40:00,85.83,85.845,85.809,85.83,2920999998.0
2006-07-06 19:45:00,85.832,85.872,85.814,85.836,2421900000.0
2006-07-06 19:50:00,85.848,85.87,85.817,85.832,3024699994.0
2006-07-06 19:55:00,85.838,85.866,85.821,85.853,2652999989.0
2006-07-06 20:00:00,85.85,85.909,85.795,85.897,2137199995.0
2006-07-06 20:05:00,85.888,85.89,85.838,85.854,3204299995.0
2006-07-06 20:10:00,85.835,85.873,85.822,85.855,4155300017.0
2006-07-06 20:15:00,85.851,85.896,85.838,85.867,2284200010.0
2006-07-06 20:20:00,85.866,85.899,85.846,85.878,3188499996.0
2006-07-06 20:25:00,85.9,85.935,85.885,85.9,4446999985.0
2006-07-06 20:30:00,85.904,85.931,85.873,85.899,4937400006.0
2006-07-06 20:35:00,85.895,85.92,85.88,85.887,2965999982.0
2006-07-06 20:40:00,85.908,85.929,85.889,85.889,4733199995.0
2006-07-06 20:45:00,85.908,85.931,85.882,85.916,3657099993.0
2006-07-06 20:50:00,85.893,85.93,85.873,85.913,3324700000.0
2006-07-06 20:55:00,85.896,85.931,85.875,85.906,5202499983.0
2006-07-06 21:00:00,85.894,85.921,85.87,85.87,3544099997.0
2006-07-06 21:05:00,85.859,85.919,85.859,85.913,3131499979.0
2006-07-06 21:10:00,85.898,85.919,85.871,85.885,2672399992.0
2006-07-06 21:15:00,85.894,85.895,85.849,85.859,3740499989.0
2006-07-06 21:20:00,85.86,85.887,85.842,85.849,4625199991.0
2006-07-06 21:25:00,85.871,85.871,85.812,85.845,3079199992.0
2006-07-06 21:30:00,85.84,85.878,85.828,85.875,1669299993.0
2006-07-06 21:35:00,85.87,85.886,85.832,85.86,1732499992.0
2006-07-06 21:40:00,85.87,85.88,85.838,85.857,2455799996.0
2006-07-06 21:45:00,85.849,85.87,85.825,85.844,2022599997.0
2006-07-06 21:50:00,85.863,85.87,85.819,85.836,1467400000.0
2006-07-06 21:55:00,85.824,85.85,85.812,85.845,1288600002.0
2006-07-06 22:00:00,85.83,85.875,85.811,85.861,3310599997.0
2006-07-06 22:05:00,85.874,85.884,85.836,85.878,1143500001.0
2006-07-06 22:10:00,85.887,85.921,85.855,85.908,1728499994.0
2006-07-06 22:15:00,85.904,85.927,85.877,85.888,1566399999.0
2006-07-06 22:20:00,85.906,85.921,85.888,85.896,1766099994.0
2006-07-06 22:25:00,85.899,85.919,85.872,85.89,1500499987.0
2006-07-06 22:30:00,85.908,85.917,85.861,85.88,2231899996.0
2006-07-06 22:35:00,85.877,85.897,85.839,85.86,1148400002.0
2006-07-06 22:40:00,85.843,85.883,85.84,85.84,1583699985.0
2006-07-06 22:45:00,85.858,85.873,85.821,85.86,1528600003.0
2006-07-06 22:50:00,85.834,85.865,85.808,85.847,1379400004.0
2006-07-06 22:55:00,85.853,85.874,85.785,85.83,1514599999.0
2006-07-06 23:00:00,85.854,85.904,85.777,85.854,905799994.0
2006-07-06 23:05:00,85.87,85.9,85.826,85.89,812599998.0
2006-07-06 23:10:00,85.897,85.929,85.858,85.861,1037699997.0
2006-07-06 23:15:00,85.868,85.911,85.85,85.874,978299995.0
2006-07-06 23:20:00,85.9,85.926,85.854,85.873,1036399990.0
2006-07-06 23:25:00,85.891,85.904,85.838,85.849,955299995.0
2006-07-06 23:30:00,85.838,85.885,85.799,85.808,1266899996.0
2006-07-06 23:35:00,85.808,85.861,85.791,85.815,1009699996.0
2006-07-06 23:40:00,85.797,85.857,85.793,85.808,1258599991.0
2006-07-06 23:45:00,85.822,85.88,85.812,85.848,867899997.0
2006-07-06 23:50:00,85.816,85.875,85.804,85.815,869999997.0
2006-07-06 23:55:00,85.848,85.917,85.832,85.884,1049499998.0
2006-07-07 00:00:00,85.881,85.942,85.864,85.901,1018499995.0
2006-07-07 00:05:00,85.928,85.982,85.887,85.926,925299996.0
2006-07-07 00:10:00,85.942,85.963,85.898,85.9,1064499999.0
2006-07-07 00:15:00,85.906,85.942,85.854,85.892,1211099998.0
2006-07-07 00:20:00,85.865,85.925,85.852,85.904,1095099991.0
2006-07-07 00:25:00,85.929,85.995,85.889,85.945,1092699988.0
2006-07-07 00:30:00,85.923,85.984,85.91,85.939,953499991.0
2006-07-07 00:35:00,85.939,85.957,85.878,85.915,1198599998.0
2006-07-07 00:40:00,85.898,85.933,85.841,85.887,1121599994.0
2006-07-07 00:45:00,85.885,85.957,85.869,85.913,952399996.0
2006-07-07 00:50:00,85.931,85.931,85.866,85.873,909500000.0
2006-07-07 00:55:00,85.868,85.929,85.862,85.91,844999999.0
2006-07-07 01:00:00,85.93,85.939,85.869,85.901,1080199994.0
2006-07-07 01:05:00,85.871,85.928,85.859,85.917,1082599997.0
2006-07-07 01:10:00,85.884,85.927,85.863,85.898,1059099995.0
2006-07-07 01:15:00,85.877,85.928,85.854,85.908,1106200002.0
2006-07-07 01:20:00,85.885,85.945,85.882,85.912,813200004.0
2006-07-07 01:25:00,85.937,85.988,85.908,85.93,878999997.0
2006-07-07 01:30:00,85.929,85.958,85.881,85.918,983700003.0
2006-07-07 01:35:00,85.929,85.96,85.9,85.922,916200002.0
2006-07-07 01:40:00,85.944,85.968,85.882,85.929,1134000001.0
2006-07-07 01:45:00,85.951,85.975,85.902,85.932,946000000.0
2006-07-07 01:50:00,85.923,85.967,85.906,85.906,1037499996.0
2006-07-07 01:55:00,85.952,85.973,85.897,85.943,1134700001.0
2006-07-07 02:00:00,85.954,85.954,85.889,85.924,1036100000.0
2006-07-07 02:05:00,85.901,85.935,85.879,85.901,1037999994.0
2006-07-07 02:10:00,85.904,85.924,85.855,85.881,1008899992.0
2006-07-07 02:15:00,85.866,85.896,85.796,85.813,1104100001.0
2006-07-07 02:20:00,85.811,85.851,85.797,85.836,1131199999.0
2006-07-07 02:25:00,85.803,85.893,85.803,85.858,1004700001.0
2006-07-07 02:30:00,85.873,85.873,85.793,85.824,1123399992.0
2006-07-07 02:35:00,85.838,85.915,85.823,85.832,1178899993.0
2006-07-07 02:40:00,85.858,85.899,85.84,85.862,1009899999.0
2006-07-07 02:45:00,85.874,85.94,85.872,85.918,1337599995.0
2006-07-07 02:50:00,85.92,85.963,85.879,85.936,946499992.0
2006-07-07 02:55:00,85.927,85.969,85.903,85.954,1111400005.0
2006-07-07 03:00:00,85.927,85.951,85.885,85.918,1171200005.0
2006-07-07 03:05:00,85.893,85.955,85.893,85.917,1093600005.0
2006-07-07 03:10:00,85.888,85.934,85.879,85.897,1228799995.0
2006-07-07 03:15:00,85.892,85.956,85.882,85.892,1200299997.0
2006-07-07 03:20:00,85.908,85.939,85.88,85.894,997599999.0
2006-07-07 03:25:00,85.886,85.922,85.853,85.866,1095099995.0
2006-07-07 03:30:00,85.868,85.928,85.818,85.86,1096000001.0
2006-07-07 03:35:00,85.867,85.906,85.841,85.852,1145700002.0
2006-07-07 03:40:00,85.862,85.904,85.841,85.868,1198599992.0
2006-07-07 03:45:00,85.873,85.939,85.848,85.917,962499994.0
2006-07-07 03:50:00,85.912,85.938,85.86,85.888,886000002.0
2006-07-07 03:55:00,85.922,85.928,85.873,85.906,1103599991.0
2006-07-07 04:00:00,85.898,85.936,85.867,85.935,943100007.0
2006-07-07 04:05:00,85.919,85.955,85.887,85.928,980399996.0
2006-07-07 04:10:00,85.924,85.963,85.889,85.902,1004100000.0
2006-07-07 04:15:00,85.917,85.936,85.854,85.885,1026199999.0
2006-07-07 04:20:00,85.877,85.91,85.85,85.882,962599997.0
2006-07-07 04:25:00,85.883,85.918,85.857,85.864,900499995.0
2006-07-07 04:30:00,85.886,85.922,85.856,85.867,1042600003.0
2006-07-07 04:35:00,85.875,85.907,85.831,85.87,864799994.0
2006-07-07 04:40:00,85.872,85.878,85.815,85.83,979500002.0
2006-07-07 04:45:00,85.84,85.863,85.809,85.843,950799999.0
2006-07-07 04:50:00,85.838,85.882,85.823,85.848,1042899996.0
2006-07-07 04:55:00,85.83,85.88,85.813,85.86,904999994.0
2006-07-07 05:00:00,85.878,85.916,85.853,85.902,691999997.0
2006-07-07 05:05:00,85.896,85.906,85.855,85.879,997799994.0
2006-07-07 05:10:00,85.891,85.923,85.844,85.889,958000000.0
2006-07-07 05:15:00,85.902,85.931,85.859,85.879,1142100009.0
2006-07-07 05:20:00,85.891,85.944,85.878,85.897,991300001.0
2006-07-07 05:25:00,85.908,85.926,85.864,85.885,1247499989.0
2006-07-07 05:30:00,85.896,85.932,85.841,85.92,1037099998.0
2006-07-07 05:35:00,85.895,85.914,85.882,85.886,939199999.0
2006-07-07 05:40:00,85.905,85.916,85.869,85.892,983699995.0
2006-07-07 05:45:00,85.914,85.914,85.839,85.839,897700009.0
2006-07-07 05:50:00,85.866,85.881,85.817,85.856,886399998.0
2006-07-07 05:55:00,85.842,85.872,85.83,85.834,903699998.0
2006-07-07 06:00:00,85.83,85.866,85.821,85.851,1183600001.0
2006-07-07 06:05:00,85.867,85.889,85.835,85.87,900399996.0
2006-07-07 06:10:00,85.882,85.894,85.86,85.863,1037800004.0
2006-07-07 06:15:00,85.867,85.885,85.794,85.796,819700000.0
2006-07-07 06:20:00,85.823,85.88,85.805,85.857,1043899998.0
2006-07-07 06:25:00,85.864,85.878,85.827,85.865,798300000.0
2006-07-07 06:30:00,85.862,85.874,85.821,85.831,767399998.0
2006-07-07 06:35:00,85.826,85.85,85.812,85.829,1047099992.0
2006-07-07 06:40:00,85.847,85.847,85.809,85.823,1091499999.0
2006-07-07 06:45:00,85.841,85.857,85.815,85.826,917399997.0
2006-07-07 06:50:00,85.824,85.859,85.824,85.834,1030999995.0
2006-07-07 06:55:00,85.826,85.847,85.788,85.817,701299996.0
2006-07-07 07:00:00,85.816,85.856,85.803,85.853,859499998.0
2006-07-07 07:05:00,85.853,85.86,85.806,85.832,805300003.0
2006-07-07 07:10:00,85.853,85.865,85.834,85.847,794699998.0
2006-07-07 07:15:00,85.85,85.868,85.821,85.843,1012899991.0
2006-07-07 07:20:00,85.828,85.855,85.811,85.84,807699993.0
2006-07-07 07:25:00,85.832,85.86,85.822,85.854,1085799989.0
2006-07-07 07:30:00,85.839,85.868,85.83,85.855,834299998.0
2006-07-07 07:35:00,85.842,85.868,85.828,85.836,861399999.0
2006-07-07 07:40:00,85.827,85.877,85.827,85.867,898399986.0
2006-07-07 07:45:00,85.853,85.896,85.848,85.869,1118499999.0
2006-07-07 07:50:00,85.87,85.898,85.832,85.871,897299995.0
2006-07-07 07:55:00,85.865,85.931,85.865,85.924,901399997.0
2006-07-07 08:00:00,85.923,85.944,85.902,85.904,725599996.0
2006-07-07 08:05:00,85.903,85.932,85.889,85.91,1055299999.0
2006-07-07 08:10:00,85.913,85.95,85.89,85.922,1016700003.0
2006-07-07 08:15:00,85.943,85.949,85.912,85.941,1055800003.0
2006-07-07 08:20:00,85.943,85.948,85.909,85.931,913100000.0
2006-07-07 08:25:00,85.913,85.966,85.903,85.953,1100300001.0
2006-07-07 08:30:00,85.95,86.001,85.933,85.973,1157999989.0
2006-07-07 08:35:00,85.967,86.006,85.965,86.0,941100000.0
2006-07-07 08:40:00,85.983,86.006,85.962,85.989,870199998.0
2006-07-07 08:45:00,85.987,86.017,85.974,86.004,798999995.0
2006-07-07 08:50:00,86.01,86.091,85.991,86.07,824000000.0
2006-07-07 08:55:00,86.051,86.08,86.029,86.08,1041800000.0
2006-07-07 09:00:00,86.093,86.131,86.002,86.002,1141299995.0
2006-07-07 09:05:00,86.035,86.04,85.984,86.012,996399998.0
2006-07-07 09:10:00,85.997,86.01,85.929,85.942,709700002.0
2006-07-07 09:15:00,85.94,85.961,85.923,85.945,876199999.0
2006-07-07 09:20:00,85.927,85.943,85.85,85.89,897900005.0
2006-07-07 09:25:00,85.894,85.894,85.838,85.848,968500006.0
2006-07-07 09:30:00,85.842,85.88,85.679,85.854,919600002.0
2006-07-07 09:35:00,85.859,85.917,85.847,85.912,762499995.0
2006-07-07 09:40:00,85.899,85.993,85.899,85.985,866400004.0
2006-07-07 09:45:00,85.981,86.003,85.954,85.954,1071599995.0
2006-07-07 09:50:00,85.963,85.964,85.918,85.924,785900000.0
2006-07-07 09:55:00,85.926,85.934,85.859,85.88,1072299995.0
2006-07-07 10:00:00,85.872,85.948,85.853,85.913,937599994.0
2006-07-07 10:05:00,85.903,85.971,85.88,85.949,880700002.0
2006-07-07 10:10:00,85.953,85.965,85.894,85.903,782600002.0
2006-07-07 10:15:00,85.879,85.915,85.875,85.896,1041999997.0
2006-07-07 10:20:00,85.898,85.918,85.864,85.896,1101299994.0
2006-07-07 10:25:00,85.862,85.893,85.844,85.879,1025399998.0
2006-07-07 10:30:00,85.867,85.888,85.824,85.833,956800003.0
2006-07-07 10:35:00,85.86,85.865,85.773,85.781,1157699990.0
2006-07-07 10:40:00,85.799,85.806,85.757,85.767,1124599988.0
2006-07-07 10:45:00,85.773,85.816,85.766,85.783,933199995.0
2006-07-07 10:50:00,85.792,85.828,85.766,85.796,903800007.0
2006-07-07 10:55:00,85.795,85.826,85.785,85.803,1069399990.0
2006-07-07 11:00:00,85.807,85.827,85.765,85.813,876600001.0
2006-07-07 11:05:00,85.801,85.848,85.793,85.815,948499997.0
2006-07-07 11:10:00,85.814,85.843,85.782,85.825,847999996.0
2006-07-07 11:15:00,85.828,85.847,85.793,85.82,1078699999.0
2006-07-07 11:20:00,85.814,85.843,85.798,85.843,926599999.0
2006-07-07 11:25:00,85.827,85.865,85.807,85.845,796200002.0
2006-07-07 11:30:00,85.845,85.864,85.821,85.842,931599992.0
2006-07-07 11:35:00,85.835,85.875,85.796,85.86,1041999999.0
2006-07-07 11:40:00,85.858,85.905,85.822,85.836,954900005.0
2006-07-07 11:45:00,85.828,85.875,85.802,85.859,1276600001.0
2006-07-07 11:50:00,85.851,85.851,85.63,85.748,1193799993.0
2006-07-07 11:55:00,85.75,85.797,85.717,85.792,770699993.0
2006-07-07 12:00:00,85.772,85.799,85.715,85.77,879600003.0
2006-07-07 12:05:00,85.77,85.77,85.703,85.731,875299997.0
2006-07-07 12:10:00,85.731,85.746,85.641,85.66,804899998.0
2006-07-07 12:15:00,85.662,85.696,85.649,85.674,1044900001.0
2006-07-07 12:20:00,85.671,85.761,85.663,85.715,1103099997.0
2006-07-07 12:25:00,85.713,85.75,85.686,85.72,1052999998.0
2006-07-07 12:30:00,85.714,85.807,85.698,85.807,988299998.0
2006-07-07 12:35:00,85.809,85.818,85.771,85.791,1111900000.0
2006-07-07 12:40:00,85.776,85.776,85.72,85.745,927699999.0
2006-07-07 12:45:00,85.753,85.778,85.675,85.766,1088799994.0
2006-07-07 12:50:00,85.765,85.811,85.74,85.79,865800007.0
2006-07-07 12:55:00,85.785,85.815,85.755,85.77,714699999.0
2006-07-07 13:00:00,85.761,85.8,85.747,85.779,824500003.0
2006-07-07 13:05:00,85.757,85.802,85.737,85.765,1144400000.0
2006-07-07 13:10:00,85.763,85.763,85.696,85.708,715899998.0
2006-07-07 13:15:00,85.687,85.724,85.662,85.682,1137199995.0
2006-07-07 13:20:00,85.686,85.711,85.649,85.704,1070600000.0
2006-07-07 13:25:00,85.709,85.765,85.694,85.741,923400001.0
2006-07-07 13:30:00,85.737,85.771,85.708,85.72,985899995.0
2006-07-07 13:35:00,85.735,85.776,85.712,85.758,1104799997.0
2006-07-07 13:40:00,85.742,85.772,85.726,85.746,1178199991.0
2006-07-07 13:45:00,85.741,85.764,85.723,85.751,1056099999.0
2006-07-07 13:50:00,85.755,85.824,85.739,85.8,936499996.0
2006-07-07 13:55:00,85.811,85.811,85.737,85.746,1171099994.0
2006-07-07 14:00:00,85.768,85.788,85.738,85.757,939200000.0
2006-07-07 14:05:00,85.76,85.798,85.712,85.743,1064199997.0
2006-07-07 14:10:00,85.752,85.752,85.697,85.697,1040799992.0
2006-07-07 14:15:00,85.702,85.76,85.671,85.74,1115500009.0
2006-07-07 14:20:00,85.721,85.739,85.628,85.658,1142599999.0
2006-07-07 14:25:00,85.641,85.775,85.641,85.765,934299992.0
2006-07-07 14:30:00,85.74,85.77,85.74,85.749,1033399999.0
2006-07-07 14:35:00,85.765,85.775,85.745,85.755,784800002.0
2006-07-07 14:40:00,85.765,85.77,85.711,85.758,1020600003.0
2006-07-07 14:45:00,85.75,85.77,85.528,85.546,882599991.0
2006-07-07 14:50:00,85.587,85.644,85.573,85.621,965399999.0
2006-07-07 14:55:00,85.651,85.692,85.632,85.685,712900005.0
2006-07-07 15:00:00,85.657,85.675,85.614,85.614,922100003.0
2006-07-07 15:05:00,85.641,85.666,85.566,85.588,1183400001.0
2006-07-07 15:10:00,85.621,85.669,85.599,85.629,972700000.0
2006-07-07 15:15:00,85.636,85.704,85.597,85.61,961899994.0
2006-07-07 15:20:00,85.611,85.644,85.59,85.617,765399999.0
2006-07-07 15:25:00,85.626,85.626,85.568,85.577,1145199994.0
2006-07-07 15:30:00,85.558,85.601,85.554,85.569,534300003.0
2006-07-07 15:35:00,85.573,85.602,85.553,85.566,943200001.0
2006-07-07 15:40:00,85.581,85.583,85.517,85.539,945099995.0
2006-07-07 15:45:00,85.545,85.585,85.496,85.565,991799993.0
2006-07-07 15:50:00,85.558,85.611,85.552,85.592,1130200004.0
2006-07-07 15:55:00,85.59,85.639,85.579,85.632,985400000.0
2006-07-07 16:00:00,85.617,85.638,85.555,85.573,891599992.0
2006-07-07 16:05:00,85.595,85.663,85.595,85.631,1001999992.0
2006-07-07 16:10:00,85.64,85.645,85.537,85.59,661100002.0
2006-07-07 16:15:00,85.591,85.653,85.586,85.634,923699999.0
2006-07-07 16:20:00,85.631,85.668,85.617,85.63,1070299993.0
2006-07-07 16:25:00,85.637,85.723,85.615,85.704,945800003.0
2006-07-07 16:30:00,85.722,85.759,85.701,85.759,925699995.0
2006-07-07 16:35:00,85.755,85.777,85.704,85.714,869799995.0
2006-07-07 16:40:00,85.731,85.749,85.684,85.684,913199995.0
2006-07-07 16:45:00,85.687,85.717,85.664,85.692,1012599994.0
2006-07-07 16:50:00,85.68,85.721,85.667,85.679,980099994.0
2006-07-07 16:55:00,85.664,85.696,85.631,85.675,889900003.0
2006-07-07 17:00:00,85.694,85.694,85.636,85.638,975000003.0
2006-07-07 17:05:00,85.64,85.662,85.583,85.606,1086499994.0
2006-07-07 17:10:00,85.619,85.626,85.575,85.614,1108600001.0
2006-07-07 17:15:00,85.623,85.629,85.592,85.593,941500002.0
2006-07-07 17:20:00,85.589,85.629,85.567,85.611,920999990.0
2006-07-07 17:25:00,85.636,85.657,85.572,85.589,812899997.0
2006-07-07 17:30:00,85.59,85.648,85.554,85.63,1034799993.0
2006-07-07 17:35:00,85.642,85.665,85.555,85.578,1031900000.0
2006-07-07 17:40:00,85.597,85.621,85.571,85.616,1002900004.0
2006-07-07 17:45:00,85.592,85.626,85.565,85.614,1011499998.0
2006-07-07 17:50:00,85.597,85.62,85.551,85.596,995999995.0
2006-07-07 17:55:00,85.606,85.623,85.571,85.609,890599996.0
2006-07-07 18:00:00,85.556,85.66,85.465,85.488,6658800024.0
2006-07-07 18:05:00,85.485,85.538,85.457,85.513,7504199991.0
2006-07-07 18:10:00,85.524,85.541,85.499,85.532,7003999989.0
2006-07-07 18:15:00,85.59,85.6,85.515,85.525,8053899986.0
2006-07-07 18:20:00,85.542,85.62,85.531,85.573,8085099987.0
2006-07-07 18:25:00,85.64,85.64,85.554,85.625,7071399986.0
2006-07-07 18:30:00,85.618,85.624,85.556,85.561,6395199983.0
2006-07-07 18:35:00,85.568,85.631,85.56,85.602,5425899996.0
2006-07-07 18:40:00,85.599,85.614,85.554,85.554,4490599992.0
2006-07-07 18:45:00,85.564,85.61,85.55,85.588,3893400003.0
2006-07-07 18:50:00,85.576,85.6,85.552,85.584,3796599989.0
2006-07-07 18:55:00,85.586,85.602,85.555,85.58,3972300001.0
2006-07-07 19:00:00,85.565,85.609,85.558,85.593,3045599993.0
2006-07-07 19:05:00,85.577,85.619,85.569,85.595,3300999994.0
2006-07-07 19:10:00,85.593,85.623,85.568,85.6,1833299999.0
2006-07-07 19:15:00,85.609,85.616,85.551,85.585,2595099998.0
2006-07-07 19:20:00,85.583,85.631,85.558,85.597,2880299998.0
2006-07-07 19:25:00,85.615,85.644,85.585,85.626,4111199995.0
2006-07-07 19:30:00,85.63,85.665,85.617,85.63,3664199983.0
2006-07-07 19:35:00,85.633,85.647,85.6,85.635,3024599993.0
2006-07-07 19:40:00,85.616,85.636,85.58,85.6,2901199999.0
2006-07-07 19:45:00,85.6,85.61,85.532,85.56,2671799994.0
2006-07-07 19:50:00,85.566,85.587,85.528,85.56,3037699993.0
2006-07-07 19:55:00,85.548,85.578,85.534,85.574,2723199994.0
2006-07-07 20:00:00,85.58,85.595,85.537,85.578,2207000001.0
2006-07-07 20:05:00,85.593,85.637,85.56,85.596,2755199996.0
2006-07-07 20:10:00,85.608,85.648,85.583,85.611,4128899989.0
2006-07-07 20:15:00,85.6,85.651,85.6,85.618,2525199988.0
2006-07-07 20:20:00,85.607,85.667,85.595,85.626,3018999988.0
2006-07-07 20:25:00,85.604,85.646,85.592,85.623,4436699986.0
2006-07-07 20:30:00,85.618,85.637,85.592,85.594,4585400014.0
2006-07-07 20:35:00,85.623,85.649,85.6,85.632,3399400006.0
2006-07-07 20:40:00,85.619,85.709,85.613,85.67,4766599996.0
2006-07-07 20:45:00,85.696,85.7,85.649,85.691,3880500004.0
2006-07-07 20:50:00,85.679,85.703,85.644,85.693,3321899986.0
2006-07-07 20:55:00,85.696,85.723,85.63,85.702,5099499992.0
2006-07-07 21:00:00,85.725,85.738,85.69,85.701,3439899995.0
2006-07-07 21:05:00,85.717,85.763,85.691,85.753,2981000001.0
2006-07-07 21:10:00,85.753,85.765,85.712,85.745,2848899993.0
2006-07-07 21:15:00,85.735,85.764,85.703,85.72,3976799997.0
2006-07-07 21:20:00,85.725,85.758,85.712,85.717,4790199994.0
2006-07-07 21:25:00,85.744,85.75,85.685,85.71,2742399993.0
2006-07-07 21:30:00,85.685,85.711,85.67,85.705,1732700000.0
2006-07-07 21:35:00,85.687,85.706,85.658,85.662,2164799993.0
2006-07-07 21:40:00,85.645,85.685,85.624,85.645,2234099994.0
2006-07-07 21:45:00,85.644,85.674,85.613,85.642,2107500001.0
2006-07-07 21:50:00,85.667,85.692,85.644,85.652,1550599991.0
2006-07-07 21:55:00,85.658,85.673,85.638,85.664,1148899996.0
2006-07-07 22:00:00,85.669,85.697,85.637,85.678,2889399992.0
2006-07-07 22:05:00,85.687,85.703,85.633,85.652,1140299994.0
2006-07-07 22:10:00,85.653,85.677,85.591,85.596,1844400002.0
2006-07-07 22:15:00,85.603,85.628,85.557,85.594,1641900004.0
2006-07-07 22:20:00,85.598,85.65,85.588,85.635,1789799992.0
2006-07-07 22:25:00,85.62,85.64,85.605,85.638,1373399995.0
2006-07-07 22:30:00,85.623,85.645,85.595,85.635,2577900011.0
2006-07-07 22:35:00,85.635,85.64,85.605,85.63,1371999991.0
2006-07-07 22:40:00,85.611,85.645,85.605,85.628,1318500000.0
2006-07-07 22:45:00,85.63,85.64,85.589,85.612,1549699997.0
2006-07-07 22:50:00,85.604,85.645,85.593,85.63,1406799995.0
2006-07-07 22:55:00,85.63,85.64,85.553,85.553,1595899997.0
2006-07-07 23:00:00,85.7,85.76,85.67,85.7,890000000.0
2006-07-07 23:05:00,85.73,85.73,85.68,85.68,890000000.0
2006-07-07 23:10:00,85.68,85.84,85.68,85.73,356000000.0
2006-07-07 23:15:00,85.83,85.86,85.82,85.82,534000000.0
2006-07-07 23:20:00,85.86,85.93,85.8,85.93,534000000.0
2006-07-07 23:25:00,85.94,85.94,85.79,85.84,712000000.0
2006-07-07 23:30:00,85.84,85.84,85.82,85.82,712000000.0
2006-07-07 23:35:00,85.85,85.85,85.75,85.82,712000000.0
2006-07-07 23:40:00,85.79,85.79,85.71,85.71,178000000.0
2006-07-07 23:45:00,85.71,85.79,85.71,85.79,356000000.0
2006-07-07 23:50:00,85.7,85.85,85.7,85.8,534000000.0
2006-07-07 23:55:00,85.69,85.8,85.69,85.8,356000000.0
2006-07-09 23:00:00,85.766,85.766,85.593,85.625,1034299996.0
2006-07-09 23:05:00,85.627,85.675,85.603,85.638,1096199997.0
2006-07-09 23:10:00,85.655,85.696,85.633,85.642,941500009.0
2006-07-09 23:15:00,85.652,85.689,85.618,85.635,887500005.0
2006-07-09 23:20:00,85.637,85.683,85.587,85.622,1034399999.0
2006-07-09 23:25:00,85.617,85.659,85.572,85.583,1068499991.0
2006-07-09 23:30:00,85.59,85.644,85.566,85.594,1243200000.0
2006-07-09 23:35:00,85.605,85.637,85.558,85.582,1099599995.0
2006-07-09 23:40:00,85.591,85.626,85.561,85.579,1148199993.0
2006-07-09 23:45:00,85.57,85.644,85.551,85.596,1075200005.0
2006-07-09 23:50:00,85.585,85.638,85.55,85.593,922399999.0
2006-07-09 23:55:00,85.57,85.611,85.505,85.505,1139000003.0
2006-07-10 00:00:00,85.524,85.577,85.505,85.535,1013899994.0
2006-07-10 00:05:00,85.555,85.565,85.483,85.518,855199995.0
2006-07-10 00:10:00,85.541,85.571,85.493,85.528,1200799998.0
2006-07-10 00:15:00,85.559,85.568,85.509,85.526,1202300001.0
2006-07-10 00:20:00,85.497,85.573,85.495,85.57,1348999982.0
2006-07-10 00:25:00,85.533,85.564,85.508,85.527,1102700010.0
2006-07-10 00:30:00,85.503,85.568,85.49,85.568,1016699994.0
2006-07-10 00:35:00,85.565,85.598,85.522,85.561,965800008.0
2006-07-10 00:40:00,85.551,85.596,85.522,85.585,1056999996.0
2006-07-10 00:45:00,85.558,85.653,85.557,85.61,1045100003.0
2006-07-10 00:50:00,85.629,85.648,85.585,85.628,886200002.0
2006-07-10 00:55:00,85.628,85.67,85.598,85.612,1133599999.0
2006-07-10 01:00:00,85.604,85.651,85.56,85.576,764100005.0
2006-07-10 01:05:00,85.59,85.59,85.507,85.518,846600002.0
2006-07-10 01:10:00,85.503,85.52,85.466,85.491,1061299992.0
2006-07-10 01:15:00,85.469,85.525,85.469,85.518,1012100006.0
2006-07-10 01:20:00,85.495,85.543,85.495,85.515,959999993.0
2006-07-10 01:25:00,85.523,85.555,85.519,85.531,977499996.0
2006-07-10 01:30:00,85.535,85.573,85.527,85.547,1126099995.0
2006-07-10 01:35:00,85.562,85.564,85.516,85.547,763300003.0
2006-07-10 01:40:00,85.569,85.602,85.548,85.548,963699987.0
2006-07-10 01:45:00,85.55,85.578,85.532,85.555,1203400005.0
2006-07-10 01:50:00,85.568,85.603,85.55,85.59,922500005.0
2006-07-10 01:55:00,85.582,85.635,85.576,85.615,929399998.0
2006-07-10 02:00:00,85.609,85.622,85.552,85.567,937899996.0
2006-07-10 02:05:00,85.597,85.601,85.524,85.546,1034299995.0
2006-07-10 02:10:00,85.542,85.558,85.468,85.555,1081399996.0
2006-07-10 02:15:00,85.569,85.604,85.545,85.575,1258200005.0
2006-07-10 02:20:00,85.566,85.62,85.558,85.601,990699993.0
2006-07-10 02:25:00,85.612,85.62,85.536,85.556,1035400003.0
2006-07-10 02:30:00,85.555,85.567,85.512,85.54,916899993.0
2006-07-10 02:35:00,85.533,85.536,85.467,85.49,909400003.0
2006-07-10 02:40:00,85.503,85.521,85.452,85.489,775199997.0
2006-07-10 02:45:00,85.467,85.507,85.456,85.495,1032300003.0
2006-07-10 02:50:00,85.491,85.515,85.464,85.466,1046399989.0
2006-07-10 02:55:00,85.485,85.506,85.451,85.467,1075799996.0
2006-07-10 03:00:00,85.482,85.496,85.457,85.474,875799998.0
2006-07-10 03:05:00,85.477,85.492,85.438,85.468,1176100014.0
2006-07-10 03:10:00,85.463,85.541,85.458,85.516,1125599989.0
2006-07-10 03:15:00,85.524,85.551,85.51,85.523,876800007.0
2006-07-10 03:20:00,85.55,85.561,85.512,85.532,782300000.0
2006-07-10 03:25:00,85.534,85.534,85.488,85.488,1153599997.0
2006-07-10 03:30:00,85.513,85.518,85.461,85.478,1204799995.0
2006-07-10 03:35:00,85.482,85.516,85.473,85.515,793099998.0
2006-07-10 03:40:00,85.512,85.527,85.473,85.522,1093000000.0
2006-07-10 03:45:00,85.529,85.533,85.495,85.515,946699997.0
2006-07-10 03:50:00,85.468,85.518,85.454,85.49,787600003.0
2006-07-10 03:55:00,85.482,85.503,85.446,85.459,917399999.0
2006-07-10 04:00:00,85.46,85.484,85.44,85.45,832999997.0
2006-07-10 04:05:00,85.457,85.476,85.436,85.46,899599999.0
2006-07-10 04:10:00,85.484,85.517,85.467,85.473,894100000.0
2006-07-10 04:15:00,85.464,85.499,85.44,85.472,1069499996.0
2006-07-10 04:20:00,85.456,85.496,85.449,85.492,636199994.0
2006-07-10 04:25:00,85.468,85.49,85.448,85.48,863499997.0
2006-07-10 04:30:00,85.467,85.497,85.448,85.448,1067300000.0
2006-07-10 04:35:00,85.469,85.515,85.464,85.494,850999999.0
2006-07-10 04:40:00,85.494,85.516,85.467,85.479,1099899999.0
2006-07-10 04:45:00,85.484,85.495,85.448,85.466,917000001.0
2006-07-10 04:50:00,85.471,85.476,85.422,85.441,1191700007.0
2006-07-10 04:55:00,85.448,85.459,85.422,85.432,867100002.0
2006-07-10 05:00:00,85.42,85.438,85.387,85.418,718600003.0
2006-07-10 05:05:00,85.412,85.442,85.382,85.409,967800000.0
2006-07-10 05:10:00,85.407,85.422,85.333,85.35,934200003.0
2006-07-10 05:15:00,85.322,85.356,85.307,85.33,915899998.0
2006-07-10 05:20:00,85.326,85.354,85.31,85.33,1115399994.0
2006-07-10 05:25:00,85.343,85.35,85.302,85.333,904900003.0
2006-07-10 05:30:00,85.361,85.376,85.323,85.363,956899997.0
2006-07-10 05:35:00,85.347,85.384,85.347,85.352,889000001.0
2006-07-10 05:40:00,85.363,85.39,85.334,85.366,788199995.0
2006-07-10 05:45:00,85.378,85.4,85.359,85.386,843299992.0
2006-07-10 05:50:00,85.386,85.4,85.357,85.383,748699992.0
2006-07-10 05:55:00,85.388,85.407,85.363,85.38,858700006.0
2006-07-10 06:00:00,85.4,85.41,85.367,85.394,1033100002.0
2006-07-10 06:05:00,85.408,85.441,85.382,85.43,846399998.0
2006-07-10 06:10:00,85.429,85.43,85.386,85.403,835799999.0
2006-07-10 06:15:00,85.395,85.414,85.335,85.343,1041700000.0
2006-07-10 06:20:00,85.355,85.36,85.319,85.336,1020499999.0
2006-07-10 06:25:00,85.341,85.366,85.313,85.334,760899998.0
2006-07-10 06:30:00,85.331,85.377,85.325,85.35,973399992.0
2006-07-10 06:35:00,85.339,85.343,85.298,85.32,1002399996.0
2006-07-10 06:40:00,85.328,85.345,85.299,85.31,1078099993.0
2006-07-10 06:45:00,85.334,85.365,85.325,85.355,897700004.0
2006-07-10 06:50:00,85.33,85.368,85.33,85.36,723799998.0
2006-07-10 06:55:00,85.342,85.366,85.328,85.34,973599997.0
2006-07-10 07:00:00,85.324,85.344,85.296,85.325,953199993.0
2006-07-10 07:05:00,85.324,85.346,85.29,85.315,752100003.0
2006-07-10 07:10:00,85.318,85.35,85.308,85.327,1041499995.0
2006-07-10 07:15:00,85.312,85.347,85.292,85.328,1157399998.0
2006-07-10 07:20:00,85.309,85.339,85.292,85.337,795000006.0
2006-07-10 07:25:00,85.323,85.352,85.305,85.327,1082399999.0
2006-07-10 07:30:00,85.332,85.348,85.314,85.328,1153499997.0
2006-07-10 07:35:00,85.341,85.362,85.32,85.356,1007700000.0
2006-07-10 07:40:00,85.335,85.413,85.335,85.391,748899997.0
2006-07-10 07:45:00,85.367,85.447,85.348,85.424,933099992.0
2006-07-10 07:50:00,85.438,85.481,85.392,85.443,877899996.0
2006-07-10 07:55:00,85.467,85.485,85.45,85.467,905699992.0
2006-07-10 08:00:00,85.475,85.485,85.413,85.471,789599994.0
2006-07-10 08:05:00,85.458,85.476,85.42,85.435,1103700004.0
2006-07-10 08:10:00,85.427,85.463,85.418,85.441,1043100004.0
2006-07-10 08:15:00,85.435,85.453,85.406,85.423,711200002.0
2006-07-10 08:20:00,85.408,85.429,85.38,85.393,888800003.0
2006-07-10 08:25:00,85.362,85.425,85.362,85.41,914499999.0
2006-07-10 08:30:00,85.42,85.44,85.397,85.43,1248799996.0
2006-07-10 08:35:00,85.435,85.441,85.393,85.412,1102199996.0
2006-07-10 08:40:00,85.432,85.454,85.399,85.402,1016900000.0
2006-07-10 08:45:00,85.41,85.422,85.347,85.368,818500002.0
2006-07-10 08:50:00,85.384,85.384,85.339,85.365,901899999.0
2006-07-10 08:55:00,85.377,85.404,85.353,85.374,1043300004.0
2006-07-10 09:00:00,85.379,85.404,85.349,85.395,1105999999.0
2006-07-10 09:05:00,85.391,85.405,85.302,85.32,843500000.0
2006-07-10 09:10:00,85.3,85.371,85.292,85.338,852200002.0
2006-07-10 09:15:00,85.341,85.374,85.291,85.327,1020999996.0
2006-07-10 09:20:00,85.33,85.415,85.33,85.415,871499993.0
2006-07-10 09:25:00,85.437,85.448,85.393,85.402,929700002.0
2006-07-10 09:30:00,85.404,85.427,85.389,85.402,791400000.0
2006-07-10 09:35:00,85.415,85.447,85.4,85.433,681500003.0
2006-07-10 09:40:00,85.429,85.49,85.365,85.389,795199990.0
2006-07-10 09:45:00,85.386,85.41,85.359,85.365,1088500003.0
2006-07-10 09:50:00,85.368,85.416,85.356,85.356,981300000.0
2006-07-10 09:55:00,85.352,85.384,85.304,85.327,1211000003.0
2006-07-10 10:00:00,85.297,85.335,85.289,85.314,986900003.0
2006-07-10 10:05:00,85.307,85.307,85.202,85.263,1191000001.0
2006-07-10 10:10:00,85.284,85.369,85.279,85.356,925999998.0
2006-07-10 10:15:00,85.358,85.363,85.281,85.292,839299990.0
2006-07-10 10:20:00,85.313,85.339,85.228,85.228,916300000.0
2006-07-10 10:25:00,85.249,85.291,85.243,85.265,1135299992.0
2006-07-10 10:30:00,85.262,85.293,85.242,85.282,1070599989.0
2006-07-10 10:35:00,85.282,85.293,85.243,85.262,897299996.0
2006-07-10 10:40:00,85.254,85.34,85.254,85.321,1273999997.0
2006-07-10 10:45:00,85.341,85.341,85.298,85.332,909099997.0
2006-07-10 10:50:00,85.313,85.326,85.27,85.295,929599997.0
2006-07-10 10:55:00,85.281,85.281,85.167,85.214,1063399996.0
2006-07-10 11:00:00,85.23,85.235,85.168,85.22,944300004.0
2006-07-10 11:05:00,85.196,85.225,85.181,85.198,929499998.0
2006-07-10 11:10:00,85.215,85.24,85.191,85.2,838899995.0
2006-07-10 11:15:00,85.207,85.234,85.193,85.211,834199994.0
2006-07-10 11:20:00,85.215,85.24,85.189,85.24,932299998.0
2006-07-10 11:25:00,85.24,85.243,85.189,85.243,869200003.0
2006-07-10 11:30:00,85.261,85.337,85.24,85.318,854100000.0
2006-07-10 11:35:00,85.318,85.394,85.312,85.394,997800002.0
2006-07-10 11:40:00,85.373,85.401,85.341,85.37,938599991.0
2006-07-10 11:45:00,85.356,85.387,85.317,85.335,1226899989.0
2006-07-10 11:50:00,85.326,85.345,85.247,85.254,1361999987.0
2006-07-10 11:55:00,85.218,85.239,85.177,85.22,997899994.0
2006-07-10 12:00:00,85.208,85.269,85.205,85.269,1113800000.0
2006-07-10 12:05:00,85.259,85.277,85.203,85.244,882700008.0
2006-07-10 12:10:00,85.236,85.272,85.23,85.245,665899995.0
2006-07-10 12:15:00,85.256,85.299,85.246,85.278,897599997.0
2006-07-10 12:20:00,85.276,85.294,85.245,85.272,867700002.0
2006-07-10 12:25:00,85.254,85.329,85.247,85.315,1177300003.0
2006-07-10 12:30:00,85.307,85.323,85.262,85.267,1148600002.0
2006-07-10 12:35:00,85.287,85.306,85.252,85.293,938400003.0
2006-07-10 12:40:00,85.285,85.308,85.269,85.291,963399992.0
2006-07-10 12:45:00,85.286,85.325,85.252,85.307,873099998.0
2006-07-10 12:50:00,85.317,85.357,85.292,85.336,1047099994.0
2006-07-10 12:55:00,85.349,85.371,85.321,85.332,866699992.0
2006-07-10 13:00:00,85.332,85.343,85.282,85.291,1092299996.0
2006-07-10 13:05:00,85.281,85.308,85.212,85.279,1004199998.0
2006-07-10 13:10:00,85.286,85.328,85.253,85.265,774899997.0
2006-07-10 13:15:00,85.258,85.281,85.25,85.257,1052099993.0
2006-07-10 13:20:00,85.283,85.288,85.194,85.2,975800000.0
2006-07-10 13:25:00,85.219,85.237,85.194,85.203,1073699990.0
2006-07-10 13:30:00,85.184,85.233,85.176,85.223,951199994.0
2006-07-10 13:35:00,85.218,85.234,85.132,85.148,1234399998.0
2006-07-10 13:40:00,85.162,85.162,85.083,85.127,1021899993.0
2006-07-10 13:45:00,85.122,85.165,85.078,85.147,1043800001.0
2006-07-10 13:50:00,85.129,85.167,85.119,85.16,980000000.0
2006-07-10 13:55:00,85.156,85.179,85.132,85.14,1124099997.0
2006-07-10 14:00:00,85.162,85.185,85.133,85.18,764799999.0
2006-07-10 14:05:00,85.164,85.192,85.152,85.152,830500004.0
2006-07-10 14:10:00,85.168,85.168,85.125,85.138,1040900005.0
2006-07-10 14:15:00,85.153,85.163,85.049,85.095,1149400004.0
2006-07-10 14:20:00,85.126,85.133,85.099,85.122,944800001.0
2006-07-10 14:25:00,85.121,85.132,85.069,85.095,838399998.0
2006-07-10 14:30:00,85.087,85.173,85.087,85.136,1027500001.0
2006-07-10 14:35:00,85.142,85.163,85.117,85.139,1028999999.0
2006-07-10 14:40:00,85.133,85.158,85.085,85.132,1003499997.0
2006-07-10 14:45:00,85.137,85.224,85.137,85.21,877999997.0
2006-07-10 14:50:00,85.214,85.308,85.203,85.265,776799998.0
2006-07-10 14:55:00,85.26,85.275,85.225,85.255,1072999992.0
2006-07-10 15:00:00,85.241,85.28,85.219,85.278,890400003.0
2006-07-10 15:05:00,85.285,85.285,85.203,85.246,1203499993.0
2006-07-10 15:10:00,85.235,85.252,85.198,85.211,1012099989.0
2006-07-10 15:15:00,85.223,85.253,85.201,85.235,904599998.0
2006-07-10 15:20:00,85.261,85.261,85.206,85.223,838699997.0
2006-07-10 15:25:00,85.245,85.314,85.23,85.303,899700000.0
2006-07-10 15:30:00,85.302,85.35,85.287,85.318,760300001.0
2006-07-10 15:35:00,85.323,85.389,85.303,85.381,754799989.0
2006-07-10 15:40:00,85.351,85.386,85.281,85.341,1042999998.0
2006-07-10 15:45:00,85.368,85.373,85.319,85.319,986499991.0
2006-07-10 15:50:00,85.333,85.349,85.289,85.302,839899998.0
2006-07-10 15:55:00,85.297,85.343,85.271,85.292,957899992.0
2006-07-10 16:00:00,85.302,85.364,85.281,85.349,796199996.0
2006-07-10 16:05:00,85.347,85.38,85.329,85.329,932499997.0
2006-07-10 16:10:00,85.353,85.389,85.314,85.356,561100000.0
2006-07-10 16:15:00,85.354,85.354,85.296,85.296,806499999.0
2006-07-10 16:20:00,85.299,85.349,85.287,85.316,1168900014.0
2006-07-10 16:25:00,85.321,85.35,85.297,85.327,1058899995.0
2006-07-10 16:30:00,85.303,85.329,85.277,85.319,989900000.0
2006-07-10 16:35:00,85.316,85.353,85.289,85.353,804899995.0
2006-07-10 16:40:00,85.367,85.397,85.352,85.38,976599999.0
2006-07-10 16:45:00,85.377,85.381,85.284,85.316,1059099998.0
2006-07-10 16:50:00,85.294,85.313,85.256,85.269,864699995.0
2006-07-10 16:55:00,85.27,85.331,85.262,85.303,940899999.0
2006-07-10 17:00:00,85.278,85.326,85.267,85.3,1087499998.0
2006-07-10 17:05:00,85.291,85.312,85.275,85.277,916199994.0
2006-07-10 17:10:00,85.295,85.331,85.284,85.311,1007999997.0
2006-07-10 17:15:00,85.315,85.327,85.284,85.284,898100001.0
2006-07-10 17:20:00,85.308,85.333,85.282,85.3,1159399998.0
2006-07-10 17:25:00,85.31,85.312,85.241,85.285,981600008.0
2006-07-10 17:30:00,85.272,85.316,85.267,85.268,897599998.0
2006-07-10 17:35:00,85.278,85.314,85.266,85.279,887699995.0
2006-07-10 17:40:00,85.288,85.325,85.266,85.31,1065600001.0
2006-07-10 17:45:00,85.282,85.329,85.281,85.295,769800004.0
2006-07-10 17:50:00,85.294,85.318,85.238,85.238,875299998.0
2006-07-10 17:55:00,85.232,85.281,85.23,85.238,876899995.0
2006-07-10 18:00:00,85.198,85.269,85.198,85.248,7366999979.0
2006-07-10 18:05:00,85.232,85.35,85.228,85.283,8681599977.0
2006-07-10 18:10:00,85.257,85.3,85.254,85.289,7255799998.0
2006-07-10 18:15:00,85.33,85.35,85.261,85.282,7385700018.0
2006-07-10 18:20:00,85.273,85.321,85.263,85.301,8317599962.0
2006-07-10 18:25:00,85.34,85.38,85.275,85.29,6858999999.0
2006-07-10 18:30:00,85.277,85.305,85.259,85.282,6828299985.0
2006-07-10 18:35:00,85.286,85.295,85.224,85.251,5505699993.0
2006-07-10 18:40:00,85.26,85.281,85.237,85.237,4397799991.0
2006-07-10 18:45:00,85.26,85.271,85.231,85.257,4098499994.0
2006-07-10 18:50:00,85.243,85.257,85.201,85.24,4236999978.0
2006-07-10 18:55:00,85.242,85.306,85.23,85.292,4151799999.0
2006-07-10 19:00:00,85.301,85.305,85.235,85.254,3050799981.0
2006-07-10 19:05:00,85.267,85.276,85.221,85.253,3747199984.0
2006-07-10 19:10:00,85.256,85.275,85.225,85.232,1806299989.0
2006-07-10 19:15:00,85.242,85.256,85.206,85.226,3048099980.0
2006-07-10 19:20:00,85.228,85.276,85.171,85.25,3272399987.0
2006-07-10 19:25:00,85.273,85.278,85.179,85.198,4406699990.0
2006-07-10 19:30:00,85.207,85.207,85.15,85.184,3347699988.0
2006-07-10 19:35:00,85.175,85.232,85.155,85.207,3667599997.0
2006-07-10 19:40:00,85.209,85.248,85.195,85.23,3029999988.0
2006-07-10 19:45:00,85.21,85.288,85.21,85.272,2681799997.0
2006-07-10 19:50:00,85.274,85.275,85.224,85.231,2600999985.0
2006-07-10 19:55:00,85.237,85.257,85.212,85.235,2643299977.0
2006-07-10 20:00:00,85.226,85.268,85.201,85.268,2519499983.0
2006-07-10 20:05:00,85.265,85.265,85.221,85.232,3362400000.0
2006-07-10 20:10:00,85.255,85.264,85.201,85.228,3784899980.0
2006-07-10 20:15:00,85.24,85.259,85.223,85.23,2227500001.0
2006-07-10 20:20:00,85.245,85.291,85.231,85.282,3051799997.0
2006-07-10 20:25:00,85.27,85.295,85.254,85.271,3876499988.0
2006-07-10 20:30:00,85.26,85.286,85.232,85.24,4762000000.0
2006-07-10 20:35:00,85.265,85.266,85.223,85.229,3283700000.0
2006-07-10 20:40:00,85.245,85.275,85.22,85.262,5343599982.0
2006-07-10 20:45:00,85.271,85.273,85.216,85.237,3298100000.0
2006-07-10 20:50:00,85.24,85.248,85.194,85.235,3470700007.0
2006-07-10 20:55:00,85.223,85.253,85.206,85.226,5156499989.0
2006-07-10 21:00:00,85.225,85.237,85.189,85.189,3661099992.0
2006-07-10 21:05:00,85.18,85.232,85.178,85.207,3109799990.0
2006-07-10 21:10:00,85.205,85.24,85.169,85.222,2887099993.0
2006-07-10 21:15:00,85.204,85.239,85.187,85.216,4073899998.0
2006-07-10 21:20:00,85.214,85.258,85.205,85.221,4508899999.0
2006-07-10 21:25:00,85.221,85.27,85.218,85.254,2826199993.0
2006-07-10 21:30:00,85.261,85.275,85.227,85.25,1845900002.0
2006-07-10 21:35:00,85.249,85.293,85.243,85.261,2178199997.0
2006-07-10 21:40:00,85.248,85.258,85.204,85.232,2410400003.0
2006-07-10 21:45:00,85.245,85.254,85.188,85.196,2055999996.0
2006-07-10 21:50:00,85.212,85.249,85.195,85.233,1565799999.0
2006-07-10 21:55:00,85.225,85.243,85.205,85.211,1313300001.0
2006-07-10 22:00:00,85.205,85.222,85.145,85.187,2958899985.0
2006-07-10 22:05:00,85.184,85.22,85.162,85.198,1154900003.0
2006-07-10 22:10:00,85.21,85.217,85.173,85.18,1591700001.0
2006-07-10 22:15:00,85.205,85.228,85.182,85.208,1628199991.0
2006-07-10 22:20:00,85.193,85.221,85.155,85.164,1736700000.0
2006-07-10 22:25:00,85.176,85.187,85.144,85.153,1807800003.0
2006-07-10 22:30:00,85.145,85.193,85.124,85.182,2160299991.0
2006-07-10 22:35:00,85.17,85.235,85.164,85.204,994299995.0
2006-07-10 22:40:00,85.22,85.23,85.163,85.182,1345400000.0
2006-07-10 22:45:00,85.211,85.22,85.173,85.192,1667799998.0
2006-07-10 22:50:00,85.185,85.225,85.159,85.171,1506199999.0
2006-07-10 22:55:00,85.199,85.24,85.154,85.2,1614899999.0
2006-07-10 23:00:00,85.255,85.308,85.137,85.277,1074899993.0
2006-07-10 23:05:00,85.265,85.291,85.195,85.268,1114099998.0
2006-07-10 23:10:00,85.245,85.3,85.222,85.27,1057399997.0
2006-07-10 23:15:00,85.257,85.371,85.235,85.321,1006399996.0
2006-07-10 23:20:00,85.297,85.35,85.271,85.303,1123899997.0
2006-07-10 23:25:00,85.323,85.348,85.293,85.318,733800004.0
2006-07-10 23:30:00,85.33,85.347,85.304,85.323,1061299993.0
2006-07-10 23:35:00,85.313,85.355,85.246,85.294,873200005.0
2006-07-10 23:40:00,85.317,85.342,85.296,85.315,1137500001.0
2006-07-10 23:45:00,85.312,85.34,85.286,85.32,1049399998.0
2006-07-10 23:50:00,85.312,85.34,85.293,85.326,688300004.0
2006-07-10 23:55:00,85.323,85.347,85.313,85.332,1032699992.0
2006-07-11 00:00:00,85.328,85.362,85.32,85.349,969700004.0
2006-07-11 00:05:00,85.345,85.358,85.316,85.347,971200003.0
2006-07-11 00:10:00,85.324,85.375,85.317,85.363,1171199989.0
2006-07-11 00:15:00,85.346,85.368,85.328,85.361,1021599998.0
2006-07-11 00:20:00,85.365,85.394,85.342,85.36,1016200000.0
2006-07-11 00:25:00,85.347,85.385,85.347,85.378,908199999.0
2006-07-11 00:30:00,85.376,85.389,85.356,85.356,814899997.0
2006-07-11 00:35:00,85.36,85.386,85.343,85.381,880399998.0
2006-07-11 00:40:00,85.364,85.385,85.334,85.373,996399995.0
2006-07-11 00:45:00,85.375,85.387,85.344,85.37,700299998.0
2006-07-11 00:50:00,85.376,85.388,85.337,85.381,973799999.0
2006-07-11 00:55:00,85.385,85.394,85.358,85.368,835199996.0
2006-07-11 01:00:00,85.373,85.409,85.366,85.405,973700000.0
2006-07-11 01:05:00,85.388,85.449,85.384,85.432,942700006.0
2006-07-11 01:10:00,85.429,85.445,85.387,85.409,854999996.0
2006-07-11 01:15:00,85.398,85.435,85.391,85.435,980999998.0
2006-07-11 01:20:00,85.404,85.438,85.392,85.409,851300003.0
2006-07-11 01:25:00,85.411,85.44,85.388,85.411,1124400003.0
2006-07-11 01:30:00,85.385,85.413,85.315,85.336,1286300002.0
2006-07-11 01:35:00,85.353,85.357,85.321,85.333,941899998.0
2006-07-11 01:40:00,85.363,85.385,85.337,85.377,874100003.0
2006-07-11 01:45:00,85.361,85.38,85.331,85.332,1041599998.0
2006-07-11 01:50:00,85.345,85.367,85.322,85.336,997800004.0
2006-07-11 01:55:00,85.357,85.365,85.294,85.301,833099999.0
2006-07-11 02:00:00,85.304,85.329,85.287,85.329,1143499999.0
2006-07-11 02:05:00,85.32,85.335,85.307,85.331,986200002.0
2006-07-11 02:10:00,85.327,85.335,85.28,85.287,1072899995.0
2006-07-11 02:15:00,85.303,85.349,85.28,85.303,1036499994.0
2006-07-11 02:20:00,85.331,85.337,85.302,85.314,753999996.0
2006-07-11 02:25:00,85.32,85.344,85.3,85.328,1022299994.0
2006-07-11 02:30:00,85.349,85.358,85.308,85.347,742099999.0
2006-07-11 02:35:00,85.343,85.361,85.319,85.346,1001800004.0
2006-07-11 02:40:00,85.342,85.357,85.294,85.327,926599998.0
2006-07-11 02:45:00,85.34,85.355,85.314,85.34,1183199989.0
2006-07-11 02:50:00,85.323,85.347,85.279,85.298,856099997.0
2006-07-11 02:55:00,85.302,85.322,85.26,85.315,933999996.0
2006-07-11 03:00:00,85.311,85.327,85.266,85.324,849299990.0
2006-07-11 03:05:00,85.315,85.333,85.296,85.317,1039299996.0
2006-07-11 03:10:00,85.324,85.366,85.288,85.288,1039699998.0
2006-07-11 03:15:00,85.311,85.351,85.301,85.334,1001200001.0
2006-07-11 03:20:00,85.331,85.367,85.312,85.35,917600001.0
2006-07-11 03:25:00,85.355,85.373,85.329,85.333,1078499994.0
2006-07-11 03:30:00,85.367,85.411,85.331,85.403,1086500000.0
2006-07-11 03:35:00,85.382,85.409,85.345,85.366,890499998.0
2006-07-11 03:40:00,85.366,85.395,85.336,85.378,1088700002.0
2006-07-11 03:45:00,85.376,85.418,85.374,85.407,924599995.0
2006-07-11 03:50:00,85.393,85.43,85.367,85.392,671499998.0
2006-07-11 03:55:00,85.41,85.416,85.372,85.397,875400004.0
2006-07-11 04:00:00,85.384,85.412,85.327,85.358,794500006.0
2006-07-11 04:05:00,85.345,85.358,85.301,85.318,875000002.0
2006-07-11 04:10:00,85.336,85.359,85.298,85.34,879199993.0
2006-07-11 04:15:00,85.329,85.375,85.329,85.343,1353299992.0
2006-07-11 04:20:00,85.343,85.364,85.297,85.321,784000000.0
2006-07-11 04:25:00,85.307,85.33,85.295,85.312,912099993.0
2006-07-11 04:30:00,85.313,85.317,85.253,85.277,933199998.0
2006-07-11 04:35:00,85.291,85.348,85.276,85.33,958699998.0
2006-07-11 04:40:00,85.335,85.367,85.315,85.34,1102999999.0
2006-07-11 04:45:00,85.333,85.349,85.278,85.296,806500003.0
2006-07-11 04:50:00,85.284,85.312,85.274,85.291,1096900004.0
2006-07-11 04:55:00,85.302,85.328,85.282,85.318,762599994.0
2006-07-11 05:00:00,85.326,85.344,85.296,85.327,1001200003.0
2006-07-11 05:05:00,85.31,85.35,85.289,85.336,1167899985.0
2006-07-11 05:10:00,85.32,85.35,85.296,85.31,869699991.0
2006-07-11 05:15:00,85.313,85.346,85.282,85.32,759799993.0
2006-07-11 05:20:00,85.322,85.352,85.308,85.314,1052100005.0
2006-07-11 05:25:00,85.311,85.351,85.286,85.328,954999998.0
2006-07-11 05:30:00,85.35,85.386,85.336,85.354,836399994.0
2006-07-11 05:35:00,85.354,85.383,85.324,85.352,956999999.0
2006-07-11 05:40:00,85.373,85.38,85.337,85.361,875199991.0
2006-07-11 05:45:00,85.365,85.414,85.356,85.382,747899997.0
2006-07-11 05:50:00,85.413,85.428,85.37,85.408,1057799993.0
2006-07-11 05:55:00,85.412,85.428,85.383,85.404,777800002.0
2006-07-11 06:00:00,85.42,85.438,85.397,85.409,1142899993.0
2006-07-11 06:05:00,85.42,85.426,85.386,85.416,719699997.0
2006-07-11 06:10:00,85.417,85.43,85.384,85.384,824499994.0
2006-07-11 06:15:00,85.391,85.426,85.384,85.407,803700007.0
2006-07-11 06:20:00,85.398,85.425,85.394,85.406,1072899997.0
2006-07-11 06:25:00,85.42,85.439,85.395,85.428,882699999.0
2006-07-11 06:30:00,85.412,85.454,85.412,85.437,862599997.0
2006-07-11 06:35:00,85.419,85.466,85.413,85.438,887899994.0
2006-07-11 06:40:00,85.46,85.463,85.422,85.441,1153399996.0
2006-07-11 06:45:00,85.436,85.472,85.421,85.43,779299997.0
2006-07-11 06:50:00,85.44,85.45,85.415,85.449,996900002.0
2006-07-11 06:55:00,85.448,85.458,85.414,85.433,799499993.0
2006-07-11 07:00:00,85.424,85.458,85.416,85.458,836599998.0
2006-07-11 07:05:00,85.461,85.466,85.41,85.431,813899995.0
2006-07-11 07:10:00,85.45,85.45,85.384,85.395,946399997.0
2006-07-11 07:15:00,85.394,85.407,85.352,85.407,1165399995.0
2006-07-11 07:20:00,85.387,85.406,85.356,85.381,859700004.0
2006-07-11 07:25:00,85.369,85.389,85.344,85.361,1220899995.0
2006-07-11 07:30:00,85.379,85.395,85.353,85.365,1052699995.0
2006-07-11 07:35:00,85.36,85.448,85.359,85.448,1086400001.0
2006-07-11 07:40:00,85.438,85.441,85.399,85.432,742599992.0
2006-07-11 07:45:00,85.401,85.432,85.371,85.4,1032800002.0
2006-07-11 07:50:00,85.393,85.418,85.35,85.387,742099996.0
2006-07-11 07:55:00,85.385,85.424,85.362,85.408,903299996.0
2006-07-11 08:00:00,85.446,85.462,85.426,85.432,827899994.0
2006-07-11 08:05:00,85.445,85.448,85.389,85.427,1228600001.0
2006-07-11 08:10:00,85.419,85.441,85.382,85.428,1014700005.0
2006-07-11 08:15:00,85.431,85.462,85.405,85.46,865300004.0
2006-07-11 08:20:00,85.466,85.475,85.428,85.448,1026099992.0
2006-07-11 08:25:00,85.438,85.472,85.413,85.426,804799998.0
2006-07-11 08:30:00,85.435,85.449,85.39,85.422,1037699995.0
2006-07-11 08:35:00,85.418,85.487,85.413,85.479,960700003.0
2006-07-11 08:40:00,85.471,85.494,85.447,85.477,991699994.0
2006-07-11 08:45:00,85.476,85.477,85.421,85.456,1046699996.0
2006-07-11 08:50:00,85.454,85.454,85.347,85.386,1151499999.0
2006-07-11 08:55:00,85.384,85.412,85.364,85.395,1182800001.0
2006-07-11 09:00:00,85.392,85.429,85.366,85.417,1057500000.0
2006-07-11 09:05:00,85.415,85.467,85.394,85.467,895499994.0
2006-07-11 09:10:00,85.451,85.499,85.412,85.458,703900001.0
2006-07-11 09:15:00,85.469,85.496,85.447,85.464,841800004.0
2006-07-11 09:20:00,85.471,85.489,85.416,85.417,842299993.0
2006-07-11 09:25:00,85.447,85.51,85.425,85.501,884199998.0
2006-07-11 09:30:00,85.492,85.542,85.475,85.507,869799993.0
2006-07-11 09:35:00,85.514,85.593,85.514,85.565,816199992.0
2006-07-11 09:40:00,85.548,85.595,85.529,85.571,839199998.0
2006-07-11 09:45:00,85.546,85.571,85.511,85.524,912799997.0
2006-07-11 09:50:00,85.532,85.564,85.507,85.549,1023099998.0
2006-07-11 09:55:00,85.536,85.582,85.536,85.582,997800000.0
2006-07-11 10:00:00,85.567,85.597,85.53,85.556,697000006.0
2006-07-11 10:05:00,85.535,85.591,85.526,85.578,947600000.0
2006-07-11 10:10:00,85.575,85.679,85.559,85.655,851699992.0
2006-07-11 10:15:00,85.642,85.663,85.602,85.602,811900000.0
2006-07-11 10:20:00,85.619,85.634,85.57,85.595,1075399999.0
2006-07-11 10:25:00,85.596,85.66,85.587,85.655,871400001.0
2006-07-11 10:30:00,85.668,85.691,85.626,85.671,982100000.0
2006-07-11 10:35:00,85.672,85.683,85.599,85.63,890600003.0
2006-07-11 10:40:00,85.64,85.665,85.628,85.66,1040399998.0
2006-07-11 10:45:00,85.654,85.669,85.638,85.642,920100002.0
2006-07-11 10:50:00,85.656,85.697,85.631,85.677,923799998.0
2006-07-11 10:55:00,85.682,85.698,85.658,85.677,1075800002.0
2006-07-11 11:00:00,85.676,85.781,85.643,85.754,961500011.0
2006-07-11 11:05:00,85.747,85.785,85.735,85.769,982499990.0
2006-07-11 11:10:00,85.765,85.772,85.735,85.76,1027600002.0
2006-07-11 11:15:00,85.767,85.787,85.743,85.745,951999995.0
2006-07-11 11:20:00,85.751,85.777,85.713,85.755,880899998.0
2006-07-11 11:25:00,85.765,85.778,85.724,85.763,862799995.0
2006-07-11 11:30:00,85.76,85.777,85.711,85.743,965299989.0
2006-07-11 11:35:00,85.748,85.792,85.721,85.784,1094500009.0
2006-07-11 11:40:00,85.716,85.78,85.709,85.709,1086600003.0
2006-07-11 11:45:00,85.704,85.748,85.69,85.726,1066300000.0
2006-07-11 11:50:00,85.729,85.753,85.697,85.712,1211000005.0
2006-07-11 11:55:00,85.705,85.756,85.696,85.746,949100005.0
2006-07-11 12:00:00,85.717,85.781,85.715,85.781,1078599998.0
2006-07-11 12:05:00,85.79,85.828,85.77,85.805,778599998.0
2006-07-11 12:10:00,85.795,85.806,85.738,85.755,840900000.0
2006-07-11 12:15:00,85.773,85.786,85.733,85.777,912700002.0
2006-07-11 12:20:00,85.757,85.784,85.7,85.72,982899999.0
2006-07-11 12:25:00,85.698,85.719,85.648,85.671,1064999991.0
2006-07-11 12:30:00,85.66,85.697,85.644,85.667,1027999997.0
2006-07-11 12:35:00,85.678,85.69,85.628,85.639,1014499988.0
2006-07-11 12:40:00,85.646,85.67,85.624,85.646,857600002.0
2006-07-11 12:45:00,85.675,85.686,85.633,85.668,1168600001.0
2006-07-11 12:50:00,85.678,85.716,85.65,85.693,817000001.0
2006-07-11 12:55:00,85.711,85.743,85.7,85.727,844399996.0
2006-07-11 13:00:00,85.723,85.767,85.708,85.758,768800000.0
2006-07-11 13:05:00,85.761,85.814,85.736,85.793,1021000000.0
2006-07-11 13:10:00,85.781,85.857,85.775,85.857,728800002.0
2006-07-11 13:15:00,85.85,85.857,85.807,85.812,1190100000.0
2006-07-11 13:20:00,85.841,85.89,85.815,85.839,887499997.0
2006-07-11 13:25:00,85.836,85.84,85.8,85.837,1026999998.0
2006-07-11 13:30:00,85.824,85.89,85.819,85.872,728400000.0
2006-07-11 13:35:00,85.877,85.911,85.857,85.878,1014199999.0
2006-07-11 13:40:00,85.86,85.895,85.843,85.88,1025900000.0
2006-07-11 13:45:00,85.893,85.906,85.853,85.9,1013599997.0
2006-07-11 13:50:00,85.878,85.934,85.878,85.916,822400001.0
2006-07-11 13:55:00,85.928,85.959,85.911,85.927,1018699999.0
2006-07-11 14:00:00,85.947,85.948,85.887,85.917,950799999.0
2006-07-11 14:05:00,85.909,85.954,85.896,85.93,1031000002.0
2006-07-11 14:10:00,85.946,85.965,85.918,85.922,795300009.0
2006-07-11 14:15:00,85.929,85.94,85.874,85.908,1096699999.0
2006-07-11 14:20:00,85.907,85.91,85.846,85.85,764400005.0
2006-07-11 14:25:00,85.859,85.888,85.832,85.834,856000001.0
2006-07-11 14:30:00,85.816,85.846,85.739,85.792,717200001.0
2006-07-11 14:35:00,85.808,85.833,85.785,85.833,667099996.0
2006-07-11 14:40:00,85.825,85.847,85.766,85.805,964700006.0
2006-07-11 14:45:00,85.8,85.918,85.796,85.918,772399998.0
2006-07-11 14:50:00,85.946,85.97,85.905,85.949,741499995.0
2006-07-11 14:55:00,85.957,85.981,85.944,85.98,728900005.0
2006-07-11 15:00:00,85.946,85.974,85.828,85.828,1072599990.0
2006-07-11 15:05:00,85.828,85.935,85.814,85.844,983699998.0
2006-07-11 15:10:00,85.83,85.948,85.817,85.932,955999999.0
2006-07-11 15:15:00,85.949,85.983,85.886,85.894,1074999998.0
2006-07-11 15:20:00,85.888,85.904,85.861,85.875,911500003.0
2006-07-11 15:25:00,85.863,85.884,85.806,85.861,1023499991.0
2006-07-11 15:30:00,85.841,85.908,85.841,85.873,947400002.0
2006-07-11 15:35:00,85.855,85.88,85.831,85.852,881599994.0
2006-07-11 15:40:00,85.856,85.872,85.786,85.829,1070300006.0
2006-07-11 15:45:00,85.844,85.863,85.813,85.835,961399993.0
2006-07-11 15:50:00,85.829,85.87,85.803,85.828,1006299998.0
2006-07-11 15:55:00,85.825,85.857,85.808,85.813,883799991.0
2006-07-11 16:00:00,85.807,85.906,85.801,85.883,1093700001.0
2006-07-11 16:05:00,85.875,85.908,85.842,85.856,875399999.0
2006-07-11 16:10:00,85.843,85.876,85.822,85.845,550800004.0
2006-07-11 16:15:00,85.85,85.876,85.825,85.86,776000000.0
2006-07-11 16:20:00,85.846,85.866,85.817,85.835,1095899993.0
2006-07-11 16:25:00,85.817,85.859,85.794,85.838,999200002.0
2006-07-11 16:30:00,85.856,85.871,85.798,85.805,958100002.0
2006-07-11 16:35:00,85.785,85.884,85.785,85.879,990800002.0
2006-07-11 16:40:00,85.865,85.902,85.843,85.845,957399996.0
2006-07-11 16:45:00,85.86,85.903,85.843,85.843,942500000.0
2006-07-11 16:50:00,85.858,85.897,85.827,85.897,989600002.0
2006-07-11 16:55:00,85.908,85.926,85.833,85.835,1056599994.0
2006-07-11 17:00:00,85.837,85.887,85.823,85.862,995699999.0
2006-07-11 17:05:00,85.868,85.879,85.781,85.805,702599992.0
2006-07-11 17:10:00,85.813,85.836,85.776,85.797,986300009.0
2006-07-11 17:15:00,85.794,85.813,85.75,85.789,758500001.0
2006-07-11 17:20:00,85.794,85.818,85.752,85.805,1173799990.0
2006-07-11 17:25:00,85.805,85.828,85.788,85.814,862399998.0
2006-07-11 17:30:00,85.812,85.848,85.803,85.82,865699996.0
2006-07-11 17:35:00,85.837,85.893,85.826,85.88,934600001.0
2006-07-11 17:40:00,85.88,85.896,85.843,85.886,890399998.0
2006-07-11 17:45:00,85.86,85.927,85.86,85.888,891199996.0
2006-07-11 17:50:00,85.87,85.913,85.87,85.903,967599997.0
2006-07-11 17:55:00,85.905,85.915,85.852,85.852,970599999.0
2006-07-11 18:00:00,85.82,85.881,85.818,85.855,7336399981.0
2006-07-11 18:05:00,85.842,85.93,85.834,85.854,8107000003.0
2006-07-11 18:10:00,85.845,85.877,85.816,85.867,6911900000.0
2006-07-11 18:15:00,85.93,85.93,85.831,85.869,4673300011.0
2006-07-11 18:20:00,85.862,85.913,85.862,85.89,8573599990.0
2006-07-11 18:25:00,85.895,85.914,85.871,85.896,7465899995.0
2006-07-11 18:30:00,85.878,85.918,85.844,85.871,7240399983.0
2006-07-11 18:35:00,85.863,85.985,85.854,85.985,5073599989.0
2006-07-11 18:40:00,85.99,85.99,85.93,85.938,4648599999.0
2006-07-11 18:45:00,85.963,85.975,85.916,85.942,3569200009.0
2006-07-11 18:50:00,85.946,85.946,85.844,85.911,4340999996.0
2006-07-11 18:55:00,85.92,85.92,85.857,85.874,4148000014.0
2006-07-11 19:00:00,85.86,85.885,85.838,85.873,2996699987.0
2006-07-11 19:05:00,85.888,85.896,85.848,85.863,3745799995.0
2006-07-11 19:10:00,85.875,85.889,85.847,85.884,2145899999.0
2006-07-11 19:15:00,85.885,85.897,85.854,85.897,2967899991.0
2006-07-11 19:20:00,85.892,85.911,85.823,85.886,3153399980.0
2006-07-11 19:25:00,85.862,85.91,85.844,85.894,4334199987.0
2006-07-11 19:30:00,85.886,85.914,85.863,85.904,3447799983.0
2006-07-11 19:35:00,85.911,85.951,85.882,85.893,3421099982.0
2006-07-11 19:40:00,85.889,85.925,85.866,85.903,3044699990.0
2006-07-11 19:45:00,85.882,85.938,85.877,85.92,2610200001.0
2006-07-11 19:50:00,85.933,85.936,85.87,85.888,2817599984.0
2006-07-11 19:55:00,85.9,85.925,85.89,85.921,2706299992.0
2006-07-11 20:00:00,85.924,85.924,85.843,85.9,2461699986.0
2006-07-11 20:05:00,85.878,85.902,85.854,85.881,3277800003.0
2006-07-11 20:10:00,85.885,85.906,85.87,85.893,4188299975.0
2006-07-11 20:15:00,85.873,85.895,85.827,85.855,2139799996.0
2006-07-11 20:20:00,85.84,85.889,85.83,85.86,3078399983.0
2006-07-11 20:25:00,85.877,85.906,85.857,85.869,4466099995.0
2006-07-11 20:30:00,85.893,85.909,85.867,85.879,4730099992.0
2006-07-11 20:35:00,85.898,85.916,85.87,85.891,2991899995.0
2006-07-11 20:40:00,85.876,85.894,85.841,85.862,4999799993.0
2006-07-11 20:45:00,85.867,85.885,85.843,85.853,3229599997.0
2006-07-11 20:50:00,85.868,85.869,85.765,85.795,3396599990.0
2006-07-11 20:55:00,85.798,85.846,85.755,85.815,4937000004.0
2006-07-11 21:00:00,85.832,85.847,85.8,85.835,3566199987.0
2006-07-11 21:05:00,85.801,85.855,85.801,85.816,3008900002.0
2006-07-11 21:10:00,85.809,85.867,85.786,85.848,2699699984.0
2006-07-11 21:15:00,85.853,85.9,85.849,85.856,4518199994.0
2006-07-11 21:20:00,85.877,85.881,85.847,85.852,4625299984.0
2006-07-11 21:25:00,85.864,85.893,85.85,85.87,3044899988.0
2006-07-11 21:30:00,85.872,85.905,85.847,85.895,1706199995.0
2006-07-11 21:35:00,85.879,85.906,85.865,85.883,2050400003.0
2006-07-11 21:40:00,85.891,85.915,85.87,85.898,2738899984.0
2006-07-11 21:45:00,85.913,85.917,85.86,85.875,1846799999.0
2006-07-11 21:50:00,85.859,85.895,85.851,85.88,1524599998.0
2006-07-11 21:55:00,85.891,85.938,85.866,85.895,1373199993.0
2006-07-11 22:00:00,85.89,85.93,85.873,85.923,3283700004.0
2006-07-11 22:05:00,85.9,85.932,85.873,85.873,1207699998.0
2006-07-11 22:10:00,85.894,86.004,85.883,85.946,1780799998.0
2006-07-11 22:15:00,85.963,85.97,85.921,85.945,1609599993.0
2006-07-11 22:20:00,85.928,85.961,85.914,85.959,1659999999.0
2006-07-11 22:25:00,85.969,85.981,85.931,85.971,1593399996.0
2006-07-11 22:30:00,85.958,85.99,85.94,85.97,2259699989.0
2006-07-11 22:35:00,85.966,85.999,85.949,85.982,1254400001.0
2006-07-11 22:40:00,85.98,86.0,85.953,85.959,1350000001.0
2006-07-11 22:45:00,85.98,85.995,85.942,85.98,1557099999.0
2006-07-11 22:50:00,85.981,86.008,85.943,85.978,1625200000.0
2006-07-11 22:55:00,85.964,86.018,85.914,85.914,1608000001.0
2006-07-11 23:00:00,85.987,86.01,85.924,85.973,1191300006.0
2006-07-11 23:05:00,85.973,86.026,85.952,85.975,1009799999.0
2006-07-11 23:10:00,85.975,86.009,85.948,85.976,1064199993.0
2006-07-11 23:15:00,85.971,86.007,85.949,85.959,1015799998.0
2006-07-11 23:20:00,85.998,86.001,85.875,85.948,1067899992.0
2006-07-11 23:25:00,85.952,85.955,85.896,85.915,763000002.0
2006-07-11 23:30:00,85.905,85.962,85.902,85.948,949100001.0
2006-07-11 23:35:00,85.936,85.955,85.85,85.909,957699995.0
2006-07-11 23:40:00,85.919,85.952,85.914,85.917,1310800000.0
2006-07-11 23:45:00,85.918,85.947,85.911,85.924,890899990.0
2006-07-11 23:50:00,85.93,85.94,85.888,85.915,829200001.0
2006-07-11 23:55:00,85.912,85.93,85.892,85.892,1032099997.0
2006-07-12 00:00:00,85.908,85.943,85.898,85.926,982099999.0
2006-07-12 00:05:00,85.917,85.939,85.883,85.918,952499991.0
2006-07-12 00:10:00,85.913,85.925,85.861,85.893,979099994.0
2006-07-12 00:15:00,85.895,85.905,85.875,85.88,835100000.0
2006-07-12 00:20:00,85.892,85.9,85.87,85.89,968999996.0
2006-07-12 00:25:00,85.892,85.903,85.384,85.384,938499993.0
2006-07-12 00:30:00,85.301,85.325,85.29,85.296,710900003.0
2006-07-12 00:35:00,85.313,85.897,85.296,85.869,1060399996.0
2006-07-12 00:40:00,85.863,85.901,85.838,85.901,1011200003.0
2006-07-12 00:45:00,85.884,85.93,85.874,85.917,727799996.0
2006-07-12 00:50:00,85.927,85.979,85.903,85.954,885799995.0
2006-07-12 00:55:00,85.965,86.006,85.964,85.978,800499995.0
2006-07-12 01:00:00,85.97,85.979,85.917,85.939,995899997.0
2006-07-12 01:05:00,85.937,85.956,85.919,85.932,906200000.0
2006-07-12 01:10:00,85.914,85.968,85.905,85.946,860199996.0
2006-07-12 01:15:00,85.913,85.958,85.903,85.949,936299996.0
2006-07-12 01:20:00,85.94,85.958,85.911,85.935,824099997.0
2006-07-12 01:25:00,85.943,85.958,85.909,85.925,949300001.0
2006-07-12 01:30:00,85.947,85.978,85.916,85.952,964599996.0
2006-07-12 01:35:00,85.98,86.0,85.921,85.935,856600003.0
2006-07-12 01:40:00,85.956,85.963,85.901,85.905,827599998.0
2006-07-12 01:45:00,85.92,85.939,85.889,85.906,949600000.0
2006-07-12 01:50:00,85.905,85.95,85.88,85.918,843799995.0
2006-07-12 01:55:00,85.947,85.952,85.908,85.914,902099995.0
2006-07-12 02:00:00,85.932,85.932,85.87,85.87,1046300002.0
2006-07-12 02:05:00,85.879,85.913,85.867,85.896,1062299991.0
2006-07-12 02:10:00,85.89,85.931,85.877,85.922,950599997.0
2006-07-12 02:15:00,85.917,85.933,85.855,85.855,1054900002.0
2006-07-12 02:20:00,85.858,85.948,85.852,85.922,924500003.0
2006-07-12 02:25:00,85.93,85.951,85.912,85.942,1003900001.0
2006-07-12 02:30:00,85.951,85.963,85.919,85.948,842499999.0
2006-07-12 02:35:00,85.956,85.985,85.93,85.93,1049700005.0
2006-07-12 02:40:00,85.968,85.993,85.93,85.96,1005999994.0
2006-07-12 02:45:00,85.937,85.965,85.916,85.942,959899991.0
2006-07-12 02:50:00,85.943,85.976,85.909,85.944,888099997.0
2006-07-12 02:55:00,85.944,85.966,85.909,85.922,1096599993.0
2006-07-12 03:00:00,85.938,85.968,85.924,85.955,972999998.0
2006-07-12 03:05:00,85.965,85.988,85.94,85.951,1101700006.0
2006-07-12 03:10:00,85.96,85.993,85.942,85.958,1088799986.0
2006-07-12 03:15:00,85.952,86.001,85.941,85.992,732799995.0
2006-07-12 03:20:00,86.003,86.018,85.978,85.986,1067099992.0
2006-07-12 03:25:00,86.013,86.032,85.985,86.005,1081900000.0
2006-07-12 03:30:00,86.009,86.059,85.983,86.03,1025000001.0
2006-07-12 03:35:00,86.011,86.033,85.493,86.025,896299997.0
2006-07-12 03:40:00,86.025,86.031,85.975,86.025,1078899994.0
2006-07-12 03:45:00,86.03,86.038,86.005,86.038,885800000.0
2006-07-12 03:50:00,86.002,86.063,85.997,86.051,968599990.0
2006-07-12 03:55:00,86.043,86.11,86.043,86.08,1126100003.0
2006-07-12 04:00:00,86.068,86.1,86.048,86.089,993199996.0
2006-07-12 04:05:00,86.073,86.087,86.023,86.063,1016799990.0
2006-07-12 04:10:00,86.08,86.093,86.037,86.093,912399992.0
2006-07-12 04:15:00,86.088,86.097,86.039,86.076,1066400002.0
2006-07-12 04:20:00,86.072,86.087,86.046,86.087,593800002.0
2006-07-12 04:25:00,86.065,86.084,86.042,86.058,753299994.0
2006-07-12 04:30:00,86.047,86.077,86.028,86.048,1139600008.0
2006-07-12 04:35:00,86.054,86.085,86.033,86.069,780599995.0
2006-07-12 04:40:00,86.07,86.089,86.039,86.061,830799998.0
2006-07-12 04:45:00,86.056,86.082,86.031,86.067,1095899998.0
2006-07-12 04:50:00,86.063,86.092,86.04,86.073,1140599997.0
2006-07-12 04:55:00,86.082,86.093,86.04,86.051,838000004.0
2006-07-12 05:00:00,86.058,86.084,86.041,86.068,936599994.0
2006-07-12 05:05:00,86.068,86.102,86.039,86.102,1083599997.0
2006-07-12 05:10:00,86.076,86.122,86.051,86.122,972200000.0
2006-07-12 05:15:00,86.104,86.126,86.07,86.087,1001999994.0
2006-07-12 05:20:00,86.091,86.114,86.058,86.072,960099995.0
2006-07-12 05:25:00,86.063,86.106,86.044,86.058,828100002.0
2006-07-12 05:30:00,86.067,86.092,86.049,86.082,959000000.0
2006-07-12 05:35:00,86.062,86.097,86.054,86.068,862499997.0
2006-07-12 05:40:00,86.056,86.1,86.056,86.067,812100000.0
2006-07-12 05:45:00,86.086,86.097,86.056,86.081,949599999.0
2006-07-12 05:50:00,85.947,86.128,85.687,86.105,800000003.0
2006-07-12 05:55:00,86.11,86.144,86.102,86.138,865699999.0
2006-07-12 06:00:00,86.139,86.168,86.113,86.125,1040999999.0
2006-07-12 06:05:00,86.12,86.157,86.109,86.131,754499997.0
2006-07-12 06:10:00,86.147,86.151,86.109,86.126,895499993.0
2006-07-12 06:15:00,86.121,86.142,86.096,86.101,1005600002.0
2006-07-12 06:20:00,86.123,86.134,86.09,86.113,995499999.0
2006-07-12 06:25:00,86.122,86.138,86.08,86.114,1043099998.0
2006-07-12 06:30:00,86.095,86.118,86.077,86.118,764499998.0
2006-07-12 06:35:00,86.125,86.153,86.105,86.13,805899999.0
2006-07-12 06:40:00,86.147,86.17,86.12,86.15,954899995.0
2006-07-12 06:45:00,86.152,86.175,86.144,86.15,846099998.0
2006-07-12 06:50:00,86.125,86.15,86.106,86.121,806199994.0
2006-07-12 06:55:00,86.102,86.13,86.07,86.092,632999998.0
2006-07-12 07:00:00,86.1,86.146,86.094,86.125,789900001.0
2006-07-12 07:05:00,86.141,86.148,86.079,86.115,827599999.0
2006-07-12 07:10:00,86.125,86.143,86.103,86.14,1079599994.0
2006-07-12 07:15:00,86.115,86.148,86.086,86.148,1117199996.0
2006-07-12 07:20:00,86.13,86.173,86.113,86.162,835599991.0
2006-07-12 07:25:00,86.142,86.183,86.133,86.175,1050199998.0
2006-07-12 07:30:00,86.173,86.195,86.149,86.183,907499995.0
2006-07-12 07:35:00,86.161,86.232,86.158,86.196,865799999.0
2006-07-12 07:40:00,86.201,86.235,86.186,86.198,837900000.0
2006-07-12 07:45:00,86.184,86.251,86.184,86.19,1169199992.0
2006-07-12 07:50:00,86.204,86.23,86.14,86.212,842499998.0
2006-07-12 07:55:00,86.235,86.244,86.211,86.238,828299999.0
2006-07-12 08:00:00,86.238,86.263,86.216,86.227,735299995.0
2006-07-12 08:05:00,86.217,86.291,86.209,86.29,932499998.0
2006-07-12 08:10:00,86.279,86.294,86.257,86.27,990299992.0
2006-07-12 08:15:00,86.244,86.289,86.237,86.258,1047999999.0
2006-07-12 08:20:00,86.26,86.317,86.253,86.317,776400001.0
2006-07-12 08:25:00,86.293,86.31,86.262,86.292,846599992.0
2006-07-12 08:30:00,86.282,86.288,86.228,86.228,1136599983.0
2006-07-12 08:35:00,86.251,86.259,86.203,86.22,920500003.0
2006-07-12 08:40:00,86.215,86.273,85.894,86.253,894099993.0
2006-07-12 08:45:00,86.255,86.256,86.21,86.227,777599996.0
2006-07-12 08:50:00,86.231,86.235,86.184,86.218,1279999998.0
2006-07-12 08:55:00,86.221,86.242,86.162,86.195,772800000.0
2006-07-12 09:00:00,86.177,86.239,86.177,86.2,983799999.0
2006-07-12 09:05:00,86.232,86.234,85.882,86.205,789299995.0
2006-07-12 09:10:00,86.222,86.329,85.893,86.286,1000399992.0
2006-07-12 09:15:00,86.292,86.321,86.253,86.27,1001199992.0
2006-07-12 09:20:00,86.277,86.349,86.27,86.316,868000003.0
2006-07-12 09:25:00,86.313,86.359,86.305,86.325,920200006.0
2006-07-12 09:30:00,86.327,86.337,86.285,86.305,905799993.0
2006-07-12 09:35:00,86.283,86.335,86.277,86.323,754699995.0
2006-07-12 09:40:00,86.312,86.392,86.292,86.352,889100000.0
2006-07-12 09:45:00,86.351,86.385,86.319,86.355,1127900002.0
2006-07-12 09:50:00,86.341,86.432,86.333,86.424,1009599997.0
2006-07-12 09:55:00,86.432,86.464,86.415,86.457,1031099995.0
2006-07-12 10:00:00,86.461,86.482,86.431,86.458,879499996.0
2006-07-12 10:05:00,86.441,86.501,86.434,86.477,1160699995.0
2006-07-12 10:10:00,86.483,86.525,86.457,86.466,901199995.0
2006-07-12 10:15:00,86.264,86.49,85.925,86.435,953200004.0
2006-07-12 10:20:00,86.453,86.557,86.436,86.507,896799995.0
2006-07-12 10:25:00,86.473,86.506,85.714,85.743,1171099997.0
2006-07-12 10:30:00,85.862,86.44,85.794,86.36,903199992.0
2006-07-12 10:35:00,86.441,86.466,86.412,86.439,822899998.0
2006-07-12 10:40:00,86.458,86.48,86.422,86.48,1193299992.0
2006-07-12 10:45:00,86.466,86.523,86.458,86.52,1075900000.0
2006-07-12 10:50:00,86.535,86.595,86.52,86.552,878799998.0
2006-07-12 10:55:00,86.567,86.584,86.533,86.567,1156399997.0
2006-07-12 11:00:00,86.567,86.567,85.852,86.55,1172000002.0
2006-07-12 11:05:00,86.529,86.545,86.507,86.525,874200005.0
2006-07-12 11:10:00,86.513,86.552,86.512,86.516,869299995.0
2006-07-12 11:15:00,86.534,86.552,86.512,86.512,829499998.0
2006-07-12 11:20:00,86.535,86.551,86.503,86.546,752900005.0
2006-07-12 11:25:00,86.531,86.548,86.488,86.514,1049999998.0
2006-07-12 11:30:00,86.509,86.509,86.458,86.486,936400003.0
2006-07-12 11:35:00,86.487,86.5,86.462,86.488,1191899990.0
2006-07-12 11:40:00,86.477,86.53,86.45,86.523,862300001.0
2006-07-12 11:45:00,86.504,86.543,86.485,86.53,1110699992.0
2006-07-12 11:50:00,86.53,86.563,86.519,86.538,1162099998.0
2006-07-12 11:55:00,86.556,86.642,86.542,86.594,957099999.0
2006-07-12 12:00:00,86.594,86.633,86.548,86.551,782199997.0
2006-07-12 12:05:00,86.56,86.582,86.502,86.57,965000001.0
2006-07-12 12:10:00,86.573,86.581,86.521,86.552,1108100000.0
2006-07-12 12:15:00,86.558,86.606,86.533,86.572,708400003.0
2006-07-12 12:20:00,86.546,86.595,86.528,86.561,1003699988.0
2006-07-12 12:25:00,86.551,86.586,86.534,86.564,929300001.0
2006-07-12 12:30:00,86.541,86.559,86.492,86.515,1058599999.0
2006-07-12 12:35:00,86.517,86.622,86.511,86.62,963199998.0
2006-07-12 12:40:00,86.596,86.613,86.539,86.572,811999996.0
2006-07-12 12:45:00,86.563,86.578,86.5,86.563,1150800002.0
2006-07-12 12:50:00,86.572,86.595,86.534,86.552,985699998.0
2006-07-12 12:55:00,86.561,86.585,86.547,86.569,949899995.0
2006-07-12 13:00:00,86.589,86.606,86.558,86.565,824299998.0
2006-07-12 13:05:00,86.573,86.597,86.544,86.568,1112599997.0
2006-07-12 13:10:00,86.587,86.633,86.575,86.609,701899996.0
2006-07-12 13:15:00,86.608,86.706,86.595,86.677,1008099999.0
2006-07-12 13:20:00,86.687,86.72,86.652,86.68,891600002.0
2006-07-12 13:25:00,86.689,86.745,86.621,86.662,1038100001.0
2006-07-12 13:30:00,86.66,86.697,86.638,86.676,991800001.0
2006-07-12 13:35:00,86.66,86.723,86.652,86.705,875800001.0
2006-07-12 13:40:00,86.698,86.718,86.665,86.684,1162200005.0
2006-07-12 13:45:00,86.692,86.75,86.654,86.713,1073799994.0
2006-07-12 13:50:00,86.701,86.728,86.681,86.704,805500006.0
2006-07-12 13:55:00,86.697,86.717,86.664,86.7,866000003.0
2006-07-12 14:00:00,86.703,86.762,86.661,86.746,856299997.0
2006-07-12 14:05:00,86.753,86.8,86.727,86.79,901699999.0
2006-07-12 14:10:00,86.791,86.806,86.769,86.785,994999992.0
2006-07-12 14:15:00,86.774,86.803,86.753,86.788,1072599998.0
2006-07-12 14:20:00,86.796,86.834,86.777,86.812,890499993.0
2006-07-12 14:25:00,86.823,86.923,86.806,86.885,954499992.0
2006-07-12 14:30:00,86.86,86.92,86.845,86.875,1036100003.0
2006-07-12 14:35:00,86.876,86.912,86.852,86.892,840699994.0
2006-07-12 14:40:00,86.905,86.916,86.819,86.898,917000000.0
2006-07-12 14:45:00,86.906,86.908,86.825,86.845,953199987.0
2006-07-12 14:50:00,86.863,86.908,86.843,86.858,1014900002.0
2006-07-12 14:55:00,86.836,86.961,86.835,86.915,821699997.0
2006-07-12 15:00:00,86.903,86.922,86.856,86.87,939900002.0
2006-07-12 15:05:00,86.886,86.926,86.864,86.908,1162800002.0
2006-07-12 15:10:00,86.899,86.927,86.865,86.888,1072799997.0
2006-07-12 15:15:00,86.878,86.904,86.839,86.844,862899996.0
2006-07-12 15:20:00,86.828,86.857,86.808,86.816,769800002.0
2006-07-12 15:25:00,86.82,86.872,86.802,86.862,1042600001.0
2006-07-12 15:30:00,86.846,86.886,86.839,86.871,769899998.0
2006-07-12 15:35:00,86.883,86.894,86.837,86.844,883699990.0
2006-07-12 15:40:00,86.842,86.871,86.738,86.794,934399998.0
2006-07-12 15:45:00,86.818,86.855,86.778,86.852,1056999998.0
2006-07-12 15:50:00,86.854,86.898,86.83,86.882,979400002.0
2006-07-12 15:55:00,86.856,86.878,86.771,86.778,896399996.0
2006-07-12 16:00:00,86.768,86.851,86.744,86.761,1069699997.0
2006-07-12 16:05:00,86.797,86.933,86.787,86.903,959399995.0
2006-07-12 16:10:00,86.896,86.948,86.872,86.872,846900004.0
2006-07-12 16:15:00,86.877,86.926,86.852,86.897,898200001.0
2006-07-12 16:20:00,86.92,86.959,86.89,86.92,1115800003.0
2006-07-12 16:25:00,86.918,86.937,86.842,86.891,956499993.0
2006-07-12 16:30:00,86.886,86.93,86.875,86.885,1109299995.0
2006-07-12 16:35:00,86.883,86.939,86.868,86.909,892899991.0
2006-07-12 16:40:00,86.911,86.922,86.852,86.857,1012499996.0
2006-07-12 16:45:00,86.844,86.881,86.828,86.86,1083000004.0
2006-07-12 16:50:00,86.857,86.93,86.853,86.885,911399989.0
2006-07-12 16:55:00,86.879,86.91,86.863,86.904,1075699997.0
2006-07-12 17:00:00,86.905,86.926,86.839,86.868,892699998.0
2006-07-12 17:05:00,86.843,86.895,86.842,86.871,904599999.0
2006-07-12 17:10:00,86.878,86.909,86.853,86.867,729100005.0
2006-07-12 17:15:00,86.868,86.898,86.845,86.863,981699987.0
2006-07-12 17:20:00,86.861,86.887,86.831,86.858,999499995.0
2006-07-12 17:25:00,86.872,86.89,86.852,86.873,813399999.0
2006-07-12 17:30:00,86.878,86.908,86.85,86.868,917799996.0
2006-07-12 17:35:00,86.87,86.916,86.855,86.913,1084900003.0
2006-07-12 17:40:00,86.905,86.948,86.893,86.922,961599995.0
2006-07-12 17:45:00,86.906,86.946,86.896,86.923,953899992.0
2006-07-12 17:50:00,86.927,86.976,86.919,86.955,988199993.0
2006-07-12 17:55:00,86.948,86.986,86.925,86.925,826999993.0
2006-07-12 18:00:00,86.919,87.02,86.884,86.94,6792999994.0
2006-07-12 18:05:00,86.935,86.97,86.893,86.909,9000699960.0
2006-07-12 18:10:00,86.908,86.932,86.883,86.922,7409799971.0
2006-07-12 18:15:00,86.9,86.97,86.816,86.857,6698299978.0
2006-07-12 18:20:00,86.856,86.91,86.836,86.883,8785399958.0
2006-07-12 18:25:00,86.94,86.95,86.858,86.868,7308700008.0
2006-07-12 18:30:00,86.863,86.902,86.848,86.86,7386299968.0
2006-07-12 18:35:00,86.869,86.899,86.828,86.852,5309199968.0
2006-07-12 18:40:00,86.844,86.87,86.821,86.84,4426499996.0
2006-07-12 18:45:00,86.83,86.875,86.83,86.855,3909999986.0
2006-07-12 18:50:00,86.856,86.898,86.837,86.898,3842799994.0
2006-07-12 18:55:00,86.874,86.899,86.854,86.869,3841099991.0
2006-07-12 19:00:00,86.854,86.903,86.844,86.867,2784099998.0
2006-07-12 19:05:00,86.87,86.881,86.833,86.865,3670799985.0
2006-07-12 19:10:00,86.854,86.883,86.837,86.855,1865499997.0
2006-07-12 19:15:00,86.865,86.902,86.843,86.85,2972399989.0
2006-07-12 19:20:00,86.854,86.909,86.817,86.893,3257599999.0
2006-07-12 19:25:00,86.867,86.906,86.803,86.836,3929399995.0
2006-07-12 19:30:00,86.834,86.893,86.794,86.872,3848599988.0
2006-07-12 19:35:00,86.89,86.906,86.814,86.836,3124199998.0
2006-07-12 19:40:00,86.852,86.867,86.8,86.818,2956100004.0
2006-07-12 19:45:00,86.839,86.878,86.821,86.869,2668399995.0
2006-07-12 19:50:00,86.871,86.89,86.812,86.842,2753699998.0
2006-07-12 19:55:00,86.844,86.878,86.811,86.865,2651299994.0
2006-07-12 20:00:00,86.875,86.891,86.786,86.841,2308400004.0
2006-07-12 20:05:00,86.842,86.883,86.81,86.846,3134499987.0
2006-07-12 20:10:00,86.862,86.867,86.823,86.852,4036999986.0
2006-07-12 20:15:00,86.863,86.885,86.828,86.85,2289700005.0
2006-07-12 20:20:00,86.865,86.88,86.831,86.861,3276399999.0
2006-07-12 20:25:00,86.887,86.921,86.859,86.88,4108900009.0
2006-07-12 20:30:00,86.872,86.9,86.845,86.868,4882999978.0
2006-07-12 20:35:00,86.858,86.908,86.84,86.878,3295100014.0
2006-07-12 20:40:00,86.895,86.906,86.853,86.883,5273099977.0
2006-07-12 20:45:00,86.912,86.915,86.882,86.89,3497799981.0
2006-07-12 20:50:00,86.91,86.946,86.867,86.928,3806499987.0
2006-07-12 20:55:00,86.926,86.945,86.881,86.926,5327799964.0
2006-07-12 21:00:00,86.927,86.961,86.858,86.878,3259099998.0
2006-07-12 21:05:00,86.87,86.901,86.843,86.876,3485499986.0
2006-07-12 21:10:00,86.879,86.901,86.85,86.865,2676800009.0
2006-07-12 21:15:00,86.88,86.902,86.857,86.885,4052099996.0
2006-07-12 21:20:00,86.88,86.93,86.857,86.905,4891099987.0
2006-07-12 21:25:00,86.875,86.913,86.862,86.89,3039899997.0
2006-07-12 21:30:00,86.885,86.895,86.858,86.87,1691799989.0
2006-07-12 21:35:00,86.869,86.89,86.86,86.885,2094699993.0
2006-07-12 21:40:00,86.855,86.885,86.829,86.853,2620599988.0
2006-07-12 21:45:00,86.847,86.865,86.8,86.802,1948000000.0
2006-07-12 21:50:00,86.813,86.835,86.796,86.83,1484000000.0
2006-07-12 21:55:00,86.824,86.833,86.793,86.814,1251900004.0
2006-07-12 22:00:00,86.814,86.838,86.78,86.81,3144400000.0
2006-07-12 22:05:00,86.805,86.823,86.771,86.771,1006499999.0
2006-07-12 22:10:00,86.803,86.811,86.763,86.763,1612799998.0
2006-07-12 22:15:00,86.784,86.8,86.752,86.792,1557500000.0
2006-07-12 22:20:00,86.78,86.834,86.752,86.774,1767399990.0
2006-07-12 22:25:00,86.776,86.79,86.713,86.76,1513899996.0
2006-07-12 22:30:00,86.755,86.77,86.71,86.747,2046499996.0
2006-07-12 22:35:00,86.764,86.818,86.736,86.759,1385200002.0
2006-07-12 22:40:00,86.743,86.798,86.705,86.728,1428099989.0
2006-07-12 22:45:00,86.713,86.75,86.673,86.679,1601399999.0
2006-07-12 22:50:00,86.671,86.756,86.663,86.746,1518499997.0
2006-07-12 22:55:00,86.75,86.812,86.705,86.705,1508199996.0
2006-07-12 23:00:00,86.789,86.82,86.706,86.776,1091300006.0
2006-07-12 23:05:00,86.763,86.785,86.723,86.732,1207899996.0
2006-07-12 23:10:00,86.767,86.801,86.739,86.762,991899996.0
2006-07-12 23:15:00,86.788,86.807,86.742,86.767,1010899996.0
2006-07-12 23:20:00,86.803,86.81,86.738,86.779,1026999991.0
2006-07-12 23:25:00,86.797,86.802,86.732,86.783,881699996.0
2006-07-12 23:30:00,86.767,86.795,86.749,86.78,847099998.0
2006-07-12 23:35:00,86.785,86.815,86.76,86.78,919700015.0
2006-07-12 23:40:00,86.776,86.81,86.772,86.79,1007599998.0
2006-07-12 23:45:00,86.802,86.812,86.774,86.792,882900004.0
2006-07-12 23:50:00,86.81,86.866,86.788,86.822,993300002.0
2006-07-12 23:55:00,86.835,86.86,86.171,86.19,974599991.0
2006-07-13 00:00:00,86.183,86.837,86.173,86.81,912399994.0
2006-07-13 00:05:00,86.815,86.83,86.773,86.794,915000002.0
2006-07-13 00:10:00,86.816,86.838,86.791,86.806,1159400002.0
2006-07-13 00:15:00,86.825,86.837,86.76,86.777,878999998.0
2006-07-13 00:20:00,86.763,86.804,86.755,86.799,1103600000.0
2006-07-13 00:25:00,86.784,86.809,86.78,86.786,1052499994.0
2006-07-13 00:30:00,86.785,86.811,86.772,86.793,865299999.0
2006-07-13 00:35:00,86.78,86.81,86.774,86.799,765399999.0
2006-07-13 00:40:00,86.798,86.817,86.754,86.803,1048799998.0
2006-07-13 00:45:00,86.81,86.849,86.741,86.777,868299996.0
2006-07-13 00:50:00,86.77,86.781,86.732,86.745,957499991.0
2006-07-13 00:55:00,86.757,86.836,86.726,86.738,884900006.0
2006-07-13 01:00:00,86.733,86.754,86.711,86.719,917200001.0
2006-07-13 01:05:00,86.723,86.742,86.67,86.69,948399996.0
2006-07-13 01:10:00,86.689,86.712,86.672,86.675,774999999.0
2006-07-13 01:15:00,86.685,86.735,86.666,86.735,1047800004.0
2006-07-13 01:20:00,86.706,86.741,86.677,86.697,984399998.0
2006-07-13 01:25:00,86.608,86.692,86.301,86.668,921399998.0
2006-07-13 01:30:00,86.665,86.712,86.653,86.687,1070699997.0
2006-07-13 01:35:00,86.703,86.718,86.392,86.529,784799991.0
2006-07-13 01:40:00,86.702,86.725,86.677,86.695,1123500002.0
2006-07-13 01:45:00,86.679,86.735,86.673,86.716,906899998.0
2006-07-13 01:50:00,86.702,86.738,86.699,86.723,889099999.0
2006-07-13 01:55:00,86.714,86.735,86.655,86.684,805200000.0
2006-07-13 02:00:00,86.69,86.715,86.662,86.68,948099996.0
2006-07-13 02:05:00,86.701,86.722,86.672,86.711,990700001.0
2006-07-13 02:10:00,86.698,86.749,86.698,86.725,988499999.0
2006-07-13 02:15:00,86.744,86.791,86.722,86.74,1094299999.0
2006-07-13 02:20:00,86.768,86.772,86.719,86.732,964300002.0
2006-07-13 02:25:00,86.74,86.752,86.707,86.723,1025999998.0
2006-07-13 02:30:00,86.751,86.751,86.394,86.669,833200000.0
2006-07-13 02:35:00,86.657,86.725,86.648,86.669,1140900002.0
2006-07-13 02:40:00,86.718,86.752,86.708,86.734,949000000.0
2006-07-13 02:45:00,86.71,86.748,86.703,86.722,916599997.0
2006-07-13 02:50:00,86.719,86.799,86.713,86.777,923699996.0
2006-07-13 02:55:00,86.782,86.8,86.737,86.749,1040399997.0
2006-07-13 03:00:00,86.749,86.789,86.749,86.788,659300005.0
2006-07-13 03:05:00,86.788,86.81,86.758,86.793,943199994.0
2006-07-13 03:10:00,86.796,86.813,86.257,86.282,1054000002.0
2006-07-13 03:15:00,86.778,86.8,86.727,86.75,966700000.0
2006-07-13 03:20:00,86.76,86.767,86.729,86.749,1089900001.0
2006-07-13 03:25:00,86.737,86.758,86.674,86.701,1051200009.0
2006-07-13 03:30:00,86.722,86.982,86.416,86.963,1056999994.0
2006-07-13 03:35:00,86.95,87.058,86.938,86.968,959299998.0
2006-07-13 03:40:00,86.956,86.992,86.898,86.975,1246599997.0
2006-07-13 03:45:00,86.998,87.11,86.981,87.095,1303399998.0
2006-07-13 03:50:00,87.055,87.098,87.039,87.084,837399998.0
2006-07-13 03:55:00,87.083,87.095,87.059,87.073,905299994.0
2006-07-13 04:00:00,87.082,87.087,87.034,87.08,914900001.0
2006-07-13 04:05:00,87.071,87.083,87.019,87.031,929299997.0
2006-07-13 04:10:00,87.025,87.042,86.995,87.027,965100001.0
2006-07-13 04:15:00,87.001,87.087,87.001,87.06,1095600003.0
2006-07-13 04:20:00,87.071,87.082,87.034,87.074,571399999.0
2006-07-13 04:25:00,87.045,87.061,87.005,87.028,810799995.0
2006-07-13 04:30:00,87.017,87.059,87.01,87.043,1150199996.0
2006-07-13 04:35:00,87.05,87.066,87.014,87.033,689100006.0
2006-07-13 04:40:00,87.047,87.086,87.021,87.067,960099998.0
2006-07-13 04:45:00,87.058,87.086,87.039,87.07,838299994.0
2006-07-13 04:50:00,87.048,87.09,87.045,87.062,1077799995.0
2006-07-13 04:55:00,87.048,87.08,87.04,87.043,830699998.0
2006-07-13 05:00:00,87.057,87.079,87.017,87.059,876499991.0
2006-07-13 05:05:00,87.06,87.06,86.948,86.973,1000699988.0
2006-07-13 05:10:00,86.965,87.001,86.943,86.961,983300000.0
2006-07-13 05:15:00,86.974,87.009,86.955,86.959,1158099996.0
2006-07-13 05:20:00,86.981,86.997,86.95,86.993,1025500001.0
2006-07-13 05:25:00,86.99,87.013,86.96,86.985,1042200004.0
2006-07-13 05:30:00,87.003,87.023,86.979,87.009,980799999.0
2006-07-13 05:35:00,87.005,87.011,86.962,86.977,907200001.0
2006-07-13 05:40:00,86.977,87.051,86.976,87.015,677399994.0
2006-07-13 05:45:00,87.007,87.047,86.992,87.016,872299997.0
2006-07-13 05:50:00,87.044,87.063,87.021,87.034,920599991.0
2006-07-13 05:55:00,87.055,87.084,87.018,87.079,821399995.0
2006-07-13 06:00:00,87.082,87.092,87.043,87.064,908400001.0
2006-07-13 06:05:00,87.063,87.068,87.027,87.039,880500002.0
2006-07-13 06:10:00,87.049,87.079,87.026,87.052,936099995.0
2006-07-13 06:15:00,87.063,87.088,87.05,87.069,899999996.0
2006-07-13 06:20:00,87.093,87.115,87.078,87.09,1070999997.0
2006-07-13 06:25:00,87.102,87.136,87.088,87.117,875899994.0
2006-07-13 06:30:00,87.09,87.118,87.073,87.109,885699994.0
2006-07-13 06:35:00,87.115,87.141,87.09,87.123,852999999.0
2006-07-13 06:40:00,87.146,87.174,87.108,87.151,905600001.0
2006-07-13 06:45:00,87.173,87.175,87.142,87.165,784199996.0
2006-07-13 06:50:00,87.141,87.175,87.141,87.158,940899999.0
2006-07-13 06:55:00,87.153,87.233,87.153,87.203,797199998.0
2006-07-13 07:00:00,87.209,87.218,87.162,87.174,835500001.0
2006-07-13 07:05:00,87.175,87.227,87.175,87.205,872600003.0
2006-07-13 07:10:00,87.207,87.22,87.187,87.188,880599993.0
2006-07-13 07:15:00,87.179,87.191,87.122,87.155,922099994.0
2006-07-13 07:20:00,87.15,87.153,87.104,87.151,825000004.0
2006-07-13 07:25:00,87.128,87.158,87.102,87.106,1054200012.0
2006-07-13 07:30:00,87.123,87.14,87.101,87.12,926799997.0
2006-07-13 07:35:00,87.115,87.15,86.56,86.847,823300000.0
2006-07-13 07:40:00,87.115,87.147,87.1,87.126,776900003.0
2006-07-13 07:45:00,86.898,87.171,86.469,87.131,882900000.0
2006-07-13 07:50:00,87.136,87.167,87.101,87.14,1010299998.0
2006-07-13 07:55:00,87.154,87.18,87.125,87.165,882799999.0
2006-07-13 08:00:00,87.15,87.176,87.127,87.145,875399994.0
2006-07-13 08:05:00,87.145,87.176,87.136,87.158,1084799997.0
2006-07-13 08:10:00,87.135,87.156,87.119,87.128,1005199994.0
2006-07-13 08:15:00,87.151,87.181,87.127,87.153,959799988.0
2006-07-13 08:20:00,87.172,87.186,87.138,87.171,884600001.0
2006-07-13 08:25:00,87.13,87.169,87.112,87.142,719399995.0
2006-07-13 08:30:00,87.138,87.175,87.118,87.158,991599995.0
2006-07-13 08:35:00,87.156,87.156,87.096,87.116,702299999.0
2006-07-13 08:40:00,87.099,87.147,87.095,87.116,887699994.0
2006-07-13 08:45:00,87.119,87.12,87.076,87.103,960999994.0
2006-07-13 08:50:00,87.106,87.106,87.039,87.082,753400002.0
2006-07-13 08:55:00,87.09,87.149,87.076,87.143,1009599996.0
2006-07-13 09:00:00,87.143,87.179,87.125,87.14,1004700004.0
2006-07-13 09:05:00,87.158,87.183,87.117,87.139,1038200008.0
2006-07-13 09:10:00,87.121,87.151,87.08,87.085,953800005.0
2006-07-13 09:15:00,87.062,87.119,87.037,87.087,998499995.0
2006-07-13 09:20:00,87.095,87.095,87.018,87.063,983999999.0
2006-07-13 09:25:00,87.06,87.091,86.532,87.02,1117499994.0
2006-07-13 09:30:00,87.027,87.048,86.992,87.016,817399995.0
2006-07-13 09:35:00,87.001,87.02,86.905,86.919,775700000.0
2006-07-13 09:40:00,86.909,86.952,86.874,86.889,825199997.0
2006-07-13 09:45:00,86.905,86.961,86.877,86.922,1061299999.0
2006-07-13 09:50:00,86.94,86.977,86.927,86.946,804799994.0
2006-07-13 09:55:00,86.932,86.941,86.887,86.901,1049199999.0
2006-07-13 10:00:00,86.893,86.926,86.85,86.863,844700004.0
2006-07-13 10:05:00,86.852,86.886,86.806,86.871,1018200001.0
2006-07-13 10:10:00,86.869,86.93,86.869,86.911,785700001.0
2006-07-13 10:15:00,86.913,86.954,86.903,86.918,805299999.0
2006-07-13 10:20:00,86.934,86.936,86.845,86.854,919300000.0
2006-07-13 10:25:00,86.895,86.91,86.858,86.891,838599998.0
2006-07-13 10:30:00,86.914,87.022,86.903,86.987,751700006.0
2006-07-13 10:35:00,87.008,87.02,86.953,86.984,1068000005.0
2006-07-13 10:40:00,86.974,87.008,86.955,87.0,1003100004.0
2006-07-13 10:45:00,86.99,86.997,86.944,86.963,1025599994.0
2006-07-13 10:50:00,86.972,86.98,86.911,86.942,831700003.0
2006-07-13 10:55:00,86.928,86.947,86.902,86.92,1227100000.0
2006-07-13 11:00:00,86.915,86.935,86.867,86.902,886799997.0
2006-07-13 11:05:00,86.893,86.894,86.805,86.808,849399994.0
2006-07-13 11:10:00,86.794,86.835,86.785,86.812,964299998.0
2006-07-13 11:15:00,86.815,86.877,86.806,86.823,850099998.0
2006-07-13 11:20:00,86.812,86.835,86.775,86.815,800299998.0
2006-07-13 11:25:00,86.798,86.891,86.798,86.891,952500007.0
2006-07-13 11:30:00,86.9,86.904,86.859,86.877,1102499998.0
2006-07-13 11:35:00,86.872,86.886,86.827,86.847,1154500000.0
2006-07-13 11:40:00,86.832,86.854,86.764,86.782,795900004.0
2006-07-13 11:45:00,86.786,86.817,86.759,86.81,1128999999.0
2006-07-13 11:50:00,86.8,86.809,86.726,86.737,897599996.0
2006-07-13 11:55:00,86.743,86.835,86.74,86.827,874399999.0
2006-07-13 12:00:00,86.811,86.864,86.793,86.818,1116200000.0
2006-07-13 12:05:00,86.82,86.845,86.734,86.825,876300005.0
2006-07-13 12:10:00,86.859,86.9,86.831,86.849,819700002.0
2006-07-13 12:15:00,86.851,86.893,86.814,86.824,833899997.0
2006-07-13 12:20:00,86.813,86.858,86.788,86.843,1124299989.0
2006-07-13 12:25:00,86.843,86.858,86.81,86.824,973999998.0
2006-07-13 12:30:00,86.803,86.84,86.796,86.813,1006800004.0
2006-07-13 12:35:00,86.832,86.853,86.814,86.835,916399993.0
2006-07-13 12:40:00,86.831,86.86,86.78,86.782,884599991.0
2006-07-13 12:45:00,86.807,86.817,86.739,86.803,1026199996.0
2006-07-13 12:50:00,86.815,86.829,86.791,86.801,970099997.0
2006-07-13 12:55:00,86.822,86.932,86.813,86.917,882799993.0
2006-07-13 13:00:00,86.922,86.922,86.859,86.896,876399994.0
2006-07-13 13:05:00,86.889,86.955,86.888,86.913,912300003.0
2006-07-13 13:10:00,86.944,86.944,86.891,86.907,898700000.0
2006-07-13 13:15:00,86.906,86.952,86.891,86.921,1011100003.0
2006-07-13 13:20:00,86.94,86.997,86.929,86.993,1045399999.0
2006-07-13 13:25:00,86.976,87.015,86.936,86.945,922599995.0
2006-07-13 13:30:00,86.926,86.96,86.893,86.897,1039799995.0
2006-07-13 13:35:00,86.92,86.948,86.894,86.928,1020600003.0
2006-07-13 13:40:00,86.93,86.942,86.861,86.866,1014299998.0
2006-07-13 13:45:00,86.876,86.904,86.836,86.903,1271499989.0
2006-07-13 13:50:00,86.882,86.925,86.881,86.892,944199998.0
2006-07-13 13:55:00,86.892,86.92,86.873,86.907,1067600003.0
2006-07-13 14:00:00,86.902,86.948,86.869,86.948,815000003.0
2006-07-13 14:05:00,86.935,86.998,86.913,86.984,889800001.0
2006-07-13 14:10:00,86.963,86.974,86.898,86.909,882199999.0
2006-07-13 14:15:00,86.907,86.935,86.879,86.915,914299992.0
2006-07-13 14:20:00,86.92,86.957,86.909,86.938,979499994.0
2006-07-13 14:25:00,86.939,86.951,86.859,86.9,908599992.0
2006-07-13 14:30:00,86.866,86.953,86.856,86.929,821399993.0
2006-07-13 14:35:00,86.947,87.018,86.915,86.995,736999999.0
2006-07-13 14:40:00,87.01,87.019,86.925,86.936,847200002.0
2006-07-13 14:45:00,86.923,86.967,86.912,86.934,915199995.0
2006-07-13 14:50:00,86.928,86.944,86.897,86.923,1012400003.0
2006-07-13 14:55:00,86.951,86.994,86.939,86.961,705700006.0
2006-07-13 15:00:00,86.962,86.973,86.897,86.91,854099994.0
2006-07-13 15:05:00,86.952,86.963,86.868,86.917,1187699998.0
2006-07-13 15:10:00,86.923,86.934,86.873,86.898,1058100003.0
2006-07-13 15:15:00,86.889,86.918,86.833,86.856,989599999.0
2006-07-13 15:20:00,86.863,86.951,86.85,86.925,790799999.0
2006-07-13 15:25:00,86.947,86.986,86.892,86.976,955499999.0
2006-07-13 15:30:00,86.978,86.988,86.908,86.988,768899994.0
2006-07-13 15:35:00,86.963,86.981,86.881,86.915,870499999.0
2006-07-13 15:40:00,86.914,87.008,86.851,86.978,754599998.0
2006-07-13 15:45:00,87.015,87.049,86.986,86.994,1165100001.0
2006-07-13 15:50:00,86.986,87.001,86.949,86.99,944199999.0
2006-07-13 15:55:00,86.984,87.02,86.962,87.0,859900006.0
2006-07-13 16:00:00,87.009,87.037,86.949,86.979,745200001.0
2006-07-13 16:05:00,86.98,87.002,86.903,86.939,903700005.0
2006-07-13 16:10:00,86.936,86.955,86.885,86.903,1034499998.0
2006-07-13 16:15:00,86.929,86.977,86.915,86.963,806699995.0
2006-07-13 16:20:00,86.956,87.008,86.956,86.986,1157200000.0
2006-07-13 16:25:00,86.983,86.99,86.935,86.958,991699995.0
2006-07-13 16:30:00,86.956,86.98,86.936,86.98,810099999.0
2006-07-13 16:35:00,86.957,86.973,86.912,86.912,951399995.0
2006-07-13 16:40:00,86.931,86.937,86.853,86.863,945200004.0
2006-07-13 16:45:00,86.87,86.921,86.87,86.892,1036300002.0
2006-07-13 16:50:00,86.893,86.942,86.884,86.909,946599994.0
2006-07-13 16:55:00,86.917,86.992,86.903,86.95,1215799995.0
2006-07-13 17:00:00,86.948,86.97,86.87,86.882,1059999999.0
2006-07-13 17:05:00,86.885,86.966,86.885,86.914,615500001.0
2006-07-13 17:10:00,86.931,86.952,86.893,86.924,1175600002.0
2006-07-13 17:15:00,86.951,86.957,86.89,86.928,949500001.0
2006-07-13 17:20:00,86.96,87.015,86.942,86.958,991699991.0
2006-07-13 17:25:00,86.935,86.971,86.925,86.957,1007600000.0
2006-07-13 17:30:00,86.944,86.956,86.899,86.933,931399998.0
2006-07-13 17:35:00,86.929,86.972,86.917,86.947,785599998.0
2006-07-13 17:40:00,86.965,87.035,86.949,87.012,818900000.0
2006-07-13 17:45:00,86.98,87.02,86.941,86.956,1126199996.0
2006-07-13 17:50:00,86.964,86.985,86.944,86.957,1007700003.0
2006-07-13 17:55:00,86.959,87.007,86.959,86.98,945900003.0
2006-07-13 18:00:00,86.974,87.002,86.899,86.921,7175999969.0
2006-07-13 18:05:00,86.906,86.99,86.879,86.909,9240300015.0
2006-07-13 18:10:00,86.904,86.928,86.866,86.928,6912499972.0
2006-07-13 18:15:00,86.924,86.99,86.904,86.924,5977099998.0
2006-07-13 18:20:00,86.932,87.0,86.899,86.962,7882099990.0
2006-07-13 18:25:00,87.02,87.03,86.901,86.947,7099899964.0
2006-07-13 18:30:00,86.94,86.95,86.903,86.908,7058799998.0
2006-07-13 18:35:00,86.93,86.958,86.904,86.923,5002999994.0
2006-07-13 18:40:00,86.929,86.937,86.892,86.899,4595999979.0
2006-07-13 18:45:00,86.927,86.967,86.9,86.947,3980399995.0
2006-07-13 18:50:00,86.963,86.992,86.931,86.984,4175299984.0
2006-07-13 18:55:00,86.963,86.997,86.956,86.987,3962199989.0
2006-07-13 19:00:00,86.981,87.045,86.98,87.026,2744199989.0
2006-07-13 19:05:00,87.024,87.057,87.01,87.018,3435499992.0
2006-07-13 19:10:00,87.018,87.04,86.976,86.98,1704299990.0
2006-07-13 19:15:00,86.98,87.007,86.963,86.998,2380699991.0
2006-07-13 19:20:00,86.994,86.996,86.9,86.964,3306199999.0
2006-07-13 19:25:00,86.955,87.063,86.935,87.027,4543000000.0
2006-07-13 19:30:00,87.042,87.08,87.019,87.024,3367200003.0
2006-07-13 19:35:00,87.043,87.051,86.988,87.042,3369800006.0
2006-07-13 19:40:00,87.048,87.086,87.024,87.054,3075699994.0
2006-07-13 19:45:00,87.049,87.057,87.002,87.023,2578899998.0
2006-07-13 19:50:00,87.011,87.053,87.002,87.019,2618099992.0
2006-07-13 19:55:00,87.041,87.042,86.945,86.952,2915899993.0
2006-07-13 20:00:00,86.949,86.969,86.893,86.931,2311999986.0
2006-07-13 20:05:00,86.937,86.953,86.896,86.919,3071900007.0
2006-07-13 20:10:00,86.92,86.944,86.898,86.938,4052199995.0
2006-07-13 20:15:00,86.925,86.995,86.919,86.95,2303300001.0
2006-07-13 20:20:00,86.932,86.964,86.927,86.945,2929999987.0
2006-07-13 20:25:00,86.928,86.959,86.916,86.919,4317499982.0
2006-07-13 20:30:00,86.943,86.985,86.919,86.93,4462199999.0
2006-07-13 20:35:00,86.935,86.952,86.843,86.862,3197499982.0
2006-07-13 20:40:00,86.873,86.957,86.87,86.935,4831399997.0
2006-07-13 20:45:00,86.928,86.939,86.886,86.922,3299100000.0
2006-07-13 20:50:00,86.932,86.957,86.892,86.923,3773799997.0
2006-07-13 20:55:00,86.933,86.963,86.892,86.958,5320499987.0
2006-07-13 21:00:00,86.954,87.005,86.94,86.964,3503799995.0
2006-07-13 21:05:00,86.982,87.033,86.953,87.033,3108499989.0
2006-07-13 21:10:00,87.011,87.03,86.989,86.996,2620799980.0
2006-07-13 21:15:00,87.011,87.029,86.95,86.954,4341300000.0
2006-07-13 21:20:00,86.952,87.019,86.952,86.982,4518599990.0
2006-07-13 21:25:00,86.997,87.024,86.972,87.016,3274099992.0
2006-07-13 21:30:00,87.002,87.038,86.995,87.015,1664799989.0
2006-07-13 21:35:00,87.0,87.029,86.985,87.01,1961700002.0
2006-07-13 21:40:00,86.998,87.039,86.985,86.998,2568600001.0
2006-07-13 21:45:00,87.0,87.0,86.933,86.956,1881799995.0
2006-07-13 21:50:00,86.938,86.961,86.903,86.945,1644299996.0
2006-07-13 21:55:00,86.943,86.962,86.918,86.943,1135700007.0
2006-07-13 22:00:00,86.935,86.966,86.919,86.95,2922800000.0
2006-07-13 22:05:00,86.946,86.968,86.912,86.917,1160099999.0
2006-07-13 22:10:00,86.946,86.965,86.922,86.922,1602999992.0
2006-07-13 22:15:00,86.943,87.019,86.93,87.005,1672299999.0
2006-07-13 22:20:00,87.008,87.025,86.989,87.015,1559800000.0
2006-07-13 22:25:00,86.997,87.027,86.975,87.006,1374099998.0
2006-07-13 22:30:00,87.009,87.034,86.956,86.978,2590699988.0
2006-07-13 22:35:00,86.969,87.0,86.961,86.972,1284499993.0
2006-07-13 22:40:00,86.966,87.015,86.963,86.976,1351200000.0
2006-07-13 22:45:00,87.0,87.009,86.954,86.97,1554099994.0
2006-07-13 22:50:00,86.988,87.015,86.916,86.993,1376599995.0
2006-07-13 22:55:00,86.96,87.017,86.918,86.926,1425900004.0
2006-07-13 23:00:00,87.0,87.0,86.887,86.965,1181399997.0
2006-07-13 23:05:00,86.936,86.994,86.911,86.911,929599998.0
2006-07-13 23:10:00,86.921,86.974,86.904,86.935,1054300001.0
2006-07-13 23:15:00,86.957,87.011,86.919,86.942,1026900004.0
2006-07-13 23:20:00,86.928,87.062,86.923,86.987,961199995.0
2006-07-13 23:25:00,86.981,87.025,86.973,87.023,999899998.0
2006-07-13 23:30:00,87.005,87.03,86.987,86.996,986699990.0
2006-07-13 23:35:00,87.02,87.054,86.923,87.005,903600002.0
2006-07-13 23:40:00,87.002,87.012,86.97,86.994,1133600000.0
2006-07-13 23:45:00,86.991,87.006,86.955,86.985,821599991.0
2006-07-13 23:50:00,86.956,86.984,86.926,86.967,760899994.0
2006-07-13 23:55:00,86.99,86.99,86.954,86.971,1085300007.0
2006-07-14 00:00:00,86.966,86.99,86.951,86.973,986299998.0
2006-07-14 00:05:00,86.97,86.998,86.956,86.996,918300006.0
2006-07-14 00:10:00,86.976,87.008,86.957,86.976,890799995.0
2006-07-14 00:15:00,86.957,86.985,86.952,86.982,836899998.0
2006-07-14 00:20:00,86.964,86.987,86.948,86.969,1095699996.0
2006-07-14 00:25:00,86.952,86.972,86.937,86.952,970399987.0
2006-07-14 00:30:00,86.937,86.955,86.91,86.942,782600000.0
2006-07-14 00:35:00,86.921,86.95,86.915,86.928,919099988.0
2006-07-14 00:40:00,86.947,86.965,86.906,86.943,988599993.0
2006-07-14 00:45:00,86.934,86.934,86.848,86.878,857499999.0
2006-07-14 00:50:00,86.885,86.903,86.858,86.877,929999995.0
2006-07-14 00:55:00,86.891,86.895,86.851,86.852,911499996.0
2006-07-14 01:00:00,86.866,86.895,86.832,86.863,940499992.0
2006-07-14 01:05:00,86.863,86.877,86.838,86.853,1055500001.0
2006-07-14 01:10:00,86.841,86.865,86.833,86.853,890499989.0
2006-07-14 01:15:00,86.834,86.865,86.813,86.858,910900001.0
2006-07-14 01:20:00,86.849,86.863,86.83,86.85,827499994.0
2006-07-14 01:25:00,86.843,86.87,86.838,86.855,963500008.0
2006-07-14 01:30:00,86.855,86.863,86.799,86.833,1122400003.0
2006-07-14 01:35:00,86.856,86.856,86.777,86.783,821999995.0
2006-07-14 01:40:00,86.815,86.862,86.809,86.844,885799992.0
2006-07-14 01:45:00,86.834,86.861,86.818,86.861,958600003.0
2006-07-14 01:50:00,86.863,86.894,86.835,86.878,790299999.0
2006-07-14 01:55:00,86.883,86.896,86.825,86.843,1024499997.0
2006-07-14 02:00:00,86.867,86.888,86.837,86.856,1184499995.0
2006-07-14 02:05:00,86.849,86.87,86.831,86.857,960900004.0
2006-07-14 02:10:00,86.857,86.9,86.857,86.885,885699995.0
2006-07-14 02:15:00,86.891,86.916,86.845,86.845,1018299999.0
2006-07-14 02:20:00,86.872,86.886,86.842,86.867,956000008.0
2006-07-14 02:25:00,86.861,86.895,86.842,86.86,1000199998.0
2006-07-14 02:30:00,86.883,86.883,86.84,86.851,1031199997.0
2006-07-14 02:35:00,86.852,86.868,86.821,86.846,880699993.0
2006-07-14 02:40:00,86.859,86.877,86.829,86.852,909100001.0
2006-07-14 02:45:00,86.871,86.923,86.838,86.903,1131200001.0
2006-07-14 02:50:00,86.901,86.912,86.85,86.895,896299997.0
2006-07-14 02:55:00,86.886,86.931,86.856,86.907,1100799997.0
2006-07-14 03:00:00,86.894,86.933,86.891,86.917,740299996.0
2006-07-14 03:05:00,86.916,86.953,86.906,86.923,933499987.0
2006-07-14 03:10:00,86.934,86.967,86.903,86.925,1116900003.0
2006-07-14 03:15:00,86.933,87.039,86.929,87.012,1030400001.0
2006-07-14 03:20:00,87.015,87.117,87.006,87.006,1008299993.0
2006-07-14 03:25:00,87.031,87.08,87.007,87.007,1012700006.0
2006-07-14 03:30:00,86.961,86.961,86.67,86.776,995300000.0
2006-07-14 03:35:00,86.787,86.9,86.754,86.9,835699996.0
2006-07-14 03:40:00,86.891,86.91,86.766,86.871,1109100001.0
2006-07-14 03:45:00,86.866,86.893,86.818,86.88,992699995.0
2006-07-14 03:50:00,86.88,86.907,86.846,86.872,1031200000.0
2006-07-14 03:55:00,86.877,86.878,86.827,86.849,850199995.0
2006-07-14 04:00:00,86.846,86.887,86.804,86.843,880899998.0
2006-07-14 04:05:00,86.845,86.855,86.787,86.837,932800005.0
2006-07-14 04:10:00,86.85,86.865,86.824,86.853,853400002.0
2006-07-14 04:15:00,86.836,86.868,86.817,86.835,1133399997.0
2006-07-14 04:20:00,86.843,86.862,86.826,86.847,644600005.0
2006-07-14 04:25:00,86.83,86.876,86.814,86.834,808799998.0
2006-07-14 04:30:00,86.854,86.885,86.832,86.863,1082999989.0
2006-07-14 04:35:00,86.851,86.935,86.851,86.908,681999999.0
2006-07-14 04:40:00,86.893,86.928,86.86,86.91,945500002.0
2006-07-14 04:45:00,86.919,86.963,86.879,86.91,910499997.0
2006-07-14 04:50:00,86.9,86.906,86.849,86.885,1005299999.0
2006-07-14 04:55:00,86.857,86.88,86.832,86.85,823900001.0
2006-07-14 05:00:00,86.854,86.854,86.803,86.834,1103000003.0
2006-07-14 05:05:00,86.808,86.86,86.786,86.848,876100000.0
2006-07-14 05:10:00,86.822,86.88,86.814,86.866,1031199999.0
2006-07-14 05:15:00,86.857,86.898,86.837,86.864,1247100009.0
2006-07-14 05:20:00,86.876,86.903,86.816,86.826,1210900006.0
2006-07-14 05:25:00,86.827,86.875,86.824,86.85,1135199997.0
2006-07-14 05:30:00,86.87,86.887,86.845,86.883,867900005.0
2006-07-14 05:35:00,86.855,86.872,86.822,86.826,960300003.0
2006-07-14 05:40:00,86.822,86.891,86.818,86.87,823999999.0
2006-07-14 05:45:00,86.885,87.031,86.874,86.929,918500004.0
2006-07-14 05:50:00,86.944,86.967,86.878,86.89,818899993.0
2006-07-14 05:55:00,86.884,86.925,86.868,86.902,780299999.0
2006-07-14 06:00:00,86.923,86.954,86.89,86.954,1258300001.0
2006-07-14 06:05:00,86.946,86.961,86.806,86.817,769000002.0
2006-07-14 06:10:00,86.818,86.847,86.757,86.757,827099998.0
2006-07-14 06:15:00,86.758,86.828,86.753,86.775,1042599992.0
2006-07-14 06:20:00,86.809,86.856,86.782,86.804,929799996.0
2006-07-14 06:25:00,86.824,86.832,86.703,86.77,981300004.0
2006-07-14 06:30:00,86.791,86.86,86.773,86.836,939399993.0
2006-07-14 06:35:00,86.84,86.867,86.746,86.797,744199999.0
2006-07-14 06:40:00,86.772,86.976,86.741,86.9,1199099997.0
2006-07-14 06:45:00,86.906,86.925,86.892,86.915,675200005.0
2006-07-14 06:50:00,86.91,86.925,86.893,86.908,966299998.0
2006-07-14 06:55:00,86.9,86.92,86.89,86.904,803699999.0
2006-07-14 07:00:00,86.9,86.92,86.889,86.913,779399997.0
2006-07-14 07:05:00,86.896,86.988,86.865,86.941,883400000.0
2006-07-14 07:10:00,86.935,86.988,86.913,86.953,848199999.0
2006-07-14 07:15:00,86.947,86.977,86.911,86.947,906900001.0
2006-07-14 07:20:00,86.94,86.94,86.855,86.894,940899990.0
2006-07-14 07:25:00,86.907,86.952,86.888,86.914,1122999996.0
2006-07-14 07:30:00,86.931,86.933,86.887,86.905,788399997.0
2006-07-14 07:35:00,86.902,86.936,86.859,86.915,929899992.0
2006-07-14 07:40:00,86.925,86.94,86.885,86.904,937799998.0
2006-07-14 07:45:00,86.873,87.0,86.869,86.975,941099995.0
2006-07-14 07:50:00,86.988,86.989,86.895,86.958,764099997.0
2006-07-14 07:55:00,86.955,86.976,86.903,86.91,910599998.0
2006-07-14 08:00:00,86.903,86.972,86.889,86.938,910000000.0
2006-07-14 08:05:00,86.931,86.931,86.828,86.836,1091499997.0
2006-07-14 08:10:00,86.837,86.924,86.824,86.885,864500005.0
2006-07-14 08:15:00,86.88,86.968,86.875,86.898,910399995.0
2006-07-14 08:20:00,86.891,86.94,86.822,86.825,780600001.0
2006-07-14 08:25:00,86.822,86.901,86.805,86.83,960500002.0
2006-07-14 08:30:00,86.808,86.847,86.778,86.803,1092400000.0
2006-07-14 08:35:00,86.807,86.88,86.777,86.831,667800000.0
2006-07-14 08:40:00,86.827,86.868,86.82,86.857,829700001.0
2006-07-14 08:45:00,86.839,86.932,86.839,86.895,823399997.0
2006-07-14 08:50:00,86.912,86.935,86.88,86.912,972899997.0
2006-07-14 08:55:00,86.902,86.94,86.873,86.922,859000005.0
2006-07-14 09:00:00,86.938,86.947,86.837,86.856,1033599999.0
2006-07-14 09:05:00,86.853,86.885,86.829,86.868,1038200001.0
2006-07-14 09:10:00,86.867,86.881,86.833,86.842,748699998.0
2006-07-14 09:15:00,86.832,86.855,86.797,86.801,1006099999.0
2006-07-14 09:20:00,86.809,86.899,86.8,86.899,835500000.0
2006-07-14 09:25:00,86.897,86.902,86.86,86.88,908899996.0
2006-07-14 09:30:00,86.879,86.901,86.857,86.894,956699994.0
2006-07-14 09:35:00,86.896,86.91,86.866,86.89,693600007.0
2006-07-14 09:40:00,86.876,86.886,86.842,86.868,999999995.0
2006-07-14 09:45:00,86.842,86.877,86.813,86.831,1088300001.0
2006-07-14 09:50:00,86.834,86.851,86.732,86.745,832400003.0
2006-07-14 09:55:00,86.712,86.808,86.702,86.788,1094600005.0
2006-07-14 10:00:00,86.784,86.832,86.781,86.828,829499995.0
2006-07-14 10:05:00,86.827,86.934,86.781,86.915,1120100000.0
2006-07-14 10:10:00,86.916,86.949,86.892,86.928,647500007.0
2006-07-14 10:15:00,86.908,86.969,86.899,86.953,1046800000.0
2006-07-14 10:20:00,86.947,86.974,86.925,86.926,880000000.0
2006-07-14 10:25:00,86.939,86.977,86.929,86.956,947899998.0
2006-07-14 10:30:00,86.938,86.963,86.911,86.931,897599998.0
2006-07-14 10:35:00,86.926,86.947,86.888,86.902,1269999997.0
2006-07-14 10:40:00,86.921,86.939,86.877,86.907,1112299996.0
2006-07-14 10:45:00,86.903,86.991,86.879,86.978,1022499996.0
2006-07-14 10:50:00,86.997,87.055,86.972,87.032,746800004.0
2006-07-14 10:55:00,87.048,87.097,87.037,87.061,902599997.0
2006-07-14 11:00:00,87.06,87.064,86.998,87.029,1112500000.0
2006-07-14 11:05:00,87.038,87.054,86.997,87.017,897799999.0
2006-07-14 11:10:00,87.037,87.053,87.013,87.025,927599996.0
2006-07-14 11:15:00,87.033,87.071,87.016,87.049,1082199996.0
2006-07-14 11:20:00,87.03,87.057,87.011,87.02,939200003.0
2006-07-14 11:25:00,87.016,87.047,86.994,87.006,999999997.0
2006-07-14 11:30:00,87.018,87.022,86.976,87.0,1028599991.0
2006-07-14 11:35:00,87.017,87.045,86.977,87.031,888300004.0
2006-07-14 11:40:00,87.016,87.067,86.991,87.046,901900000.0
2006-07-14 11:45:00,87.043,87.065,87.011,87.059,1087099993.0
2006-07-14 11:50:00,87.056,87.06,86.987,87.01,1131300003.0
2006-07-14 11:55:00,87.002,87.008,86.964,86.975,810499995.0
2006-07-14 12:00:00,86.991,87.044,86.964,87.013,988600000.0
2006-07-14 12:05:00,87.012,87.03,86.962,87.01,820599996.0
2006-07-14 12:10:00,87.006,87.023,86.974,86.993,900999998.0
2006-07-14 12:15:00,86.982,87.026,86.977,86.979,1007399995.0
2006-07-14 12:20:00,86.97,87.024,86.961,86.991,1013499994.0
2006-07-14 12:25:00,86.995,87.026,86.979,87.007,955799999.0
2006-07-14 12:30:00,86.998,87.034,86.976,87.023,1169300002.0
2006-07-14 12:35:00,87.028,87.028,86.977,86.993,824800001.0
2006-07-14 12:40:00,86.994,87.032,86.943,86.975,1056500003.0
2006-07-14 12:45:00,87.013,87.03,86.918,87.003,811500003.0
2006-07-14 12:50:00,87.011,87.041,86.975,87.041,1031100004.0
2006-07-14 12:55:00,87.048,87.051,87.007,87.008,730199993.0
2006-07-14 13:00:00,86.999,87.047,86.959,87.047,778399998.0
2006-07-14 13:05:00,87.047,87.059,86.984,87.026,1085799999.0
2006-07-14 13:10:00,87.05,87.07,87.029,87.048,758500003.0
2006-07-14 13:15:00,87.049,87.105,87.041,87.069,1110600007.0
2006-07-14 13:20:00,87.071,87.086,87.045,87.065,1031199995.0
2006-07-14 13:25:00,87.07,87.095,87.055,87.078,1043499990.0
2006-07-14 13:30:00,87.05,87.082,87.039,87.071,1032899996.0
2006-07-14 13:35:00,87.071,87.099,87.036,87.095,1077700005.0
2006-07-14 13:40:00,87.095,87.12,87.039,87.083,1070099999.0
2006-07-14 13:45:00,87.061,87.091,87.038,87.054,1227199995.0
2006-07-14 13:50:00,87.037,87.089,87.037,87.082,923100005.0
2006-07-14 13:55:00,87.092,87.159,87.078,87.139,1050099997.0
2006-07-14 14:00:00,87.173,87.252,87.142,87.236,724399997.0
2006-07-14 14:05:00,87.248,87.324,87.219,87.28,831300000.0
2006-07-14 14:10:00,87.273,87.321,87.263,87.295,905499994.0
2006-07-14 14:15:00,87.285,87.317,87.273,87.298,991200002.0
2006-07-14 14:20:00,87.321,87.35,87.3,87.318,1049900012.0
2006-07-14 14:25:00,87.309,87.345,87.289,87.315,784799994.0
2006-07-14 14:30:00,87.31,87.342,87.286,87.298,958299999.0
2006-07-14 14:35:00,87.282,87.35,87.249,87.335,877100000.0
2006-07-14 14:40:00,87.36,87.392,87.318,87.343,1004800004.0
2006-07-14 14:45:00,87.358,87.382,87.243,87.26,716199999.0
2006-07-14 14:50:00,87.265,87.361,87.265,87.351,808199995.0
2006-07-14 14:55:00,87.348,87.41,87.315,87.39,845699998.0
2006-07-14 15:00:00,87.393,87.458,87.37,87.421,892299995.0
2006-07-14 15:05:00,87.445,87.452,87.355,87.412,964399993.0
2006-07-14 15:10:00,87.398,87.502,87.385,87.421,867400002.0
2006-07-14 15:15:00,87.412,87.428,87.336,87.361,1109500000.0
2006-07-14 15:20:00,87.366,87.398,87.323,87.347,801900011.0
2006-07-14 15:25:00,87.342,87.371,87.321,87.355,988499999.0
2006-07-14 15:30:00,87.329,87.388,87.327,87.374,963799992.0
2006-07-14 15:35:00,87.349,87.401,87.349,87.383,799599999.0
2006-07-14 15:40:00,87.393,87.434,87.304,87.394,1106599996.0
2006-07-14 15:45:00,87.416,87.45,87.379,87.45,1222800002.0
2006-07-14 15:50:00,87.453,87.547,87.435,87.495,904599997.0
2006-07-14 15:55:00,87.501,87.579,87.487,87.566,1025000000.0
2006-07-14 16:00:00,87.559,87.608,87.545,87.557,1094399992.0
2006-07-14 16:05:00,87.57,87.57,87.514,87.543,895100001.0
2006-07-14 16:10:00,87.543,87.603,87.486,87.582,881900001.0
2006-07-14 16:15:00,87.588,87.591,87.531,87.539,650699999.0
2006-07-14 16:20:00,87.537,87.619,87.532,87.601,968200001.0
2006-07-14 16:25:00,87.589,87.63,87.574,87.575,1025099995.0
2006-07-14 16:30:00,87.554,87.603,87.544,87.589,1020600000.0
2006-07-14 16:35:00,87.591,87.617,87.56,87.56,914499998.0
2006-07-14 16:40:00,87.571,87.604,87.555,87.589,840899997.0
2006-07-14 16:45:00,87.602,87.616,87.534,87.543,1111799998.0
2006-07-14 16:50:00,87.567,87.578,87.519,87.556,929399994.0
2006-07-14 16:55:00,87.559,87.6,87.516,87.521,892799999.0
2006-07-14 17:00:00,87.529,87.556,87.509,87.54,1162599988.0
2006-07-14 17:05:00,87.545,87.551,87.493,87.523,723299997.0
2006-07-14 17:10:00,87.545,87.594,87.535,87.594,903199997.0
2006-07-14 17:15:00,87.593,87.603,87.549,87.57,768899998.0
2006-07-14 17:20:00,87.567,87.57,87.518,87.563,899999992.0
2006-07-14 17:25:00,87.563,87.588,87.535,87.577,1103199996.0
2006-07-14 17:30:00,87.562,87.601,87.523,87.549,964900008.0
2006-07-14 17:35:00,87.555,87.616,87.554,87.588,1027499995.0
2006-07-14 17:40:00,87.606,87.626,87.571,87.608,902699994.0
2006-07-14 17:45:00,87.582,87.659,87.582,87.659,876699997.0
2006-07-14 17:50:00,87.662,87.697,87.646,87.661,867299993.0
2006-07-14 17:55:00,87.646,87.689,87.642,87.66,959100006.0
2006-07-14 18:00:00,87.661,87.751,87.632,87.709,7358699985.0
2006-07-14 18:05:00,87.708,87.737,87.689,87.715,9327799999.0
2006-07-14 18:10:00,87.706,87.724,87.667,87.691,6986499985.0
2006-07-14 18:15:00,87.683,87.76,87.666,87.677,6214799978.0
2006-07-14 18:20:00,87.672,87.76,87.665,87.703,7884900002.0
2006-07-14 18:25:00,87.683,87.708,87.67,87.675,7236599964.0
2006-07-14 18:30:00,87.671,87.684,87.592,87.608,7141399975.0
2006-07-14 18:35:00,87.609,87.624,87.566,87.566,5022799989.0
2006-07-14 18:40:00,87.577,87.6,87.545,87.577,4531100006.0
2006-07-14 18:45:00,87.573,87.61,87.564,87.582,4051299989.0
2006-07-14 18:50:00,87.584,87.6,87.539,87.589,4165599997.0
2006-07-14 18:55:00,87.585,87.618,87.559,87.569,4000499983.0
2006-07-14 19:00:00,87.558,87.622,87.557,87.598,3115799982.0
2006-07-14 19:05:00,87.601,87.618,87.538,87.544,3832999998.0
2006-07-14 19:10:00,87.55,87.55,87.51,87.537,1976800000.0
2006-07-14 19:15:00,87.536,87.568,87.515,87.546,2585900001.0
2006-07-14 19:20:00,87.553,87.584,87.502,87.528,3151400009.0
2006-07-14 19:25:00,87.547,87.558,87.516,87.54,4404400002.0
2006-07-14 19:30:00,87.536,87.536,87.457,87.485,3391800003.0
2006-07-14 19:35:00,87.494,87.512,87.465,87.485,2973399993.0
2006-07-14 19:40:00,87.505,87.535,87.478,87.491,2978499987.0
2006-07-14 19:45:00,87.492,87.539,87.487,87.53,2649699988.0
2006-07-14 19:50:00,87.532,87.537,87.468,87.512,2911099999.0
2006-07-14 19:55:00,87.493,87.518,87.474,87.503,2705599988.0
2006-07-14 20:00:00,87.509,87.516,87.452,87.492,2523999983.0
2006-07-14 20:05:00,87.494,87.515,87.469,87.484,2773399997.0
2006-07-14 20:10:00,87.49,87.515,87.468,87.475,4443700001.0
2006-07-14 20:15:00,87.459,87.476,87.426,87.445,2081200005.0
2006-07-14 20:20:00,87.447,87.465,87.426,87.445,3054500003.0
2006-07-14 20:25:00,87.43,87.461,87.404,87.432,4271399996.0
2006-07-14 20:30:00,87.412,87.456,87.407,87.448,4611199990.0
2006-07-14 20:35:00,87.455,87.468,87.42,87.443,3425799991.0
2006-07-14 20:40:00,87.443,87.445,87.375,87.392,4719000009.0
2006-07-14 20:45:00,87.402,87.428,87.376,87.403,3707299987.0
2006-07-14 20:50:00,87.417,87.419,87.365,87.395,3518999995.0
2006-07-14 20:55:00,87.375,87.407,87.357,87.403,5174399996.0
2006-07-14 21:00:00,87.405,87.414,87.368,87.372,3506199998.0
2006-07-14 21:05:00,87.384,87.433,87.355,87.413,3251399991.0
2006-07-14 21:10:00,87.417,87.436,87.39,87.407,2488000006.0
2006-07-14 21:15:00,87.419,87.44,87.399,87.417,3813899995.0
2006-07-14 21:20:00,87.406,87.472,87.397,87.435,4637799982.0
2006-07-14 21:25:00,87.45,87.474,87.429,87.453,2652799994.0
2006-07-14 21:30:00,87.459,87.492,87.437,87.458,1809799984.0
2006-07-14 21:35:00,87.458,87.475,87.433,87.47,2244100001.0
2006-07-14 21:40:00,87.468,87.48,87.417,87.436,2390899992.0
2006-07-14 21:45:00,87.441,87.455,87.411,87.42,2016300003.0
2006-07-14 21:50:00,87.435,87.463,87.419,87.446,1557699997.0
2006-07-14 21:55:00,87.439,87.462,87.412,87.444,1437199993.0
2006-07-14 22:00:00,87.465,87.477,87.43,87.477,2750599996.0
2006-07-14 22:05:00,87.475,87.488,87.445,87.472,1024199997.0
2006-07-14 22:10:00,87.475,87.505,87.459,87.462,1843099995.0
2006-07-14 22:15:00,87.483,87.486,87.422,87.463,1666299995.0
2006-07-14 22:20:00,87.462,87.471,87.427,87.439,1674999998.0
2006-07-14 22:25:00,87.439,87.454,87.401,87.438,1684399996.0
2006-07-14 22:30:00,87.435,87.465,87.403,87.421,2045800002.0
2006-07-14 22:35:00,87.425,87.443,87.407,87.412,1262100001.0
2006-07-14 22:40:00,87.413,87.445,87.338,87.375,1467499985.0
2006-07-14 22:45:00,87.38,87.457,87.325,87.443,1754899998.0
2006-07-14 22:50:00,87.439,87.464,87.336,87.452,1307099997.0
2006-07-14 22:55:00,87.442,87.444,87.325,87.349,1350199993.0
2006-07-14 23:00:00,87.47,87.49,87.42,87.47,1184499990.0
2006-07-14 23:05:00,87.46,87.49,87.43,87.49,1184499990.0
2006-07-14 23:10:00,87.44,87.56,87.44,87.56,947599992.0
2006-07-14 23:15:00,87.44,87.54,87.44,87.54,710699994.0
2006-07-14 23:20:00,87.54,87.54,87.49,87.49,473799996.0
2006-07-14 23:25:00,87.42,87.46,87.41,87.46,947599992.0
2006-07-14 23:30:00,87.46,87.46,87.41,87.46,1184499990.0
2006-07-14 23:35:00,87.41,87.46,87.41,87.46,710699994.0
2006-07-14 23:40:00,87.46,87.46,87.41,87.46,1184499990.0
2006-07-14 23:45:00,87.41,87.54,87.41,87.54,236899998.0
2006-07-14 23:50:00,87.54,87.54,87.47,87.47,947599992.0
2006-07-14 23:55:00,87.48,87.48,87.47,87.47,710699994.0
2006-07-16 23:00:00,87.427,87.455,87.369,87.417,862999997.0
2006-07-16 23:05:00,87.429,87.493,87.404,87.42,1000099993.0
2006-07-16 23:10:00,87.438,87.487,87.409,87.434,1045299992.0
2006-07-16 23:15:00,87.431,87.473,87.415,87.448,1040400001.0
2006-07-16 23:20:00,87.458,87.511,87.338,87.467,1009700006.0
2006-07-16 23:25:00,87.469,87.533,87.466,87.501,1053400002.0
2006-07-16 23:30:00,87.507,87.554,87.472,87.496,951299999.0
2006-07-16 23:35:00,87.522,87.575,87.468,87.528,785700007.0
2006-07-16 23:40:00,87.52,87.572,87.49,87.562,1118800000.0
2006-07-16 23:45:00,87.54,87.575,87.514,87.534,983800002.0
2006-07-16 23:50:00,87.508,87.623,87.508,87.615,1131999998.0
2006-07-16 23:55:00,87.618,87.644,87.566,87.583,914399997.0
2006-07-17 00:00:00,87.588,87.62,87.546,87.58,1119500001.0
2006-07-17 00:05:00,87.609,87.649,87.557,87.629,790999998.0
2006-07-17 00:10:00,87.643,87.666,87.599,87.614,1151199995.0
2006-07-17 00:15:00,87.602,87.658,87.585,87.596,1022900000.0
2006-07-17 00:20:00,87.592,87.645,87.54,87.552,1262699990.0
2006-07-17 00:25:00,87.555,87.616,87.538,87.563,1083800000.0
2006-07-17 00:30:00,87.577,87.594,87.528,87.547,791699997.0
2006-07-17 00:35:00,87.53,87.595,87.493,87.512,1217999991.0
2006-07-17 00:40:00,87.518,87.577,87.5,87.549,932599993.0
2006-07-17 00:45:00,87.538,87.572,87.485,87.497,1008600005.0
2006-07-17 00:50:00,87.49,87.561,87.477,87.511,801899996.0
2006-07-17 00:55:00,87.569,87.596,87.525,87.525,1049999989.0
2006-07-17 01:00:00,87.54,87.583,87.455,87.573,1068899993.0
2006-07-17 01:05:00,87.557,87.572,87.517,87.542,1041900004.0
2006-07-17 01:10:00,87.536,87.539,87.502,87.527,1108600004.0
2006-07-17 01:15:00,87.499,87.527,87.48,87.495,928999995.0
2006-07-17 01:20:00,87.493,87.53,87.477,87.512,958999993.0
2006-07-17 01:25:00,87.502,87.531,87.475,87.475,1057400003.0
2006-07-17 01:30:00,87.485,87.504,87.456,87.482,733100000.0
2006-07-17 01:35:00,87.493,87.523,87.483,87.507,757300001.0
2006-07-17 01:40:00,87.514,87.527,87.483,87.51,867300001.0
2006-07-17 01:45:00,87.503,87.528,87.481,87.49,953399997.0
2006-07-17 01:50:00,87.488,87.525,87.479,87.51,860800004.0
2006-07-17 01:55:00,87.491,87.508,87.464,87.467,802499997.0
2006-07-17 02:00:00,87.468,87.48,87.383,87.396,957699995.0
2006-07-17 02:05:00,87.421,87.421,87.358,87.365,1010399999.0
2006-07-17 02:10:00,87.365,87.37,87.322,87.343,968800001.0
2006-07-17 02:15:00,87.357,87.376,87.32,87.354,1167300006.0
2006-07-17 02:20:00,87.36,87.385,87.325,87.385,976899997.0
2006-07-17 02:25:00,87.382,87.433,87.361,87.416,958300001.0
2006-07-17 02:30:00,87.412,87.422,87.356,87.38,872099993.0
2006-07-17 02:35:00,87.367,87.393,87.342,87.365,962700001.0
2006-07-17 02:40:00,87.365,87.405,87.352,87.377,957899994.0
2006-07-17 02:45:00,87.356,87.384,87.316,87.331,1033999990.0
2006-07-17 02:50:00,87.343,87.35,87.286,87.332,823199998.0
2006-07-17 02:55:00,87.329,87.335,87.295,87.301,1102299998.0
2006-07-17 03:00:00,87.314,87.327,87.28,87.295,672199999.0
2006-07-17 03:05:00,87.295,87.372,87.295,87.372,824599996.0
2006-07-17 03:10:00,87.379,87.395,87.344,87.383,1018000002.0
2006-07-17 03:15:00,87.398,87.434,87.372,87.415,1001299992.0
2006-07-17 03:20:00,87.418,87.425,87.372,87.417,935400004.0
2006-07-17 03:25:00,87.409,87.452,87.403,87.45,1008199995.0
2006-07-17 03:30:00,87.456,87.456,87.405,87.428,1206399998.0
2006-07-17 03:35:00,87.426,87.449,87.401,87.414,915599992.0
2006-07-17 03:40:00,87.433,87.437,87.363,87.433,1061499994.0
2006-07-17 03:45:00,87.435,87.455,87.4,87.417,823999992.0
2006-07-17 03:50:00,87.413,87.445,87.388,87.407,687699998.0
2006-07-17 03:55:00,87.423,87.45,87.406,87.447,820300001.0
2006-07-17 04:00:00,87.445,87.492,87.408,87.475,1004199997.0
2006-07-17 04:05:00,87.473,87.493,87.441,87.459,639299997.0
2006-07-17 04:10:00,87.472,87.475,87.439,87.445,636599997.0
2006-07-17 04:15:00,87.455,87.473,87.413,87.427,1201599989.0
2006-07-17 04:20:00,87.421,87.449,87.409,87.449,848799994.0
2006-07-17 04:25:00,87.43,87.453,87.418,87.44,759899996.0
2006-07-17 04:30:00,87.427,87.457,87.408,87.408,1023000006.0
2006-07-17 04:35:00,87.429,87.455,87.414,87.441,758800002.0
2006-07-17 04:40:00,87.417,87.448,87.405,87.448,1191699998.0
2006-07-17 04:45:00,87.445,87.453,87.412,87.434,814300000.0
2006-07-17 04:50:00,87.407,87.44,87.381,87.393,1048100000.0
2006-07-17 04:55:00,87.399,87.418,87.38,87.397,846099994.0
2006-07-17 05:00:00,87.422,87.438,87.397,87.438,810200010.0
2006-07-17 05:05:00,87.435,87.438,87.379,87.403,950299999.0
2006-07-17 05:10:00,87.385,87.416,87.353,87.379,1068099997.0
2006-07-17 05:15:00,87.388,87.412,87.355,87.389,946699994.0
2006-07-17 05:20:00,87.385,87.404,87.354,87.404,1096100005.0
2006-07-17 05:25:00,87.403,87.437,87.383,87.41,929899998.0
2006-07-17 05:30:00,87.419,87.44,87.395,87.426,1264699999.0
2006-07-17 05:35:00,87.405,87.433,87.392,87.4,1061099999.0
2006-07-17 05:40:00,87.425,87.431,87.384,87.404,871199999.0
2006-07-17 05:45:00,87.423,87.434,87.397,87.4,842099996.0
2006-07-17 05:50:00,87.42,87.435,87.388,87.397,717499995.0
2006-07-17 05:55:00,87.402,87.42,87.373,87.408,872499999.0
2006-07-17 06:00:00,87.392,87.426,87.383,87.41,1069499996.0
2006-07-17 06:05:00,87.41,87.423,87.381,87.404,841799995.0
2006-07-17 06:10:00,87.427,87.44,87.394,87.404,895999994.0
2006-07-17 06:15:00,87.415,87.45,87.365,87.366,798299998.0
2006-07-17 06:20:00,87.394,87.419,87.375,87.38,996999992.0
2006-07-17 06:25:00,87.401,87.425,87.371,87.413,929899990.0
2006-07-17 06:30:00,87.392,87.415,87.368,87.378,848499999.0
2006-07-17 06:35:00,87.394,87.406,87.372,87.381,984499999.0
2006-07-17 06:40:00,87.389,87.406,87.367,87.38,1051499997.0
2006-07-17 06:45:00,87.385,87.403,87.34,87.357,785099996.0
2006-07-17 06:50:00,87.324,87.378,87.324,87.378,950500003.0
2006-07-17 06:55:00,87.358,87.384,87.341,87.354,827200006.0
2006-07-17 07:00:00,87.368,87.378,87.341,87.343,692300006.0
2006-07-17 07:05:00,87.362,87.372,87.305,87.343,888499995.0
2006-07-17 07:10:00,87.347,87.36,87.318,87.343,762200000.0
2006-07-17 07:15:00,87.347,87.368,87.298,87.367,953499998.0
2006-07-17 07:20:00,87.363,87.381,87.308,87.324,796300001.0
2006-07-17 07:25:00,87.325,87.338,87.299,87.325,1024599998.0
2006-07-17 07:30:00,87.333,87.37,87.321,87.367,823200003.0
2006-07-17 07:35:00,87.36,87.385,87.346,87.37,1217200002.0
2006-07-17 07:40:00,87.366,87.398,87.362,87.39,695399993.0
2006-07-17 07:45:00,87.388,87.41,87.357,87.386,1078400000.0
2006-07-17 07:50:00,87.394,87.457,87.353,87.435,657299996.0
2006-07-17 07:55:00,87.435,87.452,87.374,87.407,1117600010.0
2006-07-17 08:00:00,87.419,87.445,87.4,87.422,993599992.0
2006-07-17 08:05:00,87.437,87.445,87.349,87.403,933499998.0
2006-07-17 08:10:00,87.388,87.434,87.367,87.407,937899992.0
2006-07-17 08:15:00,87.386,87.453,87.356,87.43,839999994.0
2006-07-17 08:20:00,87.432,87.484,87.425,87.464,888499988.0
2006-07-17 08:25:00,87.447,87.489,87.419,87.44,865400004.0
2006-07-17 08:30:00,87.438,87.458,87.398,87.416,1084899995.0
2006-07-17 08:35:00,87.423,87.45,87.394,87.409,703999994.0
2006-07-17 08:40:00,87.418,87.481,87.405,87.481,1015399995.0
2006-07-17 08:45:00,87.485,87.496,87.45,87.496,933499998.0
2006-07-17 08:50:00,87.5,87.5,87.429,87.466,1011299991.0
2006-07-17 08:55:00,87.451,87.539,87.451,87.504,879000001.0
2006-07-17 09:00:00,87.519,87.536,87.477,87.504,1001400006.0
2006-07-17 09:05:00,87.537,87.56,87.51,87.525,874799993.0
2006-07-17 09:10:00,87.505,87.544,87.492,87.516,681499996.0
2006-07-17 09:15:00,87.516,87.552,87.512,87.525,955199993.0
2006-07-17 09:20:00,87.549,87.568,87.512,87.56,916199999.0
2006-07-17 09:25:00,87.56,87.601,87.544,87.574,923799996.0
2006-07-17 09:30:00,87.57,87.593,87.549,87.56,784799995.0
2006-07-17 09:35:00,87.557,87.587,87.547,87.575,733800000.0
2006-07-17 09:40:00,87.571,87.645,87.571,87.602,935199998.0
2006-07-17 09:45:00,87.622,87.627,87.577,87.624,929999988.0
2006-07-17 09:50:00,87.626,87.695,87.593,87.653,880900002.0
2006-07-17 09:55:00,87.671,87.733,87.662,87.702,1159799993.0
2006-07-17 10:00:00,87.694,87.738,87.677,87.692,873999995.0
2006-07-17 10:05:00,87.685,87.685,87.578,87.593,1248599993.0
2006-07-17 10:10:00,87.588,87.642,87.574,87.635,1053699995.0
2006-07-17 10:15:00,87.615,87.639,87.55,87.553,935000003.0
2006-07-17 10:20:00,87.592,87.612,87.534,87.574,837299998.0
2006-07-17 10:25:00,87.583,87.583,87.515,87.529,1001199996.0
2006-07-17 10:30:00,87.512,87.544,87.493,87.505,1146399990.0
2006-07-17 10:35:00,87.514,87.637,87.5,87.637,948599998.0
2006-07-17 10:40:00,87.64,87.676,87.618,87.633,1265700006.0
2006-07-17 10:45:00,87.631,87.654,87.573,87.622,1120199999.0
2006-07-17 10:50:00,87.617,87.644,87.559,87.575,1131899997.0
2006-07-17 10:55:00,87.585,87.652,87.568,87.587,973899992.0
2006-07-17 11:00:00,87.543,87.623,87.493,87.569,1111499993.0
2006-07-17 11:05:00,87.536,87.557,87.499,87.51,913199994.0
2006-07-17 11:10:00,87.51,87.555,87.491,87.519,917699999.0
2006-07-17 11:15:00,87.543,87.589,87.51,87.55,857600002.0
2006-07-17 11:20:00,87.552,87.557,87.514,87.529,921900001.0
2006-07-17 11:25:00,87.548,87.548,87.465,87.521,860000004.0
2006-07-17 11:30:00,87.519,87.522,87.456,87.515,847099998.0
2006-07-17 11:35:00,87.503,87.523,87.47,87.522,888699997.0
2006-07-17 11:40:00,87.496,87.56,87.472,87.549,875499997.0
2006-07-17 11:45:00,87.544,87.579,87.509,87.523,1055399990.0
2006-07-17 11:50:00,87.513,87.555,87.435,87.46,1174399998.0
2006-07-17 11:55:00,87.445,87.445,87.377,87.435,728999992.0
2006-07-17 12:00:00,87.427,87.576,87.399,87.521,1101899992.0
2006-07-17 12:05:00,87.512,87.584,87.472,87.568,759199999.0
2006-07-17 12:10:00,87.569,87.594,87.472,87.488,761900000.0
2006-07-17 12:15:00,87.518,87.573,87.493,87.52,1008599993.0
2006-07-17 12:20:00,87.531,87.545,87.486,87.538,1114699997.0
2006-07-17 12:25:00,87.543,87.612,87.512,87.589,1086099993.0
2006-07-17 12:30:00,87.598,87.632,87.561,87.587,1116000000.0
2006-07-17 12:35:00,87.601,87.63,87.571,87.601,935000003.0
2006-07-17 12:40:00,87.599,87.618,87.56,87.568,946599997.0
2006-07-17 12:45:00,87.571,87.594,87.528,87.594,871699999.0
2006-07-17 12:50:00,87.579,87.596,87.529,87.538,1016199998.0
2006-07-17 12:55:00,87.547,87.689,87.547,87.689,869699994.0
2006-07-17 13:00:00,87.646,87.67,87.583,87.622,911899995.0
2006-07-17 13:05:00,87.611,87.648,87.536,87.536,1121400000.0
2006-07-17 13:10:00,87.545,87.567,87.525,87.555,810200004.0
2006-07-17 13:15:00,87.54,87.606,87.534,87.595,1339099997.0
2006-07-17 13:20:00,87.576,87.6,87.553,87.567,941099995.0
2006-07-17 13:25:00,87.545,87.608,87.531,87.585,1024000001.0
2006-07-17 13:30:00,87.575,87.613,87.56,87.578,932600002.0
2006-07-17 13:35:00,87.59,87.618,87.568,87.607,1052000007.0
2006-07-17 13:40:00,87.591,87.621,87.554,87.56,1136499997.0
2006-07-17 13:45:00,87.543,87.59,87.517,87.542,1181900000.0
2006-07-17 13:50:00,87.54,87.58,87.486,87.502,937599997.0
2006-07-17 13:55:00,87.501,87.533,87.491,87.521,1027700005.0
2006-07-17 14:00:00,87.528,87.528,87.471,87.482,877000003.0
2006-07-17 14:05:00,87.472,87.497,87.45,87.463,900999998.0
2006-07-17 14:10:00,87.482,87.515,87.463,87.506,827300003.0
2006-07-17 14:15:00,87.508,87.668,87.482,87.65,1152500000.0
2006-07-17 14:20:00,87.665,87.681,87.616,87.636,952499994.0
2006-07-17 14:25:00,87.647,87.731,87.647,87.706,870799998.0
2006-07-17 14:30:00,87.685,87.716,87.641,87.667,830499995.0
2006-07-17 14:35:00,87.656,87.705,87.653,87.684,876299992.0
2006-07-17 14:40:00,87.66,87.687,87.608,87.671,995399993.0
2006-07-17 14:45:00,87.665,87.682,87.611,87.62,706699997.0
2006-07-17 14:50:00,87.652,87.687,87.625,87.687,1008500007.0
2006-07-17 14:55:00,87.681,87.711,87.671,87.703,875799991.0
2006-07-17 15:00:00,87.662,87.687,87.632,87.637,964799994.0
2006-07-17 15:05:00,87.621,87.648,87.573,87.591,1154899998.0
2006-07-17 15:10:00,87.619,87.636,87.522,87.529,972299995.0
2006-07-17 15:15:00,87.543,87.709,87.543,87.639,1068199997.0
2006-07-17 15:20:00,87.634,87.67,87.573,87.601,883399999.0
2006-07-17 15:25:00,87.605,87.675,87.573,87.655,1017299999.0
2006-07-17 15:30:00,87.647,87.656,87.602,87.656,1063199989.0
2006-07-17 15:35:00,87.652,87.708,87.637,87.665,861700001.0
2006-07-17 15:40:00,87.659,87.696,87.633,87.686,920699997.0
2006-07-17 15:45:00,87.688,87.719,87.641,87.641,1016300004.0
2006-07-17 15:50:00,87.665,87.692,87.65,87.662,892199993.0
2006-07-17 15:55:00,87.631,87.672,87.605,87.654,944200001.0
2006-07-17 16:00:00,87.692,87.723,87.667,87.699,1074100006.0
2006-07-17 16:05:00,87.703,87.759,87.7,87.738,910200001.0
2006-07-17 16:10:00,87.768,87.779,87.731,87.756,827899995.0
2006-07-17 16:15:00,87.785,87.814,87.695,87.704,740799998.0
2006-07-17 16:20:00,87.69,87.762,87.689,87.727,1167199997.0
2006-07-17 16:25:00,87.749,87.768,87.718,87.754,1108400000.0
2006-07-17 16:30:00,87.729,87.764,87.719,87.748,970599992.0
2006-07-17 16:35:00,87.737,87.765,87.71,87.74,873099998.0
2006-07-17 16:40:00,87.742,87.756,87.713,87.725,824999999.0
2006-07-17 16:45:00,87.694,87.713,87.627,87.666,695700000.0
2006-07-17 16:50:00,87.678,87.708,87.656,87.684,986400003.0
2006-07-17 16:55:00,87.679,87.704,87.58,87.58,962199996.0
2006-07-17 17:00:00,87.597,87.623,87.57,87.586,898399998.0
2006-07-17 17:05:00,87.598,87.671,87.572,87.663,554700000.0
2006-07-17 17:10:00,87.676,87.677,87.635,87.643,794599999.0
2006-07-17 17:15:00,87.626,87.672,87.615,87.66,772299995.0
2006-07-17 17:20:00,87.647,87.711,87.635,87.711,1090699997.0
2006-07-17 17:25:00,87.698,87.72,87.657,87.674,806599990.0
2006-07-17 17:30:00,87.662,87.702,87.647,87.672,923299996.0
2006-07-17 17:35:00,87.66,87.685,87.637,87.663,864699998.0
2006-07-17 17:40:00,87.66,87.688,87.646,87.674,927599998.0
2006-07-17 17:45:00,87.662,87.719,87.646,87.705,822499991.0
2006-07-17 17:50:00,87.69,87.752,87.683,87.722,1011899998.0
2006-07-17 17:55:00,87.719,87.74,87.661,87.671,1080099994.0
2006-07-17 18:00:00,87.632,87.77,87.632,87.715,6473099990.0
2006-07-17 18:05:00,87.703,87.78,87.695,87.738,8167899996.0
2006-07-17 18:10:00,87.722,87.756,87.711,87.738,6959399990.0
2006-07-17 18:15:00,87.713,87.772,87.71,87.768,7765100000.0
2006-07-17 18:20:00,87.759,87.86,87.742,87.75,8147200002.0
2006-07-17 18:25:00,87.83,87.84,87.722,87.742,6890699969.0
2006-07-17 18:30:00,87.718,87.772,87.718,87.73,7349500001.0
2006-07-17 18:35:00,87.737,87.769,87.725,87.74,5059299998.0
2006-07-17 18:40:00,87.756,87.788,87.728,87.728,4510999994.0
2006-07-17 18:45:00,87.752,87.753,87.706,87.745,3843199998.0
2006-07-17 18:50:00,87.737,87.774,87.72,87.748,3892999998.0
2006-07-17 18:55:00,87.752,87.758,87.716,87.756,3865999978.0
2006-07-17 19:00:00,87.757,87.768,87.72,87.75,2916999989.0
2006-07-17 19:05:00,87.737,87.752,87.667,87.694,3422600001.0
2006-07-17 19:10:00,87.703,87.707,87.658,87.683,2082299987.0
2006-07-17 19:15:00,87.681,87.681,87.648,87.668,2769099994.0
2006-07-17 19:20:00,87.671,87.688,87.628,87.663,3270000003.0
2006-07-17 19:25:00,87.662,87.691,87.633,87.687,4494200001.0
2006-07-17 19:30:00,87.675,87.688,87.62,87.628,3713599987.0
2006-07-17 19:35:00,87.635,87.653,87.61,87.626,3423699992.0
2006-07-17 19:40:00,87.648,87.677,87.612,87.612,3121699986.0
2006-07-17 19:45:00,87.63,87.647,87.572,87.607,2426999990.0
2006-07-17 19:50:00,87.612,87.641,87.59,87.609,3150899982.0
2006-07-17 19:55:00,87.639,87.658,87.612,87.63,2702800000.0
2006-07-17 20:00:00,87.634,87.658,87.57,87.626,1808700000.0
2006-07-17 20:05:00,87.63,87.63,87.573,87.593,3296400002.0
2006-07-17 20:10:00,87.58,87.616,87.56,87.582,4098299993.0
2006-07-17 20:15:00,87.595,87.615,87.561,87.589,2367099991.0
2006-07-17 20:20:00,87.59,87.615,87.57,87.572,3095299991.0
2006-07-17 20:25:00,87.56,87.58,87.485,87.486,4164999980.0
2006-07-17 20:30:00,87.484,87.527,87.465,87.483,4562399992.0
2006-07-17 20:35:00,87.493,87.553,87.485,87.521,3374199996.0
2006-07-17 20:40:00,87.527,87.564,87.498,87.56,5035399984.0
2006-07-17 20:45:00,87.571,87.604,87.516,87.525,3058199986.0
2006-07-17 20:50:00,87.513,87.559,87.477,87.52,3548999991.0
2006-07-17 20:55:00,87.525,87.577,87.522,87.554,4990699973.0
2006-07-17 21:00:00,87.577,87.59,87.538,87.542,3487199985.0
2006-07-17 21:05:00,87.531,87.612,87.531,87.586,3275799981.0
2006-07-17 21:10:00,87.602,87.608,87.568,87.577,2615700000.0
2006-07-17 21:15:00,87.57,87.607,87.557,87.593,3882199992.0
2006-07-17 21:20:00,87.598,87.617,87.568,87.573,4677299980.0
2006-07-17 21:25:00,87.59,87.605,87.549,87.589,3000099990.0
2006-07-17 21:30:00,87.583,87.586,87.536,87.561,1943599993.0
2006-07-17 21:35:00,87.553,87.576,87.473,87.485,2022299997.0
2006-07-17 21:40:00,87.485,87.548,87.463,87.517,2619199982.0
2006-07-17 21:45:00,87.519,87.529,87.478,87.492,1932800005.0
2006-07-17 21:50:00,87.486,87.545,87.486,87.545,1491099998.0
2006-07-17 21:55:00,87.535,87.584,87.534,87.558,1228200001.0
2006-07-17 22:00:00,87.553,87.57,87.52,87.557,3203399995.0
2006-07-17 22:05:00,87.554,87.568,87.523,87.56,1058399999.0
2006-07-17 22:10:00,87.567,87.575,87.533,87.533,1612999998.0
2006-07-17 22:15:00,87.54,87.58,87.536,87.559,1621399995.0
2006-07-17 22:20:00,87.554,87.583,87.539,87.554,1629899994.0
2006-07-17 22:25:00,87.566,87.587,87.548,87.565,1715800006.0
2006-07-17 22:30:00,87.579,87.585,87.536,87.548,2321900006.0
2006-07-17 22:35:00,87.55,87.594,87.543,87.58,1240199999.0
2006-07-17 22:40:00,87.579,87.605,87.524,87.566,1317699998.0
2006-07-17 22:45:00,87.549,87.584,87.533,87.578,1527000006.0
2006-07-17 22:50:00,87.554,87.609,87.545,87.596,1447199995.0
2006-07-17 22:55:00,87.598,87.634,87.528,87.584,1673500000.0
2006-07-17 23:00:00,87.618,87.693,87.538,87.58,1116200000.0
2006-07-17 23:05:00,87.584,87.615,87.541,87.576,955700000.0
2006-07-17 23:10:00,87.595,87.623,87.554,87.565,937199999.0
2006-07-17 23:15:00,87.563,87.619,87.539,87.57,1087900006.0
2006-07-17 23:20:00,87.58,87.614,87.536,87.547,1217900001.0
2006-07-17 23:25:00,87.543,87.617,87.522,87.529,826399992.0
2006-07-17 23:30:00,87.533,87.56,87.51,87.512,1103699993.0
2006-07-17 23:35:00,87.535,87.561,87.495,87.517,903899994.0
2006-07-17 23:40:00,87.521,87.525,87.475,87.49,1092400003.0
2006-07-17 23:45:00,87.502,87.511,87.476,87.49,773799995.0
2006-07-17 23:50:00,87.5,87.51,87.459,87.48,835999998.0
2006-07-17 23:55:00,87.497,87.522,87.481,87.501,924900001.0
2006-07-18 00:00:00,87.498,87.534,87.477,87.519,954999999.0
2006-07-18 00:05:00,87.524,87.53,87.488,87.507,853099995.0
2006-07-18 00:10:00,87.512,87.534,87.492,87.505,1078099999.0
2006-07-18 00:15:00,87.511,87.53,87.487,87.503,922200002.0
2006-07-18 00:20:00,87.494,87.518,87.472,87.472,1031099993.0
2006-07-18 00:25:00,87.469,87.508,87.446,87.455,689699999.0
2006-07-18 00:30:00,87.457,87.481,87.44,87.445,792599993.0
2006-07-18 00:35:00,87.441,87.471,87.432,87.471,950199997.0
2006-07-18 00:40:00,87.475,87.491,87.446,87.465,955299999.0
2006-07-18 00:45:00,87.489,87.506,87.466,87.481,948299990.0
2006-07-18 00:50:00,87.486,87.498,87.455,87.468,779800004.0
2006-07-18 00:55:00,87.472,87.51,87.46,87.51,742499995.0
2006-07-18 01:00:00,87.497,87.516,87.473,87.505,863200000.0
2006-07-18 01:05:00,87.493,87.518,87.479,87.495,1066600002.0
2006-07-18 01:10:00,87.493,87.51,87.476,87.483,1002599999.0
2006-07-18 01:15:00,87.481,87.512,87.45,87.485,965199991.0
2006-07-18 01:20:00,87.456,87.485,87.43,87.43,794799997.0
2006-07-18 01:25:00,87.438,87.459,87.389,87.389,1023400000.0
2006-07-18 01:30:00,87.4,87.417,87.309,87.365,1038099991.0
2006-07-18 01:35:00,87.395,87.412,87.345,87.358,751399998.0
2006-07-18 01:40:00,87.367,87.383,87.32,87.346,1008799992.0
2006-07-18 01:45:00,87.348,87.37,87.327,87.327,1174099994.0
2006-07-18 01:50:00,87.325,87.353,87.317,87.347,947599994.0
2006-07-18 01:55:00,87.34,87.357,87.315,87.324,827400000.0
2006-07-18 02:00:00,87.342,87.348,87.305,87.331,991899994.0
2006-07-18 02:05:00,87.328,87.344,87.276,87.298,1000200001.0
2006-07-18 02:10:00,87.279,87.334,87.279,87.306,984499993.0
2006-07-18 02:15:00,87.32,87.338,87.277,87.301,995300001.0
2006-07-18 02:20:00,87.334,87.36,87.316,87.357,1021799999.0
2006-07-18 02:25:00,87.355,87.366,87.304,87.31,894000005.0
2006-07-18 02:30:00,87.343,87.349,87.297,87.317,1016100005.0
2006-07-18 02:35:00,87.319,87.35,87.297,87.324,947899994.0
2006-07-18 02:40:00,87.341,87.39,87.326,87.366,866899998.0
2006-07-18 02:45:00,87.363,87.452,87.359,87.437,946300001.0
2006-07-18 02:50:00,87.416,87.51,87.413,87.51,1065999997.0
2006-07-18 02:55:00,87.485,87.515,87.461,87.475,1006400004.0
2006-07-18 03:00:00,87.464,87.479,87.445,87.461,1043000009.0
2006-07-18 03:05:00,87.467,87.485,87.44,87.485,907299996.0
2006-07-18 03:10:00,87.487,87.488,87.421,87.439,890899993.0
2006-07-18 03:15:00,87.445,87.468,87.434,87.453,1053999995.0
2006-07-18 03:20:00,87.463,87.471,87.43,87.43,1055700002.0
2006-07-18 03:25:00,87.441,87.483,87.433,87.471,953900005.0
2006-07-18 03:30:00,87.473,87.498,87.447,87.483,827700000.0
2006-07-18 03:35:00,87.479,87.506,87.46,87.478,897000003.0
2006-07-18 03:40:00,87.477,87.484,87.381,87.422,907900001.0
2006-07-18 03:45:00,87.423,87.44,87.4,87.436,985500000.0
2006-07-18 03:50:00,87.404,87.461,87.381,87.435,839400002.0
2006-07-18 03:55:00,87.456,87.473,87.41,87.453,869400001.0
2006-07-18 04:00:00,87.462,87.462,87.42,87.45,1048099996.0
2006-07-18 04:05:00,87.442,87.456,87.416,87.453,806599997.0
2006-07-18 04:10:00,87.444,87.483,87.426,87.466,787199999.0
2006-07-18 04:15:00,87.479,87.553,87.461,87.537,1066299996.0
2006-07-18 04:20:00,87.532,87.587,87.532,87.587,657899993.0
2006-07-18 04:25:00,87.582,87.631,87.555,87.574,609200000.0
2006-07-18 04:30:00,87.582,87.588,87.529,87.541,1076000003.0
2006-07-18 04:35:00,87.552,87.574,87.517,87.53,808899997.0
2006-07-18 04:40:00,87.527,87.545,87.485,87.496,1021999999.0
2006-07-18 04:45:00,87.499,87.528,87.495,87.513,805100003.0
2006-07-18 04:50:00,87.483,87.506,87.45,87.465,1127899998.0
2006-07-18 04:55:00,87.453,87.497,87.453,87.478,840200000.0
2006-07-18 05:00:00,87.502,87.547,87.481,87.534,1091700003.0
2006-07-18 05:05:00,87.541,87.585,87.511,87.555,1060099998.0
2006-07-18 05:10:00,87.555,87.566,87.511,87.534,1074299994.0
2006-07-18 05:15:00,87.543,87.555,87.513,87.525,1165600000.0
2006-07-18 05:20:00,87.548,87.575,87.523,87.532,1113299993.0
2006-07-18 05:25:00,87.537,87.583,87.533,87.583,873199996.0
2006-07-18 05:30:00,87.587,87.612,87.556,87.598,970200001.0
2006-07-18 05:35:00,87.583,87.605,87.552,87.565,1021599999.0
2006-07-18 05:40:00,87.556,87.62,87.556,87.615,613399998.0
2006-07-18 05:45:00,87.614,87.648,87.598,87.6,900499992.0
2006-07-18 05:50:00,87.618,87.653,87.594,87.644,917599997.0
2006-07-18 05:55:00,87.627,87.677,87.618,87.671,939499996.0
2006-07-18 06:00:00,87.678,87.7,87.66,87.684,1016599998.0
2006-07-18 06:05:00,87.683,87.691,87.65,87.675,923299999.0
2006-07-18 06:10:00,87.66,87.687,87.641,87.642,937700002.0
2006-07-18 06:15:00,87.652,87.687,87.624,87.625,846300000.0
2006-07-18 06:20:00,87.64,87.681,87.626,87.658,1018600002.0
2006-07-18 06:25:00,87.682,87.691,87.634,87.667,752300001.0
2006-07-18 06:30:00,87.67,87.672,87.627,87.63,886499998.0
2006-07-18 06:35:00,87.631,87.64,87.585,87.609,1144899997.0
2006-07-18 06:40:00,87.594,87.612,87.558,87.568,1057100008.0
2006-07-18 06:45:00,87.564,87.606,87.556,87.582,923299991.0
2006-07-18 06:50:00,87.558,87.599,87.545,87.586,818800002.0
2006-07-18 06:55:00,87.6,87.614,87.58,87.592,768399997.0
2006-07-18 07:00:00,87.572,87.595,87.551,87.582,888500007.0
2006-07-18 07:05:00,87.567,87.598,87.541,87.559,871000000.0
2006-07-18 07:10:00,87.563,87.575,87.526,87.537,909000004.0
2006-07-18 07:15:00,87.543,87.565,87.504,87.565,1038799997.0
2006-07-18 07:20:00,87.562,87.57,87.526,87.57,852600001.0
2006-07-18 07:25:00,87.565,87.592,87.539,87.57,1114999996.0
2006-07-18 07:30:00,87.584,87.595,87.546,87.567,899200003.0
2006-07-18 07:35:00,87.548,87.569,87.521,87.544,1123899998.0
2006-07-18 07:40:00,87.552,87.598,87.536,87.598,763400001.0
2006-07-18 07:45:00,87.593,87.617,87.555,87.6,1317399991.0
2006-07-18 07:50:00,87.601,87.626,87.537,87.553,821399995.0
2006-07-18 07:55:00,87.541,87.566,87.514,87.552,746799995.0
2006-07-18 08:00:00,87.54,87.561,87.466,87.48,803799999.0
2006-07-18 08:05:00,87.473,87.499,87.447,87.493,1150199992.0
2006-07-18 08:10:00,87.471,87.541,87.471,87.541,942500004.0
2006-07-18 08:15:00,87.528,87.566,87.517,87.534,886700000.0
2006-07-18 08:20:00,87.559,87.577,87.526,87.537,1075000000.0
2006-07-18 08:25:00,87.525,87.576,87.501,87.576,862699996.0
2006-07-18 08:30:00,87.559,87.587,87.526,87.576,1128700002.0
2006-07-18 08:35:00,87.578,87.578,87.534,87.546,842599994.0
2006-07-18 08:40:00,87.537,87.586,87.514,87.574,986600001.0
2006-07-18 08:45:00,87.571,87.616,87.556,87.567,808699994.0
2006-07-18 08:50:00,87.566,87.604,87.543,87.574,951900002.0
2006-07-18 08:55:00,87.556,87.609,87.552,87.59,995699996.0
2006-07-18 09:00:00,87.583,87.602,87.566,87.588,1265900001.0
2006-07-18 09:05:00,87.605,87.615,87.562,87.588,963400001.0
2006-07-18 09:10:00,87.589,87.632,87.558,87.581,697400001.0
2006-07-18 09:15:00,87.589,87.622,87.57,87.57,965499994.0
2006-07-18 09:20:00,87.602,87.637,87.561,87.579,713099995.0
2006-07-18 09:25:00,87.603,87.611,87.528,87.61,911299998.0
2006-07-18 09:30:00,87.608,87.663,87.6,87.617,657200004.0
2006-07-18 09:35:00,87.64,87.676,87.614,87.671,802200007.0
2006-07-18 09:40:00,87.642,87.679,87.63,87.651,895599994.0
2006-07-18 09:45:00,87.66,87.686,87.637,87.678,1177199997.0
2006-07-18 09:50:00,87.677,87.721,87.648,87.718,926600006.0
2006-07-18 09:55:00,87.718,87.756,87.68,87.731,902499999.0
2006-07-18 10:00:00,87.723,87.755,87.67,87.696,766499999.0
2006-07-18 10:05:00,87.69,87.718,87.659,87.711,923200002.0
2006-07-18 10:10:00,87.715,87.755,87.696,87.755,687299999.0
2006-07-18 10:15:00,87.756,87.78,87.733,87.743,879700001.0
2006-07-18 10:20:00,87.763,87.763,87.693,87.699,803000003.0
2006-07-18 10:25:00,87.686,87.752,87.67,87.745,907000003.0
2006-07-18 10:30:00,87.734,87.757,87.703,87.714,1090699994.0
2006-07-18 10:35:00,87.736,87.739,87.681,87.721,1190300002.0
2006-07-18 10:40:00,87.719,87.753,87.705,87.745,1113899998.0
2006-07-18 10:45:00,87.731,87.751,87.685,87.701,886300004.0
2006-07-18 10:50:00,87.697,87.764,87.661,87.72,963900008.0
2006-07-18 10:55:00,87.73,87.752,87.675,87.688,1051299999.0
2006-07-18 11:00:00,87.696,87.715,87.657,87.701,888999999.0
2006-07-18 11:05:00,87.715,87.795,87.7,87.748,931299997.0
2006-07-18 11:10:00,87.752,87.784,87.733,87.751,1020099996.0
2006-07-18 11:15:00,87.774,87.8,87.739,87.751,944399995.0
2006-07-18 11:20:00,87.781,87.791,87.745,87.752,882500003.0
2006-07-18 11:25:00,87.773,87.775,87.723,87.734,919599995.0
2006-07-18 11:30:00,87.736,87.778,87.721,87.764,854999996.0
2006-07-18 11:35:00,87.768,87.825,87.76,87.807,1114299998.0
2006-07-18 11:40:00,87.803,87.842,87.772,87.842,1080199996.0
2006-07-18 11:45:00,87.854,87.916,87.836,87.892,1056099994.0
2006-07-18 11:50:00,87.906,87.926,87.861,87.922,1031800004.0
2006-07-18 11:55:00,87.927,88.009,87.903,87.982,905799999.0
2006-07-18 12:00:00,87.984,88.022,87.955,87.962,845899995.0
2006-07-18 12:05:00,87.95,87.981,87.894,87.967,832300004.0
2006-07-18 12:10:00,87.946,87.972,87.924,87.926,997499999.0
2006-07-18 12:15:00,87.927,87.962,87.913,87.943,795400001.0
2006-07-18 12:20:00,87.946,87.957,87.873,87.89,808800003.0
2006-07-18 12:25:00,87.887,87.892,87.838,87.878,1104799993.0
2006-07-18 12:30:00,87.871,87.918,87.834,87.876,1034400000.0
2006-07-18 12:35:00,87.872,87.887,87.824,87.874,822599994.0
2006-07-18 12:40:00,87.858,87.9,87.837,87.897,854399996.0
2006-07-18 12:45:00,87.912,87.915,87.815,87.902,1043099985.0
2006-07-18 12:50:00,87.878,87.907,87.818,87.854,1048599999.0
2006-07-18 12:55:00,87.855,87.917,87.835,87.914,754200000.0
2006-07-18 13:00:00,87.901,87.927,87.871,87.881,978899997.0
2006-07-18 13:05:00,87.886,87.947,87.873,87.947,1170300005.0
2006-07-18 13:10:00,87.943,87.982,87.931,87.964,908599996.0
2006-07-18 13:15:00,87.944,87.98,87.935,87.964,1100999994.0
2006-07-18 13:20:00,87.961,87.987,87.928,87.953,926399997.0
2006-07-18 13:25:00,87.955,87.96,87.927,87.952,922800002.0
2006-07-18 13:30:00,87.939,87.978,87.92,87.943,1107199994.0
2006-07-18 13:35:00,87.946,87.969,87.924,87.955,1103699997.0
2006-07-18 13:40:00,87.937,87.972,87.876,87.909,1133799992.0
2006-07-18 13:45:00,87.913,87.913,87.83,87.843,1045300000.0
2006-07-18 13:50:00,87.811,87.89,87.811,87.882,1103399996.0
2006-07-18 13:55:00,87.859,87.902,87.817,87.897,1039599991.0
2006-07-18 14:00:00,87.917,87.934,87.888,87.904,764200000.0
2006-07-18 14:05:00,87.906,87.928,87.785,87.785,873599996.0
2006-07-18 14:10:00,87.802,87.823,87.78,87.799,911899999.0
2006-07-18 14:15:00,87.783,87.84,87.774,87.84,1046200004.0
2006-07-18 14:20:00,87.826,87.844,87.771,87.833,1024499996.0
2006-07-18 14:25:00,87.834,87.858,87.802,87.81,836700004.0
2006-07-18 14:30:00,87.823,87.851,87.782,87.8,900299997.0
2006-07-18 14:35:00,87.823,87.851,87.799,87.814,973999995.0
2006-07-18 14:40:00,87.808,87.877,87.775,87.854,992999991.0
2006-07-18 14:45:00,87.845,87.865,87.805,87.814,906899989.0
2006-07-18 14:50:00,87.842,87.846,87.774,87.837,804500001.0
2006-07-18 14:55:00,87.831,87.851,87.757,87.79,935399996.0
2006-07-18 15:00:00,87.769,87.844,87.769,87.827,928299993.0
2006-07-18 15:05:00,87.824,87.838,87.706,87.715,1064800004.0
2006-07-18 15:10:00,87.717,87.787,87.717,87.772,937899997.0
2006-07-18 15:15:00,87.755,87.796,87.7,87.71,873800003.0
2006-07-18 15:20:00,87.724,87.742,87.694,87.707,856200000.0
2006-07-18 15:25:00,87.723,87.814,87.703,87.814,980300000.0
2006-07-18 15:30:00,87.773,87.791,87.725,87.729,914099998.0
2006-07-18 15:35:00,87.72,87.736,87.687,87.722,851100003.0
2006-07-18 15:40:00,87.736,87.779,87.654,87.735,1005099994.0
2006-07-18 15:45:00,87.768,87.783,87.639,87.639,987999997.0
2006-07-18 15:50:00,87.655,87.668,87.612,87.62,822899997.0
2006-07-18 15:55:00,87.611,87.653,87.593,87.634,910699998.0
2006-07-18 16:00:00,87.653,87.679,87.601,87.643,932499999.0
2006-07-18 16:05:00,87.66,87.669,87.629,87.646,886499999.0
2006-07-18 16:10:00,87.637,87.645,87.511,87.533,670699995.0
2006-07-18 16:15:00,87.528,87.595,87.501,87.595,902600001.0
2006-07-18 16:20:00,87.6,87.6,87.552,87.57,1111899999.0
2006-07-18 16:25:00,87.563,87.575,87.511,87.558,1136200005.0
2006-07-18 16:30:00,87.537,87.631,87.537,87.582,1038799998.0
2006-07-18 16:35:00,87.598,87.662,87.57,87.662,894999995.0
2006-07-18 16:40:00,87.668,87.687,87.64,87.643,913399999.0
2006-07-18 16:45:00,87.649,87.721,87.615,87.615,1252799998.0
2006-07-18 16:50:00,87.601,87.666,87.589,87.625,1052699994.0
2006-07-18 16:55:00,87.619,87.705,87.605,87.692,987099994.0
2006-07-18 17:00:00,87.689,87.751,87.68,87.741,1272200004.0
2006-07-18 17:05:00,87.746,87.792,87.725,87.75,938799992.0
2006-07-18 17:10:00,87.759,87.764,87.637,87.652,842299998.0
2006-07-18 17:15:00,87.656,87.692,87.625,87.631,811799993.0
2006-07-18 17:20:00,87.637,87.652,87.512,87.512,1216499999.0
2006-07-18 17:25:00,87.525,87.536,87.474,87.521,965000004.0
2006-07-18 17:30:00,87.531,87.548,87.482,87.507,909099995.0
2006-07-18 17:35:00,87.499,87.537,87.49,87.527,890999990.0
2006-07-18 17:40:00,87.513,87.53,87.459,87.503,1025999998.0
2006-07-18 17:45:00,87.492,87.572,87.474,87.566,1001699994.0
2006-07-18 17:50:00,87.548,87.598,87.548,87.567,965799999.0
2006-07-18 17:55:00,87.54,87.636,87.53,87.608,857799998.0
2006-07-18 18:00:00,87.589,87.621,87.516,87.552,7278199995.0
2006-07-18 18:05:00,87.57,87.69,87.559,87.624,8961099968.0
2006-07-18 18:10:00,87.625,87.642,87.583,87.613,7391199989.0
2006-07-18 18:15:00,87.66,87.67,87.601,87.63,7761299984.0
2006-07-18 18:20:00,87.618,87.68,87.572,87.623,8359899974.0
2006-07-18 18:25:00,87.67,87.71,87.591,87.612,6574800000.0
2006-07-18 18:30:00,87.613,87.67,87.599,87.647,6908099991.0
2006-07-18 18:35:00,87.654,87.709,87.635,87.671,5229999995.0
2006-07-18 18:40:00,87.66,87.682,87.61,87.63,4663399992.0
2006-07-18 18:45:00,87.634,87.634,87.581,87.599,3994899994.0
2006-07-18 18:50:00,87.586,87.61,87.564,87.588,4011699993.0
2006-07-18 18:55:00,87.608,87.625,87.577,87.601,3963699985.0
2006-07-18 19:00:00,87.601,87.653,87.59,87.627,2708599993.0
2006-07-18 19:05:00,87.629,87.649,87.584,87.624,3418900000.0
2006-07-18 19:10:00,87.628,87.644,87.608,87.626,2162399998.0
2006-07-18 19:15:00,87.626,87.646,87.602,87.624,2742000007.0
2006-07-18 19:20:00,87.628,87.63,87.537,87.59,3235999997.0
2006-07-18 19:25:00,87.576,87.623,87.557,87.608,4580500005.0
2006-07-18 19:30:00,87.611,87.636,87.593,87.601,3437699988.0
2006-07-18 19:35:00,87.606,87.623,87.548,87.566,3273099981.0
2006-07-18 19:40:00,87.577,87.586,87.548,87.568,3246899995.0
2006-07-18 19:45:00,87.57,87.583,87.527,87.539,2775199997.0
2006-07-18 19:50:00,87.565,87.57,87.521,87.531,2553899984.0
2006-07-18 19:55:00,87.557,87.578,87.533,87.569,2986699999.0
2006-07-18 20:00:00,87.569,87.607,87.549,87.584,2069099991.0
2006-07-18 20:05:00,87.591,87.595,87.514,87.532,3083700002.0
2006-07-18 20:10:00,87.525,87.555,87.475,87.493,3984000004.0
2006-07-18 20:15:00,87.468,87.493,87.405,87.422,2350300005.0
2006-07-18 20:20:00,87.41,87.466,87.392,87.462,2779199995.0
2006-07-18 20:25:00,87.446,87.467,87.369,87.391,3751699990.0
2006-07-18 20:30:00,87.395,87.41,87.358,87.383,4352299972.0
2006-07-18 20:35:00,87.383,87.411,87.358,87.36,3145400000.0
2006-07-18 20:40:00,87.374,87.389,87.345,87.375,5159699968.0
2006-07-18 20:45:00,87.378,87.5,87.363,87.5,3364199996.0
2006-07-18 20:50:00,87.488,87.545,87.47,87.492,3277699997.0
2006-07-18 20:55:00,87.502,87.528,87.465,87.528,5152799996.0
2006-07-18 21:00:00,87.511,87.535,87.482,87.482,3814700000.0
2006-07-18 21:05:00,87.495,87.54,87.472,87.514,3218299985.0
2006-07-18 21:10:00,87.527,87.573,87.489,87.545,2742400002.0
2006-07-18 21:15:00,87.522,87.56,87.514,87.531,4091200009.0
2006-07-18 21:20:00,87.529,87.553,87.506,87.53,4771199987.0
2006-07-18 21:25:00,87.513,87.55,87.511,87.54,2861200003.0
2006-07-18 21:30:00,87.535,87.562,87.509,87.552,1848499998.0
2006-07-18 21:35:00,87.535,87.555,87.501,87.508,1868999999.0
2006-07-18 21:40:00,87.499,87.551,87.499,87.548,2348299994.0
2006-07-18 21:45:00,87.526,87.556,87.505,87.516,2092699990.0
2006-07-18 21:50:00,87.516,87.543,87.508,87.541,1749800001.0
2006-07-18 21:55:00,87.535,87.561,87.503,87.543,1147300010.0
2006-07-18 22:00:00,87.564,87.565,87.519,87.547,3226899995.0
2006-07-18 22:05:00,87.518,87.55,87.515,87.52,1095900006.0
2006-07-18 22:10:00,87.55,87.564,87.517,87.541,1740599997.0
2006-07-18 22:15:00,87.545,87.555,87.513,87.545,1758199995.0
2006-07-18 22:20:00,87.548,87.56,87.497,87.505,1507999994.0
2006-07-18 22:25:00,87.509,87.535,87.484,87.502,1552499995.0
2006-07-18 22:30:00,87.51,87.53,87.46,87.485,2169299987.0
2006-07-18 22:35:00,87.503,87.535,87.477,87.5,1324399994.0
2006-07-18 22:40:00,87.496,87.532,87.48,87.508,1308099998.0
2006-07-18 22:45:00,87.493,87.525,87.472,87.508,1701600004.0
2006-07-18 22:50:00,87.486,87.535,87.473,87.497,1455799995.0
2006-07-18 22:55:00,87.498,87.535,87.417,87.48,1545700003.0
2006-07-18 23:00:00,87.539,87.566,87.469,87.475,1017900002.0
2006-07-18 23:05:00,87.486,87.548,87.447,87.489,954999998.0
2006-07-18 23:10:00,87.517,87.538,87.464,87.484,848599998.0
2006-07-18 23:15:00,87.483,87.529,87.45,87.508,1027200008.0
2006-07-18 23:20:00,87.485,87.543,87.455,87.514,1084300002.0
2006-07-18 23:25:00,87.533,87.553,87.463,87.511,1016700004.0
2006-07-18 23:30:00,87.504,87.55,87.489,87.53,975999995.0
2006-07-18 23:35:00,87.518,87.55,87.455,87.51,934399997.0
2006-07-18 23:40:00,87.517,87.557,87.512,87.555,1161999997.0
2006-07-18 23:45:00,87.552,87.56,87.526,87.538,811299996.0
2006-07-18 23:50:00,87.55,87.56,87.498,87.522,767399996.0
2006-07-18 23:55:00,87.537,87.577,87.508,87.549,963699998.0
2006-07-19 00:00:00,87.56,87.595,87.539,87.59,991399999.0
2006-07-19 00:05:00,87.57,87.593,87.554,87.571,813300003.0
2006-07-19 00:10:00,87.56,87.607,87.535,87.551,954799994.0
2006-07-19 00:15:00,87.541,87.594,87.533,87.569,980700002.0
2006-07-19 00:20:00,87.566,87.587,87.55,87.57,1130799998.0
2006-07-19 00:25:00,87.574,87.593,87.555,87.577,945700002.0
2006-07-19 00:30:00,87.588,87.602,87.555,87.566,788000001.0
2006-07-19 00:35:00,87.566,87.599,87.55,87.583,879500002.0
2006-07-19 00:40:00,87.583,87.604,87.542,87.564,963199994.0
2006-07-19 00:45:00,87.567,87.59,87.543,87.558,757499999.0
2006-07-19 00:50:00,87.575,87.575,87.535,87.535,858599997.0
2006-07-19 00:55:00,87.555,87.583,87.539,87.563,864499998.0
2006-07-19 01:00:00,87.578,87.612,87.564,87.576,900200003.0
2006-07-19 01:05:00,87.567,87.588,87.543,87.554,1013799997.0
2006-07-19 01:10:00,87.554,87.578,87.544,87.565,873399997.0
2006-07-19 01:15:00,87.561,87.573,87.504,87.543,833300004.0
2006-07-19 01:20:00,87.532,87.579,87.514,87.57,816499994.0
2006-07-19 01:25:00,87.578,87.624,87.565,87.592,1041099999.0
2006-07-19 01:30:00,87.59,87.619,87.556,87.592,935899986.0
2006-07-19 01:35:00,87.587,87.619,87.558,87.601,817299995.0
2006-07-19 01:40:00,87.603,87.618,87.553,87.573,830000005.0
2006-07-19 01:45:00,87.56,87.588,87.539,87.577,1282499996.0
2006-07-19 01:50:00,87.575,87.575,87.532,87.553,984499994.0
2006-07-19 01:55:00,87.54,87.58,87.516,87.568,909100000.0
2006-07-19 02:00:00,87.565,87.588,87.518,87.546,911199999.0
2006-07-19 02:05:00,87.537,87.552,87.517,87.534,752200001.0
2006-07-19 02:10:00,87.518,87.569,87.513,87.556,902499997.0
2006-07-19 02:15:00,87.558,87.585,87.527,87.56,955699999.0
2006-07-19 02:20:00,87.563,87.563,87.494,87.51,903899996.0
2006-07-19 02:25:00,87.508,87.515,87.448,87.45,954699995.0
2006-07-19 02:30:00,87.476,87.476,87.423,87.448,958099999.0
2006-07-19 02:35:00,87.456,87.488,87.439,87.473,1121900000.0
2006-07-19 02:40:00,87.48,87.491,87.442,87.476,816299999.0
2006-07-19 02:45:00,87.451,87.481,87.444,87.453,980300000.0
2006-07-19 02:50:00,87.461,87.47,87.43,87.43,902199997.0
2006-07-19 02:55:00,87.43,87.447,87.38,87.404,967500004.0
2006-07-19 03:00:00,87.407,87.419,87.376,87.394,704499992.0
2006-07-19 03:05:00,87.37,87.394,87.335,87.366,995599997.0
2006-07-19 03:10:00,87.366,87.407,87.338,87.338,1083299994.0
2006-07-19 03:15:00,87.345,87.364,87.314,87.335,932599995.0
2006-07-19 03:20:00,87.363,87.388,87.331,87.356,1132000001.0
2006-07-19 03:25:00,87.384,87.396,87.346,87.361,1255999998.0
2006-07-19 03:30:00,87.388,87.397,87.344,87.397,1158200003.0
2006-07-19 03:35:00,87.374,87.406,87.359,87.395,1138099997.0
2006-07-19 03:40:00,87.367,87.385,87.313,87.348,983099997.0
2006-07-19 03:45:00,87.372,87.383,87.32,87.334,776099996.0
2006-07-19 03:50:00,87.324,87.363,87.299,87.319,823699993.0
2006-07-19 03:55:00,87.317,87.324,87.277,87.317,874099998.0
2006-07-19 04:00:00,87.313,87.352,87.276,87.328,818299998.0
2006-07-19 04:05:00,87.327,87.346,87.3,87.334,836299997.0
2006-07-19 04:10:00,87.338,87.342,87.305,87.326,912700008.0
2006-07-19 04:15:00,87.339,87.381,87.317,87.355,1081999990.0
2006-07-19 04:20:00,87.347,87.395,87.341,87.38,467700001.0
2006-07-19 04:25:00,87.367,87.393,87.36,87.363,883599998.0
2006-07-19 04:30:00,87.376,87.406,87.352,87.352,1058699997.0
2006-07-19 04:35:00,87.366,87.389,87.348,87.362,764499998.0
2006-07-19 04:40:00,87.36,87.38,87.344,87.364,1124000007.0
2006-07-19 04:45:00,87.372,87.399,87.355,87.383,708500001.0
2006-07-19 04:50:00,87.382,87.409,87.36,87.391,1390499989.0
2006-07-19 04:55:00,87.408,87.432,87.378,87.407,802199992.0
2006-07-19 05:00:00,87.4,87.415,87.378,87.394,836100003.0
2006-07-19 05:05:00,87.394,87.433,87.371,87.433,963199998.0
2006-07-19 05:10:00,87.404,87.437,87.368,87.42,1051600000.0
2006-07-19 05:15:00,87.434,87.47,87.408,87.451,1117599998.0
2006-07-19 05:20:00,87.44,87.47,87.421,87.455,970999993.0
2006-07-19 05:25:00,87.439,87.475,87.43,87.457,977400006.0
2006-07-19 05:30:00,87.463,87.476,87.439,87.452,957399995.0
2006-07-19 05:35:00,87.44,87.461,87.404,87.422,1100299994.0
2006-07-19 05:40:00,87.41,87.425,87.361,87.387,806399993.0
2006-07-19 05:45:00,87.393,87.423,87.381,87.391,758200007.0
2006-07-19 05:50:00,87.419,87.427,87.383,87.394,986499997.0
2006-07-19 05:55:00,87.399,87.439,87.392,87.429,950700005.0
2006-07-19 06:00:00,87.413,87.449,87.403,87.418,1032599993.0
2006-07-19 06:05:00,87.425,87.425,87.358,87.371,797499995.0
2006-07-19 06:10:00,87.392,87.408,87.36,87.364,1045800002.0
2006-07-19 06:15:00,87.381,87.407,87.357,87.377,1026399993.0
2006-07-19 06:20:00,87.384,87.408,87.369,87.393,1164699993.0
2006-07-19 06:25:00,87.4,87.405,87.357,87.395,775700001.0
2006-07-19 06:30:00,87.397,87.425,87.383,87.422,916100001.0
2006-07-19 06:35:00,87.411,87.433,87.387,87.391,970499996.0
2006-07-19 06:40:00,87.404,87.435,87.374,87.388,1084399995.0
2006-07-19 06:45:00,87.388,87.447,87.388,87.411,794099998.0
2006-07-19 06:50:00,87.404,87.455,87.392,87.44,904200004.0
2006-07-19 06:55:00,87.43,87.476,87.402,87.454,819999996.0
2006-07-19 07:00:00,87.459,87.512,87.425,87.481,861200004.0
2006-07-19 07:05:00,87.502,87.513,87.459,87.489,1017999995.0
2006-07-19 07:10:00,87.491,87.492,87.432,87.445,987100001.0
2006-07-19 07:15:00,87.437,87.491,87.436,87.474,1142600002.0
2006-07-19 07:20:00,87.473,87.49,87.426,87.462,777099995.0
2006-07-19 07:25:00,87.44,87.475,87.431,87.458,965199992.0
2006-07-19 07:30:00,87.456,87.476,87.434,87.442,930000001.0
2006-07-19 07:35:00,87.454,87.499,87.436,87.475,971299992.0
2006-07-19 07:40:00,87.482,87.493,87.432,87.462,759999993.0
2006-07-19 07:45:00,87.44,87.466,87.412,87.451,1096599994.0
2006-07-19 07:50:00,87.457,87.468,87.403,87.44,1009399998.0
2006-07-19 07:55:00,87.444,87.467,87.414,87.445,764499992.0
2006-07-19 08:00:00,87.44,87.455,87.402,87.413,666499999.0
2006-07-19 08:05:00,87.418,87.424,87.35,87.388,1003600001.0
2006-07-19 08:10:00,87.382,87.407,87.343,87.355,1010300003.0
2006-07-19 08:15:00,87.373,87.444,87.352,87.419,874499995.0
2006-07-19 08:20:00,87.434,87.451,87.405,87.449,936499997.0
2006-07-19 08:25:00,87.417,87.504,87.417,87.491,1039999996.0
2006-07-19 08:30:00,87.481,87.495,87.438,87.467,1130199999.0
2006-07-19 08:35:00,87.475,87.51,87.446,87.486,835499998.0
2006-07-19 08:40:00,87.482,87.494,87.456,87.485,1093099998.0
2006-07-19 08:45:00,87.469,87.493,87.46,87.478,917700003.0
2006-07-19 08:50:00,87.498,87.513,87.469,87.492,846400005.0
2006-07-19 08:55:00,87.472,87.501,87.432,87.433,836400000.0
2006-07-19 09:00:00,87.431,87.432,87.385,87.418,1054699998.0
2006-07-19 09:05:00,87.42,87.452,87.375,87.434,870699996.0
2006-07-19 09:10:00,87.429,87.486,87.411,87.48,852600000.0
2006-07-19 09:15:00,87.471,87.489,87.425,87.441,996599997.0
2006-07-19 09:20:00,87.444,87.514,87.433,87.497,667499994.0
2006-07-19 09:25:00,87.487,87.514,87.47,87.495,909400002.0
2006-07-19 09:30:00,87.495,87.5,87.456,87.48,622400003.0
2006-07-19 09:35:00,87.49,87.516,87.47,87.501,821399996.0
2006-07-19 09:40:00,87.495,87.529,87.474,87.491,1025799995.0
2006-07-19 09:45:00,87.506,87.53,87.472,87.499,958800002.0
2006-07-19 09:50:00,87.53,87.541,87.485,87.515,981599996.0
2006-07-19 09:55:00,87.503,87.563,87.482,87.551,1148099997.0
2006-07-19 10:00:00,87.539,87.572,87.531,87.553,796199994.0
2006-07-19 10:05:00,87.531,87.578,87.523,87.568,1303199992.0
2006-07-19 10:10:00,87.562,87.577,87.51,87.518,643700003.0
2006-07-19 10:15:00,87.509,87.55,87.505,87.517,833800000.0
2006-07-19 10:20:00,87.545,87.567,87.506,87.527,1009999994.0
2006-07-19 10:25:00,87.509,87.583,87.509,87.558,1048900001.0
2006-07-19 10:30:00,87.559,87.569,87.482,87.535,985999993.0
2006-07-19 10:35:00,87.543,87.564,87.507,87.534,987300006.0
2006-07-19 10:40:00,87.528,87.603,87.528,87.589,1398099994.0
2006-07-19 10:45:00,87.57,87.603,87.537,87.558,1006499994.0
2006-07-19 10:50:00,87.576,87.589,87.522,87.547,983899997.0
2006-07-19 10:55:00,87.56,87.634,87.549,87.616,1037099998.0
2006-07-19 11:00:00,87.622,87.651,87.581,87.633,914400005.0
2006-07-19 11:05:00,87.627,87.641,87.595,87.641,863700008.0
2006-07-19 11:10:00,87.641,87.674,87.595,87.656,836599997.0
2006-07-19 11:15:00,87.648,87.648,87.603,87.603,871500002.0
2006-07-19 11:20:00,87.613,87.674,87.603,87.634,894999998.0
2006-07-19 11:25:00,87.642,87.669,87.619,87.669,974300010.0
2006-07-19 11:30:00,87.661,87.676,87.629,87.653,917699997.0
2006-07-19 11:35:00,87.645,87.66,87.596,87.614,1120700001.0
2006-07-19 11:40:00,87.582,87.631,87.582,87.606,946299998.0
2006-07-19 11:45:00,87.612,87.649,87.577,87.619,1008299995.0
2006-07-19 11:50:00,87.603,87.65,87.592,87.625,1224700003.0
2006-07-19 11:55:00,87.612,87.67,87.598,87.637,1112299996.0
2006-07-19 12:00:00,87.65,87.665,87.603,87.637,1004099998.0
2006-07-19 12:05:00,87.636,87.641,87.572,87.619,737199998.0
2006-07-19 12:10:00,87.616,87.64,87.571,87.6,855399999.0
2006-07-19 12:15:00,87.599,87.647,87.599,87.632,877700005.0
2006-07-19 12:20:00,87.624,87.664,87.611,87.628,995599995.0
2006-07-19 12:25:00,87.657,87.688,87.636,87.672,983899995.0
2006-07-19 12:30:00,87.656,87.679,87.608,87.624,1089999995.0
2006-07-19 12:35:00,87.633,87.641,87.602,87.614,884199994.0
2006-07-19 12:40:00,87.618,87.636,87.579,87.61,954800002.0
2006-07-19 12:45:00,87.617,87.638,87.579,87.603,992999992.0
2006-07-19 12:50:00,87.581,87.638,87.581,87.592,888299997.0
2006-07-19 12:55:00,87.599,87.653,87.599,87.638,697100001.0
2006-07-19 13:00:00,87.637,87.64,87.535,87.571,783599996.0
2006-07-19 13:05:00,87.567,87.567,87.521,87.545,1076399999.0
2006-07-19 13:10:00,87.55,87.582,87.538,87.56,931400001.0
2006-07-19 13:15:00,87.545,87.635,87.544,87.579,965000004.0
2006-07-19 13:20:00,87.59,87.594,87.536,87.567,824299990.0
2006-07-19 13:25:00,87.563,87.587,87.546,87.572,893800000.0
2006-07-19 13:30:00,87.568,87.582,87.542,87.56,1063299996.0
2006-07-19 13:35:00,87.561,87.594,87.543,87.556,875799997.0
2006-07-19 13:40:00,87.563,87.589,87.525,87.537,986700002.0
2006-07-19 13:45:00,87.548,87.59,87.512,87.567,989399997.0
2006-07-19 13:50:00,87.565,87.595,87.55,87.585,821500000.0
2006-07-19 13:55:00,87.588,87.613,87.551,87.591,1092600000.0
2006-07-19 14:00:00,87.592,87.594,87.552,87.59,973500000.0
2006-07-19 14:05:00,87.582,87.59,87.538,87.554,941499993.0
2006-07-19 14:10:00,87.573,87.6,87.549,87.592,753699996.0
2006-07-19 14:15:00,87.59,87.61,87.546,87.589,838900002.0
2006-07-19 14:20:00,87.586,87.615,87.571,87.605,860099999.0
2006-07-19 14:25:00,87.575,87.599,87.532,87.545,800799999.0
2006-07-19 14:30:00,87.521,87.55,87.521,87.529,790300003.0
2006-07-19 14:35:00,87.545,87.555,87.526,87.55,839000002.0
2006-07-19 14:40:00,87.545,87.55,87.453,87.472,1007600004.0
2006-07-19 14:45:00,87.492,87.515,87.447,87.487,895199996.0
2006-07-19 14:50:00,87.496,87.496,87.368,87.368,920999995.0
2006-07-19 14:55:00,87.341,87.395,87.333,87.369,1069599993.0
2006-07-19 15:00:00,87.355,87.368,87.247,87.247,949700000.0
2006-07-19 15:05:00,87.268,87.297,87.204,87.256,1013700002.0
2006-07-19 15:10:00,87.255,87.301,87.23,87.289,909600005.0
2006-07-19 15:15:00,87.287,87.358,87.287,87.331,881599998.0
2006-07-19 15:20:00,87.347,87.367,87.245,87.245,906400002.0
2006-07-19 15:25:00,87.258,87.293,87.247,87.267,950099996.0
2006-07-19 15:30:00,87.26,87.282,87.233,87.264,1049299997.0
2006-07-19 15:35:00,87.261,87.277,87.229,87.235,772699997.0
2006-07-19 15:40:00,87.238,87.285,87.171,87.25,1065500002.0
2006-07-19 15:45:00,87.247,87.291,87.184,87.27,1132800003.0
2006-07-19 15:50:00,87.27,87.328,87.247,87.306,871799995.0
2006-07-19 15:55:00,87.305,87.353,87.276,87.326,904700002.0
2006-07-19 16:00:00,87.319,87.497,87.309,87.418,924700000.0
2006-07-19 16:05:00,87.452,87.484,87.413,87.454,991799994.0
2006-07-19 16:10:00,87.46,87.493,87.383,87.422,775799996.0
2006-07-19 16:15:00,87.425,87.432,87.398,87.404,797999995.0
2006-07-19 16:20:00,87.425,87.435,87.403,87.425,1112900001.0
2006-07-19 16:25:00,87.418,87.435,87.401,87.409,878799988.0
2006-07-19 16:30:00,87.405,87.435,87.4,87.415,1154700004.0
2006-07-19 16:35:00,87.408,87.435,87.4,87.4,747200000.0
2006-07-19 16:40:00,87.422,87.432,87.401,87.415,874999997.0
2006-07-19 16:45:00,87.425,87.435,87.397,87.407,846800003.0
2006-07-19 16:50:00,87.425,87.43,87.391,87.41,1029699994.0
2006-07-19 16:55:00,87.422,87.435,87.399,87.425,1079899997.0
2006-07-19 17:00:00,87.418,87.435,87.393,87.423,1107699983.0
2006-07-19 17:05:00,87.408,87.435,87.39,87.415,791699998.0
2006-07-19 17:10:00,87.427,87.435,87.402,87.413,906499996.0
2006-07-19 17:15:00,87.421,87.433,87.396,87.4,840000003.0
2006-07-19 17:20:00,87.425,87.435,87.399,87.41,1006699996.0
2006-07-19 17:25:00,87.406,87.43,87.398,87.417,811500001.0
2006-07-19 17:30:00,87.411,87.43,87.39,87.412,810599998.0
2006-07-19 17:35:00,87.425,87.43,87.397,87.425,856100006.0
2006-07-19 17:40:00,87.413,87.602,87.403,87.586,1194599986.0
2006-07-19 17:45:00,87.572,87.603,87.562,87.584,671099999.0
2006-07-19 17:50:00,87.583,87.603,87.552,87.559,880999999.0
2006-07-19 17:55:00,87.575,87.604,87.552,87.583,1045099998.0
2006-07-19 18:00:00,87.591,87.68,87.556,87.611,6546800003.0
2006-07-19 18:05:00,87.613,87.615,87.541,87.541,8904799966.0
2006-07-19 18:10:00,87.53,87.577,87.516,87.557,6830999977.0
2006-07-19 18:15:00,87.549,87.63,87.495,87.523,6331700010.0
2006-07-19 18:20:00,87.501,87.55,87.426,87.46,7900599996.0
2006-07-19 18:25:00,87.52,87.53,87.438,87.45,7433199969.0
2006-07-19 18:30:00,87.453,87.505,87.432,87.488,7389799983.0
2006-07-19 18:35:00,87.486,87.508,87.455,87.466,5019299991.0
2006-07-19 18:40:00,87.455,87.483,87.426,87.426,4492099990.0
2006-07-19 18:45:00,87.444,87.529,87.441,87.511,3794699985.0
2006-07-19 18:50:00,87.514,87.528,87.426,87.458,4298799989.0
2006-07-19 18:55:00,87.437,87.481,87.343,87.358,4047599999.0
2006-07-19 19:00:00,87.352,87.425,87.352,87.402,2340500001.0
2006-07-19 19:05:00,87.405,87.405,87.352,87.373,3433899992.0
2006-07-19 19:10:00,87.379,87.412,87.331,87.405,2053200004.0
2006-07-19 19:15:00,87.403,87.417,87.356,87.404,2886300004.0
2006-07-19 19:20:00,87.417,87.439,87.348,87.395,3272799991.0
2006-07-19 19:25:00,87.412,87.412,87.342,87.377,4224300005.0
2006-07-19 19:30:00,87.374,87.418,87.363,87.407,3367700000.0
2006-07-19 19:35:00,87.414,87.438,87.379,87.397,3178499998.0
2006-07-19 19:40:00,87.405,87.437,87.391,87.435,2724099996.0
2006-07-19 19:45:00,87.444,87.487,87.428,87.446,2425199987.0
2006-07-19 19:50:00,87.462,87.586,87.462,87.525,2948699989.0
2006-07-19 19:55:00,87.535,87.611,87.526,87.604,2979799995.0
2006-07-19 20:00:00,87.591,87.613,87.532,87.583,2186699996.0
2006-07-19 20:05:00,87.563,87.619,87.538,87.601,3025299996.0
2006-07-19 20:10:00,87.605,87.636,87.587,87.636,4387299992.0
2006-07-19 20:15:00,87.615,87.642,87.589,87.621,2156599996.0
2006-07-19 20:20:00,87.624,87.633,87.586,87.61,3399599983.0
2006-07-19 20:25:00,87.627,87.667,87.603,87.643,4349199995.0
2006-07-19 20:30:00,87.637,87.691,87.619,87.639,4851499984.0
2006-07-19 20:35:00,87.66,87.673,87.586,87.614,2688300005.0
2006-07-19 20:40:00,87.598,87.624,87.566,87.602,5117499992.0
2006-07-19 20:45:00,87.608,87.608,87.564,87.604,3627399995.0
2006-07-19 20:50:00,87.609,87.629,87.567,87.589,3535299994.0
2006-07-19 20:55:00,87.583,87.602,87.541,87.574,4463699997.0
2006-07-19 21:00:00,87.574,87.585,87.529,87.541,3379299997.0
2006-07-19 21:05:00,87.563,87.584,87.535,87.56,3508799983.0
2006-07-19 21:10:00,87.568,87.606,87.558,87.585,2771099992.0
2006-07-19 21:15:00,87.583,87.618,87.571,87.592,4303499995.0
2006-07-19 21:20:00,87.598,87.616,87.573,87.593,4287699995.0
2006-07-19 21:25:00,87.583,87.594,87.55,87.58,2481699996.0
2006-07-19 21:30:00,87.575,87.614,87.55,87.559,1639899997.0
2006-07-19 21:35:00,87.577,87.588,87.514,87.542,2025699996.0
2006-07-19 21:40:00,87.541,87.565,87.523,87.546,2479999983.0
2006-07-19 21:45:00,87.56,87.588,87.534,87.563,1983600001.0
2006-07-19 21:50:00,87.544,87.567,87.52,87.536,1501899997.0
2006-07-19 21:55:00,87.534,87.586,87.523,87.575,872200000.0
2006-07-19 22:00:00,87.559,87.596,87.537,87.579,3200099996.0
2006-07-19 22:05:00,87.585,87.612,87.567,87.6,1154099997.0
2006-07-19 22:10:00,87.609,87.634,87.583,87.583,1617099999.0
2006-07-19 22:15:00,87.605,87.651,87.591,87.634,1480399992.0
2006-07-19 22:20:00,87.641,87.667,87.617,87.637,1601799990.0
2006-07-19 22:25:00,87.637,87.645,87.582,87.592,1544199999.0
2006-07-19 22:30:00,87.612,87.623,87.565,87.587,2054200006.0
2006-07-19 22:35:00,87.597,87.636,87.586,87.61,1085399989.0
2006-07-19 22:40:00,87.611,87.64,87.584,87.634,1441199996.0
2006-07-19 22:45:00,87.64,87.652,87.592,87.638,1431100001.0
2006-07-19 22:50:00,87.617,87.675,87.605,87.63,1355499996.0
2006-07-19 22:55:00,87.613,87.647,87.556,87.556,1581699992.0
2006-07-19 23:00:00,87.645,87.69,87.576,87.635,926399997.0
2006-07-19 23:05:00,87.662,87.697,87.616,87.621,819999996.0
2006-07-19 23:10:00,87.655,87.66,87.588,87.605,1007899998.0
2006-07-19 23:15:00,87.606,87.67,87.583,87.67,1135299996.0
2006-07-19 23:20:00,87.671,87.671,87.588,87.629,1218000008.0
2006-07-19 23:25:00,87.637,87.658,87.607,87.617,1021699997.0
2006-07-19 23:30:00,87.628,87.639,87.589,87.629,885199997.0
2006-07-19 23:35:00,87.631,87.662,87.601,87.655,965699997.0
2006-07-19 23:40:00,87.639,87.683,87.634,87.665,964599992.0
2006-07-19 23:45:00,87.67,87.709,87.666,87.695,896299998.0
2006-07-19 23:50:00,87.673,87.705,87.653,87.69,806399990.0
2006-07-19 23:55:00,87.707,87.74,87.682,87.715,977899993.0
2006-07-20 00:00:00,87.708,87.731,87.675,87.702,1114399999.0
2006-07-20 00:05:00,87.712,87.734,87.691,87.718,913100004.0
2006-07-20 00:10:00,87.696,87.752,87.69,87.724,965099991.0
2006-07-20 00:15:00,87.727,87.75,87.697,87.727,1171800002.0
2006-07-20 00:20:00,87.705,87.746,87.705,87.705,1100399999.0
2006-07-20 00:25:00,87.701,87.746,87.696,87.732,1107199995.0
2006-07-20 00:30:00,87.74,87.74,87.69,87.705,844000000.0
2006-07-20 00:35:00,87.681,87.7,87.66,87.689,864199998.0
2006-07-20 00:40:00,87.682,87.688,87.632,87.671,1037599997.0
2006-07-20 00:45:00,87.659,87.677,87.624,87.668,735400002.0
2006-07-20 00:50:00,87.672,87.672,87.621,87.635,968300003.0
2006-07-20 00:55:00,87.633,87.642,87.581,87.623,823000000.0
2006-07-20 01:00:00,87.625,87.64,87.6,87.625,828200001.0
2006-07-20 01:05:00,87.609,87.645,87.592,87.631,1058000001.0
2006-07-20 01:10:00,87.649,87.653,87.611,87.611,844099999.0
2006-07-20 01:15:00,87.613,87.626,87.577,87.613,932999995.0
2006-07-20 01:20:00,87.596,87.631,87.596,87.6,876199995.0
2006-07-20 01:25:00,87.612,87.639,87.57,87.594,995199999.0
2006-07-20 01:30:00,87.58,87.62,87.546,87.58,1264100003.0
2006-07-20 01:35:00,87.578,87.608,87.556,87.604,822599990.0
2006-07-20 01:40:00,87.599,87.63,87.582,87.599,1131899990.0
2006-07-20 01:45:00,87.595,87.614,87.561,87.565,983500004.0
2006-07-20 01:50:00,87.556,87.587,87.546,87.563,959699992.0
2006-07-20 01:55:00,87.563,87.599,87.542,87.577,847500008.0
2006-07-20 02:00:00,87.584,87.628,87.578,87.585,1000900007.0
2006-07-20 02:05:00,87.612,87.656,87.6,87.654,989399996.0
2006-07-20 02:10:00,87.638,87.655,87.616,87.622,701300000.0
2006-07-20 02:15:00,87.632,87.647,87.597,87.638,1129700000.0
2006-07-20 02:20:00,87.637,87.657,87.6,87.625,922200002.0
2006-07-20 02:25:00,87.622,87.674,87.605,87.638,1099699997.0
2006-07-20 02:30:00,87.649,87.659,87.615,87.653,978999997.0
2006-07-20 02:35:00,87.643,87.651,87.572,87.572,1043099997.0
2006-07-20 02:40:00,87.604,87.649,87.595,87.621,870199997.0
2006-07-20 02:45:00,87.613,87.655,87.609,87.616,957599990.0
2006-07-20 02:50:00,87.634,87.647,87.569,87.585,1076800003.0
2006-07-20 02:55:00,87.587,87.596,87.551,87.571,812200002.0
2006-07-20 03:00:00,87.575,87.584,87.504,87.512,1035099998.0
2006-07-20 03:05:00,87.493,87.558,87.477,87.501,811300000.0
2006-07-20 03:10:00,87.491,87.521,87.481,87.498,1107899998.0
2006-07-20 03:15:00,87.505,87.528,87.492,87.516,948099997.0
2006-07-20 03:20:00,87.501,87.533,87.443,87.443,937299989.0
2006-07-20 03:25:00,87.451,87.481,87.429,87.479,973799998.0
2006-07-20 03:30:00,87.494,87.515,87.462,87.5,1286599989.0
2006-07-20 03:35:00,87.483,87.533,87.483,87.494,956400000.0
2006-07-20 03:40:00,87.515,87.52,87.458,87.499,1136200001.0
2006-07-20 03:45:00,87.52,87.533,87.492,87.512,1023699997.0
2006-07-20 03:50:00,87.492,87.548,87.473,87.519,736000005.0
2006-07-20 03:55:00,87.531,87.545,87.507,87.545,761299997.0
2006-07-20 04:00:00,87.532,87.56,87.511,87.551,924500000.0
2006-07-20 04:05:00,87.551,87.593,87.536,87.566,885000001.0
2006-07-20 04:10:00,87.567,87.58,87.547,87.56,834799994.0
2006-07-20 04:15:00,87.547,87.594,87.547,87.553,1091199993.0
2006-07-20 04:20:00,87.563,87.58,87.541,87.561,691100001.0
2006-07-20 04:25:00,87.553,87.576,87.538,87.554,1000399995.0
2006-07-20 04:30:00,87.558,87.58,87.541,87.56,1171999993.0
2006-07-20 04:35:00,87.553,87.586,87.547,87.568,827899999.0
2006-07-20 04:40:00,87.569,87.606,87.565,87.606,1062099988.0
2006-07-20 04:45:00,87.604,87.617,87.578,87.609,974199996.0
2006-07-20 04:50:00,87.583,87.614,87.548,87.578,1150700000.0
2006-07-20 04:55:00,87.55,87.579,87.513,87.538,816000002.0
2006-07-20 05:00:00,87.532,87.56,87.527,87.542,906499993.0
2006-07-20 05:05:00,87.553,87.562,87.51,87.555,949200006.0
2006-07-20 05:10:00,87.53,87.555,87.491,87.524,1038299992.0
2006-07-20 05:15:00,87.523,87.563,87.508,87.552,993799997.0
2006-07-20 05:20:00,87.539,87.568,87.532,87.54,1023699997.0
2006-07-20 05:25:00,87.535,87.57,87.516,87.549,1081400003.0
2006-07-20 05:30:00,87.553,87.566,87.521,87.537,1061600001.0
2006-07-20 05:35:00,87.545,87.557,87.513,87.523,1114799987.0
2006-07-20 05:40:00,87.547,87.576,87.518,87.565,995099996.0
2006-07-20 05:45:00,87.549,87.576,87.531,87.55,899399991.0
2006-07-20 05:50:00,87.562,87.568,87.513,87.553,1057599995.0
2006-07-20 05:55:00,87.552,87.57,87.532,87.537,809299995.0
2006-07-20 06:00:00,87.55,87.578,87.531,87.57,1083900006.0
2006-07-20 06:05:00,87.554,87.568,87.529,87.557,882300005.0
2006-07-20 06:10:00,87.555,87.555,87.506,87.538,774700000.0
2006-07-20 06:15:00,87.535,87.558,87.51,87.534,983499995.0
2006-07-20 06:20:00,87.518,87.538,87.488,87.495,1039800000.0
2006-07-20 06:25:00,87.506,87.52,87.467,87.487,917900000.0
2006-07-20 06:30:00,87.502,87.509,87.466,87.493,956499991.0
2006-07-20 06:35:00,87.48,87.517,87.473,87.515,822299999.0
2006-07-20 06:40:00,87.504,87.526,87.482,87.503,942699994.0
2006-07-20 06:45:00,87.493,87.504,87.454,87.482,880800000.0
2006-07-20 06:50:00,87.466,87.521,87.466,87.507,1105999990.0
2006-07-20 06:55:00,87.498,87.526,87.471,87.486,699999998.0
2006-07-20 07:00:00,87.491,87.493,87.425,87.435,802499994.0
2006-07-20 07:05:00,87.451,87.455,87.377,87.406,869400000.0
2006-07-20 07:10:00,87.424,87.47,87.381,87.457,827499998.0
2006-07-20 07:15:00,87.46,87.494,87.439,87.476,1157999992.0
2006-07-20 07:20:00,87.464,87.495,87.446,87.471,782199996.0
2006-07-20 07:25:00,87.475,87.486,87.436,87.484,955699995.0
2006-07-20 07:30:00,87.481,87.486,87.452,87.46,1029599994.0
2006-07-20 07:35:00,87.459,87.5,87.454,87.458,968799998.0
2006-07-20 07:40:00,87.463,87.489,87.446,87.471,923599993.0
2006-07-20 07:45:00,87.477,87.487,87.42,87.455,1085600007.0
2006-07-20 07:50:00,87.46,87.478,87.407,87.465,635699998.0
2006-07-20 07:55:00,87.45,87.47,87.425,87.433,1039099996.0
2006-07-20 08:00:00,87.463,87.494,87.439,87.457,773800006.0
2006-07-20 08:05:00,87.457,87.47,87.425,87.456,1036799996.0
2006-07-20 08:10:00,87.441,87.454,87.412,87.415,876599995.0
2006-07-20 08:15:00,87.414,87.472,87.414,87.444,969899994.0
2006-07-20 08:20:00,87.459,87.493,87.441,87.465,962299996.0
2006-07-20 08:25:00,87.454,87.476,87.431,87.474,769499997.0
2006-07-20 08:30:00,87.463,87.498,87.436,87.468,983300001.0
2006-07-20 08:35:00,87.465,87.504,87.445,87.468,934799994.0
2006-07-20 08:40:00,87.46,87.523,87.46,87.507,965100002.0
2006-07-20 08:45:00,87.509,87.519,87.483,87.505,875200000.0
2006-07-20 08:50:00,87.519,87.519,87.459,87.481,1141799991.0
2006-07-20 08:55:00,87.475,87.5,87.459,87.478,1067299993.0
2006-07-20 09:00:00,87.472,87.49,87.454,87.478,1093399993.0
2006-07-20 09:05:00,87.491,87.531,87.464,87.531,877499995.0
2006-07-20 09:10:00,87.512,87.55,87.482,87.518,695499995.0
2006-07-20 09:15:00,87.518,87.538,87.502,87.53,796599995.0
2006-07-20 09:20:00,87.543,87.548,87.458,87.494,1106899995.0
2006-07-20 09:25:00,87.502,87.519,87.463,87.513,816400002.0
2006-07-20 09:30:00,87.492,87.518,87.453,87.467,736800000.0
2006-07-20 09:35:00,87.48,87.52,87.473,87.501,981699993.0
2006-07-20 09:40:00,87.463,87.496,87.436,87.489,959799995.0
2006-07-20 09:45:00,87.465,87.51,87.463,87.486,882299998.0
2006-07-20 09:50:00,87.464,87.506,87.445,87.494,896100001.0
2006-07-20 09:55:00,87.491,87.514,87.462,87.469,1103499998.0
2006-07-20 10:00:00,87.468,87.514,87.45,87.49,782700003.0
2006-07-20 10:05:00,87.484,87.538,87.474,87.506,1106999998.0
2006-07-20 10:10:00,87.499,87.528,87.472,87.516,859799994.0
2006-07-20 10:15:00,87.535,87.576,87.526,87.534,878299998.0
2006-07-20 10:20:00,87.525,87.542,87.459,87.476,1068200006.0
2006-07-20 10:25:00,87.504,87.525,87.472,87.522,956299999.0
2006-07-20 10:30:00,87.529,87.573,87.51,87.562,934599999.0
2006-07-20 10:35:00,87.57,87.586,87.539,87.571,1165499999.0
2006-07-20 10:40:00,87.573,87.589,87.51,87.526,1379000005.0
2006-07-20 10:45:00,87.527,87.543,87.495,87.523,778899999.0
2006-07-20 10:50:00,87.551,87.581,87.506,87.517,1100400000.0
2006-07-20 10:55:00,87.516,87.582,87.495,87.582,1083799993.0
2006-07-20 11:00:00,87.586,87.588,87.525,87.588,905599998.0
2006-07-20 11:05:00,87.588,87.61,87.565,87.587,1079700008.0
2006-07-20 11:10:00,87.566,87.595,87.542,87.553,877399997.0
2006-07-20 11:15:00,87.554,87.571,87.531,87.531,967599988.0
2006-07-20 11:20:00,87.538,87.56,87.513,87.518,872699998.0
2006-07-20 11:25:00,87.515,87.568,87.505,87.55,847299999.0
2006-07-20 11:30:00,87.544,87.604,87.525,87.575,1028900001.0
2006-07-20 11:35:00,87.576,87.576,87.527,87.551,1172700000.0
2006-07-20 11:40:00,87.537,87.554,87.468,87.493,866400000.0
2006-07-20 11:45:00,87.492,87.508,87.458,87.49,1121000009.0
2006-07-20 11:50:00,87.493,87.501,87.454,87.475,1286899997.0
2006-07-20 11:55:00,87.481,87.528,87.467,87.505,813800003.0
2006-07-20 12:00:00,87.488,87.541,87.488,87.518,741700004.0
2006-07-20 12:05:00,87.518,87.557,87.485,87.533,744300000.0
2006-07-20 12:10:00,87.527,87.566,87.51,87.536,752400001.0
2006-07-20 12:15:00,87.558,87.584,87.532,87.56,702799999.0
2006-07-20 12:20:00,87.554,87.587,87.539,87.572,1073099993.0
2006-07-20 12:25:00,87.569,87.576,87.504,87.563,1034399994.0
2006-07-20 12:30:00,87.56,87.56,87.499,87.499,942799991.0
2006-07-20 12:35:00,87.523,87.595,87.493,87.58,845299996.0
2006-07-20 12:40:00,87.59,87.59,87.516,87.534,1031799992.0
2006-07-20 12:45:00,87.538,87.598,87.49,87.578,876299996.0
2006-07-20 12:50:00,87.588,87.64,87.572,87.625,1166400002.0
2006-07-20 12:55:00,87.635,87.681,87.63,87.641,1040399995.0
2006-07-20 13:00:00,87.618,87.654,87.6,87.603,989999999.0
2006-07-20 13:05:00,87.594,87.621,87.571,87.596,1012799990.0
2006-07-20 13:10:00,87.571,87.59,87.533,87.574,891299996.0
2006-07-20 13:15:00,87.577,87.586,87.546,87.573,1085099993.0
2006-07-20 13:20:00,87.578,87.591,87.555,87.57,970099999.0
2006-07-20 13:25:00,87.581,87.625,87.554,87.608,1002299997.0
2006-07-20 13:30:00,87.611,87.654,87.592,87.632,1053099995.0
2006-07-20 13:35:00,87.654,87.735,87.638,87.725,1149600003.0
2006-07-20 13:40:00,87.708,87.76,87.703,87.72,1039799999.0
2006-07-20 13:45:00,87.707,87.711,87.656,87.684,1114300000.0
2006-07-20 13:50:00,87.685,87.733,87.664,87.705,1033399995.0
2006-07-20 13:55:00,87.702,87.737,87.675,87.728,1007599990.0
2006-07-20 14:00:00,87.736,87.759,87.705,87.716,947300003.0
2006-07-20 14:05:00,87.702,87.787,87.699,87.759,1153499990.0
2006-07-20 14:10:00,87.766,87.782,87.71,87.711,990399996.0
2006-07-20 14:15:00,87.707,87.751,87.692,87.745,1046099995.0
2006-07-20 14:20:00,87.752,87.798,87.71,87.775,841300002.0
2006-07-20 14:25:00,87.788,87.81,87.724,87.724,933700002.0
2006-07-20 14:30:00,87.727,87.793,87.712,87.749,789400002.0
2006-07-20 14:35:00,87.754,87.773,87.72,87.722,875999995.0
2006-07-20 14:40:00,87.713,87.753,87.691,87.737,1073399993.0
2006-07-20 14:45:00,87.74,87.751,87.704,87.717,963899999.0
2006-07-20 14:50:00,87.715,87.769,87.714,87.73,1045100001.0
2006-07-20 14:55:00,87.739,87.748,87.668,87.706,884599995.0
2006-07-20 15:00:00,87.705,87.72,87.677,87.705,1044999998.0
2006-07-20 15:05:00,87.697,87.73,87.67,87.71,1226900001.0
2006-07-20 15:10:00,87.717,87.732,87.691,87.721,828699997.0
2006-07-20 15:15:00,87.695,87.711,87.658,87.696,899599997.0
2006-07-20 15:20:00,87.682,87.745,87.667,87.714,770699999.0
2006-07-20 15:25:00,87.736,87.76,87.705,87.746,991300004.0
2006-07-20 15:30:00,87.749,87.782,87.731,87.763,825399997.0
2006-07-20 15:35:00,87.756,87.795,87.73,87.757,904099995.0
2006-07-20 15:40:00,87.755,87.792,87.662,87.747,886099998.0
2006-07-20 15:45:00,87.751,87.832,87.749,87.813,1022699992.0
2006-07-20 15:50:00,87.818,87.83,87.789,87.804,1010300000.0
2006-07-20 15:55:00,87.815,87.818,87.763,87.805,778599995.0
2006-07-20 16:00:00,87.791,87.821,87.764,87.789,859499994.0
2006-07-20 16:05:00,87.812,87.838,87.775,87.823,1016299998.0
2006-07-20 16:10:00,87.826,87.862,87.797,87.838,821500000.0
2006-07-20 16:15:00,87.847,87.87,87.752,87.767,907199993.0
2006-07-20 16:20:00,87.76,87.801,87.737,87.741,1142299997.0
2006-07-20 16:25:00,87.737,87.768,87.713,87.754,1048099999.0
2006-07-20 16:30:00,87.753,87.818,87.732,87.801,853799998.0
2006-07-20 16:35:00,87.809,87.827,87.786,87.809,1080599987.0
2006-07-20 16:40:00,87.815,87.828,87.764,87.797,959200002.0
2006-07-20 16:45:00,87.78,87.799,87.708,87.713,1019199997.0
2006-07-20 16:50:00,87.727,87.753,87.705,87.735,971699998.0
2006-07-20 16:55:00,87.734,87.771,87.7,87.765,853499998.0
2006-07-20 17:00:00,87.773,87.774,87.684,87.715,1004800000.0
2006-07-20 17:05:00,87.703,87.725,87.66,87.66,795499999.0
2006-07-20 17:10:00,87.671,87.698,87.655,87.686,910699998.0
2006-07-20 17:15:00,87.688,87.716,87.64,87.694,835400003.0
2006-07-20 17:20:00,87.688,87.75,87.676,87.732,973200001.0
2006-07-20 17:25:00,87.75,87.835,87.729,87.824,850400001.0
2006-07-20 17:30:00,87.82,87.916,87.81,87.863,1101399993.0
2006-07-20 17:35:00,87.861,87.861,87.76,87.76,739399992.0
2006-07-20 17:40:00,87.755,87.808,87.745,87.808,976700003.0
2006-07-20 17:45:00,87.8,87.812,87.762,87.799,867400004.0
2006-07-20 17:50:00,87.796,87.808,87.76,87.808,1034300001.0
2006-07-20 17:55:00,87.787,87.807,87.748,87.768,932799994.0
2006-07-20 18:00:00,87.717,87.82,87.669,87.766,6261899991.0
2006-07-20 18:05:00,87.75,87.82,87.71,87.726,8737699973.0
2006-07-20 18:10:00,87.717,87.74,87.68,87.718,6797099998.0
2006-07-20 18:15:00,87.715,87.779,87.705,87.768,6023999985.0
2006-07-20 18:20:00,87.775,87.795,87.737,87.773,8793499973.0
2006-07-20 18:25:00,87.81,87.84,87.765,87.8,7629099969.0
2006-07-20 18:30:00,87.772,87.809,87.752,87.774,6929399990.0
2006-07-20 18:35:00,87.789,87.828,87.746,87.769,5134199986.0
2006-07-20 18:40:00,87.782,87.801,87.751,87.758,4592799973.0
2006-07-20 18:45:00,87.783,87.792,87.747,87.756,3916299997.0
2006-07-20 18:50:00,87.756,87.775,87.732,87.756,4108299990.0
2006-07-20 18:55:00,87.763,87.769,87.72,87.753,3866799989.0
2006-07-20 19:00:00,87.748,87.802,87.737,87.785,2644099999.0
2006-07-20 19:05:00,87.783,87.83,87.765,87.786,3796199985.0
2006-07-20 19:10:00,87.786,87.826,87.779,87.794,1979499999.0
2006-07-20 19:15:00,87.792,87.834,87.789,87.822,2896099994.0
2006-07-20 19:20:00,87.83,87.835,87.748,87.8,3102899979.0
2006-07-20 19:25:00,87.793,87.796,87.734,87.761,4432100000.0
2006-07-20 19:30:00,87.764,87.799,87.743,87.777,3287800007.0
2006-07-20 19:35:00,87.761,87.776,87.731,87.765,3307699991.0
2006-07-20 19:40:00,87.76,87.815,87.756,87.783,2757699994.0
2006-07-20 19:45:00,87.78,87.79,87.746,87.78,2610199986.0
2006-07-20 19:50:00,87.775,87.805,87.753,87.76,3106499993.0
2006-07-20 19:55:00,87.77,87.801,87.754,87.787,2764200005.0
2006-07-20 20:00:00,87.764,87.805,87.725,87.79,2221399996.0
2006-07-20 20:05:00,87.792,87.819,87.749,87.749,3210999995.0
2006-07-20 20:10:00,87.753,87.803,87.731,87.76,4050299997.0
2006-07-20 20:15:00,87.762,87.814,87.734,87.74,1939699996.0
2006-07-20 20:20:00,87.737,87.782,87.708,87.726,3233399997.0
2006-07-20 20:25:00,87.715,87.774,87.713,87.732,3938700003.0
2006-07-20 20:30:00,87.741,87.792,87.723,87.757,4577499995.0
2006-07-20 20:35:00,87.767,87.811,87.739,87.81,2886499991.0
2006-07-20 20:40:00,87.808,87.819,87.754,87.788,5574199981.0
2006-07-20 20:45:00,87.811,87.831,87.785,87.823,3615299996.0
2006-07-20 20:50:00,87.828,87.867,87.783,87.837,3656199988.0
2006-07-20 20:55:00,87.838,87.876,87.827,87.847,5040099992.0
2006-07-20 21:00:00,87.83,87.866,87.815,87.815,3425999984.0
2006-07-20 21:05:00,87.829,87.851,87.791,87.828,3407299990.0
2006-07-20 21:10:00,87.845,87.859,87.792,87.8,2305799994.0
2006-07-20 21:15:00,87.796,87.835,87.781,87.793,3897799997.0
2006-07-20 21:20:00,87.806,87.82,87.773,87.778,5082899985.0
2006-07-20 21:25:00,87.786,87.846,87.777,87.84,2958900005.0
2006-07-20 21:30:00,87.834,87.837,87.784,87.793,1831899995.0
2006-07-20 21:35:00,87.805,87.815,87.757,87.777,1943499996.0
2006-07-20 21:40:00,87.746,87.786,87.735,87.762,2240200001.0
2006-07-20 21:45:00,87.755,87.815,87.752,87.778,1890900004.0
2006-07-20 21:50:00,87.782,87.815,87.764,87.775,1340499998.0
2006-07-20 21:55:00,87.775,87.802,87.747,87.784,1100200003.0
2006-07-20 22:00:00,87.792,87.859,87.774,87.859,3122999991.0
2006-07-20 22:05:00,87.832,87.858,87.779,87.779,1179600000.0
2006-07-20 22:10:00,87.793,87.808,87.763,87.78,1692799998.0
2006-07-20 22:15:00,87.782,87.79,87.741,87.777,1561800001.0
2006-07-20 22:20:00,87.764,87.795,87.759,87.785,1636899996.0
2006-07-20 22:25:00,87.77,87.798,87.75,87.796,1490299995.0
2006-07-20 22:30:00,87.782,87.8,87.756,87.77,2208699984.0
2006-07-20 22:35:00,87.761,87.783,87.719,87.74,1070400000.0
2006-07-20 22:40:00,87.742,87.796,87.719,87.757,1550700000.0
2006-07-20 22:45:00,87.758,87.826,87.74,87.793,1681099986.0
2006-07-20 22:50:00,87.81,87.867,87.779,87.821,1819499997.0
2006-07-20 22:55:00,87.833,87.888,87.8,87.84,1446899995.0
2006-07-20 23:00:00,87.862,87.898,87.771,87.88,1040799996.0
2006-07-20 23:05:00,87.853,87.916,87.811,87.822,1042299992.0
2006-07-20 23:10:00,87.827,87.871,87.808,87.86,1098799992.0
2006-07-20 23:15:00,87.84,87.86,87.792,87.841,1111100003.0
2006-07-20 23:20:00,87.803,87.838,87.771,87.786,936999999.0
2006-07-20 23:25:00,87.783,87.84,87.748,87.795,1055699999.0
2006-07-20 23:30:00,87.801,87.812,87.757,87.798,1055299994.0
2006-07-20 23:35:00,87.79,87.816,87.743,87.795,952599989.0
2006-07-20 23:40:00,87.775,87.821,87.77,87.784,1139100003.0
2006-07-20 23:45:00,87.782,87.794,87.759,87.785,647900008.0
2006-07-20 23:50:00,87.784,87.808,87.752,87.795,732200004.0
2006-07-20 23:55:00,87.788,87.8,87.754,87.78,856099997.0
2006-07-21 00:00:00,87.779,87.802,87.765,87.798,1143099989.0
2006-07-21 00:05:00,87.794,87.798,87.753,87.787,969200008.0
2006-07-21 00:10:00,87.766,87.795,87.748,87.774,959899993.0
2006-07-21 00:15:00,87.759,87.796,87.755,87.762,947899998.0
2006-07-21 00:20:00,87.758,87.78,87.742,87.762,724699997.0
2006-07-21 00:25:00,87.764,87.789,87.743,87.753,968199995.0
2006-07-21 00:30:00,87.753,87.763,87.719,87.734,1012099990.0
2006-07-21 00:35:00,87.757,87.77,87.731,87.743,1028599993.0
2006-07-21 00:40:00,87.742,87.777,87.714,87.752,906499995.0
2006-07-21 00:45:00,87.753,87.77,87.728,87.754,715700001.0
2006-07-21 00:50:00,87.778,87.783,87.74,87.747,715299996.0
2006-07-21 00:55:00,87.753,87.778,87.745,87.758,981300002.0
2006-07-21 01:00:00,87.755,87.768,87.718,87.764,1174700008.0
2006-07-21 01:05:00,87.749,87.802,87.737,87.8,930600000.0
2006-07-21 01:10:00,87.784,87.818,87.781,87.812,897300005.0
2006-07-21 01:15:00,87.81,87.82,87.741,87.779,937499994.0
2006-07-21 01:20:00,87.755,87.799,87.746,87.772,856899999.0
2006-07-21 01:25:00,87.78,87.809,87.771,87.772,1023200002.0
2006-07-21 01:30:00,87.772,87.807,87.756,87.794,1153399992.0
2006-07-21 01:35:00,87.789,87.803,87.77,87.803,803900003.0
2006-07-21 01:40:00,87.804,87.827,87.774,87.786,1055099989.0
2006-07-21 01:45:00,87.794,87.815,87.736,87.743,1136100001.0
2006-07-21 01:50:00,87.75,87.752,87.706,87.706,790999994.0
2006-07-21 01:55:00,87.713,87.758,87.713,87.738,863000000.0
2006-07-21 02:00:00,87.731,87.76,87.708,87.73,884200001.0
2006-07-21 02:05:00,87.742,87.748,87.704,87.715,896300001.0
2006-07-21 02:10:00,87.723,87.754,87.7,87.706,1150099999.0
2006-07-21 02:15:00,87.73,87.743,87.695,87.715,913499997.0
2006-07-21 02:20:00,87.75,87.75,87.71,87.744,751499995.0
2006-07-21 02:25:00,87.739,87.746,87.705,87.72,1104299996.0
2006-07-21 02:30:00,87.742,87.742,87.703,87.737,880499999.0
2006-07-21 02:35:00,87.713,87.731,87.68,87.705,898899993.0
2006-07-21 02:40:00,87.72,87.738,87.684,87.724,940699998.0
2006-07-21 02:45:00,87.709,87.764,87.709,87.727,1033300006.0
2006-07-21 02:50:00,87.745,87.771,87.698,87.713,1052299996.0
2006-07-21 02:55:00,87.71,87.742,87.686,87.72,1100800003.0
2006-07-21 03:00:00,87.71,87.731,87.685,87.73,780900005.0
2006-07-21 03:05:00,87.714,87.737,87.693,87.709,1010900002.0
2006-07-21 03:10:00,87.728,87.734,87.686,87.724,1052399992.0
2006-07-21 03:15:00,87.716,87.735,87.675,87.7,1064400003.0
2006-07-21 03:20:00,87.705,87.705,87.65,87.65,963900002.0
2006-07-21 03:25:00,87.658,87.689,87.644,87.665,874000004.0
2006-07-21 03:30:00,87.693,87.713,87.651,87.697,985399996.0
2006-07-21 03:35:00,87.696,87.714,87.666,87.67,868699999.0
2006-07-21 03:40:00,87.671,87.697,87.64,87.661,1127199985.0
2006-07-21 03:45:00,87.675,87.693,87.645,87.672,922299997.0
2006-07-21 03:50:00,87.657,87.682,87.627,87.655,656599999.0
2006-07-21 03:55:00,87.653,87.674,87.636,87.652,1019800004.0
2006-07-21 04:00:00,87.665,87.68,87.631,87.664,869399996.0
2006-07-21 04:05:00,87.673,87.693,87.654,87.67,1064300000.0
2006-07-21 04:10:00,87.69,87.693,87.654,87.669,1049100001.0
2006-07-21 04:15:00,87.68,87.695,87.647,87.693,1240099999.0
2006-07-21 04:20:00,87.674,87.694,87.645,87.676,494299996.0
2006-07-21 04:25:00,87.673,87.689,87.653,87.653,832199998.0
2006-07-21 04:30:00,87.677,87.687,87.602,87.619,1013200002.0
2006-07-21 04:35:00,87.613,87.636,87.589,87.605,726899991.0
2006-07-21 04:40:00,87.601,87.631,87.589,87.608,924299996.0
2006-07-21 04:45:00,87.6,87.642,87.582,87.601,746200000.0
2006-07-21 04:50:00,87.579,87.615,87.576,87.587,1149899997.0
2006-07-21 04:55:00,87.591,87.605,87.553,87.581,867499993.0
2006-07-21 05:00:00,87.585,87.6,87.546,87.576,841999999.0
2006-07-21 05:05:00,87.569,87.612,87.553,87.608,995699995.0
2006-07-21 05:10:00,87.58,87.606,87.555,87.603,1074199999.0
2006-07-21 05:15:00,87.596,87.623,87.567,87.582,898999998.0
2006-07-21 05:20:00,87.582,87.591,87.549,87.573,1052799989.0
2006-07-21 05:25:00,87.578,87.61,87.57,87.605,963499995.0
2006-07-21 05:30:00,87.61,87.628,87.576,87.612,920299994.0
2006-07-21 05:35:00,87.613,87.619,87.554,87.584,936500002.0
2006-07-21 05:40:00,87.572,87.588,87.484,87.51,895599997.0
2006-07-21 05:45:00,87.524,87.557,87.505,87.522,952899995.0
2006-07-21 05:50:00,87.536,87.56,87.515,87.551,941800000.0
2006-07-21 05:55:00,87.551,87.562,87.524,87.542,754500000.0
2006-07-21 06:00:00,87.522,87.558,87.515,87.55,1112899999.0
2006-07-21 06:05:00,87.534,87.548,87.504,87.527,932099992.0
2006-07-21 06:10:00,87.522,87.537,87.5,87.522,878299999.0
2006-07-21 06:15:00,87.526,87.536,87.486,87.488,1019599999.0
2006-07-21 06:20:00,87.496,87.534,87.489,87.5,1180899996.0
2006-07-21 06:25:00,87.523,87.542,87.47,87.503,797300001.0
2006-07-21 06:30:00,87.505,87.526,87.479,87.5,958100002.0
2006-07-21 06:35:00,87.486,87.527,87.486,87.504,888399999.0
2006-07-21 06:40:00,87.508,87.53,87.478,87.498,1057999992.0
2006-07-21 06:45:00,87.514,87.528,87.494,87.515,895399998.0
2006-07-21 06:50:00,87.495,87.53,87.492,87.518,920699996.0
2006-07-21 06:55:00,87.5,87.528,87.494,87.516,1064499996.0
2006-07-21 07:00:00,87.519,87.528,87.493,87.522,846099998.0
2006-07-21 07:05:00,87.504,87.535,87.48,87.514,802799997.0
2006-07-21 07:10:00,87.514,87.528,87.474,87.5,664899997.0
2006-07-21 07:15:00,87.49,87.522,87.453,87.508,1138499999.0
2006-07-21 07:20:00,87.512,87.512,87.457,87.486,871599998.0
2006-07-21 07:25:00,87.494,87.507,87.45,87.467,1159400001.0
2006-07-21 07:30:00,87.46,87.514,87.443,87.49,837400001.0
2006-07-21 07:35:00,87.511,87.562,87.493,87.531,1152899999.0
2006-07-21 07:40:00,87.543,87.555,87.515,87.537,859099998.0
2006-07-21 07:45:00,87.543,87.554,87.51,87.51,1065499998.0
2006-07-21 07:50:00,87.515,87.563,87.468,87.536,741200003.0
2006-07-21 07:55:00,87.539,87.559,87.515,87.529,885100003.0
2006-07-21 08:00:00,87.504,87.532,87.479,87.515,838500002.0
2006-07-21 08:05:00,87.535,87.563,87.508,87.559,983199996.0
2006-07-21 08:10:00,87.536,87.593,87.529,87.567,896000002.0
2006-07-21 08:15:00,87.583,87.607,87.56,87.575,1029900001.0
2006-07-21 08:20:00,87.569,87.604,87.546,87.568,877600000.0
2006-07-21 08:25:00,87.54,87.592,87.54,87.571,1010600003.0
2006-07-21 08:30:00,87.561,87.585,87.532,87.56,1227699999.0
2006-07-21 08:35:00,87.54,87.61,87.532,87.565,860899998.0
2006-07-21 08:40:00,87.566,87.587,87.517,87.57,1045499996.0
2006-07-21 08:45:00,87.572,87.572,87.53,87.554,1041199992.0
2006-07-21 08:50:00,87.551,87.578,87.533,87.572,856100004.0
2006-07-21 08:55:00,87.553,87.575,87.473,87.485,932499995.0
2006-07-21 09:00:00,87.471,87.505,87.436,87.453,1297899998.0
2006-07-21 09:05:00,87.443,87.456,87.386,87.397,837899990.0
2006-07-21 09:10:00,87.392,87.474,87.366,87.432,818699998.0
2006-07-21 09:15:00,87.43,87.506,87.426,87.503,1148200002.0
2006-07-21 09:20:00,87.498,87.513,87.437,87.498,903099992.0
2006-07-21 09:25:00,87.498,87.528,87.445,87.447,832100002.0
2006-07-21 09:30:00,87.439,87.47,87.435,87.446,941099999.0
2006-07-21 09:35:00,87.468,87.475,87.348,87.399,941099993.0
2006-07-21 09:40:00,87.391,87.403,87.29,87.331,855299999.0
2006-07-21 09:45:00,87.305,87.357,87.273,87.345,1075999998.0
2006-07-21 09:50:00,87.347,87.375,87.3,87.36,1107699998.0
2006-07-21 09:55:00,87.37,87.385,87.331,87.337,1208799997.0
2006-07-21 10:00:00,87.325,87.357,87.262,87.274,1042100005.0
2006-07-21 10:05:00,87.26,87.285,87.196,87.261,828799998.0
2006-07-21 10:10:00,87.272,87.272,87.202,87.248,972699994.0
2006-07-21 10:15:00,87.249,87.323,87.249,87.28,835100000.0
2006-07-21 10:20:00,87.309,87.362,87.305,87.326,940199995.0
2006-07-21 10:25:00,87.312,87.332,87.283,87.295,977700002.0
2006-07-21 10:30:00,87.302,87.303,87.188,87.226,1004499991.0
2006-07-21 10:35:00,87.243,87.271,87.227,87.241,934500001.0
2006-07-21 10:40:00,87.246,87.277,87.237,87.277,1179899994.0
2006-07-21 10:45:00,87.273,87.298,87.203,87.207,1074100002.0
2006-07-21 10:50:00,87.202,87.316,87.171,87.25,901099998.0
2006-07-21 10:55:00,87.24,87.259,87.157,87.189,992399995.0
2006-07-21 11:00:00,87.202,87.202,87.134,87.154,992999995.0
2006-07-21 11:05:00,87.167,87.231,87.148,87.207,876999997.0
2006-07-21 11:10:00,87.203,87.279,87.168,87.255,1094499988.0
2006-07-21 11:15:00,87.287,87.345,87.268,87.285,967499994.0
2006-07-21 11:20:00,87.28,87.342,87.274,87.288,960499998.0
2006-07-21 11:25:00,87.267,87.285,87.225,87.252,923299998.0
2006-07-21 11:30:00,87.276,87.302,87.252,87.288,918299998.0
2006-07-21 11:35:00,87.273,87.348,87.252,87.348,851300000.0
2006-07-21 11:40:00,87.327,87.379,87.301,87.332,944000000.0
2006-07-21 11:45:00,87.338,87.409,87.32,87.394,1226599994.0
2006-07-21 11:50:00,87.392,87.405,87.316,87.336,1161099991.0
2006-07-21 11:55:00,87.333,87.366,87.25,87.262,884699997.0
2006-07-21 12:00:00,87.243,87.413,87.243,87.382,731299996.0
2006-07-21 12:05:00,87.37,87.395,87.322,87.348,828799997.0
2006-07-21 12:10:00,87.321,87.354,87.293,87.313,937899996.0
2006-07-21 12:15:00,87.319,87.338,87.3,87.315,691200000.0
2006-07-21 12:20:00,87.326,87.326,87.164,87.204,772799996.0
2006-07-21 12:25:00,87.207,87.261,87.19,87.257,1086699997.0
2006-07-21 12:30:00,87.26,87.269,87.205,87.222,1322599989.0
2006-07-21 12:35:00,87.222,87.224,87.179,87.195,765999993.0
2006-07-21 12:40:00,87.198,87.233,87.184,87.201,997099995.0
2006-07-21 12:45:00,87.223,87.247,87.171,87.243,937799998.0
2006-07-21 12:50:00,87.217,87.27,87.215,87.265,1007800000.0
2006-07-21 12:55:00,87.251,87.284,87.234,87.247,721600001.0
2006-07-21 13:00:00,87.24,87.298,87.227,87.25,823699992.0
2006-07-21 13:05:00,87.223,87.297,87.219,87.291,1109000003.0
2006-07-21 13:10:00,87.279,87.312,87.263,87.277,796599996.0
2006-07-21 13:15:00,87.27,87.315,87.232,87.301,1042599996.0
2006-07-21 13:20:00,87.293,87.318,87.245,87.277,949999994.0
2006-07-21 13:25:00,87.26,87.285,87.239,87.254,948100001.0
2006-07-21 13:30:00,87.243,87.277,87.238,87.242,1168399995.0
2006-07-21 13:35:00,87.259,87.267,87.228,87.257,1090400001.0
2006-07-21 13:40:00,87.257,87.293,87.229,87.273,1176599996.0
2006-07-21 13:45:00,87.271,87.305,87.259,87.305,1227699990.0
2006-07-21 13:50:00,87.279,87.305,87.247,87.268,997799995.0
2006-07-21 13:55:00,87.25,87.28,87.23,87.255,1093299990.0
2006-07-21 14:00:00,87.253,87.269,87.193,87.236,772899996.0
2006-07-21 14:05:00,87.216,87.235,87.164,87.177,831200000.0
2006-07-21 14:10:00,87.19,87.245,87.152,87.245,897799994.0
2006-07-21 14:15:00,87.262,87.306,87.229,87.264,966099989.0
2006-07-21 14:20:00,87.263,87.365,87.239,87.316,754199999.0
2006-07-21 14:25:00,87.321,87.334,87.262,87.269,815000006.0
2006-07-21 14:30:00,87.254,87.302,87.254,87.269,783200004.0
2006-07-21 14:35:00,87.281,87.319,87.26,87.287,1116499989.0
2006-07-21 14:40:00,87.27,87.319,87.23,87.295,919100003.0
2006-07-21 14:45:00,87.286,87.327,87.253,87.327,811399998.0
2006-07-21 14:50:00,87.312,87.343,87.299,87.322,935700001.0
2006-07-21 14:55:00,87.325,87.346,87.299,87.331,762800000.0
2006-07-21 15:00:00,87.327,87.333,87.289,87.305,848699999.0
2006-07-21 15:05:00,87.312,87.363,87.252,87.329,1322700001.0
2006-07-21 15:10:00,87.362,87.362,87.321,87.348,882100002.0
2006-07-21 15:15:00,87.344,87.348,87.309,87.323,908300000.0
2006-07-21 15:20:00,87.333,87.356,87.319,87.319,959899999.0
2006-07-21 15:25:00,87.335,87.395,87.315,87.395,808099993.0
2006-07-21 15:30:00,87.366,87.398,87.335,87.398,879900004.0
2006-07-21 15:35:00,87.372,87.402,87.342,87.392,1019299997.0
2006-07-21 15:40:00,87.401,87.458,87.318,87.428,949200002.0
2006-07-21 15:45:00,87.419,87.435,87.378,87.395,1149099991.0
2006-07-21 15:50:00,87.399,87.408,87.357,87.379,886000001.0
2006-07-21 15:55:00,87.364,87.415,87.347,87.395,1006300003.0
2006-07-21 16:00:00,87.415,87.462,87.408,87.432,808599998.0
2006-07-21 16:05:00,87.432,87.45,87.398,87.406,985599995.0
2006-07-21 16:10:00,87.407,87.457,87.393,87.432,826699999.0
2006-07-21 16:15:00,87.437,87.475,87.41,87.453,911199999.0
2006-07-21 16:20:00,87.452,87.471,87.423,87.437,1204899994.0
2006-07-21 16:25:00,87.429,87.458,87.406,87.447,854399999.0
2006-07-21 16:30:00,87.439,87.46,87.417,87.448,893200003.0
2006-07-21 16:35:00,87.452,87.482,87.423,87.462,977699986.0
2006-07-21 16:40:00,87.449,87.479,87.437,87.459,901400005.0
2006-07-21 16:45:00,87.457,87.483,87.443,87.472,1028900002.0
2006-07-21 16:50:00,87.462,87.494,87.451,87.467,1068300002.0
2006-07-21 16:55:00,87.462,87.501,87.444,87.449,1016999999.0
2006-07-21 17:00:00,87.481,87.529,87.459,87.465,901200005.0
2006-07-21 17:05:00,87.465,87.524,87.465,87.48,770200003.0
2006-07-21 17:10:00,87.5,87.545,87.476,87.498,947900006.0
2006-07-21 17:15:00,87.48,87.521,87.435,87.435,838799997.0
2006-07-21 17:20:00,87.451,87.471,87.402,87.427,917499995.0
2006-07-21 17:25:00,87.428,87.492,87.428,87.456,1033399994.0
2006-07-21 17:30:00,87.466,87.499,87.449,87.481,810399997.0
2006-07-21 17:35:00,87.488,87.566,87.482,87.553,894699997.0
2006-07-21 17:40:00,87.565,87.582,87.512,87.582,1094900002.0
2006-07-21 17:45:00,87.581,87.587,87.535,87.561,995599998.0
2006-07-21 17:50:00,87.561,87.571,87.501,87.503,943000000.0
2006-07-21 17:55:00,87.509,87.552,87.477,87.546,1109099999.0
2006-07-21 18:00:00,87.501,87.56,87.501,87.525,7263699974.0
2006-07-21 18:05:00,87.6,87.6,87.513,87.539,8966499991.0
2006-07-21 18:10:00,87.515,87.542,87.405,87.48,7226099972.0
2006-07-21 18:15:00,87.459,87.54,87.416,87.439,6485199992.0
2006-07-21 18:20:00,87.447,87.5,87.422,87.452,7717200002.0
2006-07-21 18:25:00,87.48,87.51,87.409,87.443,6633099982.0
2006-07-21 18:30:00,87.442,87.481,87.42,87.465,7315599984.0
2006-07-21 18:35:00,87.465,87.532,87.463,87.513,5112899996.0
2006-07-21 18:40:00,87.493,87.524,87.475,87.497,4145399995.0
2006-07-21 18:45:00,87.505,87.511,87.48,87.498,4008799992.0
2006-07-21 18:50:00,87.503,87.513,87.451,87.451,4069999989.0
2006-07-21 18:55:00,87.456,87.485,87.432,87.467,4075900005.0
2006-07-21 19:00:00,87.468,87.49,87.433,87.477,2950499986.0
2006-07-21 19:05:00,87.477,87.495,87.452,87.485,3811199988.0
2006-07-21 19:10:00,87.47,87.496,87.46,87.493,1922199988.0
2006-07-21 19:15:00,87.48,87.504,87.455,87.482,2780600002.0
2006-07-21 19:20:00,87.49,87.51,87.436,87.466,3288099985.0
2006-07-21 19:25:00,87.486,87.503,87.457,87.48,4294899978.0
2006-07-21 19:30:00,87.47,87.482,87.421,87.445,3582699989.0
2006-07-21 19:35:00,87.443,87.463,87.401,87.462,2959699990.0
2006-07-21 19:40:00,87.449,87.476,87.439,87.442,3199699991.0
2006-07-21 19:45:00,87.46,87.48,87.431,87.454,2779599975.0
2006-07-21 19:50:00,87.458,87.482,87.423,87.451,2637799989.0
2006-07-21 19:55:00,87.459,87.513,87.45,87.49,2853299989.0
2006-07-21 20:00:00,87.505,87.505,87.419,87.471,2292699981.0
2006-07-21 20:05:00,87.455,87.479,87.435,87.452,3162199989.0
2006-07-21 20:10:00,87.474,87.514,87.433,87.495,4073499970.0
2006-07-21 20:15:00,87.482,87.505,87.445,87.453,2329299993.0
2006-07-21 20:20:00,87.465,87.505,87.451,87.482,2993700005.0
2006-07-21 20:25:00,87.48,87.5,87.455,87.455,4238899992.0
2006-07-21 20:30:00,87.475,87.485,87.45,87.47,4798000000.0
2006-07-21 20:35:00,87.48,87.495,87.443,87.445,3174600003.0
2006-07-21 20:40:00,87.452,87.479,87.429,87.444,4900500004.0
2006-07-21 20:45:00,87.451,87.471,87.424,87.44,3430899984.0
2006-07-21 20:50:00,87.448,87.465,87.406,87.428,3581900001.0
2006-07-21 20:55:00,87.41,87.445,87.382,87.416,5268600001.0
2006-07-21 21:00:00,87.437,87.449,87.4,87.423,3711400013.0
2006-07-21 21:05:00,87.39,87.444,87.39,87.415,3189199996.0
2006-07-21 21:10:00,87.408,87.442,87.395,87.432,2525299990.0
2006-07-21 21:15:00,87.411,87.442,87.399,87.425,3820999989.0
2006-07-21 21:20:00,87.425,87.443,87.392,87.41,4593799980.0
2006-07-21 21:25:00,87.408,87.447,87.405,87.438,2904300007.0
2006-07-21 21:30:00,87.433,87.445,87.402,87.41,1837000008.0
2006-07-21 21:35:00,87.413,87.437,87.388,87.388,2005400004.0
2006-07-21 21:40:00,87.368,87.409,87.359,87.39,2320399991.0
2006-07-21 21:45:00,87.37,87.395,87.354,87.362,2054199991.0
2006-07-21 21:50:00,87.366,87.39,87.32,87.339,1674699996.0
2006-07-21 21:55:00,87.347,87.38,87.332,87.352,1254999998.0
2006-07-21 22:00:00,87.365,87.37,87.314,87.348,2935199984.0
2006-07-21 22:05:00,87.336,87.368,87.32,87.32,904499998.0
2006-07-21 22:10:00,87.353,87.371,87.326,87.36,1727199997.0
2006-07-21 22:15:00,87.362,87.439,87.344,87.425,1406200000.0
2006-07-21 22:20:00,87.414,87.443,87.379,87.388,1493199994.0
2006-07-21 22:25:00,87.409,87.451,87.387,87.432,1869399999.0
2006-07-21 22:30:00,87.435,87.435,87.372,87.422,2430699988.0
2006-07-21 22:35:00,87.426,87.44,87.368,87.4,1145199995.0
2006-07-21 22:40:00,87.403,87.418,87.348,87.369,1317699999.0
2006-07-21 22:45:00,87.367,87.377,87.305,87.34,1406500000.0
2006-07-21 22:50:00,87.338,87.368,87.306,87.353,1302299998.0
2006-07-21 22:55:00,87.33,87.385,87.277,87.322,1544899996.0
2006-07-21 23:00:00,87.41,87.42,87.38,87.41,664400000.0
2006-07-21 23:05:00,87.39,87.47,87.38,87.47,830500000.0
2006-07-21 23:10:00,87.41,87.42,87.31,87.38,664400000.0
2006-07-21 23:15:00,87.37,87.43,87.37,87.38,830500000.0
2006-07-21 23:20:00,87.35,87.44,87.35,87.44,664400000.0
2006-07-21 23:25:00,87.36,87.46,87.36,87.36,664400000.0
2006-07-21 23:30:00,87.35,87.4,87.31,87.31,664400000.0
2006-07-21 23:35:00,87.31,87.4,87.31,87.34,664400000.0
2006-07-21 23:40:00,87.33,87.44,87.33,87.44,830500000.0
2006-07-21 23:45:00,87.39,87.43,87.37,87.39,498300000.0
2006-07-21 23:50:00,87.37,87.39,87.37,87.37,332200000.0
2006-07-21 23:55:00,87.39,87.45,87.37,87.43,664400000.0
2006-07-23 23:00:00,87.378,87.434,87.306,87.363,924299997.0
2006-07-23 23:05:00,87.386,87.421,87.362,87.411,1124099994.0
2006-07-23 23:10:00,87.413,87.435,87.376,87.382,1199600002.0
2006-07-23 23:15:00,87.402,87.429,87.333,87.34,1124199993.0
2006-07-23 23:20:00,87.348,87.402,87.331,87.376,1113300005.0
2006-07-23 23:25:00,87.356,87.405,87.338,87.368,880299992.0
2006-07-23 23:30:00,87.373,87.415,87.339,87.359,1016199995.0
2006-07-23 23:35:00,87.356,87.399,87.303,87.362,927999999.0
2006-07-23 23:40:00,87.36,87.397,87.344,87.353,1170799991.0
2006-07-23 23:45:00,87.367,87.389,87.329,87.363,1025799994.0
2006-07-23 23:50:00,87.354,87.378,87.318,87.326,741700001.0
2006-07-23 23:55:00,87.326,87.367,87.301,87.301,1041299994.0
2006-07-24 00:00:00,87.315,87.387,87.315,87.361,1156599999.0
2006-07-24 00:05:00,87.345,87.404,87.337,87.358,1036500002.0
2006-07-24 00:10:00,87.343,87.401,87.333,87.35,1243400007.0
2006-07-24 00:15:00,87.364,87.419,87.35,87.403,843500002.0
2006-07-24 00:20:00,87.387,87.441,87.359,87.403,1249799997.0
2006-07-24 00:25:00,87.424,87.435,87.392,87.41,1016700006.0
2006-07-24 00:30:00,87.403,87.458,87.388,87.416,731800004.0
2006-07-24 00:35:00,87.39,87.451,87.369,87.44,1050799991.0
2006-07-24 00:40:00,87.439,87.443,87.359,87.38,1188299999.0
2006-07-24 00:45:00,87.355,87.366,87.298,87.333,1129899998.0
2006-07-24 00:50:00,87.361,87.38,87.334,87.362,1150199993.0
2006-07-24 00:55:00,87.372,87.384,87.327,87.333,906100002.0
2006-07-24 01:00:00,87.372,87.385,87.317,87.363,1082399998.0
2006-07-24 01:05:00,87.347,87.388,87.335,87.38,794699996.0
2006-07-24 01:10:00,87.367,87.381,87.341,87.351,968799996.0
2006-07-24 01:15:00,87.359,87.375,87.339,87.367,1021799987.0
2006-07-24 01:20:00,87.344,87.384,87.342,87.352,910800002.0
2006-07-24 01:25:00,87.375,87.395,87.349,87.385,971499999.0
2006-07-24 01:30:00,87.385,87.41,87.324,87.352,1171799998.0
2006-07-24 01:35:00,87.368,87.381,87.35,87.367,934299995.0
2006-07-24 01:40:00,87.37,87.387,87.338,87.353,890399999.0
2006-07-24 01:45:00,87.375,87.388,87.342,87.368,1066300003.0
2006-07-24 01:50:00,87.375,87.42,87.372,87.4,964800003.0
2006-07-24 01:55:00,87.406,87.429,87.389,87.416,942799994.0
2006-07-24 02:00:00,87.418,87.43,87.343,87.397,989900000.0
2006-07-24 02:05:00,87.4,87.432,87.361,87.369,1078099999.0
2006-07-24 02:10:00,87.358,87.401,87.358,87.394,989399996.0
2006-07-24 02:15:00,87.402,87.457,87.371,87.411,1032700001.0
2006-07-24 02:20:00,87.437,87.437,87.385,87.425,777200005.0
2006-07-24 02:25:00,87.417,87.438,87.392,87.408,1115699997.0
2006-07-24 02:30:00,87.422,87.462,87.391,87.448,973899995.0
2006-07-24 02:35:00,87.441,87.462,87.403,87.403,869899999.0
2006-07-24 02:40:00,87.44,87.457,87.397,87.444,865499999.0
2006-07-24 02:45:00,87.44,87.45,87.383,87.413,927300000.0
2006-07-24 02:50:00,87.421,87.466,87.393,87.442,871300001.0
2006-07-24 02:55:00,87.443,87.475,87.423,87.446,922799995.0
2006-07-24 03:00:00,87.461,87.475,87.42,87.434,702499995.0
2006-07-24 03:05:00,87.452,87.501,87.433,87.483,1199999998.0
2006-07-24 03:10:00,87.482,87.499,87.437,87.458,1004799991.0
2006-07-24 03:15:00,87.457,87.485,87.44,87.455,994799998.0
2006-07-24 03:20:00,87.477,87.538,87.44,87.515,1004999995.0
2006-07-24 03:25:00,87.55,87.593,87.521,87.555,925399994.0
2006-07-24 03:30:00,87.578,87.643,87.568,87.635,1014100001.0
2006-07-24 03:35:00,87.628,87.645,87.58,87.592,917400000.0
2006-07-24 03:40:00,87.582,87.596,87.505,87.555,973300000.0
2006-07-24 03:45:00,87.568,87.583,87.534,87.559,984599995.0
2006-07-24 03:50:00,87.522,87.607,87.522,87.574,676499999.0
2006-07-24 03:55:00,87.567,87.603,87.541,87.573,781300000.0
2006-07-24 04:00:00,87.553,87.601,87.533,87.577,971200009.0
2006-07-24 04:05:00,87.595,87.603,87.563,87.564,795700003.0
2006-07-24 04:10:00,87.58,87.58,87.537,87.555,924699992.0
2006-07-24 04:15:00,87.553,87.586,87.535,87.551,948200000.0
2006-07-24 04:20:00,87.56,87.622,87.543,87.622,598099995.0
2006-07-24 04:25:00,87.599,87.633,87.582,87.582,859400000.0
2006-07-24 04:30:00,87.589,87.617,87.579,87.597,1248399994.0
2006-07-24 04:35:00,87.602,87.628,87.557,87.619,716599997.0
2006-07-24 04:40:00,87.597,87.62,87.575,87.605,1088400000.0
2006-07-24 04:45:00,87.578,87.607,87.573,87.589,975199994.0
2006-07-24 04:50:00,87.591,87.603,87.566,87.596,1083300001.0
2006-07-24 04:55:00,87.59,87.609,87.571,87.598,747500000.0
2006-07-24 05:00:00,87.603,87.61,87.573,87.606,886799997.0
2006-07-24 05:05:00,87.589,87.624,87.574,87.608,937299997.0
2006-07-24 05:10:00,87.604,87.671,87.572,87.647,1130899996.0
2006-07-24 05:15:00,87.653,87.659,87.618,87.626,906399995.0
2006-07-24 05:20:00,87.643,87.655,87.612,87.643,939000005.0
2006-07-24 05:25:00,87.624,87.65,87.606,87.645,902699996.0
2006-07-24 05:30:00,87.65,87.658,87.609,87.632,1059099999.0
2006-07-24 05:35:00,87.613,87.651,87.594,87.606,1027899998.0
2006-07-24 05:40:00,87.606,87.626,87.577,87.598,656599997.0
2006-07-24 05:45:00,87.62,87.63,87.6,87.601,862100001.0
2006-07-24 05:50:00,87.625,87.625,87.587,87.612,907399993.0
2006-07-24 05:55:00,87.607,87.632,87.592,87.612,845600002.0
2006-07-24 06:00:00,87.61,87.634,87.59,87.622,1062899993.0
2006-07-24 06:05:00,87.633,87.639,87.592,87.609,794800002.0
2006-07-24 06:10:00,87.596,87.613,87.562,87.564,892700000.0
2006-07-24 06:15:00,87.567,87.599,87.555,87.57,1004499995.0
2006-07-24 06:20:00,87.603,87.607,87.564,87.583,975800007.0
2006-07-24 06:25:00,87.576,87.588,87.54,87.578,827899994.0
2006-07-24 06:30:00,87.559,87.627,87.559,87.603,1011999997.0
2006-07-24 06:35:00,87.617,87.624,87.576,87.589,1010399992.0
2006-07-24 06:40:00,87.596,87.628,87.583,87.617,1068299994.0
2006-07-24 06:45:00,87.624,87.63,87.591,87.599,1051199991.0
2006-07-24 06:50:00,87.611,87.625,87.579,87.608,727099997.0
2006-07-24 06:55:00,87.607,87.616,87.576,87.61,780700000.0
2006-07-24 07:00:00,87.605,87.635,87.589,87.608,832100004.0
2006-07-24 07:05:00,87.606,87.646,87.6,87.624,707800004.0
2006-07-24 07:10:00,87.621,87.637,87.592,87.626,867600002.0
2006-07-24 07:15:00,87.62,87.635,87.577,87.607,1110300014.0
2006-07-24 07:20:00,87.61,87.612,87.563,87.598,963099992.0
2006-07-24 07:25:00,87.603,87.622,87.575,87.6,1331899998.0
2006-07-24 07:30:00,87.598,87.666,87.598,87.628,974900001.0
2006-07-24 07:35:00,87.637,87.659,87.599,87.618,1150500000.0
2006-07-24 07:40:00,87.62,87.633,87.585,87.62,928499996.0
2006-07-24 07:45:00,87.59,87.61,87.53,87.589,1071199996.0
2006-07-24 07:50:00,87.572,87.594,87.503,87.515,795699998.0
2006-07-24 07:55:00,87.504,87.51,87.446,87.451,802299998.0
2006-07-24 08:00:00,87.444,87.518,87.433,87.505,1012399999.0
2006-07-24 08:05:00,87.507,87.548,87.489,87.51,1131399998.0
2006-07-24 08:10:00,87.496,87.534,87.49,87.511,875499996.0
2006-07-24 08:15:00,87.503,87.528,87.479,87.506,978199998.0
2006-07-24 08:20:00,87.506,87.536,87.475,87.521,827900005.0
2006-07-24 08:25:00,87.525,87.558,87.494,87.531,818000002.0
2006-07-24 08:30:00,87.546,87.585,87.521,87.556,1121699999.0
2006-07-24 08:35:00,87.568,87.589,87.499,87.524,879700003.0
2006-07-24 08:40:00,87.533,87.565,87.514,87.548,952999995.0
2006-07-24 08:45:00,87.539,87.557,87.518,87.55,829300002.0
2006-07-24 08:50:00,87.539,87.573,87.528,87.562,1012299997.0
2006-07-24 08:55:00,87.539,87.602,87.51,87.584,945999999.0
2006-07-24 09:00:00,87.581,87.611,87.546,87.567,1039499993.0
2006-07-24 09:05:00,87.576,87.602,87.55,87.586,941300008.0
2006-07-24 09:10:00,87.577,87.577,87.512,87.526,613800000.0
2006-07-24 09:15:00,87.536,87.573,87.5,87.51,1106799994.0
2006-07-24 09:20:00,87.545,87.62,87.518,87.613,918199998.0
2006-07-24 09:25:00,87.62,87.662,87.608,87.647,908400001.0
2006-07-24 09:30:00,87.633,87.67,87.608,87.647,783300002.0
2006-07-24 09:35:00,87.648,87.672,87.612,87.663,800599994.0
2006-07-24 09:40:00,87.628,87.672,87.59,87.625,735099999.0
2006-07-24 09:45:00,87.616,87.687,87.616,87.665,1037299995.0
2006-07-24 09:50:00,87.682,87.686,87.591,87.598,938000010.0
2006-07-24 09:55:00,87.582,87.652,87.575,87.641,973500000.0
2006-07-24 10:00:00,87.637,87.664,87.625,87.645,904499996.0
2006-07-24 10:05:00,87.644,87.67,87.633,87.65,1032200001.0
2006-07-24 10:10:00,87.667,87.698,87.636,87.672,846999997.0
2006-07-24 10:15:00,87.649,87.699,87.625,87.671,1076499989.0
2006-07-24 10:20:00,87.698,87.705,87.66,87.687,796599996.0
2006-07-24 10:25:00,87.683,87.704,87.668,87.675,1081700002.0
2006-07-24 10:30:00,87.665,87.717,87.653,87.708,961599999.0
2006-07-24 10:35:00,87.718,87.718,87.676,87.698,1067399997.0
2006-07-24 10:40:00,87.682,87.716,87.662,87.675,1438699991.0
2006-07-24 10:45:00,87.672,87.725,87.667,87.706,945599995.0
2006-07-24 10:50:00,87.711,87.711,87.66,87.683,937999999.0
2006-07-24 10:55:00,87.695,87.707,87.643,87.654,1289499988.0
2006-07-24 11:00:00,87.678,87.723,87.645,87.706,900100004.0
2006-07-24 11:05:00,87.717,87.717,87.647,87.651,1028999996.0
2006-07-24 11:10:00,87.657,87.707,87.656,87.69,1225499999.0
2006-07-24 11:15:00,87.693,87.694,87.612,87.613,939500003.0
2006-07-24 11:20:00,87.64,87.68,87.617,87.663,800400003.0
2006-07-24 11:25:00,87.677,87.709,87.652,87.675,897599999.0
2006-07-24 11:30:00,87.676,87.716,87.654,87.67,1119300001.0
2006-07-24 11:35:00,87.663,87.693,87.634,87.693,1163000005.0
2006-07-24 11:40:00,87.678,87.715,87.654,87.701,970600002.0
2006-07-24 11:45:00,87.7,87.711,87.663,87.691,1021999999.0
2006-07-24 11:50:00,87.701,87.717,87.588,87.613,1120200006.0
2006-07-24 11:55:00,87.61,87.644,87.558,87.635,1073899993.0
2006-07-24 12:00:00,87.618,87.661,87.612,87.637,1084499998.0
2006-07-24 12:05:00,87.638,87.691,87.599,87.676,679399998.0
2006-07-24 12:10:00,87.65,87.694,87.639,87.652,938699994.0
2006-07-24 12:15:00,87.639,87.687,87.633,87.683,824399999.0
2006-07-24 12:20:00,87.687,87.734,87.664,87.71,1117500009.0
2006-07-24 12:25:00,87.699,87.73,87.681,87.711,1049199998.0
2006-07-24 12:30:00,87.72,87.758,87.684,87.703,1040900001.0
2006-07-24 12:35:00,87.713,87.772,87.697,87.772,965599997.0
2006-07-24 12:40:00,87.742,87.759,87.693,87.694,1150599993.0
2006-07-24 12:45:00,87.702,87.702,87.628,87.672,1097499994.0
2006-07-24 12:50:00,87.683,87.687,87.637,87.645,968400000.0
2006-07-24 12:55:00,87.651,87.662,87.615,87.639,813899999.0
2006-07-24 13:00:00,87.629,87.697,87.612,87.641,1175700001.0
2006-07-24 13:05:00,87.646,87.689,87.641,87.656,932699996.0
2006-07-24 13:10:00,87.674,87.7,87.635,87.695,935799984.0
2006-07-24 13:15:00,87.677,87.736,87.67,87.717,1291899994.0
2006-07-24 13:20:00,87.747,87.757,87.713,87.728,976799999.0
2006-07-24 13:25:00,87.708,87.753,87.695,87.718,1109299998.0
2006-07-24 13:30:00,87.707,87.734,87.692,87.734,1007300000.0
2006-07-24 13:35:00,87.726,87.754,87.712,87.737,989399993.0
2006-07-24 13:40:00,87.719,87.745,87.7,87.725,1078899998.0
2006-07-24 13:45:00,87.715,87.737,87.698,87.719,1054500000.0
2006-07-24 13:50:00,87.706,87.752,87.686,87.727,877499997.0
2006-07-24 13:55:00,87.738,87.757,87.714,87.733,952899997.0
2006-07-24 14:00:00,87.745,87.759,87.718,87.748,935799992.0
2006-07-24 14:05:00,87.73,87.801,87.72,87.776,799599994.0
2006-07-24 14:10:00,87.799,87.83,87.778,87.795,945099998.0
2006-07-24 14:15:00,87.793,87.83,87.732,87.766,1100199996.0
2006-07-24 14:20:00,87.76,87.796,87.745,87.785,1000999996.0
2006-07-24 14:25:00,87.769,87.864,87.767,87.855,768899997.0
2006-07-24 14:30:00,87.847,87.901,87.827,87.836,943000006.0
2006-07-24 14:35:00,87.821,87.841,87.783,87.815,781300001.0
2006-07-24 14:40:00,87.825,87.871,87.77,87.863,1020299996.0
2006-07-24 14:45:00,87.859,87.895,87.845,87.862,811700003.0
2006-07-24 14:50:00,87.86,87.892,87.839,87.867,1086099992.0
2006-07-24 14:55:00,87.882,87.903,87.847,87.889,745099998.0
2006-07-24 15:00:00,87.901,87.914,87.867,87.878,841499997.0
2006-07-24 15:05:00,87.889,87.928,87.828,87.889,1073500004.0
2006-07-24 15:10:00,87.888,87.89,87.846,87.873,807699991.0
2006-07-24 15:15:00,87.885,87.931,87.858,87.923,912900000.0
2006-07-24 15:20:00,87.917,87.939,87.89,87.89,787099995.0
2006-07-24 15:25:00,87.893,87.935,87.884,87.935,1220399997.0
2006-07-24 15:30:00,87.929,87.948,87.887,87.918,904100002.0
2006-07-24 15:35:00,87.893,87.931,87.887,87.929,788599995.0
2006-07-24 15:40:00,87.919,87.938,87.856,87.887,978199996.0
2006-07-24 15:45:00,87.884,87.918,87.864,87.88,1098599997.0
2006-07-24 15:50:00,87.903,87.917,87.853,87.899,838700001.0
2006-07-24 15:55:00,87.901,87.906,87.837,87.848,809699991.0
2006-07-24 16:00:00,87.85,87.921,87.827,87.888,1278400001.0
2006-07-24 16:05:00,87.897,87.917,87.844,87.866,877599996.0
2006-07-24 16:10:00,87.885,87.935,87.866,87.882,689000003.0
2006-07-24 16:15:00,87.898,87.912,87.865,87.884,828500000.0
2006-07-24 16:20:00,87.876,87.919,87.875,87.898,1012699993.0
2006-07-24 16:25:00,87.919,87.932,87.879,87.914,922400005.0
2006-07-24 16:30:00,87.891,87.962,87.882,87.96,897699991.0
2006-07-24 16:35:00,87.939,87.97,87.9,87.9,1044899994.0
2006-07-24 16:40:00,87.921,87.94,87.885,87.89,958299991.0
2006-07-24 16:45:00,87.893,87.899,87.839,87.862,1200199990.0
2006-07-24 16:50:00,87.859,87.859,87.814,87.838,796900001.0
2006-07-24 16:55:00,87.82,87.878,87.819,87.86,986300000.0
2006-07-24 17:00:00,87.888,87.897,87.809,87.816,998899994.0
2006-07-24 17:05:00,87.823,87.847,87.751,87.751,1205099993.0
2006-07-24 17:10:00,87.78,87.815,87.768,87.797,735799992.0
2006-07-24 17:15:00,87.804,87.811,87.71,87.719,759399993.0
2006-07-24 17:20:00,87.732,87.777,87.723,87.751,1107199991.0
2006-07-24 17:25:00,87.744,87.789,87.727,87.789,1015199994.0
2006-07-24 17:30:00,87.769,87.834,87.769,87.814,824800004.0
2006-07-24 17:35:00,87.833,87.848,87.778,87.792,931900004.0
2006-07-24 17:40:00,87.811,87.826,87.774,87.811,1013299993.0
2006-07-24 17:45:00,87.801,87.89,87.801,87.849,672400002.0
2006-07-24 17:50:00,87.848,87.877,87.826,87.837,973399994.0
2006-07-24 17:55:00,87.849,87.871,87.81,87.837,967700001.0
2006-07-24 18:00:00,87.841,87.92,87.809,87.833,6625999974.0
2006-07-24 18:05:00,87.828,87.921,87.827,87.88,9444999979.0
2006-07-24 18:10:00,87.887,87.937,87.861,87.926,7137999989.0
2006-07-24 18:15:00,87.911,87.947,87.879,87.912,7529499986.0
2006-07-24 18:20:00,87.903,87.99,87.898,87.936,7493199993.0
2006-07-24 18:25:00,87.96,88.0,87.914,87.94,6450299977.0
2006-07-24 18:30:00,87.942,87.959,87.918,87.93,7011699994.0
2006-07-24 18:35:00,87.931,87.96,87.908,87.922,5413499989.0
2006-07-24 18:40:00,87.929,87.938,87.886,87.908,4215999998.0
2006-07-24 18:45:00,87.915,87.934,87.888,87.934,4061599987.0
2006-07-24 18:50:00,87.934,87.965,87.921,87.939,3725199991.0
2006-07-24 18:55:00,87.939,87.96,87.914,87.934,4146599997.0
2006-07-24 19:00:00,87.943,87.951,87.912,87.948,2730599993.0
2006-07-24 19:05:00,87.949,87.961,87.91,87.926,3648699991.0
2006-07-24 19:10:00,87.938,87.964,87.92,87.945,2226899990.0
2006-07-24 19:15:00,87.967,87.998,87.953,87.974,2873099998.0
2006-07-24 19:20:00,87.99,88.015,87.914,87.973,3095099991.0
2006-07-24 19:25:00,87.972,87.99,87.946,87.965,4646199989.0
2006-07-24 19:30:00,87.973,87.996,87.946,87.993,3670200008.0
2006-07-24 19:35:00,87.998,88.036,87.95,88.025,3235499993.0
2006-07-24 19:40:00,88.005,88.055,87.978,87.999,2964199995.0
2006-07-24 19:45:00,87.978,88.008,87.957,87.981,2924899992.0
2006-07-24 19:50:00,87.972,88.013,87.961,87.991,2984000006.0
2006-07-24 19:55:00,87.986,88.045,87.967,88.024,2658999996.0
2006-07-24 20:00:00,88.046,88.077,88.009,88.064,2036700008.0
2006-07-24 20:05:00,88.043,88.147,88.03,88.087,2875699998.0
2006-07-24 20:10:00,88.083,88.142,88.069,88.083,4111099991.0
2006-07-24 20:15:00,88.089,88.117,88.074,88.105,2293499993.0
2006-07-24 20:20:00,88.092,88.121,88.076,88.098,3191499991.0
2006-07-24 20:25:00,88.082,88.144,88.082,88.124,4387200007.0
2006-07-24 20:30:00,88.143,88.155,88.08,88.1,4638199964.0
2006-07-24 20:35:00,88.102,88.129,88.083,88.103,3235799994.0
2006-07-24 20:40:00,88.095,88.139,88.09,88.108,5054299985.0
2006-07-24 20:45:00,88.123,88.133,88.093,88.1,3659199987.0
2006-07-24 20:50:00,88.122,88.132,88.085,88.112,3803200004.0
2006-07-24 20:55:00,88.113,88.116,88.053,88.081,5376199997.0
2006-07-24 21:00:00,88.084,88.103,88.051,88.051,3463599987.0
2006-07-24 21:05:00,88.039,88.107,88.039,88.095,3011100005.0
2006-07-24 21:10:00,88.092,88.106,88.05,88.095,2729100004.0
2006-07-24 21:15:00,88.073,88.126,88.071,88.099,3886199988.0
2006-07-24 21:20:00,88.087,88.12,88.078,88.108,4337599987.0
2006-07-24 21:25:00,88.109,88.123,88.072,88.09,3270099989.0
2006-07-24 21:30:00,88.081,88.115,88.069,88.09,1912299999.0
2006-07-24 21:35:00,88.09,88.11,88.072,88.09,2092299990.0
2006-07-24 21:40:00,88.083,88.128,88.083,88.103,2660899980.0
2006-07-24 21:45:00,88.092,88.153,88.085,88.128,2095999982.0
2006-07-24 21:50:00,88.107,88.142,88.089,88.119,1497999996.0
2006-07-24 21:55:00,88.103,88.137,88.097,88.124,1310599991.0
2006-07-24 22:00:00,88.126,88.141,88.093,88.104,3193599989.0
2006-07-24 22:05:00,88.09,88.122,88.08,88.092,1229500000.0
2006-07-24 22:10:00,88.116,88.116,88.073,88.092,1947399995.0
2006-07-24 22:15:00,88.088,88.097,88.038,88.049,1579199992.0
2006-07-24 22:20:00,88.051,88.078,88.029,88.039,1592399993.0
2006-07-24 22:25:00,88.039,88.077,88.039,88.062,1686199993.0
2006-07-24 22:30:00,88.075,88.082,88.016,88.06,2200799996.0
2006-07-24 22:35:00,88.06,88.069,88.021,88.05,1344799999.0
2006-07-24 22:40:00,88.031,88.064,88.009,88.038,1359900006.0
2006-07-24 22:45:00,88.018,88.05,87.991,88.014,1548799997.0
2006-07-24 22:50:00,88.009,88.032,87.956,87.984,1509499993.0
2006-07-24 22:55:00,87.963,88.015,87.912,87.912,1571000002.0
2006-07-24 23:00:00,87.988,88.022,87.916,88.022,802299998.0
2006-07-24 23:05:00,87.975,88.012,87.946,87.971,896199997.0
2006-07-24 23:10:00,87.976,88.007,87.955,87.985,1073499995.0
2006-07-24 23:15:00,87.985,88.017,87.948,87.948,944500000.0
2006-07-24 23:20:00,87.969,88.0,87.946,87.99,968699997.0
2006-07-24 23:25:00,87.957,88.013,87.957,87.997,1072099998.0
2006-07-24 23:30:00,87.977,88.005,87.966,87.99,936499999.0
2006-07-24 23:35:00,87.977,88.015,87.928,87.982,890999994.0
2006-07-24 23:40:00,87.984,88.009,87.969,87.985,1022500002.0
2006-07-24 23:45:00,87.965,88.0,87.949,87.953,781999995.0
2006-07-24 23:50:00,87.944,87.977,87.922,87.952,827699999.0
2006-07-24 23:55:00,87.972,87.975,87.495,87.495,801100005.0
2006-07-25 00:00:00,87.509,87.952,87.502,87.917,920800000.0
2006-07-25 00:05:00,87.925,87.95,87.91,87.923,869699997.0
2006-07-25 00:10:00,87.916,87.95,87.878,87.893,1136000000.0
2006-07-25 00:15:00,87.896,87.913,87.87,87.895,1033400006.0
2006-07-25 00:20:00,87.892,87.91,87.875,87.877,1012400000.0
2006-07-25 00:25:00,87.901,87.912,87.877,87.898,904199995.0
2006-07-25 00:30:00,87.883,87.902,87.857,87.857,832700000.0
2006-07-25 00:35:00,87.871,87.878,87.833,87.878,990600005.0
2006-07-25 00:40:00,87.868,87.904,87.834,87.894,969799994.0
2006-07-25 00:45:00,87.881,87.916,87.865,87.901,725099994.0
2006-07-25 00:50:00,87.923,87.943,87.896,87.914,1096499996.0
2006-07-25 00:55:00,87.934,87.947,87.894,87.925,840199997.0
2006-07-25 01:00:00,87.91,87.947,87.893,87.921,919399997.0
2006-07-25 01:05:00,87.933,87.987,87.913,87.972,1010300001.0
2006-07-25 01:10:00,87.978,88.006,87.963,87.995,1032599995.0
2006-07-25 01:15:00,87.97,88.013,87.956,87.987,1094099996.0
2006-07-25 01:20:00,87.958,88.033,87.958,88.004,840999998.0
2006-07-25 01:25:00,88.003,88.015,87.969,88.003,1020499999.0
2006-07-25 01:30:00,87.991,88.024,87.967,88.012,1149600002.0
2006-07-25 01:35:00,88.004,88.017,87.988,87.992,601799999.0
2006-07-25 01:40:00,87.994,88.009,87.958,87.97,969699990.0
2006-07-25 01:45:00,87.976,87.996,87.953,87.975,936999999.0
2006-07-25 01:50:00,87.954,87.996,87.944,87.958,958700003.0
2006-07-25 01:55:00,87.975,87.986,87.92,87.925,1086200005.0
2006-07-25 02:00:00,87.935,87.952,87.887,87.915,1002899987.0
2006-07-25 02:05:00,87.93,87.987,87.92,87.975,1033300002.0
2006-07-25 02:10:00,87.97,88.023,87.965,87.968,869200004.0
2006-07-25 02:15:00,87.997,88.039,87.979,87.996,1094500003.0
2006-07-25 02:20:00,88.014,88.046,87.993,88.016,856399999.0
2006-07-25 02:25:00,88.01,88.073,88.01,88.03,1181699992.0
2006-07-25 02:30:00,88.03,88.041,87.987,88.0,897699999.0
2006-07-25 02:35:00,88.008,88.059,87.995,88.037,1126299997.0
2006-07-25 02:40:00,88.034,88.065,88.014,88.019,883599999.0
2006-07-25 02:45:00,88.025,88.032,87.989,88.007,1277699992.0
2006-07-25 02:50:00,88.005,88.031,87.99,88.004,798399998.0
2006-07-25 02:55:00,88.02,88.049,87.993,88.009,972100004.0
2006-07-25 03:00:00,88.024,88.106,88.017,88.078,712800005.0
2006-07-25 03:05:00,88.065,88.113,88.057,88.072,979099997.0
2006-07-25 03:10:00,88.085,88.085,88.039,88.039,1006900000.0
2006-07-25 03:15:00,88.055,88.115,88.055,88.084,913899994.0
2006-07-25 03:20:00,88.108,88.117,88.078,88.098,889400005.0
2006-07-25 03:25:00,88.091,88.111,88.06,88.073,1278099993.0
2006-07-25 03:30:00,88.1,88.108,88.046,88.085,1058600005.0
2006-07-25 03:35:00,88.071,88.094,88.047,88.06,867100001.0
2006-07-25 03:40:00,88.075,88.097,88.033,88.087,1035199999.0
2006-07-25 03:45:00,88.08,88.09,88.045,88.073,941300000.0
2006-07-25 03:50:00,88.053,88.089,88.028,88.058,862600002.0
2006-07-25 03:55:00,88.04,88.103,88.04,88.097,849900008.0
2006-07-25 04:00:00,88.092,88.104,88.054,88.102,867900000.0
2006-07-25 04:05:00,88.102,88.116,88.05,88.073,809499996.0
2006-07-25 04:10:00,88.08,88.118,88.075,88.087,671599999.0
2006-07-25 04:15:00,88.076,88.119,88.054,88.071,1107899992.0
2006-07-25 04:20:00,88.071,88.101,88.048,88.068,593299999.0
2006-07-25 04:25:00,88.065,88.119,88.065,88.103,840800005.0
2006-07-25 04:30:00,88.089,88.122,88.084,88.101,1170300001.0
2006-07-25 04:35:00,88.088,88.127,88.067,88.125,580699998.0
2006-07-25 04:40:00,88.115,88.145,88.102,88.132,998199999.0
2006-07-25 04:45:00,88.124,88.139,88.08,88.092,914499999.0
2006-07-25 04:50:00,88.09,88.106,88.025,88.04,1139399993.0
2006-07-25 04:55:00,88.034,88.103,88.034,88.083,770900000.0
2006-07-25 05:00:00,88.098,88.132,88.073,88.129,830000006.0
2006-07-25 05:05:00,88.111,88.13,88.087,88.115,1078700004.0
2006-07-25 05:10:00,88.11,88.135,88.082,88.105,936999995.0
2006-07-25 05:15:00,88.129,88.144,88.088,88.113,881199998.0
2006-07-25 05:20:00,88.1,88.125,88.081,88.115,932899999.0
2006-07-25 05:25:00,88.095,88.119,88.053,88.058,905499994.0
2006-07-25 05:30:00,88.063,88.093,88.045,88.09,1037499998.0
2006-07-25 05:35:00,88.083,88.104,88.05,88.082,1010799996.0
2006-07-25 05:40:00,88.062,88.117,88.058,88.085,945299997.0
2006-07-25 05:45:00,88.095,88.11,88.06,88.08,800400004.0
2006-07-25 05:50:00,88.108,88.11,88.052,88.057,932899998.0
2006-07-25 05:55:00,88.059,88.102,88.059,88.082,778100005.0
2006-07-25 06:00:00,88.067,88.1,88.052,88.073,1081200003.0
2006-07-25 06:05:00,88.069,88.095,88.046,88.056,775999997.0
2006-07-25 06:10:00,88.068,88.092,88.033,88.063,1048599995.0
2006-07-25 06:15:00,88.082,88.082,88.035,88.035,920000005.0
2006-07-25 06:20:00,88.066,88.107,88.049,88.103,997599996.0
2006-07-25 06:25:00,88.097,88.112,88.062,88.069,1010800000.0
2006-07-25 06:30:00,88.049,88.087,88.019,88.073,919999993.0
2006-07-25 06:35:00,88.062,88.103,88.04,88.048,956000007.0
2006-07-25 06:40:00,88.049,88.065,87.988,88.0,1063900002.0
2006-07-25 06:45:00,87.999,88.041,87.986,88.033,1047500002.0
2006-07-25 06:50:00,88.013,88.059,88.013,88.047,802399997.0
2006-07-25 06:55:00,88.032,88.055,88.015,88.029,1113700006.0
2006-07-25 07:00:00,88.045,88.101,88.014,88.091,965900005.0
2006-07-25 07:05:00,88.093,88.1,88.037,88.073,908799995.0
2006-07-25 07:10:00,88.08,88.111,88.051,88.098,878799998.0
2006-07-25 07:15:00,88.099,88.114,88.044,88.078,905499994.0
2006-07-25 07:20:00,88.089,88.111,88.056,88.08,754699994.0
2006-07-25 07:25:00,88.073,88.102,88.055,88.08,1203200000.0
2006-07-25 07:30:00,88.084,88.084,88.021,88.052,846500000.0
2006-07-25 07:35:00,88.054,88.082,88.029,88.078,1224299994.0
2006-07-25 07:40:00,88.074,88.097,88.05,88.085,815200000.0
2006-07-25 07:45:00,88.076,88.112,88.047,88.103,1101199994.0
2006-07-25 07:50:00,88.107,88.14,88.078,88.11,952700001.0
2006-07-25 07:55:00,88.103,88.155,88.096,88.136,725799998.0
2006-07-25 08:00:00,88.145,88.157,88.086,88.11,676000003.0
2006-07-25 08:05:00,88.109,88.131,88.09,88.117,931699997.0
2006-07-25 08:10:00,88.123,88.14,88.096,88.11,1070899999.0
2006-07-25 08:15:00,88.099,88.153,88.091,88.15,965299998.0
2006-07-25 08:20:00,88.153,88.175,88.112,88.145,870699996.0
2006-07-25 08:25:00,88.11,88.167,88.11,88.148,924199997.0
2006-07-25 08:30:00,88.153,88.177,88.098,88.113,1017299987.0
2006-07-25 08:35:00,88.111,88.151,88.097,88.133,794699999.0
2006-07-25 08:40:00,88.12,88.143,88.088,88.101,864400004.0
2006-07-25 08:45:00,88.114,88.135,88.093,88.132,777199998.0
2006-07-25 08:50:00,88.138,88.145,88.082,88.112,995599998.0
2006-07-25 08:55:00,88.083,88.104,88.066,88.087,900200004.0
2006-07-25 09:00:00,88.102,88.132,88.084,88.119,1075299994.0
2006-07-25 09:05:00,88.136,88.157,88.082,88.111,895699990.0
2006-07-25 09:10:00,88.083,88.128,88.077,88.093,645300003.0
2006-07-25 09:15:00,88.081,88.102,88.046,88.098,1163500003.0
2006-07-25 09:20:00,88.103,88.133,88.061,88.091,717399998.0
2006-07-25 09:25:00,88.114,88.131,88.072,88.102,1030200002.0
2006-07-25 09:30:00,88.107,88.15,88.101,88.143,790800001.0
2006-07-25 09:35:00,88.128,88.156,88.122,88.156,836399995.0
2006-07-25 09:40:00,88.148,88.176,88.129,88.154,827300003.0
2006-07-25 09:45:00,88.168,88.212,88.148,88.155,953000004.0
2006-07-25 09:50:00,88.159,88.282,88.155,88.265,900200004.0
2006-07-25 09:55:00,88.277,88.283,88.193,88.255,1080599998.0
2006-07-25 10:00:00,88.23,88.257,88.158,88.166,964899996.0
2006-07-25 10:05:00,88.153,88.21,88.148,88.178,1171000003.0
2006-07-25 10:10:00,88.185,88.214,88.167,88.21,833700003.0
2006-07-25 10:15:00,88.19,88.211,88.175,88.196,1052699992.0
2006-07-25 10:20:00,88.187,88.236,88.149,88.198,948600004.0
2006-07-25 10:25:00,88.222,88.249,88.203,88.244,870900001.0
2006-07-25 10:30:00,88.235,88.254,88.203,88.212,1048600002.0
2006-07-25 10:35:00,88.225,88.237,88.19,88.19,987499996.0
2006-07-25 10:40:00,88.198,88.231,88.159,88.195,1357900010.0
2006-07-25 10:45:00,88.178,88.194,88.109,88.123,938399993.0
2006-07-25 10:50:00,88.12,88.168,88.09,88.14,899100000.0
2006-07-25 10:55:00,88.158,88.187,88.134,88.171,1178599999.0
2006-07-25 11:00:00,88.172,88.19,88.11,88.178,1151899998.0
2006-07-25 11:05:00,88.17,88.198,88.159,88.175,977799998.0
2006-07-25 11:10:00,88.2,88.215,88.185,88.202,956200006.0
2006-07-25 11:15:00,88.2,88.2,88.158,88.168,717300005.0
2006-07-25 11:20:00,88.19,88.198,88.151,88.178,797399996.0
2006-07-25 11:25:00,88.162,88.188,88.144,88.165,971499998.0
2006-07-25 11:30:00,88.167,88.19,88.151,88.16,1013400003.0
2006-07-25 11:35:00,88.177,88.181,88.137,88.149,1036199998.0
2006-07-25 11:40:00,88.105,88.168,88.094,88.162,922400003.0
2006-07-25 11:45:00,88.149,88.186,88.125,88.18,1128799993.0
2006-07-25 11:50:00,88.158,88.196,88.126,88.164,1201799999.0
2006-07-25 11:55:00,88.156,88.188,88.153,88.178,924799998.0
2006-07-25 12:00:00,88.157,88.203,88.157,88.203,823599994.0
2006-07-25 12:05:00,88.187,88.231,88.163,88.167,897699998.0
2006-07-25 12:10:00,88.177,88.206,88.162,88.18,921499997.0
2006-07-25 12:15:00,88.182,88.208,88.163,88.179,962299997.0
2006-07-25 12:20:00,88.178,88.205,88.144,88.162,936999994.0
2006-07-25 12:25:00,88.143,88.192,88.137,88.178,889800012.0
2006-07-25 12:30:00,88.158,88.182,88.147,88.156,1164099992.0
2006-07-25 12:35:00,88.173,88.19,88.15,88.173,1061399996.0
2006-07-25 12:40:00,88.163,88.165,88.121,88.14,1028400013.0
2006-07-25 12:45:00,88.155,88.182,88.095,88.169,995799997.0
2006-07-25 12:50:00,88.171,88.176,88.131,88.146,886100004.0
2006-07-25 12:55:00,88.152,88.187,88.138,88.176,750199998.0
2006-07-25 13:00:00,88.155,88.19,88.127,88.155,754400006.0
2006-07-25 13:05:00,88.154,88.193,88.145,88.165,1215100002.0
2006-07-25 13:10:00,88.172,88.193,88.155,88.185,689300002.0
2006-07-25 13:15:00,88.184,88.2,88.155,88.17,1081699998.0
2006-07-25 13:20:00,88.187,88.187,88.134,88.154,1039399994.0
2006-07-25 13:25:00,88.131,88.167,88.117,88.163,846799995.0
2006-07-25 13:30:00,88.15,88.173,88.108,88.149,970200002.0
2006-07-25 13:35:00,88.168,88.17,88.131,88.165,1272299997.0
2006-07-25 13:40:00,88.148,88.172,88.126,88.157,956699996.0
2006-07-25 13:45:00,88.132,88.207,88.106,88.187,1045999999.0
2006-07-25 13:50:00,88.187,88.197,88.133,88.141,884000000.0
2006-07-25 13:55:00,88.153,88.162,88.12,88.145,952100002.0
2006-07-25 14:00:00,88.145,88.16,88.107,88.148,800900004.0
2006-07-25 14:05:00,88.134,88.163,88.114,88.151,912200000.0
2006-07-25 14:10:00,88.138,88.162,88.11,88.138,953800002.0
2006-07-25 14:15:00,88.138,88.197,88.117,88.175,1227400002.0
2006-07-25 14:20:00,88.174,88.191,88.144,88.173,877499995.0
2006-07-25 14:25:00,88.194,88.209,88.145,88.15,934199994.0
2006-07-25 14:30:00,88.142,88.17,88.103,88.117,831399994.0
2006-07-25 14:35:00,88.098,88.141,88.076,88.122,834100002.0
2006-07-25 14:40:00,88.126,88.168,88.062,88.168,1113100000.0
2006-07-25 14:45:00,88.167,88.177,88.134,88.145,1000299995.0
2006-07-25 14:50:00,88.144,88.172,88.128,88.147,920299998.0
2006-07-25 14:55:00,88.128,88.152,88.095,88.136,827900001.0
2006-07-25 15:00:00,88.13,88.16,88.112,88.136,880599998.0
2006-07-25 15:05:00,88.123,88.145,88.037,88.104,1009299996.0
2006-07-25 15:10:00,88.121,88.137,88.072,88.105,814899997.0
2006-07-25 15:15:00,88.103,88.126,88.058,88.08,807599993.0
2006-07-25 15:20:00,88.079,88.091,88.043,88.07,875699995.0
2006-07-25 15:25:00,88.067,88.112,88.058,88.093,974999991.0
2006-07-25 15:30:00,88.077,88.113,88.076,88.084,946200001.0
2006-07-25 15:35:00,88.07,88.111,88.056,88.092,1063800002.0
2006-07-25 15:40:00,88.102,88.107,88.017,88.078,1166799997.0
2006-07-25 15:45:00,88.088,88.088,88.031,88.043,1057900003.0
2006-07-25 15:50:00,88.056,88.072,88.016,88.025,980700003.0
2006-07-25 15:55:00,88.019,88.077,88.016,88.061,920499998.0
2006-07-25 16:00:00,88.055,88.108,88.034,88.058,926100001.0
2006-07-25 16:05:00,88.061,88.136,88.038,88.112,1009799993.0
2006-07-25 16:10:00,88.114,88.166,88.089,88.156,754100004.0
2006-07-25 16:15:00,88.177,88.185,88.123,88.172,861499994.0
2006-07-25 16:20:00,88.171,88.21,88.14,88.193,1127100003.0
2006-07-25 16:25:00,88.199,88.202,88.108,88.162,819099998.0
2006-07-25 16:30:00,88.165,88.217,88.16,88.203,932200000.0
2006-07-25 16:35:00,88.199,88.25,88.198,88.227,964800006.0
2006-07-25 16:40:00,88.219,88.25,88.193,88.216,1034699998.0
2006-07-25 16:45:00,88.214,88.235,88.185,88.203,1014499995.0
2006-07-25 16:50:00,88.202,88.242,88.163,88.221,903299997.0
2006-07-25 16:55:00,88.209,88.246,88.185,88.215,862700000.0
2006-07-25 17:00:00,88.216,88.228,88.159,88.161,846999998.0
2006-07-25 17:05:00,88.171,88.174,88.083,88.11,750699999.0
2006-07-25 17:10:00,88.113,88.217,88.113,88.198,930099997.0
2006-07-25 17:15:00,88.203,88.244,88.17,88.17,820999999.0
2006-07-25 17:20:00,88.19,88.285,88.19,88.255,1008699992.0
2006-07-25 17:25:00,88.258,88.271,88.226,88.237,976800002.0
2006-07-25 17:30:00,88.237,88.257,88.193,88.233,968399998.0
2006-07-25 17:35:00,88.243,88.268,88.21,88.21,799400004.0
2006-07-25 17:40:00,88.215,88.295,88.201,88.28,885800001.0
2006-07-25 17:45:00,88.29,88.31,88.259,88.278,843999994.0
2006-07-25 17:50:00,88.278,88.303,88.236,88.253,934499994.0
2006-07-25 17:55:00,88.279,88.295,88.24,88.272,1128799997.0
2006-07-25 18:00:00,88.222,88.4,88.222,88.291,6855999998.0
2006-07-25 18:05:00,88.299,88.31,88.234,88.295,9346399976.0
2006-07-25 18:10:00,88.285,88.361,88.285,88.351,7394099966.0
2006-07-25 18:15:00,88.35,88.41,88.32,88.349,5006500004.0
2006-07-25 18:20:00,88.36,88.4,88.313,88.33,7469700004.0
2006-07-25 18:25:00,88.339,88.362,88.304,88.317,7833400005.0
2006-07-25 18:30:00,88.287,88.317,88.245,88.255,6837300005.0
2006-07-25 18:35:00,88.27,88.297,88.246,88.284,5272900000.0
2006-07-25 18:40:00,88.304,88.314,88.257,88.257,4460999984.0
2006-07-25 18:45:00,88.285,88.314,88.262,88.307,3973799986.0
2006-07-25 18:50:00,88.299,88.319,88.255,88.275,4342599997.0
2006-07-25 18:55:00,88.266,88.304,88.25,88.283,4245499987.0
2006-07-25 19:00:00,88.292,88.315,88.262,88.31,2971699998.0
2006-07-25 19:05:00,88.315,88.322,88.266,88.282,3528699999.0
2006-07-25 19:10:00,88.277,88.313,88.265,88.274,2082800002.0
2006-07-25 19:15:00,88.287,88.297,88.241,88.262,2598199998.0
2006-07-25 19:20:00,88.267,88.269,88.184,88.212,3198999993.0
2006-07-25 19:25:00,88.211,88.23,88.171,88.201,4251799993.0
2006-07-25 19:30:00,88.202,88.221,88.179,88.215,3425099992.0
2006-07-25 19:35:00,88.217,88.226,88.175,88.189,3115300008.0
2006-07-25 19:40:00,88.207,88.219,88.169,88.179,2825899996.0
2006-07-25 19:45:00,88.202,88.221,88.173,88.21,2655099993.0
2006-07-25 19:50:00,88.202,88.226,88.181,88.199,2845599988.0
2006-07-25 19:55:00,88.204,88.216,88.148,88.159,2807099983.0
2006-07-25 20:00:00,88.143,88.172,88.118,88.157,2062300007.0
2006-07-25 20:05:00,88.159,88.205,88.146,88.18,3253400001.0
2006-07-25 20:10:00,88.174,88.205,88.162,88.183,4035099993.0
2006-07-25 20:15:00,88.195,88.206,88.164,88.195,2317800002.0
2006-07-25 20:20:00,88.181,88.208,88.165,88.169,3201000000.0
2006-07-25 20:25:00,88.169,88.194,88.155,88.178,4397400000.0
2006-07-25 20:30:00,88.177,88.207,88.161,88.19,5027899994.0
2006-07-25 20:35:00,88.185,88.2,88.16,88.167,3505899992.0
2006-07-25 20:40:00,88.183,88.196,88.146,88.158,4696599992.0
2006-07-25 20:45:00,88.176,88.192,88.15,88.185,3684600013.0
2006-07-25 20:50:00,88.19,88.195,88.133,88.165,3372799980.0
2006-07-25 20:55:00,88.154,88.182,88.126,88.144,5240700009.0
2006-07-25 21:00:00,88.177,88.217,88.16,88.186,3612499994.0
2006-07-25 21:05:00,88.18,88.217,88.151,88.168,3456499994.0
2006-07-25 21:10:00,88.165,88.18,88.124,88.147,2513699998.0
2006-07-25 21:15:00,88.14,88.17,88.116,88.15,4378499990.0
2006-07-25 21:20:00,88.168,88.173,88.137,88.138,4710799997.0
2006-07-25 21:25:00,88.139,88.176,88.137,88.17,2681599992.0
2006-07-25 21:30:00,88.165,88.18,88.133,88.157,1607299999.0
2006-07-25 21:35:00,88.16,88.196,88.154,88.181,1991399996.0
2006-07-25 21:40:00,88.179,88.193,88.143,88.172,2414099990.0
2006-07-25 21:45:00,88.168,88.195,88.149,88.168,1965499993.0
2006-07-25 21:50:00,88.183,88.217,88.166,88.217,1323099988.0
2006-07-25 21:55:00,88.197,88.217,88.17,88.186,992800001.0
2006-07-25 22:00:00,88.206,88.224,88.182,88.213,3132700004.0
2006-07-25 22:05:00,88.205,88.215,88.171,88.171,1017100003.0
2006-07-25 22:10:00,88.2,88.215,88.168,88.192,1842100002.0
2006-07-25 22:15:00,88.192,88.209,88.169,88.186,1742200001.0
2006-07-25 22:20:00,88.203,88.21,88.143,88.175,1808499994.0
2006-07-25 22:25:00,88.173,88.181,88.145,88.178,1807499989.0
2006-07-25 22:30:00,88.158,88.205,88.137,88.177,2442699988.0
2006-07-25 22:35:00,88.179,88.21,88.171,88.2,1200099992.0
2006-07-25 22:40:00,88.181,88.225,88.178,88.208,1414700002.0
2006-07-25 22:45:00,88.213,88.282,88.189,88.26,1631699985.0
2006-07-25 22:50:00,88.236,88.272,88.226,88.257,1308199994.0
2006-07-25 22:55:00,88.247,88.278,88.173,88.173,1484999995.0
2006-07-25 23:00:00,88.24,88.268,88.19,88.197,1038200000.0
2006-07-25 23:05:00,88.225,88.265,88.2,88.203,986200002.0
2006-07-25 23:10:00,88.262,88.262,88.183,88.205,1130400005.0
2006-07-25 23:15:00,88.2,88.263,88.196,88.208,1086599993.0
2006-07-25 23:20:00,88.204,88.274,88.172,88.231,1001400002.0
2006-07-25 23:25:00,88.227,88.25,88.174,88.205,1034099997.0
2006-07-25 23:30:00,88.192,88.209,88.135,88.163,1015500003.0
2006-07-25 23:35:00,88.153,88.196,88.093,88.153,878299996.0
2006-07-25 23:40:00,88.183,88.192,88.15,88.185,949799999.0
2006-07-25 23:45:00,88.183,88.19,88.155,88.185,770399996.0
2006-07-25 23:50:00,88.164,88.196,88.135,88.183,659500006.0
2006-07-25 23:55:00,88.193,88.198,88.15,88.17,904199993.0
2006-07-26 00:00:00,88.173,88.173,88.123,88.149,774700002.0
2006-07-26 00:05:00,88.149,88.17,88.131,88.153,912699992.0
2006-07-26 00:10:00,88.161,88.166,88.124,88.133,975600002.0
2006-07-26 00:15:00,88.151,88.175,88.127,88.156,879900004.0
2006-07-26 00:20:00,88.135,88.16,88.115,88.115,929899998.0
2006-07-26 00:25:00,88.124,88.173,88.124,88.159,832900004.0
2006-07-26 00:30:00,88.132,88.159,88.121,88.128,885100003.0
2006-07-26 00:35:00,88.144,88.155,88.101,88.108,911799999.0
2006-07-26 00:40:00,88.125,88.14,88.092,88.133,971699995.0
2006-07-26 00:45:00,88.135,88.14,88.11,88.14,773799998.0
2006-07-26 00:50:00,88.137,88.145,88.114,88.133,917100000.0
2006-07-26 00:55:00,88.121,88.145,88.116,88.135,912299995.0
2006-07-26 01:00:00,88.12,88.223,88.111,88.197,947200001.0
2006-07-26 01:05:00,88.205,88.228,88.183,88.193,922999995.0
2006-07-26 01:10:00,88.181,88.203,88.164,88.172,836800000.0
2006-07-26 01:15:00,88.162,88.228,88.154,88.22,868199999.0
2006-07-26 01:20:00,88.215,88.232,88.196,88.212,898499999.0
2006-07-26 01:25:00,88.212,88.223,88.175,88.214,899700000.0
2006-07-26 01:30:00,88.2,88.23,88.172,88.202,1255199994.0
2006-07-26 01:35:00,88.22,88.231,88.191,88.191,745499997.0
2006-07-26 01:40:00,88.204,88.238,88.187,88.228,883600006.0
2006-07-26 01:45:00,88.236,88.268,88.212,88.228,1061999997.0
2006-07-26 01:50:00,88.21,88.253,88.197,88.218,1004699999.0
2006-07-26 01:55:00,88.204,88.225,88.165,88.202,768600000.0
2006-07-26 02:00:00,88.195,88.209,88.137,88.152,1099099997.0
2006-07-26 02:05:00,88.176,88.205,88.164,88.197,936599999.0
2006-07-26 02:10:00,88.197,88.206,88.164,88.176,909000004.0
2006-07-26 02:15:00,88.204,88.21,88.154,88.182,957899996.0
2006-07-26 02:20:00,88.195,88.208,88.158,88.175,736799998.0
2006-07-26 02:25:00,88.179,88.198,88.133,88.171,1159200002.0
2006-07-26 02:30:00,88.166,88.18,88.119,88.155,920199993.0
2006-07-26 02:35:00,88.135,88.186,88.122,88.165,1091499990.0
2006-07-26 02:40:00,88.169,88.192,88.147,88.147,1033299999.0
2006-07-26 02:45:00,88.146,88.173,88.134,88.145,1024099994.0
2006-07-26 02:50:00,88.137,88.159,88.077,88.09,949799995.0
2006-07-26 02:55:00,88.085,88.168,88.085,88.154,857300007.0
2006-07-26 03:00:00,88.147,88.177,88.136,88.177,950399997.0
2006-07-26 03:05:00,88.171,88.171,88.098,88.106,986500002.0
2006-07-26 03:10:00,88.124,88.146,88.091,88.123,921299998.0
2006-07-26 03:15:00,88.135,88.166,88.117,88.13,890299997.0
2006-07-26 03:20:00,88.136,88.175,88.119,88.146,1076800000.0
2006-07-26 03:25:00,88.166,88.166,88.065,88.078,1106899992.0
2006-07-26 03:30:00,88.154,88.359,88.15,88.331,1277500004.0
2006-07-26 03:35:00,88.348,88.384,88.293,88.365,1024599995.0
2006-07-26 03:40:00,88.383,88.423,88.349,88.398,1053699996.0
2006-07-26 03:45:00,88.404,88.416,88.358,88.388,1041499999.0
2006-07-26 03:50:00,88.392,88.43,88.348,88.412,958600000.0
2006-07-26 03:55:00,88.394,88.453,88.387,88.453,774500003.0
2006-07-26 04:00:00,88.453,88.487,88.414,88.427,825500003.0
2006-07-26 04:05:00,88.438,88.447,88.404,88.447,809699993.0
2006-07-26 04:10:00,88.435,88.461,88.414,88.449,952099999.0
2006-07-26 04:15:00,88.443,88.467,88.402,88.435,1047100000.0
2006-07-26 04:20:00,88.435,88.465,88.416,88.427,603699997.0
2006-07-26 04:25:00,88.41,88.458,88.409,88.42,961399990.0
2006-07-26 04:30:00,88.445,88.464,88.419,88.432,1205700001.0
2006-07-26 04:35:00,88.434,88.458,88.407,88.44,950499991.0
2006-07-26 04:40:00,88.454,88.455,88.412,88.431,938100001.0
2006-07-26 04:45:00,88.436,88.445,88.401,88.439,699400001.0
2006-07-26 04:50:00,88.415,88.458,88.412,88.456,1127100000.0
2006-07-26 04:55:00,88.438,88.47,88.403,88.441,772900000.0
2006-07-26 05:00:00,88.436,88.457,88.416,88.446,857899994.0
2006-07-26 05:05:00,88.449,88.492,88.412,88.465,1009299993.0
2006-07-26 05:10:00,88.438,88.473,88.416,88.473,1113299998.0
2006-07-26 05:15:00,88.472,88.487,88.443,88.446,925100000.0
2006-07-26 05:20:00,88.463,88.485,88.448,88.452,1059199987.0
2006-07-26 05:25:00,88.466,88.495,88.442,88.469,948799992.0
2006-07-26 05:30:00,88.489,88.489,88.442,88.457,931499992.0
2006-07-26 05:35:00,88.455,88.461,88.424,88.455,1181699998.0
2006-07-26 05:40:00,88.442,88.483,88.434,88.459,859499995.0
2006-07-26 05:45:00,88.438,88.455,88.414,88.421,894399999.0
2006-07-26 05:50:00,88.433,88.448,88.398,88.433,727399996.0
2006-07-26 05:55:00,88.438,88.452,88.416,88.419,609399999.0
2006-07-26 06:00:00,88.431,88.45,88.411,88.434,859099998.0
2006-07-26 06:05:00,88.434,88.47,88.419,88.456,850299997.0
2006-07-26 06:10:00,88.467,88.486,88.445,88.453,1002399994.0
2006-07-26 06:15:00,88.463,88.484,88.44,88.467,964699993.0
2006-07-26 06:20:00,88.472,88.486,88.424,88.432,965000004.0
2006-07-26 06:25:00,88.458,88.466,88.393,88.413,711400004.0
2006-07-26 06:30:00,88.415,88.451,88.407,88.429,843499998.0
2006-07-26 06:35:00,88.405,88.423,88.356,88.375,913499990.0
2006-07-26 06:40:00,88.386,88.402,88.356,88.396,995599997.0
2006-07-26 06:45:00,88.387,88.433,88.382,88.413,845500009.0
2006-07-26 06:50:00,88.423,88.439,88.403,88.438,1134100000.0
2006-07-26 06:55:00,88.418,88.467,88.406,88.45,751499999.0
2006-07-26 07:00:00,88.465,88.47,88.396,88.413,969900000.0
2006-07-26 07:05:00,88.413,88.437,88.377,88.411,985700004.0
2006-07-26 07:10:00,88.426,88.443,88.4,88.43,804599998.0
2006-07-26 07:15:00,88.422,88.458,88.404,88.444,898000002.0
2006-07-26 07:20:00,88.417,88.458,88.408,88.443,825900000.0
2006-07-26 07:25:00,88.441,88.463,88.421,88.454,1009599999.0
2006-07-26 07:30:00,88.45,88.45,88.4,88.425,988899996.0
2006-07-26 07:35:00,88.433,88.457,88.412,88.434,901800003.0
2006-07-26 07:40:00,88.421,88.463,88.412,88.448,916099995.0
2006-07-26 07:45:00,88.45,88.47,88.411,88.444,942000001.0
2006-07-26 07:50:00,88.443,88.466,88.395,88.43,584399999.0
2006-07-26 07:55:00,88.434,88.483,88.428,88.466,907499989.0
2006-07-26 08:00:00,88.476,88.505,88.458,88.49,800999997.0
2006-07-26 08:05:00,88.473,88.508,88.461,88.491,972699993.0
2006-07-26 08:10:00,88.49,88.492,88.42,88.454,972899997.0
2006-07-26 08:15:00,88.453,88.507,88.431,88.495,812699996.0
2006-07-26 08:20:00,88.47,88.488,88.422,88.444,830799998.0
2006-07-26 08:25:00,88.448,88.475,88.416,88.441,795099998.0
2006-07-26 08:30:00,88.417,88.445,88.384,88.384,943000001.0
2006-07-26 08:35:00,88.405,88.424,88.366,88.388,980899988.0
2006-07-26 08:40:00,88.393,88.393,88.334,88.362,1099499996.0
2006-07-26 08:45:00,88.354,88.375,88.33,88.347,798099997.0
2006-07-26 08:50:00,88.341,88.366,88.322,88.344,1038999996.0
2006-07-26 08:55:00,88.347,88.424,88.338,88.406,879899996.0
2006-07-26 09:00:00,88.42,88.445,88.4,88.435,1330200005.0
2006-07-26 09:05:00,88.445,88.529,88.398,88.484,988100008.0
2006-07-26 09:10:00,88.481,88.517,88.415,88.486,782199998.0
2006-07-26 09:15:00,88.496,88.504,88.457,88.478,869099996.0
2006-07-26 09:20:00,88.474,88.493,88.432,88.46,937000002.0
2006-07-26 09:25:00,88.486,88.489,88.425,88.439,1075799992.0
2006-07-26 09:30:00,88.431,88.458,88.318,88.439,683399999.0
2006-07-26 09:35:00,88.437,88.456,88.414,88.442,720800006.0
2006-07-26 09:40:00,88.436,88.469,88.421,88.439,872999998.0
2006-07-26 09:45:00,88.43,88.469,88.414,88.464,989999993.0
2006-07-26 09:50:00,88.462,88.467,88.411,88.411,1038299989.0
2006-07-26 09:55:00,88.392,88.441,88.385,88.393,977799990.0
2006-07-26 10:00:00,88.373,88.456,88.354,88.428,859999995.0
2006-07-26 10:05:00,88.392,88.457,88.383,88.423,1076999997.0
2006-07-26 10:10:00,88.421,88.505,88.393,88.439,803900007.0
2006-07-26 10:15:00,88.429,88.444,88.283,88.416,1007999999.0
2006-07-26 10:20:00,88.367,88.446,88.292,88.409,955499994.0
2006-07-26 10:25:00,88.455,88.489,88.431,88.471,772000001.0
2006-07-26 10:30:00,88.471,88.53,88.468,88.51,847600000.0
2006-07-26 10:35:00,88.515,88.542,88.505,88.521,1104200003.0
2006-07-26 10:40:00,88.53,88.544,88.465,88.48,1002200000.0
2006-07-26 10:45:00,88.495,88.514,88.442,88.495,980999990.0
2006-07-26 10:50:00,88.508,88.567,88.354,88.549,956500008.0
2006-07-26 10:55:00,88.567,88.59,88.542,88.559,1052500004.0
2006-07-26 11:00:00,88.555,88.571,88.489,88.559,1034199995.0
2006-07-26 11:05:00,88.551,88.551,88.495,88.517,802100005.0
2006-07-26 11:10:00,88.517,88.526,88.485,88.503,905500001.0
2006-07-26 11:15:00,88.523,88.523,88.442,88.443,930600003.0
2006-07-26 11:20:00,88.472,88.505,88.336,88.496,1026499997.0
2006-07-26 11:25:00,88.473,88.492,88.434,88.455,883400002.0
2006-07-26 11:30:00,88.464,88.484,88.421,88.478,861600000.0
2006-07-26 11:35:00,88.478,88.502,88.446,88.484,936500000.0
2006-07-26 11:40:00,88.461,88.518,88.461,88.476,993999994.0
2006-07-26 11:45:00,88.508,88.518,88.47,88.508,1124799997.0
2006-07-26 11:50:00,88.485,88.549,88.482,88.508,1142299997.0
2006-07-26 11:55:00,88.523,88.539,88.495,88.521,953099996.0
2006-07-26 12:00:00,88.522,88.556,88.507,88.522,942499997.0
2006-07-26 12:05:00,88.518,88.534,88.457,88.483,803799996.0
2006-07-26 12:10:00,88.504,88.568,88.49,88.498,807599999.0
2006-07-26 12:15:00,88.488,88.571,88.308,88.46,1038899998.0
2006-07-26 12:20:00,88.536,88.562,88.51,88.51,1083300006.0
2006-07-26 12:25:00,88.537,88.57,88.501,88.526,1007299995.0
2006-07-26 12:30:00,88.515,88.533,88.474,88.491,1093999998.0
2006-07-26 12:35:00,88.502,88.517,88.46,88.504,926200002.0
2006-07-26 12:40:00,88.491,88.531,88.481,88.507,796099998.0
2006-07-26 12:45:00,88.517,88.547,88.466,88.519,1098399993.0
2006-07-26 12:50:00,88.515,88.566,88.515,88.557,1110099995.0
2006-07-26 12:55:00,88.546,88.561,88.511,88.533,705600003.0
2006-07-26 13:00:00,88.55,88.57,88.517,88.534,892399998.0
2006-07-26 13:05:00,88.529,88.56,88.497,88.531,1079699998.0
2006-07-26 13:10:00,88.536,88.582,88.513,88.55,718899998.0
2006-07-26 13:15:00,88.576,88.586,88.555,88.558,1072299994.0
2006-07-26 13:20:00,88.579,88.625,88.544,88.598,869099997.0
2006-07-26 13:25:00,88.617,88.622,88.563,88.589,919099993.0
2006-07-26 13:30:00,88.573,88.605,88.557,88.578,1069600001.0
2006-07-26 13:35:00,88.581,88.596,88.531,88.544,852399998.0
2006-07-26 13:40:00,88.557,88.584,88.531,88.54,1280099996.0
2006-07-26 13:45:00,88.544,88.569,88.513,88.513,1181999995.0
2006-07-26 13:50:00,88.521,88.539,88.505,88.51,843799991.0
2006-07-26 13:55:00,88.499,88.528,88.486,88.505,940899994.0
2006-07-26 14:00:00,88.495,88.526,88.465,88.496,856099998.0
2006-07-26 14:05:00,88.5,88.533,88.483,88.523,839900004.0
2006-07-26 14:10:00,88.514,88.567,88.487,88.565,935599996.0
2006-07-26 14:15:00,88.569,88.592,88.528,88.547,1210299999.0
2006-07-26 14:20:00,88.547,88.565,88.51,88.51,849699987.0
2006-07-26 14:25:00,88.519,88.591,88.504,88.554,882099995.0
2006-07-26 14:30:00,88.56,88.575,88.532,88.572,824399999.0
2006-07-26 14:35:00,88.562,88.583,88.549,88.565,1008299994.0
2006-07-26 14:40:00,88.576,88.579,88.51,88.557,1043199996.0
2006-07-26 14:45:00,88.553,88.563,88.523,88.542,880399995.0
2006-07-26 14:50:00,88.557,88.597,88.543,88.588,823300001.0
2006-07-26 14:55:00,88.585,88.609,88.563,88.591,875200000.0
2006-07-26 15:00:00,88.579,88.647,88.579,88.647,805699997.0
2006-07-26 15:05:00,88.655,88.699,88.606,88.665,1040899998.0
2006-07-26 15:10:00,88.675,88.692,88.637,88.685,847099994.0
2006-07-26 15:15:00,88.665,88.684,88.615,88.625,991500005.0
2006-07-26 15:20:00,88.635,88.669,88.604,88.63,733100001.0
2006-07-26 15:25:00,88.651,88.681,88.622,88.673,952100007.0
2006-07-26 15:30:00,88.651,88.672,88.619,88.645,864999988.0
2006-07-26 15:35:00,88.618,88.665,88.618,88.636,818899994.0
2006-07-26 15:40:00,88.632,88.646,88.565,88.587,1024300004.0
2006-07-26 15:45:00,88.596,88.603,88.548,88.585,1121200002.0
2006-07-26 15:50:00,88.583,88.625,88.565,88.6,1045700001.0
2006-07-26 15:55:00,88.605,88.61,88.557,88.557,930499999.0
2006-07-26 16:00:00,88.548,88.587,88.536,88.562,884600008.0
2006-07-26 16:05:00,88.548,88.574,88.53,88.545,947500000.0
2006-07-26 16:10:00,88.551,88.59,88.528,88.556,762600004.0
2006-07-26 16:15:00,88.566,88.577,88.513,88.557,963499997.0
2006-07-26 16:20:00,88.547,88.595,88.541,88.587,909699995.0
2006-07-26 16:25:00,88.589,88.646,88.589,88.606,926800006.0
2006-07-26 16:30:00,88.621,88.702,88.597,88.702,1029700001.0
2006-07-26 16:35:00,88.69,88.696,88.658,88.661,825600000.0
2006-07-26 16:40:00,88.664,88.708,88.654,88.706,1116399999.0
2006-07-26 16:45:00,88.702,88.745,88.68,88.715,1155500005.0
2006-07-26 16:50:00,88.717,88.767,88.698,88.748,1071599993.0
2006-07-26 16:55:00,88.742,88.756,88.661,88.664,900899996.0
2006-07-26 17:00:00,88.674,88.702,88.645,88.687,948799991.0
2006-07-26 17:05:00,88.67,88.698,88.657,88.68,739999997.0
2006-07-26 17:10:00,88.679,88.701,88.647,88.699,793200002.0
2006-07-26 17:15:00,88.707,88.757,88.702,88.745,981100000.0
2006-07-26 17:20:00,88.765,88.858,88.748,88.796,985800002.0
2006-07-26 17:25:00,88.811,88.86,88.792,88.819,1154699997.0
2006-07-26 17:30:00,88.825,88.837,88.79,88.819,889899996.0
2006-07-26 17:35:00,88.832,88.866,88.799,88.833,806600002.0
2006-07-26 17:40:00,88.841,88.854,88.781,88.826,935599991.0
2006-07-26 17:45:00,88.8,88.84,88.785,88.791,980499996.0
2006-07-26 17:50:00,88.802,88.819,88.714,88.727,1028500005.0
2006-07-26 17:55:00,88.709,88.737,88.681,88.698,1131400001.0
2006-07-26 18:00:00,88.642,88.718,88.63,88.693,7458999986.0
2006-07-26 18:05:00,88.702,88.776,88.696,88.75,9546099993.0
2006-07-26 18:10:00,88.753,88.81,88.751,88.81,6881900006.0
2006-07-26 18:15:00,88.805,88.817,88.73,88.743,8136400003.0
2006-07-26 18:20:00,88.737,88.758,88.687,88.722,8118199986.0
2006-07-26 18:25:00,88.712,88.755,88.711,88.738,5325199988.0
2006-07-26 18:30:00,88.725,88.813,88.725,88.803,5299599990.0
2006-07-26 18:35:00,88.808,88.821,88.738,88.778,5608699984.0
2006-07-26 18:40:00,88.777,88.79,88.676,88.707,4247399983.0
2006-07-26 18:45:00,88.72,88.744,88.702,88.719,4034699990.0
2006-07-26 18:50:00,88.745,88.76,88.656,88.674,4091499999.0
2006-07-26 18:55:00,88.69,88.719,88.665,88.69,4053499976.0
2006-07-26 19:00:00,88.682,88.71,88.646,88.672,2762699995.0
2006-07-26 19:05:00,88.671,88.699,88.652,88.687,3105399987.0
2006-07-26 19:10:00,88.682,88.682,88.643,88.646,1764699995.0
2006-07-26 19:15:00,88.657,88.679,88.645,88.679,2488599992.0
2006-07-26 19:20:00,88.685,88.703,88.635,88.685,3138699979.0
2006-07-26 19:25:00,88.67,88.701,88.656,88.67,4735000001.0
2006-07-26 19:30:00,88.675,88.693,88.644,88.658,3554799980.0
2006-07-26 19:35:00,88.677,88.677,88.612,88.63,3105499993.0
2006-07-26 19:40:00,88.623,88.672,88.616,88.618,3291899973.0
2006-07-26 19:45:00,88.625,88.67,88.625,88.654,2839399988.0
2006-07-26 19:50:00,88.652,88.666,88.617,88.653,2964299997.0
2006-07-26 19:55:00,88.655,88.667,88.584,88.619,2753599995.0
2006-07-26 20:00:00,88.622,88.637,88.549,88.611,2451000001.0
2006-07-26 20:05:00,88.606,88.634,88.565,88.583,3173999998.0
2006-07-26 20:10:00,88.588,88.622,88.573,88.618,4011499991.0
2006-07-26 20:15:00,88.602,88.624,88.495,88.495,2243199994.0
2006-07-26 20:20:00,88.497,88.51,88.409,88.418,3137599990.0
2006-07-26 20:25:00,88.406,88.464,88.393,88.452,4053599984.0
2006-07-26 20:30:00,88.429,88.457,88.373,88.395,4624799998.0
2006-07-26 20:35:00,88.411,88.468,88.365,88.436,3173899989.0
2006-07-26 20:40:00,88.434,88.469,88.414,88.442,5399900000.0
2006-07-26 20:45:00,88.47,88.479,88.413,88.449,3891099981.0
2006-07-26 20:50:00,88.465,88.514,88.439,88.497,3256299994.0
2006-07-26 20:55:00,88.499,88.54,88.468,88.502,4960399990.0
2006-07-26 21:00:00,88.516,88.537,88.494,88.516,3680299990.0
2006-07-26 21:05:00,88.485,88.571,88.485,88.542,3120199998.0
2006-07-26 21:10:00,88.556,88.58,88.511,88.528,2593100003.0
2006-07-26 21:15:00,88.538,88.553,88.499,88.499,4041599989.0
2006-07-26 21:20:00,88.522,88.536,88.497,88.52,4649099977.0
2006-07-26 21:25:00,88.52,88.535,88.499,88.514,3188799992.0
2006-07-26 21:30:00,88.525,88.53,88.477,88.486,1838899999.0
2006-07-26 21:35:00,88.507,88.517,88.475,88.483,1978399997.0
2006-07-26 21:40:00,88.483,88.541,88.483,88.526,2394399999.0
2006-07-26 21:45:00,88.529,88.563,88.501,88.507,1776000000.0
2006-07-26 21:50:00,88.521,88.548,88.5,88.53,1881999991.0
2006-07-26 21:55:00,88.523,88.579,88.523,88.559,1282600000.0
2006-07-26 22:00:00,88.563,88.582,88.513,88.538,3037199999.0
2006-07-26 22:05:00,88.532,88.562,88.467,88.467,1292400010.0
2006-07-26 22:10:00,88.496,88.511,88.458,88.508,1821799996.0
2006-07-26 22:15:00,88.516,88.541,88.472,88.512,1550400004.0
2006-07-26 22:20:00,88.529,88.547,88.489,88.495,1612600010.0
2006-07-26 22:25:00,88.494,88.538,88.493,88.528,1552100006.0
2006-07-26 22:30:00,88.529,88.552,88.497,88.518,2056300003.0
2006-07-26 22:35:00,88.521,88.56,88.499,88.502,1210199996.0
2006-07-26 22:40:00,88.523,88.571,88.509,88.548,1568999997.0
2006-07-26 22:45:00,88.55,88.576,88.508,88.513,1788199999.0
2006-07-26 22:50:00,88.498,88.557,88.491,88.524,1749499996.0
2006-07-26 22:55:00,88.541,88.565,88.468,88.468,1718399999.0
2006-07-26 23:00:00,88.53,88.552,88.419,88.434,1054699999.0
2006-07-26 23:05:00,88.471,88.53,88.434,88.503,1009500001.0
2006-07-26 23:10:00,88.5,88.577,88.474,88.532,921099997.0
2006-07-26 23:15:00,88.553,88.618,88.521,88.541,1068499996.0
2006-07-26 23:20:00,88.565,88.578,88.47,88.54,1083300005.0
2006-07-26 23:25:00,88.514,88.559,88.485,88.536,1092199995.0
2006-07-26 23:30:00,88.507,88.557,88.467,88.487,1064999992.0
2006-07-26 23:35:00,88.496,88.526,88.409,88.485,786199997.0
2006-07-26 23:40:00,88.469,88.517,88.469,88.485,1052700001.0
2006-07-26 23:45:00,88.486,88.545,88.467,88.502,950600005.0
2006-07-26 23:50:00,88.478,88.52,88.471,88.49,884099999.0
2006-07-26 23:55:00,88.481,88.498,88.455,88.488,986800004.0
2006-07-27 00:00:00,88.5,88.52,88.471,88.502,975900002.0
2006-07-27 00:05:00,88.513,88.517,88.456,88.476,863099999.0
2006-07-27 00:10:00,88.483,88.49,88.439,88.439,1121700000.0
2006-07-27 00:15:00,88.43,88.474,88.421,88.468,905999999.0
2006-07-27 00:20:00,88.449,88.478,88.428,88.428,1071299997.0
2006-07-27 00:25:00,88.442,88.47,88.421,88.452,913099998.0
2006-07-27 00:30:00,88.45,88.485,88.44,88.463,914399987.0
2006-07-27 00:35:00,88.472,88.511,88.472,88.478,902699994.0
2006-07-27 00:40:00,88.481,88.506,88.453,88.458,994500001.0
2006-07-27 00:45:00,88.477,88.507,88.456,88.492,675299997.0
2006-07-27 00:50:00,88.51,88.51,88.468,88.495,826000000.0
2006-07-27 00:55:00,88.492,88.506,88.455,88.468,902000002.0
2006-07-27 01:00:00,88.467,88.484,88.417,88.427,1109699996.0
2006-07-27 01:05:00,88.447,88.462,88.416,88.46,1092399999.0
2006-07-27 01:10:00,88.445,88.478,88.444,88.472,935600002.0
2006-07-27 01:15:00,88.456,88.492,88.447,88.485,858399997.0
2006-07-27 01:20:00,88.453,88.485,88.422,88.445,862100004.0
2006-07-27 01:25:00,88.455,88.466,88.43,88.448,1055899992.0
2006-07-27 01:30:00,88.446,88.455,88.388,88.415,1067200008.0
2006-07-27 01:35:00,88.426,88.456,88.412,88.445,871100004.0
2006-07-27 01:40:00,88.447,88.449,88.399,88.402,761999997.0
2006-07-27 01:45:00,88.428,88.455,88.402,88.445,891900002.0
2006-07-27 01:50:00,88.434,88.452,88.388,88.388,937699988.0
2006-07-27 01:55:00,88.398,88.45,88.388,88.445,774699997.0
2006-07-27 02:00:00,88.454,88.52,88.433,88.51,929600005.0
2006-07-27 02:05:00,88.5,88.518,88.448,88.486,959499991.0
2006-07-27 02:10:00,88.47,88.503,88.46,88.499,924699998.0
2006-07-27 02:15:00,88.506,88.506,88.429,88.46,978099999.0
2006-07-27 02:20:00,88.451,88.468,88.414,88.424,1005699995.0
2006-07-27 02:25:00,88.403,88.434,88.387,88.396,1048999998.0
2006-07-27 02:30:00,88.423,88.477,88.387,88.462,889499994.0
2006-07-27 02:35:00,88.469,88.483,88.422,88.445,907299997.0
2006-07-27 02:40:00,88.436,88.466,88.415,88.461,941400006.0
2006-07-27 02:45:00,88.463,88.471,88.43,88.435,1087899994.0
2006-07-27 02:50:00,88.428,88.461,88.415,88.429,1106099999.0
2006-07-27 02:55:00,88.439,88.485,88.432,88.469,1281499989.0
2006-07-27 03:00:00,88.461,88.52,88.461,88.503,882700001.0
2006-07-27 03:05:00,88.496,88.525,88.48,88.49,1089899989.0
2006-07-27 03:10:00,88.505,88.528,88.467,88.498,1151400002.0
2006-07-27 03:15:00,88.519,88.537,88.489,88.508,898300005.0
2006-07-27 03:20:00,88.532,88.568,88.505,88.549,877799997.0
2006-07-27 03:25:00,88.547,88.568,88.523,88.544,1235099997.0
2006-07-27 03:30:00,88.547,88.554,88.483,88.51,943199996.0
2006-07-27 03:35:00,88.505,88.537,88.477,88.497,1000299992.0
2006-07-27 03:40:00,88.5,88.519,88.446,88.497,1011299994.0
2006-07-27 03:45:00,88.487,88.518,88.463,88.477,1013999996.0
2006-07-27 03:50:00,88.447,88.516,88.447,88.502,666899993.0
2006-07-27 03:55:00,88.49,88.522,88.478,88.516,923299997.0
2006-07-27 04:00:00,88.5,88.518,88.471,88.488,871500002.0
2006-07-27 04:05:00,88.503,88.516,88.471,88.507,800200008.0
2006-07-27 04:10:00,88.504,88.524,88.477,88.503,892500000.0
2006-07-27 04:15:00,88.51,88.53,88.475,88.49,1144000000.0
2006-07-27 04:20:00,88.481,88.507,88.467,88.497,497800001.0
2006-07-27 04:25:00,88.47,88.509,88.47,88.474,830400002.0
2006-07-27 04:30:00,88.483,88.511,88.457,88.457,1134399993.0
2006-07-27 04:35:00,88.466,88.5,88.458,88.484,766199996.0
2006-07-27 04:40:00,88.494,88.502,88.459,88.486,967699998.0
2006-07-27 04:45:00,88.494,88.525,88.48,88.51,907200001.0
2006-07-27 04:50:00,88.52,88.534,88.49,88.534,1051199998.0
2006-07-27 04:55:00,88.532,88.541,88.493,88.506,933899994.0
2006-07-27 05:00:00,88.51,88.51,88.464,88.473,822500002.0
2006-07-27 05:05:00,88.456,88.505,88.436,88.495,889600000.0
2006-07-27 05:10:00,88.478,88.481,88.417,88.433,933800001.0
2006-07-27 05:15:00,88.441,88.461,88.419,88.435,826799998.0
2006-07-27 05:20:00,88.42,88.459,88.413,88.432,826999998.0
2006-07-27 05:25:00,88.427,88.467,88.423,88.433,1033499994.0
2006-07-27 05:30:00,88.438,88.459,88.425,88.453,1068199996.0
2006-07-27 05:35:00,88.43,88.468,88.423,88.456,788499995.0
2006-07-27 05:40:00,88.454,88.477,88.429,88.46,933100002.0
2006-07-27 05:45:00,88.46,88.496,88.451,88.464,739200001.0
2006-07-27 05:50:00,88.476,88.503,88.453,88.468,1042000001.0
2006-07-27 05:55:00,88.471,88.502,88.452,88.452,888299999.0
2006-07-27 06:00:00,88.451,88.498,88.448,88.483,851700003.0
2006-07-27 06:05:00,88.484,88.497,88.422,88.43,858500001.0
2006-07-27 06:10:00,88.44,88.44,88.395,88.42,938600001.0
2006-07-27 06:15:00,88.412,88.456,88.405,88.437,852799999.0
2006-07-27 06:20:00,88.439,88.445,88.381,88.418,980400001.0
2006-07-27 06:25:00,88.416,88.437,88.382,88.43,719500005.0
2006-07-27 06:30:00,88.435,88.461,88.418,88.438,1075399999.0
2006-07-27 06:35:00,88.445,88.461,88.411,88.413,903599994.0
2006-07-27 06:40:00,88.431,88.446,88.397,88.435,1082400003.0
2006-07-27 06:45:00,88.429,88.446,88.387,88.387,831799992.0
2006-07-27 06:50:00,88.389,88.415,88.319,88.36,1066199998.0
2006-07-27 06:55:00,88.358,88.417,88.334,88.416,767200000.0
2006-07-27 07:00:00,88.388,88.41,88.368,88.383,786700001.0
2006-07-27 07:05:00,88.382,88.388,88.344,88.376,1091900005.0
2006-07-27 07:10:00,88.385,88.398,88.356,88.373,1043399993.0
2006-07-27 07:15:00,88.36,88.376,88.325,88.34,932800002.0
2006-07-27 07:20:00,88.334,88.375,88.324,88.375,888399996.0
2006-07-27 07:25:00,88.363,88.389,88.346,88.37,1032700002.0
2006-07-27 07:30:00,88.382,88.387,88.322,88.343,789999988.0
2006-07-27 07:35:00,88.345,88.375,88.323,88.367,972600005.0
2006-07-27 07:40:00,88.362,88.374,88.305,88.317,906800001.0
2006-07-27 07:45:00,88.32,88.358,88.299,88.334,984900000.0
2006-07-27 07:50:00,88.36,88.382,88.301,88.362,864600001.0
2006-07-27 07:55:00,88.35,88.367,88.313,88.344,880399998.0
2006-07-27 08:00:00,88.355,88.361,88.307,88.326,659099995.0
2006-07-27 08:05:00,88.322,88.358,88.277,88.334,990599989.0
2006-07-27 08:10:00,88.332,88.354,88.297,88.322,878399989.0
2006-07-27 08:15:00,88.335,88.357,88.304,88.318,1078299999.0
2006-07-27 08:20:00,88.34,88.355,88.309,88.355,943199997.0
2006-07-27 08:25:00,88.32,88.385,88.32,88.38,937100002.0
2006-07-27 08:30:00,88.379,88.42,88.368,88.387,1209899988.0
2006-07-27 08:35:00,88.409,88.413,88.367,88.377,902800003.0
2006-07-27 08:40:00,88.372,88.43,88.356,88.43,975099996.0
2006-07-27 08:45:00,88.439,88.457,88.414,88.457,937700002.0
2006-07-27 08:50:00,88.463,88.48,88.413,88.461,1254800004.0
2006-07-27 08:55:00,88.449,88.467,88.404,88.419,1064500003.0
2006-07-27 09:00:00,88.388,88.436,88.354,88.354,1089700007.0
2006-07-27 09:05:00,88.376,88.406,88.333,88.401,789600004.0
2006-07-27 09:10:00,88.37,88.421,88.352,88.405,580499999.0
2006-07-27 09:15:00,88.402,88.413,88.363,88.365,1032099998.0
2006-07-27 09:20:00,88.394,88.432,88.386,88.405,700199998.0
2006-07-27 09:25:00,88.431,88.473,88.408,88.456,1202299996.0
2006-07-27 09:30:00,88.453,88.462,88.423,88.457,913599995.0
2006-07-27 09:35:00,88.453,88.472,88.347,88.355,772499999.0
2006-07-27 09:40:00,88.335,88.412,88.335,88.412,810599994.0
2006-07-27 09:45:00,88.415,88.436,88.378,88.394,1160800005.0
2006-07-27 09:50:00,88.381,88.467,88.362,88.449,968099998.0
2006-07-27 09:55:00,88.452,88.454,88.415,88.454,1056899999.0
2006-07-27 10:00:00,88.432,88.502,88.422,88.498,872299996.0
2006-07-27 10:05:00,88.478,88.495,88.429,88.451,950599991.0
2006-07-27 10:10:00,88.467,88.536,88.451,88.533,769499999.0
2006-07-27 10:15:00,88.527,88.546,88.474,88.476,915999998.0
2006-07-27 10:20:00,88.48,88.519,88.466,88.496,959099997.0
2006-07-27 10:25:00,88.507,88.507,88.432,88.468,1033300000.0
2006-07-27 10:30:00,88.472,88.488,88.407,88.478,980499990.0
2006-07-27 10:35:00,88.488,88.498,88.449,88.464,918900001.0
2006-07-27 10:40:00,88.45,88.478,88.431,88.445,1298999993.0
2006-07-27 10:45:00,88.439,88.468,88.392,88.414,965699995.0
2006-07-27 10:50:00,88.431,88.432,88.332,88.34,895599997.0
2006-07-27 10:55:00,88.355,88.395,88.331,88.366,980199993.0
2006-07-27 11:00:00,88.352,88.367,88.285,88.301,1095999995.0
2006-07-27 11:05:00,88.293,88.294,88.245,88.275,900499998.0
2006-07-27 11:10:00,88.278,88.326,88.255,88.32,846400001.0
2006-07-27 11:15:00,88.309,88.37,88.295,88.297,728599992.0
2006-07-27 11:20:00,88.329,88.356,88.296,88.329,1026200003.0
2006-07-27 11:25:00,88.331,88.384,88.303,88.384,875300005.0
2006-07-27 11:30:00,88.385,88.457,88.37,88.452,877399997.0
2006-07-27 11:35:00,88.438,88.455,88.394,88.438,1066899996.0
2006-07-27 11:40:00,88.42,88.442,88.329,88.329,942700000.0
2006-07-27 11:45:00,88.345,88.399,88.326,88.38,1013200006.0
2006-07-27 11:50:00,88.371,88.385,88.33,88.382,1346100000.0
2006-07-27 11:55:00,88.383,88.39,88.355,88.358,866400000.0
2006-07-27 12:00:00,88.354,88.393,88.354,88.376,882700002.0
2006-07-27 12:05:00,88.39,88.392,88.316,88.363,632199995.0
2006-07-27 12:10:00,88.346,88.367,88.304,88.311,916700001.0
2006-07-27 12:15:00,88.322,88.333,88.271,88.297,942899995.0
2006-07-27 12:20:00,88.284,88.317,88.217,88.229,994099992.0
2006-07-27 12:25:00,88.226,88.254,88.198,88.22,1067400008.0
2006-07-27 12:30:00,88.22,88.248,88.203,88.231,1033999989.0
2006-07-27 12:35:00,88.235,88.292,88.203,88.288,1017499992.0
2006-07-27 12:40:00,88.287,88.317,88.244,88.279,891400000.0
2006-07-27 12:45:00,88.271,88.292,88.206,88.282,884999999.0
2006-07-27 12:50:00,88.28,88.308,88.25,88.288,976799998.0
2006-07-27 12:55:00,88.302,88.317,88.246,88.272,828100000.0
2006-07-27 13:00:00,88.247,88.331,88.247,88.302,761999998.0
2006-07-27 13:05:00,88.289,88.34,88.262,88.338,1035800003.0
2006-07-27 13:10:00,88.333,88.349,88.296,88.322,755499999.0
2006-07-27 13:15:00,88.322,88.33,88.268,88.299,958200002.0
2006-07-27 13:20:00,88.307,88.32,88.282,88.315,793600003.0
2006-07-27 13:25:00,88.295,88.354,88.287,88.338,838699999.0
2006-07-27 13:30:00,88.331,88.372,88.315,88.328,933200003.0
2006-07-27 13:35:00,88.31,88.337,88.29,88.305,1131899995.0
2006-07-27 13:40:00,88.297,88.332,88.272,88.3,1034199997.0
2006-07-27 13:45:00,88.315,88.329,88.275,88.307,940099998.0
2006-07-27 13:50:00,88.311,88.337,88.278,88.292,923300000.0
2006-07-27 13:55:00,88.289,88.352,88.28,88.28,822700002.0
2006-07-27 14:00:00,88.283,88.312,88.264,88.298,849500007.0
2006-07-27 14:05:00,88.302,88.331,88.27,88.307,1106000006.0
2006-07-27 14:10:00,88.32,88.331,88.257,88.271,931099998.0
2006-07-27 14:15:00,88.268,88.29,88.238,88.281,948999997.0
2006-07-27 14:20:00,88.291,88.299,88.228,88.261,871199989.0
2006-07-27 14:25:00,88.245,88.286,88.224,88.275,696100003.0
2006-07-27 14:30:00,88.253,88.304,88.203,88.274,912599995.0
2006-07-27 14:35:00,88.269,88.328,88.244,88.309,778199995.0
2006-07-27 14:40:00,88.314,88.389,88.242,88.294,987200003.0
2006-07-27 14:45:00,88.281,88.305,88.256,88.275,1075799991.0
2006-07-27 14:50:00,88.255,88.291,88.238,88.27,984300001.0
2006-07-27 14:55:00,88.275,88.294,88.207,88.246,844500006.0
2006-07-27 15:00:00,88.241,88.282,88.221,88.27,947599996.0
2006-07-27 15:05:00,88.274,88.347,88.26,88.304,1188300003.0
2006-07-27 15:10:00,88.323,88.354,88.292,88.337,1068699998.0
2006-07-27 15:15:00,88.318,88.344,88.265,88.274,922599999.0
2006-07-27 15:20:00,88.28,88.305,88.264,88.275,802799992.0
2006-07-27 15:25:00,88.297,88.299,88.265,88.29,911800002.0
2006-07-27 15:30:00,88.271,88.314,88.258,88.285,1016399995.0
2006-07-27 15:35:00,88.283,88.303,88.243,88.257,789600000.0
2006-07-27 15:40:00,88.246,88.307,88.215,88.268,859400003.0
2006-07-27 15:45:00,88.296,88.317,88.261,88.273,937400002.0
2006-07-27 15:50:00,88.293,88.321,88.276,88.313,1181199994.0
2006-07-27 15:55:00,88.287,88.364,88.283,88.361,881200005.0
2006-07-27 16:00:00,88.365,88.375,88.248,88.263,987500006.0
2006-07-27 16:05:00,88.293,88.368,88.222,88.265,1053000006.0
2006-07-27 16:10:00,88.238,88.272,88.216,88.244,844600001.0
2006-07-27 16:15:00,88.229,88.323,88.197,88.272,719699994.0
2006-07-27 16:20:00,88.277,88.301,88.202,88.265,1203899996.0
2006-07-27 16:25:00,88.256,88.286,88.209,88.226,1060499994.0
2006-07-27 16:30:00,88.224,88.238,88.194,88.205,950099997.0
2006-07-27 16:35:00,88.198,88.222,88.161,88.161,838200002.0
2006-07-27 16:40:00,88.171,88.218,88.165,88.165,1047099996.0
2006-07-27 16:45:00,88.165,88.192,88.14,88.184,1041999998.0
2006-07-27 16:50:00,88.171,88.211,88.141,88.206,835400001.0
2006-07-27 16:55:00,88.201,88.276,88.165,88.256,774699999.0
2006-07-27 17:00:00,88.254,88.273,88.199,88.219,1050899999.0
2006-07-27 17:05:00,88.212,88.266,88.164,88.184,954000001.0
2006-07-27 17:10:00,88.189,88.193,88.125,88.132,890899997.0
2006-07-27 17:15:00,88.141,88.168,88.105,88.157,906099997.0
2006-07-27 17:20:00,88.174,88.225,88.162,88.197,1106299993.0
2006-07-27 17:25:00,88.19,88.218,88.167,88.193,1050100000.0
2006-07-27 17:30:00,88.169,88.275,88.169,88.27,1084199994.0
2006-07-27 17:35:00,88.262,88.272,88.154,88.166,969700002.0
2006-07-27 17:40:00,88.183,88.246,88.173,88.231,1108699994.0
2006-07-27 17:45:00,88.242,88.268,88.21,88.225,784300001.0
2006-07-27 17:50:00,88.211,88.275,88.211,88.236,1111700001.0
2006-07-27 17:55:00,88.226,88.274,88.211,88.228,992899992.0
2006-07-27 18:00:00,88.19,88.246,88.107,88.119,6458300002.0
2006-07-27 18:05:00,88.134,88.21,88.104,88.155,8762899991.0
2006-07-27 18:10:00,88.155,88.163,88.096,88.119,7112499991.0
2006-07-27 18:15:00,88.116,88.19,88.044,88.064,6369799977.0
2006-07-27 18:20:00,88.043,88.14,88.036,88.093,8405100001.0
2006-07-27 18:25:00,88.105,88.119,88.066,88.081,7534399983.0
2006-07-27 18:30:00,88.067,88.108,88.052,88.08,7292599987.0
2006-07-27 18:35:00,88.086,88.163,88.077,88.148,5282699998.0
2006-07-27 18:40:00,88.154,88.173,88.118,88.138,4094299991.0
2006-07-27 18:45:00,88.123,88.178,88.122,88.168,3602499989.0
2006-07-27 18:50:00,88.153,88.184,88.126,88.165,4173199976.0
2006-07-27 18:55:00,88.176,88.209,88.155,88.183,4196600011.0
2006-07-27 19:00:00,88.197,88.211,88.137,88.158,2868199989.0
2006-07-27 19:05:00,88.162,88.208,88.149,88.185,3619999995.0
2006-07-27 19:10:00,88.182,88.187,88.112,88.155,1942999993.0
2006-07-27 19:15:00,88.155,88.16,88.111,88.125,2636299996.0
2006-07-27 19:20:00,88.118,88.174,88.081,88.133,2961800002.0
2006-07-27 19:25:00,88.144,88.174,88.136,88.17,4460999986.0
2006-07-27 19:30:00,88.163,88.19,88.131,88.14,3500399986.0
2006-07-27 19:35:00,88.163,88.172,88.074,88.098,3204900001.0
2006-07-27 19:40:00,88.103,88.154,88.096,88.114,2876299998.0
2006-07-27 19:45:00,88.11,88.14,88.105,88.12,2678700002.0
2006-07-27 19:50:00,88.132,88.181,88.094,88.165,2577399991.0
2006-07-27 19:55:00,88.16,88.197,88.145,88.177,2880499995.0
2006-07-27 20:00:00,88.196,88.219,88.14,88.2,2267499994.0
2006-07-27 20:05:00,88.178,88.215,88.15,88.187,3065899987.0
2006-07-27 20:10:00,88.205,88.247,88.185,88.247,3654999996.0
2006-07-27 20:15:00,88.236,88.286,88.233,88.26,2163699993.0
2006-07-27 20:20:00,88.272,88.309,88.208,88.252,3168699989.0
2006-07-27 20:25:00,88.239,88.239,88.147,88.202,4464299995.0
2006-07-27 20:30:00,88.207,88.241,88.18,88.228,4689600001.0
2006-07-27 20:35:00,88.236,88.237,88.127,88.143,3090099986.0
2006-07-27 20:40:00,88.127,88.172,88.115,88.145,5319199987.0
2006-07-27 20:45:00,88.172,88.214,88.147,88.184,3436999994.0
2006-07-27 20:50:00,88.178,88.217,88.141,88.18,3525999990.0
2006-07-27 20:55:00,88.179,88.258,88.173,88.253,4933299992.0
2006-07-27 21:00:00,88.249,88.275,88.222,88.234,3631499998.0
2006-07-27 21:05:00,88.218,88.276,88.218,88.249,3053499997.0
2006-07-27 21:10:00,88.245,88.259,88.199,88.231,2419699985.0
2006-07-27 21:15:00,88.225,88.269,88.201,88.235,4465999999.0
2006-07-27 21:20:00,88.225,88.24,88.21,88.21,4880200002.0
2006-07-27 21:25:00,88.21,88.245,88.21,88.229,2864800006.0
2006-07-27 21:30:00,88.235,88.245,88.209,88.235,1779200005.0
2006-07-27 21:35:00,88.235,88.24,88.211,88.235,1851400000.0
2006-07-27 21:40:00,88.208,88.243,88.141,88.17,2590799990.0
2006-07-27 21:45:00,88.167,88.176,88.122,88.153,1950699994.0
2006-07-27 21:50:00,88.139,88.18,88.139,88.165,1498000001.0
2006-07-27 21:55:00,88.175,88.183,88.139,88.163,1365199992.0
2006-07-27 22:00:00,88.167,88.193,88.11,88.158,3200499991.0
2006-07-27 22:05:00,88.153,88.19,88.127,88.147,1075600001.0
2006-07-27 22:10:00,88.162,88.193,88.144,88.15,1704199986.0
2006-07-27 22:15:00,88.177,88.213,88.159,88.186,1450999998.0
2006-07-27 22:20:00,88.178,88.266,88.178,88.262,1696700008.0
2006-07-27 22:25:00,88.233,88.275,88.226,88.275,1548599996.0
2006-07-27 22:30:00,88.275,88.339,88.252,88.298,2146000002.0
2006-07-27 22:35:00,88.28,88.308,88.241,88.261,1125600004.0
2006-07-27 22:40:00,88.26,88.293,88.224,88.293,1400700007.0
2006-07-27 22:45:00,88.282,88.308,88.22,88.244,1581299995.0
2006-07-27 22:50:00,88.235,88.284,88.2,88.214,1549699993.0
2006-07-27 22:55:00,88.236,88.31,88.217,88.227,1368800002.0
2006-07-27 23:00:00,88.295,88.317,88.216,88.277,1075299997.0
2006-07-27 23:05:00,88.282,88.301,88.23,88.242,1053099998.0
2006-07-27 23:10:00,88.267,88.302,88.241,88.265,1278299990.0
2006-07-27 23:15:00,88.269,88.296,88.227,88.246,1194899988.0
2006-07-27 23:20:00,88.242,88.298,88.22,88.268,1051000003.0
2006-07-27 23:25:00,88.252,88.281,88.235,88.245,936799999.0
2006-07-27 23:30:00,88.255,88.274,88.217,88.252,990699999.0
2006-07-27 23:35:00,88.25,88.252,88.177,88.235,855400003.0
2006-07-27 23:40:00,88.233,88.243,88.184,88.2,962900000.0
2006-07-27 23:45:00,88.211,88.235,88.185,88.215,802099992.0
2006-07-27 23:50:00,88.23,88.24,88.194,88.22,604299996.0
2006-07-27 23:55:00,88.24,88.243,88.2,88.2,798199998.0
2006-07-28 00:00:00,88.216,88.257,88.206,88.238,1103699999.0
2006-07-28 00:05:00,88.221,88.24,88.187,88.22,789500001.0
2006-07-28 00:10:00,88.196,88.225,88.186,88.194,1305599994.0
2006-07-28 00:15:00,88.201,88.233,88.19,88.225,1010699996.0
2006-07-28 00:20:00,88.206,88.254,88.193,88.22,1188999998.0
2006-07-28 00:25:00,88.242,88.245,88.196,88.223,765099998.0
2006-07-28 00:30:00,88.218,88.229,88.184,88.204,946600000.0
2006-07-28 00:35:00,88.206,88.24,88.204,88.238,1019799998.0
2006-07-28 00:40:00,88.224,88.296,88.224,88.296,877100003.0
2006-07-28 00:45:00,88.301,88.307,88.261,88.288,806199996.0
2006-07-28 00:50:00,88.308,88.342,88.264,88.288,924999991.0
2006-07-28 00:55:00,88.294,88.32,88.246,88.265,904400001.0
2006-07-28 01:00:00,88.253,88.293,88.218,88.237,991899997.0
2006-07-28 01:05:00,88.23,88.247,88.202,88.247,928799997.0
2006-07-28 01:10:00,88.251,88.28,88.22,88.23,1053500000.0
2006-07-28 01:15:00,88.223,88.285,88.208,88.285,858199999.0
2006-07-28 01:20:00,88.251,88.279,88.234,88.253,889799993.0
2006-07-28 01:25:00,88.251,88.251,88.192,88.192,899900004.0
2006-07-28 01:30:00,88.21,88.352,88.201,88.349,986899998.0
2006-07-28 01:35:00,88.357,88.412,88.325,88.357,924399991.0
2006-07-28 01:40:00,88.365,88.373,88.326,88.328,1017500004.0
2006-07-28 01:45:00,88.336,88.358,88.321,88.345,1087100000.0
2006-07-28 01:50:00,88.345,88.364,88.312,88.335,946000000.0
2006-07-28 01:55:00,88.332,88.351,88.304,88.317,935199997.0
2006-07-28 02:00:00,88.327,88.345,88.288,88.299,1110799996.0
2006-07-28 02:05:00,88.314,88.33,88.275,88.291,898999999.0
2006-07-28 02:10:00,88.282,88.32,88.268,88.292,1085199997.0
2006-07-28 02:15:00,88.316,88.323,88.27,88.285,903499996.0
2006-07-28 02:20:00,88.304,88.323,88.283,88.314,830599996.0
2006-07-28 02:25:00,88.29,88.32,88.28,88.302,841900000.0
2006-07-28 02:30:00,88.319,88.322,88.253,88.274,848599993.0
2006-07-28 02:35:00,88.287,88.298,88.255,88.277,954400000.0
2006-07-28 02:40:00,88.292,88.295,88.227,88.255,858700003.0
2006-07-28 02:45:00,88.256,88.302,88.252,88.295,806100005.0
2006-07-28 02:50:00,88.297,88.334,88.281,88.315,959499996.0
2006-07-28 02:55:00,88.286,88.329,88.272,88.31,909999994.0
2006-07-28 03:00:00,88.295,88.32,88.274,88.289,1059800002.0
2006-07-28 03:05:00,88.274,88.291,88.246,88.269,1042400006.0
2006-07-28 03:10:00,88.264,88.297,88.237,88.283,949599992.0
2006-07-28 03:15:00,88.289,88.335,88.271,88.311,751900001.0
2006-07-28 03:20:00,88.322,88.334,88.282,88.302,818199991.0
2006-07-28 03:25:00,88.301,88.32,88.169,88.183,1251600002.0
2006-07-28 03:30:00,88.185,88.204,88.15,88.185,917599998.0
2006-07-28 03:35:00,88.174,88.212,88.16,88.19,913500000.0
2006-07-28 03:40:00,88.188,88.208,88.156,88.195,902499998.0
2006-07-28 03:45:00,88.202,88.211,88.174,88.194,796400002.0
2006-07-28 03:50:00,88.175,88.242,88.175,88.2,838400004.0
2006-07-28 03:55:00,88.22,88.307,88.203,88.307,1055099996.0
2006-07-28 04:00:00,88.306,88.306,88.225,88.258,1058500001.0
2006-07-28 04:05:00,88.245,88.271,88.222,88.265,985199996.0
2006-07-28 04:10:00,88.272,88.311,88.242,88.294,785300001.0
2006-07-28 04:15:00,88.286,88.315,88.267,88.305,1008699992.0
2006-07-28 04:20:00,88.285,88.31,88.258,88.278,405899998.0
2006-07-28 04:25:00,88.292,88.293,88.215,88.233,869299998.0
2006-07-28 04:30:00,88.226,88.248,88.209,88.235,1166499997.0
2006-07-28 04:35:00,88.229,88.255,88.213,88.242,750600001.0
2006-07-28 04:40:00,88.222,88.261,88.213,88.225,749199996.0
2006-07-28 04:45:00,88.219,88.246,88.2,88.222,878600005.0
2006-07-28 04:50:00,88.215,88.241,88.179,88.195,1171199991.0
2006-07-28 04:55:00,88.196,88.207,88.167,88.185,856200004.0
2006-07-28 05:00:00,88.193,88.196,88.138,88.169,864199994.0
2006-07-28 05:05:00,88.151,88.213,88.132,88.199,996499998.0
2006-07-28 05:10:00,88.203,88.205,88.108,88.128,987099993.0
2006-07-28 05:15:00,88.112,88.146,88.104,88.111,771099998.0
2006-07-28 05:20:00,88.118,88.151,88.102,88.13,1009499996.0
2006-07-28 05:25:00,88.123,88.135,88.068,88.074,973900001.0
2006-07-28 05:30:00,88.086,88.087,88.013,88.05,1019700000.0
2006-07-28 05:35:00,88.026,88.042,87.999,88.007,909299992.0
2006-07-28 05:40:00,88.025,88.063,87.994,88.034,901999995.0
2006-07-28 05:45:00,88.028,88.086,88.028,88.035,1025199995.0
2006-07-28 05:50:00,88.052,88.07,88.018,88.028,790599995.0
2006-07-28 05:55:00,88.036,88.083,88.027,88.057,897200000.0
2006-07-28 06:00:00,88.073,88.11,88.058,88.11,839699994.0
2006-07-28 06:05:00,88.097,88.115,88.072,88.115,774599996.0
2006-07-28 06:10:00,88.114,88.136,88.083,88.107,979200002.0
2006-07-28 06:15:00,88.125,88.127,88.065,88.094,1081799997.0
2006-07-28 06:20:00,88.091,88.091,88.037,88.048,1151799993.0
2006-07-28 06:25:00,88.041,88.056,88.012,88.047,849099999.0
2006-07-28 06:30:00,88.027,88.053,88.016,88.052,804899996.0
2006-07-28 06:35:00,88.053,88.066,88.007,88.027,733400000.0
2006-07-28 06:40:00,88.03,88.05,88.001,88.041,981299996.0
2006-07-28 06:45:00,88.025,88.045,87.997,88.025,853899998.0
2006-07-28 06:50:00,88.023,88.049,88.005,88.049,1230300001.0
2006-07-28 06:55:00,88.031,88.05,88.014,88.034,668600003.0
2006-07-28 07:00:00,88.017,88.043,87.992,88.006,854299999.0
2006-07-28 07:05:00,88.016,88.028,87.977,88.007,946900006.0
2006-07-28 07:10:00,88.023,88.047,88.003,88.035,883599993.0
2006-07-28 07:15:00,88.018,88.057,87.991,88.05,911599999.0
2006-07-28 07:20:00,88.032,88.061,88.009,88.061,635099995.0
2006-07-28 07:25:00,88.055,88.077,88.027,88.044,1185800000.0
2006-07-28 07:30:00,88.044,88.077,88.03,88.058,948300002.0
2006-07-28 07:35:00,88.071,88.079,88.021,88.037,948999989.0
2006-07-28 07:40:00,88.033,88.051,87.998,88.028,671499997.0
2006-07-28 07:45:00,88.002,88.023,87.969,87.981,934200000.0
2006-07-28 07:50:00,88.007,88.025,87.954,87.998,768099993.0
2006-07-28 07:55:00,87.996,88.026,87.959,87.983,799300003.0
2006-07-28 08:00:00,88.0,88.0,87.915,87.941,848600002.0
2006-07-28 08:05:00,87.934,87.993,87.929,87.979,998400004.0
2006-07-28 08:10:00,87.981,87.984,87.948,87.967,935900002.0
2006-07-28 08:15:00,87.964,88.007,87.934,87.986,1051499998.0
2006-07-28 08:20:00,87.996,88.004,87.946,88.0,1031700007.0
2006-07-28 08:25:00,87.99,88.021,87.944,87.98,1061100000.0
2006-07-28 08:30:00,87.972,88.001,87.941,87.974,1113699998.0
2006-07-28 08:35:00,87.968,87.971,87.91,87.932,1014600002.0
2006-07-28 08:40:00,87.933,87.943,87.895,87.907,963400001.0
2006-07-28 08:45:00,87.91,87.932,87.894,87.903,950499998.0
2006-07-28 08:50:00,87.909,87.922,87.885,87.894,1012599997.0
2006-07-28 08:55:00,87.89,87.959,87.881,87.945,891899994.0
2006-07-28 09:00:00,87.919,87.965,87.919,87.926,1012600000.0
2006-07-28 09:05:00,87.952,87.985,87.939,87.962,751799998.0
2006-07-28 09:10:00,87.975,88.025,87.953,87.998,668600000.0
2006-07-28 09:15:00,87.983,88.004,87.968,87.97,957299993.0
2006-07-28 09:20:00,87.99,88.033,87.97,87.997,928599996.0
2006-07-28 09:25:00,88.003,88.023,87.974,87.987,1120400005.0
2006-07-28 09:30:00,87.99,88.033,87.964,88.003,830900004.0
2006-07-28 09:35:00,88.001,88.018,87.946,87.956,887600005.0
2006-07-28 09:40:00,87.954,87.982,87.931,87.954,890899996.0
2006-07-28 09:45:00,87.968,87.985,87.927,87.93,955699999.0
2006-07-28 09:50:00,87.946,87.971,87.924,87.961,979199991.0
2006-07-28 09:55:00,87.956,87.965,87.907,87.927,742400000.0
2006-07-28 10:00:00,87.939,87.972,87.929,87.968,778499999.0
2006-07-28 10:05:00,87.948,87.968,87.906,87.928,1004800008.0
2006-07-28 10:10:00,87.933,87.946,87.846,87.863,926199996.0
2006-07-28 10:15:00,87.867,87.957,87.863,87.904,851600001.0
2006-07-28 10:20:00,87.915,87.935,87.851,87.851,1094099997.0
2006-07-28 10:25:00,87.87,87.883,87.809,87.835,1088099993.0
2006-07-28 10:30:00,87.857,87.934,87.847,87.902,856100001.0
2006-07-28 10:35:00,87.925,87.925,87.813,87.813,903400006.0
2006-07-28 10:40:00,87.825,87.875,87.782,87.805,1146099997.0
2006-07-28 10:45:00,87.83,87.835,87.787,87.827,756999994.0
2006-07-28 10:50:00,87.816,87.864,87.779,87.844,879199997.0
2006-07-28 10:55:00,87.838,87.875,87.821,87.835,926099996.0
2006-07-28 11:00:00,87.852,87.858,87.781,87.837,921999994.0
2006-07-28 11:05:00,87.819,87.857,87.802,87.809,887099995.0
2006-07-28 11:10:00,87.825,87.85,87.798,87.823,952599994.0
2006-07-28 11:15:00,87.826,87.845,87.788,87.788,799700007.0
2006-07-28 11:20:00,87.809,87.82,87.78,87.802,866599998.0
2006-07-28 11:25:00,87.803,87.818,87.772,87.79,998999997.0
2006-07-28 11:30:00,87.789,87.872,87.753,87.863,903699998.0
2006-07-28 11:35:00,87.855,87.868,87.804,87.83,1134999998.0
2006-07-28 11:40:00,87.813,87.848,87.79,87.805,1090200005.0
2006-07-28 11:45:00,87.794,87.885,87.762,87.813,1027199993.0
2006-07-28 11:50:00,87.829,87.901,87.82,87.892,1114999997.0
2006-07-28 11:55:00,87.87,87.912,87.857,87.887,989399993.0
2006-07-28 12:00:00,87.901,87.924,87.881,87.896,1185799993.0
2006-07-28 12:05:00,87.896,87.944,87.867,87.927,994799994.0
2006-07-28 12:10:00,87.908,87.923,87.875,87.888,1014100005.0
2006-07-28 12:15:00,87.907,87.918,87.803,87.835,828199998.0
2006-07-28 12:20:00,87.82,87.87,87.812,87.815,1083899996.0
2006-07-28 12:25:00,87.821,87.857,87.802,87.826,1064899993.0
2006-07-28 12:30:00,87.815,87.831,87.784,87.796,814300005.0
2006-07-28 12:35:00,87.82,87.864,87.778,87.863,977999994.0
2006-07-28 12:40:00,87.851,87.876,87.837,87.853,757100003.0
2006-07-28 12:45:00,87.866,87.881,87.816,87.85,1213399996.0
2006-07-28 12:50:00,87.83,87.929,87.819,87.907,908299997.0
2006-07-28 12:55:00,87.941,87.992,87.918,87.954,819700004.0
2006-07-28 13:00:00,87.958,87.96,87.833,87.833,759699999.0
2006-07-28 13:05:00,87.812,87.914,87.779,87.899,1049199994.0
2006-07-28 13:10:00,87.89,87.905,87.865,87.878,874999996.0
2006-07-28 13:15:00,87.865,87.902,87.846,87.892,982299995.0
2006-07-28 13:20:00,87.893,87.918,87.871,87.893,1055700000.0
2006-07-28 13:25:00,87.886,87.896,87.852,87.878,865299989.0
2006-07-28 13:30:00,87.853,87.95,87.853,87.92,963400000.0
2006-07-28 13:35:00,87.92,87.955,87.899,87.922,1002299996.0
2006-07-28 13:40:00,87.92,87.972,87.91,87.949,1037499999.0
2006-07-28 13:45:00,87.935,87.963,87.871,87.88,1003099992.0
2006-07-28 13:50:00,87.885,87.926,87.869,87.886,1008500001.0
2006-07-28 13:55:00,87.904,87.952,87.904,87.91,927999992.0
2006-07-28 14:00:00,87.925,87.994,87.892,87.979,867899991.0
2006-07-28 14:05:00,87.976,87.999,87.915,87.935,915899999.0
2006-07-28 14:10:00,87.945,87.968,87.927,87.948,978399994.0
2006-07-28 14:15:00,87.946,87.994,87.934,87.975,1140299995.0
2006-07-28 14:20:00,87.962,87.992,87.92,87.948,853999994.0
2006-07-28 14:25:00,87.952,87.991,87.916,87.984,737399995.0
2006-07-28 14:30:00,87.963,87.99,87.917,87.941,885299999.0
2006-07-28 14:35:00,87.916,87.979,87.9,87.94,838499996.0
2006-07-28 14:40:00,87.921,87.966,87.824,87.847,938999990.0
2006-07-28 14:45:00,87.839,87.863,87.743,87.796,890999997.0
2006-07-28 14:50:00,87.811,87.848,87.778,87.831,1003399994.0
2006-07-28 14:55:00,87.833,87.861,87.776,87.817,830199999.0
2006-07-28 15:00:00,87.794,87.879,87.781,87.82,1032099997.0
2006-07-28 15:05:00,87.822,87.848,87.772,87.779,1374799997.0
2006-07-28 15:10:00,87.801,87.861,87.775,87.844,1019199999.0
2006-07-28 15:15:00,87.824,87.908,87.801,87.882,1219600003.0
2006-07-28 15:20:00,87.883,87.909,87.815,87.815,938299996.0
2006-07-28 15:25:00,87.824,87.839,87.719,87.795,1027299999.0
2006-07-28 15:30:00,87.772,87.86,87.772,87.82,932900000.0
2006-07-28 15:35:00,87.827,87.877,87.812,87.864,1128899995.0
2006-07-28 15:40:00,87.845,87.897,87.808,87.861,992899997.0
2006-07-28 15:45:00,87.872,87.893,87.835,87.87,1108399994.0
2006-07-28 15:50:00,87.87,87.892,87.826,87.867,907399997.0
2006-07-28 15:55:00,87.839,87.86,87.74,87.795,1004499996.0
2006-07-28 16:00:00,87.795,87.861,87.785,87.833,1016799999.0
2006-07-28 16:05:00,87.844,87.862,87.793,87.819,961800000.0
2006-07-28 16:10:00,87.825,87.861,87.789,87.821,782400001.0
2006-07-28 16:15:00,87.839,87.904,87.837,87.895,925900002.0
2006-07-28 16:20:00,87.894,87.912,87.854,87.873,972699995.0
2006-07-28 16:25:00,87.878,87.905,87.849,87.878,1096399988.0
2006-07-28 16:30:00,87.856,87.89,87.842,87.859,969200003.0
2006-07-28 16:35:00,87.862,87.903,87.845,87.864,867599996.0
2006-07-28 16:40:00,87.844,87.927,87.84,87.888,909700007.0
2006-07-28 16:45:00,87.883,87.899,87.786,87.801,1027899997.0
2006-07-28 16:50:00,87.796,87.83,87.783,87.804,912399998.0
2006-07-28 16:55:00,87.798,87.931,87.779,87.912,1104899997.0
2006-07-28 17:00:00,87.909,87.926,87.839,87.882,1227499997.0
2006-07-28 17:05:00,87.879,87.909,87.796,87.796,1026699989.0
2006-07-28 17:10:00,87.806,87.867,87.79,87.814,1045399999.0
2006-07-28 17:15:00,87.818,87.837,87.783,87.81,1120000006.0
2006-07-28 17:20:00,87.824,87.862,87.811,87.815,977100000.0
2006-07-28 17:25:00,87.812,87.866,87.803,87.866,985799995.0
2006-07-28 17:30:00,87.847,87.867,87.775,87.779,779199993.0
2006-07-28 17:35:00,87.782,87.787,87.686,87.69,772799999.0
2006-07-28 17:40:00,87.695,87.803,87.69,87.787,978899997.0
2006-07-28 17:45:00,87.8,87.881,87.782,87.85,885700000.0
2006-07-28 17:50:00,87.861,87.886,87.834,87.863,1142899996.0
2006-07-28 17:55:00,87.878,87.884,87.832,87.875,1090099995.0
2006-07-28 18:00:00,87.861,87.888,87.79,87.812,7208699985.0
2006-07-28 18:05:00,87.818,87.9,87.801,87.851,9090999987.0
2006-07-28 18:10:00,87.857,87.895,87.843,87.873,6877299976.0
2006-07-28 18:15:00,87.864,87.898,87.817,87.882,7310799989.0
2006-07-28 18:20:00,87.89,87.94,87.836,87.862,7696899993.0
2006-07-28 18:25:00,87.91,87.93,87.817,87.872,7406500015.0
2006-07-28 18:30:00,87.873,87.912,87.85,87.882,7209799990.0
2006-07-28 18:35:00,87.871,87.898,87.853,87.891,5288299984.0
2006-07-28 18:40:00,87.898,87.91,87.843,87.865,4818900004.0
2006-07-28 18:45:00,87.875,87.901,87.852,87.89,3746899989.0
2006-07-28 18:50:00,87.888,87.905,87.826,87.861,4169799989.0
2006-07-28 18:55:00,87.86,87.94,87.84,87.929,3920300009.0
2006-07-28 19:00:00,87.909,87.976,87.89,87.938,2737200010.0
2006-07-28 19:05:00,87.936,87.982,87.924,87.942,3542200007.0
2006-07-28 19:10:00,87.945,87.964,87.917,87.937,2161300008.0
2006-07-28 19:15:00,87.934,87.967,87.909,87.934,2889599982.0
2006-07-28 19:20:00,87.952,87.978,87.905,87.953,3092299996.0
2006-07-28 19:25:00,87.952,87.972,87.916,87.959,4386199993.0
2006-07-28 19:30:00,87.968,87.969,87.926,87.931,3600000001.0
2006-07-28 19:35:00,87.952,87.993,87.932,87.981,4068199977.0
2006-07-28 19:40:00,87.995,88.005,87.936,87.98,2679399999.0
2006-07-28 19:45:00,87.962,88.019,87.948,87.969,2865599986.0
2006-07-28 19:50:00,87.974,88.014,87.952,87.972,2769599992.0
2006-07-28 19:55:00,87.961,87.989,87.942,87.945,2969899992.0
2006-07-28 20:00:00,87.945,87.965,87.885,87.932,2201300005.0
2006-07-28 20:05:00,87.922,87.95,87.907,87.933,3209500005.0
2006-07-28 20:10:00,87.918,87.966,87.91,87.926,4365599985.0
2006-07-28 20:15:00,87.933,88.011,87.908,88.011,2296900010.0
2006-07-28 20:20:00,88.007,88.007,87.949,87.975,3393299989.0
2006-07-28 20:25:00,87.968,88.0,87.956,87.987,4254199977.0
2006-07-28 20:30:00,87.993,88.074,87.968,88.06,4731400005.0
2006-07-28 20:35:00,88.063,88.063,87.978,87.994,3063099994.0
2006-07-28 20:40:00,87.994,87.999,87.954,87.963,5105699984.0
2006-07-28 20:45:00,87.986,88.019,87.961,88.008,3507800000.0
2006-07-28 20:50:00,87.945,88.064,87.945,88.014,3561599996.0
2006-07-28 20:55:00,88.005,88.025,87.947,87.982,5142099988.0
2006-07-28 21:00:00,87.966,87.992,87.937,87.975,3393500007.0
2006-07-28 21:05:00,87.941,87.989,87.941,87.958,3515299997.0
2006-07-28 21:10:00,87.957,87.985,87.937,87.958,2593099995.0
2006-07-28 21:15:00,87.97,88.01,87.946,87.995,3644100002.0
2006-07-28 21:20:00,87.999,88.022,87.974,87.992,4666999983.0
2006-07-28 21:25:00,87.97,88.022,87.963,88.004,3114800003.0
2006-07-28 21:30:00,88.005,88.023,87.977,88.003,1756799990.0
2006-07-28 21:35:00,88.015,88.036,87.998,88.005,2097799999.0
2006-07-28 21:40:00,88.008,88.027,87.991,88.013,2735699986.0
2006-07-28 21:45:00,88.022,88.024,87.968,87.985,2091099996.0
2006-07-28 21:50:00,87.981,88.006,87.964,87.987,1525799999.0
2006-07-28 21:55:00,87.993,88.018,87.964,87.997,1069500004.0
2006-07-28 22:00:00,87.994,88.025,87.971,88.018,2774800008.0
2006-07-28 22:05:00,88.002,88.033,87.972,87.99,1140800006.0
2006-07-28 22:10:00,87.983,87.998,87.944,87.97,1610400004.0
2006-07-28 22:15:00,87.97,87.979,87.913,87.936,1369299997.0
2006-07-28 22:20:00,87.955,87.993,87.936,87.968,1515299999.0
2006-07-28 22:25:00,87.962,87.975,87.908,87.929,1665199997.0
2006-07-28 22:30:00,87.923,87.941,87.887,87.931,2202599993.0
2006-07-28 22:35:00,87.922,87.938,87.892,87.912,1206600003.0
2006-07-28 22:40:00,87.895,87.932,87.884,87.909,1455199998.0
2006-07-28 22:45:00,87.913,87.93,87.863,87.918,1500199997.0
2006-07-28 22:50:00,87.918,87.94,87.867,87.904,1397999995.0
2006-07-28 22:55:00,87.907,87.955,87.857,87.91,1608299993.0
2006-07-28 23:00:00,88.0,88.05,87.96,88.01,872800000.0
2006-07-28 23:05:00,88.01,88.01,87.94,87.95,1091000000.0
2006-07-28 23:10:00,87.96,88.06,87.94,88.05,1091000000.0
2006-07-28 23:15:00,88.06,88.06,88.0,88.04,1091000000.0
2006-07-28 23:20:00,88.05,88.09,88.01,88.06,872800000.0
2006-07-28 23:25:00,88.09,88.15,88.08,88.13,1091000000.0
2006-07-28 23:30:00,88.07,88.09,88.02,88.02,436400000.0
2006-07-28 23:35:00,88.17,88.23,88.07,88.07,436400000.0
2006-07-28 23:40:00,88.02,88.17,88.02,88.02,654600000.0
2006-07-28 23:45:00,88.17,88.17,88.02,88.02,218200000.0
2006-07-28 23:50:00,88.01,88.17,88.01,88.01,436400000.0
2006-07-28 23:55:00,88.17,88.17,87.93,88.01,654600000.0
2006-07-30 23:00:00,87.955,87.974,87.814,87.926,972399998.0
2006-07-30 23:05:00,87.937,87.944,87.827,87.829,1053899994.0
2006-07-30 23:10:00,87.856,87.88,87.821,87.834,910000000.0
2006-07-30 23:15:00,87.831,87.907,87.831,87.866,1038800004.0
2006-07-30 23:20:00,87.868,87.889,87.833,87.867,920800001.0
2006-07-30 23:25:00,87.863,87.89,87.833,87.862,1087499999.0
2006-07-30 23:30:00,87.849,87.884,87.812,87.845,910399997.0
2006-07-30 23:35:00,87.828,87.87,87.773,87.816,980699994.0
2006-07-30 23:40:00,87.821,87.877,87.809,87.83,847000000.0
2006-07-30 23:45:00,87.828,87.887,87.822,87.835,1094900001.0
2006-07-30 23:50:00,87.846,87.901,87.814,87.848,725099999.0
2006-07-30 23:55:00,87.86,87.909,87.838,87.854,1110499992.0
2006-07-31 00:00:00,87.884,87.943,87.869,87.915,888999994.0
2006-07-31 00:05:00,87.9,87.941,87.877,87.894,1061099997.0
2006-07-31 00:10:00,87.9,87.984,87.88,87.948,1227199994.0
2006-07-31 00:15:00,87.953,87.993,87.932,87.98,1063499994.0
2006-07-31 00:20:00,87.96,87.979,87.92,87.962,1040400005.0
2006-07-31 00:25:00,87.952,87.985,87.919,87.953,1000499990.0
2006-07-31 00:30:00,87.945,87.983,87.922,87.94,653799998.0
2006-07-31 00:35:00,87.958,87.981,87.906,87.917,1202900001.0
2006-07-31 00:40:00,87.916,87.953,87.893,87.943,894799999.0
2006-07-31 00:45:00,87.957,87.978,87.878,87.918,1129899997.0
2006-07-31 00:50:00,87.91,87.979,87.896,87.933,1088299994.0
2006-07-31 00:55:00,87.916,87.965,87.898,87.922,925299999.0
2006-07-31 01:00:00,87.91,87.963,87.893,87.925,814199997.0
2006-07-31 01:05:00,87.914,87.934,87.889,87.901,1014299995.0
2006-07-31 01:10:00,87.906,87.915,87.885,87.906,848300000.0
2006-07-31 01:15:00,87.903,87.931,87.886,87.912,904899995.0
2006-07-31 01:20:00,87.89,87.916,87.84,87.887,991299990.0
2006-07-31 01:25:00,87.875,87.905,87.845,87.845,847000000.0
2006-07-31 01:30:00,87.857,87.885,87.785,87.825,1084099992.0
2006-07-31 01:35:00,87.824,87.846,87.814,87.835,889899998.0
2006-07-31 01:40:00,87.825,87.846,87.785,87.787,1133399989.0
2006-07-31 01:45:00,87.813,87.828,87.787,87.799,1305599998.0
2006-07-31 01:50:00,87.783,87.804,87.743,87.762,831699995.0
2006-07-31 01:55:00,87.773,87.806,87.759,87.763,729099999.0
2006-07-31 02:00:00,87.765,87.82,87.758,87.792,991199997.0
2006-07-31 02:05:00,87.826,87.845,87.79,87.809,1139899997.0
2006-07-31 02:10:00,87.8,87.817,87.774,87.782,855299996.0
2006-07-31 02:15:00,87.813,87.849,87.788,87.819,954400005.0
2006-07-31 02:20:00,87.813,87.832,87.776,87.805,777199999.0
2006-07-31 02:25:00,87.781,87.833,87.781,87.795,1178999998.0
2006-07-31 02:30:00,87.812,87.862,87.795,87.862,788599999.0
2006-07-31 02:35:00,87.862,87.878,87.829,87.829,1067599997.0
2006-07-31 02:40:00,87.866,87.881,87.815,87.845,895700004.0
2006-07-31 02:45:00,87.827,87.872,87.827,87.852,931299997.0
2006-07-31 02:50:00,87.86,87.878,87.817,87.835,884600000.0
2006-07-31 02:55:00,87.845,87.862,87.811,87.821,931500009.0
2006-07-31 03:00:00,87.813,87.838,87.772,87.8,832800001.0
2006-07-31 03:05:00,87.797,87.811,87.763,87.79,911799995.0
2006-07-31 03:10:00,87.789,87.802,87.749,87.765,1277900006.0
2006-07-31 03:15:00,87.75,87.809,87.745,87.802,924400001.0
2006-07-31 03:20:00,87.809,87.832,87.786,87.786,900199994.0
2006-07-31 03:25:00,87.788,87.814,87.744,87.754,992700005.0
2006-07-31 03:30:00,87.775,87.805,87.744,87.773,1017299997.0
2006-07-31 03:35:00,87.764,87.799,87.753,87.774,980300004.0
2006-07-31 03:40:00,87.793,87.8,87.747,87.772,1203500001.0
2006-07-31 03:45:00,87.786,87.788,87.743,87.764,1003700002.0
2006-07-31 03:50:00,87.765,87.798,87.726,87.769,700499997.0
2006-07-31 03:55:00,87.779,87.779,87.724,87.749,996400000.0
2006-07-31 04:00:00,87.747,87.753,87.712,87.733,894700000.0
2006-07-31 04:05:00,87.738,87.764,87.705,87.763,791500000.0
2006-07-31 04:10:00,87.749,87.765,87.714,87.744,930100005.0
2006-07-31 04:15:00,87.742,87.754,87.696,87.71,869499999.0
2006-07-31 04:20:00,87.728,87.739,87.697,87.726,829299996.0
2006-07-31 04:25:00,87.735,87.737,87.706,87.722,678299998.0
2006-07-31 04:30:00,87.723,87.726,87.689,87.7,992499994.0
2006-07-31 04:35:00,87.701,87.716,87.667,87.695,684900000.0
2006-07-31 04:40:00,87.705,87.722,87.68,87.7,992300005.0
2006-07-31 04:45:00,87.688,87.718,87.667,87.693,712199997.0
2006-07-31 04:50:00,87.682,87.69,87.654,87.672,1169999996.0
2006-07-31 04:55:00,87.664,87.69,87.629,87.629,781299993.0
2006-07-31 05:00:00,87.652,87.658,87.601,87.611,873399999.0
2006-07-31 05:05:00,87.623,87.676,87.583,87.653,1070199995.0
2006-07-31 05:10:00,87.635,87.668,87.612,87.665,987400002.0
2006-07-31 05:15:00,87.662,87.678,87.634,87.662,1193000002.0
2006-07-31 05:20:00,87.667,87.686,87.632,87.656,1003799994.0
2006-07-31 05:25:00,87.653,87.667,87.599,87.62,943300004.0
2006-07-31 05:30:00,87.61,87.654,87.584,87.608,792399992.0
2006-07-31 05:35:00,87.593,87.658,87.575,87.658,1206100003.0
2006-07-31 05:40:00,87.661,87.675,87.62,87.633,843599999.0
2006-07-31 05:45:00,87.645,87.649,87.611,87.639,881300001.0
2006-07-31 05:50:00,87.636,87.647,87.594,87.631,970099995.0
2006-07-31 05:55:00,87.616,87.654,87.608,87.643,782300000.0
2006-07-31 06:00:00,87.622,87.678,87.619,87.667,952499995.0
2006-07-31 06:05:00,87.654,87.667,87.612,87.626,927400009.0
2006-07-31 06:10:00,87.621,87.653,87.601,87.609,812199997.0
2006-07-31 06:15:00,87.624,87.637,87.587,87.587,842299999.0
2006-07-31 06:20:00,87.61,87.625,87.59,87.607,1089299993.0
2006-07-31 06:25:00,87.603,87.622,87.575,87.622,810199996.0
2006-07-31 06:30:00,87.607,87.634,87.589,87.6,773299999.0
2006-07-31 06:35:00,87.587,87.627,87.587,87.618,960599999.0
2006-07-31 06:40:00,87.623,87.642,87.601,87.615,943600001.0
2006-07-31 06:45:00,87.603,87.638,87.596,87.627,900399995.0
2006-07-31 06:50:00,87.603,87.638,87.59,87.62,973200004.0
2006-07-31 06:55:00,87.603,87.636,87.593,87.602,1110899993.0
2006-07-31 07:00:00,87.59,87.611,87.553,87.553,728999997.0
2006-07-31 07:05:00,87.557,87.602,87.54,87.579,753600003.0
2006-07-31 07:10:00,87.562,87.583,87.536,87.56,833300001.0
2006-07-31 07:15:00,87.532,87.561,87.524,87.534,1026699993.0
2006-07-31 07:20:00,87.522,87.547,87.497,87.517,729999999.0
2006-07-31 07:25:00,87.515,87.531,87.492,87.524,1240599996.0
2006-07-31 07:30:00,87.521,87.549,87.496,87.532,809499999.0
2006-07-31 07:35:00,87.526,87.563,87.52,87.532,1021899994.0
2006-07-31 07:40:00,87.507,87.538,87.466,87.508,844300002.0
2006-07-31 07:45:00,87.489,87.537,87.471,87.53,993000002.0
2006-07-31 07:50:00,87.528,87.528,87.441,87.496,641400000.0
2006-07-31 07:55:00,87.517,87.538,87.486,87.502,727300000.0
2006-07-31 08:00:00,87.51,87.527,87.475,87.498,1013200002.0
2006-07-31 08:05:00,87.478,87.525,87.471,87.52,1052599996.0
2006-07-31 08:10:00,87.521,87.561,87.501,87.544,938699999.0
2006-07-31 08:15:00,87.55,87.589,87.527,87.589,908099996.0
2006-07-31 08:20:00,87.577,87.608,87.568,87.603,1067599998.0
2006-07-31 08:25:00,87.559,87.646,87.559,87.643,852900005.0
2006-07-31 08:30:00,87.613,87.653,87.588,87.618,1052699996.0
2006-07-31 08:35:00,87.6,87.632,87.577,87.587,843199998.0
2006-07-31 08:40:00,87.6,87.616,87.552,87.562,1099700005.0
2006-07-31 08:45:00,87.57,87.591,87.55,87.582,748699999.0
2006-07-31 08:50:00,87.577,87.595,87.545,87.563,1008199992.0
2006-07-31 08:55:00,87.551,87.58,87.532,87.548,966999996.0
2006-07-31 09:00:00,87.537,87.596,87.537,87.577,1031599992.0
2006-07-31 09:05:00,87.586,87.612,87.572,87.581,904099995.0
2006-07-31 09:10:00,87.588,87.658,87.564,87.629,824999990.0
2006-07-31 09:15:00,87.643,87.664,87.615,87.655,796300002.0
2006-07-31 09:20:00,87.672,87.684,87.632,87.66,924899997.0
2006-07-31 09:25:00,87.682,87.69,87.638,87.667,863800006.0
2006-07-31 09:30:00,87.655,87.71,87.65,87.697,748899996.0
2006-07-31 09:35:00,87.697,87.722,87.672,87.717,872600005.0
2006-07-31 09:40:00,87.688,87.755,87.685,87.717,977500005.0
2006-07-31 09:45:00,87.717,87.75,87.685,87.718,1055899992.0
2006-07-31 09:50:00,87.716,87.782,87.716,87.728,956299994.0
2006-07-31 09:55:00,87.716,87.744,87.69,87.694,1067699999.0
2006-07-31 10:00:00,87.672,87.738,87.672,87.726,933100001.0
2006-07-31 10:05:00,87.73,87.73,87.675,87.704,993399999.0
2006-07-31 10:10:00,87.702,87.718,87.67,87.684,773500006.0
2006-07-31 10:15:00,87.679,87.703,87.65,87.671,850799993.0
2006-07-31 10:20:00,87.676,87.682,87.634,87.634,765799999.0
2006-07-31 10:25:00,87.658,87.661,87.604,87.613,970000000.0
2006-07-31 10:30:00,87.604,87.624,87.55,87.613,890399995.0
2006-07-31 10:35:00,87.62,87.665,87.618,87.638,1179099998.0
2006-07-31 10:40:00,87.626,87.644,87.591,87.601,1168700005.0
2006-07-31 10:45:00,87.604,87.61,87.572,87.598,969699997.0
2006-07-31 10:50:00,87.605,87.628,87.561,87.573,1022899996.0
2006-07-31 10:55:00,87.576,87.588,87.54,87.556,983999999.0
2006-07-31 11:00:00,87.575,87.605,87.517,87.582,889599997.0
2006-07-31 11:05:00,87.583,87.619,87.551,87.556,860699995.0
2006-07-31 11:10:00,87.57,87.671,87.559,87.628,961600004.0
2006-07-31 11:15:00,87.643,87.691,87.624,87.634,900700000.0
2006-07-31 11:20:00,87.644,87.68,87.635,87.649,974399998.0
2006-07-31 11:25:00,87.642,87.686,87.635,87.647,877099993.0
2006-07-31 11:30:00,87.644,87.667,87.609,87.627,1029399996.0
2006-07-31 11:35:00,87.62,87.62,87.539,87.561,1166699997.0
2006-07-31 11:40:00,87.549,87.573,87.517,87.517,908400002.0
2006-07-31 11:45:00,87.536,87.549,87.509,87.53,1156899993.0
2006-07-31 11:50:00,87.492,87.546,87.452,87.523,1079399995.0
2006-07-31 11:55:00,87.522,87.573,87.517,87.553,969199999.0
2006-07-31 12:00:00,87.521,87.568,87.502,87.525,879999999.0
2006-07-31 12:05:00,87.513,87.533,87.439,87.493,917500001.0
2006-07-31 12:10:00,87.471,87.513,87.455,87.481,735799999.0
2006-07-31 12:15:00,87.5,87.519,87.48,87.498,856199996.0
2006-07-31 12:20:00,87.475,87.522,87.462,87.497,890599998.0
2006-07-31 12:25:00,87.521,87.571,87.476,87.563,1060399992.0
2006-07-31 12:30:00,87.533,87.555,87.5,87.523,1155000001.0
2006-07-31 12:35:00,87.527,87.534,87.494,87.528,940499991.0
2006-07-31 12:40:00,87.528,87.535,87.451,87.471,867000001.0
2006-07-31 12:45:00,87.482,87.488,87.413,87.488,899400002.0
2006-07-31 12:50:00,87.471,87.523,87.471,87.513,931800000.0
2006-07-31 12:55:00,87.505,87.544,87.496,87.53,713699997.0
2006-07-31 13:00:00,87.53,87.536,87.487,87.497,889099995.0
2006-07-31 13:05:00,87.499,87.504,87.437,87.463,1211899997.0
2006-07-31 13:10:00,87.471,87.513,87.456,87.505,1033199997.0
2006-07-31 13:15:00,87.492,87.514,87.472,87.487,893800004.0
2006-07-31 13:20:00,87.509,87.517,87.472,87.494,975699993.0
2006-07-31 13:25:00,87.477,87.51,87.463,87.496,840099991.0
2006-07-31 13:30:00,87.485,87.528,87.482,87.525,833900004.0
2006-07-31 13:35:00,87.515,87.541,87.496,87.517,1171800002.0
2006-07-31 13:40:00,87.55,87.57,87.462,87.486,1139199987.0
2006-07-31 13:45:00,87.482,87.512,87.456,87.488,1100999994.0
2006-07-31 13:50:00,87.461,87.522,87.461,87.518,953999995.0
2006-07-31 13:55:00,87.516,87.539,87.493,87.518,1176500000.0
2006-07-31 14:00:00,87.514,87.545,87.502,87.52,1003400008.0
2006-07-31 14:05:00,87.512,87.546,87.425,87.46,961000001.0
2006-07-31 14:10:00,87.473,87.476,87.393,87.408,984099998.0
2006-07-31 14:15:00,87.379,87.408,87.326,87.388,1041999996.0
2006-07-31 14:20:00,87.387,87.42,87.363,87.387,890599996.0
2006-07-31 14:25:00,87.375,87.398,87.261,87.262,928399996.0
2006-07-31 14:30:00,87.277,87.318,87.257,87.29,1183899994.0
2006-07-31 14:35:00,87.293,87.309,87.256,87.273,793299999.0
2006-07-31 14:40:00,87.277,87.372,87.258,87.354,963600001.0
2006-07-31 14:45:00,87.373,87.405,87.344,87.402,1003999989.0
2006-07-31 14:50:00,87.387,87.483,87.385,87.438,951199995.0
2006-07-31 14:55:00,87.445,87.491,87.421,87.458,815699997.0
2006-07-31 15:00:00,87.443,87.486,87.406,87.465,933700004.0
2006-07-31 15:05:00,87.454,87.479,87.402,87.438,1182299992.0
2006-07-31 15:10:00,87.44,87.467,87.394,87.421,1060199986.0
2006-07-31 15:15:00,87.397,87.424,87.366,87.393,1085899996.0
2006-07-31 15:20:00,87.394,87.428,87.379,87.394,774700009.0
2006-07-31 15:25:00,87.408,87.437,87.384,87.394,1028500001.0
2006-07-31 15:30:00,87.365,87.423,87.365,87.39,891500004.0
2006-07-31 15:35:00,87.393,87.432,87.379,87.413,905599992.0
2006-07-31 15:40:00,87.396,87.419,87.327,87.379,980800002.0
2006-07-31 15:45:00,87.413,87.44,87.386,87.417,1279299987.0
2006-07-31 15:50:00,87.423,87.423,87.357,87.39,888499998.0
2006-07-31 15:55:00,87.403,87.454,87.379,87.434,972099991.0
2006-07-31 16:00:00,87.43,87.473,87.407,87.45,913799991.0
2006-07-31 16:05:00,87.438,87.455,87.396,87.413,946899993.0
2006-07-31 16:10:00,87.422,87.464,87.408,87.435,777899996.0
2006-07-31 16:15:00,87.467,87.506,87.459,87.492,951099999.0
2006-07-31 16:20:00,87.505,87.552,87.495,87.531,819199992.0
2006-07-31 16:25:00,87.522,87.563,87.512,87.544,987299997.0
2006-07-31 16:30:00,87.55,87.598,87.53,87.584,1049000006.0
2006-07-31 16:35:00,87.598,87.669,87.579,87.633,795999999.0
2006-07-31 16:40:00,87.662,87.67,87.594,87.636,825900003.0
2006-07-31 16:45:00,87.612,87.63,87.559,87.583,1051999999.0
2006-07-31 16:50:00,87.58,87.658,87.576,87.637,825299998.0
2006-07-31 16:55:00,87.644,87.686,87.623,87.647,945699999.0
2006-07-31 17:00:00,87.652,87.677,87.607,87.649,993099999.0
2006-07-31 17:05:00,87.659,87.716,87.644,87.693,872600001.0
2006-07-31 17:10:00,87.679,87.707,87.633,87.636,811000001.0
2006-07-31 17:15:00,87.642,87.662,87.601,87.623,706600002.0
2006-07-31 17:20:00,87.626,87.659,87.613,87.639,1034599999.0
2006-07-31 17:25:00,87.641,87.663,87.58,87.601,895000007.0
2006-07-31 17:30:00,87.584,87.611,87.57,87.573,1016499991.0
2006-07-31 17:35:00,87.582,87.634,87.574,87.614,909399995.0
2006-07-31 17:40:00,87.638,87.65,87.563,87.592,1016799996.0
2006-07-31 17:45:00,87.56,87.648,87.56,87.641,775899992.0
2006-07-31 17:50:00,87.639,87.716,87.639,87.644,1211999997.0
2006-07-31 17:55:00,87.646,87.68,87.636,87.652,1319399988.0
2006-07-31 18:00:00,87.612,87.704,87.612,87.679,7245599974.0
2006-07-31 18:05:00,87.694,87.75,87.663,87.676,9332399980.0
2006-07-31 18:10:00,87.675,87.724,87.675,87.703,7143499970.0
2006-07-31 18:15:00,87.695,87.716,87.67,87.674,7322399994.0
2006-07-31 18:20:00,87.669,87.75,87.654,87.674,8089699979.0
2006-07-31 18:25:00,87.674,87.685,87.643,87.665,7497799984.0
2006-07-31 18:30:00,87.659,87.695,87.659,87.662,7078299982.0
2006-07-31 18:35:00,87.66,87.692,87.638,87.68,5534699982.0
2006-07-31 18:40:00,87.669,87.735,87.661,87.691,4294400003.0
2006-07-31 18:45:00,87.712,87.807,87.675,87.787,3551099991.0
2006-07-31 18:50:00,87.807,87.807,87.73,87.774,4184799990.0
2006-07-31 18:55:00,87.765,87.779,87.713,87.753,4003100000.0
2006-07-31 19:00:00,87.767,87.866,87.755,87.842,3084900001.0
2006-07-31 19:05:00,87.822,87.839,87.76,87.785,3412299989.0
2006-07-31 19:10:00,87.788,87.817,87.768,87.798,2153800001.0
2006-07-31 19:15:00,87.784,87.816,87.751,87.78,2589899994.0
2006-07-31 19:20:00,87.765,87.79,87.704,87.781,3296600001.0
2006-07-31 19:25:00,87.778,87.846,87.775,87.831,4526699985.0
2006-07-31 19:30:00,87.829,87.852,87.811,87.82,3793299992.0
2006-07-31 19:35:00,87.829,87.845,87.791,87.825,3317599997.0
2006-07-31 19:40:00,87.805,87.84,87.773,87.808,2944599993.0
2006-07-31 19:45:00,87.828,87.835,87.782,87.795,2465499988.0
2006-07-31 19:50:00,87.816,87.826,87.761,87.763,2675899993.0
2006-07-31 19:55:00,87.784,87.79,87.748,87.753,2742699987.0
2006-07-31 20:00:00,87.754,87.807,87.74,87.772,2198499993.0
2006-07-31 20:05:00,87.773,87.793,87.748,87.758,3009899996.0
2006-07-31 20:10:00,87.775,87.79,87.747,87.788,3917099984.0
2006-07-31 20:15:00,87.773,87.8,87.762,87.787,2316499994.0
2006-07-31 20:20:00,87.768,87.796,87.755,87.762,2981500006.0
2006-07-31 20:25:00,87.759,87.786,87.72,87.739,4146299982.0
2006-07-31 20:30:00,87.747,87.765,87.706,87.709,4507899985.0
2006-07-31 20:35:00,87.726,87.758,87.703,87.751,3114999992.0
2006-07-31 20:40:00,87.759,87.771,87.736,87.738,5222699991.0
2006-07-31 20:45:00,87.754,87.768,87.72,87.745,3705300007.0
2006-07-31 20:50:00,87.75,87.794,87.71,87.786,3835099998.0
2006-07-31 20:55:00,87.785,87.808,87.753,87.764,5067099979.0
2006-07-31 21:00:00,87.76,87.793,87.742,87.742,3784299986.0
2006-07-31 21:05:00,87.728,87.777,87.717,87.748,3231399988.0
2006-07-31 21:10:00,87.729,87.757,87.711,87.736,2601799994.0
2006-07-31 21:15:00,87.708,87.745,87.701,87.735,4150300004.0
2006-07-31 21:20:00,87.74,87.771,87.71,87.71,4521799984.0
2006-07-31 21:25:00,87.73,87.755,87.708,87.739,2983999987.0
2006-07-31 21:30:00,87.745,87.772,87.729,87.74,1861800004.0
2006-07-31 21:35:00,87.757,87.77,87.736,87.746,2227299991.0
2006-07-31 21:40:00,87.76,87.78,87.741,87.767,2394899997.0
2006-07-31 21:45:00,87.778,87.808,87.757,87.78,1955399994.0
2006-07-31 21:50:00,87.796,87.813,87.779,87.805,1539500005.0
2006-07-31 21:55:00,87.783,87.82,87.778,87.798,1303400003.0
2006-07-31 22:00:00,87.815,87.826,87.786,87.819,3210699987.0
2006-07-31 22:05:00,87.797,87.83,87.785,87.803,909099996.0
2006-07-31 22:10:00,87.797,87.858,87.779,87.842,1848399982.0
2006-07-31 22:15:00,87.843,87.855,87.805,87.848,1663200005.0
2006-07-31 22:20:00,87.845,87.864,87.823,87.836,1814799999.0
2006-07-31 22:25:00,87.855,87.86,87.804,87.84,1765000000.0
2006-07-31 22:30:00,87.856,87.872,87.809,87.872,2204599998.0
2006-07-31 22:35:00,87.873,87.895,87.822,87.852,1257599990.0
2006-07-31 22:40:00,87.836,87.889,87.831,87.876,1545200000.0
2006-07-31 22:45:00,87.856,87.89,87.821,87.838,1660600002.0
2006-07-31 22:50:00,87.859,87.878,87.807,87.842,1502100005.0
2006-07-31 22:55:00,87.818,87.863,87.755,87.755,1377699993.0
2006-07-31 23:00:00,87.849,87.87,87.783,87.816,1065899997.0
2006-07-31 23:05:00,87.832,87.87,87.796,87.815,999699994.0
2006-07-31 23:10:00,87.834,87.87,87.805,87.812,1159199997.0
2006-07-31 23:15:00,87.824,87.856,87.794,87.806,1135999996.0
2006-07-31 23:20:00,87.813,87.845,87.77,87.792,992399992.0
2006-07-31 23:25:00,87.822,87.834,87.732,87.752,1002700004.0
2006-07-31 23:30:00,87.737,87.775,87.719,87.76,958199991.0
2006-07-31 23:35:00,87.77,87.82,87.726,87.793,924700000.0
2006-07-31 23:40:00,87.798,87.821,87.751,87.751,1157499992.0
2006-07-31 23:45:00,87.76,87.764,87.708,87.716,947900000.0
2006-07-31 23:50:00,87.72,87.73,87.667,87.698,695300001.0
2006-07-31 23:55:00,87.703,87.71,87.68,87.68,1014700001.0
2006-08-01 00:00:00,87.688,87.732,87.672,87.722,1084699994.0
2006-08-01 00:05:00,87.717,87.728,87.672,87.705,1015599988.0
2006-08-01 00:10:00,87.703,87.725,87.678,87.713,1136499998.0
2006-08-01 00:15:00,87.702,87.718,87.637,87.675,843100000.0
2006-08-01 00:20:00,87.653,87.69,87.648,87.668,1088799995.0
2006-08-01 00:25:00,87.674,87.697,87.657,87.684,867600007.0
2006-08-01 00:30:00,87.692,87.698,87.661,87.666,831800000.0
2006-08-01 00:35:00,87.683,87.69,87.64,87.677,1132199997.0
2006-08-01 00:40:00,87.672,87.695,87.639,87.659,846699999.0
2006-08-01 00:45:00,87.657,87.677,87.628,87.677,1038600003.0
2006-08-01 00:50:00,87.68,87.688,87.628,87.634,967099998.0
2006-08-01 00:55:00,87.654,87.673,87.633,87.639,818999994.0
2006-08-01 01:00:00,87.652,87.656,87.613,87.615,1065500000.0
2006-08-01 01:05:00,87.623,87.646,87.594,87.646,783999998.0
2006-08-01 01:10:00,87.634,87.649,87.612,87.617,917599997.0
2006-08-01 01:15:00,87.63,87.666,87.592,87.653,1024300008.0
2006-08-01 01:20:00,87.642,87.659,87.591,87.618,943700001.0
2006-08-01 01:25:00,87.635,87.647,87.61,87.625,1045399992.0
2006-08-01 01:30:00,87.604,87.634,87.562,87.587,1179899986.0
2006-08-01 01:35:00,87.613,87.625,87.581,87.623,814199998.0
2006-08-01 01:40:00,87.628,87.633,87.587,87.592,691899999.0
2006-08-01 01:45:00,87.603,87.646,87.587,87.635,1065699996.0
2006-08-01 01:50:00,87.625,87.657,87.615,87.639,933399986.0
2006-08-01 01:55:00,87.628,87.677,87.622,87.649,898899998.0
2006-08-01 02:00:00,87.638,87.661,87.616,87.622,935599992.0
2006-08-01 02:05:00,87.649,87.662,87.619,87.648,953099994.0
2006-08-01 02:10:00,87.631,87.658,87.547,87.558,924300003.0
2006-08-01 02:15:00,87.576,87.608,87.562,87.576,1011399992.0
2006-08-01 02:20:00,87.592,87.606,87.532,87.555,790300001.0
2006-08-01 02:25:00,87.553,87.604,87.553,87.58,1020999993.0
2006-08-01 02:30:00,87.594,87.605,87.538,87.541,1120300000.0
2006-08-01 02:35:00,87.537,87.57,87.518,87.518,921999999.0
2006-08-01 02:40:00,87.547,87.605,87.541,87.58,1042899997.0
2006-08-01 02:45:00,87.583,87.608,87.554,87.568,1062099997.0
2006-08-01 02:50:00,87.585,87.62,87.554,87.605,926799998.0
2006-08-01 02:55:00,87.594,87.614,87.545,87.545,1020100006.0
2006-08-01 03:00:00,87.559,87.585,87.511,87.528,997999997.0
2006-08-01 03:05:00,87.533,87.559,87.516,87.556,1003099999.0
2006-08-01 03:10:00,87.545,87.564,87.486,87.532,1084199993.0
2006-08-01 03:15:00,87.539,87.548,87.489,87.489,995599997.0
2006-08-01 03:20:00,87.488,87.515,87.459,87.501,943199996.0
2006-08-01 03:25:00,87.484,87.506,87.435,87.453,1001400002.0
2006-08-01 03:30:00,87.474,87.521,87.401,87.432,1032199990.0
2006-08-01 03:35:00,87.442,87.452,87.401,87.451,1027899997.0
2006-08-01 03:40:00,87.453,87.5,87.439,87.492,1065600003.0
2006-08-01 03:45:00,87.498,87.511,87.467,87.477,956499999.0
2006-08-01 03:50:00,87.45,87.499,87.423,87.457,735799998.0
2006-08-01 03:55:00,87.48,87.51,87.46,87.471,909699998.0
2006-08-01 04:00:00,87.463,87.504,87.453,87.484,993500000.0
2006-08-01 04:05:00,87.498,87.518,87.475,87.513,1105800001.0
2006-08-01 04:10:00,87.502,87.516,87.442,87.476,950599998.0
2006-08-01 04:15:00,87.464,87.522,87.464,87.501,1076100001.0
2006-08-01 04:20:00,87.513,87.516,87.482,87.499,746600001.0
2006-08-01 04:25:00,87.495,87.52,87.479,87.517,631899997.0
2006-08-01 04:30:00,87.52,87.549,87.5,87.547,922699994.0
2006-08-01 04:35:00,87.523,87.539,87.493,87.502,860599995.0
2006-08-01 04:40:00,87.505,87.546,87.501,87.546,1087400006.0
2006-08-01 04:45:00,87.53,87.586,87.518,87.586,916700006.0
2006-08-01 04:50:00,87.578,87.578,87.54,87.575,1131699996.0
2006-08-01 04:55:00,87.564,87.567,87.532,87.545,776199997.0
2006-08-01 05:00:00,87.562,87.582,87.539,87.58,852799999.0
2006-08-01 05:05:00,87.556,87.598,87.536,87.596,1074799999.0
2006-08-01 05:10:00,87.582,87.59,87.542,87.57,1041699997.0
2006-08-01 05:15:00,87.578,87.593,87.546,87.583,1026999997.0
2006-08-01 05:20:00,87.587,87.627,87.565,87.565,987999992.0
2006-08-01 05:25:00,87.557,87.603,87.557,87.586,1155299991.0
2006-08-01 05:30:00,87.598,87.634,87.567,87.623,923300001.0
2006-08-01 05:35:00,87.625,87.625,87.579,87.601,864500000.0
2006-08-01 05:40:00,87.606,87.611,87.554,87.585,802099999.0
2006-08-01 05:45:00,87.587,87.601,87.563,87.563,865799996.0
2006-08-01 05:50:00,87.592,87.601,87.548,87.564,882499994.0
2006-08-01 05:55:00,87.583,87.595,87.55,87.582,852899996.0
2006-08-01 06:00:00,87.576,87.584,87.525,87.558,1145099994.0
2006-08-01 06:05:00,87.558,87.558,87.509,87.535,939400002.0
2006-08-01 06:10:00,87.519,87.54,87.497,87.497,954699998.0
2006-08-01 06:15:00,87.493,87.518,87.461,87.466,810400001.0
2006-08-01 06:20:00,87.47,87.502,87.46,87.475,1010900008.0
2006-08-01 06:25:00,87.47,87.485,87.435,87.467,805600004.0
2006-08-01 06:30:00,87.441,87.463,87.413,87.427,861399999.0
2006-08-01 06:35:00,87.432,87.463,87.423,87.447,779599993.0
2006-08-01 06:40:00,87.438,87.457,87.411,87.414,984099998.0
2006-08-01 06:45:00,87.41,87.451,87.41,87.43,739499995.0
2006-08-01 06:50:00,87.444,87.46,87.407,87.439,924799996.0
2006-08-01 06:55:00,87.431,87.459,87.412,87.431,948299998.0
2006-08-01 07:00:00,87.427,87.483,87.427,87.465,756600001.0
2006-08-01 07:05:00,87.469,87.499,87.44,87.453,998899993.0
2006-08-01 07:10:00,87.466,87.525,87.457,87.499,1121699997.0
2006-08-01 07:15:00,87.476,87.522,87.45,87.477,848199998.0
2006-08-01 07:20:00,87.484,87.488,87.388,87.416,842699997.0
2006-08-01 07:25:00,87.411,87.455,87.381,87.446,1244599997.0
2006-08-01 07:30:00,87.435,87.475,87.424,87.46,853300003.0
2006-08-01 07:35:00,87.453,87.478,87.422,87.431,1070999992.0
2006-08-01 07:40:00,87.442,87.461,87.421,87.452,921899997.0
2006-08-01 07:45:00,87.432,87.461,87.412,87.416,864999995.0
2006-08-01 07:50:00,87.437,87.454,87.387,87.423,850299997.0
2006-08-01 07:55:00,87.437,87.444,87.386,87.412,818400002.0
2006-08-01 08:00:00,87.408,87.417,87.362,87.377,843499998.0
2006-08-01 08:05:00,87.394,87.397,87.34,87.357,1131099996.0
2006-08-01 08:10:00,87.376,87.402,87.358,87.378,778100004.0
2006-08-01 08:15:00,87.374,87.392,87.322,87.337,919000001.0
2006-08-01 08:20:00,87.361,87.385,87.333,87.358,946299991.0
2006-08-01 08:25:00,87.34,87.344,87.284,87.332,840099998.0
2006-08-01 08:30:00,87.328,87.417,87.328,87.392,927599999.0
2006-08-01 08:35:00,87.408,87.448,87.385,87.444,781800002.0
2006-08-01 08:40:00,87.441,87.454,87.389,87.412,1015199996.0
2006-08-01 08:45:00,87.409,87.462,87.389,87.437,936100004.0
2006-08-01 08:50:00,87.466,87.486,87.429,87.456,960299991.0
2006-08-01 08:55:00,87.471,87.493,87.448,87.471,942100000.0
2006-08-01 09:00:00,87.477,87.484,87.376,87.376,1196799994.0
2006-08-01 09:05:00,87.398,87.417,87.331,87.367,869000000.0
2006-08-01 09:10:00,87.349,87.42,87.343,87.393,904199999.0
2006-08-01 09:15:00,87.38,87.404,87.338,87.359,925599998.0
2006-08-01 09:20:00,87.357,87.408,87.344,87.408,847100008.0
2006-08-01 09:25:00,87.408,87.426,87.38,87.384,911700001.0
2006-08-01 09:30:00,87.393,87.429,87.368,87.423,998000002.0
2006-08-01 09:35:00,87.396,87.416,87.336,87.362,767499999.0
2006-08-01 09:40:00,87.333,87.382,87.332,87.382,973999993.0
2006-08-01 09:45:00,87.366,87.401,87.349,87.364,1177700002.0
2006-08-01 09:50:00,87.38,87.399,87.308,87.336,791199996.0
2006-08-01 09:55:00,87.339,87.395,87.315,87.39,1090999993.0
2006-08-01 10:00:00,87.385,87.385,87.329,87.371,751599997.0
2006-08-01 10:05:00,87.369,87.405,87.344,87.383,1023199995.0
2006-08-01 10:10:00,87.4,87.405,87.333,87.366,758300003.0
2006-08-01 10:15:00,87.36,87.426,87.344,87.422,863799993.0
2006-08-01 10:20:00,87.434,87.438,87.381,87.407,844000000.0
2006-08-01 10:25:00,87.417,87.417,87.361,87.398,843200000.0
2006-08-01 10:30:00,87.412,87.429,87.342,87.342,867299998.0
2006-08-01 10:35:00,87.372,87.41,87.347,87.385,1121700003.0
2006-08-01 10:40:00,87.407,87.433,87.39,87.41,1071999995.0
2006-08-01 10:45:00,87.391,87.435,87.386,87.429,795499998.0
2006-08-01 10:50:00,87.426,87.438,87.368,87.38,1100600001.0
2006-08-01 10:55:00,87.406,87.45,87.388,87.428,971499997.0
2006-08-01 11:00:00,87.436,87.439,87.379,87.395,1075399998.0
2006-08-01 11:05:00,87.405,87.41,87.376,87.386,1090499992.0
2006-08-01 11:10:00,87.405,87.41,87.368,87.369,965799996.0
2006-08-01 11:15:00,87.375,87.409,87.367,87.4,816499998.0
2006-08-01 11:20:00,87.391,87.41,87.349,87.37,697400004.0
2006-08-01 11:25:00,87.36,87.38,87.326,87.367,822100003.0
2006-08-01 11:30:00,87.377,87.377,87.29,87.308,995699996.0
2006-08-01 11:35:00,87.303,87.335,87.29,87.332,1012300006.0
2006-08-01 11:40:00,87.28,87.334,87.256,87.271,1103500005.0
2006-08-01 11:45:00,87.274,87.297,87.215,87.281,1179599997.0
2006-08-01 11:50:00,87.273,87.326,87.249,87.315,1064499993.0
2006-08-01 11:55:00,87.311,87.367,87.311,87.35,845399997.0
2006-08-01 12:00:00,87.325,87.345,87.262,87.303,811500004.0
2006-08-01 12:05:00,87.28,87.3,87.237,87.265,893699995.0
2006-08-01 12:10:00,87.248,87.284,87.244,87.245,854199996.0
2006-08-01 12:15:00,87.241,87.276,87.223,87.239,743699995.0
2006-08-01 12:20:00,87.218,87.255,87.192,87.192,1091800000.0
2006-08-01 12:25:00,87.195,87.223,87.158,87.188,1076400003.0
2006-08-01 12:30:00,87.193,87.203,87.149,87.189,1062000002.0
2006-08-01 12:35:00,87.198,87.225,87.179,87.22,1015699999.0
2006-08-01 12:40:00,87.226,87.275,87.167,87.168,1100600002.0
2006-08-01 12:45:00,87.193,87.258,87.193,87.24,742400001.0
2006-08-01 12:50:00,87.231,87.257,87.204,87.222,860700001.0
2006-08-01 12:55:00,87.252,87.256,87.181,87.198,950499996.0
2006-08-01 13:00:00,87.21,87.264,87.191,87.256,957699995.0
2006-08-01 13:05:00,87.242,87.354,87.239,87.313,1131099993.0
2006-08-01 13:10:00,87.325,87.389,87.324,87.373,1019799999.0
2006-08-01 13:15:00,87.357,87.377,87.302,87.309,1042999992.0
2006-08-01 13:20:00,87.334,87.334,87.278,87.315,987199987.0
2006-08-01 13:25:00,87.314,87.331,87.275,87.331,969099998.0
2006-08-01 13:30:00,87.305,87.335,87.284,87.306,847199994.0
2006-08-01 13:35:00,87.308,87.318,87.282,87.282,953799999.0
2006-08-01 13:40:00,87.275,87.3,87.226,87.265,1040999993.0
2006-08-01 13:45:00,87.266,87.277,87.2,87.226,1083799996.0
2006-08-01 13:50:00,87.205,87.268,87.199,87.23,854199996.0
2006-08-01 13:55:00,87.245,87.256,87.213,87.254,1131999986.0
2006-08-01 14:00:00,87.259,87.299,87.24,87.245,779600001.0
2006-08-01 14:05:00,87.244,87.353,87.225,87.344,1129099991.0
2006-08-01 14:10:00,87.355,87.376,87.32,87.347,923299998.0
2006-08-01 14:15:00,87.345,87.377,87.317,87.358,1007299994.0
2006-08-01 14:20:00,87.367,87.389,87.317,87.328,952200007.0
2006-08-01 14:25:00,87.322,87.357,87.3,87.326,804400001.0
2006-08-01 14:30:00,87.319,87.35,87.271,87.284,947900006.0
2006-08-01 14:35:00,87.294,87.468,87.294,87.416,912999997.0
2006-08-01 14:40:00,87.395,87.449,87.361,87.395,1037899992.0
2006-08-01 14:45:00,87.38,87.44,87.35,87.435,1015399995.0
2006-08-01 14:50:00,87.406,87.442,87.363,87.385,815299997.0
2006-08-01 14:55:00,87.413,87.473,87.404,87.471,852499995.0
2006-08-01 15:00:00,87.437,87.492,87.437,87.441,895299993.0
2006-08-01 15:05:00,87.456,87.513,87.432,87.491,1193399995.0
2006-08-01 15:10:00,87.491,87.55,87.491,87.54,926199994.0
2006-08-01 15:15:00,87.53,87.536,87.47,87.49,1032699997.0
2006-08-01 15:20:00,87.495,87.507,87.445,87.458,1067600003.0
2006-08-01 15:25:00,87.48,87.483,87.423,87.446,792800005.0
2006-08-01 15:30:00,87.43,87.466,87.413,87.459,846500001.0
2006-08-01 15:35:00,87.451,87.58,87.437,87.58,876499995.0
2006-08-01 15:40:00,87.574,87.574,87.484,87.504,1022099994.0
2006-08-01 15:45:00,87.523,87.573,87.495,87.551,1056799982.0
2006-08-01 15:50:00,87.584,87.586,87.494,87.524,902800002.0
2006-08-01 15:55:00,87.528,87.59,87.528,87.585,841199999.0
2006-08-01 16:00:00,87.543,87.68,87.473,87.638,1178800002.0
2006-08-01 16:05:00,87.63,87.669,87.573,87.588,1051299996.0
2006-08-01 16:10:00,87.605,87.617,87.522,87.535,622499999.0
2006-08-01 16:15:00,87.517,87.658,87.512,87.611,954900001.0
2006-08-01 16:20:00,87.616,87.692,87.608,87.657,931200000.0
2006-08-01 16:25:00,87.663,87.728,87.638,87.697,1144300003.0
2006-08-01 16:30:00,87.67,87.726,87.646,87.663,1099400003.0
2006-08-01 16:35:00,87.663,87.694,87.649,87.671,913999997.0
2006-08-01 16:40:00,87.669,87.671,87.613,87.649,875899995.0
2006-08-01 16:45:00,87.642,87.647,87.576,87.614,1068800003.0
2006-08-01 16:50:00,87.617,87.691,87.607,87.691,855999995.0
2006-08-01 16:55:00,87.682,87.733,87.667,87.718,914000001.0
2006-08-01 17:00:00,87.711,87.741,87.685,87.702,1116199995.0
2006-08-01 17:05:00,87.696,87.74,87.669,87.702,829099992.0
2006-08-01 17:10:00,87.715,87.794,87.697,87.769,863099996.0
2006-08-01 17:15:00,87.768,87.796,87.746,87.757,998799990.0
2006-08-01 17:20:00,87.782,87.785,87.708,87.758,1082099999.0
2006-08-01 17:25:00,87.75,87.769,87.701,87.734,767400001.0
2006-08-01 17:30:00,87.74,87.773,87.7,87.767,1015700001.0
2006-08-01 17:35:00,87.763,87.765,87.705,87.713,820999993.0
2006-08-01 17:40:00,87.704,87.722,87.655,87.68,971199994.0
2006-08-01 17:45:00,87.665,87.702,87.644,87.679,837500000.0
2006-08-01 17:50:00,87.665,87.712,87.659,87.703,1123699996.0
2006-08-01 17:55:00,87.678,87.706,87.665,87.694,811299995.0
2006-08-01 18:00:00,87.647,87.77,87.647,87.709,6854199996.0
2006-08-01 18:05:00,87.695,87.723,87.576,87.617,9456099985.0
2006-08-01 18:10:00,87.602,87.654,87.576,87.607,6695099989.0
2006-08-01 18:15:00,87.591,87.656,87.531,87.639,7762299968.0
2006-08-01 18:20:00,87.655,87.81,87.625,87.716,7271400005.0
2006-08-01 18:25:00,87.8,87.8,87.68,87.737,6631999995.0
2006-08-01 18:30:00,87.721,87.764,87.709,87.731,6267199978.0
2006-08-01 18:35:00,87.747,87.784,87.735,87.771,5407399993.0
2006-08-01 18:40:00,87.764,87.807,87.721,87.721,4456099993.0
2006-08-01 18:45:00,87.74,87.785,87.74,87.768,3669600004.0
2006-08-01 18:50:00,87.772,87.78,87.695,87.729,4166399978.0
2006-08-01 18:55:00,87.708,87.744,87.681,87.729,4228599992.0
2006-08-01 19:00:00,87.707,87.796,87.69,87.782,2848999991.0
2006-08-01 19:05:00,87.774,87.792,87.745,87.748,3464599996.0
2006-08-01 19:10:00,87.736,87.788,87.722,87.751,1932099995.0
2006-08-01 19:15:00,87.767,87.797,87.742,87.743,2631799994.0
2006-08-01 19:20:00,87.737,87.761,87.68,87.734,3203200002.0
2006-08-01 19:25:00,87.739,87.797,87.728,87.773,4433099994.0
2006-08-01 19:30:00,87.783,87.812,87.762,87.798,3699599998.0
2006-08-01 19:35:00,87.79,87.809,87.731,87.748,3094799999.0
2006-08-01 19:40:00,87.75,87.783,87.739,87.77,2935299991.0
2006-08-01 19:45:00,87.77,87.786,87.741,87.77,2519399988.0
2006-08-01 19:50:00,87.775,87.806,87.755,87.762,2878799988.0
2006-08-01 19:55:00,87.782,87.8,87.753,87.76,2916400000.0
2006-08-01 20:00:00,87.765,87.793,87.744,87.784,2200899999.0
2006-08-01 20:05:00,87.778,87.798,87.754,87.783,3070400001.0
2006-08-01 20:10:00,87.786,87.798,87.747,87.782,4138400018.0
2006-08-01 20:15:00,87.786,87.803,87.756,87.767,2262199996.0
2006-08-01 20:20:00,87.785,87.795,87.756,87.76,2998699993.0
2006-08-01 20:25:00,87.779,87.803,87.749,87.76,4111699982.0
2006-08-01 20:30:00,87.764,87.813,87.761,87.78,4636199999.0
2006-08-01 20:35:00,87.788,87.797,87.751,87.782,3031699987.0
2006-08-01 20:40:00,87.783,87.795,87.735,87.761,5165799987.0
2006-08-01 20:45:00,87.77,87.795,87.727,87.785,3331499999.0
2006-08-01 20:50:00,87.792,87.799,87.705,87.729,3387399992.0
2006-08-01 20:55:00,87.728,87.756,87.677,87.688,4797199997.0
2006-08-01 21:00:00,87.7,87.722,87.661,87.661,3449000003.0
2006-08-01 21:05:00,87.682,87.728,87.651,87.707,3179199986.0
2006-08-01 21:10:00,87.694,87.725,87.683,87.704,2726499990.0
2006-08-01 21:15:00,87.698,87.724,87.68,87.71,3858799997.0
2006-08-01 21:20:00,87.702,87.752,87.687,87.72,4523200008.0
2006-08-01 21:25:00,87.719,87.743,87.681,87.708,3000099998.0
2006-08-01 21:30:00,87.702,87.708,87.659,87.698,1722400006.0
2006-08-01 21:35:00,87.676,87.715,87.663,87.685,1703799999.0
2006-08-01 21:40:00,87.676,87.684,87.634,87.644,2642899990.0
2006-08-01 21:45:00,87.629,87.668,87.62,87.629,2034899986.0
2006-08-01 21:50:00,87.643,87.67,87.626,87.657,1547800004.0
2006-08-01 21:55:00,87.652,87.683,87.609,87.619,1299199999.0
2006-08-01 22:00:00,87.639,87.653,87.574,87.604,3126399992.0
2006-08-01 22:05:00,87.601,87.626,87.59,87.608,1155399995.0
2006-08-01 22:10:00,87.61,87.628,87.585,87.602,1673399991.0
2006-08-01 22:15:00,87.623,87.633,87.589,87.633,1567999997.0
2006-08-01 22:20:00,87.619,87.645,87.604,87.616,1778000000.0
2006-08-01 22:25:00,87.615,87.652,87.595,87.652,1663299988.0
2006-08-01 22:30:00,87.641,87.671,87.63,87.639,2102499993.0
2006-08-01 22:35:00,87.63,87.663,87.619,87.621,1282500007.0
2006-08-01 22:40:00,87.64,87.67,87.616,87.658,1484699994.0
2006-08-01 22:45:00,87.639,87.687,87.626,87.645,1627699993.0
2006-08-01 22:50:00,87.671,87.722,87.64,87.67,1616000008.0
2006-08-01 22:55:00,87.678,87.745,87.646,87.69,1632400003.0
2006-08-01 23:00:00,87.718,87.743,87.666,87.72,862200000.0
2006-08-01 23:05:00,87.675,87.726,87.627,87.659,881599995.0
2006-08-01 23:10:00,87.682,87.73,87.672,87.692,838699996.0
2006-08-01 23:15:00,87.72,87.732,87.673,87.696,1004799997.0
2006-08-01 23:20:00,87.701,87.741,87.672,87.715,1045799998.0
2006-08-01 23:25:00,87.705,87.732,87.682,87.714,850299996.0
2006-08-01 23:30:00,87.724,87.747,87.691,87.712,910199993.0
2006-08-01 23:35:00,87.735,87.777,87.689,87.737,977499989.0
2006-08-01 23:40:00,87.752,87.766,87.71,87.742,1116999991.0
2006-08-01 23:45:00,87.742,87.755,87.66,87.702,1047700001.0
2006-08-01 23:50:00,87.704,87.722,87.66,87.687,676300000.0
2006-08-01 23:55:00,87.707,87.723,87.67,87.691,1020600003.0
2006-08-02 00:00:00,87.703,87.722,87.684,87.699,879299995.0
2006-08-02 00:05:00,87.69,87.718,87.67,87.707,815300009.0
2006-08-02 00:10:00,87.705,87.713,87.632,87.661,1047200001.0
2006-08-02 00:15:00,87.678,87.693,87.651,87.668,873499996.0
2006-08-02 00:20:00,87.641,87.671,87.61,87.632,947800005.0
2006-08-02 00:25:00,87.618,87.657,87.617,87.653,952600001.0
2006-08-02 00:30:00,87.645,87.665,87.613,87.619,813499997.0
2006-08-02 00:35:00,87.631,87.635,87.539,87.583,978699991.0
2006-08-02 00:40:00,87.6,87.612,87.555,87.583,918599999.0
2006-08-02 00:45:00,87.587,87.588,87.542,87.588,615999995.0
2006-08-02 00:50:00,87.595,87.609,87.569,87.58,898600000.0
2006-08-02 00:55:00,87.595,87.619,87.579,87.582,1017199994.0
2006-08-02 01:00:00,87.585,87.607,87.556,87.591,755200000.0
2006-08-02 01:05:00,87.579,87.602,87.56,87.588,996300000.0
2006-08-02 01:10:00,87.574,87.591,87.544,87.551,830399998.0
2006-08-02 01:15:00,87.543,87.568,87.507,87.534,1142600002.0
2006-08-02 01:20:00,87.518,87.547,87.484,87.504,831399998.0
2006-08-02 01:25:00,87.51,87.535,87.497,87.51,1045600006.0
2006-08-02 01:30:00,87.525,87.753,87.5,87.733,918899996.0
2006-08-02 01:35:00,87.756,87.769,87.608,87.63,915000002.0
2006-08-02 01:40:00,87.639,87.698,87.634,87.659,792499993.0
2006-08-02 01:45:00,87.68,87.684,87.634,87.662,973100001.0
2006-08-02 01:50:00,87.672,87.706,87.641,87.661,879799998.0
2006-08-02 01:55:00,87.667,87.714,87.657,87.695,907799992.0
2006-08-02 02:00:00,87.698,87.732,87.675,87.708,1016599994.0
2006-08-02 02:05:00,87.716,87.735,87.675,87.691,986599994.0
2006-08-02 02:10:00,87.683,87.723,87.668,87.692,855999999.0
2006-08-02 02:15:00,87.708,87.733,87.668,87.712,1068899988.0
2006-08-02 02:20:00,87.693,87.722,87.663,87.714,885900003.0
2006-08-02 02:25:00,87.698,87.746,87.676,87.688,1049999997.0
2006-08-02 02:30:00,87.693,87.693,87.634,87.66,756600001.0
2006-08-02 02:35:00,87.668,87.742,87.643,87.688,1078100002.0
2006-08-02 02:40:00,87.696,87.715,87.659,87.71,943000001.0
2006-08-02 02:45:00,87.71,87.721,87.68,87.72,979099995.0
2006-08-02 02:50:00,87.721,87.738,87.688,87.738,949499999.0
2006-08-02 02:55:00,87.721,87.762,87.713,87.753,1077099997.0
2006-08-02 03:00:00,87.747,87.775,87.719,87.742,1022599999.0
2006-08-02 03:05:00,87.732,87.746,87.695,87.73,918300002.0
2006-08-02 03:10:00,87.748,87.756,87.707,87.725,862199997.0
2006-08-02 03:15:00,87.729,87.731,87.695,87.7,1050500000.0
2006-08-02 03:20:00,87.704,87.717,87.666,87.666,994099985.0
2006-08-02 03:25:00,87.685,87.695,87.661,87.683,1063999999.0
2006-08-02 03:30:00,87.677,87.767,87.661,87.766,1029600003.0
2006-08-02 03:35:00,87.767,87.818,87.742,87.784,843600001.0
2006-08-02 03:40:00,87.781,87.817,87.751,87.774,981999995.0
2006-08-02 03:45:00,87.787,87.818,87.774,87.791,868299998.0
2006-08-02 03:50:00,87.783,87.828,87.761,87.799,704400005.0
2006-08-02 03:55:00,87.799,87.819,87.768,87.786,713599998.0
2006-08-02 04:00:00,87.797,87.824,87.767,87.807,1053099992.0
2006-08-02 04:05:00,87.805,87.817,87.769,87.8,780099999.0
2006-08-02 04:10:00,87.793,87.825,87.773,87.815,1037399996.0
2006-08-02 04:15:00,87.81,87.827,87.765,87.785,1003299998.0
2006-08-02 04:20:00,87.798,87.798,87.727,87.774,679000005.0
2006-08-02 04:25:00,87.75,87.77,87.703,87.703,724599997.0
2006-08-02 04:30:00,87.723,87.726,87.679,87.703,1059399993.0
2006-08-02 04:35:00,87.694,87.729,87.666,87.694,1025199992.0
2006-08-02 04:40:00,87.673,87.697,87.644,87.682,1023599998.0
2006-08-02 04:45:00,87.675,87.697,87.651,87.697,910699997.0
2006-08-02 04:50:00,87.692,87.715,87.671,87.706,1204300000.0
2006-08-02 04:55:00,87.697,87.711,87.662,87.671,846199992.0
2006-08-02 05:00:00,87.692,87.692,87.638,87.644,813799997.0
2006-08-02 05:05:00,87.642,87.728,87.628,87.703,897899995.0
2006-08-02 05:10:00,87.68,87.716,87.653,87.697,1160300001.0
2006-08-02 05:15:00,87.698,87.698,87.648,87.648,852600002.0
2006-08-02 05:20:00,87.662,87.696,87.653,87.677,1074599997.0
2006-08-02 05:25:00,87.651,87.677,87.631,87.656,984599998.0
2006-08-02 05:30:00,87.678,87.692,87.644,87.672,948000002.0
2006-08-02 05:35:00,87.678,87.68,87.624,87.65,1217499996.0
2006-08-02 05:40:00,87.635,87.669,87.631,87.657,819100008.0
2006-08-02 05:45:00,87.655,87.678,87.634,87.641,1029499995.0
2006-08-02 05:50:00,87.672,87.679,87.638,87.654,887599995.0
2006-08-02 05:55:00,87.678,87.68,87.638,87.666,929499993.0
2006-08-02 06:00:00,87.637,87.715,87.635,87.691,1048000004.0
2006-08-02 06:05:00,87.697,87.7,87.664,87.677,855699999.0
2006-08-02 06:10:00,87.674,87.7,87.644,87.645,917799997.0
2006-08-02 06:15:00,87.647,87.668,87.632,87.664,843500004.0
2006-08-02 06:20:00,87.67,87.699,87.655,87.691,901500004.0
2006-08-02 06:25:00,87.697,87.713,87.654,87.67,785699995.0
2006-08-02 06:30:00,87.667,87.719,87.667,87.703,1055299997.0
2006-08-02 06:35:00,87.688,87.715,87.681,87.696,1018000000.0
2006-08-02 06:40:00,87.704,87.721,87.677,87.705,871799996.0
2006-08-02 06:45:00,87.695,87.717,87.676,87.684,1018199994.0
2006-08-02 06:50:00,87.675,87.729,87.675,87.722,894199995.0
2006-08-02 06:55:00,87.709,87.75,87.703,87.742,908099995.0
2006-08-02 07:00:00,87.726,87.766,87.726,87.743,872999999.0
2006-08-02 07:05:00,87.745,87.758,87.717,87.741,870799994.0
2006-08-02 07:10:00,87.757,87.757,87.722,87.733,906599996.0
2006-08-02 07:15:00,87.724,87.757,87.717,87.734,1033900000.0
2006-08-02 07:20:00,87.746,87.755,87.715,87.74,934100001.0
2006-08-02 07:25:00,87.744,87.76,87.695,87.718,1168299995.0
2006-08-02 07:30:00,87.713,87.735,87.66,87.693,876699997.0
2006-08-02 07:35:00,87.693,87.709,87.656,87.683,1071699996.0
2006-08-02 07:40:00,87.649,87.677,87.6,87.623,908999991.0
2006-08-02 07:45:00,87.623,87.73,87.623,87.711,942799999.0
2006-08-02 07:50:00,87.737,87.747,87.682,87.728,890900001.0
2006-08-02 07:55:00,87.733,87.771,87.708,87.741,773099997.0
2006-08-02 08:00:00,87.737,87.749,87.652,87.722,765099999.0
2006-08-02 08:05:00,87.713,87.755,87.708,87.727,956799997.0
2006-08-02 08:10:00,87.735,87.749,87.703,87.743,895499994.0
2006-08-02 08:15:00,87.741,87.744,87.706,87.734,917399998.0
2006-08-02 08:20:00,87.718,87.754,87.703,87.726,856699993.0
2006-08-02 08:25:00,87.725,87.746,87.687,87.746,752600006.0
2006-08-02 08:30:00,87.745,87.808,87.723,87.77,989899995.0
2006-08-02 08:35:00,87.766,87.817,87.766,87.797,940799999.0
2006-08-02 08:40:00,87.811,87.814,87.765,87.766,953500000.0
2006-08-02 08:45:00,87.772,87.801,87.756,87.786,980599996.0
2006-08-02 08:50:00,87.803,87.851,87.759,87.803,866300001.0
2006-08-02 08:55:00,87.803,87.807,87.741,87.742,1058799995.0
2006-08-02 09:00:00,87.751,87.762,87.683,87.701,993600002.0
2006-08-02 09:05:00,87.714,87.728,87.647,87.657,876099993.0
2006-08-02 09:10:00,87.653,87.692,87.648,87.681,899900007.0
2006-08-02 09:15:00,87.67,87.702,87.603,87.62,897200001.0
2006-08-02 09:20:00,87.636,87.667,87.594,87.611,900200001.0
2006-08-02 09:25:00,87.625,87.637,87.584,87.609,776299998.0
2006-08-02 09:30:00,87.627,87.663,87.614,87.644,946799996.0
2006-08-02 09:35:00,87.643,87.665,87.622,87.665,862000004.0
2006-08-02 09:40:00,87.633,87.683,87.633,87.661,926700001.0
2006-08-02 09:45:00,87.666,87.666,87.617,87.623,848100008.0
2006-08-02 09:50:00,87.625,87.653,87.608,87.614,1089599994.0
2006-08-02 09:55:00,87.601,87.613,87.561,87.592,1061599991.0
2006-08-02 10:00:00,87.591,87.616,87.544,87.598,898899996.0
2006-08-02 10:05:00,87.598,87.617,87.527,87.553,1080699996.0
2006-08-02 10:10:00,87.564,87.585,87.544,87.563,957499998.0
2006-08-02 10:15:00,87.547,87.606,87.527,87.568,899799997.0
2006-08-02 10:20:00,87.57,87.601,87.561,87.591,946099991.0
2006-08-02 10:25:00,87.588,87.618,87.56,87.611,1139199993.0
2006-08-02 10:30:00,87.597,87.625,87.565,87.573,795299997.0
2006-08-02 10:35:00,87.579,87.603,87.504,87.504,1001600003.0
2006-08-02 10:40:00,87.506,87.527,87.467,87.488,1247300008.0
2006-08-02 10:45:00,87.483,87.549,87.478,87.548,1138899998.0
2006-08-02 10:50:00,87.545,87.556,87.513,87.529,1026100001.0
2006-08-02 10:55:00,87.528,87.588,87.512,87.566,945100002.0
2006-08-02 11:00:00,87.577,87.622,87.54,87.546,960600004.0
2006-08-02 11:05:00,87.556,87.591,87.541,87.572,733700003.0
2006-08-02 11:10:00,87.57,87.605,87.568,87.602,905199989.0
2006-08-02 11:15:00,87.605,87.651,87.596,87.628,995000006.0
2006-08-02 11:20:00,87.634,87.652,87.579,87.583,965199998.0
2006-08-02 11:25:00,87.583,87.626,87.576,87.605,969399997.0
2006-08-02 11:30:00,87.617,87.646,87.586,87.601,929999995.0
2006-08-02 11:35:00,87.601,87.64,87.563,87.639,1143999997.0
2006-08-02 11:40:00,87.607,87.612,87.569,87.603,884000002.0
2006-08-02 11:45:00,87.602,87.602,87.544,87.578,1013400000.0
2006-08-02 11:50:00,87.571,87.571,87.514,87.547,1044899992.0
2006-08-02 11:55:00,87.534,87.567,87.515,87.538,859700001.0
2006-08-02 12:00:00,87.55,87.578,87.53,87.557,846599996.0
2006-08-02 12:05:00,87.555,87.731,87.545,87.725,801699998.0
2006-08-02 12:10:00,87.699,87.726,87.659,87.673,1008700010.0
2006-08-02 12:15:00,87.665,87.691,87.633,87.641,836299995.0
2006-08-02 12:20:00,87.654,87.659,87.603,87.621,818399995.0
2006-08-02 12:25:00,87.625,87.658,87.6,87.658,1039799998.0
2006-08-02 12:30:00,87.635,87.655,87.617,87.636,951100005.0
2006-08-02 12:35:00,87.648,87.678,87.627,87.672,894799998.0
2006-08-02 12:40:00,87.659,87.698,87.65,87.66,984500000.0
2006-08-02 12:45:00,87.695,87.74,87.658,87.728,804999995.0
2006-08-02 12:50:00,87.722,87.729,87.664,87.712,1047799997.0
2006-08-02 12:55:00,87.732,87.768,87.71,87.742,931599996.0
2006-08-02 13:00:00,87.728,87.732,87.687,87.732,970599997.0
2006-08-02 13:05:00,87.717,87.792,87.717,87.76,1270600003.0
2006-08-02 13:10:00,87.766,87.78,87.728,87.735,789599997.0
2006-08-02 13:15:00,87.738,87.754,87.72,87.743,978799992.0
2006-08-02 13:20:00,87.748,87.75,87.726,87.731,795299994.0
2006-08-02 13:25:00,87.745,87.752,87.724,87.75,883999999.0
2006-08-02 13:30:00,87.722,87.75,87.716,87.745,833199998.0
2006-08-02 13:35:00,87.748,87.772,87.716,87.726,1015299991.0
2006-08-02 13:40:00,87.753,87.784,87.718,87.76,1096400004.0
2006-08-02 13:45:00,87.731,87.797,87.711,87.734,1112499993.0
2006-08-02 13:50:00,87.743,87.798,87.724,87.788,945200002.0
2006-08-02 13:55:00,87.799,87.802,87.724,87.743,925499998.0
2006-08-02 14:00:00,87.748,87.794,87.73,87.793,849300000.0
2006-08-02 14:05:00,87.773,87.821,87.727,87.791,956400000.0
2006-08-02 14:10:00,87.785,87.846,87.773,87.81,1046999996.0
2006-08-02 14:15:00,87.803,87.824,87.683,87.702,1034899998.0
2006-08-02 14:20:00,87.711,87.862,87.698,87.839,858300003.0
2006-08-02 14:25:00,87.827,87.894,87.782,87.858,939099995.0
2006-08-02 14:30:00,87.798,87.847,87.764,87.78,951799998.0
2006-08-02 14:35:00,87.778,87.85,87.768,87.804,1050400009.0
2006-08-02 14:40:00,87.793,87.834,87.742,87.806,899499998.0
2006-08-02 14:45:00,87.83,87.865,87.773,87.831,1092300001.0
2006-08-02 14:50:00,87.817,87.86,87.793,87.814,1051399999.0
2006-08-02 14:55:00,87.84,87.842,87.766,87.808,902299994.0
2006-08-02 15:00:00,87.847,87.847,87.726,87.776,1078100001.0
2006-08-02 15:05:00,87.783,87.856,87.73,87.828,1171799998.0
2006-08-02 15:10:00,87.835,87.871,87.76,87.77,1157599999.0
2006-08-02 15:15:00,87.784,87.849,87.745,87.779,1069099996.0
2006-08-02 15:20:00,87.765,87.799,87.564,87.564,1173099986.0
2006-08-02 15:25:00,87.573,87.641,87.533,87.631,1026999997.0
2006-08-02 15:30:00,87.605,87.651,87.576,87.637,1020699994.0
2006-08-02 15:35:00,87.618,87.641,87.566,87.604,1094499996.0
2006-08-02 15:40:00,87.624,87.698,87.536,87.692,1125599995.0
2006-08-02 15:45:00,87.702,87.721,87.595,87.632,1231999988.0
2006-08-02 15:50:00,87.645,87.701,87.589,87.694,828799996.0
2006-08-02 15:55:00,87.674,87.762,87.665,87.713,983399999.0
2006-08-02 16:00:00,87.709,87.774,87.679,87.695,1167800000.0
2006-08-02 16:05:00,87.704,87.731,87.659,87.659,987199994.0
2006-08-02 16:10:00,87.676,87.695,87.566,87.648,823299996.0
2006-08-02 16:15:00,87.643,87.671,87.615,87.646,1033799995.0
2006-08-02 16:20:00,87.652,87.708,87.642,87.646,1131299995.0
2006-08-02 16:25:00,87.659,87.666,87.586,87.599,1205699993.0
2006-08-02 16:30:00,87.575,87.595,87.516,87.521,890199998.0
2006-08-02 16:35:00,87.506,87.544,87.492,87.533,856300001.0
2006-08-02 16:40:00,87.513,87.543,87.492,87.531,978499998.0
2006-08-02 16:45:00,87.519,87.586,87.519,87.563,894700000.0
2006-08-02 16:50:00,87.591,87.639,87.557,87.628,887300000.0
2006-08-02 16:55:00,87.619,87.646,87.592,87.608,1095499998.0
2006-08-02 17:00:00,87.63,87.685,87.614,87.678,1112699991.0
2006-08-02 17:05:00,87.665,87.696,87.637,87.637,1012200004.0
2006-08-02 17:10:00,87.642,87.666,87.583,87.583,1095599995.0
2006-08-02 17:15:00,87.557,87.566,87.493,87.499,880600000.0
2006-08-02 17:20:00,87.511,87.555,87.498,87.541,1042799995.0
2006-08-02 17:25:00,87.523,87.56,87.512,87.553,1141999999.0
2006-08-02 17:30:00,87.545,87.549,87.482,87.532,961399990.0
2006-08-02 17:35:00,87.517,87.545,87.464,87.47,911400000.0
2006-08-02 17:40:00,87.491,87.506,87.442,87.454,960499994.0
2006-08-02 17:45:00,87.427,87.491,87.421,87.452,809799997.0
2006-08-02 17:50:00,87.437,87.485,87.437,87.448,1190499995.0
2006-08-02 17:55:00,87.466,87.477,87.421,87.439,853600000.0
2006-08-02 18:00:00,87.407,87.54,87.359,87.374,6530899989.0
2006-08-02 18:05:00,87.372,87.443,87.366,87.41,9260499996.0
2006-08-02 18:10:00,87.405,87.443,87.393,87.434,7106699971.0
2006-08-02 18:15:00,87.49,87.51,87.38,87.469,4830099978.0
2006-08-02 18:20:00,87.465,87.52,87.425,87.487,7944399982.0
2006-08-02 18:25:00,87.53,87.56,87.462,87.472,7073800001.0
2006-08-02 18:30:00,87.459,87.517,87.459,87.494,7328499968.0
2006-08-02 18:35:00,87.493,87.521,87.459,87.519,5697899978.0
2006-08-02 18:40:00,87.527,87.532,87.475,87.476,4357799988.0
2006-08-02 18:45:00,87.505,87.548,87.48,87.537,3627599989.0
2006-08-02 18:50:00,87.537,87.542,87.474,87.51,3988999978.0
2006-08-02 18:55:00,87.501,87.53,87.478,87.507,3884099991.0
2006-08-02 19:00:00,87.517,87.531,87.492,87.504,3101699991.0
2006-08-02 19:05:00,87.497,87.54,87.471,87.518,3599699982.0
2006-08-02 19:10:00,87.524,87.546,87.484,87.51,2226499996.0
2006-08-02 19:15:00,87.525,87.538,87.502,87.524,3006199990.0
2006-08-02 19:20:00,87.532,87.545,87.451,87.515,3212599991.0
2006-08-02 19:25:00,87.503,87.527,87.488,87.508,4362100012.0
2006-08-02 19:30:00,87.511,87.53,87.474,87.485,3239000011.0
2006-08-02 19:35:00,87.496,87.51,87.471,87.484,3157899995.0
2006-08-02 19:40:00,87.498,87.524,87.476,87.49,3154800005.0
2006-08-02 19:45:00,87.51,87.522,87.457,87.49,2710099999.0
2006-08-02 19:50:00,87.481,87.5,87.447,87.48,2817400001.0
2006-08-02 19:55:00,87.467,87.495,87.454,87.47,2681199988.0
2006-08-02 20:00:00,87.487,87.49,87.427,87.49,2131500001.0
2006-08-02 20:05:00,87.49,87.508,87.45,87.493,3024700004.0
2006-08-02 20:10:00,87.482,87.532,87.481,87.492,3966499992.0
2006-08-02 20:15:00,87.479,87.5,87.456,87.47,2333099994.0
2006-08-02 20:20:00,87.485,87.495,87.452,87.476,2859999993.0
2006-08-02 20:25:00,87.456,87.479,87.428,87.448,4539900009.0
2006-08-02 20:30:00,87.46,87.495,87.455,87.458,5091199993.0
2006-08-02 20:35:00,87.474,87.492,87.449,87.455,3167999989.0
2006-08-02 20:40:00,87.458,87.492,87.445,87.483,4868699992.0
2006-08-02 20:45:00,87.477,87.495,87.454,87.485,3419499993.0
2006-08-02 20:50:00,87.46,87.495,87.44,87.445,3515799991.0
2006-08-02 20:55:00,87.44,87.475,87.417,87.464,5178699991.0
2006-08-02 21:00:00,87.465,87.503,87.441,87.464,3577099979.0
2006-08-02 21:05:00,87.454,87.5,87.454,87.464,3674099994.0
2006-08-02 21:10:00,87.476,87.487,87.44,87.472,2541799984.0
2006-08-02 21:15:00,87.47,87.493,87.43,87.47,3989199985.0
2006-08-02 21:20:00,87.476,87.523,87.468,87.49,4598299999.0
2006-08-02 21:25:00,87.508,87.551,87.493,87.52,2834599997.0
2006-08-02 21:30:00,87.515,87.528,87.48,87.509,1987300013.0
2006-08-02 21:35:00,87.525,87.536,87.484,87.505,1836599991.0
2006-08-02 21:40:00,87.482,87.578,87.482,87.578,2172199999.0
2006-08-02 21:45:00,87.558,87.608,87.544,87.577,1848699995.0
2006-08-02 21:50:00,87.573,87.605,87.557,87.598,1434099996.0
2006-08-02 21:55:00,87.581,87.607,87.532,87.532,1360599999.0
2006-08-02 22:00:00,87.513,87.531,87.481,87.493,3313100009.0
2006-08-02 22:05:00,87.484,87.547,87.478,87.521,1006000000.0
2006-08-02 22:10:00,87.537,87.604,87.525,87.593,1587099994.0
2006-08-02 22:15:00,87.594,87.602,87.524,87.548,1690700003.0
2006-08-02 22:20:00,87.545,87.573,87.525,87.555,1694700000.0
2006-08-02 22:25:00,87.546,87.57,87.513,87.539,1847900005.0
2006-08-02 22:30:00,87.542,87.56,87.495,87.535,2070699996.0
2006-08-02 22:35:00,87.539,87.578,87.534,87.568,1389299996.0
2006-08-02 22:40:00,87.549,87.576,87.526,87.528,1225899996.0
2006-08-02 22:45:00,87.55,87.569,87.512,87.531,1509199998.0
2006-08-02 22:50:00,87.549,87.558,87.487,87.521,1215799998.0
2006-08-02 22:55:00,87.525,87.554,87.453,87.51,1514699999.0
2006-08-02 23:00:00,87.533,87.566,87.451,87.52,954300005.0
2006-08-02 23:05:00,87.535,87.591,87.496,87.507,819899999.0
2006-08-02 23:10:00,87.527,87.619,87.504,87.56,1014199999.0
2006-08-02 23:15:00,87.565,87.615,87.513,87.56,996799994.0
2006-08-02 23:20:00,87.56,87.593,87.5,87.545,1142200001.0
2006-08-02 23:25:00,87.549,87.585,87.499,87.55,1018200003.0
2006-08-02 23:30:00,87.542,87.6,87.529,87.572,1148299997.0
2006-08-02 23:35:00,87.572,87.612,87.514,87.57,1072599991.0
2006-08-02 23:40:00,87.582,87.633,87.576,87.612,1014200000.0
2006-08-02 23:45:00,87.594,87.622,87.577,87.582,868700003.0
2006-08-02 23:50:00,87.573,87.612,87.55,87.597,774499998.0
2006-08-02 23:55:00,87.606,87.62,87.571,87.571,764099992.0
2006-08-03 00:00:00,87.587,87.617,87.57,87.586,1003699998.0
2006-08-03 00:05:00,87.598,87.61,87.572,87.606,879699992.0
2006-08-03 00:10:00,87.585,87.608,87.541,87.541,1179799993.0
2006-08-03 00:15:00,87.545,87.576,87.531,87.553,861300002.0
2006-08-03 00:20:00,87.535,87.562,87.521,87.542,988199995.0
2006-08-03 00:25:00,87.544,87.554,87.52,87.537,806999994.0
2006-08-03 00:30:00,87.545,87.56,87.523,87.545,902300004.0
2006-08-03 00:35:00,87.545,87.553,87.467,87.489,893600000.0
2006-08-03 00:40:00,87.492,87.512,87.465,87.483,922499993.0
2006-08-03 00:45:00,87.48,87.526,87.48,87.513,767199999.0
2006-08-03 00:50:00,87.515,87.52,87.479,87.496,879299999.0
2006-08-03 00:55:00,87.515,87.525,87.496,87.515,896499997.0
2006-08-03 01:00:00,87.52,87.568,87.494,87.541,1086399998.0
2006-08-03 01:05:00,87.538,87.568,87.528,87.558,959799999.0
2006-08-03 01:10:00,87.557,87.587,87.54,87.565,724099999.0
2006-08-03 01:15:00,87.579,87.59,87.534,87.58,941999991.0
2006-08-03 01:20:00,87.581,87.593,87.551,87.58,864599993.0
2006-08-03 01:25:00,87.585,87.591,87.557,87.56,960799993.0
2006-08-03 01:30:00,87.56,87.598,87.543,87.586,1177699997.0
2006-08-03 01:35:00,87.584,87.62,87.574,87.607,764799999.0
2006-08-03 01:40:00,87.602,87.62,87.579,87.592,1007199998.0
2006-08-03 01:45:00,87.592,87.611,87.555,87.555,907599997.0
2006-08-03 01:50:00,87.548,87.579,87.534,87.534,1032500007.0
2006-08-03 01:55:00,87.541,87.567,87.533,87.549,910599994.0
2006-08-03 02:00:00,87.568,87.608,87.549,87.57,1018099999.0
2006-08-03 02:05:00,87.577,87.58,87.549,87.565,1040499996.0
2006-08-03 02:10:00,87.577,87.609,87.563,87.599,1037699991.0
2006-08-03 02:15:00,87.59,87.636,87.57,87.61,1058899996.0
2006-08-03 02:20:00,87.617,87.617,87.562,87.611,1316299995.0
2006-08-03 02:25:00,87.611,87.629,87.568,87.579,1148600003.0
2006-08-03 02:30:00,87.602,87.607,87.561,87.601,1016200000.0
2006-08-03 02:35:00,87.588,87.643,87.566,87.593,912599993.0
2006-08-03 02:40:00,87.6,87.616,87.558,87.602,864000000.0
2006-08-03 02:45:00,87.582,87.617,87.558,87.577,1068299999.0
2006-08-03 02:50:00,87.56,87.592,87.55,87.553,982199999.0
2006-08-03 02:55:00,87.561,87.583,87.538,87.553,1142900000.0
2006-08-03 03:00:00,87.545,87.554,87.513,87.53,827100002.0
2006-08-03 03:05:00,87.539,87.575,87.504,87.575,897999999.0
2006-08-03 03:10:00,87.565,87.632,87.555,87.619,986199996.0
2006-08-03 03:15:00,87.629,87.647,87.593,87.611,920399991.0
2006-08-03 03:20:00,87.607,87.623,87.575,87.575,914599990.0
2006-08-03 03:25:00,87.58,87.62,87.543,87.572,929699992.0
2006-08-03 03:30:00,87.578,87.587,87.516,87.56,1014100000.0
2006-08-03 03:35:00,87.556,87.585,87.539,87.56,958600001.0
2006-08-03 03:40:00,87.57,87.578,87.526,87.565,1105399995.0
2006-08-03 03:45:00,87.571,87.6,87.544,87.563,830899997.0
2006-08-03 03:50:00,87.553,87.597,87.526,87.573,800400002.0
2006-08-03 03:55:00,87.564,87.586,87.545,87.565,977600005.0
2006-08-03 04:00:00,87.588,87.605,87.563,87.577,848000001.0
2006-08-03 04:05:00,87.593,87.604,87.555,87.559,866499991.0
2006-08-03 04:10:00,87.56,87.583,87.537,87.567,849900001.0
2006-08-03 04:15:00,87.55,87.589,87.534,87.564,955899996.0
2006-08-03 04:20:00,87.543,87.605,87.54,87.605,683399992.0
2006-08-03 04:25:00,87.577,87.64,87.577,87.629,801000003.0
2006-08-03 04:30:00,87.618,87.633,87.592,87.63,874999995.0
2006-08-03 04:35:00,87.6,87.625,87.574,87.598,897300003.0
2006-08-03 04:40:00,87.6,87.619,87.56,87.592,1045199982.0
2006-08-03 04:45:00,87.569,87.595,87.544,87.556,1108099997.0
2006-08-03 04:50:00,87.559,87.578,87.54,87.561,1099500011.0
2006-08-03 04:55:00,87.553,87.567,87.509,87.527,862099997.0
2006-08-03 05:00:00,87.528,87.551,87.504,87.536,974700001.0
2006-08-03 05:05:00,87.527,87.547,87.5,87.523,1010800002.0
2006-08-03 05:10:00,87.499,87.531,87.477,87.525,937500003.0
2006-08-03 05:15:00,87.52,87.539,87.496,87.512,1021400000.0
2006-08-03 05:20:00,87.501,87.535,87.498,87.516,933899994.0
2006-08-03 05:25:00,87.532,87.539,87.455,87.504,994799993.0
2006-08-03 05:30:00,87.512,87.518,87.449,87.483,1116700004.0
2006-08-03 05:35:00,87.49,87.501,87.452,87.454,1022800002.0
2006-08-03 05:40:00,87.463,87.486,87.437,87.458,895199999.0
2006-08-03 05:45:00,87.457,87.481,87.441,87.457,995299996.0
2006-08-03 05:50:00,87.487,87.487,87.437,87.454,1142300003.0
2006-08-03 05:55:00,87.458,87.5,87.454,87.47,872599994.0
2006-08-03 06:00:00,87.49,87.521,87.474,87.51,936999998.0
2006-08-03 06:05:00,87.505,87.524,87.489,87.496,808999999.0
2006-08-03 06:10:00,87.509,87.52,87.472,87.472,851200002.0
2006-08-03 06:15:00,87.497,87.54,87.481,87.507,865999995.0
2006-08-03 06:20:00,87.531,87.551,87.505,87.531,1091599989.0
2006-08-03 06:25:00,87.53,87.564,87.513,87.53,788399997.0
2006-08-03 06:30:00,87.532,87.571,87.513,87.55,860899996.0
2006-08-03 06:35:00,87.553,87.578,87.539,87.567,1123199994.0
2006-08-03 06:40:00,87.57,87.589,87.546,87.559,1218599999.0
2006-08-03 06:45:00,87.575,87.605,87.556,87.596,888499995.0
2006-08-03 06:50:00,87.573,87.602,87.56,87.588,958399998.0
2006-08-03 06:55:00,87.576,87.608,87.566,87.583,872899997.0
2006-08-03 07:00:00,87.587,87.621,87.566,87.613,834400004.0
2006-08-03 07:05:00,87.61,87.639,87.571,87.628,890499996.0
2006-08-03 07:10:00,87.616,87.633,87.603,87.628,974999999.0
2006-08-03 07:15:00,87.584,87.623,87.57,87.617,1200999999.0
2006-08-03 07:20:00,87.615,87.62,87.569,87.602,917999994.0
2006-08-03 07:25:00,87.594,87.613,87.549,87.586,1009400002.0
2006-08-03 07:30:00,87.581,87.618,87.58,87.6,896299996.0
2006-08-03 07:35:00,87.611,87.617,87.562,87.585,1061499990.0
2006-08-03 07:40:00,87.581,87.585,87.534,87.56,852999993.0
2006-08-03 07:45:00,87.551,87.587,87.516,87.564,1078399995.0
2006-08-03 07:50:00,87.585,87.617,87.526,87.617,839799998.0
2006-08-03 07:55:00,87.615,87.652,87.598,87.633,893200001.0
2006-08-03 08:00:00,87.655,87.669,87.631,87.641,801299998.0
2006-08-03 08:05:00,87.634,87.664,87.598,87.62,929100000.0
2006-08-03 08:10:00,87.618,87.633,87.581,87.616,1013000005.0
2006-08-03 08:15:00,87.608,87.65,87.579,87.63,766600004.0
2006-08-03 08:20:00,87.65,87.672,87.634,87.658,899599999.0
2006-08-03 08:25:00,87.643,87.686,87.62,87.672,943800008.0
2006-08-03 08:30:00,87.66,87.662,87.588,87.603,1171399994.0
2006-08-03 08:35:00,87.61,87.651,87.592,87.612,873099996.0
2006-08-03 08:40:00,87.59,87.63,87.565,87.61,855399999.0
2006-08-03 08:45:00,87.623,87.637,87.585,87.609,806899997.0
2006-08-03 08:50:00,87.638,87.642,87.606,87.621,851000001.0
2006-08-03 08:55:00,87.624,87.633,87.585,87.606,856899995.0
2006-08-03 09:00:00,87.577,87.62,87.564,87.608,1259799998.0
2006-08-03 09:05:00,87.619,87.631,87.545,87.559,753899999.0
2006-08-03 09:10:00,87.551,87.572,87.52,87.52,726399997.0
2006-08-03 09:15:00,87.533,87.537,87.471,87.493,802499996.0
2006-08-03 09:20:00,87.507,87.53,87.416,87.433,881000001.0
2006-08-03 09:25:00,87.456,87.471,87.421,87.44,941100001.0
2006-08-03 09:30:00,87.446,87.481,87.437,87.458,758899998.0
2006-08-03 09:35:00,87.477,87.48,87.398,87.428,901599998.0
2006-08-03 09:40:00,87.432,87.444,87.311,87.362,894500000.0
2006-08-03 09:45:00,87.375,87.417,87.35,87.371,1155700003.0
2006-08-03 09:50:00,87.372,87.392,87.319,87.332,920899996.0
2006-08-03 09:55:00,87.348,87.389,87.332,87.369,873999999.0
2006-08-03 10:00:00,87.352,87.384,87.326,87.337,908799995.0
2006-08-03 10:05:00,87.343,87.376,87.318,87.355,982399998.0
2006-08-03 10:10:00,87.359,87.382,87.339,87.36,759299996.0
2006-08-03 10:15:00,87.368,87.401,87.356,87.372,817299993.0
2006-08-03 10:20:00,87.396,87.411,87.358,87.358,923600006.0
2006-08-03 10:25:00,87.388,87.408,87.363,87.389,959299995.0
2006-08-03 10:30:00,87.406,87.41,87.354,87.366,961999992.0
2006-08-03 10:35:00,87.383,87.432,87.374,87.422,960499999.0
2006-08-03 10:40:00,87.423,87.483,87.401,87.469,1513599997.0
2006-08-03 10:45:00,87.469,87.47,87.417,87.441,857099996.0
2006-08-03 10:50:00,87.428,87.44,87.374,87.393,946600002.0
2006-08-03 10:55:00,87.408,87.425,87.311,87.375,1180999994.0
2006-08-03 11:00:00,87.382,87.467,87.32,87.453,1038800001.0
2006-08-03 11:05:00,87.442,87.483,87.411,87.448,952999994.0
2006-08-03 11:10:00,87.438,87.499,87.427,87.486,927000000.0
2006-08-03 11:15:00,87.475,87.537,87.449,87.503,993500002.0
2006-08-03 11:20:00,87.53,87.531,87.48,87.488,889699997.0
2006-08-03 11:25:00,87.49,87.51,87.47,87.491,1060500003.0
2006-08-03 11:30:00,87.498,87.572,87.483,87.515,1049200007.0
2006-08-03 11:35:00,87.518,87.539,87.488,87.514,840099997.0
2006-08-03 11:40:00,87.477,87.554,87.477,87.54,1030299994.0
2006-08-03 11:45:00,87.525,87.543,87.463,87.483,1085900002.0
2006-08-03 11:50:00,87.462,87.496,87.448,87.471,935799997.0
2006-08-03 11:55:00,87.478,87.478,87.427,87.432,737499998.0
2006-08-03 12:00:00,87.442,87.463,87.278,87.327,1037100001.0
2006-08-03 12:05:00,87.318,87.383,87.295,87.365,1177700004.0
2006-08-03 12:10:00,87.339,87.367,87.292,87.292,935399998.0
2006-08-03 12:15:00,87.294,87.335,87.27,87.316,753500002.0
2006-08-03 12:20:00,87.302,87.35,87.286,87.32,1119699995.0
2006-08-03 12:25:00,87.343,87.4,87.317,87.387,1203999999.0
2006-08-03 12:30:00,87.398,87.45,87.385,87.444,1133299999.0
2006-08-03 12:35:00,87.452,87.48,87.415,87.432,957100005.0
2006-08-03 12:40:00,87.427,87.512,87.41,87.489,824100001.0
2006-08-03 12:45:00,87.514,87.534,87.433,87.49,740599997.0
2006-08-03 12:50:00,87.482,87.503,87.455,87.471,920199999.0
2006-08-03 12:55:00,87.478,87.495,87.436,87.448,694500001.0
2006-08-03 13:00:00,87.44,87.46,87.419,87.455,793299994.0
2006-08-03 13:05:00,87.436,87.465,87.421,87.439,1072199996.0
2006-08-03 13:10:00,87.457,87.574,87.433,87.568,926999991.0
2006-08-03 13:15:00,87.568,87.591,87.505,87.538,841100004.0
2006-08-03 13:20:00,87.547,87.575,87.531,87.552,986699998.0
2006-08-03 13:25:00,87.552,87.569,87.494,87.52,939099999.0
2006-08-03 13:30:00,87.498,87.525,87.488,87.492,949899998.0
2006-08-03 13:35:00,87.497,87.542,87.488,87.54,1120400010.0
2006-08-03 13:40:00,87.542,87.546,87.498,87.517,906100004.0
2006-08-03 13:45:00,87.498,87.549,87.477,87.549,1272300001.0
2006-08-03 13:50:00,87.548,87.554,87.478,87.502,776000002.0
2006-08-03 13:55:00,87.494,87.544,87.492,87.506,903500001.0
2006-08-03 14:00:00,87.507,87.517,87.462,87.505,823599994.0
2006-08-03 14:05:00,87.502,87.519,87.465,87.507,978599995.0
2006-08-03 14:10:00,87.51,87.51,87.467,87.485,813299996.0
2006-08-03 14:15:00,87.47,87.517,87.458,87.478,891899992.0
2006-08-03 14:20:00,87.48,87.495,87.443,87.465,884300001.0
2006-08-03 14:25:00,87.468,87.508,87.396,87.406,757500001.0
2006-08-03 14:30:00,87.392,87.47,87.367,87.416,889599995.0
2006-08-03 14:35:00,87.432,87.504,87.332,87.504,894599991.0
2006-08-03 14:40:00,87.481,87.509,87.432,87.475,1094099994.0
2006-08-03 14:45:00,87.495,87.532,87.472,87.49,756000009.0
2006-08-03 14:50:00,87.503,87.508,87.448,87.488,938099991.0
2006-08-03 14:55:00,87.484,87.525,87.423,87.466,991899994.0
2006-08-03 15:00:00,87.459,87.466,87.425,87.436,905299996.0
2006-08-03 15:05:00,87.445,87.532,87.42,87.475,961600002.0
2006-08-03 15:10:00,87.506,87.58,87.481,87.56,835699996.0
2006-08-03 15:15:00,87.538,87.569,87.51,87.523,984799995.0
2006-08-03 15:20:00,87.515,87.556,87.506,87.537,762199999.0
2006-08-03 15:25:00,87.533,87.58,87.485,87.575,854799995.0
2006-08-03 15:30:00,87.566,87.571,87.51,87.526,895099991.0
2006-08-03 15:35:00,87.525,87.546,87.484,87.503,1009099995.0
2006-08-03 15:40:00,87.502,87.515,87.422,87.424,1001199996.0
2006-08-03 15:45:00,87.448,87.484,87.434,87.452,1012299999.0
2006-08-03 15:50:00,87.448,87.493,87.437,87.464,725099997.0
2006-08-03 15:55:00,87.461,87.466,87.412,87.418,915299998.0
2006-08-03 16:00:00,87.42,87.448,87.398,87.423,932899995.0
2006-08-03 16:05:00,87.45,87.454,87.386,87.416,1033500001.0
2006-08-03 16:10:00,87.427,87.429,87.372,87.403,943999995.0
2006-08-03 16:15:00,87.423,87.484,87.412,87.463,702500002.0
2006-08-03 16:20:00,87.486,87.515,87.456,87.507,966699996.0
2006-08-03 16:25:00,87.519,87.572,87.503,87.514,1129400007.0
2006-08-03 16:30:00,87.518,87.554,87.491,87.515,1041599991.0
2006-08-03 16:35:00,87.495,87.514,87.407,87.408,812099995.0
2006-08-03 16:40:00,87.431,87.44,87.398,87.425,807299998.0
2006-08-03 16:45:00,87.429,87.435,87.373,87.386,945999994.0
2006-08-03 16:50:00,87.379,87.42,87.358,87.396,963399991.0
2006-08-03 16:55:00,87.422,87.462,87.367,87.421,1166399993.0
2006-08-03 17:00:00,87.442,87.505,87.435,87.467,1144700006.0
2006-08-03 17:05:00,87.468,87.505,87.45,87.495,817999998.0
2006-08-03 17:10:00,87.523,87.566,87.49,87.496,1022300001.0
2006-08-03 17:15:00,87.506,87.519,87.474,87.496,892600000.0
2006-08-03 17:20:00,87.499,87.575,87.499,87.518,843100003.0
2006-08-03 17:25:00,87.529,87.588,87.509,87.519,1015100003.0
2006-08-03 17:30:00,87.5,87.577,87.491,87.577,993199995.0
2006-08-03 17:35:00,87.567,87.627,87.502,87.531,714099992.0
2006-08-03 17:40:00,87.533,87.542,87.493,87.514,1024099995.0
2006-08-03 17:45:00,87.497,87.504,87.435,87.45,1167900003.0
2006-08-03 17:50:00,87.474,87.529,87.458,87.501,1017099989.0
2006-08-03 17:55:00,87.491,87.577,87.491,87.555,1087700002.0
2006-08-03 18:00:00,87.502,87.65,87.502,87.542,7139799986.0
2006-08-03 18:05:00,87.558,87.63,87.527,87.544,9192299972.0
2006-08-03 18:10:00,87.526,87.573,87.51,87.535,6964399985.0
2006-08-03 18:15:00,87.6,87.61,87.472,87.501,8038999966.0
2006-08-03 18:20:00,87.509,87.64,87.486,87.552,7683599967.0
2006-08-03 18:25:00,87.59,87.62,87.523,87.542,7080799992.0
2006-08-03 18:30:00,87.532,87.538,87.468,87.512,7206399958.0
2006-08-03 18:35:00,87.52,87.567,87.485,87.5,5254199977.0
2006-08-03 18:40:00,87.509,87.524,87.462,87.481,4519199992.0
2006-08-03 18:45:00,87.485,87.568,87.469,87.55,4033600006.0
2006-08-03 18:50:00,87.543,87.568,87.502,87.547,4406599968.0
2006-08-03 18:55:00,87.529,87.581,87.524,87.571,4225599998.0
2006-08-03 19:00:00,87.568,87.6,87.55,87.574,2946899994.0
2006-08-03 19:05:00,87.593,87.615,87.542,87.545,3437899994.0
2006-08-03 19:10:00,87.538,87.566,87.524,87.547,2151900001.0
2006-08-03 19:15:00,87.531,87.561,87.505,87.536,2788100003.0
2006-08-03 19:20:00,87.542,87.558,87.489,87.521,3257199995.0
2006-08-03 19:25:00,87.53,87.56,87.518,87.545,4417299993.0
2006-08-03 19:30:00,87.53,87.555,87.514,87.544,3565200007.0
2006-08-03 19:35:00,87.553,87.575,87.524,87.565,3259799997.0
2006-08-03 19:40:00,87.565,87.575,87.481,87.481,2623599987.0
2006-08-03 19:45:00,87.501,87.538,87.48,87.501,2626299998.0
2006-08-03 19:50:00,87.52,87.542,87.467,87.467,2994000001.0
2006-08-03 19:55:00,87.497,87.549,87.48,87.525,2638599994.0
2006-08-03 20:00:00,87.543,87.543,87.463,87.508,2341600009.0
2006-08-03 20:05:00,87.502,87.539,87.466,87.521,3190299979.0
2006-08-03 20:10:00,87.509,87.529,87.47,87.495,4130899994.0
2006-08-03 20:15:00,87.505,87.518,87.472,87.5,2140799987.0
2006-08-03 20:20:00,87.514,87.518,87.47,87.487,3071499990.0
2006-08-03 20:25:00,87.468,87.495,87.435,87.442,4376500004.0
2006-08-03 20:30:00,87.454,87.483,87.427,87.447,5073199982.0
2006-08-03 20:35:00,87.455,87.473,87.413,87.445,3081799999.0
2006-08-03 20:40:00,87.453,87.481,87.428,87.444,5367900015.0
2006-08-03 20:45:00,87.437,87.449,87.402,87.42,3368299988.0
2006-08-03 20:50:00,87.43,87.452,87.396,87.41,3650999998.0
2006-08-03 20:55:00,87.416,87.449,87.366,87.395,5549000003.0
2006-08-03 21:00:00,87.414,87.437,87.35,87.375,3592299996.0
2006-08-03 21:05:00,87.37,87.4,87.341,87.363,3193099990.0
2006-08-03 21:10:00,87.364,87.46,87.344,87.436,2763499997.0
2006-08-03 21:15:00,87.422,87.47,87.412,87.432,3957899997.0
2006-08-03 21:20:00,87.433,87.473,87.42,87.433,4914799984.0
2006-08-03 21:25:00,87.427,87.489,87.427,87.468,3291399975.0
2006-08-03 21:30:00,87.454,87.458,87.41,87.435,1845799991.0
2006-08-03 21:35:00,87.417,87.437,87.363,87.385,1887699995.0
2006-08-03 21:40:00,87.378,87.408,87.357,87.389,2473000004.0
2006-08-03 21:45:00,87.379,87.399,87.347,87.359,1985300001.0
2006-08-03 21:50:00,87.357,87.39,87.355,87.373,1402099987.0
2006-08-03 21:55:00,87.365,87.391,87.342,87.378,1171999996.0
2006-08-03 22:00:00,87.377,87.456,87.362,87.456,2989299997.0
2006-08-03 22:05:00,87.457,87.471,87.43,87.432,1102799997.0
2006-08-03 22:10:00,87.46,87.474,87.423,87.44,1915200012.0
2006-08-03 22:15:00,87.44,87.45,87.408,87.419,1656400000.0
2006-08-03 22:20:00,87.435,87.455,87.41,87.42,1741300000.0
2006-08-03 22:25:00,87.435,87.454,87.397,87.419,1597199993.0
2006-08-03 22:30:00,87.433,87.433,87.372,87.388,2396899995.0
2006-08-03 22:35:00,87.397,87.407,87.355,87.372,1373499993.0
2006-08-03 22:40:00,87.388,87.458,87.359,87.432,1277999997.0
2006-08-03 22:45:00,87.469,87.479,87.421,87.46,1757799997.0
2006-08-03 22:50:00,87.433,87.487,87.386,87.41,1311599990.0
2006-08-03 22:55:00,87.416,87.46,87.378,87.42,1514900003.0
2006-08-03 23:00:00,87.465,87.465,87.345,87.419,1094900001.0
2006-08-03 23:05:00,87.388,87.417,87.354,87.363,966200002.0
2006-08-03 23:10:00,87.399,87.419,87.369,87.385,1037399995.0
2006-08-03 23:15:00,87.38,87.422,87.367,87.39,1144399999.0
2006-08-03 23:20:00,87.414,87.429,87.369,87.404,956199997.0
2006-08-03 23:25:00,87.391,87.435,87.362,87.396,843300003.0
2006-08-03 23:30:00,87.412,87.431,87.371,87.417,918499996.0
2006-08-03 23:35:00,87.425,87.43,87.334,87.405,669200000.0
2006-08-03 23:40:00,87.392,87.428,87.385,87.415,996799997.0
2006-08-03 23:45:00,87.385,87.42,87.364,87.39,888100000.0
2006-08-03 23:50:00,87.376,87.393,87.349,87.378,1037400006.0
2006-08-03 23:55:00,87.385,87.4,87.363,87.363,861799994.0
2006-08-04 00:00:00,87.376,87.404,87.362,87.381,958299995.0
2006-08-04 00:05:00,87.395,87.4,87.352,87.386,770499995.0
2006-08-04 00:10:00,87.383,87.395,87.356,87.374,1005500001.0
2006-08-04 00:15:00,87.375,87.38,87.344,87.352,906700000.0
2006-08-04 00:20:00,87.366,87.414,87.348,87.41,1020499992.0
2006-08-04 00:25:00,87.41,87.483,87.385,87.453,878999995.0
2006-08-04 00:30:00,87.447,87.482,87.433,87.465,935099995.0
2006-08-04 00:35:00,87.467,87.495,87.433,87.493,1132300004.0
2006-08-04 00:40:00,87.493,87.515,87.452,87.489,848399997.0
2006-08-04 00:45:00,87.484,87.55,87.482,87.505,699299997.0
2006-08-04 00:50:00,87.515,87.523,87.476,87.491,910200000.0
2006-08-04 00:55:00,87.495,87.533,87.485,87.49,787899998.0
2006-08-04 01:00:00,87.495,87.528,87.476,87.509,988400000.0
2006-08-04 01:05:00,87.524,87.524,87.467,87.495,798299997.0
2006-08-04 01:10:00,87.499,87.542,87.486,87.486,1085699996.0
2006-08-04 01:15:00,87.478,87.509,87.439,87.475,823199997.0
2006-08-04 01:20:00,87.472,87.506,87.455,87.477,886099988.0
2006-08-04 01:25:00,87.503,87.535,87.476,87.482,1019799997.0
2006-08-04 01:30:00,87.499,87.535,87.477,87.51,874400002.0
2006-08-04 01:35:00,87.525,87.563,87.519,87.538,692500002.0
2006-08-04 01:40:00,87.524,87.589,87.511,87.579,869700002.0
2006-08-04 01:45:00,87.567,87.608,87.56,87.597,1077799996.0
2006-08-04 01:50:00,87.585,87.606,87.551,87.566,1228100009.0
2006-08-04 01:55:00,87.58,87.614,87.575,87.597,885000001.0
2006-08-04 02:00:00,87.603,87.615,87.551,87.569,953099998.0
2006-08-04 02:05:00,87.571,87.627,87.566,87.615,919299999.0
2006-08-04 02:10:00,87.608,87.636,87.597,87.612,762700004.0
2006-08-04 02:15:00,87.601,87.626,87.569,87.573,1101100009.0
2006-08-04 02:20:00,87.588,87.603,87.532,87.565,878300003.0
2006-08-04 02:25:00,87.559,87.567,87.51,87.533,1026799999.0
2006-08-04 02:30:00,87.53,87.554,87.501,87.54,1121100002.0
2006-08-04 02:35:00,87.547,87.555,87.49,87.515,1034799996.0
2006-08-04 02:40:00,87.522,87.53,87.484,87.515,1072000000.0
2006-08-04 02:45:00,87.515,87.536,87.495,87.533,894499996.0
2006-08-04 02:50:00,87.531,87.562,87.505,87.543,1035299991.0
2006-08-04 02:55:00,87.535,87.575,87.523,87.56,1060400000.0
2006-08-04 03:00:00,87.568,87.574,87.529,87.54,686199997.0
2006-08-04 03:05:00,87.525,87.552,87.505,87.538,1060399999.0
2006-08-04 03:10:00,87.547,87.563,87.514,87.532,1043299999.0
2006-08-04 03:15:00,87.534,87.564,87.511,87.537,849999999.0
2006-08-04 03:20:00,87.547,87.568,87.513,87.531,798499998.0
2006-08-04 03:25:00,87.524,87.576,87.519,87.563,1206100004.0
2006-08-04 03:30:00,87.558,87.57,87.525,87.57,952999997.0
2006-08-04 03:35:00,87.565,87.575,87.54,87.565,850999995.0
2006-08-04 03:40:00,87.565,87.57,87.514,87.565,989499999.0
2006-08-04 03:45:00,87.57,87.575,87.539,87.57,799399999.0
2006-08-04 03:50:00,87.555,87.626,87.529,87.592,823999996.0
2006-08-04 03:55:00,87.602,87.652,87.602,87.632,889699996.0
2006-08-04 04:00:00,87.628,87.656,87.603,87.617,954400005.0
2006-08-04 04:05:00,87.63,87.656,87.581,87.634,849900001.0
2006-08-04 04:10:00,87.644,87.658,87.612,87.645,754899996.0
2006-08-04 04:15:00,87.621,87.655,87.612,87.635,1145799995.0
2006-08-04 04:20:00,87.616,87.639,87.582,87.622,818800003.0
2006-08-04 04:25:00,87.589,87.624,87.583,87.592,927399995.0
2006-08-04 04:30:00,87.607,87.64,87.602,87.602,1069800006.0
2006-08-04 04:35:00,87.603,87.627,87.56,87.622,810899996.0
2006-08-04 04:40:00,87.608,87.641,87.598,87.62,1015399996.0
2006-08-04 04:45:00,87.611,87.64,87.598,87.629,843099998.0
2006-08-04 04:50:00,87.622,87.645,87.599,87.639,1200099990.0
2006-08-04 04:55:00,87.606,87.632,87.582,87.596,906400005.0
2006-08-04 05:00:00,87.585,87.605,87.563,87.598,912999996.0
2006-08-04 05:05:00,87.579,87.602,87.557,87.583,961599999.0
2006-08-04 05:10:00,87.58,87.635,87.549,87.633,1154699997.0
2006-08-04 05:15:00,87.625,87.681,87.609,87.644,1015499995.0
2006-08-04 05:20:00,87.664,87.683,87.64,87.677,955799998.0
2006-08-04 05:25:00,87.656,87.694,87.647,87.672,895699991.0
2006-08-04 05:30:00,87.688,87.69,87.657,87.671,1161399995.0
2006-08-04 05:35:00,87.663,87.688,87.653,87.675,943600004.0
2006-08-04 05:40:00,87.674,87.677,87.638,87.673,913900005.0
2006-08-04 05:45:00,87.657,87.675,87.628,87.649,831199997.0
2006-08-04 05:50:00,87.65,87.668,87.613,87.632,973899993.0
2006-08-04 05:55:00,87.635,87.682,87.631,87.673,791499995.0
2006-08-04 06:00:00,87.67,87.68,87.639,87.677,941299999.0
2006-08-04 06:05:00,87.665,87.685,87.644,87.685,808899998.0
2006-08-04 06:10:00,87.687,87.699,87.655,87.678,1046199996.0
2006-08-04 06:15:00,87.659,87.692,87.648,87.66,861700005.0
2006-08-04 06:20:00,87.672,87.689,87.654,87.658,1133800001.0
2006-08-04 06:25:00,87.682,87.692,87.642,87.664,819200004.0
2006-08-04 06:30:00,87.664,87.685,87.647,87.66,929700006.0
2006-08-04 06:35:00,87.641,87.67,87.635,87.665,895099994.0
2006-08-04 06:40:00,87.67,87.675,87.64,87.65,998699997.0
2006-08-04 06:45:00,87.674,87.68,87.64,87.65,1092999999.0
2006-08-04 06:50:00,87.655,87.682,87.631,87.667,936800002.0
2006-08-04 06:55:00,87.663,87.686,87.647,87.659,826799994.0
2006-08-04 07:00:00,87.65,87.677,87.644,87.67,848100001.0
2006-08-04 07:05:00,87.653,87.677,87.633,87.667,870699990.0
2006-08-04 07:10:00,87.674,87.694,87.649,87.682,828900000.0
2006-08-04 07:15:00,87.653,87.701,87.653,87.684,948699994.0
2006-08-04 07:20:00,87.69,87.737,87.688,87.737,1003899994.0
2006-08-04 07:25:00,87.716,87.741,87.688,87.717,1036600000.0
2006-08-04 07:30:00,87.694,87.723,87.692,87.7,854300001.0
2006-08-04 07:35:00,87.695,87.72,87.646,87.666,1068200001.0
2006-08-04 07:40:00,87.654,87.703,87.653,87.685,953899996.0
2006-08-04 07:45:00,87.679,87.724,87.658,87.713,1045800000.0
2006-08-04 07:50:00,87.696,87.713,87.646,87.684,680200001.0
2006-08-04 07:55:00,87.686,87.708,87.659,87.661,626299998.0
2006-08-04 08:00:00,87.658,87.665,87.597,87.601,976900005.0
2006-08-04 08:05:00,87.615,87.638,87.589,87.621,912700010.0
2006-08-04 08:10:00,87.625,87.644,87.592,87.635,1006400001.0
2006-08-04 08:15:00,87.634,87.658,87.607,87.638,900900000.0
2006-08-04 08:20:00,87.635,87.646,87.607,87.624,976400002.0
2006-08-04 08:25:00,87.58,87.626,87.53,87.535,770999997.0
2006-08-04 08:30:00,87.534,87.587,87.516,87.571,1160799996.0
2006-08-04 08:35:00,87.575,87.6,87.547,87.561,858999997.0
2006-08-04 08:40:00,87.562,87.618,87.547,87.607,935399995.0
2006-08-04 08:45:00,87.608,87.707,87.596,87.687,992199998.0
2006-08-04 08:50:00,87.693,87.704,87.651,87.674,885999999.0
2006-08-04 08:55:00,87.666,87.671,87.598,87.634,884399992.0
2006-08-04 09:00:00,87.645,87.689,87.626,87.645,1148599995.0
2006-08-04 09:05:00,87.675,87.675,87.633,87.668,866700001.0
2006-08-04 09:10:00,87.648,87.715,87.648,87.702,740699998.0
2006-08-04 09:15:00,87.705,87.71,87.672,87.69,953799998.0
2006-08-04 09:20:00,87.696,87.709,87.664,87.685,810400000.0
2006-08-04 09:25:00,87.701,87.733,87.688,87.707,911100006.0
2006-08-04 09:30:00,87.693,87.732,87.683,87.697,972399997.0
2006-08-04 09:35:00,87.695,87.787,87.695,87.765,781799998.0
2006-08-04 09:40:00,87.771,87.809,87.746,87.805,983300002.0
2006-08-04 09:45:00,87.803,87.81,87.746,87.76,1297600007.0
2006-08-04 09:50:00,87.775,87.782,87.705,87.722,886700001.0
2006-08-04 09:55:00,87.717,87.732,87.689,87.717,940100002.0
2006-08-04 10:00:00,87.705,87.711,87.676,87.694,832899988.0
2006-08-04 10:05:00,87.671,87.709,87.663,87.685,1122699992.0
2006-08-04 10:10:00,87.692,87.707,87.626,87.655,842100003.0
2006-08-04 10:15:00,87.643,87.697,87.63,87.67,890099995.0
2006-08-04 10:20:00,87.663,87.684,87.64,87.66,1110999995.0
2006-08-04 10:25:00,87.655,87.655,87.484,87.523,844199995.0
2006-08-04 10:30:00,87.538,87.574,87.505,87.519,859400000.0
2006-08-04 10:35:00,87.523,87.648,87.512,87.612,845699994.0
2006-08-04 10:40:00,87.601,87.623,87.569,87.578,1197299991.0
2006-08-04 10:45:00,87.584,87.607,87.545,87.607,929199991.0
2006-08-04 10:50:00,87.62,87.628,87.572,87.592,876600002.0
2006-08-04 10:55:00,87.603,87.641,87.595,87.621,916400000.0
2006-08-04 11:00:00,87.645,87.657,87.586,87.635,926200001.0
2006-08-04 11:05:00,87.625,87.654,87.558,87.577,1019699994.0
2006-08-04 11:10:00,87.566,87.592,87.515,87.554,1059599999.0
2006-08-04 11:15:00,87.567,87.643,87.552,87.552,828299997.0
2006-08-04 11:20:00,87.566,87.596,87.497,87.52,861299998.0
2006-08-04 11:25:00,87.52,87.57,87.448,87.557,987299997.0
2006-08-04 11:30:00,87.562,87.61,87.528,87.591,941099996.0
2006-08-04 11:35:00,87.624,87.696,87.606,87.696,1243599997.0
2006-08-04 11:40:00,87.676,87.708,87.632,87.648,970199999.0
2006-08-04 11:45:00,87.644,87.666,87.623,87.643,1367899996.0
2006-08-04 11:50:00,87.633,87.659,87.595,87.638,1061200003.0
2006-08-04 11:55:00,87.663,87.71,87.632,87.703,918399990.0
2006-08-04 12:00:00,87.68,87.707,87.64,87.669,990400001.0
2006-08-04 12:05:00,87.657,87.723,87.643,87.689,748499999.0
2006-08-04 12:10:00,87.679,87.705,87.633,87.648,967899996.0
2006-08-04 12:15:00,87.645,87.7,87.645,87.655,773300000.0
2006-08-04 12:20:00,87.666,87.686,87.633,87.651,865500001.0
2006-08-04 12:25:00,87.657,87.708,87.652,87.708,1261899996.0
2006-08-04 12:30:00,87.69,87.715,87.671,87.676,1152099995.0
2006-08-04 12:35:00,87.691,87.716,87.669,87.703,879899992.0
2006-08-04 12:40:00,87.699,87.72,87.667,87.685,908100001.0
2006-08-04 12:45:00,87.683,87.736,87.626,87.719,854999994.0
2006-08-04 12:50:00,87.723,87.737,87.691,87.708,938799997.0
2006-08-04 12:55:00,87.712,87.766,87.677,87.686,841599991.0
2006-08-04 13:00:00,87.702,87.71,87.649,87.681,866299999.0
2006-08-04 13:05:00,87.704,87.787,87.684,87.774,1122299999.0
2006-08-04 13:10:00,87.785,87.794,87.73,87.741,984599996.0
2006-08-04 13:15:00,87.75,87.779,87.729,87.759,953999997.0
2006-08-04 13:20:00,87.781,87.781,87.691,87.698,852699995.0
2006-08-04 13:25:00,87.704,87.732,87.686,87.714,973700000.0
2006-08-04 13:30:00,87.708,87.775,87.708,87.772,736200000.0
2006-08-04 13:35:00,87.782,87.784,87.705,87.717,958499995.0
2006-08-04 13:40:00,87.722,87.752,87.694,87.737,1005999999.0
2006-08-04 13:45:00,87.731,87.75,87.674,87.688,1065099994.0
2006-08-04 13:50:00,87.658,87.727,87.658,87.701,878200008.0
2006-08-04 13:55:00,87.71,87.732,87.676,87.715,891900005.0
2006-08-04 14:00:00,87.724,87.747,87.704,87.735,862799998.0
2006-08-04 14:05:00,87.744,87.799,87.711,87.776,963899995.0
2006-08-04 14:10:00,87.787,87.799,87.747,87.747,870000002.0
2006-08-04 14:15:00,87.75,87.75,87.668,87.73,1136000000.0
2006-08-04 14:20:00,87.735,87.776,87.72,87.765,1090900005.0
2006-08-04 14:25:00,87.753,87.779,87.688,87.718,889699998.0
2006-08-04 14:30:00,87.73,87.74,87.711,87.735,856999997.0
2006-08-04 14:35:00,87.735,87.745,87.716,87.724,1099499999.0
2006-08-04 14:40:00,87.72,87.74,87.431,87.503,914799999.0
2006-08-04 14:45:00,87.532,87.599,87.521,87.551,866099992.0
2006-08-04 14:50:00,87.554,87.589,87.503,87.522,950599997.0
2006-08-04 14:55:00,87.522,87.522,87.431,87.44,970899995.0
2006-08-04 15:00:00,87.422,87.43,87.282,87.343,818699996.0
2006-08-04 15:05:00,87.356,87.442,87.347,87.374,1244200009.0
2006-08-04 15:10:00,87.407,87.443,87.367,87.402,995000001.0
2006-08-04 15:15:00,87.387,87.458,87.371,87.414,883000001.0
2006-08-04 15:20:00,87.385,87.452,87.38,87.444,757600000.0
2006-08-04 15:25:00,87.449,87.5,87.406,87.49,832999995.0
2006-08-04 15:30:00,87.463,87.515,87.447,87.515,981399993.0
2006-08-04 15:35:00,87.52,87.531,87.457,87.489,788099998.0
2006-08-04 15:40:00,87.488,87.504,87.407,87.468,916199997.0
2006-08-04 15:45:00,87.492,87.604,87.488,87.541,1016800000.0
2006-08-04 15:50:00,87.562,87.572,87.507,87.553,896499994.0
2006-08-04 15:55:00,87.546,87.579,87.476,87.51,868299996.0
2006-08-04 16:00:00,87.506,87.577,87.482,87.542,1076399999.0
2006-08-04 16:05:00,87.58,87.58,87.503,87.52,970900005.0
2006-08-04 16:10:00,87.526,87.536,87.453,87.488,822099993.0
2006-08-04 16:15:00,87.489,87.509,87.46,87.483,985799993.0
2006-08-04 16:20:00,87.504,87.526,87.471,87.482,1032000001.0
2006-08-04 16:25:00,87.505,87.519,87.48,87.506,1016500003.0
2006-08-04 16:30:00,87.505,87.517,87.399,87.463,1077799997.0
2006-08-04 16:35:00,87.446,87.472,87.423,87.423,912999998.0
2006-08-04 16:40:00,87.44,87.453,87.411,87.426,1017500001.0
2006-08-04 16:45:00,87.416,87.473,87.413,87.426,1013900000.0
2006-08-04 16:50:00,87.421,87.522,87.405,87.475,789599998.0
2006-08-04 16:55:00,87.421,87.455,87.385,87.403,959100007.0
2006-08-04 17:00:00,87.369,87.431,87.345,87.38,935399994.0
2006-08-04 17:05:00,87.376,87.41,87.326,87.326,851799999.0
2006-08-04 17:10:00,87.374,87.385,87.32,87.338,873600000.0
2006-08-04 17:15:00,87.345,87.408,87.318,87.373,1163499985.0
2006-08-04 17:20:00,87.383,87.406,87.322,87.322,766799996.0
2006-08-04 17:25:00,87.311,87.368,87.311,87.341,921200002.0
2006-08-04 17:30:00,87.339,87.375,87.328,87.358,1000899996.0
2006-08-04 17:35:00,87.337,87.356,87.285,87.355,818600000.0
2006-08-04 17:40:00,87.365,87.365,87.293,87.332,915099994.0
2006-08-04 17:45:00,87.327,87.361,87.32,87.346,773600006.0
2006-08-04 17:50:00,87.325,87.398,87.325,87.39,1132999992.0
2006-08-04 17:55:00,87.386,87.416,87.372,87.391,926799996.0
2006-08-04 18:00:00,87.387,87.46,87.354,87.406,6827499981.0
2006-08-04 18:05:00,87.5,87.5,87.404,87.427,9006999981.0
2006-08-04 18:10:00,87.413,87.44,87.39,87.44,6915399997.0
2006-08-04 18:15:00,87.43,87.56,87.424,87.443,6372599984.0
2006-08-04 18:20:00,87.449,87.51,87.411,87.43,7974100005.0
2006-08-04 18:25:00,87.47,87.51,87.399,87.442,6648399984.0
2006-08-04 18:30:00,87.428,87.481,87.425,87.455,6966899966.0
2006-08-04 18:35:00,87.461,87.472,87.434,87.456,5043100009.0
2006-08-04 18:40:00,87.464,87.483,87.417,87.439,4452899974.0
2006-08-04 18:45:00,87.445,87.447,87.403,87.413,4201499983.0
2006-08-04 18:50:00,87.417,87.442,87.382,87.42,4640499998.0
2006-08-04 18:55:00,87.397,87.448,87.387,87.407,4360799972.0
2006-08-04 19:00:00,87.386,87.41,87.36,87.373,2730599991.0
2006-08-04 19:05:00,87.378,87.387,87.313,87.363,3755699986.0
2006-08-04 19:10:00,87.368,87.493,87.368,87.447,2066799997.0
2006-08-04 19:15:00,87.457,87.509,87.435,87.489,2802299996.0
2006-08-04 19:20:00,87.484,87.506,87.435,87.5,3151499991.0
2006-08-04 19:25:00,87.507,87.538,87.482,87.512,4628299989.0
2006-08-04 19:30:00,87.529,87.541,87.483,87.502,3852800002.0
2006-08-04 19:35:00,87.498,87.506,87.432,87.454,3383599990.0
2006-08-04 19:40:00,87.462,87.494,87.437,87.453,2670399996.0
2006-08-04 19:45:00,87.45,87.457,87.406,87.419,2596699993.0
2006-08-04 19:50:00,87.434,87.478,87.416,87.43,2902599989.0
2006-08-04 19:55:00,87.437,87.465,87.423,87.455,2974999998.0
2006-08-04 20:00:00,87.453,87.476,87.402,87.461,2366899994.0
2006-08-04 20:05:00,87.465,87.494,87.437,87.454,3208599999.0
2006-08-04 20:10:00,87.455,87.491,87.447,87.486,4222099992.0
2006-08-04 20:15:00,87.467,87.495,87.45,87.465,2350099988.0
2006-08-04 20:20:00,87.444,87.502,87.43,87.488,3097499996.0
2006-08-04 20:25:00,87.46,87.48,87.411,87.43,4028299985.0
2006-08-04 20:30:00,87.435,87.463,87.417,87.43,4461499989.0
2006-08-04 20:35:00,87.45,87.472,87.432,87.445,2966799985.0
2006-08-04 20:40:00,87.444,87.465,87.428,87.428,4875899991.0
2006-08-04 20:45:00,87.454,87.46,87.415,87.452,3705499990.0
2006-08-04 20:50:00,87.458,87.466,87.406,87.435,3880600009.0
2006-08-04 20:55:00,87.433,87.451,87.4,87.429,4950299998.0
2006-08-04 21:00:00,87.428,87.448,87.398,87.398,3875200007.0
2006-08-04 21:05:00,87.394,87.48,87.394,87.472,3112699984.0
2006-08-04 21:10:00,87.459,87.486,87.437,87.465,2351600008.0
2006-08-04 21:15:00,87.439,87.47,87.423,87.455,4019399980.0
2006-08-04 21:20:00,87.458,87.46,87.423,87.423,4944099991.0
2006-08-04 21:25:00,87.439,87.476,87.415,87.463,2875399990.0
2006-08-04 21:30:00,87.448,87.553,87.448,87.535,1882099994.0
2006-08-04 21:35:00,87.53,87.552,87.494,87.532,2116199990.0
2006-08-04 21:40:00,87.527,87.572,87.508,87.551,2362899998.0
2006-08-04 21:45:00,87.552,87.565,87.514,87.553,2019499988.0
2006-08-04 21:50:00,87.538,87.564,87.517,87.543,1602200006.0
2006-08-04 21:55:00,87.554,87.555,87.504,87.51,1357899999.0
2006-08-04 22:00:00,87.531,87.575,87.513,87.575,3299199995.0
2006-08-04 22:05:00,87.574,87.574,87.531,87.531,923900004.0
2006-08-04 22:10:00,87.541,87.555,87.512,87.532,1848999995.0
2006-08-04 22:15:00,87.515,87.537,87.494,87.531,1464699996.0
2006-08-04 22:20:00,87.522,87.545,87.497,87.51,1638599998.0
2006-08-04 22:25:00,87.51,87.53,87.483,87.518,1728499989.0
2006-08-04 22:30:00,87.517,87.525,87.474,87.502,2344999994.0
2006-08-04 22:35:00,87.49,87.548,87.483,87.519,1401899997.0
2006-08-04 22:40:00,87.542,87.56,87.518,87.519,1522499998.0
2006-08-04 22:45:00,87.521,87.548,87.499,87.523,1659300010.0
2006-08-04 22:50:00,87.515,87.54,87.48,87.511,1450300003.0
2006-08-04 22:55:00,87.517,87.571,87.453,87.463,1655199998.0
2006-08-04 23:00:00,87.61,87.63,87.58,87.63,992499990.0
2006-08-04 23:05:00,87.63,87.64,87.61,87.63,992499990.0
2006-08-04 23:10:00,87.63,87.64,87.6,87.64,992499990.0
2006-08-04 23:15:00,87.65,87.72,87.65,87.68,992499990.0
2006-08-04 23:20:00,87.62,87.75,87.62,87.75,992499990.0
2006-08-04 23:25:00,87.71,87.73,87.62,87.63,595499994.0
2006-08-04 23:30:00,87.63,87.81,87.6,87.78,793999992.0
2006-08-04 23:35:00,87.85,87.86,87.84,87.84,595499994.0
2006-08-04 23:40:00,87.85,87.85,87.84,87.85,793999992.0
2006-08-04 23:45:00,87.85,87.86,87.85,87.85,595499994.0
2006-08-04 23:50:00,87.87,87.87,87.85,87.87,595499994.0
2006-08-04 23:55:00,87.85,87.87,87.81,87.83,992499990.0
2006-08-06 23:00:00,87.763,87.778,87.392,87.447,999999996.0
2006-08-06 23:05:00,87.429,87.499,87.413,87.466,1004899997.0
2006-08-06 23:10:00,87.478,87.539,87.459,87.5,1008899998.0
2006-08-06 23:15:00,87.526,87.551,87.487,87.515,1069499998.0
2006-08-06 23:20:00,87.523,87.551,87.487,87.51,958999997.0
2006-08-06 23:25:00,87.51,87.534,87.45,87.49,1046799994.0
2006-08-06 23:30:00,87.475,87.535,87.468,87.485,856500001.0
2006-08-06 23:35:00,87.468,87.554,87.468,87.484,837200003.0
2006-08-06 23:40:00,87.49,87.527,87.462,87.498,1053300000.0
2006-08-06 23:45:00,87.497,87.534,87.473,87.494,994499999.0
2006-08-06 23:50:00,87.477,87.537,87.47,87.482,958199996.0
2006-08-06 23:55:00,87.498,87.541,87.48,87.513,1129599999.0
2006-08-07 00:00:00,87.513,87.539,87.476,87.512,982399999.0
2006-08-07 00:05:00,87.503,87.585,87.503,87.538,1019000002.0
2006-08-07 00:10:00,87.523,87.557,87.501,87.535,1032599995.0
2006-08-07 00:15:00,87.528,87.54,87.482,87.488,752199997.0
2006-08-07 00:20:00,87.479,87.539,87.446,87.472,1033899998.0
2006-08-07 00:25:00,87.502,87.507,87.449,87.463,1028099998.0
2006-08-07 00:30:00,87.465,87.509,87.432,87.473,813700003.0
2006-08-07 00:35:00,87.472,87.505,87.433,87.474,1000599996.0
2006-08-07 00:40:00,87.46,87.515,87.43,87.473,927499999.0
2006-08-07 00:45:00,87.448,87.54,87.428,87.502,944799999.0
2006-08-07 00:50:00,87.503,87.556,87.486,87.507,1095000004.0
2006-08-07 00:55:00,87.539,87.562,87.503,87.541,962999999.0
2006-08-07 01:00:00,87.517,87.545,87.477,87.5,1024399998.0
2006-08-07 01:05:00,87.496,87.513,87.464,87.498,890400003.0
2006-08-07 01:10:00,87.475,87.513,87.467,87.488,890699999.0
2006-08-07 01:15:00,87.482,87.496,87.451,87.486,900700000.0
2006-08-07 01:20:00,87.467,87.506,87.46,87.483,843699998.0
2006-08-07 01:25:00,87.487,87.508,87.459,87.486,1009700001.0
2006-08-07 01:30:00,87.484,87.498,87.429,87.477,979200002.0
2006-08-07 01:35:00,87.468,87.48,87.446,87.46,799700000.0
2006-08-07 01:40:00,87.482,87.505,87.451,87.477,1000600000.0
2006-08-07 01:45:00,87.485,87.502,87.461,87.48,976100007.0
2006-08-07 01:50:00,87.46,87.504,87.446,87.464,956300004.0
2006-08-07 01:55:00,87.466,87.486,87.437,87.45,1110699996.0
2006-08-07 02:00:00,87.448,87.486,87.421,87.456,901000001.0
2006-08-07 02:05:00,87.491,87.527,87.47,87.515,834799995.0
2006-08-07 02:10:00,87.525,87.534,87.49,87.517,754000001.0
2006-08-07 02:15:00,87.512,87.551,87.49,87.51,1030999999.0
2006-08-07 02:20:00,87.536,87.562,87.515,87.549,883800003.0
2006-08-07 02:25:00,87.544,87.616,87.527,87.597,928600003.0
2006-08-07 02:30:00,87.614,87.63,87.587,87.61,1060899999.0
2006-08-07 02:35:00,87.617,87.625,87.551,87.551,1071099993.0
2006-08-07 02:40:00,87.573,87.587,87.535,87.58,890999998.0
2006-08-07 02:45:00,87.582,87.599,87.553,87.565,940300003.0
2006-08-07 02:50:00,87.563,87.602,87.531,87.543,904600004.0
2006-08-07 02:55:00,87.552,87.565,87.524,87.54,1117900001.0
2006-08-07 03:00:00,87.543,87.554,87.524,87.55,687200002.0
2006-08-07 03:05:00,87.533,87.563,87.527,87.555,1038099989.0
2006-08-07 03:10:00,87.54,87.554,87.503,87.514,960999993.0
2006-08-07 03:15:00,87.526,87.547,87.501,87.541,872399997.0
2006-08-07 03:20:00,87.541,87.568,87.527,87.534,826099990.0
2006-08-07 03:25:00,87.539,87.557,87.498,87.52,1043100000.0
2006-08-07 03:30:00,87.537,87.538,87.479,87.502,1245600004.0
2006-08-07 03:35:00,87.517,87.573,87.488,87.55,944699993.0
2006-08-07 03:40:00,87.549,87.576,87.506,87.545,1195199997.0
2006-08-07 03:45:00,87.553,87.602,87.54,87.6,860700004.0
2006-08-07 03:50:00,87.555,87.598,87.54,87.551,655599998.0
2006-08-07 03:55:00,87.556,87.607,87.555,87.586,894500000.0
2006-08-07 04:00:00,87.573,87.601,87.553,87.571,988799999.0
2006-08-07 04:05:00,87.578,87.585,87.541,87.563,868900002.0
2006-08-07 04:10:00,87.568,87.568,87.483,87.497,944299992.0
2006-08-07 04:15:00,87.49,87.539,87.49,87.535,959699994.0
2006-08-07 04:20:00,87.533,87.562,87.516,87.562,774300000.0
2006-08-07 04:25:00,87.557,87.58,87.542,87.545,719799995.0
2006-08-07 04:30:00,87.567,87.582,87.538,87.568,1003999999.0
2006-08-07 04:35:00,87.569,87.578,87.534,87.554,834199991.0
2006-08-07 04:40:00,87.55,87.578,87.538,87.557,858899998.0
2006-08-07 04:45:00,87.568,87.578,87.531,87.552,841800000.0
2006-08-07 04:50:00,87.564,87.577,87.546,87.568,1174100004.0
2006-08-07 04:55:00,87.547,87.587,87.546,87.578,841499996.0
2006-08-07 05:00:00,87.578,87.578,87.531,87.576,945199999.0
2006-08-07 05:05:00,87.575,87.592,87.535,87.592,943300003.0
2006-08-07 05:10:00,87.58,87.59,87.545,87.584,1140399989.0
2006-08-07 05:15:00,87.593,87.613,87.557,87.602,929499999.0
2006-08-07 05:20:00,87.608,87.629,87.591,87.617,903399999.0
2006-08-07 05:25:00,87.594,87.62,87.562,87.573,923300007.0
2006-08-07 05:30:00,87.592,87.597,87.551,87.583,1096100003.0
2006-08-07 05:35:00,87.575,87.578,87.534,87.563,920699994.0
2006-08-07 05:40:00,87.563,87.581,87.535,87.581,731600001.0
2006-08-07 05:45:00,87.568,87.641,87.565,87.604,759700000.0
2006-08-07 05:50:00,87.633,87.639,87.598,87.613,829099994.0
2006-08-07 05:55:00,87.61,87.631,87.589,87.607,795700002.0
2006-08-07 06:00:00,87.601,87.638,87.595,87.627,1023100004.0
2006-08-07 06:05:00,87.633,87.653,87.596,87.653,841999998.0
2006-08-07 06:10:00,87.639,87.661,87.61,87.626,814800000.0
2006-08-07 06:15:00,87.625,87.667,87.616,87.635,824199995.0
2006-08-07 06:20:00,87.652,87.663,87.612,87.618,1111200000.0
2006-08-07 06:25:00,87.634,87.653,87.607,87.645,789700001.0
2006-08-07 06:30:00,87.619,87.666,87.613,87.641,945699998.0
2006-08-07 06:35:00,87.655,87.671,87.633,87.655,927400000.0
2006-08-07 06:40:00,87.66,87.665,87.629,87.639,1134699992.0
2006-08-07 06:45:00,87.64,87.66,87.628,87.655,696800000.0
2006-08-07 06:50:00,87.635,87.665,87.627,87.66,875500000.0
2006-08-07 06:55:00,87.641,87.66,87.62,87.643,724699998.0
2006-08-07 07:00:00,87.629,87.661,87.591,87.61,618999998.0
2006-08-07 07:05:00,87.612,87.632,87.582,87.614,615700003.0
2006-08-07 07:10:00,87.616,87.63,87.583,87.6,890999994.0
2006-08-07 07:15:00,87.575,87.612,87.548,87.593,939399996.0
2006-08-07 07:20:00,87.601,87.65,87.601,87.643,945099995.0
2006-08-07 07:25:00,87.634,87.651,87.603,87.634,1465499995.0
2006-08-07 07:30:00,87.653,87.657,87.615,87.635,884399996.0
2006-08-07 07:35:00,87.633,87.659,87.613,87.638,929599997.0
2006-08-07 07:40:00,87.633,87.648,87.605,87.63,897099998.0
2006-08-07 07:45:00,87.623,87.657,87.597,87.64,1022899995.0
2006-08-07 07:50:00,87.636,87.662,87.593,87.64,803799991.0
2006-08-07 07:55:00,87.635,87.655,87.621,87.64,958099999.0
2006-08-07 08:00:00,87.652,87.671,87.621,87.66,776499994.0
2006-08-07 08:05:00,87.645,87.661,87.612,87.63,816700000.0
2006-08-07 08:10:00,87.633,87.665,87.606,87.657,784099994.0
2006-08-07 08:15:00,87.637,87.663,87.624,87.651,870799993.0
2006-08-07 08:20:00,87.629,87.656,87.584,87.599,788099999.0
2006-08-07 08:25:00,87.597,87.633,87.573,87.592,718400004.0
2006-08-07 08:30:00,87.583,87.631,87.582,87.6,935900001.0
2006-08-07 08:35:00,87.623,87.63,87.571,87.61,825599998.0
2006-08-07 08:40:00,87.604,87.608,87.565,87.581,964299991.0
2006-08-07 08:45:00,87.593,87.615,87.574,87.61,748599995.0
2006-08-07 08:50:00,87.611,87.652,87.578,87.646,1098699997.0
2006-08-07 08:55:00,87.639,87.672,87.601,87.642,747200001.0
2006-08-07 09:00:00,87.66,87.687,87.607,87.607,1129600002.0
2006-08-07 09:05:00,87.646,87.677,87.622,87.646,956399995.0
2006-08-07 09:10:00,87.65,87.666,87.61,87.625,890299999.0
2006-08-07 09:15:00,87.628,87.653,87.612,87.619,937400003.0
2006-08-07 09:20:00,87.645,87.645,87.584,87.601,784599997.0
2006-08-07 09:25:00,87.615,87.627,87.563,87.573,979499998.0
2006-08-07 09:30:00,87.548,87.598,87.545,87.577,665299997.0
2006-08-07 09:35:00,87.579,87.598,87.556,87.587,785499995.0
2006-08-07 09:40:00,87.556,87.601,87.552,87.596,791100000.0
2006-08-07 09:45:00,87.597,87.643,87.597,87.615,1102799993.0
2006-08-07 09:50:00,87.621,87.668,87.603,87.628,980299996.0
2006-08-07 09:55:00,87.61,87.636,87.542,87.586,1016800003.0
2006-08-07 10:00:00,87.568,87.59,87.543,87.56,826699992.0
2006-08-07 10:05:00,87.553,87.616,87.525,87.601,963900001.0
2006-08-07 10:10:00,87.602,87.602,87.519,87.54,889899999.0
2006-08-07 10:15:00,87.531,87.563,87.506,87.537,837800005.0
2006-08-07 10:20:00,87.511,87.533,87.474,87.517,884500000.0
2006-08-07 10:25:00,87.513,87.566,87.507,87.538,868500003.0
2006-08-07 10:30:00,87.538,87.594,87.532,87.557,818699995.0
2006-08-07 10:35:00,87.563,87.581,87.548,87.55,919300002.0
2006-08-07 10:40:00,87.566,87.583,87.505,87.515,1274400010.0
2006-08-07 10:45:00,87.49,87.556,87.483,87.538,802099998.0
2006-08-07 10:50:00,87.568,87.591,87.531,87.553,946899995.0
2006-08-07 10:55:00,87.548,87.577,87.533,87.577,928899992.0
2006-08-07 11:00:00,87.574,87.615,87.539,87.608,1221799996.0
2006-08-07 11:05:00,87.605,87.615,87.569,87.587,952799988.0
2006-08-07 11:10:00,87.59,87.61,87.568,87.602,842200003.0
2006-08-07 11:15:00,87.61,87.629,87.572,87.585,802499995.0
2006-08-07 11:20:00,87.589,87.621,87.579,87.613,691999996.0
2006-08-07 11:25:00,87.615,87.656,87.594,87.643,783800000.0
2006-08-07 11:30:00,87.622,87.646,87.561,87.607,987799990.0
2006-08-07 11:35:00,87.616,87.689,87.604,87.682,1322499988.0
2006-08-07 11:40:00,87.639,87.764,87.639,87.725,958100001.0
2006-08-07 11:45:00,87.745,87.768,87.712,87.733,1259300007.0
2006-08-07 11:50:00,87.703,87.74,87.672,87.713,1161800001.0
2006-08-07 11:55:00,87.693,87.742,87.677,87.719,822000000.0
2006-08-07 12:00:00,87.717,87.752,87.623,87.652,758499996.0
2006-08-07 12:05:00,87.658,87.678,87.609,87.613,940099998.0
2006-08-07 12:10:00,87.614,87.661,87.597,87.635,879700000.0
2006-08-07 12:15:00,87.635,87.679,87.628,87.653,1043399998.0
2006-08-07 12:20:00,87.664,87.668,87.598,87.598,1073900005.0
2006-08-07 12:25:00,87.624,87.654,87.6,87.622,1071300000.0
2006-08-07 12:30:00,87.617,87.648,87.606,87.619,1026000004.0
2006-08-07 12:35:00,87.643,87.648,87.607,87.635,838799998.0
2006-08-07 12:40:00,87.63,87.653,87.61,87.64,944699993.0
2006-08-07 12:45:00,87.648,87.694,87.613,87.668,1133099996.0
2006-08-07 12:50:00,87.663,87.702,87.646,87.67,772200005.0
2006-08-07 12:55:00,87.676,87.692,87.644,87.651,890799998.0
2006-08-07 13:00:00,87.654,87.655,87.608,87.627,756399999.0
2006-08-07 13:05:00,87.628,87.69,87.613,87.642,1141400000.0
2006-08-07 13:10:00,87.644,87.661,87.614,87.63,1059000002.0
2006-08-07 13:15:00,87.627,87.64,87.586,87.627,1092800005.0
2006-08-07 13:20:00,87.623,87.67,87.62,87.67,1091299995.0
2006-08-07 13:25:00,87.659,87.697,87.641,87.663,1047400005.0
2006-08-07 13:30:00,87.641,87.663,87.623,87.655,1074599996.0
2006-08-07 13:35:00,87.647,87.674,87.626,87.635,910700003.0
2006-08-07 13:40:00,87.631,87.665,87.595,87.602,1213899995.0
2006-08-07 13:45:00,87.626,87.65,87.59,87.627,996900003.0
2006-08-07 13:50:00,87.63,87.649,87.611,87.624,827699995.0
2006-08-07 13:55:00,87.631,87.657,87.619,87.639,1159700002.0
2006-08-07 14:00:00,87.658,87.672,87.596,87.619,900699998.0
2006-08-07 14:05:00,87.617,87.659,87.573,87.63,1071700007.0
2006-08-07 14:10:00,87.626,87.66,87.619,87.648,987499996.0
2006-08-07 14:15:00,87.649,87.694,87.629,87.683,914099992.0
2006-08-07 14:20:00,87.674,87.699,87.663,87.683,1005499995.0
2006-08-07 14:25:00,87.673,87.717,87.626,87.669,859099993.0
2006-08-07 14:30:00,87.676,87.708,87.658,87.702,987199999.0
2006-08-07 14:35:00,87.692,87.713,87.643,87.69,858599997.0
2006-08-07 14:40:00,87.706,87.747,87.665,87.747,956200004.0
2006-08-07 14:45:00,87.726,87.742,87.702,87.72,773599998.0
2006-08-07 14:50:00,87.72,87.736,87.682,87.682,710799993.0
2006-08-07 14:55:00,87.678,87.715,87.653,87.68,791600003.0
2006-08-07 15:00:00,87.69,87.721,87.664,87.699,703499997.0
2006-08-07 15:05:00,87.732,87.747,87.661,87.719,982500003.0
2006-08-07 15:10:00,87.725,87.79,87.688,87.79,849199998.0
2006-08-07 15:15:00,87.771,87.806,87.759,87.792,1019499999.0
2006-08-07 15:20:00,87.773,87.841,87.773,87.814,823399998.0
2006-08-07 15:25:00,87.838,87.857,87.786,87.843,1129699991.0
2006-08-07 15:30:00,87.834,87.845,87.797,87.829,841099997.0
2006-08-07 15:35:00,87.815,87.867,87.815,87.828,954599996.0
2006-08-07 15:40:00,87.831,87.845,87.778,87.789,1040200001.0
2006-08-07 15:45:00,87.806,87.826,87.759,87.783,1157900002.0
2006-08-07 15:50:00,87.78,87.825,87.763,87.807,1012700003.0
2006-08-07 15:55:00,87.823,87.847,87.812,87.816,952900001.0
2006-08-07 16:00:00,87.816,87.85,87.781,87.801,1037199998.0
2006-08-07 16:05:00,87.801,87.801,87.747,87.761,880200000.0
2006-08-07 16:10:00,87.747,87.815,87.737,87.783,818700003.0
2006-08-07 16:15:00,87.785,87.833,87.764,87.766,1018800000.0
2006-08-07 16:20:00,87.761,87.823,87.757,87.801,926799990.0
2006-08-07 16:25:00,87.798,87.815,87.719,87.719,914799990.0
2006-08-07 16:30:00,87.709,87.782,87.7,87.766,924399998.0
2006-08-07 16:35:00,87.783,87.783,87.743,87.768,913599998.0
2006-08-07 16:40:00,87.773,87.781,87.738,87.754,861199997.0
2006-08-07 16:45:00,87.756,87.792,87.756,87.789,969000005.0
2006-08-07 16:50:00,87.797,87.87,87.786,87.87,1113899991.0
2006-08-07 16:55:00,87.848,87.901,87.818,87.856,971300000.0
2006-08-07 17:00:00,87.847,87.86,87.777,87.793,1060599993.0
2006-08-07 17:05:00,87.781,87.806,87.716,87.716,709299994.0
2006-08-07 17:10:00,87.742,87.773,87.713,87.755,1026099993.0
2006-08-07 17:15:00,87.76,87.764,87.702,87.702,780100003.0
2006-08-07 17:20:00,87.705,87.735,87.665,87.686,1257999992.0
2006-08-07 17:25:00,87.664,87.692,87.648,87.675,940699999.0
2006-08-07 17:30:00,87.674,87.69,87.606,87.623,976100001.0
2006-08-07 17:35:00,87.606,87.63,87.563,87.59,1042700002.0
2006-08-07 17:40:00,87.602,87.617,87.534,87.577,1048599998.0
2006-08-07 17:45:00,87.57,87.635,87.552,87.631,912900007.0
2006-08-07 17:50:00,87.616,87.665,87.614,87.643,765300003.0
2006-08-07 17:55:00,87.635,87.683,87.628,87.654,990799989.0
2006-08-07 18:00:00,87.645,87.74,87.615,87.668,6888799991.0
2006-08-07 18:05:00,87.664,87.751,87.664,87.743,9054399988.0
2006-08-07 18:10:00,87.74,87.741,87.691,87.715,6775599985.0
2006-08-07 18:15:00,87.77,87.79,87.655,87.672,4347199989.0
2006-08-07 18:20:00,87.668,87.75,87.662,87.703,8197399993.0
2006-08-07 18:25:00,87.695,87.707,87.658,87.673,7266700003.0
2006-08-07 18:30:00,87.663,87.718,87.647,87.705,6787999954.0
2006-08-07 18:35:00,87.705,87.773,87.677,87.76,5494299989.0
2006-08-07 18:40:00,87.741,87.757,87.699,87.699,4444399984.0
2006-08-07 18:45:00,87.726,87.741,87.702,87.716,3429499991.0
2006-08-07 18:50:00,87.73,87.747,87.699,87.725,4021599985.0
2006-08-07 18:55:00,87.714,87.74,87.674,87.695,3906699984.0
2006-08-07 19:00:00,87.686,87.715,87.672,87.697,2812599978.0
2006-08-07 19:05:00,87.694,87.733,87.68,87.708,3406999988.0
2006-08-07 19:10:00,87.725,87.738,87.701,87.719,1899600000.0
2006-08-07 19:15:00,87.693,87.719,87.681,87.703,2798099986.0
2006-08-07 19:20:00,87.7,87.737,87.653,87.706,3072699987.0
2006-08-07 19:25:00,87.707,87.753,87.684,87.748,4642299988.0
2006-08-07 19:30:00,87.748,87.75,87.698,87.734,3694799998.0
2006-08-07 19:35:00,87.722,87.743,87.699,87.717,3381199997.0
2006-08-07 19:40:00,87.732,87.732,87.68,87.699,3093999984.0
2006-08-07 19:45:00,87.7,87.735,87.676,87.696,2404499997.0
2006-08-07 19:50:00,87.699,87.75,87.691,87.704,3038999984.0
2006-08-07 19:55:00,87.718,87.785,87.714,87.764,2825999993.0
2006-08-07 20:00:00,87.764,87.765,87.693,87.738,2092399992.0
2006-08-07 20:05:00,87.752,87.781,87.72,87.746,3154799998.0
2006-08-07 20:10:00,87.761,87.764,87.704,87.733,4005199974.0
2006-08-07 20:15:00,87.73,87.769,87.714,87.745,2144199993.0
2006-08-07 20:20:00,87.74,87.821,87.732,87.807,2812699999.0
2006-08-07 20:25:00,87.805,87.823,87.775,87.792,4220299996.0
2006-08-07 20:30:00,87.796,87.829,87.752,87.768,4619500000.0
2006-08-07 20:35:00,87.785,87.823,87.768,87.774,2991900003.0
2006-08-07 20:40:00,87.786,87.825,87.784,87.795,4989799983.0
2006-08-07 20:45:00,87.815,87.832,87.789,87.806,3385499988.0
2006-08-07 20:50:00,87.795,87.809,87.763,87.795,3770200000.0
2006-08-07 20:55:00,87.785,87.814,87.753,87.768,5280200002.0
2006-08-07 21:00:00,87.788,87.815,87.766,87.769,3365699997.0
2006-08-07 21:05:00,87.762,87.844,87.762,87.813,3180000003.0
2006-08-07 21:10:00,87.809,87.835,87.789,87.814,2931699991.0
2006-08-07 21:15:00,87.807,87.84,87.789,87.795,4427799993.0
2006-08-07 21:20:00,87.82,87.837,87.795,87.795,4572299982.0
2006-08-07 21:25:00,87.81,87.834,87.794,87.82,2895199994.0
2006-08-07 21:30:00,87.8,87.85,87.791,87.835,2041099991.0
2006-08-07 21:35:00,87.82,87.84,87.799,87.805,1860799994.0
2006-08-07 21:40:00,87.816,87.829,87.788,87.811,2337599981.0
2006-08-07 21:45:00,87.799,87.829,87.781,87.822,1851299994.0
2006-08-07 21:50:00,87.806,87.831,87.8,87.817,1617300004.0
2006-08-07 21:55:00,87.821,87.836,87.799,87.827,1261899997.0
2006-08-07 22:00:00,87.809,87.85,87.796,87.833,3084399992.0
2006-08-07 22:05:00,87.845,87.87,87.831,87.85,1030699996.0
2006-08-07 22:10:00,87.847,87.873,87.829,87.842,1635499989.0
2006-08-07 22:15:00,87.862,87.883,87.833,87.86,1592299994.0
2006-08-07 22:20:00,87.875,87.891,87.855,87.876,1637499989.0
2006-08-07 22:25:00,87.858,87.876,87.829,87.845,1568999999.0
2006-08-07 22:30:00,87.844,87.873,87.824,87.854,2433199991.0
2006-08-07 22:35:00,87.859,87.88,87.846,87.87,1127100000.0
2006-08-07 22:40:00,87.848,87.879,87.835,87.858,1295500000.0
2006-08-07 22:45:00,87.859,87.867,87.802,87.822,1397699999.0
2006-08-07 22:50:00,87.848,87.876,87.816,87.851,1640999991.0
2006-08-07 22:55:00,87.824,87.877,87.782,87.786,1414000001.0
2006-08-07 23:00:00,87.842,87.87,87.753,87.828,1134000002.0
2006-08-07 23:05:00,87.847,87.869,87.793,87.834,1062799999.0
2006-08-07 23:10:00,87.838,87.887,87.797,87.818,1059099992.0
2006-08-07 23:15:00,87.812,87.862,87.789,87.806,911999995.0
2006-08-07 23:20:00,87.817,87.845,87.759,87.776,1310299988.0
2006-08-07 23:25:00,87.765,87.78,87.74,87.758,829200005.0
2006-08-07 23:30:00,87.757,87.82,87.745,87.787,1194999998.0
2006-08-07 23:35:00,87.817,87.845,87.751,87.804,892499992.0
2006-08-07 23:40:00,87.813,87.857,87.813,87.829,1142400003.0
2006-08-07 23:45:00,87.842,87.85,87.808,87.83,755199999.0
2006-08-07 23:50:00,87.832,87.856,87.803,87.837,700099999.0
2006-08-07 23:55:00,87.828,87.84,87.804,87.827,898699997.0
2006-08-08 00:00:00,87.834,87.834,87.776,87.799,995399998.0
2006-08-08 00:05:00,87.802,87.808,87.77,87.79,1021800002.0
2006-08-08 00:10:00,87.767,87.797,87.747,87.763,955099995.0
2006-08-08 00:15:00,87.742,87.761,87.725,87.73,1032799994.0
2006-08-08 00:20:00,87.742,87.77,87.73,87.752,929700000.0
2006-08-08 00:25:00,87.745,87.745,87.664,87.683,788000001.0
2006-08-08 00:30:00,87.679,87.755,87.645,87.731,828599994.0
2006-08-08 00:35:00,87.739,87.764,87.717,87.764,1177800005.0
2006-08-08 00:40:00,87.772,87.793,87.735,87.764,750400002.0
2006-08-08 00:45:00,87.783,87.803,87.763,87.788,791299996.0
2006-08-08 00:50:00,87.798,87.799,87.765,87.783,956899998.0
2006-08-08 00:55:00,87.766,87.817,87.757,87.8,912099995.0
2006-08-08 01:00:00,87.815,87.837,87.785,87.817,933999999.0
2006-08-08 01:05:00,87.818,87.829,87.779,87.812,1087399991.0
2006-08-08 01:10:00,87.791,87.82,87.774,87.779,909399999.0
2006-08-08 01:15:00,87.775,87.823,87.764,87.803,1037699997.0
2006-08-08 01:20:00,87.776,87.816,87.775,87.784,1042899996.0
2006-08-08 01:25:00,87.79,87.838,87.786,87.79,826399994.0
2006-08-08 01:30:00,87.81,87.841,87.772,87.805,878000006.0
2006-08-08 01:35:00,87.794,87.794,87.75,87.768,846499993.0
2006-08-08 01:40:00,87.767,87.804,87.756,87.772,1051899988.0
2006-08-08 01:45:00,87.79,87.831,87.775,87.831,1034399997.0
2006-08-08 01:50:00,87.83,87.891,87.798,87.846,899199997.0
2006-08-08 01:55:00,87.851,87.884,87.84,87.86,907599996.0
2006-08-08 02:00:00,87.86,87.875,87.805,87.824,962499997.0
2006-08-08 02:05:00,87.829,87.839,87.794,87.8,910499998.0
2006-08-08 02:10:00,87.807,87.812,87.745,87.776,1071199994.0
2006-08-08 02:15:00,87.786,87.817,87.754,87.772,959999997.0
2006-08-08 02:20:00,87.782,87.802,87.754,87.783,832600001.0
2006-08-08 02:25:00,87.771,87.788,87.737,87.763,919599999.0
2006-08-08 02:30:00,87.797,87.797,87.736,87.757,882999995.0
2006-08-08 02:35:00,87.763,87.852,87.756,87.808,1040200001.0
2006-08-08 02:40:00,87.818,87.842,87.775,87.803,1100099996.0
2006-08-08 02:45:00,87.802,87.821,87.761,87.793,1093299993.0
2006-08-08 02:50:00,87.768,87.812,87.752,87.779,908600000.0
2006-08-08 02:55:00,87.784,87.802,87.735,87.754,832199992.0
2006-08-08 03:00:00,87.743,87.778,87.725,87.777,784599995.0
2006-08-08 03:05:00,87.771,87.788,87.747,87.765,1027899995.0
2006-08-08 03:10:00,87.78,87.791,87.742,87.757,941300002.0
2006-08-08 03:15:00,87.761,87.787,87.752,87.758,900200001.0
2006-08-08 03:20:00,87.792,87.795,87.7,87.72,903599993.0
2006-08-08 03:25:00,87.725,87.732,87.662,87.681,923799994.0
2006-08-08 03:30:00,87.669,87.702,87.631,87.679,1052199989.0
2006-08-08 03:35:00,87.685,87.7,87.659,87.669,980800000.0
2006-08-08 03:40:00,87.674,87.698,87.636,87.687,911299993.0
2006-08-08 03:45:00,87.672,87.703,87.656,87.701,750099994.0
2006-08-08 03:50:00,87.661,87.719,87.656,87.705,698899997.0
2006-08-08 03:55:00,87.686,87.716,87.682,87.708,987099999.0
2006-08-08 04:00:00,87.694,87.726,87.676,87.708,1005299994.0
2006-08-08 04:05:00,87.696,87.717,87.675,87.699,902800000.0
2006-08-08 04:10:00,87.71,87.723,87.68,87.717,1129999993.0
2006-08-08 04:15:00,87.706,87.73,87.687,87.707,1147699999.0
2006-08-08 04:20:00,87.688,87.713,87.665,87.691,468100002.0
2006-08-08 04:25:00,87.68,87.709,87.674,87.674,939000003.0
2006-08-08 04:30:00,87.694,87.715,87.677,87.689,1175200002.0
2006-08-08 04:35:00,87.703,87.711,87.675,87.69,763900003.0
2006-08-08 04:40:00,87.696,87.719,87.672,87.704,857099999.0
2006-08-08 04:45:00,87.714,87.727,87.691,87.698,1041199994.0
2006-08-08 04:50:00,87.695,87.747,87.695,87.737,1143699993.0
2006-08-08 04:55:00,87.719,87.754,87.719,87.723,897099999.0
2006-08-08 05:00:00,87.732,87.772,87.718,87.756,835999999.0
2006-08-08 05:05:00,87.769,87.777,87.729,87.768,1047100000.0
2006-08-08 05:10:00,87.736,87.758,87.707,87.735,890799992.0
2006-08-08 05:15:00,87.755,87.763,87.724,87.743,1057300006.0
2006-08-08 05:20:00,87.748,87.765,87.723,87.736,1113500003.0
2006-08-08 05:25:00,87.752,87.77,87.726,87.765,783900001.0
2006-08-08 05:30:00,87.768,87.768,87.723,87.743,985200001.0
2006-08-08 05:35:00,87.737,87.773,87.73,87.736,984899999.0
2006-08-08 05:40:00,87.753,87.774,87.725,87.756,1052699993.0
2006-08-08 05:45:00,87.772,87.778,87.74,87.74,782100000.0
2006-08-08 05:50:00,87.758,87.776,87.729,87.737,954499999.0
2006-08-08 05:55:00,87.748,87.748,87.709,87.709,883600011.0
2006-08-08 06:00:00,87.721,87.748,87.701,87.74,984800000.0
2006-08-08 06:05:00,87.724,87.738,87.696,87.725,779800002.0
2006-08-08 06:10:00,87.706,87.725,87.678,87.706,1024899993.0
2006-08-08 06:15:00,87.714,87.716,87.675,87.683,993399993.0
2006-08-08 06:20:00,87.686,87.733,87.686,87.706,1159099993.0
2006-08-08 06:25:00,87.73,87.739,87.693,87.706,599399998.0
2006-08-08 06:30:00,87.707,87.758,87.703,87.731,898799999.0
2006-08-08 06:35:00,87.745,87.745,87.702,87.705,1079199994.0
2006-08-08 06:40:00,87.713,87.731,87.661,87.68,987199995.0
2006-08-08 06:45:00,87.7,87.724,87.684,87.722,1045599996.0
2006-08-08 06:50:00,87.718,87.723,87.684,87.718,918999998.0
2006-08-08 06:55:00,87.717,87.74,87.697,87.738,773999999.0
2006-08-08 07:00:00,87.733,87.738,87.683,87.683,899499991.0
2006-08-08 07:05:00,87.689,87.752,87.688,87.739,1022399994.0
2006-08-08 07:10:00,87.745,87.765,87.723,87.753,826800000.0
2006-08-08 07:15:00,87.733,87.765,87.706,87.723,1044199993.0
2006-08-08 07:20:00,87.732,87.761,87.677,87.707,805099993.0
2006-08-08 07:25:00,87.7,87.735,87.68,87.712,1117599997.0
2006-08-08 07:30:00,87.707,87.733,87.689,87.7,1016499988.0
2006-08-08 07:35:00,87.714,87.73,87.688,87.706,1029999993.0
2006-08-08 07:40:00,87.703,87.717,87.675,87.703,791300003.0
2006-08-08 07:45:00,87.72,87.74,87.681,87.72,1082100003.0
2006-08-08 07:50:00,87.706,87.74,87.663,87.715,931799994.0
2006-08-08 07:55:00,87.734,87.768,87.718,87.759,869600002.0
2006-08-08 08:00:00,87.755,87.787,87.719,87.748,1122699995.0
2006-08-08 08:05:00,87.755,87.774,87.719,87.742,1102999994.0
2006-08-08 08:10:00,87.749,87.754,87.684,87.685,789999996.0
2006-08-08 08:15:00,87.694,87.722,87.675,87.683,744099997.0
2006-08-08 08:20:00,87.695,87.74,87.694,87.732,1018599994.0
2006-08-08 08:25:00,87.695,87.74,87.687,87.737,816399994.0
2006-08-08 08:30:00,87.73,87.75,87.706,87.74,1207399998.0
2006-08-08 08:35:00,87.747,87.793,87.729,87.793,793199997.0
2006-08-08 08:40:00,87.776,87.794,87.746,87.758,1019900002.0
2006-08-08 08:45:00,87.758,87.763,87.717,87.742,859299995.0
2006-08-08 08:50:00,87.729,87.748,87.698,87.722,886400001.0
2006-08-08 08:55:00,87.72,87.734,87.668,87.668,748999997.0
2006-08-08 09:00:00,87.653,87.698,87.627,87.644,1247699999.0
2006-08-08 09:05:00,87.643,87.655,87.59,87.617,907299997.0
2006-08-08 09:10:00,87.596,87.635,87.588,87.614,758800002.0
2006-08-08 09:15:00,87.616,87.616,87.54,87.54,950500006.0
2006-08-08 09:20:00,87.556,87.563,87.481,87.52,929399995.0
2006-08-08 09:25:00,87.534,87.554,87.445,87.497,856399994.0
2006-08-08 09:30:00,87.486,87.503,87.379,87.415,877000002.0
2006-08-08 09:35:00,87.422,87.445,87.403,87.413,850999995.0
2006-08-08 09:40:00,87.412,87.425,87.349,87.372,852599994.0
2006-08-08 09:45:00,87.368,87.422,87.367,87.415,1243699998.0
2006-08-08 09:50:00,87.408,87.487,87.401,87.472,1044699996.0
2006-08-08 09:55:00,87.483,87.578,87.476,87.556,1003999993.0
2006-08-08 10:00:00,87.529,87.55,87.483,87.519,877900000.0
2006-08-08 10:05:00,87.501,87.532,87.481,87.505,1225199992.0
2006-08-08 10:10:00,87.519,87.566,87.506,87.553,733099997.0
2006-08-08 10:15:00,87.557,87.575,87.529,87.562,825699998.0
2006-08-08 10:20:00,87.543,87.565,87.468,87.468,995600002.0
2006-08-08 10:25:00,87.492,87.497,87.439,87.439,925599995.0
2006-08-08 10:30:00,87.432,87.469,87.426,87.459,1252099999.0
2006-08-08 10:35:00,87.465,87.465,87.41,87.41,907200004.0
2006-08-08 10:40:00,87.414,87.443,87.399,87.418,1219800001.0
2006-08-08 10:45:00,87.43,87.433,87.328,87.371,1002999996.0
2006-08-08 10:50:00,87.38,87.426,87.347,87.422,1040499999.0
2006-08-08 10:55:00,87.419,87.46,87.406,87.445,971699994.0
2006-08-08 11:00:00,87.431,87.446,87.354,87.422,872299991.0
2006-08-08 11:05:00,87.432,87.434,87.379,87.396,943499997.0
2006-08-08 11:10:00,87.406,87.423,87.382,87.4,924399996.0
2006-08-08 11:15:00,87.387,87.433,87.381,87.42,1046600004.0
2006-08-08 11:20:00,87.421,87.422,87.374,87.377,893999995.0
2006-08-08 11:25:00,87.395,87.431,87.351,87.423,763800000.0
2006-08-08 11:30:00,87.414,87.438,87.384,87.403,735099998.0
2006-08-08 11:35:00,87.408,87.412,87.371,87.394,1052199997.0
2006-08-08 11:40:00,87.377,87.412,87.351,87.376,934599992.0
2006-08-08 11:45:00,87.382,87.427,87.375,87.412,1082199995.0
2006-08-08 11:50:00,87.399,87.439,87.383,87.405,1073699999.0
2006-08-08 11:55:00,87.417,87.428,87.385,87.394,1053099991.0
2006-08-08 12:00:00,87.386,87.423,87.375,87.385,1049799999.0
2006-08-08 12:05:00,87.394,87.428,87.365,87.409,793099992.0
2006-08-08 12:10:00,87.411,87.413,87.355,87.383,849000001.0
2006-08-08 12:15:00,87.396,87.428,87.372,87.423,771299996.0
2006-08-08 12:20:00,87.41,87.427,87.372,87.377,899800000.0
2006-08-08 12:25:00,87.386,87.428,87.368,87.398,1205100001.0
2006-08-08 12:30:00,87.398,87.433,87.385,87.395,1057799999.0
2006-08-08 12:35:00,87.417,87.447,87.376,87.435,852199996.0
2006-08-08 12:40:00,87.428,87.451,87.413,87.442,868099998.0
2006-08-08 12:45:00,87.45,87.45,87.312,87.357,905999992.0
2006-08-08 12:50:00,87.382,87.405,87.338,87.355,880800000.0
2006-08-08 12:55:00,87.367,87.387,87.325,87.332,861799991.0
2006-08-08 13:00:00,87.338,87.343,87.292,87.333,858999995.0
2006-08-08 13:05:00,87.316,87.34,87.294,87.313,1139799992.0
2006-08-08 13:10:00,87.316,87.388,87.298,87.378,714299995.0
2006-08-08 13:15:00,87.366,87.399,87.33,87.392,1037200001.0
2006-08-08 13:20:00,87.382,87.398,87.356,87.366,1004500000.0
2006-08-08 13:25:00,87.391,87.428,87.374,87.405,858800001.0
2006-08-08 13:30:00,87.377,87.429,87.377,87.415,942099995.0
2006-08-08 13:35:00,87.405,87.466,87.395,87.437,925199999.0
2006-08-08 13:40:00,87.425,87.454,87.381,87.434,1146400003.0
2006-08-08 13:45:00,87.445,87.448,87.392,87.411,1253399999.0
2006-08-08 13:50:00,87.416,87.439,87.37,87.421,890799999.0
2006-08-08 13:55:00,87.41,87.456,87.393,87.426,914499993.0
2006-08-08 14:00:00,87.43,87.457,87.396,87.409,866500000.0
2006-08-08 14:05:00,87.397,87.422,87.37,87.379,849999994.0
2006-08-08 14:10:00,87.381,87.404,87.36,87.38,1054399999.0
2006-08-08 14:15:00,87.394,87.433,87.378,87.423,950400004.0
2006-08-08 14:20:00,87.431,87.454,87.398,87.453,817000001.0
2006-08-08 14:25:00,87.443,87.469,87.34,87.349,827799993.0
2006-08-08 14:30:00,87.328,87.466,87.318,87.436,858400004.0
2006-08-08 14:35:00,87.45,87.45,87.383,87.405,852999997.0
2006-08-08 14:40:00,87.389,87.439,87.352,87.42,908499993.0
2006-08-08 14:45:00,87.407,87.407,87.328,87.329,752800001.0
2006-08-08 14:50:00,87.333,87.369,87.315,87.363,780999990.0
2006-08-08 14:55:00,87.353,87.37,87.31,87.34,828699999.0
2006-08-08 15:00:00,87.31,87.357,87.309,87.337,853999999.0
2006-08-08 15:05:00,87.368,87.37,87.233,87.299,1275399998.0
2006-08-08 15:10:00,87.295,87.344,87.292,87.335,864399996.0
2006-08-08 15:15:00,87.313,87.391,87.313,87.364,842899997.0
2006-08-08 15:20:00,87.367,87.385,87.351,87.373,710099995.0
2006-08-08 15:25:00,87.365,87.385,87.344,87.385,1003299998.0
2006-08-08 15:30:00,87.36,87.38,87.346,87.38,588200001.0
2006-08-08 15:35:00,87.375,87.385,87.354,87.38,1022299998.0
2006-08-08 15:40:00,87.364,87.385,87.303,87.368,1050799998.0
2006-08-08 15:45:00,87.38,87.483,87.346,87.452,1191500001.0
2006-08-08 15:50:00,87.437,87.486,87.417,87.452,931300003.0
2006-08-08 15:55:00,87.43,87.475,87.411,87.422,926899997.0
2006-08-08 16:00:00,87.421,87.479,87.415,87.449,947300002.0
2006-08-08 16:05:00,87.425,87.486,87.406,87.436,861400002.0
2006-08-08 16:10:00,87.475,87.499,87.415,87.418,1005000000.0
2006-08-08 16:15:00,87.423,87.452,87.366,87.398,1144399986.0
2006-08-08 16:20:00,87.401,87.443,87.368,87.434,1209799996.0
2006-08-08 16:25:00,87.462,87.469,87.389,87.404,907199998.0
2006-08-08 16:30:00,87.412,87.462,87.388,87.42,976500004.0
2006-08-08 16:35:00,87.391,87.42,87.362,87.386,1026399997.0
2006-08-08 16:40:00,87.385,87.437,87.362,87.402,809800006.0
2006-08-08 16:45:00,87.395,87.416,87.348,87.376,1184799995.0
2006-08-08 16:50:00,87.366,87.429,87.354,87.406,1171200010.0
2006-08-08 16:55:00,87.414,87.477,87.36,87.453,829200007.0
2006-08-08 17:00:00,87.501,87.541,87.439,87.459,1155399999.0
2006-08-08 17:05:00,87.464,87.498,87.424,87.424,1017799997.0
2006-08-08 17:10:00,87.465,87.503,87.436,87.497,898600000.0
2006-08-08 17:15:00,87.485,87.511,87.433,87.441,1070799998.0
2006-08-08 17:20:00,87.453,87.519,87.439,87.519,908400006.0
2006-08-08 17:25:00,87.522,87.528,87.449,87.488,905900005.0
2006-08-08 17:30:00,87.47,87.502,87.437,87.494,1054699996.0
2006-08-08 17:35:00,87.479,87.513,87.474,87.493,784899991.0
2006-08-08 17:40:00,87.513,87.527,87.484,87.503,1097399998.0
2006-08-08 17:45:00,87.47,87.493,87.436,87.463,756100000.0
2006-08-08 17:50:00,87.466,87.497,87.441,87.461,1110800005.0
2006-08-08 17:55:00,87.454,87.491,87.45,87.478,889000002.0
2006-08-08 18:00:00,87.464,87.54,87.429,87.48,7090099993.0
2006-08-08 18:05:00,87.471,87.542,87.467,87.489,9346799966.0
2006-08-08 18:10:00,87.49,87.505,87.455,87.483,7155199989.0
2006-08-08 18:15:00,87.52,87.54,87.44,87.467,5027099993.0
2006-08-08 18:20:00,87.466,87.52,87.441,87.47,8236299979.0
2006-08-08 18:25:00,87.49,87.52,87.442,87.465,7562299994.0
2006-08-08 18:30:00,87.457,87.474,87.425,87.438,7498599993.0
2006-08-08 18:35:00,87.463,87.503,87.447,87.495,5268299979.0
2006-08-08 18:40:00,87.5,87.502,87.461,87.484,4639899970.0
2006-08-08 18:45:00,87.476,87.505,87.441,87.451,3755999986.0
2006-08-08 18:50:00,87.469,87.48,87.419,87.438,3973499979.0
2006-08-08 18:55:00,87.439,87.504,87.439,87.483,4167999995.0
2006-08-08 19:00:00,87.497,87.521,87.472,87.515,2926599992.0
2006-08-08 19:05:00,87.516,87.521,87.475,87.492,3601199988.0
2006-08-08 19:10:00,87.513,87.536,87.495,87.525,2204699996.0
2006-08-08 19:15:00,87.51,87.531,87.494,87.525,2744800017.0
2006-08-08 19:20:00,87.52,87.52,87.436,87.506,2835399992.0
2006-08-08 19:25:00,87.494,87.52,87.481,87.507,4527599975.0
2006-08-08 19:30:00,87.508,87.523,87.441,87.45,3736799991.0
2006-08-08 19:35:00,87.462,87.492,87.445,87.481,3290599999.0
2006-08-08 19:40:00,87.466,87.509,87.451,87.488,2840899995.0
2006-08-08 19:45:00,87.488,87.538,87.47,87.499,2315899997.0
2006-08-08 19:50:00,87.488,87.505,87.423,87.423,2777399993.0
2006-08-08 19:55:00,87.439,87.474,87.407,87.45,2778199985.0
2006-08-08 20:00:00,87.47,87.492,87.424,87.455,2306300004.0
2006-08-08 20:05:00,87.454,87.562,87.422,87.561,2909499992.0
2006-08-08 20:10:00,87.566,87.582,87.482,87.507,4234399991.0
2006-08-08 20:15:00,87.5,87.525,87.483,87.5,2292499996.0
2006-08-08 20:20:00,87.499,87.823,87.494,87.717,3403299991.0
2006-08-08 20:25:00,87.689,87.721,87.577,87.611,4006699988.0
2006-08-08 20:30:00,87.625,87.683,87.556,87.581,4942699991.0
2006-08-08 20:35:00,87.606,87.652,87.549,87.595,3525699994.0
2006-08-08 20:40:00,87.579,87.601,87.505,87.52,5249199989.0
2006-08-08 20:45:00,87.513,87.526,87.437,87.449,3470099996.0
2006-08-08 20:50:00,87.464,87.5,87.427,87.485,3660399996.0
2006-08-08 20:55:00,87.473,87.558,87.457,87.531,5375599974.0
2006-08-08 21:00:00,87.561,87.569,87.466,87.49,3542999984.0
2006-08-08 21:05:00,87.479,87.585,87.456,87.543,3014199997.0
2006-08-08 21:10:00,87.559,87.581,87.513,87.515,2678599995.0
2006-08-08 21:15:00,87.532,87.59,87.498,87.59,4004399972.0
2006-08-08 21:20:00,87.586,87.601,87.538,87.544,4745499990.0
2006-08-08 21:25:00,87.565,87.6,87.54,87.597,2938700002.0
2006-08-08 21:30:00,87.591,87.625,87.554,87.6,1918399997.0
2006-08-08 21:35:00,87.601,87.625,87.512,87.56,2200799998.0
2006-08-08 21:40:00,87.558,87.59,87.539,87.59,2227999991.0
2006-08-08 21:45:00,87.575,87.602,87.535,87.553,1967099998.0
2006-08-08 21:50:00,87.568,87.579,87.545,87.56,1304199994.0
2006-08-08 21:55:00,87.561,87.611,87.54,87.587,1121900002.0
2006-08-08 22:00:00,87.564,87.604,87.555,87.582,3140299982.0
2006-08-08 22:05:00,87.571,87.618,87.56,87.576,1136699998.0
2006-08-08 22:10:00,87.577,87.635,87.558,87.599,1874200002.0
2006-08-08 22:15:00,87.59,87.661,87.588,87.639,1703199995.0
2006-08-08 22:20:00,87.651,87.655,87.61,87.61,1472499995.0
2006-08-08 22:25:00,87.614,87.616,87.553,87.599,1493199999.0
2006-08-08 22:30:00,87.573,87.642,87.555,87.614,2507899985.0
2006-08-08 22:35:00,87.626,87.627,87.574,87.619,1167299993.0
2006-08-08 22:40:00,87.602,87.641,87.597,87.622,1602499994.0
2006-08-08 22:45:00,87.627,87.657,87.575,87.62,1492199991.0
2006-08-08 22:50:00,87.624,87.631,87.536,87.581,1337899996.0
2006-08-08 22:55:00,87.582,87.638,87.533,87.582,1682199989.0
2006-08-08 23:00:00,87.608,87.651,87.539,87.619,1051799993.0
2006-08-08 23:05:00,87.635,87.667,87.578,87.656,919999990.0
2006-08-08 23:10:00,87.635,87.657,87.589,87.604,809799995.0
2006-08-08 23:15:00,87.616,87.644,87.57,87.621,998500002.0
2006-08-08 23:20:00,87.598,87.666,87.583,87.666,982699999.0
2006-08-08 23:25:00,87.645,87.648,87.513,87.54,858399993.0
2006-08-08 23:30:00,87.558,87.589,87.504,87.572,798500000.0
2006-08-08 23:35:00,87.559,87.622,87.486,87.55,889999999.0
2006-08-08 23:40:00,87.554,87.607,87.533,87.551,1119999991.0
2006-08-08 23:45:00,87.557,87.597,87.484,87.494,1285799994.0
2006-08-08 23:50:00,87.47,87.55,87.47,87.522,1004500002.0
2006-08-08 23:55:00,87.539,87.564,87.51,87.543,1092100002.0
2006-08-09 00:00:00,87.557,87.564,87.5,87.514,901800004.0
2006-08-09 00:05:00,87.503,87.554,87.472,87.492,964799996.0
2006-08-09 00:10:00,87.447,87.556,87.435,87.519,1076200010.0
2006-08-09 00:15:00,87.559,87.567,87.461,87.527,1091400006.0
2006-08-09 00:20:00,87.484,87.605,87.484,87.587,1276799996.0
2006-08-09 00:25:00,87.59,87.601,87.409,87.539,1013800000.0
2006-08-09 00:30:00,87.488,87.517,87.369,87.369,793699999.0
2006-08-09 00:35:00,87.395,87.456,87.375,87.453,1251900005.0
2006-08-09 00:40:00,87.447,87.501,87.414,87.444,1032700001.0
2006-08-09 00:45:00,87.451,87.612,87.436,87.572,922099994.0
2006-08-09 00:50:00,87.567,87.606,87.522,87.606,961500001.0
2006-08-09 00:55:00,87.589,87.664,87.564,87.573,874099996.0
2006-08-09 01:00:00,87.598,87.651,87.568,87.609,984999999.0
2006-08-09 01:05:00,87.597,87.597,87.495,87.53,973099996.0
2006-08-09 01:10:00,87.522,87.54,87.463,87.494,1084900002.0
2006-08-09 01:15:00,87.501,87.549,87.467,87.513,1238900001.0
2006-08-09 01:20:00,87.498,87.561,87.456,87.517,984599997.0
2006-08-09 01:25:00,87.562,87.598,87.515,87.567,913099993.0
2006-08-09 01:30:00,87.582,87.583,87.491,87.535,1065199998.0
2006-08-09 01:35:00,87.534,87.562,87.498,87.506,849600003.0
2006-08-09 01:40:00,87.53,87.587,87.506,87.538,987499997.0
2006-08-09 01:45:00,87.541,87.624,87.527,87.6,973099997.0
2006-08-09 01:50:00,87.563,87.645,87.545,87.611,970799994.0
2006-08-09 01:55:00,87.595,87.63,87.562,87.589,1131499999.0
2006-08-09 02:00:00,87.583,87.619,87.535,87.572,1145699994.0
2006-08-09 02:05:00,87.542,87.579,87.514,87.545,1012300000.0
2006-08-09 02:10:00,87.538,87.6,87.528,87.528,886999998.0
2006-08-09 02:15:00,87.544,87.587,87.521,87.549,1296199993.0
2006-08-09 02:20:00,87.577,87.609,87.538,87.597,1157599990.0
2006-08-09 02:25:00,87.594,87.602,87.53,87.538,1069000000.0
2006-08-09 02:30:00,87.569,87.627,87.51,87.61,978899998.0
2006-08-09 02:35:00,87.609,87.623,87.558,87.559,1150700004.0
2006-08-09 02:40:00,87.593,87.62,87.528,87.612,1043000002.0
2006-08-09 02:45:00,87.591,87.62,87.524,87.524,1161299995.0
2006-08-09 02:50:00,87.534,87.576,87.498,87.538,914099993.0
2006-08-09 02:55:00,87.53,87.582,87.503,87.533,1116700001.0
2006-08-09 03:00:00,87.554,87.563,87.48,87.542,860500004.0
2006-08-09 03:05:00,87.529,87.561,87.471,87.493,1180400002.0
2006-08-09 03:10:00,87.525,87.542,87.465,87.492,1026899990.0
2006-08-09 03:15:00,87.506,87.559,87.487,87.533,1010699997.0
2006-08-09 03:20:00,87.52,87.57,87.499,87.529,985200002.0
2006-08-09 03:25:00,87.51,87.567,87.483,87.517,1101299989.0
2006-08-09 03:30:00,87.564,87.565,87.49,87.553,1310899997.0
2006-08-09 03:35:00,87.561,87.589,87.517,87.559,1014899994.0
2006-08-09 03:40:00,87.571,87.599,87.524,87.583,1091699990.0
2006-08-09 03:45:00,87.584,87.615,87.558,87.59,1004999997.0
2006-08-09 03:50:00,87.544,87.649,87.544,87.611,891599998.0
2006-08-09 03:55:00,87.633,87.65,87.597,87.64,886699998.0
2006-08-09 04:00:00,87.614,87.671,87.594,87.61,1082399997.0
2006-08-09 04:05:00,87.65,87.685,87.613,87.656,857200008.0
2006-08-09 04:10:00,87.632,87.675,87.608,87.647,958999999.0
2006-08-09 04:15:00,87.642,87.665,87.605,87.617,1147099991.0
2006-08-09 04:20:00,87.605,87.691,87.605,87.67,905299999.0
2006-08-09 04:25:00,87.657,87.682,87.618,87.618,1055800000.0
2006-08-09 04:30:00,87.65,87.654,87.555,87.606,1225199991.0
2006-08-09 04:35:00,87.595,87.644,87.575,87.605,993000002.0
2006-08-09 04:40:00,87.609,87.645,87.579,87.623,1178500001.0
2006-08-09 04:45:00,87.634,87.654,87.581,87.591,1069200001.0
2006-08-09 04:50:00,87.598,87.645,87.578,87.608,1245499998.0
2006-08-09 04:55:00,87.599,87.658,87.583,87.638,922900000.0
2006-08-09 05:00:00,87.647,87.666,87.603,87.621,956700000.0
2006-08-09 05:05:00,87.632,87.675,87.596,87.634,955400001.0
2006-08-09 05:10:00,87.596,87.66,87.596,87.637,932099995.0
2006-08-09 05:15:00,87.64,87.657,87.583,87.622,1169099991.0
2006-08-09 05:20:00,87.62,87.668,87.605,87.642,1129099997.0
2006-08-09 05:25:00,87.637,87.69,87.623,87.69,971700001.0
2006-08-09 05:30:00,87.655,87.694,87.631,87.658,883099994.0
2006-08-09 05:35:00,87.656,87.671,87.618,87.643,997699995.0
2006-08-09 05:40:00,87.633,87.673,87.581,87.622,963200001.0
2006-08-09 05:45:00,87.628,87.646,87.57,87.597,1057899998.0
2006-08-09 05:50:00,87.605,87.632,87.564,87.582,862000000.0
2006-08-09 05:55:00,87.588,87.629,87.559,87.576,753899997.0
2006-08-09 06:00:00,87.59,87.628,87.561,87.61,899299998.0
2006-08-09 06:05:00,87.614,87.641,87.584,87.614,952400000.0
2006-08-09 06:10:00,87.605,87.624,87.556,87.58,1009499997.0
2006-08-09 06:15:00,87.584,87.62,87.557,87.582,948199998.0
2006-08-09 06:20:00,87.591,87.606,87.537,87.537,950799998.0
2006-08-09 06:25:00,87.57,87.589,87.518,87.521,1050600001.0
2006-08-09 06:30:00,87.511,87.561,87.498,87.512,950899991.0
2006-08-09 06:35:00,87.532,87.539,87.463,87.499,1177199995.0
2006-08-09 06:40:00,87.487,87.534,87.422,87.461,771800001.0
2006-08-09 06:45:00,87.468,87.489,87.437,87.46,1015000005.0
2006-08-09 06:50:00,87.437,87.49,87.422,87.464,1049300000.0
2006-08-09 06:55:00,87.477,87.519,87.444,87.489,1056399993.0
2006-08-09 07:00:00,87.444,87.501,87.402,87.412,906099998.0
2006-08-09 07:05:00,87.403,87.455,87.38,87.421,1035800004.0
2006-08-09 07:10:00,87.455,87.509,87.431,87.462,933999996.0
2006-08-09 07:15:00,87.435,87.505,87.408,87.483,924899999.0
2006-08-09 07:20:00,87.485,87.512,87.436,87.505,858899999.0
2006-08-09 07:25:00,87.463,87.5,87.434,87.485,1138099995.0
2006-08-09 07:30:00,87.457,87.5,87.424,87.449,1015300002.0
2006-08-09 07:35:00,87.481,87.492,87.424,87.465,999000004.0
2006-08-09 07:40:00,87.445,87.486,87.416,87.43,1027799989.0
2006-08-09 07:45:00,87.432,87.445,87.347,87.386,1051900002.0
2006-08-09 07:50:00,87.387,87.411,87.328,87.378,1139799998.0
2006-08-09 07:55:00,87.372,87.411,87.333,87.403,1038600002.0
2006-08-09 08:00:00,87.4,87.467,87.376,87.447,847199997.0
2006-08-09 08:05:00,87.469,87.494,87.372,87.413,1083299994.0
2006-08-09 08:10:00,87.383,87.443,87.308,87.385,1063700000.0
2006-08-09 08:15:00,87.393,87.482,87.361,87.472,896199999.0
2006-08-09 08:20:00,87.472,87.518,87.426,87.495,781600004.0
2006-08-09 08:25:00,87.472,87.534,87.442,87.455,927300003.0
2006-08-09 08:30:00,87.442,87.534,87.418,87.446,1074600003.0
2006-08-09 08:35:00,87.471,87.533,87.45,87.511,830300008.0
2006-08-09 08:40:00,87.509,87.536,87.478,87.512,1196299999.0
2006-08-09 08:45:00,87.522,87.54,87.477,87.517,1136299993.0
2006-08-09 08:50:00,87.491,87.545,87.444,87.456,1213300000.0
2006-08-09 08:55:00,87.453,87.537,87.433,87.507,971200002.0
2006-08-09 09:00:00,87.479,87.52,87.437,87.437,1097699997.0
2006-08-09 09:05:00,87.479,87.494,87.414,87.473,1169299996.0
2006-08-09 09:10:00,87.494,87.494,87.411,87.459,850199997.0
2006-08-09 09:15:00,87.445,87.5,87.405,87.425,876099994.0
2006-08-09 09:20:00,87.436,87.518,87.409,87.496,977499994.0
2006-08-09 09:25:00,87.524,87.544,87.475,87.522,886200002.0
2006-08-09 09:30:00,87.528,87.576,87.464,87.576,760999999.0
2006-08-09 09:35:00,87.587,87.624,87.54,87.593,807499999.0
2006-08-09 09:40:00,87.592,87.689,87.587,87.685,1003699993.0
2006-08-09 09:45:00,87.666,87.727,87.649,87.679,1108899990.0
2006-08-09 09:50:00,87.657,87.715,87.641,87.642,1090799999.0
2006-08-09 09:55:00,87.646,87.711,87.626,87.69,1254900003.0
2006-08-09 10:00:00,87.657,87.721,87.646,87.7,1001799999.0
2006-08-09 10:05:00,87.686,87.724,87.625,87.687,939799999.0
2006-08-09 10:10:00,87.679,87.757,87.657,87.75,1010599996.0
2006-08-09 10:15:00,87.72,87.759,87.628,87.659,962599999.0
2006-08-09 10:20:00,87.662,87.702,87.613,87.688,901399996.0
2006-08-09 10:25:00,87.658,87.733,87.654,87.664,1174499993.0
2006-08-09 10:30:00,87.686,87.745,87.673,87.728,1039500000.0
2006-08-09 10:35:00,87.728,87.852,87.705,87.787,906200000.0
2006-08-09 10:40:00,87.774,87.824,87.757,87.802,1271799993.0
2006-08-09 10:45:00,87.781,87.848,87.775,87.833,1037099997.0
2006-08-09 10:50:00,87.821,87.856,87.794,87.812,1030199998.0
2006-08-09 10:55:00,87.833,87.851,87.738,87.761,1066100005.0
2006-08-09 11:00:00,87.761,87.847,87.718,87.811,1060300002.0
2006-08-09 11:05:00,87.795,87.855,87.793,87.835,1024299996.0
2006-08-09 11:10:00,87.831,87.88,87.805,87.862,944499999.0
2006-08-09 11:15:00,87.854,87.896,87.817,87.817,1171399993.0
2006-08-09 11:20:00,87.813,87.918,87.795,87.855,946899999.0
2006-08-09 11:25:00,87.857,87.879,87.808,87.845,950699999.0
2006-08-09 11:30:00,87.875,87.948,87.855,87.896,1169199997.0
2006-08-09 11:35:00,87.884,87.902,87.825,87.847,922200002.0
2006-08-09 11:40:00,87.85,87.925,87.805,87.881,858300009.0
2006-08-09 11:45:00,87.862,87.915,87.851,87.89,1055100003.0
2006-08-09 11:50:00,87.854,87.911,87.845,87.875,1269800003.0
2006-08-09 11:55:00,87.881,87.952,87.87,87.902,1218700003.0
2006-08-09 12:00:00,87.935,87.957,87.893,87.908,1153500006.0
2006-08-09 12:05:00,87.914,87.963,87.876,87.897,1156899997.0
2006-08-09 12:10:00,87.87,87.937,87.852,87.898,1117499999.0
2006-08-09 12:15:00,87.885,87.948,87.878,87.91,1034299997.0
2006-08-09 12:20:00,87.915,87.959,87.887,87.887,1104400004.0
2006-08-09 12:25:00,87.891,87.959,87.891,87.936,1203199997.0
2006-08-09 12:30:00,87.918,88.033,87.886,87.944,1032299998.0
2006-08-09 12:35:00,87.997,87.999,87.906,87.943,984199990.0
2006-08-09 12:40:00,87.944,87.988,87.907,87.92,1012399996.0
2006-08-09 12:45:00,87.898,87.966,87.86,87.931,1102599998.0
2006-08-09 12:50:00,87.896,87.965,87.879,87.907,900400001.0
2006-08-09 12:55:00,87.917,87.923,87.853,87.877,849200007.0
2006-08-09 13:00:00,87.856,87.901,87.794,87.815,1055800007.0
2006-08-09 13:05:00,87.844,87.903,87.838,87.873,1045000006.0
2006-08-09 13:10:00,87.857,87.894,87.824,87.833,752300006.0
2006-08-09 13:15:00,87.848,87.914,87.815,87.89,926899998.0
2006-08-09 13:20:00,87.873,87.928,87.859,87.879,989100002.0
2006-08-09 13:25:00,87.869,87.926,87.862,87.902,971900000.0
2006-08-09 13:30:00,87.869,87.925,87.859,87.87,915099999.0
2006-08-09 13:35:00,87.895,87.907,87.852,87.868,1226500001.0
2006-08-09 13:40:00,87.861,87.904,87.817,87.834,1146999993.0
2006-08-09 13:45:00,87.852,87.875,87.815,87.839,1057599997.0
2006-08-09 13:50:00,87.849,87.895,87.827,87.872,925999998.0
2006-08-09 13:55:00,87.848,87.927,87.841,87.873,1306399989.0
2006-08-09 14:00:00,87.887,87.912,87.829,87.847,827999999.0
2006-08-09 14:05:00,87.819,87.927,87.818,87.889,1031799996.0
2006-08-09 14:10:00,87.876,87.951,87.852,87.897,900299996.0
2006-08-09 14:15:00,87.908,87.96,87.875,87.903,1188199999.0
2006-08-09 14:20:00,87.898,87.962,87.87,87.936,1044299996.0
2006-08-09 14:25:00,87.929,87.99,87.895,87.974,801199995.0
2006-08-09 14:30:00,87.935,88.03,87.935,88.026,1166200000.0
2006-08-09 14:35:00,87.967,88.031,87.963,87.983,1066199994.0
2006-08-09 14:40:00,87.98,88.0,87.917,87.964,987600004.0
2006-08-09 14:45:00,87.977,87.994,87.921,87.941,843599997.0
2006-08-09 14:50:00,87.953,87.987,87.928,87.946,863299996.0
2006-08-09 14:55:00,87.949,88.012,87.739,87.886,889399992.0
2006-08-09 15:00:00,87.961,87.993,87.959,87.966,861000001.0
2006-08-09 15:05:00,87.979,87.993,87.932,87.978,1132499997.0
2006-08-09 15:10:00,87.985,87.995,87.959,87.99,858100004.0
2006-08-09 15:15:00,87.976,87.995,87.954,87.987,950499995.0
2006-08-09 15:20:00,87.977,87.995,87.961,87.982,776000000.0
2006-08-09 15:25:00,87.975,87.995,87.958,87.995,857300003.0
2006-08-09 15:30:00,87.97,87.99,87.954,87.978,860699996.0
2006-08-09 15:35:00,87.985,87.995,87.964,87.978,982199997.0
2006-08-09 15:40:00,87.976,87.995,87.912,87.978,955599999.0
2006-08-09 15:45:00,87.977,87.99,87.956,87.97,1253899988.0
2006-08-09 15:50:00,87.99,87.99,87.958,87.988,1049300006.0
2006-08-09 15:55:00,87.983,87.99,87.962,87.985,838699998.0
2006-08-09 16:00:00,87.969,88.176,87.958,88.137,851700004.0
2006-08-09 16:05:00,88.144,88.198,88.144,88.165,1045800002.0
2006-08-09 16:10:00,88.173,88.184,88.133,88.139,1079999996.0
2006-08-09 16:15:00,88.146,88.173,88.13,88.141,1192200003.0
2006-08-09 16:20:00,88.138,88.19,88.132,88.173,969000007.0
2006-08-09 16:25:00,88.195,88.198,88.153,88.174,1025500000.0
2006-08-09 16:30:00,88.17,88.212,88.158,88.181,1105799997.0
2006-08-09 16:35:00,88.191,88.2,88.128,88.145,966600003.0
2006-08-09 16:40:00,88.134,88.195,88.13,88.172,1069399997.0
2006-08-09 16:45:00,88.18,88.194,88.147,88.163,1032800002.0
2006-08-09 16:50:00,88.149,88.17,88.125,88.143,1043800004.0
2006-08-09 16:55:00,88.152,88.187,88.129,88.163,799499993.0
2006-08-09 17:00:00,88.15,88.167,88.088,88.137,1030200006.0
2006-08-09 17:05:00,88.137,88.196,88.137,88.182,907499998.0
2006-08-09 17:10:00,88.182,88.223,88.171,88.207,946999994.0
2006-08-09 17:15:00,88.195,88.217,88.176,88.185,1003799999.0
2006-08-09 17:20:00,88.195,88.22,88.167,88.181,940900004.0
2006-08-09 17:25:00,88.197,88.23,88.176,88.23,880899994.0
2006-08-09 17:30:00,88.227,88.24,88.178,88.206,940699993.0
2006-08-09 17:35:00,88.215,88.24,88.198,88.214,993499998.0
2006-08-09 17:40:00,88.225,88.241,88.178,88.22,1112799988.0
2006-08-09 17:45:00,88.191,88.24,88.179,88.205,848599998.0
2006-08-09 17:50:00,88.191,88.221,88.18,88.201,894499996.0
2006-08-09 17:55:00,88.181,88.237,88.181,88.234,1047600000.0
2006-08-09 18:00:00,88.192,88.243,88.167,88.173,7151100003.0
2006-08-09 18:05:00,88.25,88.27,88.173,88.184,8683499996.0
2006-08-09 18:10:00,88.182,88.219,88.176,88.207,7137499987.0
2006-08-09 18:15:00,88.212,88.27,88.182,88.227,6676499986.0
2006-08-09 18:20:00,88.219,88.27,88.193,88.213,7642899981.0
2006-08-09 18:25:00,88.205,88.23,88.167,88.208,7302999983.0
2006-08-09 18:30:00,88.203,88.252,88.187,88.223,7395599989.0
2006-08-09 18:35:00,88.224,88.262,88.204,88.242,5441799981.0
2006-08-09 18:40:00,88.247,88.256,88.202,88.223,4469699979.0
2006-08-09 18:45:00,88.213,88.238,88.192,88.206,4049599990.0
2006-08-09 18:50:00,88.207,88.218,88.173,88.2,3745500011.0
2006-08-09 18:55:00,88.185,88.226,88.171,88.182,4154599986.0
2006-08-09 19:00:00,88.182,88.211,88.165,88.199,2672299997.0
2006-08-09 19:05:00,88.2,88.219,88.182,88.201,3244699993.0
2006-08-09 19:10:00,88.195,88.222,88.176,88.213,2118600002.0
2006-08-09 19:15:00,88.215,88.253,88.197,88.238,2950599997.0
2006-08-09 19:20:00,88.233,88.252,88.179,88.199,2799700003.0
2006-08-09 19:25:00,88.219,88.231,88.182,88.222,4533099984.0
2006-08-09 19:30:00,88.222,88.228,88.191,88.205,3705599991.0
2006-08-09 19:35:00,88.217,88.24,88.196,88.236,3152999987.0
2006-08-09 19:40:00,88.218,88.236,88.179,88.179,2805199994.0
2006-08-09 19:45:00,88.198,88.208,88.162,88.189,2509499997.0
2006-08-09 19:50:00,88.164,88.18,88.13,88.143,2816499990.0
2006-08-09 19:55:00,88.17,88.23,88.147,88.209,2801999985.0
2006-08-09 20:00:00,88.225,88.247,88.175,88.235,2147999998.0
2006-08-09 20:05:00,88.22,88.25,88.174,88.176,3229299988.0
2006-08-09 20:10:00,88.177,88.206,88.16,88.185,4005199994.0
2006-08-09 20:15:00,88.172,88.238,88.145,88.211,2171199991.0
2006-08-09 20:20:00,88.203,88.282,88.203,88.233,3182800000.0
2006-08-09 20:25:00,88.242,88.249,88.199,88.223,3876899984.0
2006-08-09 20:30:00,88.216,88.234,88.188,88.188,4726899971.0
2006-08-09 20:35:00,88.21,88.243,88.194,88.212,3184799997.0
2006-08-09 20:40:00,88.207,88.257,88.2,88.218,5143299983.0
2006-08-09 20:45:00,88.243,88.252,88.209,88.252,3786500004.0
2006-08-09 20:50:00,88.264,88.279,88.224,88.259,3699699985.0
2006-08-09 20:55:00,88.236,88.26,88.206,88.229,5400799994.0
2006-08-09 21:00:00,88.247,88.289,88.213,88.244,3531100005.0
2006-08-09 21:05:00,88.264,88.333,88.231,88.29,3551499986.0
2006-08-09 21:10:00,88.286,88.31,88.241,88.263,2391299982.0
2006-08-09 21:15:00,88.244,88.294,88.239,88.287,4066599991.0
2006-08-09 21:20:00,88.289,88.291,88.248,88.249,4769900000.0
2006-08-09 21:25:00,88.247,88.297,88.247,88.278,2981099994.0
2006-08-09 21:30:00,88.254,88.304,88.249,88.273,1556999997.0
2006-08-09 21:35:00,88.271,88.301,88.257,88.277,2165699999.0
2006-08-09 21:40:00,88.292,88.32,88.271,88.31,2323100002.0
2006-08-09 21:45:00,88.279,88.306,88.265,88.294,1954900001.0
2006-08-09 21:50:00,88.289,88.305,88.266,88.285,1457099997.0
2006-08-09 21:55:00,88.295,88.318,88.277,88.304,1257899997.0
2006-08-09 22:00:00,88.292,88.346,88.292,88.344,2980599989.0
2006-08-09 22:05:00,88.342,88.375,88.296,88.313,960699997.0
2006-08-09 22:10:00,88.307,88.342,88.285,88.305,1753999992.0
2006-08-09 22:15:00,88.307,88.313,88.251,88.28,1546600006.0
2006-08-09 22:20:00,88.281,88.29,88.246,88.258,1713599993.0
2006-08-09 22:25:00,88.273,88.302,88.252,88.298,1505800000.0
2006-08-09 22:30:00,88.275,88.293,88.227,88.254,2337799983.0
2006-08-09 22:35:00,88.27,88.287,88.216,88.242,1490600004.0
2006-08-09 22:40:00,88.226,88.278,88.22,88.236,1345100001.0
2006-08-09 22:45:00,88.247,88.337,88.23,88.292,1613500005.0
2006-08-09 22:50:00,88.286,88.364,88.263,88.291,1259499992.0
2006-08-09 22:55:00,88.304,88.311,88.21,88.21,1676799996.0
2006-08-09 23:00:00,88.255,88.255,88.123,88.182,1040799994.0
2006-08-09 23:05:00,88.176,88.233,88.168,88.193,1030799996.0
2006-08-09 23:10:00,88.225,88.225,88.152,88.196,1026800003.0
2006-08-09 23:15:00,88.152,88.191,88.133,88.139,1049599998.0
2006-08-09 23:20:00,88.16,88.176,88.106,88.162,1043100003.0
2006-08-09 23:25:00,88.148,88.183,88.092,88.102,973000001.0
2006-08-09 23:30:00,88.114,88.177,88.087,88.129,1103500003.0
2006-08-09 23:35:00,88.158,88.243,88.094,88.17,939999999.0
2006-08-09 23:40:00,88.171,88.258,88.157,88.252,1018700005.0
2006-08-09 23:45:00,88.228,88.248,88.18,88.211,1043199999.0
2006-08-09 23:50:00,88.23,88.24,88.18,88.195,888900002.0
2006-08-09 23:55:00,88.215,88.215,88.128,88.128,917400002.0
2006-08-10 00:00:00,88.136,88.166,88.114,88.166,898099998.0
2006-08-10 00:05:00,88.165,88.216,88.14,88.214,960499992.0
2006-08-10 00:10:00,88.188,88.238,88.181,88.228,1251100000.0
2006-08-10 00:15:00,88.215,88.235,88.185,88.208,1038700000.0
2006-08-10 00:20:00,88.193,88.217,88.183,88.201,979299998.0
2006-08-10 00:25:00,88.182,88.231,88.171,88.231,1069299995.0
2006-08-10 00:30:00,88.207,88.238,88.18,88.23,764399996.0
2006-08-10 00:35:00,88.228,88.255,88.208,88.253,895300000.0
2006-08-10 00:40:00,88.238,88.275,88.229,88.267,917299992.0
2006-08-10 00:45:00,88.268,88.294,88.199,88.217,768800002.0
2006-08-10 00:50:00,88.219,88.233,88.188,88.207,820600000.0
2006-08-10 00:55:00,88.218,88.258,88.2,88.233,1114399999.0
2006-08-10 01:00:00,88.25,88.428,88.25,88.424,832799990.0
2006-08-10 01:05:00,88.382,88.408,88.334,88.353,1086699998.0
2006-08-10 01:10:00,88.352,88.354,88.299,88.309,1148899992.0
2006-08-10 01:15:00,88.302,88.365,88.301,88.357,778700001.0
2006-08-10 01:20:00,88.356,88.375,88.316,88.342,1049499995.0
2006-08-10 01:25:00,88.348,88.37,88.31,88.327,920199997.0
2006-08-10 01:30:00,88.317,88.377,88.307,88.36,1071799999.0
2006-08-10 01:35:00,88.363,88.364,88.322,88.356,831100003.0
2006-08-10 01:40:00,88.36,88.388,88.347,88.365,1031200000.0
2006-08-10 01:45:00,88.371,88.397,88.346,88.369,1224299993.0
2006-08-10 01:50:00,88.373,88.409,88.345,88.351,955899999.0
2006-08-10 01:55:00,88.373,88.382,88.329,88.374,991899997.0
2006-08-10 02:00:00,88.367,88.38,88.259,88.29,805299998.0
2006-08-10 02:05:00,88.32,88.357,88.265,88.299,1085199997.0
2006-08-10 02:10:00,88.309,88.345,88.282,88.31,1029099999.0
2006-08-10 02:15:00,88.328,88.345,88.271,88.286,1103500001.0
2006-08-10 02:20:00,88.305,88.308,88.254,88.269,890300004.0
2006-08-10 02:25:00,88.28,88.304,88.252,88.256,945700003.0
2006-08-10 02:30:00,88.28,88.297,88.246,88.285,868200004.0
2006-08-10 02:35:00,88.296,88.337,88.279,88.317,1024999993.0
2006-08-10 02:40:00,88.315,88.334,88.28,88.311,871099997.0
2006-08-10 02:45:00,88.313,88.348,88.311,88.329,1130499995.0
2006-08-10 02:50:00,88.343,88.349,88.304,88.304,970599994.0
2006-08-10 02:55:00,88.302,88.343,88.289,88.315,978599998.0
2006-08-10 03:00:00,88.303,88.33,88.274,88.308,900800001.0
2006-08-10 03:05:00,88.301,88.313,88.258,88.277,1187500000.0
2006-08-10 03:10:00,88.303,88.333,88.278,88.319,959199995.0
2006-08-10 03:15:00,88.307,88.325,88.247,88.264,962099998.0
2006-08-10 03:20:00,88.276,88.289,88.19,88.208,835299997.0
2006-08-10 03:25:00,88.212,88.231,88.119,88.126,1025199996.0
2006-08-10 03:30:00,88.143,88.426,88.143,88.38,1067699999.0
2006-08-10 03:35:00,88.372,88.486,88.364,88.46,1019499997.0
2006-08-10 03:40:00,88.463,88.493,88.439,88.483,1119599996.0
2006-08-10 03:45:00,88.489,88.493,88.434,88.465,835800001.0
2006-08-10 03:50:00,88.45,88.466,88.406,88.458,889300000.0
2006-08-10 03:55:00,88.438,88.478,88.424,88.462,954399997.0
2006-08-10 04:00:00,88.468,88.564,88.448,88.537,932799999.0
2006-08-10 04:05:00,88.549,88.554,88.471,88.482,1135600002.0
2006-08-10 04:10:00,88.489,88.501,88.445,88.501,920700001.0
2006-08-10 04:15:00,88.499,88.515,88.45,88.499,1004799999.0
2006-08-10 04:20:00,88.486,88.61,88.486,88.495,1005299995.0
2006-08-10 04:25:00,88.492,88.51,88.44,88.479,743300005.0
2006-08-10 04:30:00,88.495,88.52,88.468,88.488,1014300003.0
2006-08-10 04:35:00,88.488,88.508,88.437,88.456,772799998.0
2006-08-10 04:40:00,88.453,88.496,88.435,88.478,1039300005.0
2006-08-10 04:45:00,88.497,88.537,88.467,88.491,917199999.0
2006-08-10 04:50:00,88.493,88.58,88.493,88.557,1144999999.0
2006-08-10 04:55:00,88.562,88.571,88.535,88.537,795599996.0
2006-08-10 05:00:00,88.55,88.565,88.514,88.55,884300001.0
2006-08-10 05:05:00,88.555,88.555,88.503,88.536,857999998.0
2006-08-10 05:10:00,88.531,88.559,88.508,88.545,926500004.0
2006-08-10 05:15:00,88.551,88.563,88.519,88.532,1056199991.0
2006-08-10 05:20:00,88.548,88.582,88.525,88.58,1149199995.0
2006-08-10 05:25:00,88.563,88.602,88.557,88.578,856000000.0
2006-08-10 05:30:00,88.584,88.605,88.559,88.578,977899990.0
2006-08-10 05:35:00,88.576,88.626,88.569,88.596,895299995.0
2006-08-10 05:40:00,88.613,88.641,88.588,88.603,948500002.0
2006-08-10 05:45:00,88.611,88.611,88.51,88.537,870399996.0
2006-08-10 05:50:00,88.54,88.553,88.494,88.518,960900005.0
2006-08-10 05:55:00,88.498,88.527,88.489,88.517,741499998.0
2006-08-10 06:00:00,88.504,88.552,88.482,88.52,1117700000.0
2006-08-10 06:05:00,88.505,88.522,88.471,88.494,863799995.0
2006-08-10 06:10:00,88.474,88.495,88.45,88.468,908699990.0
2006-08-10 06:15:00,88.479,88.491,88.428,88.452,1029799988.0
2006-08-10 06:20:00,88.439,88.473,88.429,88.432,1301499985.0
2006-08-10 06:25:00,88.447,88.462,88.407,88.44,999499993.0
2006-08-10 06:30:00,88.423,88.462,88.417,88.437,953499999.0
2006-08-10 06:35:00,88.448,88.454,88.416,88.421,855000004.0
2006-08-10 06:40:00,88.441,88.455,88.42,88.431,1137699995.0
2006-08-10 06:45:00,88.451,88.485,88.424,88.462,865499999.0
2006-08-10 06:50:00,88.481,88.508,88.467,88.492,1030499999.0
2006-08-10 06:55:00,88.491,88.523,88.48,88.516,877199995.0
2006-08-10 07:00:00,88.495,88.516,88.474,88.479,932700008.0
2006-08-10 07:05:00,88.492,88.499,88.431,88.462,935600002.0
2006-08-10 07:10:00,88.472,88.488,88.447,88.475,848899997.0
2006-08-10 07:15:00,88.466,88.51,88.441,88.481,1148099996.0
2006-08-10 07:20:00,88.482,88.499,88.459,88.497,1028700002.0
2006-08-10 07:25:00,88.48,88.527,88.48,88.5,1061699996.0
2006-08-10 07:30:00,88.515,88.545,88.492,88.54,785399997.0
2006-08-10 07:35:00,88.537,88.56,88.513,88.535,845200001.0
2006-08-10 07:40:00,88.535,88.596,88.52,88.596,1032499997.0
2006-08-10 07:45:00,88.561,88.67,88.561,88.645,1076900002.0
2006-08-10 07:50:00,88.651,88.677,88.609,88.669,750599997.0
2006-08-10 07:55:00,88.656,88.679,88.64,88.657,951299998.0
2006-08-10 08:00:00,88.675,88.675,88.642,88.665,818900003.0
2006-08-10 08:05:00,88.665,88.687,88.64,88.667,1262300000.0
2006-08-10 08:10:00,88.663,88.673,88.633,88.64,969999998.0
2006-08-10 08:15:00,88.636,88.679,88.628,88.65,823299996.0
2006-08-10 08:20:00,88.657,88.664,88.629,88.648,1089299995.0
2006-08-10 08:25:00,88.621,88.66,88.618,88.64,836499995.0
2006-08-10 08:30:00,88.623,88.649,88.61,88.61,988499999.0
2006-08-10 08:35:00,88.633,88.654,88.607,88.619,731999996.0
2006-08-10 08:40:00,88.635,88.64,88.605,88.635,977099999.0
2006-08-10 08:45:00,88.635,88.652,88.616,88.644,884499998.0
2006-08-10 08:50:00,88.647,88.65,88.612,88.627,1173599989.0
2006-08-10 08:55:00,88.621,88.664,88.606,88.664,763700000.0
2006-08-10 09:00:00,88.662,88.668,88.574,88.592,937499997.0
2006-08-10 09:05:00,88.588,88.599,88.508,88.56,1041199996.0
2006-08-10 09:10:00,88.548,88.548,88.473,88.473,786900004.0
2006-08-10 09:15:00,88.47,88.496,88.436,88.439,922599998.0
2006-08-10 09:20:00,88.472,88.495,88.429,88.47,1100500001.0
2006-08-10 09:25:00,88.464,88.517,88.436,88.49,1165199998.0
2006-08-10 09:30:00,88.48,88.523,88.465,88.502,865300000.0
2006-08-10 09:35:00,88.496,88.513,88.421,88.437,794700004.0
2006-08-10 09:40:00,88.437,88.471,88.42,88.454,1013999997.0
2006-08-10 09:45:00,88.428,88.45,88.312,88.316,807299996.0
2006-08-10 09:50:00,88.32,88.353,88.288,88.322,1099800000.0
2006-08-10 09:55:00,88.318,88.348,88.289,88.307,1121899993.0
2006-08-10 10:00:00,88.299,88.335,88.278,88.333,963999996.0
2006-08-10 10:05:00,88.318,88.376,88.31,88.352,863600000.0
2006-08-10 10:10:00,88.346,88.362,88.311,88.328,770300002.0
2006-08-10 10:15:00,88.321,88.364,88.313,88.357,752200004.0
2006-08-10 10:20:00,88.352,88.413,88.344,88.387,1035500002.0
2006-08-10 10:25:00,88.4,88.4,88.342,88.365,924500000.0
2006-08-10 10:30:00,88.35,88.408,88.346,88.364,821800001.0
2006-08-10 10:35:00,88.39,88.429,88.366,88.418,1011999993.0
2006-08-10 10:40:00,88.421,88.44,88.391,88.421,1100399992.0
2006-08-10 10:45:00,88.414,88.437,88.391,88.43,895599994.0
2006-08-10 10:50:00,88.422,88.422,88.339,88.354,1105499994.0
2006-08-10 10:55:00,88.357,88.376,88.339,88.371,1003299998.0
2006-08-10 11:00:00,88.378,88.392,88.338,88.358,1024300000.0
2006-08-10 11:05:00,88.35,88.38,88.336,88.358,908500000.0
2006-08-10 11:10:00,88.356,88.379,88.342,88.362,1068399997.0
2006-08-10 11:15:00,88.35,88.37,88.336,88.342,882600004.0
2006-08-10 11:20:00,88.365,88.37,88.256,88.289,754400000.0
2006-08-10 11:25:00,88.295,88.384,88.276,88.37,819799995.0
2006-08-10 11:30:00,88.387,88.412,88.333,88.395,1040299988.0
2006-08-10 11:35:00,88.398,88.413,88.324,88.34,1094899992.0
2006-08-10 11:40:00,88.343,88.387,88.32,88.365,990900003.0
2006-08-10 11:45:00,88.347,88.395,88.336,88.389,1235699987.0
2006-08-10 11:50:00,88.384,88.439,88.384,88.434,1186099996.0
2006-08-10 11:55:00,88.406,88.426,88.326,88.385,832699997.0
2006-08-10 12:00:00,88.378,88.402,88.355,88.38,871499999.0
2006-08-10 12:05:00,88.361,88.379,88.297,88.336,886199991.0
2006-08-10 12:10:00,88.334,88.445,88.334,88.417,918699997.0
2006-08-10 12:15:00,88.417,88.454,88.389,88.396,976399990.0
2006-08-10 12:20:00,88.408,88.447,88.371,88.421,988300000.0
2006-08-10 12:25:00,88.41,88.437,88.378,88.397,1244499997.0
2006-08-10 12:30:00,88.383,88.405,88.316,88.329,907699995.0
2006-08-10 12:35:00,88.343,88.356,88.313,88.33,1066699994.0
2006-08-10 12:40:00,88.329,88.333,88.282,88.282,1082799995.0
2006-08-10 12:45:00,88.292,88.31,88.234,88.272,1092399989.0
2006-08-10 12:50:00,88.28,88.296,88.249,88.293,1172399994.0
2006-08-10 12:55:00,88.282,88.324,88.271,88.312,942599993.0
2006-08-10 13:00:00,88.304,88.322,88.268,88.281,855199995.0
2006-08-10 13:05:00,88.291,88.291,88.212,88.239,1071399999.0
2006-08-10 13:10:00,88.266,88.282,88.241,88.26,851399999.0
2006-08-10 13:15:00,88.239,88.29,88.226,88.261,1127599997.0
2006-08-10 13:20:00,88.286,88.303,88.26,88.286,959199997.0
2006-08-10 13:25:00,88.283,88.357,88.269,88.353,1037599992.0
2006-08-10 13:30:00,88.324,88.356,88.274,88.293,1133599992.0
2006-08-10 13:35:00,88.294,88.307,88.196,88.261,1083599997.0
2006-08-10 13:40:00,88.265,88.298,88.238,88.255,1213399993.0
2006-08-10 13:45:00,88.26,88.274,88.221,88.239,1202299993.0
2006-08-10 13:50:00,88.229,88.264,88.216,88.238,1007499998.0
2006-08-10 13:55:00,88.235,88.255,88.215,88.231,1041199998.0
2006-08-10 14:00:00,88.234,88.25,88.168,88.239,967599992.0
2006-08-10 14:05:00,88.244,88.264,88.206,88.242,826399993.0
2006-08-10 14:10:00,88.253,88.311,88.245,88.288,1020800005.0
2006-08-10 14:15:00,88.307,88.309,88.243,88.261,1044799993.0
2006-08-10 14:20:00,88.275,88.277,88.24,88.263,977700000.0
2006-08-10 14:25:00,88.25,88.321,88.248,88.32,927299992.0
2006-08-10 14:30:00,88.294,88.325,88.272,88.29,1008500000.0
2006-08-10 14:35:00,88.295,88.303,88.233,88.264,925799998.0
2006-08-10 14:40:00,88.251,88.269,88.199,88.233,1043099995.0
2006-08-10 14:45:00,88.243,88.266,88.214,88.237,1000499996.0
2006-08-10 14:50:00,88.248,88.273,88.215,88.221,815300001.0
2006-08-10 14:55:00,88.216,88.236,88.183,88.206,845299993.0
2006-08-10 15:00:00,88.211,88.266,88.195,88.249,839400002.0
2006-08-10 15:05:00,88.254,88.292,88.2,88.258,1009899999.0
2006-08-10 15:10:00,88.291,88.315,88.269,88.305,992000001.0
2006-08-10 15:15:00,88.284,88.312,88.266,88.289,967600000.0
2006-08-10 15:20:00,88.311,88.383,88.296,88.346,821700001.0
2006-08-10 15:25:00,88.359,88.388,88.343,88.365,1061600006.0
2006-08-10 15:30:00,88.354,88.399,88.337,88.387,785599997.0
2006-08-10 15:35:00,88.373,88.439,88.358,88.43,988999997.0
2006-08-10 15:40:00,88.439,88.478,88.376,88.465,932600001.0
2006-08-10 15:45:00,88.476,88.476,88.412,88.443,999399999.0
2006-08-10 15:50:00,88.443,88.446,88.405,88.433,760500001.0
2006-08-10 15:55:00,88.411,88.448,88.406,88.426,898299997.0
2006-08-10 16:00:00,88.418,88.438,88.357,88.397,940599998.0
2006-08-10 16:05:00,88.386,88.446,88.379,88.43,993200004.0
2006-08-10 16:10:00,88.399,88.463,88.381,88.427,802599997.0
2006-08-10 16:15:00,88.411,88.494,88.411,88.429,811599996.0
2006-08-10 16:20:00,88.434,88.476,88.431,88.434,942299997.0
2006-08-10 16:25:00,88.44,88.485,88.424,88.459,1127200001.0
2006-08-10 16:30:00,88.428,88.454,88.394,88.435,973800004.0
2006-08-10 16:35:00,88.411,88.468,88.407,88.418,909000002.0
2006-08-10 16:40:00,88.443,88.498,88.424,88.485,872400000.0
2006-08-10 16:45:00,88.484,88.571,88.482,88.56,1134799998.0
2006-08-10 16:50:00,88.558,88.562,88.422,88.463,930300006.0
2006-08-10 16:55:00,88.442,88.55,88.442,88.523,956699994.0
2006-08-10 17:00:00,88.515,88.54,88.497,88.531,1011299998.0
2006-08-10 17:05:00,88.538,88.538,88.493,88.515,724400003.0
2006-08-10 17:10:00,88.519,88.548,88.478,88.495,949699998.0
2006-08-10 17:15:00,88.501,88.539,88.481,88.501,1073199994.0
2006-08-10 17:20:00,88.502,88.52,88.444,88.46,943600002.0
2006-08-10 17:25:00,88.472,88.525,88.472,88.521,1011200002.0
2006-08-10 17:30:00,88.502,88.557,88.478,88.521,956499996.0
2006-08-10 17:35:00,88.521,88.568,88.521,88.556,1028800001.0
2006-08-10 17:40:00,88.571,88.58,88.529,88.577,891099999.0
2006-08-10 17:45:00,88.575,88.625,88.555,88.59,834099998.0
2006-08-10 17:50:00,88.572,88.601,88.543,88.585,1027399998.0
2006-08-10 17:55:00,88.581,88.645,88.557,88.598,1097700004.0
2006-08-10 18:00:00,88.551,88.595,88.532,88.557,7300199997.0
2006-08-10 18:05:00,88.64,88.64,88.532,88.56,8897099988.0
2006-08-10 18:10:00,88.55,88.571,88.497,88.521,6656199987.0
2006-08-10 18:15:00,88.512,88.58,88.481,88.508,6589700005.0
2006-08-10 18:20:00,88.527,88.61,88.497,88.557,8315799984.0
2006-08-10 18:25:00,88.58,88.62,88.551,88.583,6783199991.0
2006-08-10 18:30:00,88.569,88.643,88.569,88.613,7283699989.0
2006-08-10 18:35:00,88.608,88.63,88.57,88.63,5194399998.0
2006-08-10 18:40:00,88.635,88.638,88.588,88.624,4484599999.0
2006-08-10 18:45:00,88.609,88.634,88.59,88.607,3818199979.0
2006-08-10 18:50:00,88.621,88.645,88.574,88.619,4302799991.0
2006-08-10 18:55:00,88.62,88.631,88.584,88.619,4136099984.0
2006-08-10 19:00:00,88.615,88.627,88.566,88.589,3033299998.0
2006-08-10 19:05:00,88.598,88.604,88.547,88.557,3502199993.0
2006-08-10 19:10:00,88.557,88.585,88.545,88.58,1953499997.0
2006-08-10 19:15:00,88.561,88.582,88.535,88.573,2861599990.0
2006-08-10 19:20:00,88.558,88.595,88.51,88.58,3276899983.0
2006-08-10 19:25:00,88.58,88.587,88.535,88.562,4604799995.0
2006-08-10 19:30:00,88.57,88.573,88.514,88.514,3609299983.0
2006-08-10 19:35:00,88.521,88.55,88.504,88.523,3527299998.0
2006-08-10 19:40:00,88.528,88.554,88.52,88.54,3057799992.0
2006-08-10 19:45:00,88.541,88.562,88.514,88.527,2628599996.0
2006-08-10 19:50:00,88.54,88.592,88.525,88.548,2897799996.0
2006-08-10 19:55:00,88.545,88.558,88.502,88.509,2746699995.0
2006-08-10 20:00:00,88.518,88.569,88.481,88.542,2308599992.0
2006-08-10 20:05:00,88.526,88.555,88.5,88.532,3089899986.0
2006-08-10 20:10:00,88.52,88.539,88.481,88.51,4084099993.0
2006-08-10 20:15:00,88.488,88.508,88.424,88.436,2190300004.0
2006-08-10 20:20:00,88.437,88.472,88.43,88.458,3044299983.0
2006-08-10 20:25:00,88.446,88.48,88.428,88.433,4402899983.0
2006-08-10 20:30:00,88.453,88.466,88.404,88.404,4323799992.0
2006-08-10 20:35:00,88.417,88.452,88.406,88.433,3134999986.0
2006-08-10 20:40:00,88.438,88.454,88.397,88.433,4682699989.0
2006-08-10 20:45:00,88.443,88.457,88.408,88.447,3734299985.0
2006-08-10 20:50:00,88.45,88.46,88.406,88.425,3219200001.0
2006-08-10 20:55:00,88.425,88.46,88.409,88.439,5113999960.0
2006-08-10 21:00:00,88.458,88.469,88.376,88.376,3496899987.0
2006-08-10 21:05:00,88.364,88.432,88.364,88.432,3290299997.0
2006-08-10 21:10:00,88.435,88.445,88.406,88.416,2797799995.0
2006-08-10 21:15:00,88.409,88.44,88.396,88.425,4220199998.0
2006-08-10 21:20:00,88.414,88.434,88.377,88.39,4759399984.0
2006-08-10 21:25:00,88.395,88.433,88.393,88.417,2865600001.0
2006-08-10 21:30:00,88.423,88.432,88.375,88.375,1713299993.0
2006-08-10 21:35:00,88.369,88.386,88.341,88.366,2065099992.0
2006-08-10 21:40:00,88.341,88.388,88.341,88.385,2517600006.0
2006-08-10 21:45:00,88.38,88.386,88.321,88.334,1932199979.0
2006-08-10 21:50:00,88.316,88.367,88.316,88.348,1513000002.0
2006-08-10 21:55:00,88.344,88.391,88.343,88.358,1096199997.0
2006-08-10 22:00:00,88.36,88.379,88.335,88.37,3033800002.0
2006-08-10 22:05:00,88.353,88.376,88.325,88.325,1029599996.0
2006-08-10 22:10:00,88.339,88.369,88.314,88.355,1604100007.0
2006-08-10 22:15:00,88.345,88.386,88.345,88.378,1750199997.0
2006-08-10 22:20:00,88.366,88.39,88.348,88.35,1325000003.0
2006-08-10 22:25:00,88.361,88.369,88.315,88.343,1424399991.0
2006-08-10 22:30:00,88.344,88.366,88.312,88.353,2285799986.0
2006-08-10 22:35:00,88.339,88.364,88.322,88.323,1258400000.0
2006-08-10 22:40:00,88.322,88.37,88.315,88.328,1442299995.0
2006-08-10 22:45:00,88.353,88.38,88.323,88.348,1646399993.0
2006-08-10 22:50:00,88.347,88.431,88.341,88.399,1486099996.0
2006-08-10 22:55:00,88.417,88.437,88.324,88.332,1669399993.0
2006-08-10 23:00:00,88.421,88.421,88.28,88.402,962299998.0
2006-08-10 23:05:00,88.368,88.422,88.348,88.375,1060999989.0
2006-08-10 23:10:00,88.419,88.454,88.375,88.403,1023999992.0
2006-08-10 23:15:00,88.403,88.439,88.372,88.385,812699997.0
2006-08-10 23:20:00,88.421,88.442,88.39,88.43,941100006.0
2006-08-10 23:25:00,88.418,88.439,88.389,88.41,697099998.0
2006-08-10 23:30:00,88.42,88.426,88.386,88.41,1042799994.0
2006-08-10 23:35:00,88.415,88.422,88.347,88.377,985700006.0
2006-08-10 23:40:00,88.385,88.415,88.366,88.385,1117099999.0
2006-08-10 23:45:00,88.397,88.402,88.367,88.377,828200002.0
2006-08-10 23:50:00,88.365,88.421,88.355,88.415,719699993.0
2006-08-10 23:55:00,88.422,88.427,88.395,88.395,948299996.0
2006-08-11 00:00:00,88.422,88.423,88.376,88.404,1001399997.0
2006-08-11 00:05:00,88.415,88.425,88.387,88.417,1026999996.0
2006-08-11 00:10:00,88.395,88.425,88.37,88.396,1071499995.0
2006-08-11 00:15:00,88.4,88.435,88.388,88.433,1020899990.0
2006-08-11 00:20:00,88.436,88.445,88.402,88.42,1148999996.0
2006-08-11 00:25:00,88.404,88.433,88.392,88.413,963400003.0
2006-08-11 00:30:00,88.404,88.447,88.392,88.439,739100001.0
2006-08-11 00:35:00,88.444,88.457,88.418,88.432,1200199989.0
2006-08-11 00:40:00,88.454,88.47,88.411,88.449,700599999.0
2006-08-11 00:45:00,88.452,88.467,88.421,88.467,812699996.0
2006-08-11 00:50:00,88.473,88.476,88.424,88.453,848900001.0
2006-08-11 00:55:00,88.46,88.485,88.44,88.462,895499997.0
2006-08-11 01:00:00,88.476,88.505,88.449,88.475,890400005.0
2006-08-11 01:05:00,88.494,88.501,88.458,88.483,1115900000.0
2006-08-11 01:10:00,88.465,88.503,88.458,88.486,917700000.0
2006-08-11 01:15:00,88.476,88.546,88.476,88.536,1090599998.0
2006-08-11 01:20:00,88.5,88.537,88.491,88.527,887800002.0
2006-08-11 01:25:00,88.516,88.55,88.506,88.531,934399987.0
2006-08-11 01:30:00,88.545,88.578,88.518,88.576,1076800000.0
2006-08-11 01:35:00,88.582,88.65,88.571,88.65,860099993.0
2006-08-11 01:40:00,88.65,88.694,88.619,88.673,973099992.0
2006-08-11 01:45:00,88.673,88.676,88.623,88.623,1128799993.0
2006-08-11 01:50:00,88.663,88.758,88.663,88.679,929299999.0
2006-08-11 01:55:00,88.713,88.729,88.669,88.683,940399992.0
2006-08-11 02:00:00,88.691,88.705,88.633,88.635,1035499993.0
2006-08-11 02:05:00,88.662,88.699,88.631,88.699,799500001.0
2006-08-11 02:10:00,88.695,88.707,88.632,88.632,1007700001.0
2006-08-11 02:15:00,88.599,88.626,88.524,88.54,1099299992.0
2006-08-11 02:20:00,88.538,88.561,88.513,88.539,894799995.0
2006-08-11 02:25:00,88.542,88.582,88.492,88.505,1051400003.0
2006-08-11 02:30:00,88.512,88.538,88.492,88.538,1131500005.0
2006-08-11 02:35:00,88.538,88.551,88.482,88.504,910599991.0
2006-08-11 02:40:00,88.518,88.553,88.502,88.525,855499997.0
2006-08-11 02:45:00,88.539,88.56,88.516,88.543,999300000.0
2006-08-11 02:50:00,88.519,88.589,88.504,88.567,810399997.0
2006-08-11 02:55:00,88.59,88.611,88.566,88.6,1087700001.0
2006-08-11 03:00:00,88.591,88.63,88.575,88.615,972199997.0
2006-08-11 03:05:00,88.616,88.64,88.598,88.614,1202900003.0
2006-08-11 03:10:00,88.628,88.657,88.591,88.594,1120500001.0
2006-08-11 03:15:00,88.603,88.626,88.559,88.564,913699995.0
2006-08-11 03:20:00,88.594,88.627,88.567,88.598,875000003.0
2006-08-11 03:25:00,88.611,88.663,88.599,88.617,903800000.0
2006-08-11 03:30:00,88.673,88.712,88.586,88.64,1085099994.0
2006-08-11 03:35:00,88.649,88.677,88.572,88.62,937499991.0
2006-08-11 03:40:00,88.621,88.639,88.584,88.63,1081700001.0
2006-08-11 03:45:00,88.622,88.639,88.598,88.635,1000199995.0
2006-08-11 03:50:00,88.625,88.666,88.604,88.63,599500002.0
2006-08-11 03:55:00,88.622,88.646,88.61,88.64,854000007.0
2006-08-11 04:00:00,88.621,88.652,88.605,88.633,992999992.0
2006-08-11 04:05:00,88.664,88.681,88.602,88.66,918399996.0
2006-08-11 04:10:00,88.665,88.672,88.606,88.63,717100000.0
2006-08-11 04:15:00,88.628,88.673,88.583,88.647,1214000001.0
2006-08-11 04:20:00,88.678,88.707,88.658,88.695,1045699988.0
2006-08-11 04:25:00,88.694,88.724,88.686,88.712,846100005.0
2006-08-11 04:30:00,88.712,88.715,88.658,88.679,983799997.0
2006-08-11 04:35:00,88.674,88.704,88.658,88.666,814899997.0
2006-08-11 04:40:00,88.657,88.699,88.631,88.699,1114799994.0
2006-08-11 04:45:00,88.691,88.695,88.649,88.681,931799999.0
2006-08-11 04:50:00,88.661,88.698,88.661,88.679,1150600001.0
2006-08-11 04:55:00,88.661,88.696,88.641,88.666,831600000.0
2006-08-11 05:00:00,88.687,88.707,88.663,88.68,832999998.0
2006-08-11 05:05:00,88.684,88.722,88.665,88.722,736700007.0
2006-08-11 05:10:00,88.714,88.718,88.663,88.702,951799997.0
2006-08-11 05:15:00,88.679,88.722,88.665,88.695,993599997.0
2006-08-11 05:20:00,88.719,88.746,88.694,88.721,924299997.0
2006-08-11 05:25:00,88.737,88.743,88.695,88.713,987100002.0
2006-08-11 05:30:00,88.731,88.749,88.417,88.747,888799999.0
2006-08-11 05:35:00,88.72,88.75,88.713,88.735,874299997.0
2006-08-11 05:40:00,88.72,88.741,88.687,88.708,852000000.0
2006-08-11 05:45:00,88.715,88.742,88.707,88.73,686700002.0
2006-08-11 05:50:00,88.74,88.757,88.705,88.731,870399998.0
2006-08-11 05:55:00,88.735,88.753,88.707,88.719,829299991.0
2006-08-11 06:00:00,88.732,88.754,88.71,88.743,1205299997.0
2006-08-11 06:05:00,88.727,88.747,88.707,88.747,904399995.0
2006-08-11 06:10:00,88.728,88.76,88.719,88.757,1063199997.0
2006-08-11 06:15:00,88.747,88.766,88.684,88.704,934599997.0
2006-08-11 06:20:00,88.707,88.737,88.691,88.713,806899999.0
2006-08-11 06:25:00,88.727,88.744,88.693,88.731,1045299993.0
2006-08-11 06:30:00,88.711,88.753,88.709,88.735,944799989.0
2006-08-11 06:35:00,88.736,88.772,88.719,88.742,985199993.0
2006-08-11 06:40:00,88.731,88.756,88.717,88.732,1246700003.0
2006-08-11 06:45:00,88.73,88.746,88.704,88.721,777800000.0
2006-08-11 06:50:00,88.732,88.747,88.706,88.716,988499994.0
2006-08-11 06:55:00,88.709,88.731,88.692,88.715,838899999.0
2006-08-11 07:00:00,88.706,88.739,88.685,88.73,845900001.0
2006-08-11 07:05:00,88.715,88.755,88.715,88.75,868300000.0
2006-08-11 07:10:00,88.741,88.757,88.723,88.744,948999991.0
2006-08-11 07:15:00,88.735,88.752,88.701,88.732,1145599999.0
2006-08-11 07:20:00,88.713,88.741,88.696,88.738,848000004.0
2006-08-11 07:25:00,88.735,88.763,88.722,88.743,1103599993.0
2006-08-11 07:30:00,88.734,88.738,88.692,88.733,1007000003.0
2006-08-11 07:35:00,88.732,88.753,88.702,88.737,1045600000.0
2006-08-11 07:40:00,88.736,88.765,88.733,88.747,873099994.0
2006-08-11 07:45:00,88.737,88.765,88.712,88.738,839199999.0
2006-08-11 07:50:00,88.757,88.765,88.702,88.74,712199994.0
2006-08-11 07:55:00,88.74,88.766,88.704,88.741,931600000.0
2006-08-11 08:00:00,88.743,88.752,88.71,88.732,1043700004.0
2006-08-11 08:05:00,88.732,88.74,88.689,88.708,1058399999.0
2006-08-11 08:10:00,88.715,88.762,88.702,88.74,951099998.0
2006-08-11 08:15:00,88.726,88.777,88.715,88.729,900699998.0
2006-08-11 08:20:00,88.73,88.813,88.709,88.794,1047800010.0
2006-08-11 08:25:00,88.772,88.815,88.724,88.772,675000001.0
2006-08-11 08:30:00,88.77,88.808,88.756,88.787,1083499996.0
2006-08-11 08:35:00,88.765,88.796,88.713,88.718,784699999.0
2006-08-11 08:40:00,88.725,88.792,88.714,88.792,688400000.0
2006-08-11 08:45:00,88.78,88.858,88.771,88.812,995099995.0
2006-08-11 08:50:00,88.82,88.848,88.771,88.845,1016699992.0
2006-08-11 08:55:00,88.827,88.867,88.823,88.838,976600010.0
2006-08-11 09:00:00,88.817,88.854,88.815,88.816,1044999998.0
2006-08-11 09:05:00,88.85,88.858,88.814,88.837,897700007.0
2006-08-11 09:10:00,88.83,88.855,88.819,88.827,942199996.0
2006-08-11 09:15:00,88.83,88.852,88.817,88.82,729799997.0
2006-08-11 09:20:00,88.838,88.855,88.801,88.826,787799994.0
2006-08-11 09:25:00,88.85,88.855,88.82,88.845,1065399993.0
2006-08-11 09:30:00,88.829,88.85,88.815,88.845,639300000.0
2006-08-11 09:35:00,88.83,88.85,88.822,88.838,939899995.0
2006-08-11 09:40:00,88.82,88.852,88.809,88.845,869899999.0
2006-08-11 09:45:00,88.843,88.855,88.816,88.829,986299996.0
2006-08-11 09:50:00,88.845,88.855,88.812,88.84,950600002.0
2006-08-11 09:55:00,88.825,88.85,88.817,88.833,994700001.0
2006-08-11 10:00:00,88.84,88.852,88.821,88.838,954700000.0
2006-08-11 10:05:00,88.845,88.855,88.801,88.829,1022299997.0
2006-08-11 10:10:00,88.839,88.85,88.822,88.85,770500001.0
2006-08-11 10:15:00,88.83,88.85,88.82,88.843,691399994.0
2006-08-11 10:20:00,88.84,88.85,88.814,88.814,802199989.0
2006-08-11 10:25:00,88.857,88.986,88.85,88.967,876499998.0
2006-08-11 10:30:00,88.952,88.979,88.914,88.939,719400000.0
2006-08-11 10:35:00,88.946,88.947,88.857,88.872,1004999999.0
2006-08-11 10:40:00,88.875,88.893,88.838,88.864,1128200000.0
2006-08-11 10:45:00,88.834,88.856,88.78,88.842,798199996.0
2006-08-11 10:50:00,88.87,88.878,88.837,88.878,906199994.0
2006-08-11 10:55:00,88.87,88.914,88.849,88.891,1287599995.0
2006-08-11 11:00:00,88.906,88.906,88.842,88.874,816299998.0
2006-08-11 11:05:00,88.863,88.886,88.845,88.873,828100005.0
2006-08-11 11:10:00,88.862,88.923,88.85,88.922,1012999994.0
2006-08-11 11:15:00,88.927,88.942,88.872,88.892,1303299993.0
2006-08-11 11:20:00,88.88,88.904,88.826,88.845,965399997.0
2006-08-11 11:25:00,88.847,88.859,88.799,88.847,844000004.0
2006-08-11 11:30:00,88.853,88.863,88.8,88.833,1016399996.0
2006-08-11 11:35:00,88.836,88.873,88.807,88.87,1113599998.0
2006-08-11 11:40:00,88.807,88.861,88.807,88.853,942499997.0
2006-08-11 11:45:00,88.852,88.901,88.823,88.884,1005800001.0
2006-08-11 11:50:00,88.902,88.93,88.857,88.895,975199999.0
2006-08-11 11:55:00,88.881,88.91,88.867,88.902,1013999998.0
2006-08-11 12:00:00,88.875,88.938,88.875,88.938,853200002.0
2006-08-11 12:05:00,88.919,88.937,88.856,88.933,748499990.0
2006-08-11 12:10:00,88.92,88.941,88.885,88.891,1147199997.0
2006-08-11 12:15:00,88.887,88.912,88.874,88.905,825800000.0
2006-08-11 12:20:00,88.904,88.906,88.869,88.87,1147999996.0
2006-08-11 12:25:00,88.876,88.912,88.838,88.888,1035599996.0
2006-08-11 12:30:00,88.901,88.925,88.876,88.889,985699999.0
2006-08-11 12:35:00,88.901,88.935,88.873,88.925,1099900000.0
2006-08-11 12:40:00,88.915,88.915,88.838,88.888,968799990.0
2006-08-11 12:45:00,88.904,88.949,88.862,88.93,944800000.0
2006-08-11 12:50:00,88.932,88.954,88.903,88.943,905500003.0
2006-08-11 12:55:00,88.926,88.958,88.914,88.951,928700003.0
2006-08-11 13:00:00,88.941,88.961,88.914,88.94,1099200005.0
2006-08-11 13:05:00,88.94,88.98,88.932,88.971,1073299994.0
2006-08-11 13:10:00,88.961,89.002,88.939,88.977,844999996.0
2006-08-11 13:15:00,88.96,89.041,88.957,89.005,1000299996.0
2006-08-11 13:20:00,89.013,89.038,88.977,89.01,1066000000.0
2006-08-11 13:25:00,89.012,89.015,88.966,88.995,789800005.0
2006-08-11 13:30:00,88.97,89.012,88.97,88.982,975700000.0
2006-08-11 13:35:00,88.981,89.006,88.959,88.97,1034100001.0
2006-08-11 13:40:00,88.963,89.008,88.959,88.983,953799997.0
2006-08-11 13:45:00,88.982,88.982,88.935,88.954,1044299996.0
2006-08-11 13:50:00,88.965,89.04,88.946,88.999,962300001.0
2006-08-11 13:55:00,88.986,89.045,88.984,89.041,1064199997.0
2006-08-11 14:00:00,89.035,89.06,89.023,89.05,790300003.0
2006-08-11 14:05:00,89.034,89.06,89.022,89.05,1079399994.0
2006-08-11 14:10:00,89.045,89.067,89.015,89.057,802699996.0
2006-08-11 14:15:00,89.039,89.078,89.016,89.065,1257299988.0
2006-08-11 14:20:00,89.073,89.108,89.045,89.045,975900000.0
2006-08-11 14:25:00,89.057,89.087,89.023,89.039,718700000.0
2006-08-11 14:30:00,89.026,89.115,89.011,89.051,760300004.0
2006-08-11 14:35:00,89.023,89.118,89.005,89.118,705100003.0
2006-08-11 14:40:00,89.12,89.133,89.027,89.073,1134799990.0
2006-08-11 14:45:00,89.07,89.139,88.99,88.99,802799994.0
2006-08-11 14:50:00,88.98,89.044,88.96,89.003,917899998.0
2006-08-11 14:55:00,89.012,89.055,88.996,89.036,834700008.0
2006-08-11 15:00:00,89.061,89.128,89.049,89.05,920399998.0
2006-08-11 15:05:00,89.073,89.18,89.068,89.139,1064599996.0
2006-08-11 15:10:00,89.156,89.193,89.129,89.193,915799993.0
2006-08-11 15:15:00,89.197,89.2,89.116,89.165,1003400002.0
2006-08-11 15:20:00,89.155,89.188,89.128,89.154,832999997.0
2006-08-11 15:25:00,89.156,89.158,89.038,89.067,1120799991.0
2006-08-11 15:30:00,89.041,89.094,89.039,89.064,854899997.0
2006-08-11 15:35:00,89.057,89.083,89.032,89.073,909900003.0
2006-08-11 15:40:00,89.072,89.077,88.995,89.041,1019399997.0
2006-08-11 15:45:00,89.053,89.093,89.02,89.032,1080899993.0
2006-08-11 15:50:00,89.015,89.035,88.982,89.009,801400004.0
2006-08-11 15:55:00,89.011,89.051,89.005,89.03,682400001.0
2006-08-11 16:00:00,89.012,89.08,88.963,89.067,975700001.0
2006-08-11 16:05:00,89.079,89.098,89.031,89.037,1006700002.0
2006-08-11 16:10:00,89.026,89.065,88.957,88.97,901799996.0
2006-08-11 16:15:00,88.946,88.965,88.891,88.894,858700004.0
2006-08-11 16:20:00,88.915,88.978,88.911,88.957,1087999997.0
2006-08-11 16:25:00,88.97,89.007,88.923,88.985,1011699995.0
2006-08-11 16:30:00,88.998,89.013,88.92,88.955,1074099994.0
2006-08-11 16:35:00,88.944,89.032,88.938,89.024,897500003.0
2006-08-11 16:40:00,89.011,89.047,89.004,89.045,861300001.0
2006-08-11 16:45:00,89.031,89.136,89.03,89.136,1102099992.0
2006-08-11 16:50:00,89.123,89.154,89.094,89.109,1046399994.0
2006-08-11 16:55:00,89.104,89.123,89.055,89.063,765799998.0
2006-08-11 17:00:00,89.085,89.092,89.009,89.012,1070500001.0
2006-08-11 17:05:00,89.024,89.071,89.002,89.013,802399992.0
2006-08-11 17:10:00,89.032,89.051,89.005,89.022,988999995.0
2006-08-11 17:15:00,89.038,89.053,89.011,89.048,955799996.0
2006-08-11 17:20:00,89.053,89.098,89.034,89.063,1091799996.0
2006-08-11 17:25:00,89.057,89.067,89.007,89.028,1243300000.0
2006-08-11 17:30:00,89.029,89.068,89.009,89.068,1098599999.0
2006-08-11 17:35:00,89.069,89.106,89.028,89.034,1071000002.0
2006-08-11 17:40:00,89.016,89.042,88.977,89.032,1042800000.0
2006-08-11 17:45:00,89.007,89.059,88.98,89.008,682599993.0
2006-08-11 17:50:00,88.992,89.038,88.981,89.018,1021100002.0
2006-08-11 17:55:00,89.018,89.094,88.992,89.091,1159099999.0
2006-08-11 18:00:00,89.042,89.23,89.042,89.161,6258999971.0
2006-08-11 18:05:00,89.167,89.23,89.129,89.137,8328699992.0
2006-08-11 18:10:00,89.14,89.146,89.089,89.125,6950799976.0
2006-08-11 18:15:00,89.12,89.18,89.077,89.129,6285599987.0
2006-08-11 18:20:00,89.127,89.16,89.082,89.123,8171800007.0
2006-08-11 18:25:00,89.15,89.17,89.011,89.027,6619599990.0
2006-08-11 18:30:00,89.032,89.084,89.016,89.063,7474899977.0
2006-08-11 18:35:00,89.081,89.092,89.03,89.051,4959899989.0
2006-08-11 18:40:00,89.07,89.099,88.988,89.007,4531699997.0
2006-08-11 18:45:00,89.012,89.054,88.999,89.048,3629499989.0
2006-08-11 18:50:00,89.048,89.073,89.014,89.042,4036600001.0
2006-08-11 18:55:00,89.038,89.091,89.012,89.012,3867200004.0
2006-08-11 19:00:00,89.017,89.088,89.005,89.049,2870699991.0
2006-08-11 19:05:00,89.048,89.063,89.018,89.045,3719500000.0
2006-08-11 19:10:00,89.051,89.064,89.025,89.038,2025499993.0
2006-08-11 19:15:00,89.055,89.074,89.03,89.051,2658300004.0
2006-08-11 19:20:00,89.062,89.062,88.94,89.013,3101899990.0
2006-08-11 19:25:00,89.017,89.042,88.999,89.015,4386200000.0
2006-08-11 19:30:00,89.015,89.047,89.004,89.044,3347499983.0
2006-08-11 19:35:00,89.048,89.048,88.996,89.023,3549699990.0
2006-08-11 19:40:00,89.004,89.048,88.99,89.017,3404699997.0
2006-08-11 19:45:00,89.018,89.048,88.985,89.015,2496499999.0
2006-08-11 19:50:00,89.025,89.046,88.986,89.031,2829999987.0
2006-08-11 19:55:00,89.023,89.054,89.006,89.029,2651199993.0
2006-08-11 20:00:00,89.03,89.045,88.964,89.021,2198199988.0
2006-08-11 20:05:00,89.023,89.067,88.988,89.052,3072699988.0
2006-08-11 20:10:00,89.055,89.064,89.006,89.03,4055599981.0
2006-08-11 20:15:00,89.026,89.04,88.992,89.003,2175199992.0
2006-08-11 20:20:00,89.025,89.048,89.004,89.017,3078200004.0
2006-08-11 20:25:00,89.037,89.066,89.02,89.06,3926099996.0
2006-08-11 20:30:00,89.055,89.082,89.033,89.051,4542499995.0
2006-08-11 20:35:00,89.057,89.076,89.018,89.072,3128899989.0
2006-08-11 20:40:00,89.079,89.079,89.029,89.03,5059099978.0
2006-08-11 20:45:00,89.051,89.056,89.016,89.051,3733899995.0
2006-08-11 20:50:00,89.062,89.113,89.029,89.054,3535699992.0
2006-08-11 20:55:00,89.065,89.074,89.021,89.045,4597899973.0
2006-08-11 21:00:00,89.06,89.097,89.023,89.046,3649200012.0
2006-08-11 21:05:00,89.045,89.071,89.017,89.046,2928900004.0
2006-08-11 21:10:00,89.044,89.05,88.995,89.042,2810800007.0
2006-08-11 21:15:00,89.045,89.059,89.003,89.035,4188699987.0
2006-08-11 21:20:00,89.025,89.055,89.011,89.019,4916299973.0
2006-08-11 21:25:00,89.021,89.073,89.013,89.059,3088099990.0
2006-08-11 21:30:00,89.051,89.063,89.0,89.03,1712399993.0
2006-08-11 21:35:00,89.03,89.042,89.008,89.018,2020699992.0
2006-08-11 21:40:00,89.001,89.036,88.975,89.014,2590500004.0
2006-08-11 21:45:00,88.99,89.034,88.982,89.028,2003099994.0
2006-08-11 21:50:00,89.011,89.051,89.011,89.039,1528399996.0
2006-08-11 21:55:00,89.044,89.047,89.013,89.045,1464099989.0
2006-08-11 22:00:00,89.036,89.058,88.961,88.99,3204200004.0
2006-08-11 22:05:00,88.988,89.016,88.974,88.987,1098300000.0
2006-08-11 22:10:00,89.0,89.021,88.966,88.992,1936999990.0
2006-08-11 22:15:00,89.017,89.032,88.984,89.005,1596999999.0
2006-08-11 22:20:00,89.019,89.026,88.987,89.015,1531499999.0
2006-08-11 22:25:00,89.001,89.03,88.987,89.017,1806499999.0
2006-08-11 22:30:00,89.017,89.034,88.968,89.008,2134799995.0
2006-08-11 22:35:00,89.002,89.029,88.99,88.997,1310899995.0
2006-08-11 22:40:00,89.002,89.034,88.982,88.986,1525700002.0
2006-08-11 22:45:00,88.994,89.042,88.988,89.022,1605300003.0
2006-08-11 22:50:00,88.998,89.041,88.988,89.027,1547199997.0
2006-08-11 22:55:00,89.022,89.138,88.999,89.005,1692299997.0
2006-08-11 23:00:00,89.11,89.13,89.06,89.08,1116500000.0
2006-08-11 23:05:00,89.07,89.11,89.07,89.1,1116500000.0
2006-08-11 23:10:00,89.15,89.15,89.09,89.14,669900000.0
2006-08-11 23:15:00,89.1,89.13,89.1,89.11,1116500000.0
2006-08-11 23:20:00,89.1,89.12,89.1,89.11,669900000.0
2006-08-11 23:25:00,89.1,89.14,89.1,89.12,893200000.0
2006-08-11 23:30:00,89.09,89.14,89.09,89.12,893200000.0
2006-08-11 23:35:00,89.12,89.2,89.08,89.19,1116500000.0
2006-08-11 23:40:00,89.21,89.24,89.19,89.24,1116500000.0
2006-08-11 23:45:00,89.16,89.23,89.16,89.23,893200000.0
2006-08-11 23:50:00,89.16,89.23,89.15,89.15,893200000.0
2006-08-11 23:55:00,89.23,89.28,89.12,89.12,1116500000.0
2006-08-13 23:00:00,89.062,89.084,88.885,88.96,1042500003.0
2006-08-13 23:05:00,88.971,89.03,88.951,88.975,918599999.0
2006-08-13 23:10:00,88.992,89.037,88.962,88.971,963400005.0
2006-08-13 23:15:00,88.994,89.087,88.977,89.073,1048299997.0
2006-08-13 23:20:00,89.088,89.11,89.003,89.078,997799992.0
2006-08-13 23:25:00,89.063,89.116,89.012,89.016,893699995.0
2006-08-13 23:30:00,89.042,89.119,88.988,89.072,916300002.0
2006-08-13 23:35:00,89.08,89.094,88.964,88.988,898799993.0
2006-08-13 23:40:00,89.0,89.065,88.977,89.005,963699997.0
2006-08-13 23:45:00,89.021,89.119,89.001,89.074,868999992.0
2006-08-13 23:50:00,89.053,89.091,89.023,89.077,1245900003.0
2006-08-13 23:55:00,89.075,89.115,89.04,89.055,1122099998.0
2006-08-14 00:00:00,89.051,89.113,89.032,89.093,941699999.0
2006-08-14 00:05:00,89.094,89.127,89.039,89.109,911799993.0
2006-08-14 00:10:00,89.064,89.129,89.054,89.089,1169699998.0
2006-08-14 00:15:00,89.083,89.126,89.039,89.06,929899993.0
2006-08-14 00:20:00,89.056,89.119,89.042,89.088,1013499998.0
2006-08-14 00:25:00,89.081,89.147,89.067,89.12,899099997.0
2006-08-14 00:30:00,89.135,89.16,89.086,89.122,717099997.0
2006-08-14 00:35:00,89.12,89.179,89.078,89.115,1088199998.0
2006-08-14 00:40:00,89.102,89.15,89.076,89.104,1058899995.0
2006-08-14 00:45:00,89.093,89.16,89.066,89.076,982299996.0
2006-08-14 00:50:00,89.099,89.132,89.068,89.089,1198900000.0
2006-08-14 00:55:00,89.092,89.124,89.018,89.032,926899987.0
2006-08-14 01:00:00,89.046,89.075,88.954,89.0,885400004.0
2006-08-14 01:05:00,89.012,89.053,88.966,89.026,1370899994.0
2006-08-14 01:10:00,89.041,89.062,88.982,89.022,1001499995.0
2006-08-14 01:15:00,89.017,89.11,89.017,89.099,1016199999.0
2006-08-14 01:20:00,89.07,89.124,89.054,89.075,987099995.0
2006-08-14 01:25:00,89.097,89.14,89.085,89.103,1057499999.0
2006-08-14 01:30:00,89.114,89.164,89.065,89.102,1123000003.0
2006-08-14 01:35:00,89.109,89.173,89.087,89.124,793200004.0
2006-08-14 01:40:00,89.131,89.15,89.055,89.086,1129200002.0
2006-08-14 01:45:00,89.135,89.15,89.064,89.085,960199997.0
2006-08-14 01:50:00,89.107,89.147,89.069,89.137,1016899993.0
2006-08-14 01:55:00,89.113,89.159,89.06,89.098,847899997.0
2006-08-14 02:00:00,89.098,89.145,89.071,89.109,1051399995.0
2006-08-14 02:05:00,89.116,89.159,89.095,89.114,833299995.0
2006-08-14 02:10:00,89.088,89.121,89.07,89.09,1047799997.0
2006-08-14 02:15:00,89.101,89.117,89.04,89.097,1093100001.0
2006-08-14 02:20:00,89.068,89.11,89.017,89.022,1340199993.0
2006-08-14 02:25:00,89.04,89.077,89.022,89.022,1078400006.0
2006-08-14 02:30:00,89.046,89.08,89.012,89.051,1083600001.0
2006-08-14 02:35:00,89.018,89.094,89.015,89.053,999099994.0
2006-08-14 02:40:00,89.036,89.101,89.025,89.055,943200005.0
2006-08-14 02:45:00,89.046,89.139,89.046,89.094,1115099998.0
2006-08-14 02:50:00,89.11,89.138,89.071,89.12,1102900001.0
2006-08-14 02:55:00,89.112,89.142,89.065,89.112,1043900004.0
2006-08-14 03:00:00,89.108,89.132,89.052,89.105,868999998.0
2006-08-14 03:05:00,89.108,89.159,89.081,89.13,1201400002.0
2006-08-14 03:10:00,89.15,89.187,89.13,89.143,1295399999.0
2006-08-14 03:15:00,89.144,89.21,89.107,89.159,804999995.0
2006-08-14 03:20:00,89.158,89.197,89.131,89.161,900599999.0
2006-08-14 03:25:00,89.171,89.208,89.131,89.168,935900002.0
2006-08-14 03:30:00,89.182,89.182,89.104,89.154,1110000000.0
2006-08-14 03:35:00,89.159,89.184,89.128,89.158,1184299984.0
2006-08-14 03:40:00,89.143,89.197,89.134,89.179,1151499996.0
2006-08-14 03:45:00,89.159,89.187,89.122,89.156,1181400001.0
2006-08-14 03:50:00,89.131,89.199,89.114,89.145,814300001.0
2006-08-14 03:55:00,89.16,89.195,89.142,89.164,1115599993.0
2006-08-14 04:00:00,89.16,89.199,89.134,89.174,977000002.0
2006-08-14 04:05:00,89.161,89.204,89.139,89.156,815599998.0
2006-08-14 04:10:00,89.14,89.212,89.136,89.177,1039199993.0
2006-08-14 04:15:00,89.174,89.196,89.131,89.148,1125599994.0
2006-08-14 04:20:00,89.156,89.21,89.133,89.191,1199700001.0
2006-08-14 04:25:00,89.167,89.218,89.143,89.177,929500002.0
2006-08-14 04:30:00,89.188,89.219,89.161,89.187,1125699998.0
2006-08-14 04:35:00,89.174,89.204,89.137,89.178,1189899995.0
2006-08-14 04:40:00,89.192,89.2,89.143,89.174,1122099997.0
2006-08-14 04:45:00,89.175,89.196,89.143,89.175,835199997.0
2006-08-14 04:50:00,89.138,89.201,89.138,89.194,1091600002.0
2006-08-14 04:55:00,89.18,89.236,89.172,89.221,863899996.0
2006-08-14 05:00:00,89.191,89.239,89.181,89.189,864999992.0
2006-08-14 05:05:00,89.211,89.223,89.165,89.196,1170899997.0
2006-08-14 05:10:00,89.202,89.221,89.163,89.193,879599997.0
2006-08-14 05:15:00,89.215,89.228,89.155,89.203,1054799998.0
2006-08-14 05:20:00,89.192,89.23,89.132,89.168,1027099988.0
2006-08-14 05:25:00,89.179,89.204,89.127,89.163,932899999.0
2006-08-14 05:30:00,89.154,89.19,89.136,89.178,980099997.0
2006-08-14 05:35:00,89.161,89.226,89.143,89.189,975299990.0
2006-08-14 05:40:00,89.212,89.233,89.173,89.197,1052699992.0
2006-08-14 05:45:00,89.168,89.217,89.15,89.155,916600001.0
2006-08-14 05:50:00,89.19,89.229,89.162,89.199,959700001.0
2006-08-14 05:55:00,89.203,89.232,89.172,89.188,822800004.0
2006-08-14 06:00:00,89.185,89.225,89.16,89.215,1178500002.0
2006-08-14 06:05:00,89.21,89.239,89.182,89.2,991099996.0
2006-08-14 06:10:00,89.193,89.224,89.153,89.164,900499996.0
2006-08-14 06:15:00,89.178,89.225,89.17,89.178,1166299993.0
2006-08-14 06:20:00,89.179,89.233,89.171,89.198,982300000.0
2006-08-14 06:25:00,89.193,89.24,89.178,89.189,1007699988.0
2006-08-14 06:30:00,89.198,89.24,89.17,89.223,885899995.0
2006-08-14 06:35:00,89.223,89.242,89.186,89.235,1033000004.0
2006-08-14 06:40:00,89.21,89.238,89.163,89.202,1035900003.0
2006-08-14 06:45:00,89.222,89.245,89.178,89.209,1067999999.0
2006-08-14 06:50:00,89.208,89.247,89.185,89.215,919599993.0
2006-08-14 06:55:00,89.219,89.24,89.177,89.19,975199999.0
2006-08-14 07:00:00,89.192,89.245,89.18,89.223,1059799997.0
2006-08-14 07:05:00,89.208,89.239,89.175,89.178,1010600005.0
2006-08-14 07:10:00,89.212,89.261,89.177,89.219,736999999.0
2006-08-14 07:15:00,89.18,89.226,89.167,89.187,1210599999.0
2006-08-14 07:20:00,89.198,89.234,89.171,89.233,1097500002.0
2006-08-14 07:25:00,89.204,89.254,89.184,89.213,1217599990.0
2006-08-14 07:30:00,89.204,89.294,89.185,89.187,907800004.0
2006-08-14 07:35:00,89.182,89.258,89.182,89.221,1016000006.0
2006-08-14 07:40:00,89.216,89.283,89.198,89.222,1122799999.0
2006-08-14 07:45:00,89.27,89.335,89.228,89.288,954599998.0
2006-08-14 07:50:00,89.255,89.315,89.248,89.292,1180800003.0
2006-08-14 07:55:00,89.275,89.31,89.246,89.297,1139899998.0
2006-08-14 08:00:00,89.312,89.343,89.227,89.25,936799998.0
2006-08-14 08:05:00,89.28,89.322,89.239,89.267,883599996.0
2006-08-14 08:10:00,89.257,89.291,89.234,89.249,1019499990.0
2006-08-14 08:15:00,89.234,89.31,89.224,89.29,858100002.0
2006-08-14 08:20:00,89.279,89.293,89.227,89.252,892599992.0
2006-08-14 08:25:00,89.206,89.28,89.128,89.28,884100000.0
2006-08-14 08:30:00,89.261,89.285,89.25,89.253,961499995.0
2006-08-14 08:35:00,89.268,89.285,89.249,89.263,911499995.0
2006-08-14 08:40:00,89.26,89.28,89.244,89.275,1022099999.0
2006-08-14 08:45:00,89.275,89.28,89.25,89.28,995199997.0
2006-08-14 08:50:00,89.283,89.283,89.248,89.267,884399995.0
2006-08-14 08:55:00,89.261,89.282,89.245,89.26,884199999.0
2006-08-14 09:00:00,89.251,89.285,89.24,89.263,985699988.0
2006-08-14 09:05:00,89.279,89.315,89.269,89.287,861200002.0
2006-08-14 09:10:00,89.29,89.297,89.254,89.282,745700001.0
2006-08-14 09:15:00,89.287,89.333,89.275,89.289,910299998.0
2006-08-14 09:20:00,89.296,89.31,89.261,89.279,857800003.0
2006-08-14 09:25:00,89.291,89.33,89.256,89.29,835399997.0
2006-08-14 09:30:00,89.297,89.324,89.274,89.288,714599995.0
2006-08-14 09:35:00,89.277,89.296,89.221,89.247,768599997.0
2006-08-14 09:40:00,89.255,89.291,89.24,89.285,829700005.0
2006-08-14 09:45:00,89.274,89.28,89.23,89.251,958199999.0
2006-08-14 09:50:00,89.262,89.294,89.23,89.286,1008099999.0
2006-08-14 09:55:00,89.28,89.292,89.245,89.266,982800002.0
2006-08-14 10:00:00,89.276,89.325,89.256,89.312,867100002.0
2006-08-14 10:05:00,89.313,89.313,89.236,89.24,896099996.0
2006-08-14 10:10:00,89.249,89.264,89.213,89.25,850100000.0
2006-08-14 10:15:00,89.248,89.311,89.236,89.291,746599999.0
2006-08-14 10:20:00,89.3,89.3,89.242,89.253,912100002.0
2006-08-14 10:25:00,89.287,89.297,89.258,89.28,874099999.0
2006-08-14 10:30:00,89.271,89.289,89.24,89.267,963099999.0
2006-08-14 10:35:00,89.268,89.279,89.242,89.268,1032700003.0
2006-08-14 10:40:00,89.259,89.301,89.259,89.274,904700006.0
2006-08-14 10:45:00,89.283,89.301,89.25,89.264,898100005.0
2006-08-14 10:50:00,89.255,89.269,89.197,89.202,1163499994.0
2006-08-14 10:55:00,89.218,89.233,89.176,89.184,1164700001.0
2006-08-14 11:00:00,89.202,89.205,89.142,89.201,1056599997.0
2006-08-14 11:05:00,89.196,89.24,89.183,89.235,953200006.0
2006-08-14 11:10:00,89.22,89.24,89.182,89.201,887799997.0
2006-08-14 11:15:00,89.209,89.233,89.185,89.205,894099999.0
2006-08-14 11:20:00,89.207,89.233,89.172,89.233,911800000.0
2006-08-14 11:25:00,89.216,89.248,89.192,89.215,990600004.0
2006-08-14 11:30:00,89.201,89.214,89.142,89.158,1001499998.0
2006-08-14 11:35:00,89.155,89.19,89.144,89.175,1259099988.0
2006-08-14 11:40:00,89.112,89.147,89.087,89.106,1007600003.0
2006-08-14 11:45:00,89.119,89.14,89.09,89.118,1197199997.0
2006-08-14 11:50:00,89.126,89.17,89.111,89.148,994899995.0
2006-08-14 11:55:00,89.128,89.146,89.108,89.125,908200003.0
2006-08-14 12:00:00,89.12,89.155,89.107,89.147,728499991.0
2006-08-14 12:05:00,89.134,89.154,89.079,89.144,746799998.0
2006-08-14 12:10:00,89.115,89.153,89.104,89.143,1116499994.0
2006-08-14 12:15:00,89.136,89.157,89.112,89.114,867100004.0
2006-08-14 12:20:00,89.124,89.13,89.074,89.087,1253099991.0
2006-08-14 12:25:00,89.093,89.122,89.025,89.048,965900002.0
2006-08-14 12:30:00,89.038,89.062,88.958,88.974,1080200003.0
2006-08-14 12:35:00,88.98,89.041,88.949,89.04,997900002.0
2006-08-14 12:40:00,89.037,89.06,88.959,89.002,1083099997.0
2006-08-14 12:45:00,89.015,89.02,88.931,89.004,959800000.0
2006-08-14 12:50:00,89.015,89.039,88.972,89.009,930300003.0
2006-08-14 12:55:00,89.013,89.045,88.99,89.013,950100001.0
2006-08-14 13:00:00,89.0,89.033,88.982,89.003,860199992.0
2006-08-14 13:05:00,89.004,89.033,88.974,88.975,989499996.0
2006-08-14 13:10:00,88.995,89.002,88.962,88.983,1011499994.0
2006-08-14 13:15:00,88.967,89.012,88.957,88.964,1133299998.0
2006-08-14 13:20:00,88.966,89.002,88.955,88.977,1015300000.0
2006-08-14 13:25:00,88.973,88.999,88.946,88.959,808300000.0
2006-08-14 13:30:00,88.962,88.98,88.935,88.97,912399999.0
2006-08-14 13:35:00,88.959,88.99,88.936,88.965,1069900004.0
2006-08-14 13:40:00,88.949,88.974,88.916,88.944,1018499996.0
2006-08-14 13:45:00,88.919,88.963,88.894,88.937,857499997.0
2006-08-14 13:50:00,88.93,88.957,88.849,88.865,995700006.0
2006-08-14 13:55:00,88.863,88.896,88.848,88.885,1070699998.0
2006-08-14 14:00:00,88.876,88.89,88.84,88.874,826300003.0
2006-08-14 14:05:00,88.844,88.869,88.816,88.821,1039299998.0
2006-08-14 14:10:00,88.839,88.844,88.805,88.815,1020099997.0
2006-08-14 14:15:00,88.802,88.835,88.754,88.772,857799998.0
2006-08-14 14:20:00,88.782,88.816,88.755,88.768,998999997.0
2006-08-14 14:25:00,88.759,88.797,88.744,88.775,805400000.0
2006-08-14 14:30:00,88.767,88.787,88.741,88.756,958600000.0
2006-08-14 14:35:00,88.744,88.799,88.742,88.773,1125900001.0
2006-08-14 14:40:00,88.776,88.792,88.693,88.713,931999996.0
2006-08-14 14:45:00,88.707,88.768,88.687,88.728,1017700003.0
2006-08-14 14:50:00,88.747,88.769,88.715,88.73,1083100006.0
2006-08-14 14:55:00,88.711,88.749,88.703,88.733,680000002.0
2006-08-14 15:00:00,88.711,88.743,88.679,88.694,902600004.0
2006-08-14 15:05:00,88.681,88.696,88.614,88.669,1160800003.0
2006-08-14 15:10:00,88.659,88.676,88.614,88.632,1036200004.0
2006-08-14 15:15:00,88.617,88.649,88.575,88.619,924100002.0
2006-08-14 15:20:00,88.616,88.628,88.544,88.56,927499997.0
2006-08-14 15:25:00,88.565,88.638,88.549,88.626,960999997.0
2006-08-14 15:30:00,88.632,88.663,88.608,88.646,916099992.0
2006-08-14 15:35:00,88.643,88.665,88.624,88.652,874299999.0
2006-08-14 15:40:00,88.64,88.668,88.595,88.615,974799997.0
2006-08-14 15:45:00,88.611,88.625,88.584,88.607,930800001.0
2006-08-14 15:50:00,88.608,88.645,88.596,88.629,1010800002.0
2006-08-14 15:55:00,88.609,88.726,88.607,88.704,769999999.0
2006-08-14 16:00:00,88.72,88.725,88.656,88.656,795299997.0
2006-08-14 16:05:00,88.663,88.696,88.643,88.658,926599999.0
2006-08-14 16:10:00,88.643,88.66,88.587,88.628,783299994.0
2006-08-14 16:15:00,88.613,88.635,88.565,88.581,1193699994.0
2006-08-14 16:20:00,88.574,88.631,88.573,88.611,945299997.0
2006-08-14 16:25:00,88.599,88.631,88.523,88.547,946499996.0
2006-08-14 16:30:00,88.532,88.579,88.523,88.545,984200004.0
2006-08-14 16:35:00,88.537,88.561,88.516,88.516,927699995.0
2006-08-14 16:40:00,88.539,88.559,88.52,88.529,1113699995.0
2006-08-14 16:45:00,88.549,88.584,88.524,88.538,883699995.0
2006-08-14 16:50:00,88.563,88.599,88.512,88.57,1059999995.0
2006-08-14 16:55:00,88.561,88.596,88.534,88.544,882599997.0
2006-08-14 17:00:00,88.558,88.581,88.529,88.55,1016299999.0
2006-08-14 17:05:00,88.556,88.571,88.512,88.563,809599992.0
2006-08-14 17:10:00,88.568,88.626,88.542,88.626,805699997.0
2006-08-14 17:15:00,88.627,88.653,88.551,88.566,886199997.0
2006-08-14 17:20:00,88.591,88.596,88.545,88.575,854599996.0
2006-08-14 17:25:00,88.564,88.577,88.517,88.552,1051900004.0
2006-08-14 17:30:00,88.532,88.564,88.404,88.404,848299999.0
2006-08-14 17:35:00,88.433,88.483,88.433,88.475,859199999.0
2006-08-14 17:40:00,88.463,88.468,88.366,88.468,958299999.0
2006-08-14 17:45:00,88.471,88.498,88.452,88.487,857599998.0
2006-08-14 17:50:00,88.49,88.547,88.472,88.539,973599996.0
2006-08-14 17:55:00,88.531,88.581,88.478,88.502,1040199999.0
2006-08-14 18:00:00,88.451,88.59,88.443,88.491,6996099980.0
2006-08-14 18:05:00,88.479,88.57,88.45,88.477,9446299974.0
2006-08-14 18:10:00,88.494,88.53,88.472,88.508,7127599996.0
2006-08-14 18:15:00,88.55,88.57,88.472,88.477,7786899946.0
2006-08-14 18:20:00,88.493,88.523,88.469,88.486,8507099991.0
2006-08-14 18:25:00,88.56,88.57,88.465,88.494,7058199991.0
2006-08-14 18:30:00,88.472,88.514,88.465,88.473,7211399995.0
2006-08-14 18:35:00,88.48,88.515,88.47,88.512,5173299989.0
2006-08-14 18:40:00,88.516,88.526,88.478,88.508,4150799982.0
2006-08-14 18:45:00,88.5,88.528,88.491,88.521,3458399995.0
2006-08-14 18:50:00,88.511,88.538,88.492,88.514,4346099997.0
2006-08-14 18:55:00,88.491,88.524,88.482,88.494,4203099994.0
2006-08-14 19:00:00,88.492,88.533,88.483,88.49,2739699986.0
2006-08-14 19:05:00,88.493,88.506,88.465,88.476,3527599985.0
2006-08-14 19:10:00,88.476,88.504,88.462,88.475,2040299999.0
2006-08-14 19:15:00,88.487,88.515,88.461,88.502,2661499984.0
2006-08-14 19:20:00,88.514,88.537,88.464,88.514,3268499991.0
2006-08-14 19:25:00,88.532,88.547,88.502,88.525,4482499978.0
2006-08-14 19:30:00,88.52,88.554,88.495,88.521,3675999986.0
2006-08-14 19:35:00,88.529,88.537,88.49,88.503,3509199996.0
2006-08-14 19:40:00,88.509,88.564,88.49,88.549,3117900004.0
2006-08-14 19:45:00,88.528,88.566,88.499,88.529,2786100004.0
2006-08-14 19:50:00,88.547,88.586,88.531,88.575,2587700001.0
2006-08-14 19:55:00,88.557,88.581,88.538,88.57,3003300000.0
2006-08-14 20:00:00,88.572,88.598,88.515,88.577,1921099992.0
2006-08-14 20:05:00,88.553,88.57,88.525,88.551,3257799987.0
2006-08-14 20:10:00,88.554,88.56,88.516,88.545,3782999993.0
2006-08-14 20:15:00,88.534,88.585,88.534,88.55,2308400006.0
2006-08-14 20:20:00,88.552,88.595,88.539,88.566,2767699993.0
2006-08-14 20:25:00,88.581,88.596,88.555,88.572,3877699994.0
2006-08-14 20:30:00,88.585,88.596,88.531,88.552,4722699987.0
2006-08-14 20:35:00,88.559,88.568,88.531,88.556,2957799997.0
2006-08-14 20:40:00,88.562,88.584,88.537,88.557,4939699980.0
2006-08-14 20:45:00,88.57,88.608,88.548,88.603,3372799996.0
2006-08-14 20:50:00,88.598,88.622,88.57,88.602,3720700011.0
2006-08-14 20:55:00,88.59,88.627,88.584,88.618,5164499986.0
2006-08-14 21:00:00,88.598,88.624,88.574,88.58,3338399990.0
2006-08-14 21:05:00,88.601,88.633,88.577,88.623,3665899986.0
2006-08-14 21:10:00,88.617,88.617,88.566,88.593,2514000004.0
2006-08-14 21:15:00,88.584,88.598,88.54,88.583,4187399996.0
2006-08-14 21:20:00,88.589,88.594,88.543,88.548,4733899991.0
2006-08-14 21:25:00,88.564,88.588,88.545,88.562,3153699990.0
2006-08-14 21:30:00,88.552,88.582,88.535,88.565,1723199999.0
2006-08-14 21:35:00,88.565,88.574,88.538,88.555,2139799996.0
2006-08-14 21:40:00,88.527,88.568,88.527,88.568,2429799990.0
2006-08-14 21:45:00,88.545,88.581,88.527,88.56,1933599991.0
2006-08-14 21:50:00,88.558,88.573,88.523,88.537,1403699996.0
2006-08-14 21:55:00,88.545,88.566,88.524,88.544,1120599991.0
2006-08-14 22:00:00,88.553,88.568,88.522,88.545,2988800000.0
2006-08-14 22:05:00,88.539,88.57,88.532,88.562,1088800002.0
2006-08-14 22:10:00,88.575,88.578,88.525,88.525,1636699990.0
2006-08-14 22:15:00,88.547,88.57,88.523,88.568,1551599994.0
2006-08-14 22:20:00,88.57,88.594,88.551,88.573,1582399999.0
2006-08-14 22:25:00,88.573,88.605,88.561,88.592,1571599992.0
2006-08-14 22:30:00,88.579,88.609,88.54,88.604,2485399998.0
2006-08-14 22:35:00,88.602,88.602,88.541,88.582,1046899996.0
2006-08-14 22:40:00,88.588,88.597,88.545,88.546,1295199995.0
2006-08-14 22:45:00,88.571,88.593,88.538,88.564,1540399999.0
2006-08-14 22:50:00,88.582,88.603,88.54,88.576,1352099991.0
2006-08-14 22:55:00,88.582,88.61,88.488,88.555,1462300000.0
2006-08-14 23:00:00,88.594,88.624,88.513,88.558,1101799999.0
2006-08-14 23:05:00,88.549,88.627,88.54,88.552,950499992.0
2006-08-14 23:10:00,88.613,88.637,88.565,88.599,1092699995.0
2006-08-14 23:15:00,88.599,88.63,88.564,88.602,932300001.0
2006-08-14 23:20:00,88.609,88.625,88.567,88.604,947899996.0
2006-08-14 23:25:00,88.59,88.609,88.555,88.595,898999993.0
2006-08-14 23:30:00,88.574,88.596,88.54,88.583,921599996.0
2006-08-14 23:35:00,88.59,88.592,88.472,88.532,869299997.0
2006-08-14 23:40:00,88.556,88.593,88.537,88.557,1104599999.0
2006-08-14 23:45:00,88.551,88.589,88.547,88.562,794599998.0
2006-08-14 23:50:00,88.575,88.6,88.545,88.596,803299996.0
2006-08-14 23:55:00,88.592,88.613,88.569,88.586,1081999989.0
2006-08-15 00:00:00,88.575,88.6,88.546,88.595,994799996.0
2006-08-15 00:05:00,88.573,88.589,88.533,88.564,963599985.0
2006-08-15 00:10:00,88.549,88.595,88.544,88.583,1106199993.0
2006-08-15 00:15:00,88.568,88.591,88.543,88.555,1183999991.0
2006-08-15 00:20:00,88.536,88.575,88.536,88.544,1242099996.0
2006-08-15 00:25:00,88.571,88.578,88.528,88.555,1002800000.0
2006-08-15 00:30:00,88.551,88.576,88.514,88.526,829599998.0
2006-08-15 00:35:00,88.504,88.532,88.492,88.521,1002600001.0
2006-08-15 00:40:00,88.511,88.551,88.5,88.529,1044299999.0
2006-08-15 00:45:00,88.551,88.579,88.535,88.563,640800006.0
2006-08-15 00:50:00,88.575,88.588,88.556,88.556,842999995.0
2006-08-15 00:55:00,88.562,88.592,88.546,88.547,992900000.0
2006-08-15 01:00:00,88.546,88.571,88.511,88.53,1011599999.0
2006-08-15 01:05:00,88.545,88.553,88.494,88.502,1007299995.0
2006-08-15 01:10:00,88.499,88.512,88.473,88.494,820399993.0
2006-08-15 01:15:00,88.512,88.553,88.487,88.543,1020199998.0
2006-08-15 01:20:00,88.542,88.561,88.506,88.516,949399996.0
2006-08-15 01:25:00,88.537,88.55,88.504,88.535,889300000.0
2006-08-15 01:30:00,88.52,88.549,88.467,88.511,1151500003.0
2006-08-15 01:35:00,88.507,88.508,88.466,88.478,822800000.0
2006-08-15 01:40:00,88.498,88.519,88.441,88.465,1143299996.0
2006-08-15 01:45:00,88.456,88.486,88.442,88.449,948199999.0
2006-08-15 01:50:00,88.437,88.455,88.41,88.411,881999997.0
2006-08-15 01:55:00,88.434,88.463,88.419,88.449,1041299994.0
2006-08-15 02:00:00,88.437,88.454,88.392,88.415,1094400002.0
2006-08-15 02:05:00,88.404,88.442,88.389,88.425,935700000.0
2006-08-15 02:10:00,88.422,88.459,88.407,88.428,948899994.0
2006-08-15 02:15:00,88.438,88.448,88.387,88.387,1012900005.0
2006-08-15 02:20:00,88.392,88.419,88.384,88.418,1179600002.0
2006-08-15 02:25:00,88.39,88.47,88.39,88.45,928700004.0
2006-08-15 02:30:00,88.485,88.5,88.449,88.48,971300000.0
2006-08-15 02:35:00,88.478,88.484,88.426,88.426,1016499991.0
2006-08-15 02:40:00,88.463,88.506,88.433,88.492,797399998.0
2006-08-15 02:45:00,88.492,88.508,88.467,88.47,1006899997.0
2006-08-15 02:50:00,88.474,88.509,88.468,88.489,1045999996.0
2006-08-15 02:55:00,88.496,88.533,88.483,88.506,990700001.0
2006-08-15 03:00:00,88.513,88.521,88.451,88.473,929100003.0
2006-08-15 03:05:00,88.49,88.491,88.445,88.459,1073499998.0
2006-08-15 03:10:00,88.461,88.497,88.45,88.472,1075899997.0
2006-08-15 03:15:00,88.494,88.504,88.463,88.497,921400003.0
2006-08-15 03:20:00,88.493,88.532,88.47,88.52,989900001.0
2006-08-15 03:25:00,88.522,88.531,88.493,88.505,1065199991.0
2006-08-15 03:30:00,88.535,88.545,88.469,88.513,1147700003.0
2006-08-15 03:35:00,88.506,88.527,88.469,88.5,932499996.0
2006-08-15 03:40:00,88.499,88.526,88.464,88.496,1111100003.0
2006-08-15 03:45:00,88.503,88.519,88.471,88.503,960399995.0
2006-08-15 03:50:00,88.504,88.505,88.44,88.458,828399994.0
2006-08-15 03:55:00,88.484,88.501,88.435,88.449,942300006.0
2006-08-15 04:00:00,88.445,88.475,88.429,88.473,1157299988.0
2006-08-15 04:05:00,88.464,88.487,88.424,88.465,1004100001.0
2006-08-15 04:10:00,88.484,88.495,88.455,88.48,977899992.0
2006-08-15 04:15:00,88.485,88.496,88.437,88.444,1033000001.0
2006-08-15 04:20:00,88.436,88.472,88.431,88.46,761100001.0
2006-08-15 04:25:00,88.463,88.481,88.435,88.453,916600001.0
2006-08-15 04:30:00,88.439,88.476,88.432,88.453,895299991.0
2006-08-15 04:35:00,88.457,88.478,88.44,88.476,843999996.0
2006-08-15 04:40:00,88.457,88.491,88.449,88.477,1177100000.0
2006-08-15 04:45:00,88.467,88.49,88.455,88.472,850499994.0
2006-08-15 04:50:00,88.477,88.496,88.456,88.475,1111399997.0
2006-08-15 04:55:00,88.467,88.491,88.45,88.465,933200004.0
2006-08-15 05:00:00,88.449,88.476,88.425,88.451,874300001.0
2006-08-15 05:05:00,88.463,88.471,88.42,88.457,1044099993.0
2006-08-15 05:10:00,88.439,88.493,88.424,88.474,902399998.0
2006-08-15 05:15:00,88.471,88.473,88.428,88.449,979600001.0
2006-08-15 05:20:00,88.442,88.471,88.427,88.431,1113299998.0
2006-08-15 05:25:00,88.438,88.448,88.396,88.418,927100001.0
2006-08-15 05:30:00,88.437,88.455,88.406,88.438,964500003.0
2006-08-15 05:35:00,88.419,88.439,88.388,88.401,1159199999.0
2006-08-15 05:40:00,88.407,88.433,88.392,88.405,839899994.0
2006-08-15 05:45:00,88.422,88.477,88.407,88.434,737399997.0
2006-08-15 05:50:00,88.468,88.49,88.437,88.455,929500008.0
2006-08-15 05:55:00,88.468,88.474,88.419,88.419,776399995.0
2006-08-15 06:00:00,88.408,88.457,88.393,88.434,1084100003.0
2006-08-15 06:05:00,88.445,88.467,88.427,88.431,759499994.0
2006-08-15 06:10:00,88.42,88.442,88.4,88.414,822100001.0
2006-08-15 06:15:00,88.438,88.456,88.42,88.441,979099997.0
2006-08-15 06:20:00,88.452,88.468,88.433,88.455,1022100001.0
2006-08-15 06:25:00,88.46,88.471,88.422,88.451,981099996.0
2006-08-15 06:30:00,88.434,88.461,88.418,88.426,904200008.0
2006-08-15 06:35:00,88.428,88.447,88.402,88.433,964899997.0
2006-08-15 06:40:00,88.422,88.447,88.398,88.436,955999995.0
2006-08-15 06:45:00,88.44,88.469,88.426,88.462,869599991.0
2006-08-15 06:50:00,88.455,88.496,88.439,88.484,957299993.0
2006-08-15 06:55:00,88.478,88.496,88.454,88.487,912099998.0
2006-08-15 07:00:00,88.485,88.489,88.429,88.453,804799995.0
2006-08-15 07:05:00,88.438,88.46,88.396,88.449,783799994.0
2006-08-15 07:10:00,88.445,88.463,88.432,88.444,881699997.0
2006-08-15 07:15:00,88.446,88.481,88.413,88.48,1227499998.0
2006-08-15 07:20:00,88.455,88.488,88.426,88.443,980199997.0
2006-08-15 07:25:00,88.45,88.482,88.422,88.466,983599999.0
2006-08-15 07:30:00,88.46,88.51,88.451,88.485,705599999.0
2006-08-15 07:35:00,88.475,88.501,88.447,88.46,1047399999.0
2006-08-15 07:40:00,88.476,88.52,88.449,88.505,930299995.0
2006-08-15 07:45:00,88.509,88.511,88.441,88.468,1048399994.0
2006-08-15 07:50:00,88.489,88.489,88.429,88.466,883700003.0
2006-08-15 07:55:00,88.455,88.475,88.433,88.448,871800003.0
2006-08-15 08:00:00,88.459,88.543,88.431,88.514,1006300003.0
2006-08-15 08:05:00,88.526,88.535,88.485,88.495,804299999.0
2006-08-15 08:10:00,88.487,88.525,88.458,88.472,1173499995.0
2006-08-15 08:15:00,88.463,88.527,88.456,88.46,784900001.0
2006-08-15 08:20:00,88.453,88.485,88.449,88.485,847599991.0
2006-08-15 08:25:00,88.471,88.483,88.416,88.469,878699999.0
2006-08-15 08:30:00,88.45,88.482,88.436,88.46,1099100000.0
2006-08-15 08:35:00,88.447,88.495,88.439,88.465,801199999.0
2006-08-15 08:40:00,88.465,88.492,88.441,88.461,891699997.0
2006-08-15 08:45:00,88.45,88.5,88.45,88.484,932799995.0
2006-08-15 08:50:00,88.502,88.502,88.441,88.47,952200002.0
2006-08-15 08:55:00,88.471,88.48,88.403,88.408,1007999995.0
2006-08-15 09:00:00,88.387,88.41,88.337,88.337,1128000010.0
2006-08-15 09:05:00,88.369,88.418,88.369,88.394,878499997.0
2006-08-15 09:10:00,88.399,88.459,88.385,88.444,910999995.0
2006-08-15 09:15:00,88.43,88.457,88.393,88.411,960099999.0
2006-08-15 09:20:00,88.422,88.469,88.405,88.426,927700004.0
2006-08-15 09:25:00,88.426,88.489,88.411,88.473,985499996.0
2006-08-15 09:30:00,88.46,88.488,88.44,88.466,660700003.0
2006-08-15 09:35:00,88.488,88.528,88.458,88.528,700900003.0
2006-08-15 09:40:00,88.522,88.578,88.498,88.543,1020399996.0
2006-08-15 09:45:00,88.546,88.595,88.544,88.574,989899991.0
2006-08-15 09:50:00,88.559,88.596,88.548,88.562,852999993.0
2006-08-15 09:55:00,88.558,88.61,88.537,88.597,1067899996.0
2006-08-15 10:00:00,88.567,88.609,88.559,88.588,971199989.0
2006-08-15 10:05:00,88.581,88.621,88.568,88.611,1190599996.0
2006-08-15 10:10:00,88.599,88.614,88.578,88.605,898199996.0
2006-08-15 10:15:00,88.586,88.618,88.571,88.6,795599997.0
2006-08-15 10:20:00,88.581,88.608,88.553,88.553,1080399999.0
2006-08-15 10:25:00,88.562,88.617,88.562,88.598,824100002.0
2006-08-15 10:30:00,88.628,88.664,88.611,88.64,867700008.0
2006-08-15 10:35:00,88.649,88.707,88.622,88.691,825899997.0
2006-08-15 10:40:00,88.667,88.691,88.585,88.597,1274199996.0
2006-08-15 10:45:00,88.59,88.619,88.574,88.619,790300001.0
2006-08-15 10:50:00,88.623,88.623,88.554,88.56,982699993.0
2006-08-15 10:55:00,88.56,88.639,88.547,88.639,1088499986.0
2006-08-15 11:00:00,88.637,88.675,88.596,88.62,846799998.0
2006-08-15 11:05:00,88.627,88.659,88.603,88.617,1269999999.0
2006-08-15 11:10:00,88.593,88.631,88.582,88.592,940400001.0
2006-08-15 11:15:00,88.604,88.638,88.569,88.615,964399996.0
2006-08-15 11:20:00,88.638,88.684,88.602,88.604,836299998.0
2006-08-15 11:25:00,88.615,88.646,88.588,88.632,758599998.0
2006-08-15 11:30:00,88.619,88.645,88.588,88.609,1017999993.0
2006-08-15 11:35:00,88.618,88.647,88.59,88.637,1181000000.0
2006-08-15 11:40:00,88.618,88.665,88.596,88.63,966600007.0
2006-08-15 11:45:00,88.626,88.666,88.594,88.658,991300008.0
2006-08-15 11:50:00,88.658,88.662,88.59,88.628,959799995.0
2006-08-15 11:55:00,88.628,88.632,88.599,88.627,767199997.0
2006-08-15 12:00:00,88.605,88.638,88.591,88.631,878199997.0
2006-08-15 12:05:00,88.635,88.667,88.589,88.65,824400001.0
2006-08-15 12:10:00,88.638,88.665,88.617,88.642,900200002.0
2006-08-15 12:15:00,88.635,88.657,88.619,88.63,966100001.0
2006-08-15 12:20:00,88.626,88.667,88.614,88.639,1245300002.0
2006-08-15 12:25:00,88.667,88.718,88.638,88.704,1134199996.0
2006-08-15 12:30:00,88.701,88.728,88.655,88.665,1235399994.0
2006-08-15 12:35:00,88.692,88.694,88.648,88.673,1007500006.0
2006-08-15 12:40:00,88.658,88.683,88.614,88.619,956900000.0
2006-08-15 12:45:00,88.629,88.656,88.576,88.65,896599997.0
2006-08-15 12:50:00,88.646,88.682,88.627,88.652,909799996.0
2006-08-15 12:55:00,88.669,88.693,88.661,88.686,584600001.0
2006-08-15 13:00:00,88.677,88.692,88.624,88.643,871099992.0
2006-08-15 13:05:00,88.641,88.725,88.641,88.7,1049699999.0
2006-08-15 13:10:00,88.72,88.72,88.659,88.696,869800000.0
2006-08-15 13:15:00,88.705,88.716,88.68,88.698,1193899996.0
2006-08-15 13:20:00,88.697,88.705,88.667,88.672,874099992.0
2006-08-15 13:25:00,88.687,88.715,88.66,88.702,935199997.0
2006-08-15 13:30:00,88.707,88.719,88.655,88.703,972499998.0
2006-08-15 13:35:00,88.707,88.716,88.678,88.696,949599999.0
2006-08-15 13:40:00,88.705,88.754,88.687,88.754,1249999993.0
2006-08-15 13:45:00,88.742,88.759,88.712,88.742,992999999.0
2006-08-15 13:50:00,88.734,88.755,88.714,88.742,700099999.0
2006-08-15 13:55:00,88.723,88.755,88.719,88.75,1088000000.0
2006-08-15 14:00:00,88.752,88.763,88.719,88.763,692599993.0
2006-08-15 14:05:00,88.763,88.789,88.737,88.764,1196200004.0
2006-08-15 14:10:00,88.768,88.785,88.748,88.772,897699989.0
2006-08-15 14:15:00,88.78,88.836,88.765,88.804,1148899999.0
2006-08-15 14:20:00,88.81,88.828,88.757,88.786,809199998.0
2006-08-15 14:25:00,88.781,88.782,88.728,88.745,793600002.0
2006-08-15 14:30:00,88.755,88.765,88.735,88.743,958699998.0
2006-08-15 14:35:00,88.745,88.77,88.74,88.765,816299995.0
2006-08-15 14:40:00,88.745,88.765,88.671,88.687,1056599993.0
2006-08-15 14:45:00,88.704,88.712,88.636,88.642,1105800001.0
2006-08-15 14:50:00,88.631,88.712,88.624,88.685,1085899988.0
2006-08-15 14:55:00,88.698,88.71,88.644,88.673,771599990.0
2006-08-15 15:00:00,88.642,88.673,88.639,88.645,829099999.0
2006-08-15 15:05:00,88.679,88.749,88.637,88.637,1158999997.0
2006-08-15 15:10:00,88.654,88.683,88.629,88.66,854000004.0
2006-08-15 15:15:00,88.641,88.674,88.628,88.674,986599997.0
2006-08-15 15:20:00,88.671,88.691,88.635,88.635,1305699997.0
2006-08-15 15:25:00,88.648,88.68,88.613,88.68,1022799996.0
2006-08-15 15:30:00,88.679,88.689,88.643,88.667,777600000.0
2006-08-15 15:35:00,88.658,88.683,88.629,88.668,794599997.0
2006-08-15 15:40:00,88.644,88.679,88.571,88.63,874399995.0
2006-08-15 15:45:00,88.642,88.66,88.605,88.605,1170800003.0
2006-08-15 15:50:00,88.618,88.657,88.6,88.617,875599998.0
2006-08-15 15:55:00,88.612,88.64,88.577,88.602,933999992.0
2006-08-15 16:00:00,88.601,88.677,88.589,88.637,740799996.0
2006-08-15 16:05:00,88.645,88.672,88.616,88.619,1113900006.0
2006-08-15 16:10:00,88.637,88.654,88.589,88.629,894099996.0
2006-08-15 16:15:00,88.628,88.669,88.618,88.639,964399996.0
2006-08-15 16:20:00,88.649,88.679,88.62,88.631,1151899994.0
2006-08-15 16:25:00,88.635,88.666,88.547,88.56,840899999.0
2006-08-15 16:30:00,88.55,88.576,88.519,88.543,976500000.0
2006-08-15 16:35:00,88.524,88.592,88.524,88.587,931899997.0
2006-08-15 16:40:00,88.568,88.61,88.557,88.571,979000001.0
2006-08-15 16:45:00,88.574,88.627,88.559,88.599,922399989.0
2006-08-15 16:50:00,88.614,88.639,88.578,88.632,951799996.0
2006-08-15 16:55:00,88.625,88.704,88.601,88.679,817399998.0
2006-08-15 17:00:00,88.693,88.699,88.638,88.65,1002800005.0
2006-08-15 17:05:00,88.667,88.684,88.605,88.605,985700000.0
2006-08-15 17:10:00,88.634,88.651,88.613,88.633,845099997.0
2006-08-15 17:15:00,88.651,88.653,88.613,88.63,793399994.0
2006-08-15 17:20:00,88.641,88.676,88.622,88.635,971100001.0
2006-08-15 17:25:00,88.64,88.666,88.617,88.655,1116500009.0
2006-08-15 17:30:00,88.652,88.681,88.624,88.653,767900002.0
2006-08-15 17:35:00,88.673,88.682,88.641,88.65,951900001.0
2006-08-15 17:40:00,88.669,88.694,88.635,88.672,1274799995.0
2006-08-15 17:45:00,88.662,88.706,88.633,88.665,796499994.0
2006-08-15 17:50:00,88.653,88.688,88.637,88.656,930500005.0
2006-08-15 17:55:00,88.66,88.678,88.64,88.662,938800001.0
2006-08-15 18:00:00,88.613,88.73,88.613,88.669,7436899970.0
2006-08-15 18:05:00,88.665,88.683,88.6,88.602,8891399983.0
2006-08-15 18:10:00,88.607,88.667,88.589,88.624,6890699966.0
2006-08-15 18:15:00,88.615,88.7,88.6,88.611,6080899992.0
2006-08-15 18:20:00,88.625,88.74,88.605,88.655,8263599992.0
2006-08-15 18:25:00,88.68,88.71,88.636,88.648,6719399985.0
2006-08-15 18:30:00,88.647,88.671,88.614,88.639,7005499989.0
2006-08-15 18:35:00,88.643,88.657,88.603,88.636,5772000002.0
2006-08-15 18:40:00,88.645,88.679,88.623,88.658,4496900001.0
2006-08-15 18:45:00,88.666,88.7,88.645,88.679,3894499982.0
2006-08-15 18:50:00,88.667,88.689,88.638,88.671,3964299997.0
2006-08-15 18:55:00,88.643,88.671,88.625,88.667,4331899982.0
2006-08-15 19:00:00,88.663,88.663,88.599,88.622,2832099981.0
2006-08-15 19:05:00,88.621,88.657,88.596,88.642,3346199992.0
2006-08-15 19:10:00,88.626,88.663,88.619,88.658,2081200004.0
2006-08-15 19:15:00,88.653,88.688,88.641,88.656,2619399992.0
2006-08-15 19:20:00,88.658,88.687,88.608,88.671,3532499994.0
2006-08-15 19:25:00,88.651,88.672,88.622,88.658,4496499999.0
2006-08-15 19:30:00,88.648,88.673,88.636,88.663,3578500000.0
2006-08-15 19:35:00,88.673,88.686,88.642,88.664,3571399978.0
2006-08-15 19:40:00,88.687,88.689,88.627,88.627,2963799998.0
2006-08-15 19:45:00,88.645,88.66,88.616,88.649,2673499983.0
2006-08-15 19:50:00,88.655,88.673,88.619,88.66,2421500001.0
2006-08-15 19:55:00,88.665,88.681,88.641,88.672,2892799989.0
2006-08-15 20:00:00,88.671,88.703,88.633,88.688,2145699987.0
2006-08-15 20:05:00,88.699,88.7,88.652,88.688,3194700002.0
2006-08-15 20:10:00,88.675,88.703,88.658,88.688,4120200003.0
2006-08-15 20:15:00,88.702,88.749,88.688,88.702,2352299992.0
2006-08-15 20:20:00,88.715,88.737,88.694,88.707,2981099985.0
2006-08-15 20:25:00,88.72,88.749,88.706,88.715,3844199992.0
2006-08-15 20:30:00,88.733,88.736,88.69,88.69,4795899991.0
2006-08-15 20:35:00,88.707,88.731,88.691,88.711,2889199985.0
2006-08-15 20:40:00,88.697,88.757,88.68,88.734,5257399981.0
2006-08-15 20:45:00,88.744,88.757,88.671,88.69,3166000009.0
2006-08-15 20:50:00,88.695,88.738,88.653,88.719,3453999991.0
2006-08-15 20:55:00,88.741,88.777,88.721,88.762,5054600021.0
2006-08-15 21:00:00,88.759,88.79,88.727,88.772,3578799987.0
2006-08-15 21:05:00,88.765,88.79,88.735,88.782,3000399991.0
2006-08-15 21:10:00,88.763,88.795,88.739,88.788,2562899991.0
2006-08-15 21:15:00,88.765,88.798,88.754,88.78,3742899990.0
2006-08-15 21:20:00,88.782,88.786,88.746,88.765,4329699996.0
2006-08-15 21:25:00,88.767,88.81,88.743,88.804,2913999997.0
2006-08-15 21:30:00,88.803,88.823,88.779,88.805,1633900004.0
2006-08-15 21:35:00,88.792,88.822,88.763,88.769,2053899992.0
2006-08-15 21:40:00,88.758,88.79,88.75,88.78,2300099995.0
2006-08-15 21:45:00,88.778,88.804,88.749,88.777,1897200001.0
2006-08-15 21:50:00,88.773,88.798,88.759,88.775,1570900000.0
2006-08-15 21:55:00,88.77,88.799,88.762,88.782,1366499999.0
2006-08-15 22:00:00,88.769,88.801,88.76,88.781,2996399981.0
2006-08-15 22:05:00,88.795,88.805,88.76,88.76,1102399985.0
2006-08-15 22:10:00,88.79,88.807,88.761,88.771,1958499984.0
2006-08-15 22:15:00,88.779,88.822,88.779,88.809,1480199994.0
2006-08-15 22:20:00,88.789,88.815,88.764,88.779,1687199996.0
2006-08-15 22:25:00,88.781,88.811,88.767,88.794,1676800000.0
2006-08-15 22:30:00,88.781,88.815,88.77,88.786,1966700004.0
2006-08-15 22:35:00,88.783,88.804,88.768,88.79,1307300000.0
2006-08-15 22:40:00,88.774,88.81,88.762,88.762,1478699987.0
2006-08-15 22:45:00,88.78,88.807,88.749,88.767,1682399991.0
2006-08-15 22:50:00,88.765,88.801,88.744,88.778,1535299989.0
2006-08-15 22:55:00,88.769,88.8,88.718,88.718,1707599997.0
2006-08-15 23:00:00,88.795,88.844,88.726,88.735,1028599995.0
2006-08-15 23:05:00,88.728,88.797,88.716,88.763,1039200001.0
2006-08-15 23:10:00,88.755,88.818,88.713,88.797,1164199991.0
2006-08-15 23:15:00,88.809,88.819,88.752,88.784,995600008.0
2006-08-15 23:20:00,88.769,88.825,88.757,88.815,1252800003.0
2006-08-15 23:25:00,88.815,88.82,88.767,88.779,883500003.0
2006-08-15 23:30:00,88.761,88.79,88.751,88.756,1090099996.0
2006-08-15 23:35:00,88.78,88.787,88.68,88.743,870899994.0
2006-08-15 23:40:00,88.754,88.808,88.737,88.76,1094999994.0
2006-08-15 23:45:00,88.755,88.765,88.719,88.744,1074300004.0
2006-08-15 23:50:00,88.733,88.77,88.719,88.766,660599999.0
2006-08-15 23:55:00,88.77,88.775,88.744,88.744,889900002.0
2006-08-16 00:00:00,88.764,88.797,88.746,88.764,972799997.0
2006-08-16 00:05:00,88.759,88.776,88.703,88.734,802500008.0
2006-08-16 00:10:00,88.716,88.788,88.709,88.775,1012499998.0
2006-08-16 00:15:00,88.777,88.795,88.756,88.756,822700002.0
2006-08-16 00:20:00,88.745,88.772,88.689,88.698,1086400001.0
2006-08-16 00:25:00,88.679,88.725,88.654,88.666,749800003.0
2006-08-16 00:30:00,88.658,88.685,88.649,88.654,776799993.0
2006-08-16 00:35:00,88.67,88.696,88.652,88.69,1337200001.0
2006-08-16 00:40:00,88.687,88.725,88.665,88.725,795999997.0
2006-08-16 00:45:00,88.718,88.752,88.706,88.72,809600002.0
2006-08-16 00:50:00,88.722,88.734,88.69,88.705,1085100001.0
2006-08-16 00:55:00,88.698,88.718,88.627,88.638,919300004.0
2006-08-16 01:00:00,88.66,88.71,88.642,88.69,1145900001.0
2006-08-16 01:05:00,88.705,88.71,88.646,88.67,1004700003.0
2006-08-16 01:10:00,88.654,88.672,88.635,88.642,936599991.0
2006-08-16 01:15:00,88.652,88.68,88.633,88.68,893700003.0
2006-08-16 01:20:00,88.67,88.681,88.637,88.637,872500000.0
2006-08-16 01:25:00,88.665,88.67,88.616,88.618,1034999999.0
2006-08-16 01:30:00,88.633,88.652,88.598,88.646,1109399996.0
2006-08-16 01:35:00,88.638,88.669,88.619,88.653,737999995.0
2006-08-16 01:40:00,88.639,88.671,88.622,88.622,1100799999.0
2006-08-16 01:45:00,88.642,88.663,88.613,88.613,1081199998.0
2006-08-16 01:50:00,88.617,88.67,88.617,88.637,788199995.0
2006-08-16 01:55:00,88.666,88.681,88.614,88.65,1062899997.0
2006-08-16 02:00:00,88.657,88.682,88.631,88.64,993100005.0
2006-08-16 02:05:00,88.634,88.654,88.613,88.649,889999998.0
2006-08-16 02:10:00,88.628,88.664,88.628,88.651,824499991.0
2006-08-16 02:15:00,88.658,88.696,88.634,88.661,852899995.0
2006-08-16 02:20:00,88.682,88.686,88.651,88.659,931400003.0
2006-08-16 02:25:00,88.648,88.702,88.647,88.678,1016999998.0
2006-08-16 02:30:00,88.671,88.687,88.567,88.587,966399997.0
2006-08-16 02:35:00,88.605,88.647,88.576,88.576,923999995.0
2006-08-16 02:40:00,88.59,88.657,88.588,88.62,901000005.0
2006-08-16 02:45:00,88.624,88.656,88.611,88.637,1036000001.0
2006-08-16 02:50:00,88.631,88.646,88.604,88.614,943499999.0
2006-08-16 02:55:00,88.647,88.669,88.622,88.632,1154599998.0
2006-08-16 03:00:00,88.634,88.639,88.584,88.603,1003799994.0
2006-08-16 03:05:00,88.599,88.654,88.575,88.639,1248799992.0
2006-08-16 03:10:00,88.646,88.662,88.613,88.636,1051400002.0
2006-08-16 03:15:00,88.623,88.641,88.581,88.605,814000002.0
2006-08-16 03:20:00,88.607,88.663,88.599,88.623,938499991.0
2006-08-16 03:25:00,88.649,88.711,88.635,88.656,1166299995.0
2006-08-16 03:30:00,88.621,88.711,88.569,88.685,895500004.0
2006-08-16 03:35:00,88.666,88.698,88.645,88.664,1002199994.0
2006-08-16 03:40:00,88.672,88.682,88.582,88.645,1253499998.0
2006-08-16 03:45:00,88.643,88.663,88.62,88.647,741500002.0
2006-08-16 03:50:00,88.649,88.671,88.619,88.641,813499997.0
2006-08-16 03:55:00,88.642,88.674,88.64,88.658,890999999.0
2006-08-16 04:00:00,88.671,88.671,88.626,88.642,956900004.0
2006-08-16 04:05:00,88.648,88.67,88.581,88.605,793299995.0
2006-08-16 04:10:00,88.654,88.672,88.638,88.651,822099999.0
2006-08-16 04:15:00,88.665,88.707,88.645,88.682,1185400003.0
2006-08-16 04:20:00,88.693,88.719,88.672,88.703,895899999.0
2006-08-16 04:25:00,88.696,88.732,88.692,88.701,1016899999.0
2006-08-16 04:30:00,88.723,88.723,88.677,88.695,1010000006.0
2006-08-16 04:35:00,88.682,88.707,88.674,88.705,940800001.0
2006-08-16 04:40:00,88.706,88.728,88.691,88.728,1096700002.0
2006-08-16 04:45:00,88.724,88.733,88.61,88.663,958099995.0
2006-08-16 04:50:00,88.713,88.732,88.688,88.727,1359199999.0
2006-08-16 04:55:00,88.699,88.738,88.699,88.715,771100000.0
2006-08-16 05:00:00,88.722,88.746,88.705,88.745,726599999.0
2006-08-16 05:05:00,88.714,88.737,88.679,88.714,1040900000.0
2006-08-16 05:10:00,88.701,88.722,88.665,88.701,880900003.0
2006-08-16 05:15:00,88.711,88.729,88.684,88.71,930599996.0
2006-08-16 05:20:00,88.696,88.724,88.682,88.696,889699999.0
2006-08-16 05:25:00,88.692,88.711,88.676,88.69,1029200003.0
2006-08-16 05:30:00,88.708,88.708,88.666,88.702,969099992.0
2006-08-16 05:35:00,88.695,88.707,88.669,88.681,1039400001.0
2006-08-16 05:40:00,88.7,88.708,88.669,88.7,832899998.0
2006-08-16 05:45:00,88.685,88.707,88.67,88.69,846899999.0
2006-08-16 05:50:00,88.698,88.704,88.662,88.69,973499998.0
2006-08-16 05:55:00,88.693,88.703,88.668,88.676,777899997.0
2006-08-16 06:00:00,88.666,88.697,88.656,88.665,1060599999.0
2006-08-16 06:05:00,88.672,88.684,88.64,88.671,951000002.0
2006-08-16 06:10:00,88.672,88.675,88.645,88.67,813899999.0
2006-08-16 06:15:00,88.651,88.674,88.64,88.65,1045200004.0
2006-08-16 06:20:00,88.663,88.67,88.639,88.663,1147000002.0
2006-08-16 06:25:00,88.66,88.679,88.642,88.676,970400003.0
2006-08-16 06:30:00,88.665,88.694,88.642,88.682,853199993.0
2006-08-16 06:35:00,88.682,88.706,88.662,88.667,794100002.0
2006-08-16 06:40:00,88.673,88.684,88.648,88.655,1158000001.0
2006-08-16 06:45:00,88.655,88.703,88.648,88.672,1036300002.0
2006-08-16 06:50:00,88.68,88.692,88.66,88.692,901399995.0
2006-08-16 06:55:00,88.675,88.695,88.655,88.691,934899997.0
2006-08-16 07:00:00,88.671,88.719,88.668,88.68,917800004.0
2006-08-16 07:05:00,88.681,88.719,88.655,88.675,782800007.0
2006-08-16 07:10:00,88.695,88.695,88.632,88.645,984499997.0
2006-08-16 07:15:00,88.645,88.664,88.613,88.649,931600003.0
2006-08-16 07:20:00,88.641,88.677,88.616,88.664,860699998.0
2006-08-16 07:25:00,88.645,88.669,88.635,88.65,1022300004.0
2006-08-16 07:30:00,88.641,88.677,88.615,88.651,840700002.0
2006-08-16 07:35:00,88.645,88.684,88.637,88.67,883099999.0
2006-08-16 07:40:00,88.663,88.687,88.648,88.687,892800003.0
2006-08-16 07:45:00,88.667,88.695,88.649,88.668,1076699992.0
2006-08-16 07:50:00,88.676,88.685,88.618,88.651,863699992.0
2006-08-16 07:55:00,88.672,88.677,88.631,88.643,873799999.0
2006-08-16 08:00:00,88.662,88.67,88.632,88.655,813399996.0
2006-08-16 08:05:00,88.652,88.672,88.622,88.658,1088999994.0
2006-08-16 08:10:00,88.627,88.686,88.624,88.661,786200000.0
2006-08-16 08:15:00,88.654,88.684,88.644,88.655,950900002.0
2006-08-16 08:20:00,88.67,88.682,88.642,88.674,814999990.0
2006-08-16 08:25:00,88.633,88.712,88.633,88.7,926599997.0
2006-08-16 08:30:00,88.696,88.724,88.675,88.675,897600000.0
2006-08-16 08:35:00,88.682,88.743,88.675,88.729,868699994.0
2006-08-16 08:40:00,88.732,88.758,88.709,88.73,863999990.0
2006-08-16 08:45:00,88.728,88.75,88.701,88.713,921599993.0
2006-08-16 08:50:00,88.723,88.723,88.671,88.695,1216499989.0
2006-08-16 08:55:00,88.687,88.708,88.654,88.67,914799992.0
2006-08-16 09:00:00,88.661,88.7,88.625,88.646,1194999998.0
2006-08-16 09:05:00,88.646,88.69,88.639,88.664,833999996.0
2006-08-16 09:10:00,88.657,88.685,88.622,88.656,755900000.0
2006-08-16 09:15:00,88.658,88.683,88.635,88.644,790100000.0
2006-08-16 09:20:00,88.669,88.671,88.578,88.6,902699998.0
2006-08-16 09:25:00,88.623,88.671,88.604,88.617,900700007.0
2006-08-16 09:30:00,88.622,88.669,88.614,88.62,827599987.0
2006-08-16 09:35:00,88.628,88.669,88.628,88.65,855299994.0
2006-08-16 09:40:00,88.65,88.666,88.625,88.665,863499998.0
2006-08-16 09:45:00,88.655,88.695,88.629,88.678,1042800000.0
2006-08-16 09:50:00,88.68,88.701,88.645,88.686,875900002.0
2006-08-16 09:55:00,88.684,88.705,88.635,88.661,1097199988.0
2006-08-16 10:00:00,88.654,88.693,88.637,88.671,800799999.0
2006-08-16 10:05:00,88.667,88.697,88.66,88.681,1047000002.0
2006-08-16 10:10:00,88.667,88.682,88.651,88.655,1019499997.0
2006-08-16 10:15:00,88.65,88.713,88.65,88.676,845799995.0
2006-08-16 10:20:00,88.682,88.687,88.631,88.641,891800003.0
2006-08-16 10:25:00,88.66,88.688,88.641,88.688,917499997.0
2006-08-16 10:30:00,88.685,88.714,88.667,88.675,1051200001.0
2006-08-16 10:35:00,88.684,88.698,88.637,88.642,973499999.0
2006-08-16 10:40:00,88.667,88.688,88.64,88.681,1224500000.0
2006-08-16 10:45:00,88.67,88.718,88.667,88.681,816299995.0
2006-08-16 10:50:00,88.682,88.69,88.617,88.645,954499998.0
2006-08-16 10:55:00,88.663,88.717,88.631,88.679,1051899991.0
2006-08-16 11:00:00,88.695,88.701,88.633,88.697,1044999993.0
2006-08-16 11:05:00,88.691,88.701,88.647,88.668,780999997.0
2006-08-16 11:10:00,88.672,88.677,88.635,88.636,977499991.0
2006-08-16 11:15:00,88.659,88.697,88.645,88.664,867099996.0
2006-08-16 11:20:00,88.669,88.709,88.661,88.7,958299993.0
2006-08-16 11:25:00,88.697,88.701,88.659,88.673,1039600004.0
2006-08-16 11:30:00,88.663,88.677,88.642,88.646,967600005.0
2006-08-16 11:35:00,88.669,88.703,88.651,88.703,1167499994.0
2006-08-16 11:40:00,88.684,88.704,88.658,88.662,835300006.0
2006-08-16 11:45:00,88.676,88.676,88.601,88.62,1050700003.0
2006-08-16 11:50:00,88.6,88.622,88.547,88.577,1191299991.0
2006-08-16 11:55:00,88.559,88.604,88.55,88.596,1034799996.0
2006-08-16 12:00:00,88.574,88.619,88.563,88.577,846400001.0
2006-08-16 12:05:00,88.571,88.629,88.542,88.629,854799994.0
2006-08-16 12:10:00,88.614,88.673,88.597,88.652,882299999.0
2006-08-16 12:15:00,88.675,88.693,88.651,88.679,801900001.0
2006-08-16 12:20:00,88.665,88.698,88.648,88.666,1110799993.0
2006-08-16 12:25:00,88.648,88.697,88.641,88.673,1158399995.0
2006-08-16 12:30:00,88.652,88.677,88.628,88.628,1083899993.0
2006-08-16 12:35:00,88.643,88.662,88.627,88.66,846199997.0
2006-08-16 12:40:00,88.636,88.659,88.614,88.622,995900005.0
2006-08-16 12:45:00,88.645,88.649,88.568,88.637,832499996.0
2006-08-16 12:50:00,88.632,88.661,88.614,88.661,841700003.0
2006-08-16 12:55:00,88.67,88.701,88.636,88.688,826899993.0
2006-08-16 13:00:00,88.687,88.711,88.66,88.693,840699995.0
2006-08-16 13:05:00,88.696,88.716,88.66,88.699,1077399992.0
2006-08-16 13:10:00,88.701,88.701,88.654,88.677,783000002.0
2006-08-16 13:15:00,88.66,88.679,88.636,88.668,1146799999.0
2006-08-16 13:20:00,88.661,88.689,88.661,88.677,918199996.0
2006-08-16 13:25:00,88.656,88.691,88.638,88.68,948099995.0
2006-08-16 13:30:00,88.675,88.782,88.659,88.755,825199997.0
2006-08-16 13:35:00,88.753,88.8,88.725,88.774,1061599996.0
2006-08-16 13:40:00,88.779,88.823,88.773,88.812,1036099997.0
2006-08-16 13:45:00,88.809,88.835,88.772,88.817,1085499992.0
2006-08-16 13:50:00,88.82,88.877,88.802,88.827,866299995.0
2006-08-16 13:55:00,88.824,88.866,88.804,88.857,994099992.0
2006-08-16 14:00:00,88.863,88.864,88.793,88.807,975699999.0
2006-08-16 14:05:00,88.824,88.853,88.805,88.815,900399995.0
2006-08-16 14:10:00,88.835,88.845,88.797,88.799,1002399995.0
2006-08-16 14:15:00,88.815,88.857,88.757,88.792,1050199996.0
2006-08-16 14:20:00,88.79,88.847,88.79,88.827,829299993.0
2006-08-16 14:25:00,88.82,88.914,88.814,88.877,914300000.0
2006-08-16 14:30:00,88.856,88.909,88.763,88.878,1079200001.0
2006-08-16 14:35:00,88.898,88.91,88.836,88.905,989100002.0
2006-08-16 14:40:00,88.903,88.962,88.865,88.917,1037200006.0
2006-08-16 14:45:00,88.91,88.93,88.877,88.898,868000002.0
2006-08-16 14:50:00,88.911,88.936,88.882,88.929,883000002.0
2006-08-16 14:55:00,88.915,88.942,88.872,88.915,832300003.0
2006-08-16 15:00:00,88.908,88.954,88.888,88.953,915699995.0
2006-08-16 15:05:00,88.954,89.017,88.937,88.953,1173099994.0
2006-08-16 15:10:00,88.987,88.989,88.947,88.971,957399995.0
2006-08-16 15:15:00,88.968,88.986,88.928,88.953,1140900002.0
2006-08-16 15:20:00,88.952,89.001,88.924,88.949,1048100005.0
2006-08-16 15:25:00,88.959,89.035,88.936,89.026,1053200000.0
2006-08-16 15:30:00,89.002,89.02,88.926,88.946,712099998.0
2006-08-16 15:35:00,88.931,88.951,88.858,88.912,686299998.0
2006-08-16 15:40:00,88.928,88.938,88.876,88.898,918499993.0
2006-08-16 15:45:00,88.91,88.944,88.876,88.93,1137699993.0
2006-08-16 15:50:00,88.937,88.949,88.909,88.938,896500008.0
2006-08-16 15:55:00,88.936,88.978,88.921,88.956,810599991.0
2006-08-16 16:00:00,88.945,88.976,88.922,88.939,859799995.0
2006-08-16 16:05:00,88.944,88.969,88.919,88.948,1038999996.0
2006-08-16 16:10:00,88.955,88.958,88.908,88.948,796399995.0
2006-08-16 16:15:00,88.96,88.984,88.911,88.917,895799997.0
2006-08-16 16:20:00,88.926,88.967,88.915,88.954,834000006.0
2006-08-16 16:25:00,88.945,88.985,88.933,88.962,994299997.0
2006-08-16 16:30:00,88.957,89.026,88.946,89.015,1001400001.0
2006-08-16 16:35:00,88.996,89.016,88.949,88.987,932799996.0
2006-08-16 16:40:00,89.0,89.03,88.965,89.022,851399999.0
2006-08-16 16:45:00,89.017,89.043,88.961,89.011,1003699989.0
2006-08-16 16:50:00,89.014,89.062,88.994,89.022,983099997.0
2006-08-16 16:55:00,89.023,89.052,88.975,88.975,944999999.0
2006-08-16 17:00:00,88.979,89.013,88.955,88.966,1100799996.0
2006-08-16 17:05:00,88.96,88.98,88.895,88.895,781400004.0
2006-08-16 17:10:00,88.934,88.958,88.911,88.957,857099997.0
2006-08-16 17:15:00,88.96,88.971,88.926,88.935,791900005.0
2006-08-16 17:20:00,88.945,88.966,88.925,88.955,1137799993.0
2006-08-16 17:25:00,88.936,88.974,88.926,88.955,959999997.0
2006-08-16 17:30:00,88.933,89.006,88.93,89.005,978599993.0
2006-08-16 17:35:00,88.998,89.032,88.949,88.975,966300005.0
2006-08-16 17:40:00,88.994,89.011,88.962,88.993,911400002.0
2006-08-16 17:45:00,89.005,89.043,88.986,89.021,1047599994.0
2006-08-16 17:50:00,89.01,89.054,89.01,89.017,920099996.0
2006-08-16 17:55:00,89.031,89.093,89.031,89.045,870599998.0
2006-08-16 18:00:00,89.028,89.12,88.994,89.032,6574899995.0
2006-08-16 18:05:00,89.046,89.12,88.998,89.024,9156399982.0
2006-08-16 18:10:00,89.001,89.047,88.976,89.038,7120000000.0
2006-08-16 18:15:00,89.036,89.13,89.006,89.023,6911299982.0
2006-08-16 18:20:00,89.018,89.08,89.0,89.031,8018099986.0
2006-08-16 18:25:00,89.09,89.09,89.021,89.055,7192999997.0
2006-08-16 18:30:00,89.024,89.055,88.984,88.993,7715999994.0
2006-08-16 18:35:00,88.995,89.012,88.963,88.983,5184999970.0
2006-08-16 18:40:00,88.983,88.988,88.923,88.923,4826299999.0
2006-08-16 18:45:00,88.952,88.992,88.932,88.968,3985299986.0
2006-08-16 18:50:00,88.966,88.986,88.94,88.955,4237199998.0
2006-08-16 18:55:00,88.95,88.972,88.916,88.96,4044899995.0
2006-08-16 19:00:00,88.941,88.96,88.905,88.926,2810599991.0
2006-08-16 19:05:00,88.926,88.942,88.89,88.92,3649299993.0
2006-08-16 19:10:00,88.925,88.938,88.886,88.91,1998900003.0
2006-08-16 19:15:00,88.91,88.93,88.883,88.914,2889999989.0
2006-08-16 19:20:00,88.91,88.942,88.853,88.923,3255499989.0
2006-08-16 19:25:00,88.923,88.929,88.893,88.915,4428899994.0
2006-08-16 19:30:00,88.927,88.94,88.899,88.923,3644099976.0
2006-08-16 19:35:00,88.948,88.974,88.915,88.923,3698899987.0
2006-08-16 19:40:00,88.935,88.956,88.905,88.945,2895199985.0
2006-08-16 19:45:00,88.916,88.94,88.863,88.878,2693199996.0
2006-08-16 19:50:00,88.884,88.915,88.867,88.9,2856399993.0
2006-08-16 19:55:00,88.906,88.946,88.878,88.922,2548100006.0
2006-08-16 20:00:00,88.931,88.95,88.868,88.907,1973599995.0
2006-08-16 20:05:00,88.912,88.962,88.888,88.934,3339299991.0
2006-08-16 20:10:00,88.95,88.972,88.916,88.955,3903899995.0
2006-08-16 20:15:00,88.945,88.976,88.927,88.976,2462799990.0
2006-08-16 20:20:00,88.963,88.989,88.95,88.975,2780100014.0
2006-08-16 20:25:00,88.976,88.993,88.947,88.973,4401099993.0
2006-08-16 20:30:00,88.967,88.999,88.957,88.967,4779999991.0
2006-08-16 20:35:00,88.981,89.023,88.974,89.02,3305399997.0
2006-08-16 20:40:00,89.017,89.042,88.994,89.006,5356199984.0
2006-08-16 20:45:00,89.033,89.061,89.017,89.044,3711899987.0
2006-08-16 20:50:00,89.02,89.059,88.997,89.015,3573900000.0
2006-08-16 20:55:00,89.015,89.044,88.974,88.99,5117299984.0
2006-08-16 21:00:00,88.995,89.013,88.971,88.971,3628899993.0
2006-08-16 21:05:00,88.994,89.023,88.968,88.992,3288300008.0
2006-08-16 21:10:00,89.001,89.006,88.955,88.979,2636199985.0
2006-08-16 21:15:00,88.99,89.005,88.95,88.971,3888400001.0
2006-08-16 21:20:00,88.974,88.99,88.948,88.97,4774099996.0
2006-08-16 21:25:00,88.965,88.984,88.944,88.962,3220299979.0
2006-08-16 21:30:00,88.963,88.968,88.927,88.952,1659399994.0
2006-08-16 21:35:00,88.94,88.961,88.933,88.942,1928699993.0
2006-08-16 21:40:00,88.932,88.984,88.932,88.967,2255999994.0
2006-08-16 21:45:00,88.972,89.002,88.953,88.978,1911399992.0
2006-08-16 21:50:00,88.962,88.991,88.958,88.974,1504199995.0
2006-08-16 21:55:00,88.951,88.987,88.937,88.941,1310599994.0
2006-08-16 22:00:00,88.951,88.962,88.919,88.939,3032399994.0
2006-08-16 22:05:00,88.945,89.0,88.929,88.976,1021999993.0
2006-08-16 22:10:00,88.972,88.993,88.95,88.956,1580099993.0
2006-08-16 22:15:00,88.961,88.988,88.945,88.956,1486999995.0
2006-08-16 22:20:00,88.973,88.998,88.95,88.967,1738100004.0
2006-08-16 22:25:00,88.983,88.989,88.933,88.967,1789099993.0
2006-08-16 22:30:00,88.978,88.987,88.932,88.949,2271399999.0
2006-08-16 22:35:00,88.965,88.987,88.936,88.937,1228499996.0
2006-08-16 22:40:00,88.938,88.969,88.862,88.887,1402200001.0
2006-08-16 22:45:00,88.888,88.903,88.859,88.872,1633600003.0
2006-08-16 22:50:00,88.889,88.92,88.861,88.91,1723199996.0
2006-08-16 22:55:00,88.912,88.927,88.804,88.823,1623899992.0
2006-08-16 23:00:00,88.895,88.912,88.792,88.867,1045499996.0
2006-08-16 23:05:00,88.869,88.916,88.81,88.874,1146399995.0
2006-08-16 23:10:00,88.916,88.933,88.862,88.885,911999996.0
2006-08-16 23:15:00,88.874,88.923,88.839,88.895,1119399984.0
2006-08-16 23:20:00,88.892,88.95,88.883,88.921,978799991.0
2006-08-16 23:25:00,88.902,88.937,88.882,88.916,766700003.0
2006-08-16 23:30:00,88.914,88.954,88.911,88.932,1072299995.0
2006-08-16 23:35:00,88.918,88.95,88.866,88.919,1017300000.0
2006-08-16 23:40:00,88.921,88.977,88.913,88.959,1129699996.0
2006-08-16 23:45:00,88.961,88.994,88.941,88.955,866600005.0
2006-08-16 23:50:00,88.965,88.978,88.922,88.96,790099997.0
2006-08-16 23:55:00,88.97,89.045,88.962,89.007,1002699995.0
2006-08-17 00:00:00,89.023,89.042,88.96,88.98,1053100014.0
2006-08-17 00:05:00,88.994,88.997,88.953,88.972,791400001.0
2006-08-17 00:10:00,88.983,89.017,88.958,88.989,973900001.0
2006-08-17 00:15:00,88.989,89.013,88.972,89.013,878000009.0
2006-08-17 00:20:00,88.999,89.023,88.955,88.955,1022799997.0
2006-08-17 00:25:00,88.957,88.981,88.936,88.965,927899996.0
2006-08-17 00:30:00,88.958,88.976,88.929,88.939,902600001.0
2006-08-17 00:35:00,88.946,89.002,88.946,88.982,859899999.0
2006-08-17 00:40:00,88.995,89.015,88.947,88.996,1036299992.0
2006-08-17 00:45:00,89.028,89.059,89.007,89.056,711399993.0
2006-08-17 00:50:00,89.063,89.063,88.989,89.027,950200003.0
2006-08-17 00:55:00,89.03,89.047,89.006,89.024,777299995.0
2006-08-17 01:00:00,89.025,89.058,88.996,89.01,1067400000.0
2006-08-17 01:05:00,89.025,89.037,88.976,89.014,989699997.0
2006-08-17 01:10:00,89.01,89.012,88.958,88.978,914999992.0
2006-08-17 01:15:00,88.948,88.98,88.913,88.971,878499993.0
2006-08-17 01:20:00,88.972,88.98,88.907,88.911,1095799993.0
2006-08-17 01:25:00,88.94,88.97,88.922,88.935,881599990.0
2006-08-17 01:30:00,88.95,88.951,88.888,88.937,1167999993.0
2006-08-17 01:35:00,88.938,88.938,88.896,88.901,826500001.0
2006-08-17 01:40:00,88.924,88.928,88.864,88.91,897899994.0
2006-08-17 01:45:00,88.917,88.933,88.89,88.904,982099994.0
2006-08-17 01:50:00,88.903,88.933,88.888,88.924,952600000.0
2006-08-17 01:55:00,88.922,88.975,88.893,88.914,873600006.0
2006-08-17 02:00:00,88.935,88.975,88.927,88.942,946399998.0
2006-08-17 02:05:00,88.951,88.966,88.903,88.914,967999996.0
2006-08-17 02:10:00,88.92,88.937,88.881,88.905,958899992.0
2006-08-17 02:15:00,88.893,88.953,88.87,88.91,1015399994.0
2006-08-17 02:20:00,88.927,88.947,88.907,88.921,944399998.0
2006-08-17 02:25:00,88.89,88.934,88.867,88.881,1166999996.0
2006-08-17 02:30:00,88.895,88.895,88.852,88.867,854099993.0
2006-08-17 02:35:00,88.849,88.883,88.828,88.828,1075999993.0
2006-08-17 02:40:00,88.847,88.867,88.811,88.858,685400000.0
2006-08-17 02:45:00,88.834,88.859,88.823,88.838,876499990.0
2006-08-17 02:50:00,88.818,88.845,88.8,88.826,916500003.0
2006-08-17 02:55:00,88.82,88.846,88.787,88.81,1018199997.0
2006-08-17 03:00:00,88.801,88.84,88.766,88.815,822299992.0
2006-08-17 03:05:00,88.798,88.817,88.771,88.776,1129999997.0
2006-08-17 03:10:00,88.773,88.791,88.694,88.706,956999992.0
2006-08-17 03:15:00,88.713,88.734,88.677,88.677,1034699992.0
2006-08-17 03:20:00,88.705,88.761,88.69,88.747,1024699995.0
2006-08-17 03:25:00,88.749,88.768,88.718,88.743,1103599999.0
2006-08-17 03:30:00,88.731,88.746,88.674,88.705,845300001.0
2006-08-17 03:35:00,88.717,88.731,88.687,88.697,820900004.0
2006-08-17 03:40:00,88.698,88.701,88.622,88.678,997199987.0
2006-08-17 03:45:00,88.684,88.712,88.651,88.699,1079099996.0
2006-08-17 03:50:00,88.707,88.709,88.636,88.668,756099997.0
2006-08-17 03:55:00,88.66,88.697,88.66,88.673,958099992.0
2006-08-17 04:00:00,88.688,88.7,88.655,88.683,975399999.0
2006-08-17 04:05:00,88.703,88.726,88.676,88.712,1004100000.0
2006-08-17 04:10:00,88.703,88.727,88.688,88.696,932599999.0
2006-08-17 04:15:00,88.702,88.726,88.685,88.702,1058599988.0
2006-08-17 04:20:00,88.714,88.718,88.663,88.693,859200005.0
2006-08-17 04:25:00,88.685,88.701,88.664,88.673,851800001.0
2006-08-17 04:30:00,88.699,88.714,88.678,88.714,968600000.0
2006-08-17 04:35:00,88.704,88.715,88.637,88.644,853299993.0
2006-08-17 04:40:00,88.64,88.687,88.639,88.686,1192499995.0
2006-08-17 04:45:00,88.668,88.694,88.662,88.677,1032599995.0
2006-08-17 04:50:00,88.665,88.696,88.648,88.663,1059899999.0
2006-08-17 04:55:00,88.667,88.697,88.649,88.689,787899993.0
2006-08-17 05:00:00,88.684,88.705,88.67,88.689,1018899995.0
2006-08-17 05:05:00,88.678,88.715,88.655,88.705,943100007.0
2006-08-17 05:10:00,88.703,88.71,88.663,88.69,1010699994.0
2006-08-17 05:15:00,88.698,88.713,88.675,88.686,953899995.0
2006-08-17 05:20:00,88.705,88.715,88.68,88.705,1030099997.0
2006-08-17 05:25:00,88.686,88.71,88.671,88.705,945799986.0
2006-08-17 05:30:00,88.696,88.715,88.68,88.697,1190499996.0
2006-08-17 05:35:00,88.705,88.71,88.673,88.703,1057699997.0
2006-08-17 05:40:00,88.705,88.71,88.673,88.688,840099999.0
2006-08-17 05:45:00,88.689,88.712,88.68,88.7,699000001.0
2006-08-17 05:50:00,88.71,88.715,88.675,88.685,735199994.0
2006-08-17 05:55:00,88.705,88.715,88.682,88.702,1000000005.0
2006-08-17 06:00:00,88.679,88.71,88.676,88.71,908200005.0
2006-08-17 06:05:00,88.697,88.71,88.677,88.695,709499997.0
2006-08-17 06:10:00,88.692,88.71,88.68,88.7,968900000.0
2006-08-17 06:15:00,88.705,88.71,88.673,88.682,895899994.0
2006-08-17 06:20:00,88.687,88.71,88.678,88.685,1103799999.0
2006-08-17 06:25:00,88.7,88.715,88.667,88.687,590300002.0
2006-08-17 06:30:00,88.702,88.715,88.68,88.692,995100000.0
2006-08-17 06:35:00,88.69,88.715,88.682,88.705,1000200000.0
2006-08-17 06:40:00,88.697,88.715,88.675,88.705,877299996.0
2006-08-17 06:45:00,88.691,88.715,88.684,88.705,907599990.0
2006-08-17 06:50:00,88.682,88.715,88.682,88.698,915099990.0
2006-08-17 06:55:00,88.705,88.71,88.681,88.708,824199998.0
2006-08-17 07:00:00,88.69,88.71,88.679,88.703,811999999.0
2006-08-17 07:05:00,88.703,88.715,88.664,88.707,946799997.0
2006-08-17 07:10:00,88.71,88.71,88.68,88.71,1154599997.0
2006-08-17 07:15:00,88.682,88.715,88.663,88.71,1132100001.0
2006-08-17 07:20:00,88.69,88.715,88.667,88.697,871699999.0
2006-08-17 07:25:00,88.705,88.715,88.672,88.705,1073500000.0
2006-08-17 07:30:00,88.687,88.71,88.68,88.69,792400000.0
2006-08-17 07:35:00,88.703,88.715,88.682,88.694,1064999991.0
2006-08-17 07:40:00,88.686,88.715,88.683,88.702,654999997.0
2006-08-17 07:45:00,88.687,88.71,88.661,88.686,1039800002.0
2006-08-17 07:50:00,88.689,88.715,88.651,88.69,628599999.0
2006-08-17 07:55:00,88.69,88.71,88.679,88.696,871499995.0
2006-08-17 08:00:00,88.706,88.715,88.683,88.705,753400002.0
2006-08-17 08:05:00,88.689,88.71,88.68,88.71,1172900001.0
2006-08-17 08:10:00,88.703,88.713,88.676,88.705,1202600004.0
2006-08-17 08:15:00,88.686,88.71,88.677,88.705,807099995.0
2006-08-17 08:20:00,88.705,88.71,88.678,88.71,748999995.0
2006-08-17 08:25:00,88.671,88.71,88.671,88.71,1001999994.0
2006-08-17 08:30:00,88.691,88.715,88.678,88.7,1343399989.0
2006-08-17 08:35:00,88.685,88.715,88.678,88.698,875099998.0
2006-08-17 08:40:00,88.705,88.71,88.673,88.69,1044199996.0
2006-08-17 08:45:00,88.705,88.71,88.68,88.697,988499999.0
2006-08-17 08:50:00,88.702,88.713,88.676,88.71,927799998.0
2006-08-17 08:55:00,88.705,88.712,88.676,88.705,694499999.0
2006-08-17 09:00:00,88.682,88.715,88.68,88.698,1262599993.0
2006-08-17 09:05:00,88.701,88.718,88.683,88.71,963299987.0
2006-08-17 09:10:00,88.687,88.715,88.677,88.686,855500007.0
2006-08-17 09:15:00,88.705,88.713,88.682,88.7,1202099988.0
2006-08-17 09:20:00,88.698,88.715,88.663,88.691,968300000.0
2006-08-17 09:25:00,88.696,88.715,88.681,88.705,999099987.0
2006-08-17 09:30:00,88.689,88.71,88.679,88.705,729999992.0
2006-08-17 09:35:00,88.69,88.71,88.684,88.698,842099991.0
2006-08-17 09:40:00,88.7,88.713,88.667,88.687,701299997.0
2006-08-17 09:45:00,88.703,88.715,88.676,88.705,1112299992.0
2006-08-17 09:50:00,88.705,88.715,88.672,88.699,901000004.0
2006-08-17 09:55:00,88.691,88.71,88.676,88.692,1111699998.0
2006-08-17 10:00:00,88.7,88.713,88.682,88.71,946200000.0
2006-08-17 10:05:00,88.688,88.715,88.68,88.694,1191199988.0
2006-08-17 10:10:00,88.71,88.71,88.681,88.699,637799999.0
2006-08-17 10:15:00,88.705,88.71,88.682,88.686,964500003.0
2006-08-17 10:20:00,88.71,88.71,88.676,88.676,858999992.0
2006-08-17 10:25:00,88.68,88.71,88.68,88.689,805099995.0
2006-08-17 10:30:00,88.691,88.713,88.67,88.7,851800003.0
2006-08-17 10:35:00,88.698,88.715,88.684,88.703,795300005.0
2006-08-17 10:40:00,88.705,88.715,88.68,88.692,1101799993.0
2006-08-17 10:45:00,88.705,88.71,88.68,88.699,970299988.0
2006-08-17 10:50:00,88.715,88.715,88.669,88.688,1138799996.0
2006-08-17 10:55:00,88.71,88.715,88.68,88.694,960099992.0
2006-08-17 11:00:00,88.692,88.71,88.648,88.71,1001799992.0
2006-08-17 11:05:00,88.705,88.71,88.675,88.689,887399997.0
2006-08-17 11:10:00,88.705,88.715,88.685,88.685,1093100004.0
2006-08-17 11:15:00,88.689,88.71,88.675,88.7,680300002.0
2006-08-17 11:20:00,88.705,88.713,88.674,88.69,1013799999.0
2006-08-17 11:25:00,88.69,88.715,88.68,88.71,900400000.0
2006-08-17 11:30:00,88.696,88.71,88.673,88.705,1002300005.0
2006-08-17 11:35:00,88.697,88.713,88.679,88.71,1196099992.0
2006-08-17 11:40:00,88.667,88.713,88.667,88.685,987499997.0
2006-08-17 11:45:00,88.687,88.718,88.674,88.7,1161799998.0
2006-08-17 11:50:00,88.69,88.717,88.672,88.688,1212299999.0
2006-08-17 11:55:00,88.688,88.713,88.679,88.705,860399995.0
2006-08-17 12:00:00,88.68,88.71,88.67,88.705,1154499998.0
2006-08-17 12:05:00,88.705,88.71,88.647,88.698,866799996.0
2006-08-17 12:10:00,88.687,88.713,88.68,88.703,894399994.0
2006-08-17 12:15:00,88.705,88.715,88.682,88.705,864499995.0
2006-08-17 12:20:00,88.705,88.715,88.673,88.68,1025100001.0
2006-08-17 12:25:00,88.703,88.718,88.67,88.697,1120399995.0
2006-08-17 12:30:00,88.69,88.71,88.676,88.686,984400005.0
2006-08-17 12:35:00,88.698,88.71,88.675,88.71,1093499986.0
2006-08-17 12:40:00,88.694,88.715,88.68,88.7,888199996.0
2006-08-17 12:45:00,88.71,88.71,88.641,88.698,927800001.0
2006-08-17 12:50:00,88.69,88.715,88.675,88.689,894499996.0
2006-08-17 12:55:00,88.71,88.715,88.681,88.71,807499997.0
2006-08-17 13:00:00,88.69,88.71,88.672,88.69,862999993.0
2006-08-17 13:05:00,88.687,88.715,88.673,88.686,1174399999.0
2006-08-17 13:10:00,88.707,88.715,88.674,88.687,806399996.0
2006-08-17 13:15:00,88.705,88.71,88.68,88.687,911999996.0
2006-08-17 13:20:00,88.696,88.71,88.685,88.69,892999996.0
2006-08-17 13:25:00,88.69,88.712,88.685,88.71,969000002.0
2006-08-17 13:30:00,88.68,88.71,88.675,88.69,750100000.0
2006-08-17 13:35:00,88.707,88.71,88.677,88.705,1030899990.0
2006-08-17 13:40:00,88.69,88.715,88.676,88.693,1188799993.0
2006-08-17 13:45:00,88.705,88.715,88.666,88.696,1001700002.0
2006-08-17 13:50:00,88.682,88.715,88.679,88.689,990499990.0
2006-08-17 13:55:00,88.705,88.71,88.68,88.705,1077900000.0
2006-08-17 14:00:00,88.697,88.715,88.681,88.699,853700001.0
2006-08-17 14:05:00,88.705,88.715,88.682,88.705,887500004.0
2006-08-17 14:10:00,88.71,88.71,88.68,88.69,966599996.0
2006-08-17 14:15:00,88.688,88.713,88.67,88.705,958199997.0
2006-08-17 14:20:00,88.694,88.71,88.68,88.69,928100001.0
2006-08-17 14:25:00,88.705,88.715,88.673,88.705,979899993.0
2006-08-17 14:30:00,88.68,88.71,88.68,88.69,940499997.0
2006-08-17 14:35:00,88.69,88.715,88.683,88.71,818299996.0
2006-08-17 14:40:00,88.705,88.71,88.645,88.71,883199994.0
2006-08-17 14:45:00,88.69,88.715,88.682,88.705,867399998.0
2006-08-17 14:50:00,88.695,88.715,88.68,88.69,1036299990.0
2006-08-17 14:55:00,88.69,88.71,88.674,88.696,849499996.0
2006-08-17 15:00:00,88.681,88.713,88.68,88.703,1018700002.0
2006-08-17 15:05:00,88.71,88.713,88.651,88.698,978799995.0
2006-08-17 15:10:00,88.688,88.715,88.679,88.697,851600000.0
2006-08-17 15:15:00,88.692,88.715,88.675,88.707,950799993.0
2006-08-17 15:20:00,88.697,88.715,88.682,88.684,785800000.0
2006-08-17 15:25:00,88.708,88.715,88.678,88.715,963300002.0
2006-08-17 15:30:00,88.69,88.71,88.676,88.698,762699996.0
2006-08-17 15:35:00,88.705,88.715,88.257,88.266,782199998.0
2006-08-17 15:40:00,88.271,88.271,88.188,88.217,852500002.0
2006-08-17 15:45:00,88.24,88.255,88.135,88.137,1123600002.0
2006-08-17 15:50:00,88.159,88.176,88.118,88.155,811199997.0
2006-08-17 15:55:00,88.155,88.184,88.129,88.129,940299999.0
2006-08-17 16:00:00,88.144,88.193,88.109,88.16,821600005.0
2006-08-17 16:05:00,88.185,88.186,88.146,88.168,1118299997.0
2006-08-17 16:10:00,88.169,88.19,88.142,88.176,836700004.0
2006-08-17 16:15:00,88.18,88.194,88.138,88.173,914200001.0
2006-08-17 16:20:00,88.175,88.202,88.148,88.202,903300002.0
2006-08-17 16:25:00,88.209,88.255,88.186,88.186,1015299998.0
2006-08-17 16:30:00,88.173,88.197,88.123,88.183,1007699994.0
2006-08-17 16:35:00,88.172,88.177,88.129,88.129,901099999.0
2006-08-17 16:40:00,88.16,88.212,88.14,88.173,1016299998.0
2006-08-17 16:45:00,88.181,88.181,88.123,88.135,1162599991.0
2006-08-17 16:50:00,88.132,88.143,88.032,88.032,939599999.0
2006-08-17 16:55:00,88.042,88.089,88.003,88.089,965200006.0
2006-08-17 17:00:00,88.114,88.158,88.112,88.14,1154899989.0
2006-08-17 17:05:00,88.133,88.172,88.125,88.125,948399991.0
2006-08-17 17:10:00,88.144,88.161,88.122,88.154,770600003.0
2006-08-17 17:15:00,88.153,88.175,88.121,88.141,846699997.0
2006-08-17 17:20:00,88.164,88.168,88.099,88.115,791500001.0
2006-08-17 17:25:00,88.112,88.129,88.054,88.072,1167599999.0
2006-08-17 17:30:00,88.05,88.099,88.019,88.048,1048500003.0
2006-08-17 17:35:00,88.039,88.103,88.034,88.078,941299990.0
2006-08-17 17:40:00,88.096,88.109,88.029,88.063,845899996.0
2006-08-17 17:45:00,88.06,88.112,88.043,88.103,996899997.0
2006-08-17 17:50:00,88.1,88.123,88.075,88.114,1085000000.0
2006-08-17 17:55:00,88.093,88.139,88.073,88.073,983300001.0
2006-08-17 18:00:00,88.036,88.2,88.036,88.13,7351299989.0
2006-08-17 18:05:00,88.151,88.152,88.084,88.115,8932299979.0
2006-08-17 18:10:00,88.124,88.161,88.103,88.149,7264099994.0
2006-08-17 18:15:00,88.131,88.2,88.116,88.153,6683999982.0
2006-08-17 18:20:00,88.159,88.25,88.136,88.198,7867299987.0
2006-08-17 18:25:00,88.24,88.29,88.196,88.246,7013999946.0
2006-08-17 18:30:00,88.257,88.283,88.226,88.238,7053799997.0
2006-08-17 18:35:00,88.249,88.257,88.191,88.215,5777499994.0
2006-08-17 18:40:00,88.207,88.236,88.124,88.124,4198299986.0
2006-08-17 18:45:00,88.136,88.186,88.132,88.168,3976099978.0
2006-08-17 18:50:00,88.188,88.195,88.146,88.173,4249700000.0
2006-08-17 18:55:00,88.163,88.205,88.138,88.191,4012499995.0
2006-08-17 19:00:00,88.21,88.243,88.179,88.225,2677899985.0
2006-08-17 19:05:00,88.22,88.274,88.208,88.244,3554899995.0
2006-08-17 19:10:00,88.253,88.26,88.206,88.225,1761999992.0
2006-08-17 19:15:00,88.243,88.278,88.231,88.273,2521799990.0
2006-08-17 19:20:00,88.259,88.279,88.174,88.238,3025199998.0
2006-08-17 19:25:00,88.235,88.273,88.196,88.225,4362999995.0
2006-08-17 19:30:00,88.226,88.234,88.188,88.207,3705599995.0
2006-08-17 19:35:00,88.21,88.252,88.198,88.213,3458899994.0
2006-08-17 19:40:00,88.221,88.251,88.185,88.185,3088800003.0
2006-08-17 19:45:00,88.203,88.258,88.185,88.231,2533999988.0
2006-08-17 19:50:00,88.242,88.261,88.208,88.227,2668199996.0
2006-08-17 19:55:00,88.23,88.314,88.217,88.276,2635899992.0
2006-08-17 20:00:00,88.298,88.328,88.214,88.25,1895799985.0
2006-08-17 20:05:00,88.251,88.296,88.237,88.273,3377500002.0
2006-08-17 20:10:00,88.254,88.315,88.243,88.262,4080799975.0
2006-08-17 20:15:00,88.248,88.271,88.224,88.268,2192199990.0
2006-08-17 20:20:00,88.268,88.285,88.227,88.249,2832499990.0
2006-08-17 20:25:00,88.241,88.291,88.241,88.245,4191299993.0
2006-08-17 20:30:00,88.255,88.304,88.249,88.258,4958400001.0
2006-08-17 20:35:00,88.272,88.297,88.253,88.27,3335600006.0
2006-08-17 20:40:00,88.28,88.309,88.231,88.249,5002699981.0
2006-08-17 20:45:00,88.251,88.286,88.233,88.283,3493800000.0
2006-08-17 20:50:00,88.26,88.297,88.239,88.251,3816999983.0
2006-08-17 20:55:00,88.25,88.278,88.175,88.175,4765099990.0
2006-08-17 21:00:00,88.172,88.23,88.17,88.218,3393099990.0
2006-08-17 21:05:00,88.219,88.25,88.18,88.228,3000199999.0
2006-08-17 21:10:00,88.244,88.245,88.179,88.18,2778599993.0
2006-08-17 21:15:00,88.195,88.214,88.162,88.189,4042699978.0
2006-08-17 21:20:00,88.203,88.213,88.178,88.2,4740400001.0
2006-08-17 21:25:00,88.2,88.216,88.166,88.202,2970599978.0
2006-08-17 21:30:00,88.177,88.207,88.163,88.193,1807599995.0
2006-08-17 21:35:00,88.196,88.207,88.161,88.165,1882300003.0
2006-08-17 21:40:00,88.156,88.195,88.153,88.186,2457699997.0
2006-08-17 21:45:00,88.165,88.185,88.145,88.151,1876499992.0
2006-08-17 21:50:00,88.168,88.211,88.146,88.193,1653899986.0
2006-08-17 21:55:00,88.205,88.215,88.159,88.167,1486499997.0
2006-08-17 22:00:00,88.187,88.219,88.163,88.2,3164800002.0
2006-08-17 22:05:00,88.199,88.221,88.183,88.186,1033699998.0
2006-08-17 22:10:00,88.218,88.237,88.188,88.192,1482099996.0
2006-08-17 22:15:00,88.213,88.22,88.172,88.193,1710399994.0
2006-08-17 22:20:00,88.196,88.235,88.187,88.213,1791099998.0
2006-08-17 22:25:00,88.228,88.24,88.191,88.238,1662400000.0
2006-08-17 22:30:00,88.225,88.246,88.205,88.232,2233599997.0
2006-08-17 22:35:00,88.23,88.235,88.17,88.21,1427799985.0
2006-08-17 22:40:00,88.212,88.243,88.155,88.186,1464799997.0
2006-08-17 22:45:00,88.161,88.203,88.143,88.203,1726299993.0
2006-08-17 22:50:00,88.189,88.255,88.172,88.213,1461700000.0
2006-08-17 22:55:00,88.22,88.3,88.176,88.25,1658499996.0
2006-08-17 23:00:00,88.275,88.39,88.254,88.319,877400005.0
2006-08-17 23:05:00,88.31,88.353,88.277,88.323,1034199999.0
2006-08-17 23:10:00,88.309,88.34,88.275,88.304,939299999.0
2006-08-17 23:15:00,88.287,88.324,88.252,88.269,913200001.0
2006-08-17 23:20:00,88.276,88.294,88.22,88.272,976499994.0
2006-08-17 23:25:00,88.251,88.285,88.247,88.256,713300003.0
2006-08-17 23:30:00,88.268,88.275,88.223,88.227,1109299999.0
2006-08-17 23:35:00,88.231,88.365,88.22,88.322,765600005.0
2006-08-17 23:40:00,88.294,88.325,88.259,88.271,939200002.0
2006-08-17 23:45:00,88.259,88.3,88.242,88.297,795600002.0
2006-08-17 23:50:00,88.294,88.35,88.275,88.34,921099990.0
2006-08-17 23:55:00,88.343,88.353,88.302,88.319,988899995.0
2006-08-18 00:00:00,88.304,88.322,88.262,88.289,1020499992.0
2006-08-18 00:05:00,88.271,88.298,88.259,88.293,791699999.0
2006-08-18 00:10:00,88.271,88.306,88.265,88.292,1046599993.0
2006-08-18 00:15:00,88.287,88.309,88.267,88.274,797999996.0
2006-08-18 00:20:00,88.27,88.294,88.245,88.268,1036099999.0
2006-08-18 00:25:00,88.271,88.285,88.245,88.264,910699998.0
2006-08-18 00:30:00,88.273,88.273,88.204,88.222,867199999.0
2006-08-18 00:35:00,88.212,88.25,88.2,88.221,791699995.0
2006-08-18 00:40:00,88.206,88.241,88.205,88.24,1033000003.0
2006-08-18 00:45:00,88.222,88.239,88.197,88.234,668599998.0
2006-08-18 00:50:00,88.235,88.235,88.185,88.214,837599997.0
2006-08-18 00:55:00,88.212,88.262,88.212,88.243,779599996.0
2006-08-18 01:00:00,88.229,88.28,88.214,88.259,1018999991.0
2006-08-18 01:05:00,88.271,88.283,88.251,88.28,1162299993.0
2006-08-18 01:10:00,88.262,88.312,88.259,88.294,865899997.0
2006-08-18 01:15:00,88.303,88.312,88.259,88.293,898399997.0
2006-08-18 01:20:00,88.27,88.308,88.264,88.29,936900005.0
2006-08-18 01:25:00,88.285,88.299,88.267,88.293,1001899997.0
2006-08-18 01:30:00,88.298,88.338,88.27,88.31,1027099997.0
2006-08-18 01:35:00,88.313,88.317,88.283,88.294,652299998.0
2006-08-18 01:40:00,88.308,88.318,88.269,88.308,1037500004.0
2006-08-18 01:45:00,88.307,88.309,88.267,88.286,1153499993.0
2006-08-18 01:50:00,88.3,88.31,88.267,88.274,1021600005.0
2006-08-18 01:55:00,88.296,88.327,88.263,88.295,997999997.0
2006-08-18 02:00:00,88.298,88.31,88.245,88.266,955399995.0
2006-08-18 02:05:00,88.272,88.287,88.219,88.238,1030000002.0
2006-08-18 02:10:00,88.234,88.259,88.204,88.259,974199995.0
2006-08-18 02:15:00,88.243,88.293,88.21,88.263,1136000002.0
2006-08-18 02:20:00,88.32,88.32,88.235,88.307,1016899994.0
2006-08-18 02:25:00,88.283,88.312,88.273,88.311,1020099991.0
2006-08-18 02:30:00,88.325,88.33,88.285,88.315,944000007.0
2006-08-18 02:35:00,88.329,88.391,88.318,88.346,892199996.0
2006-08-18 02:40:00,88.355,88.386,88.305,88.319,878000000.0
2006-08-18 02:45:00,88.332,88.34,88.284,88.307,1127200004.0
2006-08-18 02:50:00,88.303,88.344,88.273,88.313,1081099996.0
2006-08-18 02:55:00,88.293,88.328,88.278,88.29,940800001.0
2006-08-18 03:00:00,88.279,88.302,88.217,88.24,899899995.0
2006-08-18 03:05:00,88.214,88.303,88.21,88.297,1302399993.0
2006-08-18 03:10:00,88.298,88.299,88.225,88.239,955399994.0
2006-08-18 03:15:00,88.248,88.258,88.201,88.215,921899999.0
2006-08-18 03:20:00,88.184,88.208,88.151,88.179,973599995.0
2006-08-18 03:25:00,88.187,88.231,88.174,88.2,1068400003.0
2006-08-18 03:30:00,88.202,88.202,88.145,88.19,1026999995.0
2006-08-18 03:35:00,88.172,88.228,88.166,88.219,983799992.0
2006-08-18 03:40:00,88.217,88.248,88.197,88.24,1324800002.0
2006-08-18 03:45:00,88.25,88.292,88.237,88.292,1059099999.0
2006-08-18 03:50:00,88.277,88.291,88.229,88.229,782800005.0
2006-08-18 03:55:00,88.238,88.259,88.217,88.241,852199996.0
2006-08-18 04:00:00,88.234,88.28,88.217,88.27,803399998.0
2006-08-18 04:05:00,88.266,88.281,88.236,88.252,802299998.0
2006-08-18 04:10:00,88.25,88.267,88.226,88.23,1018999994.0
2006-08-18 04:15:00,88.24,88.27,88.22,88.247,1127500004.0
2006-08-18 04:20:00,88.239,88.277,88.234,88.275,722099998.0
2006-08-18 04:25:00,88.266,88.275,88.239,88.268,912299998.0
2006-08-18 04:30:00,88.259,88.3,88.255,88.279,1157399998.0
2006-08-18 04:35:00,88.281,88.316,88.272,88.304,720500001.0
2006-08-18 04:40:00,88.286,88.311,88.278,88.291,878000004.0
2006-08-18 04:45:00,88.273,88.299,88.253,88.28,763799996.0
2006-08-18 04:50:00,88.272,88.303,88.254,88.278,884999999.0
2006-08-18 04:55:00,88.264,88.284,88.244,88.262,731899999.0
2006-08-18 05:00:00,88.282,88.305,88.267,88.292,897400004.0
2006-08-18 05:05:00,88.294,88.31,88.262,88.293,955900001.0
2006-08-18 05:10:00,88.276,88.297,88.226,88.243,1014199994.0
2006-08-18 05:15:00,88.246,88.262,88.208,88.247,857800007.0
2006-08-18 05:20:00,88.235,88.285,88.227,88.281,1003199995.0
2006-08-18 05:25:00,88.278,88.305,88.254,88.3,876600006.0
2006-08-18 05:30:00,88.295,88.329,88.281,88.31,1072399999.0
2006-08-18 05:35:00,88.3,88.311,88.273,88.303,1160200000.0
2006-08-18 05:40:00,88.3,88.303,88.261,88.293,912699997.0
2006-08-18 05:45:00,88.288,88.299,88.249,88.27,800499999.0
2006-08-18 05:50:00,88.27,88.285,88.224,88.239,745000008.0
2006-08-18 05:55:00,88.238,88.256,88.204,88.225,1029799994.0
2006-08-18 06:00:00,88.208,88.247,88.203,88.216,1178099992.0
2006-08-18 06:05:00,88.223,88.237,88.179,88.211,914899992.0
2006-08-18 06:10:00,88.207,88.225,88.194,88.197,914300001.0
2006-08-18 06:15:00,88.21,88.247,88.193,88.215,1092300000.0
2006-08-18 06:20:00,88.217,88.237,88.202,88.215,1057499994.0
2006-08-18 06:25:00,88.213,88.245,88.159,88.182,832199999.0
2006-08-18 06:30:00,88.198,88.217,88.171,88.194,904399996.0
2006-08-18 06:35:00,88.212,88.22,88.139,88.166,918899991.0
2006-08-18 06:40:00,88.172,88.193,88.137,88.191,1126099998.0
2006-08-18 06:45:00,88.172,88.196,88.16,88.179,897599987.0
2006-08-18 06:50:00,88.175,88.213,88.168,88.19,880199998.0
2006-08-18 06:55:00,88.18,88.202,88.165,88.193,995099995.0
2006-08-18 07:00:00,88.193,88.202,88.16,88.178,932100001.0
2006-08-18 07:05:00,88.178,88.188,88.131,88.148,836300007.0
2006-08-18 07:10:00,88.159,88.182,88.133,88.18,855699998.0
2006-08-18 07:15:00,88.17,88.186,88.13,88.177,996199997.0
2006-08-18 07:20:00,88.157,88.188,88.112,88.138,790799993.0
2006-08-18 07:25:00,88.126,88.168,88.122,88.139,1095099997.0
2006-08-18 07:30:00,88.134,88.157,88.116,88.147,861499996.0
2006-08-18 07:35:00,88.124,88.157,88.119,88.122,1107000003.0
2006-08-18 07:40:00,88.128,88.148,88.105,88.117,947999999.0
2006-08-18 07:45:00,88.107,88.135,88.079,88.114,1124399999.0
2006-08-18 07:50:00,88.119,88.134,88.073,88.127,806900002.0
2006-08-18 07:55:00,88.132,88.151,88.104,88.116,949200003.0
2006-08-18 08:00:00,88.134,88.143,88.095,88.125,883699997.0
2006-08-18 08:05:00,88.105,88.142,88.087,88.133,1105100008.0
2006-08-18 08:10:00,88.097,88.142,88.089,88.112,1200699999.0
2006-08-18 08:15:00,88.128,88.142,88.093,88.113,1003799998.0
2006-08-18 08:20:00,88.119,88.151,88.094,88.146,874599998.0
2006-08-18 08:25:00,88.132,88.196,88.112,88.169,898599994.0
2006-08-18 08:30:00,88.17,88.195,88.148,88.185,962999997.0
2006-08-18 08:35:00,88.19,88.22,88.161,88.183,885600001.0
2006-08-18 08:40:00,88.182,88.21,88.167,88.19,1096499998.0
2006-08-18 08:45:00,88.205,88.21,88.149,88.182,881500003.0
2006-08-18 08:50:00,88.196,88.25,88.173,88.232,1444799991.0
2006-08-18 08:55:00,88.229,88.25,88.167,88.177,789800002.0
2006-08-18 09:00:00,88.144,88.186,88.14,88.168,1063300002.0
2006-08-18 09:05:00,88.183,88.191,88.145,88.172,751600000.0
2006-08-18 09:10:00,88.16,88.179,88.095,88.095,938399992.0
2006-08-18 09:15:00,88.114,88.142,88.072,88.075,870099995.0
2006-08-18 09:20:00,88.1,88.118,88.052,88.089,804799995.0
2006-08-18 09:25:00,88.088,88.146,88.056,88.135,703000001.0
2006-08-18 09:30:00,88.13,88.2,88.13,88.158,854400001.0
2006-08-18 09:35:00,88.167,88.167,88.108,88.14,782299997.0
2006-08-18 09:40:00,88.111,88.169,88.111,88.132,811999996.0
2006-08-18 09:45:00,88.125,88.164,88.095,88.11,1073800001.0
2006-08-18 09:50:00,88.11,88.132,88.068,88.078,1008099995.0
2006-08-18 09:55:00,88.081,88.106,88.058,88.09,1137600002.0
2006-08-18 10:00:00,88.104,88.134,88.09,88.122,1057699997.0
2006-08-18 10:05:00,88.109,88.157,88.102,88.135,1041400005.0
2006-08-18 10:10:00,88.12,88.135,88.092,88.096,733200001.0
2006-08-18 10:15:00,88.095,88.099,88.037,88.046,779699997.0
2006-08-18 10:20:00,88.055,88.091,88.044,88.076,1028099996.0
2006-08-18 10:25:00,88.092,88.115,88.055,88.098,940300005.0
2006-08-18 10:30:00,88.094,88.115,88.046,88.053,977000000.0
2006-08-18 10:35:00,88.085,88.141,88.072,88.072,1123900005.0
2006-08-18 10:40:00,88.07,88.118,88.069,88.092,1270900007.0
2006-08-18 10:45:00,88.084,88.11,88.068,88.081,950999996.0
2006-08-18 10:50:00,88.09,88.115,88.039,88.095,773799996.0
2006-08-18 10:55:00,88.109,88.137,88.078,88.083,966100002.0
2006-08-18 11:00:00,88.088,88.134,88.046,88.128,1014199995.0
2006-08-18 11:05:00,88.13,88.134,88.084,88.09,740299998.0
2006-08-18 11:10:00,88.105,88.119,88.078,88.099,874799991.0
2006-08-18 11:15:00,88.085,88.102,88.043,88.043,901100000.0
2006-08-18 11:20:00,88.062,88.066,87.92,87.975,819899993.0
2006-08-18 11:25:00,87.975,88.037,87.972,88.016,978399995.0
2006-08-18 11:30:00,88.021,88.072,87.99,88.03,1156799995.0
2006-08-18 11:35:00,88.042,88.06,87.98,87.992,1226199996.0
2006-08-18 11:40:00,87.942,87.984,87.912,87.928,1141900004.0
2006-08-18 11:45:00,87.909,87.954,87.89,87.922,1013700004.0
2006-08-18 11:50:00,87.924,87.946,87.833,87.856,1176600002.0
2006-08-18 11:55:00,87.839,87.865,87.783,87.787,1125199995.0
2006-08-18 12:00:00,87.779,87.813,87.744,87.768,1051100001.0
2006-08-18 12:05:00,87.777,87.786,87.713,87.765,814799996.0
2006-08-18 12:10:00,87.768,87.798,87.748,87.769,780900003.0
2006-08-18 12:15:00,87.783,87.841,87.765,87.82,1060599998.0
2006-08-18 12:20:00,87.803,87.849,87.769,87.823,882500006.0
2006-08-18 12:25:00,87.835,87.863,87.801,87.839,990500008.0
2006-08-18 12:30:00,87.836,87.849,87.81,87.816,927900001.0
2006-08-18 12:35:00,87.841,87.841,87.791,87.82,986399999.0
2006-08-18 12:40:00,87.837,87.868,87.814,87.857,925999995.0
2006-08-18 12:45:00,87.862,87.914,87.78,87.9,864499998.0
2006-08-18 12:50:00,87.874,87.971,87.874,87.946,1043899994.0
2006-08-18 12:55:00,87.947,88.015,87.944,88.001,680700000.0
2006-08-18 13:00:00,88.01,88.01,87.939,87.974,858999999.0
2006-08-18 13:05:00,87.95,87.985,87.909,87.91,1068900003.0
2006-08-18 13:10:00,87.936,87.996,87.924,87.99,827099997.0
2006-08-18 13:15:00,87.978,88.02,87.951,87.969,1065399999.0
2006-08-18 13:20:00,87.966,87.981,87.909,87.933,875599997.0
2006-08-18 13:25:00,87.922,87.989,87.92,87.983,1123100002.0
2006-08-18 13:30:00,87.935,87.996,87.932,87.965,1035599999.0
2006-08-18 13:35:00,87.954,87.955,87.903,87.935,935500001.0
2006-08-18 13:40:00,87.924,87.95,87.895,87.9,1036099998.0
2006-08-18 13:45:00,87.9,87.948,87.898,87.942,1105699996.0
2006-08-18 13:50:00,87.933,87.943,87.879,87.886,1091000003.0
2006-08-18 13:55:00,87.905,87.92,87.861,87.895,1042499990.0
2006-08-18 14:00:00,87.907,87.907,87.864,87.877,926800000.0
2006-08-18 14:05:00,87.881,87.902,87.796,87.816,1113399993.0
2006-08-18 14:10:00,87.794,87.881,87.752,87.872,850499994.0
2006-08-18 14:15:00,87.858,87.874,87.768,87.786,1073200000.0
2006-08-18 14:20:00,87.785,87.804,87.704,87.749,798200002.0
2006-08-18 14:25:00,87.753,87.802,87.733,87.755,852900002.0
2006-08-18 14:30:00,87.743,87.746,87.657,87.702,855600000.0
2006-08-18 14:35:00,87.7,87.756,87.66,87.742,844699999.0
2006-08-18 14:40:00,87.754,87.767,87.708,87.732,923599997.0
2006-08-18 14:45:00,87.714,87.74,87.675,87.728,1013099995.0
2006-08-18 14:50:00,87.722,87.731,87.655,87.667,924099995.0
2006-08-18 14:55:00,87.662,87.685,87.645,87.666,708999997.0
2006-08-18 15:00:00,87.676,87.73,87.656,87.71,739500000.0
2006-08-18 15:05:00,87.729,87.754,87.656,87.715,1078199994.0
2006-08-18 15:10:00,87.723,87.755,87.71,87.75,946899995.0
2006-08-18 15:15:00,87.736,87.779,87.73,87.763,1177999996.0
2006-08-18 15:20:00,87.751,87.774,87.706,87.723,1024299995.0
2006-08-18 15:25:00,87.731,87.748,87.69,87.715,817800001.0
2006-08-18 15:30:00,87.711,87.73,87.674,87.71,921099991.0
2006-08-18 15:35:00,87.709,87.786,87.694,87.78,838600003.0
2006-08-18 15:40:00,87.769,87.798,87.698,87.715,993699997.0
2006-08-18 15:45:00,87.707,87.746,87.678,87.735,1271199990.0
2006-08-18 15:50:00,87.723,87.775,87.695,87.717,807699996.0
2006-08-18 15:55:00,87.711,87.739,87.65,87.665,851299999.0
2006-08-18 16:00:00,87.671,87.78,87.671,87.743,767899998.0
2006-08-18 16:05:00,87.742,87.788,87.72,87.754,1022499997.0
2006-08-18 16:10:00,87.773,87.793,87.716,87.728,783600004.0
2006-08-18 16:15:00,87.727,87.809,87.724,87.773,860899997.0
2006-08-18 16:20:00,87.743,87.832,87.723,87.778,1064999999.0
2006-08-18 16:25:00,87.782,87.795,87.739,87.757,1031299999.0
2006-08-18 16:30:00,87.773,87.818,87.728,87.753,851199994.0
2006-08-18 16:35:00,87.765,87.845,87.741,87.79,1267599995.0
2006-08-18 16:40:00,87.786,87.835,87.783,87.798,938999997.0
2006-08-18 16:45:00,87.793,87.816,87.709,87.72,860000001.0
2006-08-18 16:50:00,87.727,87.767,87.671,87.69,1050300000.0
2006-08-18 16:55:00,87.687,87.732,87.665,87.714,921499998.0
2006-08-18 17:00:00,87.754,87.786,87.735,87.748,882599995.0
2006-08-18 17:05:00,87.734,87.823,87.734,87.798,756500001.0
2006-08-18 17:10:00,87.797,87.824,87.745,87.755,777200003.0
2006-08-18 17:15:00,87.759,87.782,87.734,87.76,758000000.0
2006-08-18 17:20:00,87.749,87.776,87.737,87.773,943399996.0
2006-08-18 17:25:00,87.775,87.805,87.759,87.805,1023099997.0
2006-08-18 17:30:00,87.808,87.852,87.705,87.748,930799987.0
2006-08-18 17:35:00,87.755,87.785,87.722,87.747,903900002.0
2006-08-18 17:40:00,87.734,87.782,87.718,87.779,917400005.0
2006-08-18 17:45:00,87.766,87.806,87.727,87.733,862599993.0
2006-08-18 17:50:00,87.744,87.764,87.707,87.723,991400000.0
2006-08-18 17:55:00,87.703,87.735,87.697,87.723,1189599997.0
2006-08-18 18:00:00,87.669,87.77,87.669,87.759,6435499972.0
2006-08-18 18:05:00,87.739,87.779,87.713,87.762,9420799968.0
2006-08-18 18:10:00,87.766,87.782,87.73,87.753,6657699982.0
2006-08-18 18:15:00,87.8,87.82,87.754,87.792,7623999997.0
2006-08-18 18:20:00,87.791,87.85,87.75,87.769,7939999998.0
2006-08-18 18:25:00,87.82,87.84,87.767,87.803,7229200018.0
2006-08-18 18:30:00,87.786,87.823,87.774,87.805,6902599987.0
2006-08-18 18:35:00,87.804,87.829,87.772,87.78,4917699980.0
2006-08-18 18:40:00,87.76,87.801,87.752,87.772,4557199983.0
2006-08-18 18:45:00,87.756,87.78,87.719,87.748,3858599991.0
2006-08-18 18:50:00,87.734,87.776,87.712,87.77,4417899986.0
2006-08-18 18:55:00,87.765,87.808,87.747,87.807,4061699989.0
2006-08-18 19:00:00,87.794,87.823,87.776,87.818,2996599996.0
2006-08-18 19:05:00,87.807,87.846,87.796,87.834,3357599998.0
2006-08-18 19:10:00,87.831,87.841,87.81,87.834,2141999991.0
2006-08-18 19:15:00,87.834,87.836,87.8,87.81,2860599988.0
2006-08-18 19:20:00,87.812,87.831,87.753,87.789,3236900001.0
2006-08-18 19:25:00,87.801,87.829,87.781,87.812,4498300003.0
2006-08-18 19:30:00,87.82,87.865,87.807,87.854,3443899992.0
2006-08-18 19:35:00,87.856,87.893,87.828,87.845,3237199993.0
2006-08-18 19:40:00,87.867,87.94,87.853,87.929,2856100001.0
2006-08-18 19:45:00,87.93,87.945,87.872,87.9,2479699997.0
2006-08-18 19:50:00,87.91,87.936,87.88,87.92,2594399995.0
2006-08-18 19:55:00,87.909,87.961,87.899,87.931,2717799982.0
2006-08-18 20:00:00,87.901,87.918,87.826,87.873,2414199996.0
2006-08-18 20:05:00,87.873,87.897,87.844,87.878,3257799988.0
2006-08-18 20:10:00,87.875,87.893,87.825,87.847,4362299997.0
2006-08-18 20:15:00,87.841,87.872,87.823,87.831,1889700006.0
2006-08-18 20:20:00,87.831,87.869,87.821,87.867,3014799996.0
2006-08-18 20:25:00,87.87,87.878,87.819,87.826,4473399987.0
2006-08-18 20:30:00,87.851,87.904,87.838,87.864,4852399997.0
2006-08-18 20:35:00,87.875,87.91,87.857,87.89,3250899988.0
2006-08-18 20:40:00,87.879,87.908,87.831,87.851,4825899992.0
2006-08-18 20:45:00,87.857,87.871,87.831,87.859,3620499981.0
2006-08-18 20:50:00,87.836,87.9,87.818,87.867,3738799990.0
2006-08-18 20:55:00,87.86,87.86,87.781,87.809,5127199986.0
2006-08-18 21:00:00,87.811,87.839,87.787,87.824,3927099983.0
2006-08-18 21:05:00,87.796,87.847,87.767,87.786,3121399996.0
2006-08-18 21:10:00,87.788,87.833,87.771,87.823,2312899994.0
2006-08-18 21:15:00,87.8,87.842,87.792,87.82,4428299995.0
2006-08-18 21:20:00,87.816,87.852,87.802,87.822,4953000004.0
2006-08-18 21:25:00,87.844,87.856,87.813,87.838,2421499994.0
2006-08-18 21:30:00,87.844,87.847,87.795,87.807,1543299995.0
2006-08-18 21:35:00,87.802,87.824,87.774,87.79,1952299999.0
2006-08-18 21:40:00,87.795,87.839,87.776,87.823,2277099996.0
2006-08-18 21:45:00,87.839,87.866,87.811,87.811,1985299997.0
2006-08-18 21:50:00,87.828,87.836,87.786,87.818,1716599998.0
2006-08-18 21:55:00,87.815,87.841,87.794,87.823,1204200000.0
2006-08-18 22:00:00,87.824,87.85,87.798,87.835,2676199998.0
2006-08-18 22:05:00,87.831,87.84,87.805,87.825,1003399998.0
2006-08-18 22:10:00,87.828,87.851,87.809,87.83,1807300000.0
2006-08-18 22:15:00,87.811,87.828,87.773,87.823,1659499998.0
2006-08-18 22:20:00,87.813,87.844,87.79,87.81,1716999998.0
2006-08-18 22:25:00,87.809,87.823,87.787,87.804,1757099990.0
2006-08-18 22:30:00,87.82,87.856,87.789,87.835,2379899990.0
2006-08-18 22:35:00,87.818,87.843,87.8,87.825,1242300002.0
2006-08-18 22:40:00,87.802,87.845,87.791,87.835,1261000001.0
2006-08-18 22:45:00,87.815,87.867,87.807,87.85,1673999999.0
2006-08-18 22:50:00,87.826,87.855,87.777,87.82,1421999994.0
2006-08-18 22:55:00,87.801,87.922,87.801,87.87,1611800000.0
2006-08-18 23:00:00,87.94,87.95,87.89,87.9,1113499990.0
2006-08-18 23:05:00,87.84,88.09,87.84,88.09,890799992.0
2006-08-18 23:10:00,88.06,88.11,88.05,88.09,1113499990.0
2006-08-18 23:15:00,88.07,88.12,88.05,88.08,890799992.0
2006-08-18 23:20:00,88.07,88.09,88.05,88.05,668099994.0
2006-08-18 23:25:00,88.08,88.08,88.05,88.05,1113499990.0
2006-08-18 23:30:00,88.07,88.07,88.05,88.06,1113499990.0
2006-08-18 23:35:00,88.07,88.08,88.03,88.08,890799992.0
2006-08-18 23:40:00,88.06,88.08,88.03,88.06,668099994.0
2006-08-18 23:45:00,88.07,88.07,88.05,88.07,890799992.0
2006-08-18 23:50:00,88.05,88.07,88.05,88.05,890799992.0
2006-08-18 23:55:00,88.07,88.07,88.05,88.05,1113499990.0
2006-08-20 23:00:00,88.008,88.022,87.739,87.787,930999996.0
2006-08-20 23:05:00,87.781,87.856,87.781,87.803,971199998.0
2006-08-20 23:10:00,87.801,87.817,87.761,87.773,1107700000.0
2006-08-20 23:15:00,87.762,87.812,87.751,87.766,978899994.0
2006-08-20 23:20:00,87.775,87.826,87.755,87.775,1217499999.0
2006-08-20 23:25:00,87.804,87.824,87.754,87.792,890499997.0
2006-08-20 23:30:00,87.785,87.815,87.749,87.758,960999997.0
2006-08-20 23:35:00,87.744,87.804,87.723,87.767,893300007.0
2006-08-20 23:40:00,87.765,87.816,87.735,87.776,931100006.0
2006-08-20 23:45:00,87.785,87.841,87.761,87.801,912199999.0
2006-08-20 23:50:00,87.792,87.886,87.792,87.861,939900004.0
2006-08-20 23:55:00,87.856,87.882,87.811,87.836,1013899996.0
2006-08-21 00:00:00,87.852,87.875,87.808,87.842,875099997.0
2006-08-21 00:05:00,87.812,87.868,87.803,87.834,849299997.0
2006-08-21 00:10:00,87.842,87.86,87.792,87.813,1233900007.0
2006-08-21 00:15:00,87.81,87.833,87.776,87.798,941599999.0
2006-08-21 00:20:00,87.805,87.836,87.775,87.783,1087800000.0
2006-08-21 00:25:00,87.804,87.836,87.761,87.801,1063799998.0
2006-08-21 00:30:00,87.782,87.817,87.741,87.741,963799988.0
2006-08-21 00:35:00,87.758,87.799,87.731,87.75,1241899999.0
2006-08-21 00:40:00,87.766,87.787,87.706,87.731,965499994.0
2006-08-21 00:45:00,87.759,87.77,87.714,87.761,1116400004.0
2006-08-21 00:50:00,87.759,87.784,87.729,87.757,957599996.0
2006-08-21 00:55:00,87.753,87.782,87.722,87.723,1067899991.0
2006-08-21 01:00:00,87.73,87.801,87.719,87.78,1016899992.0
2006-08-21 01:05:00,87.794,87.863,87.761,87.833,1054899999.0
2006-08-21 01:10:00,87.83,87.837,87.806,87.816,976099997.0
2006-08-21 01:15:00,87.809,87.835,87.79,87.835,977499999.0
2006-08-21 01:20:00,87.824,87.833,87.789,87.802,910700000.0
2006-08-21 01:25:00,87.824,87.832,87.794,87.797,1068800002.0
2006-08-21 01:30:00,87.815,87.832,87.774,87.819,1326099991.0
2006-08-21 01:35:00,87.825,87.826,87.785,87.81,794299997.0
2006-08-21 01:40:00,87.815,87.82,87.787,87.788,774899996.0
2006-08-21 01:45:00,87.804,87.841,87.795,87.825,1062599998.0
2006-08-21 01:50:00,87.808,87.839,87.801,87.803,926599998.0
2006-08-21 01:55:00,87.825,87.838,87.8,87.81,896300000.0
2006-08-21 02:00:00,87.831,87.841,87.793,87.801,1065799995.0
2006-08-21 02:05:00,87.831,87.833,87.802,87.825,805699990.0
2006-08-21 02:10:00,87.82,87.844,87.805,87.815,800799999.0
2006-08-21 02:15:00,87.816,87.831,87.781,87.781,916400004.0
2006-08-21 02:20:00,87.796,87.815,87.775,87.785,931099998.0
2006-08-21 02:25:00,87.77,87.797,87.756,87.762,765499999.0
2006-08-21 02:30:00,87.795,87.825,87.769,87.787,896999993.0
2006-08-21 02:35:00,87.783,87.8,87.752,87.752,991699993.0
2006-08-21 02:40:00,87.78,87.799,87.761,87.769,978799994.0
2006-08-21 02:45:00,87.77,87.809,87.756,87.758,979400002.0
2006-08-21 02:50:00,87.774,87.815,87.755,87.762,934200000.0
2006-08-21 02:55:00,87.776,87.786,87.726,87.764,1024399989.0
2006-08-21 03:00:00,87.754,87.765,87.721,87.754,769599998.0
2006-08-21 03:05:00,87.741,87.771,87.721,87.738,926300002.0
2006-08-21 03:10:00,87.763,87.801,87.75,87.775,1039199999.0
2006-08-21 03:15:00,87.791,87.799,87.749,87.767,1061699992.0
2006-08-21 03:20:00,87.787,87.796,87.725,87.742,1060600001.0
2006-08-21 03:25:00,87.747,87.793,87.727,87.76,878300000.0
2006-08-21 03:30:00,87.779,87.833,87.762,87.823,927100000.0
2006-08-21 03:35:00,87.819,87.84,87.781,87.81,932900006.0
2006-08-21 03:40:00,87.809,87.833,87.766,87.816,1186300001.0
2006-08-21 03:45:00,87.818,87.849,87.792,87.823,870599998.0
2006-08-21 03:50:00,87.798,87.865,87.798,87.844,913000001.0
2006-08-21 03:55:00,87.867,87.896,87.851,87.88,859900006.0
2006-08-21 04:00:00,87.867,87.957,87.845,87.932,1150999994.0
2006-08-21 04:05:00,87.945,87.969,87.909,87.937,1075500000.0
2006-08-21 04:10:00,87.944,87.958,87.908,87.928,777900001.0
2006-08-21 04:15:00,87.927,87.969,87.907,87.954,1159400005.0
2006-08-21 04:20:00,87.947,87.955,87.912,87.93,684599995.0
2006-08-21 04:25:00,87.911,87.952,87.909,87.921,822199996.0
2006-08-21 04:30:00,87.93,87.948,87.9,87.918,869899998.0
2006-08-21 04:35:00,87.909,87.946,87.896,87.911,844599996.0
2006-08-21 04:40:00,87.902,87.92,87.847,87.857,865499995.0
2006-08-21 04:45:00,87.835,87.875,87.816,87.834,989099999.0
2006-08-21 04:50:00,87.837,87.875,87.811,87.875,1157699992.0
2006-08-21 04:55:00,87.869,87.891,87.845,87.874,762799999.0
2006-08-21 05:00:00,87.88,87.896,87.826,87.873,859199996.0
2006-08-21 05:05:00,87.857,87.904,87.839,87.872,934899999.0
2006-08-21 05:10:00,87.878,87.892,87.839,87.859,1120299997.0
2006-08-21 05:15:00,87.875,87.896,87.845,87.865,908499995.0
2006-08-21 05:20:00,87.868,87.894,87.851,87.887,1007899995.0
2006-08-21 05:25:00,87.881,87.886,87.838,87.859,896600001.0
2006-08-21 05:30:00,87.873,87.89,87.842,87.865,902499998.0
2006-08-21 05:35:00,87.853,87.886,87.839,87.883,1035799992.0
2006-08-21 05:40:00,87.859,87.885,87.797,87.819,748599994.0
2006-08-21 05:45:00,87.84,87.847,87.775,87.776,873499997.0
2006-08-21 05:50:00,87.798,87.807,87.748,87.786,860899996.0
2006-08-21 05:55:00,87.801,87.824,87.783,87.81,766600006.0
2006-08-21 06:00:00,87.81,87.861,87.793,87.848,1019700001.0
2006-08-21 06:05:00,87.86,87.86,87.817,87.83,970500001.0
2006-08-21 06:10:00,87.829,87.848,87.79,87.81,813299999.0
2006-08-21 06:15:00,87.815,87.823,87.785,87.805,1023499992.0
2006-08-21 06:20:00,87.813,87.82,87.785,87.789,956600003.0
2006-08-21 06:25:00,87.798,87.819,87.754,87.792,728899995.0
2006-08-21 06:30:00,87.774,87.846,87.77,87.835,866200007.0
2006-08-21 06:35:00,87.842,87.869,87.82,87.828,965200000.0
2006-08-21 06:40:00,87.842,87.855,87.808,87.835,1136499994.0
2006-08-21 06:45:00,87.827,87.855,87.814,87.814,796799996.0
2006-08-21 06:50:00,87.809,87.872,87.809,87.843,854700001.0
2006-08-21 06:55:00,87.846,87.868,87.834,87.856,665500000.0
2006-08-21 07:00:00,87.867,87.874,87.831,87.838,860600002.0
2006-08-21 07:05:00,87.842,87.887,87.83,87.863,940799992.0
2006-08-21 07:10:00,87.864,87.9,87.847,87.872,780099999.0
2006-08-21 07:15:00,87.87,87.885,87.834,87.854,915099998.0
2006-08-21 07:20:00,87.847,87.86,87.808,87.857,965999997.0
2006-08-21 07:25:00,87.843,87.87,87.822,87.839,1205099998.0
2006-08-21 07:30:00,87.837,87.866,87.835,87.865,763199999.0
2006-08-21 07:35:00,87.865,87.892,87.846,87.87,968599998.0
2006-08-21 07:40:00,87.883,87.885,87.816,87.829,672099998.0
2006-08-21 07:45:00,87.817,87.847,87.788,87.809,879399995.0
2006-08-21 07:50:00,87.831,87.843,87.782,87.791,773199999.0
2006-08-21 07:55:00,87.801,87.829,87.79,87.81,781700005.0
2006-08-21 08:00:00,87.823,87.829,87.777,87.777,909899998.0
2006-08-21 08:05:00,87.768,87.832,87.765,87.812,1066899991.0
2006-08-21 08:10:00,87.805,87.86,87.796,87.855,1023199990.0
2006-08-21 08:15:00,87.853,87.887,87.827,87.887,1176100002.0
2006-08-21 08:20:00,87.877,87.896,87.842,87.865,843799995.0
2006-08-21 08:25:00,87.848,87.866,87.815,87.839,743299999.0
2006-08-21 08:30:00,87.836,87.852,87.802,87.83,1070000004.0
2006-08-21 08:35:00,87.833,87.867,87.809,87.853,1021899992.0
2006-08-21 08:40:00,87.848,87.918,87.836,87.914,1107099999.0
2006-08-21 08:45:00,87.887,87.906,87.859,87.906,966400000.0
2006-08-21 08:50:00,87.907,87.933,87.858,87.883,1203300000.0
2006-08-21 08:55:00,87.871,87.901,87.838,87.871,737700003.0
2006-08-21 09:00:00,87.864,87.89,87.82,87.848,1260799993.0
2006-08-21 09:05:00,87.878,87.899,87.849,87.888,986699998.0
2006-08-21 09:10:00,87.883,87.889,87.826,87.839,864099999.0
2006-08-21 09:15:00,87.848,87.876,87.83,87.839,931299999.0
2006-08-21 09:20:00,87.857,87.872,87.806,87.84,821999998.0
2006-08-21 09:25:00,87.852,87.859,87.804,87.833,885900006.0
2006-08-21 09:30:00,87.83,87.918,87.814,87.908,923499999.0
2006-08-21 09:35:00,87.916,87.939,87.887,87.921,842600001.0
2006-08-21 09:40:00,87.911,87.922,87.852,87.886,945100001.0
2006-08-21 09:45:00,87.862,87.885,87.792,87.801,1028299999.0
2006-08-21 09:50:00,87.826,87.895,87.816,87.878,956999999.0
2006-08-21 09:55:00,87.883,87.928,87.858,87.927,1076600002.0
2006-08-21 10:00:00,87.903,87.935,87.868,87.892,899400006.0
2006-08-21 10:05:00,87.892,87.892,87.845,87.858,1134099996.0
2006-08-21 10:10:00,87.866,87.886,87.854,87.87,950299991.0
2006-08-21 10:15:00,87.867,87.943,87.857,87.926,688800004.0
2006-08-21 10:20:00,87.927,87.985,87.902,87.975,1091700001.0
2006-08-21 10:25:00,87.975,88.074,87.965,88.052,1002999998.0
2006-08-21 10:30:00,88.034,88.058,87.997,88.029,846100002.0
2006-08-21 10:35:00,88.018,88.032,87.982,88.008,1039800005.0
2006-08-21 10:40:00,88.005,88.04,87.999,88.04,1170299997.0
2006-08-21 10:45:00,88.026,88.06,88.018,88.057,891400005.0
2006-08-21 10:50:00,88.047,88.06,88.004,88.05,941199996.0
2006-08-21 10:55:00,88.039,88.062,88.014,88.041,1027599993.0
2006-08-21 11:00:00,88.065,88.102,88.028,88.102,872599999.0
2006-08-21 11:05:00,88.078,88.116,88.059,88.088,1033699999.0
2006-08-21 11:10:00,88.1,88.195,88.095,88.149,988999996.0
2006-08-21 11:15:00,88.177,88.177,88.116,88.135,985499999.0
2006-08-21 11:20:00,88.144,88.164,88.114,88.146,828900000.0
2006-08-21 11:25:00,88.133,88.173,88.125,88.144,792999994.0
2006-08-21 11:30:00,88.149,88.149,88.07,88.103,1188399995.0
2006-08-21 11:35:00,88.112,88.145,88.08,88.128,1340200001.0
2006-08-21 11:40:00,88.091,88.142,88.091,88.115,840899990.0
2006-08-21 11:45:00,88.116,88.15,88.103,88.142,1233299997.0
2006-08-21 11:50:00,88.134,88.144,88.064,88.077,1201899999.0
2006-08-21 11:55:00,88.086,88.11,88.046,88.046,925499999.0
2006-08-21 12:00:00,88.039,88.074,88.031,88.047,917599994.0
2006-08-21 12:05:00,88.054,88.108,88.015,88.108,796099998.0
2006-08-21 12:10:00,88.092,88.159,88.092,88.129,751200000.0
2006-08-21 12:15:00,88.134,88.191,88.13,88.188,926000001.0
2006-08-21 12:20:00,88.197,88.205,88.148,88.148,1052599996.0
2006-08-21 12:25:00,88.171,88.193,88.143,88.149,1023999998.0
2006-08-21 12:30:00,88.138,88.168,88.11,88.112,967500002.0
2006-08-21 12:35:00,88.14,88.158,88.093,88.158,799600002.0
2006-08-21 12:40:00,88.14,88.166,88.108,88.111,1025899999.0
2006-08-21 12:45:00,88.135,88.214,88.102,88.202,1047400000.0
2006-08-21 12:50:00,88.218,88.229,88.165,88.183,1066199991.0
2006-08-21 12:55:00,88.194,88.251,88.164,88.248,707300001.0
2006-08-21 13:00:00,88.229,88.255,88.205,88.226,921099993.0
2006-08-21 13:05:00,88.219,88.257,88.207,88.243,1090399996.0
2006-08-21 13:10:00,88.249,88.262,88.202,88.21,772599993.0
2006-08-21 13:15:00,88.216,88.266,88.204,88.26,1318999990.0
2006-08-21 13:20:00,88.263,88.309,88.253,88.28,856899999.0
2006-08-21 13:25:00,88.265,88.285,88.218,88.233,909699997.0
2006-08-21 13:30:00,88.237,88.25,88.183,88.183,1175600008.0
2006-08-21 13:35:00,88.184,88.267,88.175,88.238,1249499997.0
2006-08-21 13:40:00,88.247,88.304,88.235,88.285,1070899998.0
2006-08-21 13:45:00,88.263,88.306,88.239,88.291,992299999.0
2006-08-21 13:50:00,88.275,88.306,88.249,88.275,864799995.0
2006-08-21 13:55:00,88.273,88.273,88.224,88.243,1196399995.0
2006-08-21 14:00:00,88.252,88.272,88.223,88.257,775799995.0
2006-08-21 14:05:00,88.244,88.248,88.2,88.245,877999994.0
2006-08-21 14:10:00,88.265,88.284,88.211,88.223,1096099999.0
2006-08-21 14:15:00,88.236,88.356,88.229,88.338,1026100004.0
2006-08-21 14:20:00,88.367,88.37,88.306,88.323,860900003.0
2006-08-21 14:25:00,88.317,88.355,88.301,88.343,927199995.0
2006-08-21 14:30:00,88.323,88.371,88.315,88.34,933600002.0
2006-08-21 14:35:00,88.347,88.362,88.305,88.346,853799986.0
2006-08-21 14:40:00,88.355,88.388,88.305,88.373,1019500000.0
2006-08-21 14:45:00,88.374,88.399,88.306,88.31,1092399996.0
2006-08-21 14:50:00,88.314,88.346,88.299,88.315,805599997.0
2006-08-21 14:55:00,88.308,88.368,88.3,88.351,995199995.0
2006-08-21 15:00:00,88.352,88.367,88.328,88.333,961599996.0
2006-08-21 15:05:00,88.362,88.363,88.271,88.342,1309700001.0
2006-08-21 15:10:00,88.351,88.375,88.317,88.368,793499994.0
2006-08-21 15:15:00,88.36,88.391,88.331,88.344,1115099995.0
2006-08-21 15:20:00,88.345,88.376,88.331,88.344,901899999.0
2006-08-21 15:25:00,88.35,88.381,88.333,88.373,964399997.0
2006-08-21 15:30:00,88.356,88.377,88.306,88.322,615699998.0
2006-08-21 15:35:00,88.329,88.345,88.304,88.345,730699994.0
2006-08-21 15:40:00,88.338,88.345,88.245,88.309,1113699985.0
2006-08-21 15:45:00,88.34,88.34,88.306,88.32,1073400006.0
2006-08-21 15:50:00,88.34,88.34,88.308,88.327,775999998.0
2006-08-21 15:55:00,88.332,88.34,88.312,88.318,817700003.0
2006-08-21 16:00:00,88.317,88.345,88.297,88.31,933799994.0
2006-08-21 16:05:00,88.322,88.34,88.311,88.34,994800001.0
2006-08-21 16:10:00,88.32,88.34,88.294,88.332,751799991.0
2006-08-21 16:15:00,88.32,88.342,88.308,88.311,739899998.0
2006-08-21 16:20:00,88.331,88.38,88.308,88.36,1168700001.0
2006-08-21 16:25:00,88.383,88.414,88.358,88.364,861700002.0
2006-08-21 16:30:00,88.363,88.395,88.359,88.378,1137299994.0
2006-08-21 16:35:00,88.398,88.468,88.387,88.429,836399992.0
2006-08-21 16:40:00,88.425,88.467,88.404,88.425,885800000.0
2006-08-21 16:45:00,88.432,88.46,88.41,88.438,923099999.0
2006-08-21 16:50:00,88.455,88.46,88.425,88.455,853599997.0
2006-08-21 16:55:00,88.452,88.482,88.401,88.425,918900004.0
2006-08-21 17:00:00,88.421,88.461,88.402,88.448,1044700005.0
2006-08-21 17:05:00,88.433,88.505,88.431,88.431,766999998.0
2006-08-21 17:10:00,88.449,88.481,88.442,88.464,1031299996.0
2006-08-21 17:15:00,88.494,88.516,88.462,88.483,919299994.0
2006-08-21 17:20:00,88.491,88.514,88.457,88.485,942699995.0
2006-08-21 17:25:00,88.482,88.496,88.454,88.475,1029799999.0
2006-08-21 17:30:00,88.466,88.538,88.46,88.512,936099999.0
2006-08-21 17:35:00,88.5,88.525,88.468,88.5,936200002.0
2006-08-21 17:40:00,88.49,88.503,88.444,88.483,750799996.0
2006-08-21 17:45:00,88.453,88.496,88.452,88.464,978499999.0
2006-08-21 17:50:00,88.463,88.502,88.463,88.482,1063299998.0
2006-08-21 17:55:00,88.464,88.495,88.453,88.477,1005399999.0
2006-08-21 18:00:00,88.457,88.518,88.429,88.492,6814100001.0
2006-08-21 18:05:00,88.47,88.54,88.425,88.45,9129799972.0
2006-08-21 18:10:00,88.467,88.485,88.435,88.475,6805499998.0
2006-08-21 18:15:00,88.456,88.53,88.436,88.47,6652299992.0
2006-08-21 18:20:00,88.451,88.53,88.428,88.449,8361899973.0
2006-08-21 18:25:00,88.5,88.52,88.442,88.458,6990799984.0
2006-08-21 18:30:00,88.432,88.47,88.423,88.446,7315499973.0
2006-08-21 18:35:00,88.439,88.457,88.399,88.443,5442299982.0
2006-08-21 18:40:00,88.46,88.476,88.437,88.437,4742699972.0
2006-08-21 18:45:00,88.467,88.487,88.44,88.486,3806800007.0
2006-08-21 18:50:00,88.474,88.494,88.439,88.479,4113599989.0
2006-08-21 18:55:00,88.495,88.505,88.453,88.476,4124299985.0
2006-08-21 19:00:00,88.468,88.476,88.426,88.465,2919500007.0
2006-08-21 19:05:00,88.464,88.502,88.44,88.456,3684299983.0
2006-08-21 19:10:00,88.469,88.479,88.431,88.473,1826999998.0
2006-08-21 19:15:00,88.474,88.475,88.435,88.473,2458699991.0
2006-08-21 19:20:00,88.459,88.472,88.375,88.43,3056999982.0
2006-08-21 19:25:00,88.426,88.447,88.407,88.431,4583099990.0
2006-08-21 19:30:00,88.442,88.452,88.416,88.445,3473599993.0
2006-08-21 19:35:00,88.45,88.455,88.41,88.445,3285100002.0
2006-08-21 19:40:00,88.443,88.448,88.392,88.392,2917699993.0
2006-08-21 19:45:00,88.408,88.417,88.371,88.402,2738899991.0
2006-08-21 19:50:00,88.406,88.424,88.373,88.374,2953999992.0
2006-08-21 19:55:00,88.372,88.393,88.351,88.382,2615499991.0
2006-08-21 20:00:00,88.385,88.402,88.321,88.383,2063499988.0
2006-08-21 20:05:00,88.378,88.447,88.333,88.416,3111600000.0
2006-08-21 20:10:00,88.435,88.457,88.415,88.425,3975800006.0
2006-08-21 20:15:00,88.416,88.463,88.414,88.437,2048400008.0
2006-08-21 20:20:00,88.437,88.477,88.429,88.461,3074100000.0
2006-08-21 20:25:00,88.447,88.472,88.416,88.435,4344799983.0
2006-08-21 20:30:00,88.424,88.453,88.405,88.425,4534099993.0
2006-08-21 20:35:00,88.434,88.447,88.397,88.398,2968199998.0
2006-08-21 20:40:00,88.407,88.461,88.406,88.426,4823199989.0
2006-08-21 20:45:00,88.454,88.46,88.41,88.427,3911599996.0
2006-08-21 20:50:00,88.445,88.45,88.405,88.418,3542499998.0
2006-08-21 20:55:00,88.434,88.435,88.339,88.385,5064100006.0
2006-08-21 21:00:00,88.37,88.394,88.348,88.383,3281199991.0
2006-08-21 21:05:00,88.38,88.405,88.35,88.381,3206499995.0
2006-08-21 21:10:00,88.381,88.4,88.361,88.375,2552800000.0
2006-08-21 21:15:00,88.369,88.4,88.36,88.381,4050199989.0
2006-08-21 21:20:00,88.379,88.4,88.371,88.39,4717699990.0
2006-08-21 21:25:00,88.39,88.405,88.34,88.37,2773099986.0
2006-08-21 21:30:00,88.38,88.39,88.351,88.36,1997499993.0
2006-08-21 21:35:00,88.375,88.389,88.348,88.385,2151599989.0
2006-08-21 21:40:00,88.358,88.398,88.354,88.393,2411799996.0
2006-08-21 21:45:00,88.393,88.408,88.361,88.38,1887699997.0
2006-08-21 21:50:00,88.398,88.405,88.372,88.4,1527700001.0
2006-08-21 21:55:00,88.382,88.423,88.382,88.41,1249199989.0
2006-08-21 22:00:00,88.41,88.431,88.381,88.411,3386599976.0
2006-08-21 22:05:00,88.406,88.431,88.397,88.397,1055799996.0
2006-08-21 22:10:00,88.423,88.431,88.383,88.401,1586399995.0
2006-08-21 22:15:00,88.421,88.455,88.401,88.418,1544099998.0
2006-08-21 22:20:00,88.437,88.463,88.423,88.433,1847500004.0
2006-08-21 22:25:00,88.444,88.449,88.407,88.425,1550900003.0
2006-08-21 22:30:00,88.438,88.449,88.403,88.416,2349899991.0
2006-08-21 22:35:00,88.423,88.442,88.387,88.422,1277700002.0
2006-08-21 22:40:00,88.42,88.428,88.387,88.393,1445599991.0
2006-08-21 22:45:00,88.399,88.431,88.361,88.377,1612000004.0
2006-08-21 22:50:00,88.399,88.42,88.349,88.385,1316499992.0
2006-08-21 22:55:00,88.366,88.397,88.311,88.375,1476399998.0
2006-08-21 23:00:00,88.383,88.402,88.34,88.354,899699996.0
2006-08-21 23:05:00,88.362,88.396,88.335,88.347,1088800005.0
2006-08-21 23:10:00,88.355,88.392,88.306,88.313,1122799997.0
2006-08-21 23:15:00,88.299,88.404,88.299,88.382,967800000.0
2006-08-21 23:20:00,88.37,88.383,88.325,88.372,1117499994.0
2006-08-21 23:25:00,88.37,88.387,88.342,88.374,825399995.0
2006-08-21 23:30:00,88.356,88.395,88.332,88.356,893199999.0
2006-08-21 23:35:00,88.36,88.38,88.288,88.371,984400002.0
2006-08-21 23:40:00,88.358,88.418,88.352,88.391,1117199992.0
2006-08-21 23:45:00,88.399,88.411,88.352,88.378,869200005.0
2006-08-21 23:50:00,88.376,88.397,88.306,88.38,977499995.0
2006-08-21 23:55:00,88.377,88.377,88.269,88.282,720299998.0
2006-08-22 00:00:00,88.297,88.348,88.275,88.303,1064800006.0
2006-08-22 00:05:00,88.284,88.327,88.256,88.308,1073699997.0
2006-08-22 00:10:00,88.311,88.35,88.294,88.311,1202000004.0
2006-08-22 00:15:00,88.3,88.334,88.286,88.3,1105100002.0
2006-08-22 00:20:00,88.307,88.352,88.291,88.309,887599998.0
2006-08-22 00:25:00,88.298,88.35,88.29,88.35,920899993.0
2006-08-22 00:30:00,88.341,88.362,88.315,88.342,897699998.0
2006-08-22 00:35:00,88.36,88.385,88.329,88.37,1033100004.0
2006-08-22 00:40:00,88.365,88.395,88.295,88.336,920099989.0
2006-08-22 00:45:00,88.333,88.364,88.316,88.33,797900001.0
2006-08-22 00:50:00,88.337,88.346,88.293,88.316,1021500001.0
2006-08-22 00:55:00,88.313,88.361,88.304,88.33,776299997.0
2006-08-22 01:00:00,88.328,88.355,88.312,88.329,925599998.0
2006-08-22 01:05:00,88.341,88.358,88.326,88.346,1042200003.0
2006-08-22 01:10:00,88.352,88.36,88.298,88.308,823899994.0
2006-08-22 01:15:00,88.323,88.345,88.287,88.32,989299997.0
2006-08-22 01:20:00,88.294,88.331,88.293,88.331,895199999.0
2006-08-22 01:25:00,88.301,88.347,88.295,88.34,860499998.0
2006-08-22 01:30:00,88.338,88.347,88.288,88.347,1111800000.0
2006-08-22 01:35:00,88.349,88.354,88.316,88.34,923800003.0
2006-08-22 01:40:00,88.334,88.354,88.288,88.308,870100001.0
2006-08-22 01:45:00,88.316,88.334,88.288,88.305,938599993.0
2006-08-22 01:50:00,88.318,88.37,88.3,88.333,934899998.0
2006-08-22 01:55:00,88.357,88.374,88.332,88.357,1000999990.0
2006-08-22 02:00:00,88.342,88.396,88.338,88.373,1210699998.0
2006-08-22 02:05:00,88.381,88.382,88.325,88.348,833100004.0
2006-08-22 02:10:00,88.337,88.358,88.308,88.335,878600000.0
2006-08-22 02:15:00,88.353,88.366,88.311,88.344,1060999998.0
2006-08-22 02:20:00,88.339,88.37,88.333,88.342,870399998.0
2006-08-22 02:25:00,88.34,88.382,88.321,88.36,969100000.0
2006-08-22 02:30:00,88.375,88.439,88.353,88.411,871099990.0
2006-08-22 02:35:00,88.401,88.421,88.37,88.39,1078899989.0
2006-08-22 02:40:00,88.392,88.445,88.386,88.435,851300002.0
2006-08-22 02:45:00,88.43,88.441,88.392,88.433,1164299994.0
2006-08-22 02:50:00,88.436,88.47,88.418,88.433,914699998.0
2006-08-22 02:55:00,88.434,88.441,88.395,88.406,1062999996.0
2006-08-22 03:00:00,88.412,88.418,88.368,88.372,860400000.0
2006-08-22 03:05:00,88.363,88.404,88.357,88.404,1118000000.0
2006-08-22 03:10:00,88.407,88.425,88.381,88.413,764699994.0
2006-08-22 03:15:00,88.418,88.426,88.386,88.387,977999995.0
2006-08-22 03:20:00,88.393,88.407,88.348,88.348,944200004.0
2006-08-22 03:25:00,88.376,88.397,88.338,88.362,1116799995.0
2006-08-22 03:30:00,88.354,88.378,88.32,88.365,1020499997.0
2006-08-22 03:35:00,88.346,88.378,88.341,88.346,872300000.0
2006-08-22 03:40:00,88.36,88.367,88.301,88.36,1154299999.0
2006-08-22 03:45:00,88.363,88.39,88.355,88.383,899399998.0
2006-08-22 03:50:00,88.34,88.391,88.34,88.361,947999992.0
2006-08-22 03:55:00,88.37,88.405,88.362,88.395,914699998.0
2006-08-22 04:00:00,88.396,88.417,88.357,88.402,954500006.0
2006-08-22 04:05:00,88.412,88.426,88.373,88.396,1050699991.0
2006-08-22 04:10:00,88.394,88.415,88.376,88.4,861599993.0
2006-08-22 04:15:00,88.379,88.429,88.379,88.409,926100000.0
2006-08-22 04:20:00,88.427,88.447,88.409,88.435,678700004.0
2006-08-22 04:25:00,88.44,88.462,88.4,88.42,819699999.0
2006-08-22 04:30:00,88.422,88.428,88.383,88.388,1180099997.0
2006-08-22 04:35:00,88.392,88.426,88.379,88.408,779299997.0
2006-08-22 04:40:00,88.404,88.428,88.374,88.411,958399998.0
2006-08-22 04:45:00,88.406,88.429,88.391,88.424,993999993.0
2006-08-22 04:50:00,88.42,88.445,88.404,88.425,1258799995.0
2006-08-22 04:55:00,88.43,88.439,88.399,88.408,842699994.0
2006-08-22 05:00:00,88.43,88.438,88.369,88.383,999900001.0
2006-08-22 05:05:00,88.391,88.411,88.353,88.404,990600001.0
2006-08-22 05:10:00,88.403,88.42,88.353,88.398,1030399991.0
2006-08-22 05:15:00,88.412,88.43,88.39,88.4,766299998.0
2006-08-22 05:20:00,88.402,88.427,88.391,88.395,960100006.0
2006-08-22 05:25:00,88.409,88.431,88.389,88.421,1141600007.0
2006-08-22 05:30:00,88.414,88.435,88.394,88.407,1117599987.0
2006-08-22 05:35:00,88.413,88.42,88.372,88.407,1002099998.0
2006-08-22 05:40:00,88.404,88.404,88.362,88.376,703499997.0
2006-08-22 05:45:00,88.39,88.412,88.365,88.4,795399992.0
2006-08-22 05:50:00,88.407,88.428,88.379,88.403,956700004.0
2006-08-22 05:55:00,88.391,88.416,88.379,88.379,827599995.0
2006-08-22 06:00:00,88.396,88.426,88.376,88.423,971600000.0
2006-08-22 06:05:00,88.417,88.428,88.388,88.424,968300003.0
2006-08-22 06:10:00,88.419,88.421,88.385,88.387,931699998.0
2006-08-22 06:15:00,88.398,88.425,88.384,88.412,1037999998.0
2006-08-22 06:20:00,88.417,88.422,88.384,88.411,1017799995.0
2006-08-22 06:25:00,88.41,88.433,88.387,88.409,744699999.0
2006-08-22 06:30:00,88.421,88.457,88.399,88.456,740700001.0
2006-08-22 06:35:00,88.438,88.456,88.397,88.402,978200003.0
2006-08-22 06:40:00,88.415,88.45,88.405,88.434,946999994.0
2006-08-22 06:45:00,88.42,88.468,88.412,88.446,975999986.0
2006-08-22 06:50:00,88.439,88.452,88.407,88.445,899400000.0
2006-08-22 06:55:00,88.441,88.457,88.409,88.425,872799998.0
2006-08-22 07:00:00,88.43,88.437,88.381,88.403,823300004.0
2006-08-22 07:05:00,88.403,88.41,88.36,88.388,736699993.0
2006-08-22 07:10:00,88.4,88.428,88.385,88.416,911899993.0
2006-08-22 07:15:00,88.417,88.436,88.383,88.425,922300001.0
2006-08-22 07:20:00,88.418,88.435,88.387,88.433,708899998.0
2006-08-22 07:25:00,88.429,88.439,88.387,88.405,1113800003.0
2006-08-22 07:30:00,88.397,88.419,88.386,88.405,993200002.0
2006-08-22 07:35:00,88.387,88.417,88.357,88.383,919499995.0
2006-08-22 07:40:00,88.378,88.397,88.357,88.388,673799998.0
2006-08-22 07:45:00,88.37,88.397,88.347,88.363,961599998.0
2006-08-22 07:50:00,88.385,88.393,88.322,88.369,768100000.0
2006-08-22 07:55:00,88.387,88.407,88.359,88.407,716999997.0
2006-08-22 08:00:00,88.411,88.431,88.375,88.405,760199999.0
2006-08-22 08:05:00,88.419,88.439,88.379,88.423,1108800004.0
2006-08-22 08:10:00,88.407,88.434,88.395,88.41,1094200000.0
2006-08-22 08:15:00,88.425,88.453,88.4,88.431,603999999.0
2006-08-22 08:20:00,88.441,88.452,88.413,88.445,996899998.0
2006-08-22 08:25:00,88.411,88.468,88.411,88.455,893999993.0
2006-08-22 08:30:00,88.447,88.488,88.425,88.44,1047900005.0
2006-08-22 08:35:00,88.442,88.462,88.419,88.443,817800000.0
2006-08-22 08:40:00,88.45,88.475,88.419,88.455,955499995.0
2006-08-22 08:45:00,88.457,88.477,88.433,88.449,905900003.0
2006-08-22 08:50:00,88.459,88.47,88.409,88.418,994100000.0
2006-08-22 08:55:00,88.424,88.478,88.413,88.461,815099999.0
2006-08-22 09:00:00,88.474,88.518,88.455,88.483,1212900004.0
2006-08-22 09:05:00,88.508,88.546,88.496,88.535,871299998.0
2006-08-22 09:10:00,88.517,88.541,88.49,88.508,713999994.0
2006-08-22 09:15:00,88.521,88.539,88.483,88.504,999400006.0
2006-08-22 09:20:00,88.514,88.549,88.487,88.526,827000000.0
2006-08-22 09:25:00,88.547,88.56,88.486,88.507,1135500005.0
2006-08-22 09:30:00,88.506,88.562,88.483,88.543,836100003.0
2006-08-22 09:35:00,88.546,88.612,88.537,88.599,856099999.0
2006-08-22 09:40:00,88.602,88.634,88.565,88.608,882899992.0
2006-08-22 09:45:00,88.588,88.649,88.574,88.628,1041999999.0
2006-08-22 09:50:00,88.66,88.694,88.635,88.651,1010000000.0
2006-08-22 09:55:00,88.644,88.704,88.625,88.687,976999998.0
2006-08-22 10:00:00,88.701,88.732,88.679,88.719,804099999.0
2006-08-22 10:05:00,88.712,88.728,88.661,88.681,1039599998.0
2006-08-22 10:10:00,88.665,88.677,88.609,88.616,862699996.0
2006-08-22 10:15:00,88.612,88.612,88.537,88.574,949899996.0
2006-08-22 10:20:00,88.576,88.596,88.56,88.56,1032600003.0
2006-08-22 10:25:00,88.58,88.612,88.573,88.607,889499995.0
2006-08-22 10:30:00,88.601,88.631,88.576,88.595,956799990.0
2006-08-22 10:35:00,88.626,88.664,88.606,88.651,1039799993.0
2006-08-22 10:40:00,88.655,88.66,88.613,88.629,1213999997.0
2006-08-22 10:45:00,88.617,88.635,88.59,88.627,930499995.0
2006-08-22 10:50:00,88.62,88.649,88.583,88.619,1062100002.0
2006-08-22 10:55:00,88.612,88.627,88.584,88.61,1065500000.0
2006-08-22 11:00:00,88.619,88.647,88.566,88.589,1018399998.0
2006-08-22 11:05:00,88.585,88.639,88.582,88.618,935300001.0
2006-08-22 11:10:00,88.63,88.637,88.573,88.573,950200002.0
2006-08-22 11:15:00,88.583,88.61,88.511,88.546,1308799997.0
2006-08-22 11:20:00,88.549,88.586,88.508,88.565,850099998.0
2006-08-22 11:25:00,88.552,88.61,88.513,88.61,955200001.0
2006-08-22 11:30:00,88.607,88.632,88.571,88.579,898399992.0
2006-08-22 11:35:00,88.6,88.655,88.582,88.64,880299995.0
2006-08-22 11:40:00,88.632,88.666,88.606,88.633,934699999.0
2006-08-22 11:45:00,88.614,88.647,88.594,88.633,1217999989.0
2006-08-22 11:50:00,88.625,88.683,88.563,88.573,1084599998.0
2006-08-22 11:55:00,88.555,88.611,88.551,88.565,1313699995.0
2006-08-22 12:00:00,88.538,88.585,88.522,88.537,910000005.0
2006-08-22 12:05:00,88.534,88.564,88.498,88.547,791000002.0
2006-08-22 12:10:00,88.568,88.601,88.548,88.568,769200001.0
2006-08-22 12:15:00,88.553,88.576,88.513,88.526,1151400003.0
2006-08-22 12:20:00,88.534,88.571,88.497,88.554,1055600007.0
2006-08-22 12:25:00,88.558,88.579,88.529,88.55,1102099998.0
2006-08-22 12:30:00,88.538,88.599,88.53,88.555,936699992.0
2006-08-22 12:35:00,88.564,88.577,88.486,88.511,925799996.0
2006-08-22 12:40:00,88.503,88.555,88.48,88.525,772999999.0
2006-08-22 12:45:00,88.559,88.578,88.512,88.55,915999992.0
2006-08-22 12:50:00,88.538,88.573,88.515,88.548,1074199995.0
2006-08-22 12:55:00,88.567,88.598,88.547,88.59,1138399992.0
2006-08-22 13:00:00,88.587,88.632,88.569,88.602,812399995.0
2006-08-22 13:05:00,88.612,88.644,88.581,88.581,1212200002.0
2006-08-22 13:10:00,88.6,88.611,88.553,88.56,1102399996.0
2006-08-22 13:15:00,88.574,88.617,88.533,88.557,1082100004.0
2006-08-22 13:20:00,88.554,88.593,88.529,88.589,944700000.0
2006-08-22 13:25:00,88.569,88.661,88.565,88.649,1034800000.0
2006-08-22 13:30:00,88.634,88.672,88.607,88.61,796400005.0
2006-08-22 13:35:00,88.608,88.632,88.589,88.597,1119699997.0
2006-08-22 13:40:00,88.587,88.647,88.583,88.625,924200001.0
2006-08-22 13:45:00,88.628,88.682,88.623,88.673,1168299991.0
2006-08-22 13:50:00,88.663,88.688,88.621,88.651,1121999984.0
2006-08-22 13:55:00,88.644,88.689,88.594,88.611,1148999993.0
2006-08-22 14:00:00,88.623,88.686,88.604,88.686,954299998.0
2006-08-22 14:05:00,88.68,88.714,88.652,88.707,1003099997.0
2006-08-22 14:10:00,88.692,88.761,88.668,88.724,910900001.0
2006-08-22 14:15:00,88.716,88.757,88.704,88.745,1099700002.0
2006-08-22 14:20:00,88.739,88.739,88.68,88.692,1038199993.0
2006-08-22 14:25:00,88.693,88.715,88.659,88.673,776700000.0
2006-08-22 14:30:00,88.685,88.727,88.666,88.705,1043899991.0
2006-08-22 14:35:00,88.718,88.749,88.705,88.745,956999993.0
2006-08-22 14:40:00,88.724,88.769,88.68,88.758,970999994.0
2006-08-22 14:45:00,88.75,88.796,88.727,88.731,928899999.0
2006-08-22 14:50:00,88.738,88.797,88.711,88.752,789799999.0
2006-08-22 14:55:00,88.762,88.782,88.74,88.767,864099997.0
2006-08-22 15:00:00,88.773,88.805,88.753,88.802,951600000.0
2006-08-22 15:05:00,88.81,88.835,88.735,88.763,1006600001.0
2006-08-22 15:10:00,88.748,88.798,88.737,88.768,903599998.0
2006-08-22 15:15:00,88.763,88.798,88.751,88.784,1051299992.0
2006-08-22 15:20:00,88.773,88.787,88.731,88.766,750200001.0
2006-08-22 15:25:00,88.767,88.81,88.743,88.802,1069900000.0
2006-08-22 15:30:00,88.799,88.819,88.78,88.803,829300001.0
2006-08-22 15:35:00,88.798,88.848,88.798,88.842,846900000.0
2006-08-22 15:40:00,88.842,88.875,88.802,88.844,1163599994.0
2006-08-22 15:45:00,88.858,88.876,88.825,88.848,936199999.0
2006-08-22 15:50:00,88.876,88.921,88.855,88.907,1067399995.0
2006-08-22 15:55:00,88.909,88.915,88.865,88.867,955999997.0
2006-08-22 16:00:00,88.874,88.896,88.827,88.884,860500000.0
2006-08-22 16:05:00,88.882,88.905,88.825,88.853,812800001.0
2006-08-22 16:10:00,88.857,88.863,88.81,88.856,655699996.0
2006-08-22 16:15:00,88.857,88.872,88.823,88.824,979200005.0
2006-08-22 16:20:00,88.849,88.856,88.806,88.851,1016099999.0
2006-08-22 16:25:00,88.852,88.872,88.831,88.865,1044999990.0
2006-08-22 16:30:00,88.851,88.906,88.842,88.894,1099899992.0
2006-08-22 16:35:00,88.877,88.907,88.861,88.88,1172299998.0
2006-08-22 16:40:00,88.859,88.883,88.848,88.852,987599992.0
2006-08-22 16:45:00,88.86,88.897,88.797,88.823,916599993.0
2006-08-22 16:50:00,88.836,88.857,88.77,88.848,978799995.0
2006-08-22 16:55:00,88.847,88.861,88.774,88.775,1103099994.0
2006-08-22 17:00:00,88.762,88.816,88.754,88.801,1029899990.0
2006-08-22 17:05:00,88.798,88.8,88.732,88.76,899700001.0
2006-08-22 17:10:00,88.785,88.824,88.769,88.815,796600004.0
2006-08-22 17:15:00,88.823,88.827,88.786,88.786,801400001.0
2006-08-22 17:20:00,88.799,88.826,88.784,88.801,1277299994.0
2006-08-22 17:25:00,88.804,88.852,88.8,88.828,1098799990.0
2006-08-22 17:30:00,88.812,88.838,88.793,88.838,1001299999.0
2006-08-22 17:35:00,88.832,88.857,88.814,88.831,911899999.0
2006-08-22 17:40:00,88.856,88.908,88.823,88.887,975099994.0
2006-08-22 17:45:00,88.879,88.905,88.849,88.856,705600001.0
2006-08-22 17:50:00,88.858,88.909,88.854,88.884,1056100001.0
2006-08-22 17:55:00,88.889,88.916,88.854,88.878,907499997.0
2006-08-22 18:00:00,88.829,88.95,88.829,88.889,6270099994.0
2006-08-22 18:05:00,88.91,88.94,88.87,88.882,8709900008.0
2006-08-22 18:10:00,88.875,88.916,88.867,88.898,7068999974.0
2006-08-22 18:15:00,88.884,88.91,88.839,88.879,7717199981.0
2006-08-22 18:20:00,88.88,88.92,88.826,88.852,8272799970.0
2006-08-22 18:25:00,88.88,88.92,88.849,88.892,7533499980.0
2006-08-22 18:30:00,88.876,88.919,88.875,88.89,7050699983.0
2006-08-22 18:35:00,88.894,88.928,88.872,88.908,5355099993.0
2006-08-22 18:40:00,88.907,88.926,88.841,88.86,4369599986.0
2006-08-22 18:45:00,88.865,88.877,88.838,88.858,3928599985.0
2006-08-22 18:50:00,88.857,88.883,88.831,88.868,4148799996.0
2006-08-22 18:55:00,88.848,88.904,88.842,88.897,3985500004.0
2006-08-22 19:00:00,88.894,88.9,88.86,88.893,2759199992.0
2006-08-22 19:05:00,88.881,88.899,88.857,88.88,3644199986.0
2006-08-22 19:10:00,88.869,88.891,88.842,88.866,1991300009.0
2006-08-22 19:15:00,88.876,88.902,88.854,88.889,2692299993.0
2006-08-22 19:20:00,88.905,88.908,88.826,88.874,3034200008.0
2006-08-22 19:25:00,88.896,88.907,88.842,88.866,4377800007.0
2006-08-22 19:30:00,88.867,88.914,88.845,88.857,3955499981.0
2006-08-22 19:35:00,88.858,88.915,88.833,88.899,3165900003.0
2006-08-22 19:40:00,88.903,88.922,88.862,88.882,2942599992.0
2006-08-22 19:45:00,88.863,88.891,88.835,88.849,2431800009.0
2006-08-22 19:50:00,88.862,88.926,88.855,88.874,2520799999.0
2006-08-22 19:55:00,88.877,88.914,88.863,88.878,2678099991.0
2006-08-22 20:00:00,88.896,88.91,88.816,88.864,2210899998.0
2006-08-22 20:05:00,88.86,88.902,88.848,88.882,3311400002.0
2006-08-22 20:10:00,88.883,88.901,88.86,88.885,4229799981.0
2006-08-22 20:15:00,88.895,88.898,88.848,88.857,2144899990.0
2006-08-22 20:20:00,88.868,88.891,88.845,88.875,2944499995.0
2006-08-22 20:25:00,88.863,88.886,88.83,88.838,4240899982.0
2006-08-22 20:30:00,88.821,88.852,88.795,88.795,4953999983.0
2006-08-22 20:35:00,88.818,88.838,88.768,88.768,3201999988.0
2006-08-22 20:40:00,88.788,88.84,88.775,88.805,5437699974.0
2006-08-22 20:45:00,88.829,88.86,88.815,88.835,3376999984.0
2006-08-22 20:50:00,88.826,88.857,88.804,88.826,3853099995.0
2006-08-22 20:55:00,88.84,88.85,88.768,88.805,4915199996.0
2006-08-22 21:00:00,88.807,88.851,88.788,88.788,3457599979.0
2006-08-22 21:05:00,88.808,88.84,88.783,88.813,3300499991.0
2006-08-22 21:10:00,88.806,88.837,88.788,88.813,2884199994.0
2006-08-22 21:15:00,88.802,88.832,88.773,88.795,4097499993.0
2006-08-22 21:20:00,88.799,88.808,88.756,88.793,4777099979.0
2006-08-22 21:25:00,88.777,88.828,88.776,88.814,2511499993.0
2006-08-22 21:30:00,88.805,88.83,88.79,88.791,1584400005.0
2006-08-22 21:35:00,88.793,88.82,88.786,88.807,2145399987.0
2006-08-22 21:40:00,88.802,88.818,88.773,88.79,2440899997.0
2006-08-22 21:45:00,88.795,88.833,88.774,88.802,2305200000.0
2006-08-22 21:50:00,88.799,88.83,88.783,88.801,1548099987.0
2006-08-22 21:55:00,88.809,88.82,88.75,88.771,1233700003.0
2006-08-22 22:00:00,88.77,88.799,88.739,88.795,2756899999.0
2006-08-22 22:05:00,88.788,88.815,88.751,88.801,1099699996.0
2006-08-22 22:10:00,88.807,88.814,88.773,88.807,1667999990.0
2006-08-22 22:15:00,88.813,88.835,88.792,88.833,1586100001.0
2006-08-22 22:20:00,88.816,88.849,88.8,88.815,1572999990.0
2006-08-22 22:25:00,88.813,88.834,88.768,88.801,1764699986.0
2006-08-22 22:30:00,88.778,88.798,88.749,88.788,2378299995.0
2006-08-22 22:35:00,88.778,88.808,88.753,88.775,1106700000.0
2006-08-22 22:40:00,88.775,88.8,88.751,88.768,1350600001.0
2006-08-22 22:45:00,88.788,88.806,88.747,88.763,1688499999.0
2006-08-22 22:50:00,88.783,88.8,88.748,88.785,1438999995.0
2006-08-22 22:55:00,88.785,88.795,88.711,88.785,1519100001.0
2006-08-22 23:00:00,88.781,88.835,88.731,88.796,1037600002.0
2006-08-22 23:05:00,88.812,88.824,88.761,88.779,858999999.0
2006-08-22 23:10:00,88.803,88.844,88.781,88.781,1131100000.0
2006-08-22 23:15:00,88.822,88.855,88.79,88.848,1109399992.0
2006-08-22 23:20:00,88.838,88.869,88.792,88.847,963400001.0
2006-08-22 23:25:00,88.802,88.859,88.788,88.822,725699996.0
2006-08-22 23:30:00,88.844,88.864,88.749,88.781,952200001.0
2006-08-22 23:35:00,88.782,88.826,88.752,88.825,1058799994.0
2006-08-22 23:40:00,88.805,88.83,88.769,88.777,1374700001.0
2006-08-22 23:45:00,88.78,88.824,88.753,88.77,1059300002.0
2006-08-22 23:50:00,88.766,88.8,88.723,88.757,774799997.0
2006-08-22 23:55:00,88.758,88.795,88.735,88.76,1046099989.0
2006-08-23 00:00:00,88.752,88.808,88.734,88.776,995599990.0
2006-08-23 00:05:00,88.775,88.819,88.763,88.793,896799994.0
2006-08-23 00:10:00,88.8,88.838,88.777,88.816,1032200003.0
2006-08-23 00:15:00,88.776,88.833,88.765,88.803,1009700002.0
2006-08-23 00:20:00,88.822,88.839,88.748,88.748,1149099992.0
2006-08-23 00:25:00,88.758,88.798,88.724,88.744,962600003.0
2006-08-23 00:30:00,88.746,88.796,88.733,88.753,806299998.0
2006-08-23 00:35:00,88.789,88.823,88.761,88.787,1181599997.0
2006-08-23 00:40:00,88.752,88.819,88.743,88.77,1085399997.0
2006-08-23 00:45:00,88.771,88.822,88.756,88.777,1074099999.0
2006-08-23 00:50:00,88.793,88.8,88.738,88.747,1148799998.0
2006-08-23 00:55:00,88.75,88.803,88.732,88.76,887299995.0
2006-08-23 01:00:00,88.773,88.8,88.704,88.709,1067899999.0
2006-08-23 01:05:00,88.709,88.739,88.703,88.731,816799996.0
2006-08-23 01:10:00,88.729,88.736,88.695,88.713,989899997.0
2006-08-23 01:15:00,88.694,88.741,88.694,88.74,1168399997.0
2006-08-23 01:20:00,88.712,88.744,88.705,88.727,1073100008.0
2006-08-23 01:25:00,88.723,88.744,88.683,88.695,876899997.0
2006-08-23 01:30:00,88.71,88.719,88.66,88.69,1116799993.0
2006-08-23 01:35:00,88.707,88.732,88.685,88.72,920099997.0
2006-08-23 01:40:00,88.728,88.75,88.709,88.717,966799993.0
2006-08-23 01:45:00,88.748,88.759,88.713,88.739,1071100003.0
2006-08-23 01:50:00,88.763,88.778,88.738,88.742,1076699999.0
2006-08-23 01:55:00,88.75,88.779,88.722,88.734,1128800000.0
2006-08-23 02:00:00,88.753,88.771,88.716,88.74,846500002.0
2006-08-23 02:05:00,88.73,88.78,88.722,88.758,1111899994.0
2006-08-23 02:10:00,88.756,88.756,88.714,88.73,896899994.0
2006-08-23 02:15:00,88.73,88.758,88.711,88.739,1123400001.0
2006-08-23 02:20:00,88.735,88.773,88.728,88.746,733699996.0
2006-08-23 02:25:00,88.752,88.768,88.733,88.74,1074799999.0
2006-08-23 02:30:00,88.748,88.76,88.711,88.751,852300004.0
2006-08-23 02:35:00,88.736,88.783,88.725,88.766,1158499998.0
2006-08-23 02:40:00,88.778,88.786,88.729,88.766,733800000.0
2006-08-23 02:45:00,88.761,88.783,88.732,88.737,932000002.0
2006-08-23 02:50:00,88.755,88.773,88.722,88.751,1041400001.0
2006-08-23 02:55:00,88.753,88.783,88.734,88.754,908799997.0
2006-08-23 03:00:00,88.759,88.768,88.71,88.733,708500000.0
2006-08-23 03:05:00,88.725,88.75,88.698,88.705,931900003.0
2006-08-23 03:10:00,88.712,88.775,88.693,88.738,1099599999.0
2006-08-23 03:15:00,88.726,88.771,88.707,88.738,907499997.0
2006-08-23 03:20:00,88.758,88.77,88.73,88.75,989399999.0
2006-08-23 03:25:00,88.757,88.794,88.74,88.791,899000000.0
2006-08-23 03:30:00,88.785,88.819,88.769,88.79,840299998.0
2006-08-23 03:35:00,88.783,88.816,88.772,88.801,1073799996.0
2006-08-23 03:40:00,88.805,88.81,88.756,88.805,1185700002.0
2006-08-23 03:45:00,88.81,88.827,88.79,88.811,991599987.0
2006-08-23 03:50:00,88.771,88.815,88.765,88.802,874699998.0
2006-08-23 03:55:00,88.803,88.825,88.761,88.769,787599998.0
2006-08-23 04:00:00,88.777,88.795,88.747,88.769,923799995.0
2006-08-23 04:05:00,88.756,88.778,88.719,88.74,953300000.0
2006-08-23 04:10:00,88.726,88.765,88.714,88.748,869500001.0
2006-08-23 04:15:00,88.74,88.759,88.696,88.74,978000000.0
2006-08-23 04:20:00,88.722,88.757,88.707,88.727,704000001.0
2006-08-23 04:25:00,88.712,88.748,88.71,88.71,753200001.0
2006-08-23 04:30:00,88.734,88.744,88.702,88.72,1060399991.0
2006-08-23 04:35:00,88.71,88.735,88.681,88.695,1111699998.0
2006-08-23 04:40:00,88.695,88.724,88.685,88.711,979999999.0
2006-08-23 04:45:00,88.71,88.719,88.678,88.688,916000000.0
2006-08-23 04:50:00,88.676,88.7,88.64,88.659,1147499999.0
2006-08-23 04:55:00,88.645,88.694,88.645,88.662,600400001.0
2006-08-23 05:00:00,88.653,88.685,88.64,88.658,790499997.0
2006-08-23 05:05:00,88.653,88.677,88.63,88.66,1107000001.0
2006-08-23 05:10:00,88.663,88.681,88.62,88.659,1017600009.0
2006-08-23 05:15:00,88.67,88.71,88.653,88.682,882999996.0
2006-08-23 05:20:00,88.704,88.705,88.668,88.684,1117199990.0
2006-08-23 05:25:00,88.692,88.722,88.676,88.712,718899997.0
2006-08-23 05:30:00,88.707,88.75,88.69,88.746,1082800000.0
2006-08-23 05:35:00,88.726,88.754,88.705,88.73,1020899995.0
2006-08-23 05:40:00,88.747,88.764,88.722,88.745,901499990.0
2006-08-23 05:45:00,88.745,88.752,88.7,88.708,881600001.0
2006-08-23 05:50:00,88.727,88.755,88.69,88.705,867100002.0
2006-08-23 05:55:00,88.698,88.729,88.679,88.682,940399987.0
2006-08-23 06:00:00,88.679,88.721,88.67,88.712,1032799988.0
2006-08-23 06:05:00,88.701,88.724,88.682,88.686,923399998.0
2006-08-23 06:10:00,88.698,88.704,88.665,88.673,701600001.0
2006-08-23 06:15:00,88.673,88.7,88.653,88.657,692000003.0
2006-08-23 06:20:00,88.659,88.689,88.655,88.675,1053799992.0
2006-08-23 06:25:00,88.67,88.696,88.646,88.666,967900000.0
2006-08-23 06:30:00,88.675,88.7,88.66,88.671,919900007.0
2006-08-23 06:35:00,88.685,88.704,88.66,88.676,873199998.0
2006-08-23 06:40:00,88.669,88.698,88.654,88.654,959999999.0
2006-08-23 06:45:00,88.642,88.667,88.627,88.644,784100004.0
2006-08-23 06:50:00,88.66,88.69,88.644,88.678,972000003.0
2006-08-23 06:55:00,88.675,88.704,88.65,88.704,879899994.0
2006-08-23 07:00:00,88.7,88.716,88.677,88.703,928599993.0
2006-08-23 07:05:00,88.686,88.732,88.671,88.714,690500001.0
2006-08-23 07:10:00,88.737,88.751,88.703,88.722,856199998.0
2006-08-23 07:15:00,88.705,88.759,88.703,88.745,909199992.0
2006-08-23 07:20:00,88.752,88.785,88.732,88.765,853399993.0
2006-08-23 07:25:00,88.777,88.792,88.752,88.772,1190699996.0
2006-08-23 07:30:00,88.78,88.782,88.739,88.757,890199999.0
2006-08-23 07:35:00,88.75,88.785,88.723,88.778,931200002.0
2006-08-23 07:40:00,88.756,88.787,88.75,88.787,863499999.0
2006-08-23 07:45:00,88.764,88.787,88.735,88.76,1079499999.0
2006-08-23 07:50:00,88.785,88.792,88.727,88.773,988699996.0
2006-08-23 07:55:00,88.775,88.81,88.733,88.756,957400001.0
2006-08-23 08:00:00,88.773,88.793,88.73,88.73,711000000.0
2006-08-23 08:05:00,88.743,88.752,88.7,88.708,1205499999.0
2006-08-23 08:10:00,88.688,88.75,88.683,88.745,907299993.0
2006-08-23 08:15:00,88.722,88.746,88.701,88.715,731100000.0
2006-08-23 08:20:00,88.727,88.752,88.705,88.747,965199994.0
2006-08-23 08:25:00,88.737,88.756,88.707,88.756,941999999.0
2006-08-23 08:30:00,88.756,88.811,88.741,88.772,1009199998.0
2006-08-23 08:35:00,88.793,88.826,88.772,88.819,909200004.0
2006-08-23 08:40:00,88.816,88.844,88.772,88.818,758099998.0
2006-08-23 08:45:00,88.822,88.856,88.816,88.842,812099996.0
2006-08-23 08:50:00,88.851,88.948,88.829,88.935,952800002.0
2006-08-23 08:55:00,88.901,88.923,88.845,88.859,902900001.0
2006-08-23 09:00:00,88.846,88.885,88.829,88.838,1185800000.0
2006-08-23 09:05:00,88.873,88.925,88.855,88.911,914200000.0
2006-08-23 09:10:00,88.919,88.921,88.846,88.846,719999995.0
2006-08-23 09:15:00,88.862,88.878,88.835,88.86,840900002.0
2006-08-23 09:20:00,88.854,88.895,88.828,88.863,1004899991.0
2006-08-23 09:25:00,88.86,88.879,88.836,88.846,766900000.0
2006-08-23 09:30:00,88.858,88.988,88.858,88.935,847599999.0
2006-08-23 09:35:00,88.929,88.952,88.888,88.91,892599996.0
2006-08-23 09:40:00,88.915,88.948,88.896,88.924,1080499996.0
2006-08-23 09:45:00,88.931,88.99,88.921,88.936,1143000001.0
2006-08-23 09:50:00,88.929,88.957,88.91,88.923,1159799990.0
2006-08-23 09:55:00,88.923,88.979,88.908,88.954,1028100003.0
2006-08-23 10:00:00,88.961,89.009,88.945,88.993,1001199997.0
2006-08-23 10:05:00,88.975,89.032,88.964,88.986,1096400006.0
2006-08-23 10:10:00,88.996,89.011,88.961,88.996,799199995.0
2006-08-23 10:15:00,89.013,89.029,88.991,89.017,853899999.0
2006-08-23 10:20:00,89.021,89.039,88.988,89.026,859800000.0
2006-08-23 10:25:00,89.018,89.043,89.008,89.031,900799996.0
2006-08-23 10:30:00,89.029,89.052,89.01,89.017,883500002.0
2006-08-23 10:35:00,89.04,89.04,88.969,88.974,873800003.0
2006-08-23 10:40:00,88.982,89.02,88.981,88.994,1263699997.0
2006-08-23 10:45:00,89.002,89.002,88.951,88.984,961500007.0
2006-08-23 10:50:00,88.992,88.994,88.941,88.988,1036099994.0
2006-08-23 10:55:00,88.99,88.99,88.931,88.949,996599997.0
2006-08-23 11:00:00,88.957,88.974,88.912,88.952,919199999.0
2006-08-23 11:05:00,88.945,88.969,88.928,88.952,923399999.0
2006-08-23 11:10:00,88.95,88.959,88.913,88.927,943900001.0
2006-08-23 11:15:00,88.912,88.958,88.902,88.902,960099996.0
2006-08-23 11:20:00,88.918,88.952,88.889,88.941,841199997.0
2006-08-23 11:25:00,88.939,88.969,88.915,88.956,913399999.0
2006-08-23 11:30:00,88.955,88.97,88.919,88.952,981599995.0
2006-08-23 11:35:00,88.956,88.964,88.926,88.942,991099995.0
2006-08-23 11:40:00,88.935,88.963,88.907,88.936,976499999.0
2006-08-23 11:45:00,88.955,88.961,88.917,88.95,941399994.0
2006-08-23 11:50:00,88.946,88.958,88.882,88.903,1238500006.0
2006-08-23 11:55:00,88.898,88.922,88.87,88.909,950000000.0
2006-08-23 12:00:00,88.907,88.94,88.889,88.917,969800002.0
2006-08-23 12:05:00,88.912,88.937,88.868,88.917,764000000.0
2006-08-23 12:10:00,88.917,88.945,88.892,88.925,910600001.0
2006-08-23 12:15:00,88.92,88.939,88.901,88.923,799300004.0
2006-08-23 12:20:00,88.906,88.938,88.891,88.925,792199998.0
2006-08-23 12:25:00,88.905,88.944,88.891,88.928,840899995.0
2006-08-23 12:30:00,88.923,88.955,88.914,88.948,1084399997.0
2006-08-23 12:35:00,88.957,88.969,88.926,88.967,873700001.0
2006-08-23 12:40:00,88.941,88.965,88.932,88.957,901399995.0
2006-08-23 12:45:00,88.951,88.975,88.913,88.951,919999997.0
2006-08-23 12:50:00,88.949,88.972,88.915,88.948,911899999.0
2006-08-23 12:55:00,88.954,88.994,88.947,88.98,608900002.0
2006-08-23 13:00:00,88.983,89.0,88.931,88.968,805500001.0
2006-08-23 13:05:00,88.951,88.989,88.921,88.953,1069599998.0
2006-08-23 13:10:00,88.979,89.006,88.954,88.999,848100008.0
2006-08-23 13:15:00,88.999,89.021,88.969,88.969,935099995.0
2006-08-23 13:20:00,88.981,89.029,88.977,89.0,884699997.0
2006-08-23 13:25:00,89.0,89.04,88.999,89.037,925399996.0
2006-08-23 13:30:00,89.033,89.038,88.99,89.01,903200000.0
2006-08-23 13:35:00,89.016,89.018,88.96,88.966,1170600005.0
2006-08-23 13:40:00,88.966,88.994,88.93,88.937,885399996.0
2006-08-23 13:45:00,88.95,88.965,88.91,88.94,1177399998.0
2006-08-23 13:50:00,88.925,88.984,88.91,88.977,1014400004.0
2006-08-23 13:55:00,88.967,89.017,88.967,89.015,987899998.0
2006-08-23 14:00:00,89.01,89.024,88.985,89.001,713399999.0
2006-08-23 14:05:00,88.988,89.037,88.976,89.013,1008399996.0
2006-08-23 14:10:00,89.037,89.069,89.021,89.039,888999987.0
2006-08-23 14:15:00,89.049,89.08,89.024,89.058,892100002.0
2006-08-23 14:20:00,89.06,89.061,89.009,89.042,1053100002.0
2006-08-23 14:25:00,89.041,89.077,89.024,89.063,918199994.0
2006-08-23 14:30:00,89.032,89.075,89.032,89.06,864799999.0
2006-08-23 14:35:00,89.057,89.092,89.036,89.065,1008799996.0
2006-08-23 14:40:00,89.05,89.07,88.994,89.044,902099996.0
2006-08-23 14:45:00,89.034,89.105,89.025,89.082,829300005.0
2006-08-23 14:50:00,89.089,89.157,89.074,89.147,987799992.0
2006-08-23 14:55:00,89.144,89.144,89.058,89.089,715699999.0
2006-08-23 15:00:00,89.072,89.116,89.044,89.091,800200000.0
2006-08-23 15:05:00,89.086,89.098,89.026,89.043,1003100003.0
2006-08-23 15:10:00,89.064,89.082,89.035,89.052,887399991.0
2006-08-23 15:15:00,89.053,89.111,89.047,89.061,940800000.0
2006-08-23 15:20:00,89.068,89.128,89.025,89.122,784799994.0
2006-08-23 15:25:00,89.132,89.156,89.103,89.138,987300002.0
2006-08-23 15:30:00,89.134,89.137,89.079,89.093,820600003.0
2006-08-23 15:35:00,89.084,89.127,89.075,89.088,976900004.0
2006-08-23 15:40:00,89.107,89.137,89.041,89.125,1003699989.0
2006-08-23 15:45:00,89.129,89.146,89.079,89.079,1017000002.0
2006-08-23 15:50:00,89.072,89.114,89.064,89.091,862399999.0
2006-08-23 15:55:00,89.078,89.127,89.069,89.069,755999998.0
2006-08-23 16:00:00,89.063,89.084,88.99,88.99,1064999997.0
2006-08-23 16:05:00,88.999,89.064,88.989,89.033,896599994.0
2006-08-23 16:10:00,89.031,89.084,89.013,89.05,781900000.0
2006-08-23 16:15:00,89.087,89.116,89.052,89.082,961200000.0
2006-08-23 16:20:00,89.075,89.098,89.015,89.026,1121299996.0
2006-08-23 16:25:00,89.008,89.062,88.993,89.022,789799993.0
2006-08-23 16:30:00,89.013,89.058,88.986,89.039,853400006.0
2006-08-23 16:35:00,89.006,89.068,88.99,88.993,1068000000.0
2006-08-23 16:40:00,88.99,89.018,88.924,88.973,967400004.0
2006-08-23 16:45:00,88.968,88.976,88.887,88.908,871599998.0
2006-08-23 16:50:00,88.92,88.949,88.848,88.853,916299997.0
2006-08-23 16:55:00,88.852,88.9,88.817,88.849,1052799998.0
2006-08-23 17:00:00,88.862,88.877,88.79,88.805,1170100003.0
2006-08-23 17:05:00,88.792,88.837,88.77,88.792,756599997.0
2006-08-23 17:10:00,88.827,88.858,88.778,88.819,1055099989.0
2006-08-23 17:15:00,88.815,88.843,88.789,88.843,876900002.0
2006-08-23 17:20:00,88.847,88.857,88.804,88.815,1097499998.0
2006-08-23 17:25:00,88.813,88.837,88.776,88.804,1008700000.0
2006-08-23 17:30:00,88.785,88.835,88.779,88.817,964799996.0
2006-08-23 17:35:00,88.803,88.824,88.788,88.807,789899991.0
2006-08-23 17:40:00,88.811,88.811,88.711,88.736,812800004.0
2006-08-23 17:45:00,88.714,88.77,88.714,88.748,771599996.0
2006-08-23 17:50:00,88.742,88.771,88.721,88.771,889599995.0
2006-08-23 17:55:00,88.782,88.813,88.766,88.771,1015199993.0
2006-08-23 18:00:00,88.762,88.804,88.736,88.766,7031499980.0
2006-08-23 18:05:00,88.783,88.86,88.742,88.759,8933399993.0
2006-08-23 18:10:00,88.752,88.762,88.717,88.734,6987299988.0
2006-08-23 18:15:00,88.736,88.8,88.691,88.706,6672199988.0
2006-08-23 18:20:00,88.706,88.81,88.691,88.74,7228499978.0
2006-08-23 18:25:00,88.77,88.81,88.701,88.754,7012299948.0
2006-08-23 18:30:00,88.758,88.785,88.74,88.772,7303099989.0
2006-08-23 18:35:00,88.777,88.794,88.72,88.744,5005999990.0
2006-08-23 18:40:00,88.762,88.779,88.732,88.737,4669299990.0
2006-08-23 18:45:00,88.748,88.773,88.719,88.725,3738599984.0
2006-08-23 18:50:00,88.728,88.756,88.687,88.73,4363800003.0
2006-08-23 18:55:00,88.71,88.798,88.694,88.781,3975499995.0
2006-08-23 19:00:00,88.786,88.811,88.753,88.787,3076299999.0
2006-08-23 19:05:00,88.785,88.8,88.751,88.759,3567099996.0
2006-08-23 19:10:00,88.753,88.773,88.731,88.757,1945299990.0
2006-08-23 19:15:00,88.746,88.791,88.746,88.791,2385200000.0
2006-08-23 19:20:00,88.794,88.797,88.7,88.766,2954499991.0
2006-08-23 19:25:00,88.769,88.783,88.735,88.77,4725899976.0
2006-08-23 19:30:00,88.77,88.775,88.728,88.753,3409899995.0
2006-08-23 19:35:00,88.739,88.756,88.707,88.743,3439400000.0
2006-08-23 19:40:00,88.748,88.766,88.711,88.717,3003099985.0
2006-08-23 19:45:00,88.717,88.749,88.704,88.734,2541300001.0
2006-08-23 19:50:00,88.726,88.756,88.703,88.745,2939999983.0
2006-08-23 19:55:00,88.749,88.761,88.723,88.753,2790299990.0
2006-08-23 20:00:00,88.74,88.757,88.67,88.717,1925199996.0
2006-08-23 20:05:00,88.731,88.763,88.676,88.731,3093299990.0
2006-08-23 20:10:00,88.731,88.771,88.71,88.733,3707799992.0
2006-08-23 20:15:00,88.708,88.732,88.687,88.711,2478699992.0
2006-08-23 20:20:00,88.7,88.737,88.691,88.714,2967899995.0
2006-08-23 20:25:00,88.72,88.745,88.706,88.735,4085999996.0
2006-08-23 20:30:00,88.73,88.748,88.697,88.715,4859899988.0
2006-08-23 20:35:00,88.723,88.729,88.685,88.691,3339699992.0
2006-08-23 20:40:00,88.693,88.72,88.682,88.69,4961199985.0
2006-08-23 20:45:00,88.714,88.722,88.666,88.675,3494499999.0
2006-08-23 20:50:00,88.701,88.756,88.667,88.72,3535699982.0
2006-08-23 20:55:00,88.735,88.81,88.713,88.798,5476399994.0
2006-08-23 21:00:00,88.792,88.792,88.717,88.717,3640100004.0
2006-08-23 21:05:00,88.702,88.772,88.702,88.723,3245999995.0
2006-08-23 21:10:00,88.738,88.751,88.704,88.72,2512399991.0
2006-08-23 21:15:00,88.737,88.754,88.697,88.718,3955800000.0
2006-08-23 21:20:00,88.724,88.746,88.708,88.735,5056599998.0
2006-08-23 21:25:00,88.732,88.75,88.707,88.745,3004000000.0
2006-08-23 21:30:00,88.737,88.752,88.706,88.716,1677599992.0
2006-08-23 21:35:00,88.729,88.748,88.703,88.725,2391600001.0
2006-08-23 21:40:00,88.718,88.75,88.698,88.74,2678400002.0
2006-08-23 21:45:00,88.72,88.764,88.715,88.744,1941700005.0
2006-08-23 21:50:00,88.743,88.759,88.723,88.757,1685899990.0
2006-08-23 21:55:00,88.739,88.765,88.7,88.717,1149800003.0
2006-08-23 22:00:00,88.705,88.747,88.698,88.733,2990100000.0
2006-08-23 22:05:00,88.738,88.744,88.706,88.706,1364500003.0
2006-08-23 22:10:00,88.722,88.738,88.688,88.724,1718000007.0
2006-08-23 22:15:00,88.728,88.77,88.708,88.734,1593899994.0
2006-08-23 22:20:00,88.751,88.786,88.726,88.74,1702400002.0
2006-08-23 22:25:00,88.724,88.771,88.724,88.756,1640899998.0
2006-08-23 22:30:00,88.767,88.77,88.71,88.748,2112099998.0
2006-08-23 22:35:00,88.735,88.752,88.708,88.73,1172400002.0
2006-08-23 22:40:00,88.714,88.787,88.713,88.773,1591399994.0
2006-08-23 22:45:00,88.774,88.787,88.72,88.733,1444500003.0
2006-08-23 22:50:00,88.748,88.767,88.716,88.737,1815299995.0
2006-08-23 22:55:00,88.739,88.803,88.69,88.75,1794599993.0
2006-08-23 23:00:00,88.782,88.782,88.669,88.726,1098100004.0
2006-08-23 23:05:00,88.731,88.758,88.685,88.708,1090099992.0
2006-08-23 23:10:00,88.725,88.76,88.701,88.736,1185099996.0
2006-08-23 23:15:00,88.757,88.775,88.692,88.735,897300008.0
2006-08-23 23:20:00,88.698,88.761,88.694,88.753,936300001.0
2006-08-23 23:25:00,88.745,88.76,88.718,88.732,959399989.0
2006-08-23 23:30:00,88.725,88.75,88.7,88.725,988399998.0
2006-08-23 23:35:00,88.73,88.735,88.615,88.694,889600003.0
2006-08-23 23:40:00,88.678,88.729,88.678,88.715,1070000002.0
2006-08-23 23:45:00,88.713,88.73,88.692,88.722,933799993.0
2006-08-23 23:50:00,88.715,88.736,88.69,88.735,653099997.0
2006-08-23 23:55:00,88.74,88.74,88.695,88.695,1003099999.0
2006-08-24 00:00:00,88.722,88.763,88.722,88.738,864300002.0
2006-08-24 00:05:00,88.745,88.754,88.719,88.751,954700003.0
2006-08-24 00:10:00,88.726,88.751,88.7,88.7,980899996.0
2006-08-24 00:15:00,88.7,88.735,88.692,88.72,1093800004.0
2006-08-24 00:20:00,88.695,88.715,88.675,88.679,922699994.0
2006-08-24 00:25:00,88.684,88.708,88.666,88.698,807000000.0
2006-08-24 00:30:00,88.678,88.725,88.669,88.698,893100002.0
2006-08-24 00:35:00,88.697,88.72,88.676,88.696,955999996.0
2006-08-24 00:40:00,88.712,88.712,88.633,88.655,1120999989.0
2006-08-24 00:45:00,88.661,88.685,88.623,88.683,810499994.0
2006-08-24 00:50:00,88.687,88.699,88.655,88.684,832000001.0
2006-08-24 00:55:00,88.667,88.69,88.648,88.663,820199991.0
2006-08-24 01:00:00,88.665,88.684,88.613,88.635,991800001.0
2006-08-24 01:05:00,88.614,88.666,88.6,88.666,931999997.0
2006-08-24 01:10:00,88.654,88.697,88.646,88.69,862900003.0
2006-08-24 01:15:00,88.67,88.691,88.614,88.634,1104999995.0
2006-08-24 01:20:00,88.618,88.638,88.587,88.618,951100002.0
2006-08-24 01:25:00,88.635,88.64,88.558,88.558,1078899997.0
2006-08-24 01:30:00,88.572,88.585,88.538,88.566,1259399996.0
2006-08-24 01:35:00,88.579,88.592,88.553,88.583,790099992.0
2006-08-24 01:40:00,88.59,88.597,88.518,88.538,943599997.0
2006-08-24 01:45:00,88.528,88.572,88.521,88.561,1043899990.0
2006-08-24 01:50:00,88.555,88.555,88.52,88.52,840500004.0
2006-08-24 01:55:00,88.535,88.578,88.534,88.548,1073699991.0
2006-08-24 02:00:00,88.552,88.619,88.552,88.567,1114599998.0
2006-08-24 02:05:00,88.583,88.632,88.58,88.603,942000000.0
2006-08-24 02:10:00,88.595,88.629,88.595,88.629,973099995.0
2006-08-24 02:15:00,88.621,88.628,88.581,88.586,1062800006.0
2006-08-24 02:20:00,88.608,88.628,88.587,88.602,808500002.0
2006-08-24 02:25:00,88.593,88.619,88.585,88.614,1021300003.0
2006-08-24 02:30:00,88.615,88.625,88.58,88.594,1084800001.0
2006-08-24 02:35:00,88.589,88.616,88.568,88.568,849699998.0
2006-08-24 02:40:00,88.606,88.615,88.579,88.6,807299998.0
2006-08-24 02:45:00,88.577,88.603,88.566,88.592,987700000.0
2006-08-24 02:50:00,88.577,88.604,88.552,88.564,1037599990.0
2006-08-24 02:55:00,88.557,88.594,88.495,88.505,1021699999.0
2006-08-24 03:00:00,88.524,88.59,88.514,88.574,1052300000.0
2006-08-24 03:05:00,88.567,88.586,88.532,88.559,1100600002.0
2006-08-24 03:10:00,88.536,88.577,88.516,88.547,845899998.0
2006-08-24 03:15:00,88.552,88.583,88.531,88.54,994999995.0
2006-08-24 03:20:00,88.562,88.591,88.538,88.561,897300001.0
2006-08-24 03:25:00,88.585,88.588,88.534,88.56,968099997.0
2006-08-24 03:30:00,88.566,88.586,88.496,88.524,1140399999.0
2006-08-24 03:35:00,88.518,88.547,88.465,88.486,1072199999.0
2006-08-24 03:40:00,88.488,88.513,88.446,88.482,1078600002.0
2006-08-24 03:45:00,88.484,88.502,88.466,88.498,1017199997.0
2006-08-24 03:50:00,88.486,88.503,88.451,88.474,732899992.0
2006-08-24 03:55:00,88.491,88.51,88.473,88.484,912999996.0
2006-08-24 04:00:00,88.499,88.517,88.427,88.455,1034799986.0
2006-08-24 04:05:00,88.476,88.497,88.451,88.48,805899993.0
2006-08-24 04:10:00,88.487,88.487,88.437,88.473,1053099993.0
2006-08-24 04:15:00,88.451,88.497,88.45,88.475,997499998.0
2006-08-24 04:20:00,88.471,88.494,88.441,88.481,638399998.0
2006-08-24 04:25:00,88.491,88.491,88.45,88.458,1031499995.0
2006-08-24 04:30:00,88.47,88.501,88.456,88.487,1059399993.0
2006-08-24 04:35:00,88.492,88.511,88.474,88.486,805699994.0
2006-08-24 04:40:00,88.481,88.54,88.477,88.529,1053899995.0
2006-08-24 04:45:00,88.521,88.532,88.476,88.485,924899993.0
2006-08-24 04:50:00,88.484,88.506,88.469,88.492,1057499995.0
2006-08-24 04:55:00,88.501,88.526,88.481,88.52,768299999.0
2006-08-24 05:00:00,88.524,88.56,88.506,88.56,939100003.0
2006-08-24 05:05:00,88.545,88.565,88.517,88.547,781399999.0
2006-08-24 05:10:00,88.519,88.548,88.492,88.512,1037799995.0
2006-08-24 05:15:00,88.532,88.538,88.494,88.508,1054999994.0
2006-08-24 05:20:00,88.513,88.539,88.489,88.505,1027899999.0
2006-08-24 05:25:00,88.515,88.522,88.467,88.474,975099996.0
2006-08-24 05:30:00,88.494,88.509,88.467,88.488,934699995.0
2006-08-24 05:35:00,88.475,88.525,88.466,88.509,1071099999.0
2006-08-24 05:40:00,88.502,88.549,88.485,88.542,941599990.0
2006-08-24 05:45:00,88.538,88.542,88.498,88.499,863500000.0
2006-08-24 05:50:00,88.531,88.536,88.493,88.511,809099990.0
2006-08-24 05:55:00,88.518,88.537,88.488,88.498,751299994.0
2006-08-24 06:00:00,88.507,88.533,88.483,88.533,932700008.0
2006-08-24 06:05:00,88.531,88.531,88.483,88.514,913300005.0
2006-08-24 06:10:00,88.503,88.52,88.459,88.459,1016100007.0
2006-08-24 06:15:00,88.473,88.503,88.461,88.49,998699998.0
2006-08-24 06:20:00,88.496,88.508,88.453,88.475,1024700000.0
2006-08-24 06:25:00,88.48,88.499,88.46,88.478,831099996.0
2006-08-24 06:30:00,88.493,88.513,88.47,88.485,908999998.0
2006-08-24 06:35:00,88.487,88.508,88.463,88.485,883299997.0
2006-08-24 06:40:00,88.477,88.49,88.453,88.47,1059500003.0
2006-08-24 06:45:00,88.492,88.507,88.47,88.498,894399999.0
2006-08-24 06:50:00,88.496,88.523,88.478,88.513,922599998.0
2006-08-24 06:55:00,88.494,88.524,88.491,88.503,1071300001.0
2006-08-24 07:00:00,88.488,88.508,88.46,88.478,793500003.0
2006-08-24 07:05:00,88.455,88.484,88.424,88.458,994100002.0
2006-08-24 07:10:00,88.465,88.482,88.441,88.456,1001499998.0
2006-08-24 07:15:00,88.462,88.49,88.435,88.453,947299997.0
2006-08-24 07:20:00,88.44,88.511,88.425,88.495,793199998.0
2006-08-24 07:25:00,88.491,88.511,88.469,88.497,1023700000.0
2006-08-24 07:30:00,88.493,88.511,88.464,88.495,866499998.0
2006-08-24 07:35:00,88.492,88.564,88.487,88.541,1146200000.0
2006-08-24 07:40:00,88.552,88.583,88.527,88.571,817200000.0
2006-08-24 07:45:00,88.559,88.607,88.55,88.579,1108799994.0
2006-08-24 07:50:00,88.586,88.611,88.547,88.611,646199997.0
2006-08-24 07:55:00,88.618,88.634,88.601,88.618,934899997.0
2006-08-24 08:00:00,88.626,88.635,88.597,88.604,690300000.0
2006-08-24 08:05:00,88.617,88.64,88.597,88.635,957399988.0
2006-08-24 08:10:00,88.627,88.674,88.608,88.641,927999998.0
2006-08-24 08:15:00,88.638,88.645,88.612,88.623,995199998.0
2006-08-24 08:20:00,88.619,88.648,88.603,88.642,1167699998.0
2006-08-24 08:25:00,88.625,88.666,88.602,88.651,802600002.0
2006-08-24 08:30:00,88.665,88.675,88.603,88.619,1087099997.0
2006-08-24 08:35:00,88.621,88.64,88.595,88.638,940499999.0
2006-08-24 08:40:00,88.636,88.666,88.614,88.636,1190600002.0
2006-08-24 08:45:00,88.655,88.695,88.641,88.695,978499998.0
2006-08-24 08:50:00,88.686,88.72,88.66,88.707,1008999999.0
2006-08-24 08:55:00,88.715,88.734,88.692,88.71,725000000.0
2006-08-24 09:00:00,88.702,88.735,88.668,88.668,1167599994.0
2006-08-24 09:05:00,88.7,88.738,88.678,88.714,817300000.0
2006-08-24 09:10:00,88.715,88.718,88.68,88.707,643899999.0
2006-08-24 09:15:00,88.695,88.726,88.692,88.71,833499997.0
2006-08-24 09:20:00,88.72,88.732,88.673,88.696,749200000.0
2006-08-24 09:25:00,88.723,88.73,88.687,88.7,891300002.0
2006-08-24 09:30:00,88.715,88.72,88.688,88.699,1048100002.0
2006-08-24 09:35:00,88.702,88.729,88.698,88.729,927599994.0
2006-08-24 09:40:00,88.705,88.734,88.679,88.715,876300002.0
2006-08-24 09:45:00,88.714,88.733,88.671,88.674,1181800000.0
2006-08-24 09:50:00,88.695,88.743,88.682,88.738,1208399993.0
2006-08-24 09:55:00,88.719,88.746,88.686,88.686,904999994.0
2006-08-24 10:00:00,88.691,88.78,88.674,88.73,907999993.0
2006-08-24 10:05:00,88.712,88.8,88.71,88.763,1219600000.0
2006-08-24 10:10:00,88.776,88.839,88.745,88.833,535099996.0
2006-08-24 10:15:00,88.823,88.864,88.804,88.804,787499999.0
2006-08-24 10:20:00,88.814,88.819,88.769,88.794,890899996.0
2006-08-24 10:25:00,88.801,88.816,88.772,88.785,1125099998.0
2006-08-24 10:30:00,88.771,88.805,88.752,88.795,880299991.0
2006-08-24 10:35:00,88.796,88.816,88.769,88.784,947399993.0
2006-08-24 10:40:00,88.785,88.817,88.768,88.79,1093599992.0
2006-08-24 10:45:00,88.794,88.868,88.79,88.855,770900005.0
2006-08-24 10:50:00,88.854,88.859,88.808,88.835,998600000.0
2006-08-24 10:55:00,88.837,88.861,88.809,88.822,1174299997.0
2006-08-24 11:00:00,88.824,88.838,88.788,88.821,997599999.0
2006-08-24 11:05:00,88.815,88.829,88.791,88.818,1017000000.0
2006-08-24 11:10:00,88.823,88.844,88.788,88.788,977199995.0
2006-08-24 11:15:00,88.78,88.799,88.751,88.756,980399997.0
2006-08-24 11:20:00,88.766,88.8,88.753,88.775,915399990.0
2006-08-24 11:25:00,88.762,88.798,88.753,88.792,962100004.0
2006-08-24 11:30:00,88.778,88.793,88.753,88.772,1095899993.0
2006-08-24 11:35:00,88.778,88.786,88.743,88.758,967399998.0
2006-08-24 11:40:00,88.739,88.821,88.739,88.778,1002900002.0
2006-08-24 11:45:00,88.771,88.791,88.722,88.737,1176700007.0
2006-08-24 11:50:00,88.724,88.729,88.678,88.718,918799999.0
2006-08-24 11:55:00,88.715,88.785,88.712,88.761,889400000.0
2006-08-24 12:00:00,88.754,88.784,88.733,88.769,810899999.0
2006-08-24 12:05:00,88.75,88.768,88.697,88.756,847299995.0
2006-08-24 12:10:00,88.737,88.769,88.727,88.75,728699999.0
2006-08-24 12:15:00,88.741,88.777,88.71,88.723,854599991.0
2006-08-24 12:20:00,88.72,88.754,88.7,88.736,953700001.0
2006-08-24 12:25:00,88.741,88.789,88.72,88.776,966899994.0
2006-08-24 12:30:00,88.764,88.802,88.746,88.781,1016399994.0
2006-08-24 12:35:00,88.802,88.802,88.749,88.766,888899996.0
2006-08-24 12:40:00,88.763,88.782,88.74,88.741,927099995.0
2006-08-24 12:45:00,88.758,88.796,88.726,88.78,877699994.0
2006-08-24 12:50:00,88.78,88.78,88.718,88.721,961699999.0
2006-08-24 12:55:00,88.731,88.731,88.676,88.698,761800001.0
2006-08-24 13:00:00,88.695,88.766,88.686,88.733,1120599999.0
2006-08-24 13:05:00,88.73,88.783,88.728,88.749,960000001.0
2006-08-24 13:10:00,88.76,88.803,88.756,88.779,789899999.0
2006-08-24 13:15:00,88.777,88.803,88.742,88.773,1147899997.0
2006-08-24 13:20:00,88.79,88.822,88.771,88.79,1070000006.0
2006-08-24 13:25:00,88.787,88.82,88.787,88.802,947800001.0
2006-08-24 13:30:00,88.805,88.82,88.77,88.773,1036800004.0
2006-08-24 13:35:00,88.779,88.823,88.768,88.804,914499998.0
2006-08-24 13:40:00,88.805,88.815,88.767,88.775,965699995.0
2006-08-24 13:45:00,88.772,88.828,88.75,88.827,1175899993.0
2006-08-24 13:50:00,88.802,88.843,88.795,88.827,703100001.0
2006-08-24 13:55:00,88.815,88.855,88.812,88.831,1063499998.0
2006-08-24 14:00:00,88.832,88.859,88.813,88.84,842100000.0
2006-08-24 14:05:00,88.826,88.865,88.818,88.841,1036499994.0
2006-08-24 14:10:00,88.854,88.867,88.825,88.833,868899994.0
2006-08-24 14:15:00,88.842,88.859,88.811,88.831,1039500009.0
2006-08-24 14:20:00,88.834,88.855,88.81,88.812,743700002.0
2006-08-24 14:25:00,88.825,88.842,88.776,88.777,750500004.0
2006-08-24 14:30:00,88.793,88.879,88.738,88.841,872699999.0
2006-08-24 14:35:00,88.817,88.84,88.785,88.831,925199998.0
2006-08-24 14:40:00,88.819,88.847,88.783,88.818,992000006.0
2006-08-24 14:45:00,88.797,88.84,88.791,88.808,887599999.0
2006-08-24 14:50:00,88.816,88.832,88.799,88.8,1032899998.0
2006-08-24 14:55:00,88.809,88.814,88.778,88.803,868599997.0
2006-08-24 15:00:00,88.807,88.819,88.777,88.795,1192099982.0
2006-08-24 15:05:00,88.811,88.811,88.744,88.751,1266699990.0
2006-08-24 15:10:00,88.762,88.806,88.745,88.793,958599999.0
2006-08-24 15:15:00,88.802,88.843,88.792,88.808,989500001.0
2006-08-24 15:20:00,88.784,88.845,88.768,88.815,881399995.0
2006-08-24 15:25:00,88.833,88.833,88.755,88.808,897700002.0
2006-08-24 15:30:00,88.79,88.801,88.75,88.774,766599996.0
2006-08-24 15:35:00,88.764,88.804,88.752,88.778,963999992.0
2006-08-24 15:40:00,88.764,88.782,88.691,88.753,1223099994.0
2006-08-24 15:45:00,88.767,88.774,88.719,88.759,1314999991.0
2006-08-24 15:50:00,88.755,88.786,88.746,88.755,979099987.0
2006-08-24 15:55:00,88.743,88.767,88.727,88.744,941200001.0
2006-08-24 16:00:00,88.73,88.793,88.701,88.734,993899999.0
2006-08-24 16:05:00,88.732,88.788,88.718,88.764,1031900005.0
2006-08-24 16:10:00,88.786,88.786,88.73,88.769,591100000.0
2006-08-24 16:15:00,88.773,88.78,88.74,88.747,928199998.0
2006-08-24 16:20:00,88.76,88.791,88.741,88.746,1059800004.0
2006-08-24 16:25:00,88.761,88.774,88.726,88.732,1071799998.0
2006-08-24 16:30:00,88.745,88.766,88.723,88.747,882299994.0
2006-08-24 16:35:00,88.724,88.769,88.687,88.707,866100002.0
2006-08-24 16:40:00,88.687,88.741,88.677,88.704,1063700002.0
2006-08-24 16:45:00,88.717,88.745,88.696,88.737,985899994.0
2006-08-24 16:50:00,88.726,88.745,88.711,88.74,950199995.0
2006-08-24 16:55:00,88.737,88.75,88.709,88.74,999300002.0
2006-08-24 17:00:00,88.745,88.75,88.71,88.722,722900002.0
2006-08-24 17:05:00,88.738,88.75,88.707,88.707,691400000.0
2006-08-24 17:10:00,88.742,88.75,88.718,88.742,984000000.0
2006-08-24 17:15:00,88.735,88.748,88.711,88.735,878699999.0
2006-08-24 17:20:00,88.725,88.75,88.714,88.74,818600002.0
2006-08-24 17:25:00,88.738,88.745,88.713,88.732,831300003.0
2006-08-24 17:30:00,88.725,88.745,88.705,88.728,793700009.0
2006-08-24 17:35:00,88.723,88.745,88.709,88.74,885899996.0
2006-08-24 17:40:00,88.745,88.745,88.706,88.731,775299997.0
2006-08-24 17:45:00,88.735,88.75,88.71,88.719,747599996.0
2006-08-24 17:50:00,88.738,88.75,88.716,88.719,1164899997.0
2006-08-24 17:55:00,88.719,88.75,88.715,88.726,950499997.0
2006-08-24 18:00:00,88.722,88.8,88.689,88.726,6494099993.0
2006-08-24 18:05:00,88.74,88.81,88.715,88.735,8590500004.0
2006-08-24 18:10:00,88.726,88.75,88.715,88.75,7168499980.0
2006-08-24 18:15:00,88.82,88.84,88.712,88.747,4610999984.0
2006-08-24 18:20:00,88.727,88.752,88.708,88.745,8261299987.0
2006-08-24 18:25:00,88.79,88.85,88.715,88.734,6806399982.0
2006-08-24 18:30:00,88.737,88.845,88.714,88.82,7258999989.0
2006-08-24 18:35:00,88.826,88.865,88.822,88.857,5280699987.0
2006-08-24 18:40:00,88.844,88.858,88.787,88.787,4659999980.0
2006-08-24 18:45:00,88.817,88.869,88.798,88.843,4188999989.0
2006-08-24 18:50:00,88.844,88.858,88.773,88.816,4354199983.0
2006-08-24 18:55:00,88.8,88.823,88.773,88.799,4008300005.0
2006-08-24 19:00:00,88.81,88.833,88.78,88.806,2899899991.0
2006-08-24 19:05:00,88.81,88.826,88.775,88.794,3406799998.0
2006-08-24 19:10:00,88.777,88.819,88.765,88.8,1924299987.0
2006-08-24 19:15:00,88.78,88.798,88.752,88.785,2823899994.0
2006-08-24 19:20:00,88.788,88.798,88.715,88.77,3353300010.0
2006-08-24 19:25:00,88.77,88.796,88.753,88.772,4579599987.0
2006-08-24 19:30:00,88.787,88.791,88.744,88.758,3653799991.0
2006-08-24 19:35:00,88.761,88.792,88.742,88.766,3419499985.0
2006-08-24 19:40:00,88.75,88.776,88.72,88.749,2899200005.0
2006-08-24 19:45:00,88.731,88.774,88.727,88.765,2539899995.0
2006-08-24 19:50:00,88.756,88.782,88.732,88.746,2651200006.0
2006-08-24 19:55:00,88.765,88.775,88.734,88.76,2869699993.0
2006-08-24 20:00:00,88.763,88.767,88.7,88.765,2570799993.0
2006-08-24 20:05:00,88.763,88.765,88.723,88.745,3158500003.0
2006-08-24 20:10:00,88.745,88.754,88.709,88.74,4017399991.0
2006-08-24 20:15:00,88.736,88.763,88.713,88.755,2026699996.0
2006-08-24 20:20:00,88.738,88.785,88.733,88.771,3227999996.0
2006-08-24 20:25:00,88.768,88.777,88.734,88.755,4291199981.0
2006-08-24 20:30:00,88.757,88.765,88.718,88.741,4567799991.0
2006-08-24 20:35:00,88.734,88.757,88.721,88.743,2864499994.0
2006-08-24 20:40:00,88.742,88.749,88.709,88.719,5049699992.0
2006-08-24 20:45:00,88.744,88.744,88.668,88.685,3327399992.0
2006-08-24 20:50:00,88.697,88.706,88.632,88.657,3640799985.0
2006-08-24 20:55:00,88.68,88.688,88.637,88.665,5166599982.0
2006-08-24 21:00:00,88.686,88.696,88.645,88.645,3570099987.0
2006-08-24 21:05:00,88.663,88.698,88.632,88.688,3312199994.0
2006-08-24 21:10:00,88.69,88.697,88.651,88.671,2603799985.0
2006-08-24 21:15:00,88.666,88.7,88.658,88.681,3848799987.0
2006-08-24 21:20:00,88.702,88.717,88.669,88.69,4657200008.0
2006-08-24 21:25:00,88.673,88.701,88.64,88.66,2931699981.0
2006-08-24 21:30:00,88.658,88.68,88.637,88.655,1564900001.0
2006-08-24 21:35:00,88.653,88.712,88.639,88.701,2116000004.0
2006-08-24 21:40:00,88.693,88.71,88.662,88.687,2235599992.0
2006-08-24 21:45:00,88.665,88.69,88.652,88.655,1967900003.0
2006-08-24 21:50:00,88.659,88.681,88.644,88.665,1531999996.0
2006-08-24 21:55:00,88.67,88.67,88.604,88.645,1333399993.0
2006-08-24 22:00:00,88.627,88.652,88.606,88.636,2973299990.0
2006-08-24 22:05:00,88.633,88.679,88.628,88.667,1119500000.0
2006-08-24 22:10:00,88.678,88.69,88.646,88.68,1577599999.0
2006-08-24 22:15:00,88.686,88.706,88.662,88.68,1583599998.0
2006-08-24 22:20:00,88.683,88.723,88.683,88.712,1643099994.0
2006-08-24 22:25:00,88.696,88.722,88.678,88.714,1832500001.0
2006-08-24 22:30:00,88.71,88.711,88.657,88.679,2221700002.0
2006-08-24 22:35:00,88.696,88.707,88.662,88.663,1168799998.0
2006-08-24 22:40:00,88.677,88.705,88.642,88.678,1447900005.0
2006-08-24 22:45:00,88.66,88.712,88.635,88.701,1580599996.0
2006-08-24 22:50:00,88.695,88.703,88.658,88.659,1341200002.0
2006-08-24 22:55:00,88.649,88.685,88.6,88.645,1800299998.0
2006-08-24 23:00:00,88.694,88.733,88.619,88.672,777299997.0
2006-08-24 23:05:00,88.666,88.705,88.635,88.676,1072399997.0
2006-08-24 23:10:00,88.696,88.71,88.644,88.663,999200000.0
2006-08-24 23:15:00,88.668,88.7,88.628,88.643,954400001.0
2006-08-24 23:20:00,88.641,88.705,88.616,88.705,1067200001.0
2006-08-24 23:25:00,88.663,88.696,88.641,88.66,857799999.0
2006-08-24 23:30:00,88.666,88.679,88.632,88.641,874699996.0
2006-08-24 23:35:00,88.667,88.714,88.623,88.677,931999994.0
2006-08-24 23:40:00,88.677,88.704,88.645,88.676,1074499996.0
2006-08-24 23:45:00,88.676,88.684,88.648,88.677,1007399996.0
2006-08-24 23:50:00,88.659,88.69,88.645,88.678,675999999.0
2006-08-24 23:55:00,88.668,88.681,88.628,88.648,969299999.0
2006-08-25 00:00:00,88.651,88.654,88.608,88.642,1079400007.0
2006-08-25 00:05:00,88.638,88.651,88.614,88.647,1187800006.0
2006-08-25 00:10:00,88.643,88.65,88.602,88.617,1116600003.0
2006-08-25 00:15:00,88.627,88.652,88.612,88.63,885599999.0
2006-08-25 00:20:00,88.628,88.678,88.628,88.635,912799997.0
2006-08-25 00:25:00,88.652,88.668,88.617,88.632,960699992.0
2006-08-25 00:30:00,88.643,88.649,88.6,88.618,814399999.0
2006-08-25 00:35:00,88.604,88.637,88.594,88.619,1228899993.0
2006-08-25 00:40:00,88.622,88.652,88.604,88.616,1006499999.0
2006-08-25 00:45:00,88.619,88.654,88.615,88.653,706400000.0
2006-08-25 00:50:00,88.642,88.652,88.612,88.624,1045499995.0
2006-08-25 00:55:00,88.625,88.65,88.603,88.622,810799999.0
2006-08-25 01:00:00,88.625,88.635,88.575,88.583,901100001.0
2006-08-25 01:05:00,88.591,88.613,88.579,88.601,914999999.0
2006-08-25 01:10:00,88.602,88.618,88.59,88.597,972400001.0
2006-08-25 01:15:00,88.603,88.635,88.582,88.628,1091600002.0
2006-08-25 01:20:00,88.595,88.661,88.595,88.645,918700001.0
2006-08-25 01:25:00,88.649,88.649,88.58,88.58,974800001.0
2006-08-25 01:30:00,88.595,88.663,88.57,88.65,1045499987.0
2006-08-25 01:35:00,88.654,88.671,88.629,88.671,903200006.0
2006-08-25 01:40:00,88.686,88.717,88.662,88.686,990799995.0
2006-08-25 01:45:00,88.71,88.767,88.677,88.745,880399995.0
2006-08-25 01:50:00,88.725,88.789,88.719,88.754,958599995.0
2006-08-25 01:55:00,88.756,88.806,88.755,88.793,790299993.0
2006-08-25 02:00:00,88.793,88.809,88.759,88.773,1058800002.0
2006-08-25 02:05:00,88.799,88.814,88.774,88.799,835199992.0
2006-08-25 02:10:00,88.797,88.808,88.752,88.797,1094500000.0
2006-08-25 02:15:00,88.809,88.836,88.77,88.787,981300000.0
2006-08-25 02:20:00,88.793,88.823,88.77,88.801,1087399996.0
2006-08-25 02:25:00,88.815,88.822,88.742,88.772,1093399994.0
2006-08-25 02:30:00,88.784,88.795,88.736,88.765,985299993.0
2006-08-25 02:35:00,88.741,88.773,88.729,88.732,883500000.0
2006-08-25 02:40:00,88.77,88.783,88.738,88.755,764499992.0
2006-08-25 02:45:00,88.759,88.771,88.721,88.764,823999999.0
2006-08-25 02:50:00,88.745,88.772,88.723,88.738,880999997.0
2006-08-25 02:55:00,88.734,88.75,88.709,88.737,1061699990.0
2006-08-25 03:00:00,88.723,88.743,88.687,88.713,761499999.0
2006-08-25 03:05:00,88.719,88.727,88.682,88.697,1133699998.0
2006-08-25 03:10:00,88.72,88.724,88.657,88.657,1041599995.0
2006-08-25 03:15:00,88.677,88.707,88.662,88.677,866299992.0
2006-08-25 03:20:00,88.669,88.686,88.642,88.678,1033799999.0
2006-08-25 03:25:00,88.688,88.708,88.639,88.658,956699992.0
2006-08-25 03:30:00,88.687,88.691,88.636,88.663,1138100002.0
2006-08-25 03:35:00,88.67,88.685,88.63,88.647,883699998.0
2006-08-25 03:40:00,88.654,88.672,88.611,88.665,1292400000.0
2006-08-25 03:45:00,88.66,88.684,88.649,88.669,801899993.0
2006-08-25 03:50:00,88.675,88.694,88.64,88.672,669100001.0
2006-08-25 03:55:00,88.669,88.675,88.633,88.653,836600003.0
2006-08-25 04:00:00,88.635,88.672,88.612,88.656,806599998.0
2006-08-25 04:05:00,88.656,88.664,88.617,88.646,894300002.0
2006-08-25 04:10:00,88.672,88.681,88.632,88.679,975100003.0
2006-08-25 04:15:00,88.653,88.684,88.626,88.657,994200003.0
2006-08-25 04:20:00,88.673,88.68,88.632,88.676,802100003.0
2006-08-25 04:25:00,88.665,88.668,88.634,88.641,809100002.0
2006-08-25 04:30:00,88.66,88.711,88.657,88.695,1037700000.0
2006-08-25 04:35:00,88.68,88.73,88.666,88.727,1034899995.0
2006-08-25 04:40:00,88.721,88.721,88.651,88.686,882000004.0
2006-08-25 04:45:00,88.701,88.718,88.682,88.693,1007799999.0
2006-08-25 04:50:00,88.707,88.728,88.69,88.708,1037300004.0
2006-08-25 04:55:00,88.7,88.737,88.696,88.727,904199993.0
2006-08-25 05:00:00,88.728,88.735,88.689,88.722,871700002.0
2006-08-25 05:05:00,88.701,88.725,88.675,88.706,1118000000.0
2006-08-25 05:10:00,88.694,88.736,88.685,88.702,948999994.0
2006-08-25 05:15:00,88.707,88.734,88.69,88.706,1196999995.0
2006-08-25 05:20:00,88.71,88.75,88.702,88.741,1089799998.0
2006-08-25 05:25:00,88.723,88.749,88.689,88.738,921199994.0
2006-08-25 05:30:00,88.749,88.756,88.712,88.736,1068900006.0
2006-08-25 05:35:00,88.736,88.759,88.723,88.734,1034199999.0
2006-08-25 05:40:00,88.755,88.76,88.723,88.755,876100003.0
2006-08-25 05:45:00,88.739,88.767,88.709,88.749,1024899994.0
2006-08-25 05:50:00,88.761,88.798,88.743,88.788,825499998.0
2006-08-25 05:55:00,88.773,88.811,88.772,88.782,837099996.0
2006-08-25 06:00:00,88.777,88.813,88.774,88.801,1171099995.0
2006-08-25 06:05:00,88.783,88.797,88.73,88.742,799799997.0
2006-08-25 06:10:00,88.726,88.763,88.718,88.733,743500003.0
2006-08-25 06:15:00,88.734,88.763,88.72,88.729,749399991.0
2006-08-25 06:20:00,88.739,88.783,88.737,88.739,1086999998.0
2006-08-25 06:25:00,88.751,88.766,88.711,88.745,906999996.0
2006-08-25 06:30:00,88.739,88.743,88.705,88.718,964999999.0
2006-08-25 06:35:00,88.713,88.735,88.686,88.729,940300000.0
2006-08-25 06:40:00,88.722,88.74,88.693,88.719,878099991.0
2006-08-25 06:45:00,88.706,88.74,88.705,88.715,862500002.0
2006-08-25 06:50:00,88.726,88.767,88.707,88.742,879999995.0
2006-08-25 06:55:00,88.718,88.739,88.698,88.717,887000006.0
2006-08-25 07:00:00,88.728,88.738,88.692,88.718,929899996.0
2006-08-25 07:05:00,88.704,88.748,88.683,88.727,874999998.0
2006-08-25 07:10:00,88.725,88.738,88.698,88.714,972899993.0
2006-08-25 07:15:00,88.721,88.737,88.673,88.728,1126500000.0
2006-08-25 07:20:00,88.726,88.733,88.632,88.695,899100002.0
2006-08-25 07:25:00,88.689,88.773,88.681,88.771,1099200001.0
2006-08-25 07:30:00,88.767,88.813,88.754,88.794,930599994.0
2006-08-25 07:35:00,88.807,88.818,88.762,88.791,993199999.0
2006-08-25 07:40:00,88.79,88.841,88.774,88.841,890099995.0
2006-08-25 07:45:00,88.833,88.877,88.79,88.85,1031599997.0
2006-08-25 07:50:00,88.86,88.885,88.827,88.844,678099999.0
2006-08-25 07:55:00,88.846,88.878,88.817,88.878,988999994.0
2006-08-25 08:00:00,88.87,88.899,88.845,88.867,641500004.0
2006-08-25 08:05:00,88.86,88.877,88.83,88.845,1056899996.0
2006-08-25 08:10:00,88.834,88.87,88.734,88.742,1035900000.0
2006-08-25 08:15:00,88.745,88.781,88.738,88.759,964700002.0
2006-08-25 08:20:00,88.76,88.826,88.744,88.826,1138900008.0
2006-08-25 08:25:00,88.787,88.859,88.787,88.859,859400004.0
2006-08-25 08:30:00,88.849,88.907,88.836,88.848,968399999.0
2006-08-25 08:35:00,88.862,88.963,88.854,88.959,804899997.0
2006-08-25 08:40:00,88.943,88.963,88.909,88.934,867800004.0
2006-08-25 08:45:00,88.934,88.942,88.815,88.837,874000000.0
2006-08-25 08:50:00,88.825,88.854,88.783,88.81,1040699995.0
2006-08-25 08:55:00,88.815,88.858,88.799,88.825,960400007.0
2006-08-25 09:00:00,88.819,88.853,88.799,88.808,1036199997.0
2006-08-25 09:05:00,88.837,88.838,88.769,88.812,1015699997.0
2006-08-25 09:10:00,88.821,88.859,88.793,88.831,760299993.0
2006-08-25 09:15:00,88.842,88.86,88.814,88.854,965800002.0
2006-08-25 09:20:00,88.848,88.919,88.835,88.893,730299998.0
2006-08-25 09:25:00,88.887,88.893,88.822,88.873,997700005.0
2006-08-25 09:30:00,88.892,88.907,88.824,88.86,929699997.0
2006-08-25 09:35:00,88.862,88.911,88.844,88.88,930000001.0
2006-08-25 09:40:00,88.846,88.878,88.816,88.848,861100001.0
2006-08-25 09:45:00,88.83,88.905,88.83,88.892,1015899998.0
2006-08-25 09:50:00,88.872,88.89,88.821,88.847,1170599988.0
2006-08-25 09:55:00,88.838,88.843,88.793,88.826,882799993.0
2006-08-25 10:00:00,88.829,88.901,88.829,88.867,856100000.0
2006-08-25 10:05:00,88.881,88.935,88.87,88.912,954899997.0
2006-08-25 10:10:00,88.926,89.004,88.909,88.99,855099999.0
2006-08-25 10:15:00,89.0,89.017,88.956,88.969,926899997.0
2006-08-25 10:20:00,88.947,88.968,88.909,88.955,1126700006.0
2006-08-25 10:25:00,88.951,89.001,88.934,88.973,897299996.0
2006-08-25 10:30:00,88.991,89.035,88.98,89.027,972999999.0
2006-08-25 10:35:00,89.038,89.038,88.997,89.034,1194899989.0
2006-08-25 10:40:00,89.043,89.054,88.991,89.008,1236899999.0
2006-08-25 10:45:00,89.022,89.07,89.009,89.047,974999995.0
2006-08-25 10:50:00,89.048,89.073,89.007,89.067,846199997.0
2006-08-25 10:55:00,89.066,89.066,89.02,89.025,1057000007.0
2006-08-25 11:00:00,89.035,89.039,88.989,89.003,1013500006.0
2006-08-25 11:05:00,88.994,89.041,88.984,89.041,1011799997.0
2006-08-25 11:10:00,89.026,89.058,89.008,89.051,813499998.0
2006-08-25 11:15:00,89.033,89.051,88.992,88.999,811299999.0
2006-08-25 11:20:00,89.023,89.048,88.992,89.016,845399993.0
2006-08-25 11:25:00,89.029,89.035,88.992,89.004,939199997.0
2006-08-25 11:30:00,89.022,89.071,88.99,89.019,829899996.0
2006-08-25 11:35:00,89.027,89.046,89.012,89.033,1045799995.0
2006-08-25 11:40:00,89.024,89.053,89.011,89.023,1154999994.0
2006-08-25 11:45:00,89.051,89.072,89.02,89.043,973699992.0
2006-08-25 11:50:00,89.037,89.072,89.011,89.029,1119299996.0
2006-08-25 11:55:00,89.023,89.079,89.014,89.062,888300000.0
2006-08-25 12:00:00,89.032,89.063,89.013,89.045,983899997.0
2006-08-25 12:05:00,89.07,89.087,89.003,89.045,890899994.0
2006-08-25 12:10:00,89.056,89.066,89.02,89.041,993399993.0
2006-08-25 12:15:00,89.035,89.06,89.007,89.051,1030200002.0
2006-08-25 12:20:00,89.037,89.065,88.987,89.009,1116500016.0
2006-08-25 12:25:00,88.994,89.03,88.978,89.014,1335499999.0
2006-08-25 12:30:00,89.017,89.023,88.971,88.983,1069400003.0
2006-08-25 12:35:00,89.002,89.012,88.949,88.999,939299993.0
2006-08-25 12:40:00,88.995,89.017,88.97,88.997,1106899994.0
2006-08-25 12:45:00,89.005,89.042,88.961,89.04,835699999.0
2006-08-25 12:50:00,89.031,89.087,89.006,89.039,1047999993.0
2006-08-25 12:55:00,89.052,89.085,89.004,89.019,611599999.0
2006-08-25 13:00:00,89.009,89.068,89.008,89.057,1108999992.0
2006-08-25 13:05:00,89.04,89.088,89.04,89.057,1195999993.0
2006-08-25 13:10:00,89.072,89.094,89.047,89.081,816300000.0
2006-08-25 13:15:00,89.072,89.12,89.052,89.1,1033899997.0
2006-08-25 13:20:00,89.128,89.166,89.102,89.116,1129199993.0
2006-08-25 13:25:00,89.125,89.125,89.091,89.103,1160899994.0
2006-08-25 13:30:00,89.078,89.109,89.053,89.073,875499993.0
2006-08-25 13:35:00,89.064,89.078,89.026,89.061,725999998.0
2006-08-25 13:40:00,89.065,89.074,89.011,89.028,985600001.0
2006-08-25 13:45:00,89.016,89.062,88.992,89.04,1184099999.0
2006-08-25 13:50:00,89.027,89.092,89.027,89.068,730199996.0
2006-08-25 13:55:00,89.08,89.103,89.054,89.075,887900004.0
2006-08-25 14:00:00,89.089,89.099,89.041,89.05,860400001.0
2006-08-25 14:05:00,89.038,89.07,89.034,89.058,850499993.0
2006-08-25 14:10:00,89.063,89.072,89.033,89.043,822300005.0
2006-08-25 14:15:00,89.053,89.058,88.979,89.009,1127200007.0
2006-08-25 14:20:00,89.001,89.05,88.986,89.015,825199999.0
2006-08-25 14:25:00,89.021,89.052,88.972,89.032,797199993.0
2006-08-25 14:30:00,89.039,89.065,89.005,89.02,960200000.0
2006-08-25 14:35:00,88.992,89.018,88.979,88.997,871099992.0
2006-08-25 14:40:00,89.006,89.022,88.948,88.997,810000000.0
2006-08-25 14:45:00,88.986,89.005,88.949,88.969,871100000.0
2006-08-25 14:50:00,88.944,88.961,88.89,88.89,870000001.0
2006-08-25 14:55:00,88.899,88.94,88.883,88.917,668300003.0
2006-08-25 15:00:00,88.907,88.922,88.882,88.883,826900000.0
2006-08-25 15:05:00,88.896,88.915,88.838,88.873,1371599990.0
2006-08-25 15:10:00,88.9,88.946,88.876,88.926,949599998.0
2006-08-25 15:15:00,88.934,88.938,88.852,88.879,1074300002.0
2006-08-25 15:20:00,88.888,88.912,88.835,88.849,881499990.0
2006-08-25 15:25:00,88.843,88.858,88.804,88.823,1018700000.0
2006-08-25 15:30:00,88.808,88.871,88.808,88.86,957499998.0
2006-08-25 15:35:00,88.854,88.881,88.845,88.86,893899993.0
2006-08-25 15:40:00,88.84,88.856,88.767,88.826,1045400001.0
2006-08-25 15:45:00,88.832,88.851,88.803,88.83,788199998.0
2006-08-25 15:50:00,88.837,88.841,88.781,88.784,1088499997.0
2006-08-25 15:55:00,88.768,88.82,88.753,88.768,934899998.0
2006-08-25 16:00:00,88.789,88.834,88.774,88.796,884599995.0
2006-08-25 16:05:00,88.778,88.803,88.741,88.786,867500004.0
2006-08-25 16:10:00,88.774,88.793,88.667,88.713,696999995.0
2006-08-25 16:15:00,88.703,88.731,88.687,88.688,766800004.0
2006-08-25 16:20:00,88.699,88.726,88.651,88.687,954799998.0
2006-08-25 16:25:00,88.691,88.7,88.642,88.677,916999997.0
2006-08-25 16:30:00,88.692,88.71,88.663,88.694,1070099993.0
2006-08-25 16:35:00,88.696,88.716,88.648,88.648,967600003.0
2006-08-25 16:40:00,88.656,88.7,88.624,88.671,1127199994.0
2006-08-25 16:45:00,88.663,88.668,88.617,88.645,991199991.0
2006-08-25 16:50:00,88.64,88.685,88.622,88.654,1021599990.0
2006-08-25 16:55:00,88.661,88.674,88.615,88.651,912199999.0
2006-08-25 17:00:00,88.667,88.679,88.597,88.603,845999998.0
2006-08-25 17:05:00,88.615,88.645,88.553,88.627,859399994.0
2006-08-25 17:10:00,88.629,88.705,88.614,88.692,877099995.0
2006-08-25 17:15:00,88.667,88.728,88.642,88.642,784299997.0
2006-08-25 17:20:00,88.656,88.711,88.654,88.701,1116399999.0
2006-08-25 17:25:00,88.69,88.77,88.69,88.747,1028399997.0
2006-08-25 17:30:00,88.757,88.789,88.726,88.787,876400002.0
2006-08-25 17:35:00,88.783,88.806,88.76,88.786,1013299995.0
2006-08-25 17:40:00,88.803,88.835,88.777,88.8,957399989.0
2006-08-25 17:45:00,88.8,88.833,88.752,88.781,677699994.0
2006-08-25 17:50:00,88.781,88.79,88.745,88.75,1129699995.0
2006-08-25 17:55:00,88.767,88.787,88.734,88.734,1015100003.0
2006-08-25 18:00:00,88.734,88.81,88.705,88.729,6745899962.0
2006-08-25 18:05:00,88.734,88.8,88.707,88.725,9621500000.0
2006-08-25 18:10:00,88.71,88.737,88.682,88.713,6793999978.0
2006-08-25 18:15:00,88.706,88.724,88.661,88.674,7650699979.0
2006-08-25 18:20:00,88.679,88.72,88.642,88.657,8434699955.0
2006-08-25 18:25:00,88.7,88.72,88.597,88.609,7261899984.0
2006-08-25 18:30:00,88.602,88.615,88.555,88.611,7694899979.0
2006-08-25 18:35:00,88.614,88.614,88.531,88.562,4987899981.0
2006-08-25 18:40:00,88.571,88.586,88.535,88.543,4039399987.0
2006-08-25 18:45:00,88.56,88.605,88.554,88.58,3912799988.0
2006-08-25 18:50:00,88.595,88.642,88.59,88.638,4210900009.0
2006-08-25 18:55:00,88.637,88.678,88.607,88.634,4203799989.0
2006-08-25 19:00:00,88.609,88.64,88.583,88.625,2680200004.0
2006-08-25 19:05:00,88.626,88.66,88.614,88.652,3264899992.0
2006-08-25 19:10:00,88.643,88.673,88.633,88.651,2136700006.0
2006-08-25 19:15:00,88.66,88.698,88.656,88.678,2895899999.0
2006-08-25 19:20:00,88.69,88.7,88.611,88.67,3084699984.0
2006-08-25 19:25:00,88.693,88.703,88.648,88.65,4682999985.0
2006-08-25 19:30:00,88.65,88.686,88.62,88.675,3666899986.0
2006-08-25 19:35:00,88.668,88.721,88.649,88.72,3340299980.0
2006-08-25 19:40:00,88.716,88.75,88.7,88.72,2728499989.0
2006-08-25 19:45:00,88.72,88.734,88.687,88.703,2489999994.0
2006-08-25 19:50:00,88.735,88.74,88.673,88.69,2882300005.0
2006-08-25 19:55:00,88.675,88.697,88.657,88.668,2496199986.0
2006-08-25 20:00:00,88.646,88.676,88.611,88.676,2278900004.0
2006-08-25 20:05:00,88.682,88.728,88.65,88.697,3586900000.0
2006-08-25 20:10:00,88.713,88.738,88.694,88.732,4073399974.0
2006-08-25 20:15:00,88.725,88.741,88.674,88.733,2281099993.0
2006-08-25 20:20:00,88.725,88.777,88.72,88.75,2906200000.0
2006-08-25 20:25:00,88.764,88.776,88.729,88.742,4255899981.0
2006-08-25 20:30:00,88.764,88.789,88.715,88.738,4692099982.0
2006-08-25 20:35:00,88.733,88.765,88.722,88.751,3095099991.0
2006-08-25 20:40:00,88.753,88.758,88.679,88.692,5552599975.0
2006-08-25 20:45:00,88.709,88.721,88.683,88.69,3677999991.0
2006-08-25 20:50:00,88.68,88.715,88.662,88.668,3751399997.0
2006-08-25 20:55:00,88.661,88.687,88.63,88.658,5131699994.0
2006-08-25 21:00:00,88.637,88.668,88.565,88.588,3434799990.0
2006-08-25 21:05:00,88.582,88.643,88.555,88.621,3317199987.0
2006-08-25 21:10:00,88.632,88.639,88.588,88.593,2451400001.0
2006-08-25 21:15:00,88.59,88.639,88.586,88.633,3866399987.0
2006-08-25 21:20:00,88.638,88.644,88.599,88.626,4784599984.0
2006-08-25 21:25:00,88.63,88.676,88.613,88.65,2844499986.0
2006-08-25 21:30:00,88.649,88.681,88.629,88.65,1720700003.0
2006-08-25 21:35:00,88.646,88.685,88.635,88.668,2156200002.0
2006-08-25 21:40:00,88.638,88.707,88.638,88.69,2471100006.0
2006-08-25 21:45:00,88.675,88.7,88.659,88.686,1728599999.0
2006-08-25 21:50:00,88.671,88.704,88.66,88.699,1282399998.0
2006-08-25 21:55:00,88.678,88.698,88.65,88.657,1370899994.0
2006-08-25 22:00:00,88.676,88.696,88.645,88.677,2954000005.0
2006-08-25 22:05:00,88.672,88.708,88.656,88.683,933399997.0
2006-08-25 22:10:00,88.687,88.704,88.653,88.661,1727999996.0
2006-08-25 22:15:00,88.668,88.699,88.656,88.685,1758999993.0
2006-08-25 22:20:00,88.67,88.695,88.664,88.673,1651899994.0
2006-08-25 22:25:00,88.669,88.71,88.657,88.679,1490000001.0
2006-08-25 22:30:00,88.697,88.71,88.652,88.685,2056899991.0
2006-08-25 22:35:00,88.694,88.76,88.676,88.73,1526100003.0
2006-08-25 22:40:00,88.738,88.784,88.738,88.766,1314899998.0
2006-08-25 22:45:00,88.751,88.785,88.718,88.754,1508099996.0
2006-08-25 22:50:00,88.725,88.771,88.714,88.743,1763100000.0
2006-08-25 22:55:00,88.747,88.775,88.692,88.735,1487000000.0
2006-08-25 23:00:00,88.81,88.85,88.76,88.78,1528999995.0
2006-08-25 23:05:00,88.79,88.89,88.79,88.83,1528999995.0
2006-08-25 23:10:00,88.86,88.86,88.76,88.76,1223199996.0
2006-08-25 23:15:00,88.75,88.87,88.75,88.81,1528999995.0
2006-08-25 23:20:00,88.73,88.89,88.73,88.89,917399997.0
2006-08-25 23:25:00,88.85,88.85,88.74,88.8,917399997.0
2006-08-25 23:30:00,88.82,88.91,88.81,88.82,1528999995.0
2006-08-25 23:35:00,88.92,88.92,88.77,88.87,1223199996.0
2006-08-25 23:40:00,88.84,88.84,88.7,88.73,917399997.0
2006-08-25 23:45:00,88.81,88.87,88.71,88.83,1528999995.0
2006-08-25 23:50:00,88.85,88.86,88.81,88.86,917399997.0
2006-08-25 23:55:00,88.85,88.86,88.81,88.81,1223199996.0
2006-08-27 23:00:00,88.698,88.721,88.617,88.721,1155699996.0
2006-08-27 23:05:00,88.725,88.727,88.659,88.661,908499999.0
2006-08-27 23:10:00,88.684,88.739,88.668,88.735,1164100004.0
2006-08-27 23:15:00,88.739,88.754,88.672,88.7,1001200004.0
2006-08-27 23:20:00,88.711,88.754,88.683,88.738,1182600006.0
2006-08-27 23:25:00,88.716,88.764,88.698,88.713,848799994.0
2006-08-27 23:30:00,88.697,88.801,88.693,88.771,977099991.0
2006-08-27 23:35:00,88.769,88.806,88.732,88.774,1006299996.0
2006-08-27 23:40:00,88.804,88.809,88.754,88.78,1035499995.0
2006-08-27 23:45:00,88.781,88.811,88.745,88.794,1073099993.0
2006-08-27 23:50:00,88.796,88.824,88.753,88.794,872299997.0
2006-08-27 23:55:00,88.795,88.825,88.744,88.769,983100000.0
2006-08-28 00:00:00,88.792,88.842,88.771,88.787,935999998.0
2006-08-28 00:05:00,88.798,88.831,88.769,88.804,1017499998.0
2006-08-28 00:10:00,88.763,88.814,88.75,88.782,1110600000.0
2006-08-28 00:15:00,88.773,88.817,88.744,88.802,944799999.0
2006-08-28 00:20:00,88.755,88.795,88.747,88.747,1084899991.0
2006-08-28 00:25:00,88.772,88.806,88.738,88.762,1093399988.0
2006-08-28 00:30:00,88.748,88.792,88.723,88.723,818399995.0
2006-08-28 00:35:00,88.735,88.766,88.689,88.726,1242199998.0
2006-08-28 00:40:00,88.683,88.811,88.681,88.734,1141199995.0
2006-08-28 00:45:00,88.761,88.79,88.709,88.747,711700002.0
2006-08-28 00:50:00,88.76,88.783,88.711,88.75,1001000003.0
2006-08-28 00:55:00,88.77,88.78,88.707,88.707,988500000.0
2006-08-28 01:00:00,88.727,88.771,88.71,88.738,1032499997.0
2006-08-28 01:05:00,88.757,88.78,88.734,88.768,1101899981.0
2006-08-28 01:10:00,88.762,88.772,88.731,88.737,924299995.0
2006-08-28 01:15:00,88.726,88.755,88.707,88.742,864399998.0
2006-08-28 01:20:00,88.749,88.776,88.734,88.738,800399999.0
2006-08-28 01:25:00,88.759,88.791,88.736,88.767,879999994.0
2006-08-28 01:30:00,88.738,88.758,88.692,88.729,1071399995.0
2006-08-28 01:35:00,88.719,88.74,88.681,88.708,791999995.0
2006-08-28 01:40:00,88.694,88.709,88.673,88.699,1126899993.0
2006-08-28 01:45:00,88.693,88.717,88.668,88.68,995499991.0
2006-08-28 01:50:00,88.664,88.7,88.652,88.663,993000001.0
2006-08-28 01:55:00,88.681,88.705,88.667,88.675,866099994.0
2006-08-28 02:00:00,88.695,88.698,88.646,88.694,964900001.0
2006-08-28 02:05:00,88.678,88.697,88.651,88.683,914199997.0
2006-08-28 02:10:00,88.688,88.699,88.667,88.676,1057900010.0
2006-08-28 02:15:00,88.701,88.714,88.668,88.69,1040199993.0
2006-08-28 02:20:00,88.686,88.732,88.671,88.72,909299997.0
2006-08-28 02:25:00,88.697,88.749,88.696,88.729,1165999996.0
2006-08-28 02:30:00,88.751,88.761,88.698,88.733,1013099999.0
2006-08-28 02:35:00,88.721,88.744,88.693,88.693,815899999.0
2006-08-28 02:40:00,88.718,88.738,88.674,88.702,917399997.0
2006-08-28 02:45:00,88.719,88.73,88.682,88.706,1112800003.0
2006-08-28 02:50:00,88.716,88.733,88.684,88.733,935800001.0
2006-08-28 02:55:00,88.713,88.765,88.709,88.765,889699991.0
2006-08-28 03:00:00,88.76,88.774,88.736,88.773,802999995.0
2006-08-28 03:05:00,88.756,88.783,88.74,88.748,1032399999.0
2006-08-28 03:10:00,88.761,88.77,88.732,88.758,1043500003.0
2006-08-28 03:15:00,88.747,88.783,88.737,88.752,891400000.0
2006-08-28 03:20:00,88.761,88.786,88.74,88.74,880199999.0
2006-08-28 03:25:00,88.753,88.79,88.739,88.763,902799995.0
2006-08-28 03:30:00,88.759,88.771,88.701,88.731,864299999.0
2006-08-28 03:35:00,88.743,88.753,88.697,88.71,798100002.0
2006-08-28 03:40:00,88.707,88.725,88.669,88.714,1132800000.0
2006-08-28 03:45:00,88.715,88.72,88.681,88.705,912600001.0
2006-08-28 03:50:00,88.679,88.749,88.679,88.717,646700002.0
2006-08-28 03:55:00,88.737,88.743,88.69,88.736,1054800002.0
2006-08-28 04:00:00,88.729,88.763,88.723,88.732,1046299995.0
2006-08-28 04:05:00,88.745,88.768,88.705,88.75,943300001.0
2006-08-28 04:10:00,88.755,88.793,88.744,88.771,887099999.0
2006-08-28 04:15:00,88.764,88.8,88.758,88.787,1192299993.0
2006-08-28 04:20:00,88.783,88.802,88.756,88.782,889300002.0
2006-08-28 04:25:00,88.789,88.807,88.738,88.738,852999996.0
2006-08-28 04:30:00,88.75,88.788,88.746,88.78,1143300002.0
2006-08-28 04:35:00,88.747,88.788,88.74,88.764,816399999.0
2006-08-28 04:40:00,88.772,88.802,88.758,88.784,995099999.0
2006-08-28 04:45:00,88.771,88.795,88.754,88.78,720699999.0
2006-08-28 04:50:00,88.77,88.806,88.77,88.803,1122099991.0
2006-08-28 04:55:00,88.774,88.801,88.755,88.772,842499992.0
2006-08-28 05:00:00,88.792,88.802,88.749,88.802,904699995.0
2006-08-28 05:05:00,88.805,88.81,88.74,88.781,886599998.0
2006-08-28 05:10:00,88.767,88.795,88.743,88.781,887199993.0
2006-08-28 05:15:00,88.789,88.827,88.768,88.798,856499992.0
2006-08-28 05:20:00,88.8,88.842,88.775,88.835,1049299992.0
2006-08-28 05:25:00,88.828,88.882,88.814,88.835,931899996.0
2006-08-28 05:30:00,88.834,88.862,88.801,88.808,1056599999.0
2006-08-28 05:35:00,88.802,88.818,88.779,88.791,1062800003.0
2006-08-28 05:40:00,88.788,88.83,88.784,88.822,874300004.0
2006-08-28 05:45:00,88.809,88.83,88.785,88.805,730600002.0
2006-08-28 05:50:00,88.812,88.833,88.793,88.82,981900002.0
2006-08-28 05:55:00,88.804,88.857,88.798,88.83,737600002.0
2006-08-28 06:00:00,88.829,88.872,88.815,88.839,1036200002.0
2006-08-28 06:05:00,88.839,88.889,88.826,88.874,901899995.0
2006-08-28 06:10:00,88.892,88.892,88.844,88.865,881000004.0
2006-08-28 06:15:00,88.857,88.88,88.829,88.86,1189899997.0
2006-08-28 06:20:00,88.853,88.889,88.836,88.876,952899995.0
2006-08-28 06:25:00,88.875,88.93,88.852,88.908,894200004.0
2006-08-28 06:30:00,88.926,88.934,88.9,88.912,884599998.0
2006-08-28 06:35:00,88.91,88.915,88.881,88.9,928199996.0
2006-08-28 06:40:00,88.899,88.933,88.895,88.925,976399996.0
2006-08-28 06:45:00,88.908,88.93,88.887,88.922,817300002.0
2006-08-28 06:50:00,88.905,88.931,88.888,88.897,982399995.0
2006-08-28 06:55:00,88.905,88.909,88.862,88.882,775600000.0
2006-08-28 07:00:00,88.88,88.884,88.844,88.849,825199995.0
2006-08-28 07:05:00,88.85,88.879,88.823,88.872,1047799991.0
2006-08-28 07:10:00,88.878,88.889,88.855,88.877,882900000.0
2006-08-28 07:15:00,88.848,88.889,88.836,88.865,983099996.0
2006-08-28 07:20:00,88.861,88.867,88.829,88.861,822200003.0
2006-08-28 07:25:00,88.842,88.873,88.819,88.842,1109500001.0
2006-08-28 07:30:00,88.845,88.865,88.822,88.829,949199994.0
2006-08-28 07:35:00,88.831,88.858,88.817,88.832,903200003.0
2006-08-28 07:40:00,88.809,88.848,88.809,88.84,828799999.0
2006-08-28 07:45:00,88.812,88.838,88.786,88.818,974600005.0
2006-08-28 07:50:00,88.817,88.854,88.788,88.806,822300000.0
2006-08-28 07:55:00,88.806,88.835,88.79,88.822,859400004.0
2006-08-28 08:00:00,88.821,88.833,88.794,88.808,910700005.0
2006-08-28 08:05:00,88.819,88.855,88.787,88.836,1110899997.0
2006-08-28 08:10:00,88.818,88.85,88.807,88.82,800099993.0
2006-08-28 08:15:00,88.815,88.834,88.795,88.806,841699997.0
2006-08-28 08:20:00,88.807,88.829,88.762,88.778,852900001.0
2006-08-28 08:25:00,88.763,88.791,88.741,88.773,1070100007.0
2006-08-28 08:30:00,88.773,88.785,88.728,88.758,1053399988.0
2006-08-28 08:35:00,88.754,88.791,88.753,88.774,913099999.0
2006-08-28 08:40:00,88.78,88.788,88.729,88.733,1012599999.0
2006-08-28 08:45:00,88.745,88.757,88.721,88.734,809199998.0
2006-08-28 08:50:00,88.72,88.776,88.706,88.772,1025600001.0
2006-08-28 08:55:00,88.763,88.765,88.73,88.748,970599993.0
2006-08-28 09:00:00,88.761,88.773,88.712,88.732,1184299991.0
2006-08-28 09:05:00,88.743,88.797,88.73,88.785,763400001.0
2006-08-28 09:10:00,88.79,88.796,88.758,88.792,714300003.0
2006-08-28 09:15:00,88.785,88.813,88.763,88.778,963100003.0
2006-08-28 09:20:00,88.782,88.801,88.749,88.785,682600001.0
2006-08-28 09:25:00,88.792,88.811,88.742,88.788,979199993.0
2006-08-28 09:30:00,88.796,88.806,88.744,88.786,798099998.0
2006-08-28 09:35:00,88.798,88.811,88.755,88.777,767999995.0
2006-08-28 09:40:00,88.761,88.77,88.717,88.736,656399995.0
2006-08-28 09:45:00,88.754,88.768,88.719,88.735,987999993.0
2006-08-28 09:50:00,88.749,88.761,88.698,88.698,1060699992.0
2006-08-28 09:55:00,88.697,88.762,88.695,88.762,1184699991.0
2006-08-28 10:00:00,88.756,88.769,88.698,88.725,1022199990.0
2006-08-28 10:05:00,88.73,88.732,88.667,88.675,900900001.0
2006-08-28 10:10:00,88.692,88.722,88.678,88.697,802199995.0
2006-08-28 10:15:00,88.701,88.742,88.689,88.721,810999994.0
2006-08-28 10:20:00,88.736,88.762,88.71,88.716,830199997.0
2006-08-28 10:25:00,88.753,88.766,88.722,88.765,982200006.0
2006-08-28 10:30:00,88.77,88.78,88.734,88.748,778500000.0
2006-08-28 10:35:00,88.763,88.787,88.694,88.71,928999991.0
2006-08-28 10:40:00,88.691,88.713,88.665,88.683,1147799999.0
2006-08-28 10:45:00,88.699,88.719,88.67,88.7,861599993.0
2006-08-28 10:50:00,88.715,88.732,88.678,88.708,1006699994.0
2006-08-28 10:55:00,88.723,88.739,88.69,88.719,1187199995.0
2006-08-28 11:00:00,88.739,88.746,88.695,88.735,939099997.0
2006-08-28 11:05:00,88.717,88.751,88.696,88.751,978500002.0
2006-08-28 11:10:00,88.74,88.782,88.734,88.751,960400000.0
2006-08-28 11:15:00,88.748,88.781,88.722,88.723,782000002.0
2006-08-28 11:20:00,88.737,88.74,88.708,88.725,958799996.0
2006-08-28 11:25:00,88.74,88.761,88.712,88.732,1058700002.0
2006-08-28 11:30:00,88.745,88.763,88.703,88.721,1015899994.0
2006-08-28 11:35:00,88.721,88.74,88.697,88.721,1105900000.0
2006-08-28 11:40:00,88.695,88.727,88.673,88.686,914899998.0
2006-08-28 11:45:00,88.705,88.734,88.684,88.714,1154799991.0
2006-08-28 11:50:00,88.7,88.749,88.7,88.74,1088299994.0
2006-08-28 11:55:00,88.726,88.745,88.71,88.715,909599999.0
2006-08-28 12:00:00,88.728,88.752,88.7,88.73,948800001.0
2006-08-28 12:05:00,88.711,88.736,88.645,88.724,805200003.0
2006-08-28 12:10:00,88.706,88.741,88.705,88.72,815499998.0
2006-08-28 12:15:00,88.72,88.748,88.701,88.724,888999999.0
2006-08-28 12:20:00,88.722,88.753,88.706,88.745,1203300002.0
2006-08-28 12:25:00,88.746,88.75,88.704,88.744,1088699999.0
2006-08-28 12:30:00,88.74,88.749,88.709,88.728,1081899999.0
2006-08-28 12:35:00,88.727,88.743,88.703,88.711,1126300003.0
2006-08-28 12:40:00,88.704,88.725,88.674,88.675,926399994.0
2006-08-28 12:45:00,88.703,88.703,88.578,88.616,886299993.0
2006-08-28 12:50:00,88.63,88.659,88.596,88.604,1026199994.0
2006-08-28 12:55:00,88.616,88.65,88.608,88.641,867400003.0
2006-08-28 13:00:00,88.637,88.647,88.547,88.59,1006200010.0
2006-08-28 13:05:00,88.615,88.659,88.596,88.638,987400002.0
2006-08-28 13:10:00,88.629,88.68,88.621,88.651,835400005.0
2006-08-28 13:15:00,88.659,88.695,88.65,88.666,1278499993.0
2006-08-28 13:20:00,88.679,88.696,88.643,88.663,1055899991.0
2006-08-28 13:25:00,88.681,88.726,88.667,88.709,907700004.0
2006-08-28 13:30:00,88.696,88.731,88.688,88.705,997800008.0
2006-08-28 13:35:00,88.689,88.741,88.679,88.721,886299995.0
2006-08-28 13:40:00,88.734,88.772,88.693,88.699,985499996.0
2006-08-28 13:45:00,88.699,88.743,88.684,88.701,1176899997.0
2006-08-28 13:50:00,88.693,88.733,88.684,88.724,901099990.0
2006-08-28 13:55:00,88.725,88.736,88.611,88.622,1119099993.0
2006-08-28 14:00:00,88.619,88.641,88.604,88.618,1050099997.0
2006-08-28 14:05:00,88.61,88.635,88.591,88.592,1011700000.0
2006-08-28 14:10:00,88.617,88.656,88.602,88.656,845699995.0
2006-08-28 14:15:00,88.66,88.702,88.638,88.68,1094699995.0
2006-08-28 14:20:00,88.677,88.694,88.597,88.659,788599994.0
2006-08-28 14:25:00,88.646,88.728,88.636,88.704,832899999.0
2006-08-28 14:30:00,88.713,88.731,88.688,88.695,957000004.0
2006-08-28 14:35:00,88.711,88.719,88.678,88.706,838399996.0
2006-08-28 14:40:00,88.712,88.716,88.634,88.677,1038299998.0
2006-08-28 14:45:00,88.685,88.704,88.655,88.685,852699996.0
2006-08-28 14:50:00,88.705,88.715,88.68,88.697,968499994.0
2006-08-28 14:55:00,88.691,88.729,88.67,88.71,844400002.0
2006-08-28 15:00:00,88.69,88.722,88.69,88.7,1050399989.0
2006-08-28 15:05:00,88.729,88.752,88.673,88.695,1242800003.0
2006-08-28 15:10:00,88.715,88.773,88.695,88.772,768599994.0
2006-08-28 15:15:00,88.766,88.784,88.737,88.747,890099997.0
2006-08-28 15:20:00,88.763,88.8,88.744,88.794,778599998.0
2006-08-28 15:25:00,88.803,88.831,88.776,88.799,1189999998.0
2006-08-28 15:30:00,88.767,88.79,88.739,88.751,745799996.0
2006-08-28 15:35:00,88.74,88.785,88.738,88.771,784299998.0
2006-08-28 15:40:00,88.769,88.783,88.728,88.759,1037099992.0
2006-08-28 15:45:00,88.754,88.784,88.731,88.772,1147499999.0
2006-08-28 15:50:00,88.77,88.78,88.736,88.76,1013499986.0
2006-08-28 15:55:00,88.752,88.823,88.734,88.82,724299994.0
2006-08-28 16:00:00,88.806,88.836,88.767,88.804,861799994.0
2006-08-28 16:05:00,88.815,88.838,88.791,88.824,986499995.0
2006-08-28 16:10:00,88.82,88.832,88.777,88.799,740699998.0
2006-08-28 16:15:00,88.805,88.824,88.777,88.792,935699999.0
2006-08-28 16:20:00,88.793,88.803,88.761,88.775,934700000.0
2006-08-28 16:25:00,88.793,88.809,88.75,88.805,1040400001.0
2006-08-28 16:30:00,88.798,88.82,88.77,88.794,1004499995.0
2006-08-28 16:35:00,88.793,88.803,88.755,88.798,851699998.0
2006-08-28 16:40:00,88.786,88.828,88.781,88.817,806999995.0
2006-08-28 16:45:00,88.802,88.857,88.792,88.834,1078699994.0
2006-08-28 16:50:00,88.853,88.873,88.826,88.851,965899999.0
2006-08-28 16:55:00,88.852,88.892,88.831,88.869,1052599998.0
2006-08-28 17:00:00,88.865,88.905,88.862,88.878,1207599995.0
2006-08-28 17:05:00,88.897,88.908,88.857,88.857,861800006.0
2006-08-28 17:10:00,88.889,88.913,88.858,88.876,969299999.0
2006-08-28 17:15:00,88.881,88.894,88.85,88.872,829799996.0
2006-08-28 17:20:00,88.849,88.873,88.808,88.847,883400001.0
2006-08-28 17:25:00,88.848,88.86,88.818,88.836,1166400002.0
2006-08-28 17:30:00,88.84,88.852,88.811,88.85,842999999.0
2006-08-28 17:35:00,88.836,88.865,88.824,88.85,1105699993.0
2006-08-28 17:40:00,88.841,88.871,88.802,88.855,1225600002.0
2006-08-28 17:45:00,88.863,88.901,88.833,88.839,927300005.0
2006-08-28 17:50:00,88.848,88.863,88.812,88.817,878699993.0
2006-08-28 17:55:00,88.839,88.864,88.807,88.82,1004999998.0
2006-08-28 18:00:00,88.821,88.874,88.791,88.849,7019299967.0
2006-08-28 18:05:00,88.859,88.93,88.828,88.848,8726399970.0
2006-08-28 18:10:00,88.842,88.873,88.83,88.863,7032299996.0
2006-08-28 18:15:00,88.9,88.94,88.815,88.852,5322299986.0
2006-08-28 18:20:00,88.847,88.92,88.822,88.85,8180999986.0
2006-08-28 18:25:00,88.89,88.91,88.825,88.851,6992299975.0
2006-08-28 18:30:00,88.846,88.889,88.842,88.861,7545499980.0
2006-08-28 18:35:00,88.866,88.881,88.839,88.875,5332699993.0
2006-08-28 18:40:00,88.878,88.892,88.84,88.853,5039199983.0
2006-08-28 18:45:00,88.875,88.884,88.84,88.861,4049199976.0
2006-08-28 18:50:00,88.85,88.873,88.821,88.854,4255999997.0
2006-08-28 18:55:00,88.85,88.888,88.839,88.878,3997800007.0
2006-08-28 19:00:00,88.874,88.882,88.842,88.866,2712899997.0
2006-08-28 19:05:00,88.86,88.882,88.836,88.872,3632900006.0
2006-08-28 19:10:00,88.87,88.894,88.843,88.875,1698400001.0
2006-08-28 19:15:00,88.874,88.902,88.863,88.887,2649000003.0
2006-08-28 19:20:00,88.882,88.922,88.795,88.905,3026199999.0
2006-08-28 19:25:00,88.905,88.917,88.875,88.899,4558799990.0
2006-08-28 19:30:00,88.907,88.907,88.859,88.88,3829499986.0
2006-08-28 19:35:00,88.888,88.899,88.85,88.867,3315899988.0
2006-08-28 19:40:00,88.89,88.905,88.862,88.88,2862899998.0
2006-08-28 19:45:00,88.88,88.896,88.845,88.875,2406499989.0
2006-08-28 19:50:00,88.88,88.902,88.829,88.89,2693899995.0
2006-08-28 19:55:00,88.895,88.903,88.868,88.875,2864000000.0
2006-08-28 20:00:00,88.893,88.918,88.863,88.91,2308599989.0
2006-08-28 20:05:00,88.895,88.915,88.874,88.881,3005799984.0
2006-08-28 20:10:00,88.889,88.926,88.871,88.886,3882199994.0
2006-08-28 20:15:00,88.875,88.912,88.871,88.879,2418499999.0
2006-08-28 20:20:00,88.895,88.988,88.878,88.955,2975299997.0
2006-08-28 20:25:00,88.982,89.0,88.938,88.958,4000900009.0
2006-08-28 20:30:00,88.964,88.997,88.941,88.96,4443799977.0
2006-08-28 20:35:00,88.972,88.985,88.932,88.952,3189799983.0
2006-08-28 20:40:00,88.941,88.984,88.925,88.954,4890499999.0
2006-08-28 20:45:00,88.976,88.98,88.923,88.943,3590399990.0
2006-08-28 20:50:00,88.96,88.981,88.923,88.965,3573699988.0
2006-08-28 20:55:00,88.946,88.97,88.933,88.958,5344999990.0
2006-08-28 21:00:00,88.937,88.975,88.902,88.902,3502099984.0
2006-08-28 21:05:00,88.891,88.976,88.89,88.958,3232299991.0
2006-08-28 21:10:00,88.958,88.976,88.929,88.957,2479400001.0
2006-08-28 21:15:00,88.933,88.965,88.923,88.949,4262399986.0
2006-08-28 21:20:00,88.954,88.962,88.918,88.924,4718999984.0
2006-08-28 21:25:00,88.923,88.949,88.894,88.938,2878099989.0
2006-08-28 21:30:00,88.938,88.953,88.906,88.943,1772199998.0
2006-08-28 21:35:00,88.929,88.954,88.918,88.945,1985399996.0
2006-08-28 21:40:00,88.922,88.955,88.912,88.945,2434599991.0
2006-08-28 21:45:00,88.925,88.953,88.908,88.927,2122899996.0
2006-08-28 21:50:00,88.949,88.973,88.933,88.968,1672299990.0
2006-08-28 21:55:00,88.951,88.973,88.915,88.926,1213199990.0
2006-08-28 22:00:00,88.928,88.956,88.9,88.933,2861199992.0
2006-08-28 22:05:00,88.913,88.939,88.9,88.903,1120500002.0
2006-08-28 22:10:00,88.934,88.954,88.905,88.925,1748999994.0
2006-08-28 22:15:00,88.91,88.946,88.907,88.936,1576400003.0
2006-08-28 22:20:00,88.935,88.956,88.914,88.929,1726700000.0
2006-08-28 22:25:00,88.937,88.957,88.916,88.947,1765600003.0
2006-08-28 22:30:00,88.948,88.95,88.89,88.93,2138500002.0
2006-08-28 22:35:00,88.928,88.937,88.892,88.914,1201399995.0
2006-08-28 22:40:00,88.912,88.925,88.88,88.9,1285899992.0
2006-08-28 22:45:00,88.9,88.914,88.862,88.878,1627299995.0
2006-08-28 22:50:00,88.876,88.927,88.869,88.916,1795600003.0
2006-08-28 22:55:00,88.904,88.958,88.873,88.915,1486599998.0
2006-08-28 23:00:00,88.963,88.967,88.873,88.916,1040000004.0
2006-08-28 23:05:00,88.927,88.963,88.847,88.872,974399996.0
2006-08-28 23:10:00,88.911,88.93,88.857,88.907,1056800002.0
2006-08-28 23:15:00,88.888,88.938,88.849,88.882,874599998.0
2006-08-28 23:20:00,88.886,88.942,88.872,88.919,1017299998.0
2006-08-28 23:25:00,88.897,88.917,88.871,88.905,719500002.0
2006-08-28 23:30:00,88.9,88.915,88.862,88.876,923399994.0
2006-08-28 23:35:00,88.885,88.91,88.817,88.871,913399999.0
2006-08-28 23:40:00,88.898,88.909,88.868,88.875,986600003.0
2006-08-28 23:45:00,88.887,88.954,88.867,88.947,1005399995.0
2006-08-28 23:50:00,88.92,88.966,88.891,88.937,698899995.0
2006-08-28 23:55:00,88.932,88.956,88.906,88.925,1044500005.0
2006-08-29 00:00:00,88.923,88.945,88.897,88.927,1034099994.0
2006-08-29 00:05:00,88.94,88.947,88.905,88.938,1057299985.0
2006-08-29 00:10:00,88.916,88.945,88.911,88.917,1031299999.0
2006-08-29 00:15:00,88.925,88.956,88.912,88.953,936200006.0
2006-08-29 00:20:00,88.953,88.96,88.924,88.925,911400008.0
2006-08-29 00:25:00,88.947,88.979,88.925,88.963,774899997.0
2006-08-29 00:30:00,88.97,88.983,88.944,88.968,769499989.0
2006-08-29 00:35:00,88.952,88.99,88.951,88.988,988400003.0
2006-08-29 00:40:00,88.977,89.016,88.954,88.988,955200001.0
2006-08-29 00:45:00,88.98,88.98,88.93,88.947,764599997.0
2006-08-29 00:50:00,88.965,88.968,88.933,88.936,926200002.0
2006-08-29 00:55:00,88.955,88.965,88.934,88.955,741199997.0
2006-08-29 01:00:00,88.955,88.992,88.93,88.973,968100003.0
2006-08-29 01:05:00,88.97,88.995,88.952,88.98,1106499990.0
2006-08-29 01:10:00,88.977,88.98,88.919,88.922,900699996.0
2006-08-29 01:15:00,88.911,88.948,88.902,88.933,1072199989.0
2006-08-29 01:20:00,88.933,88.956,88.9,88.935,948599990.0
2006-08-29 01:25:00,88.941,88.967,88.881,88.882,783699998.0
2006-08-29 01:30:00,88.9,88.926,88.851,88.888,1057799998.0
2006-08-29 01:35:00,88.899,88.914,88.877,88.893,873699991.0
2006-08-29 01:40:00,88.911,88.937,88.888,88.906,941199999.0
2006-08-29 01:45:00,88.931,88.945,88.906,88.926,1028199996.0
2006-08-29 01:50:00,88.908,88.954,88.901,88.935,950899992.0
2006-08-29 01:55:00,88.935,88.947,88.91,88.93,1035800004.0
2006-08-29 02:00:00,88.957,88.968,88.913,88.931,875199997.0
2006-08-29 02:05:00,88.937,88.938,88.898,88.905,929099999.0
2006-08-29 02:10:00,88.897,88.939,88.875,88.909,1021000003.0
2006-08-29 02:15:00,88.917,88.946,88.88,88.88,1050800003.0
2006-08-29 02:20:00,88.907,88.917,88.867,88.902,750699994.0
2006-08-29 02:25:00,88.905,88.916,88.866,88.87,915700003.0
2006-08-29 02:30:00,88.913,88.913,88.864,88.873,896700003.0
2006-08-29 02:35:00,88.852,88.879,88.804,88.827,1146599994.0
2006-08-29 02:40:00,88.84,88.845,88.789,88.789,1028099994.0
2006-08-29 02:45:00,88.795,88.819,88.771,88.793,914199995.0
2006-08-29 02:50:00,88.789,88.826,88.769,88.82,910699992.0
2006-08-29 02:55:00,88.827,88.858,88.805,88.822,1051300001.0
2006-08-29 03:00:00,88.839,88.852,88.811,88.84,803699998.0
2006-08-29 03:05:00,88.825,88.864,88.818,88.832,1031199995.0
2006-08-29 03:10:00,88.838,88.882,88.824,88.85,948399997.0
2006-08-29 03:15:00,88.868,88.902,88.848,88.867,866899998.0
2006-08-29 03:20:00,88.877,88.905,88.86,88.872,925599999.0
2006-08-29 03:25:00,88.898,88.911,88.835,88.842,893299998.0
2006-08-29 03:30:00,88.869,88.892,88.832,88.885,1166599997.0
2006-08-29 03:35:00,88.888,88.927,88.853,88.863,878699997.0
2006-08-29 03:40:00,88.872,88.935,88.851,88.898,1048099994.0
2006-08-29 03:45:00,88.884,88.947,88.873,88.947,884000007.0
2006-08-29 03:50:00,88.933,88.999,88.909,88.966,865000000.0
2006-08-29 03:55:00,88.962,88.982,88.92,88.947,797000005.0
2006-08-29 04:00:00,88.932,88.953,88.893,88.911,926199998.0
2006-08-29 04:05:00,88.898,88.914,88.865,88.891,930499996.0
2006-08-29 04:10:00,88.908,88.934,88.886,88.917,952099996.0
2006-08-29 04:15:00,88.908,88.948,88.908,88.912,1094499998.0
2006-08-29 04:20:00,88.92,88.979,88.9,88.95,813200004.0
2006-08-29 04:25:00,88.94,88.99,88.933,88.98,825800001.0
2006-08-29 04:30:00,88.967,88.984,88.935,88.957,1023599998.0
2006-08-29 04:35:00,88.947,88.973,88.914,88.935,745999998.0
2006-08-29 04:40:00,88.93,88.961,88.921,88.94,1048200003.0
2006-08-29 04:45:00,88.933,88.955,88.91,88.927,917099995.0
2006-08-29 04:50:00,88.932,88.946,88.91,88.944,1096900001.0
2006-08-29 04:55:00,88.918,88.973,88.912,88.97,806000003.0
2006-08-29 05:00:00,88.958,88.974,88.934,88.971,855200001.0
2006-08-29 05:05:00,88.948,88.982,88.933,88.982,1106599999.0
2006-08-29 05:10:00,88.954,89.022,88.938,89.015,973100000.0
2006-08-29 05:15:00,89.032,89.064,88.986,89.032,1025700002.0
2006-08-29 05:20:00,89.029,89.029,88.969,89.003,1096700001.0
2006-08-29 05:25:00,88.999,89.005,88.96,88.977,834600005.0
2006-08-29 05:30:00,89.002,89.011,88.973,88.992,890400002.0
2006-08-29 05:35:00,88.982,89.017,88.972,88.993,1012899999.0
2006-08-29 05:40:00,88.99,89.005,88.965,88.982,805799990.0
2006-08-29 05:45:00,88.995,89.005,88.963,88.989,880500000.0
2006-08-29 05:50:00,88.998,88.998,88.943,88.965,898999995.0
2006-08-29 05:55:00,88.966,89.006,88.961,88.975,870299993.0
2006-08-29 06:00:00,88.977,89.042,88.977,89.029,799100003.0
2006-08-29 06:05:00,89.038,89.063,88.995,89.025,959099996.0
2006-08-29 06:10:00,89.027,89.042,89.006,89.03,892099993.0
2006-08-29 06:15:00,89.034,89.041,88.993,89.012,856200003.0
2006-08-29 06:20:00,88.996,89.039,88.996,89.0,1032899996.0
2006-08-29 06:25:00,89.022,89.057,88.984,89.031,814499996.0
2006-08-29 06:30:00,89.04,89.057,88.989,88.997,914399999.0
2006-08-29 06:35:00,88.991,89.037,88.978,89.003,1065400006.0
2006-08-29 06:40:00,89.01,89.05,88.976,88.987,1111399993.0
2006-08-29 06:45:00,89.017,89.043,88.995,89.033,1027100000.0
2006-08-29 06:50:00,89.006,89.022,88.949,88.996,1183199992.0
2006-08-29 06:55:00,88.981,89.005,88.945,88.965,890199994.0
2006-08-29 07:00:00,88.987,88.994,88.939,88.948,919299994.0
2006-08-29 07:05:00,88.946,88.977,88.929,88.953,846799999.0
2006-08-29 07:10:00,88.966,88.986,88.93,88.974,852999998.0
2006-08-29 07:15:00,88.978,88.982,88.938,88.975,992400000.0
2006-08-29 07:20:00,88.981,89.024,88.962,89.015,852100004.0
2006-08-29 07:25:00,89.007,89.024,88.971,88.979,1106099995.0
2006-08-29 07:30:00,88.99,89.002,88.951,88.967,918300003.0
2006-08-29 07:35:00,88.954,88.998,88.947,88.951,959099998.0
2006-08-29 07:40:00,88.963,88.988,88.947,88.969,732599998.0
2006-08-29 07:45:00,88.98,89.014,88.95,88.975,1121699991.0
2006-08-29 07:50:00,88.959,88.993,88.915,88.974,969899998.0
2006-08-29 07:55:00,88.986,89.005,88.959,88.982,929300002.0
2006-08-29 08:00:00,89.012,89.046,88.97,89.042,726399999.0
2006-08-29 08:05:00,89.048,89.073,89.024,89.068,937899999.0
2006-08-29 08:10:00,89.063,89.105,89.035,89.077,831099996.0
2006-08-29 08:15:00,89.075,89.102,89.05,89.075,830899997.0
2006-08-29 08:20:00,89.082,89.087,89.05,89.07,900599990.0
2006-08-29 08:25:00,89.048,89.095,89.042,89.073,894600002.0
2006-08-29 08:30:00,89.069,89.102,89.042,89.042,1023199998.0
2006-08-29 08:35:00,89.048,89.113,89.048,89.096,809800001.0
2006-08-29 08:40:00,89.12,89.132,89.084,89.116,858699995.0
2006-08-29 08:45:00,89.118,89.129,89.073,89.102,936200001.0
2006-08-29 08:50:00,89.109,89.132,89.072,89.086,834499995.0
2006-08-29 08:55:00,89.094,89.123,89.075,89.123,891700002.0
2006-08-29 09:00:00,89.093,89.126,89.075,89.102,1106300000.0
2006-08-29 09:05:00,89.096,89.114,89.037,89.058,1108299997.0
2006-08-29 09:10:00,89.075,89.118,89.062,89.089,742299992.0
2006-08-29 09:15:00,89.073,89.092,89.037,89.065,950299999.0
2006-08-29 09:20:00,89.076,89.088,88.961,88.989,817099995.0
2006-08-29 09:25:00,88.98,89.041,88.978,89.001,909399992.0
2006-08-29 09:30:00,88.997,89.013,88.965,89.001,717799999.0
2006-08-29 09:35:00,88.998,89.045,88.979,89.037,815699995.0
2006-08-29 09:40:00,89.016,89.056,89.005,89.013,913500000.0
2006-08-29 09:45:00,89.008,89.036,88.954,88.954,1070299997.0
2006-08-29 09:50:00,88.95,89.006,88.92,88.94,996200001.0
2006-08-29 09:55:00,88.947,88.959,88.925,88.936,1189200001.0
2006-08-29 10:00:00,88.947,88.968,88.927,88.962,914599997.0
2006-08-29 10:05:00,88.939,88.978,88.918,88.969,1043399999.0
2006-08-29 10:10:00,88.956,88.971,88.909,88.93,813500001.0
2006-08-29 10:15:00,88.928,88.954,88.904,88.924,885999998.0
2006-08-29 10:20:00,88.932,88.957,88.893,88.914,982000002.0
2006-08-29 10:25:00,88.922,88.946,88.895,88.92,1053199989.0
2006-08-29 10:30:00,88.912,88.946,88.892,88.932,909100000.0
2006-08-29 10:35:00,88.935,88.951,88.913,88.942,991599996.0
2006-08-29 10:40:00,88.933,88.975,88.925,88.96,1218999991.0
2006-08-29 10:45:00,88.958,88.958,88.894,88.927,943899990.0
2006-08-29 10:50:00,88.915,88.928,88.88,88.92,1005699993.0
2006-08-29 10:55:00,88.915,88.953,88.896,88.931,1217299996.0
2006-08-29 11:00:00,88.929,88.962,88.885,88.912,904299995.0
2006-08-29 11:05:00,88.899,88.952,88.891,88.952,911200002.0
2006-08-29 11:10:00,88.941,88.962,88.928,88.928,1108899988.0
2006-08-29 11:15:00,88.926,88.965,88.915,88.942,882799997.0
2006-08-29 11:20:00,88.946,88.952,88.831,88.85,666000000.0
2006-08-29 11:25:00,88.83,88.893,88.803,88.879,766199999.0
2006-08-29 11:30:00,88.901,88.957,88.889,88.933,836100001.0
2006-08-29 11:35:00,88.921,88.966,88.897,88.95,1017700000.0
2006-08-29 11:40:00,88.907,88.953,88.907,88.924,862199998.0
2006-08-29 11:45:00,88.942,88.991,88.933,88.985,1061099997.0
2006-08-29 11:50:00,88.954,88.972,88.878,88.905,1177699994.0
2006-08-29 11:55:00,88.933,88.984,88.917,88.963,1017399998.0
2006-08-29 12:00:00,88.962,89.0,88.943,88.975,953899992.0
2006-08-29 12:05:00,88.987,89.022,88.952,88.99,909799994.0
2006-08-29 12:10:00,88.999,89.038,88.995,89.006,856499990.0
2006-08-29 12:15:00,89.02,89.048,89.0,89.025,778700001.0
2006-08-29 12:20:00,89.008,89.054,88.973,88.973,932700003.0
2006-08-29 12:25:00,89.001,89.023,88.977,89.022,979299998.0
2006-08-29 12:30:00,89.022,89.06,88.991,89.04,1135399999.0
2006-08-29 12:35:00,89.061,89.08,89.034,89.077,935399995.0
2006-08-29 12:40:00,89.069,89.096,89.048,89.074,920499989.0
2006-08-29 12:45:00,89.09,89.102,89.03,89.082,1060300004.0
2006-08-29 12:50:00,89.093,89.105,89.064,89.079,1012900004.0
2006-08-29 12:55:00,89.095,89.104,89.058,89.08,789199997.0
2006-08-29 13:00:00,89.073,89.124,89.073,89.124,775299998.0
2006-08-29 13:05:00,89.103,89.13,89.086,89.102,1176399996.0
2006-08-29 13:10:00,89.128,89.133,89.077,89.077,948199995.0
2006-08-29 13:15:00,89.081,89.139,89.078,89.11,1181100005.0
2006-08-29 13:20:00,89.132,89.157,89.106,89.141,941600002.0
2006-08-29 13:25:00,89.123,89.148,89.075,89.107,776000009.0
2006-08-29 13:30:00,89.103,89.114,89.069,89.073,1100699988.0
2006-08-29 13:35:00,89.07,89.089,89.045,89.057,1049199991.0
2006-08-29 13:40:00,89.06,89.101,89.057,89.09,1167300007.0
2006-08-29 13:45:00,89.073,89.104,89.049,89.059,1117399995.0
2006-08-29 13:50:00,89.035,89.1,89.035,89.064,915400003.0
2006-08-29 13:55:00,89.061,89.107,89.061,89.095,878600000.0
2006-08-29 14:00:00,89.084,89.098,89.058,89.091,872800000.0
2006-08-29 14:05:00,89.071,89.128,89.057,89.121,887599993.0
2006-08-29 14:10:00,89.109,89.136,89.071,89.108,1072200000.0
2006-08-29 14:15:00,89.11,89.128,89.069,89.105,1088199999.0
2006-08-29 14:20:00,89.102,89.123,89.08,89.107,840499994.0
2006-08-29 14:25:00,89.107,89.112,89.034,89.049,914000000.0
2006-08-29 14:30:00,89.064,89.072,89.004,89.042,1010500001.0
2006-08-29 14:35:00,89.019,89.036,88.992,89.022,984499997.0
2006-08-29 14:40:00,88.999,89.037,88.95,89.037,987099987.0
2006-08-29 14:45:00,89.024,89.059,89.021,89.029,908399999.0
2006-08-29 14:50:00,89.045,89.082,89.014,89.08,1107999999.0
2006-08-29 14:55:00,89.068,89.099,89.046,89.06,944300002.0
2006-08-29 15:00:00,89.058,89.092,89.031,89.057,988800001.0
2006-08-29 15:05:00,89.083,89.091,89.013,89.057,1156499997.0
2006-08-29 15:10:00,89.1,89.109,89.06,89.098,925500003.0
2006-08-29 15:15:00,89.093,89.123,89.076,89.115,1263099997.0
2006-08-29 15:20:00,89.113,89.143,89.094,89.115,957499997.0
2006-08-29 15:25:00,89.112,89.149,89.099,89.128,873099997.0
2006-08-29 15:30:00,89.104,89.129,89.09,89.111,645600003.0
2006-08-29 15:35:00,89.081,89.104,89.024,89.069,803299999.0
2006-08-29 15:40:00,89.06,89.074,88.965,89.055,1069199994.0
2006-08-29 15:45:00,89.043,89.065,89.013,89.045,1099799993.0
2006-08-29 15:50:00,89.044,89.064,89.024,89.052,919400000.0
2006-08-29 15:55:00,89.031,89.08,89.026,89.026,990700001.0
2006-08-29 16:00:00,89.011,89.073,88.996,89.026,949699994.0
2006-08-29 16:05:00,89.044,89.119,89.041,89.082,1092199993.0
2006-08-29 16:10:00,89.108,89.111,88.997,89.04,904600003.0
2006-08-29 16:15:00,89.053,89.064,88.992,88.992,794400002.0
2006-08-29 16:20:00,88.989,89.089,88.988,89.031,1072400001.0
2006-08-29 16:25:00,89.024,89.054,88.983,89.025,998299989.0
2006-08-29 16:30:00,88.999,89.043,88.944,88.944,928699993.0
2006-08-29 16:35:00,88.933,88.973,88.925,88.936,993299999.0
2006-08-29 16:40:00,88.945,88.975,88.896,88.896,792599998.0
2006-08-29 16:45:00,88.881,88.916,88.855,88.903,1005399995.0
2006-08-29 16:50:00,88.914,88.93,88.867,88.922,882800001.0
2006-08-29 16:55:00,88.924,88.942,88.861,88.878,892300006.0
2006-08-29 17:00:00,88.888,88.902,88.806,88.818,930200000.0
2006-08-29 17:05:00,88.841,88.895,88.823,88.841,988299991.0
2006-08-29 17:10:00,88.879,88.886,88.822,88.845,837999996.0
2006-08-29 17:15:00,88.865,88.916,88.859,88.883,961099996.0
2006-08-29 17:20:00,88.908,88.935,88.886,88.905,878300003.0
2006-08-29 17:25:00,88.877,88.899,88.817,88.84,1115800006.0
2006-08-29 17:30:00,88.836,88.875,88.819,88.852,809700000.0
2006-08-29 17:35:00,88.878,88.944,88.873,88.911,947199994.0
2006-08-29 17:40:00,88.936,88.939,88.877,88.923,930199999.0
2006-08-29 17:45:00,88.908,88.935,88.884,88.92,980599993.0
2006-08-29 17:50:00,88.924,88.948,88.883,88.904,1223199997.0
2006-08-29 17:55:00,88.904,88.922,88.88,88.908,1097299995.0
2006-08-29 18:00:00,88.888,88.94,88.854,88.925,7428599979.0
2006-08-29 18:05:00,88.915,88.98,88.905,88.92,8726899999.0
2006-08-29 18:10:00,88.91,88.945,88.902,88.935,7396799981.0
2006-08-29 18:15:00,88.925,88.935,88.89,88.932,7706599985.0
2006-08-29 18:20:00,88.927,88.99,88.909,88.96,8042199997.0
2006-08-29 18:25:00,89.0,89.02,88.916,88.973,6754999984.0
2006-08-29 18:30:00,88.968,88.997,88.952,88.977,7443099980.0
2006-08-29 18:35:00,88.976,88.987,88.948,88.968,5295900007.0
2006-08-29 18:40:00,88.972,88.993,88.949,88.973,4611299993.0
2006-08-29 18:45:00,88.979,88.987,88.941,88.944,3737400003.0
2006-08-29 18:50:00,88.957,88.983,88.925,88.959,4031199995.0
2006-08-29 18:55:00,88.942,88.971,88.879,88.879,4127599994.0
2006-08-29 19:00:00,88.882,88.893,88.851,88.877,3074699989.0
2006-08-29 19:05:00,88.893,88.905,88.852,88.867,3657699994.0
2006-08-29 19:10:00,88.875,88.903,88.856,88.885,2180099989.0
2006-08-29 19:15:00,88.866,88.91,88.857,88.897,2782299997.0
2006-08-29 19:20:00,88.904,88.936,88.861,88.897,3087999996.0
2006-08-29 19:25:00,88.899,88.927,88.884,88.901,4786599997.0
2006-08-29 19:30:00,88.91,88.92,88.882,88.893,3902000009.0
2006-08-29 19:35:00,88.89,88.908,88.861,88.877,2920999991.0
2006-08-29 19:40:00,88.879,88.913,88.865,88.9,3268799994.0
2006-08-29 19:45:00,88.9,88.918,88.86,88.9,2761299995.0
2006-08-29 19:50:00,88.886,88.9,88.841,88.859,2866199994.0
2006-08-29 19:55:00,88.856,88.928,88.843,88.889,2735400017.0
2006-08-29 20:00:00,88.881,88.945,88.854,88.879,2013199996.0
2006-08-29 20:05:00,88.863,88.926,88.85,88.883,2985100001.0
2006-08-29 20:10:00,88.891,88.922,88.867,88.91,3997199996.0
2006-08-29 20:15:00,88.872,89.051,88.843,88.998,2257699985.0
2006-08-29 20:20:00,89.014,89.085,88.986,89.062,2881199995.0
2006-08-29 20:25:00,89.065,89.107,89.035,89.069,4217699989.0
2006-08-29 20:30:00,89.049,89.102,89.034,89.053,4975799982.0
2006-08-29 20:35:00,89.063,89.093,89.036,89.057,2751499999.0
2006-08-29 20:40:00,89.06,89.086,89.004,89.004,4957399985.0
2006-08-29 20:45:00,89.016,89.055,88.982,89.015,3425399983.0
2006-08-29 20:50:00,89.04,89.044,88.976,88.997,3666099990.0
2006-08-29 20:55:00,89.0,89.017,88.942,88.962,5212899993.0
2006-08-29 21:00:00,88.973,89.04,88.971,89.024,3846899985.0
2006-08-29 21:05:00,89.02,89.071,88.99,89.05,3147499993.0
2006-08-29 21:10:00,89.051,89.069,89.019,89.038,2700399991.0
2006-08-29 21:15:00,89.034,89.059,89.009,89.035,3880999987.0
2006-08-29 21:20:00,89.054,89.064,89.016,89.038,4769199995.0
2006-08-29 21:25:00,89.065,89.075,89.026,89.05,2949199982.0
2006-08-29 21:30:00,89.045,89.058,89.019,89.038,1661800002.0
2006-08-29 21:35:00,89.055,89.079,89.032,89.058,2069199990.0
2006-08-29 21:40:00,89.032,89.08,89.032,89.054,2199799990.0
2006-08-29 21:45:00,89.049,89.09,89.04,89.055,1960699997.0
2006-08-29 21:50:00,89.069,89.088,89.053,89.074,1533199999.0
2006-08-29 21:55:00,89.057,89.078,89.038,89.063,1385799997.0
2006-08-29 22:00:00,89.049,89.084,89.041,89.062,2611599990.0
2006-08-29 22:05:00,89.072,89.094,89.054,89.074,892200001.0
2006-08-29 22:10:00,89.083,89.09,89.038,89.038,1758899990.0
2006-08-29 22:15:00,89.045,89.076,89.036,89.065,1838199999.0
2006-08-29 22:20:00,89.065,89.075,89.035,89.035,1666500000.0
2006-08-29 22:25:00,89.042,89.06,89.009,89.043,1653200004.0
2006-08-29 22:30:00,89.043,89.05,89.001,89.014,2315800002.0
2006-08-29 22:35:00,89.012,89.052,89.007,89.021,1185299999.0
2006-08-29 22:40:00,89.04,89.056,89.016,89.042,1592099992.0
2006-08-29 22:45:00,89.045,89.067,89.005,89.055,1605299999.0
2006-08-29 22:50:00,89.055,89.083,89.026,89.043,1336899999.0
2006-08-29 22:55:00,89.063,89.085,88.999,88.999,1511300003.0
2006-08-29 23:00:00,89.099,89.14,89.057,89.09,1192900003.0
2006-08-29 23:05:00,89.115,89.135,89.068,89.128,977699998.0
2006-08-29 23:10:00,89.122,89.139,89.072,89.085,1150900000.0
2006-08-29 23:15:00,89.097,89.129,89.062,89.11,1016999994.0
2006-08-29 23:20:00,89.115,89.129,89.064,89.119,926100000.0
2006-08-29 23:25:00,89.105,89.126,89.09,89.103,649299995.0
2006-08-29 23:30:00,89.107,89.138,89.088,89.107,1092699997.0
2006-08-29 23:35:00,89.115,89.137,89.041,89.089,932599994.0
2006-08-29 23:40:00,89.085,89.119,89.085,89.105,941600000.0
2006-08-29 23:45:00,89.102,89.11,89.074,89.08,748099998.0
2006-08-29 23:50:00,89.085,89.11,89.048,89.088,745600008.0
2006-08-29 23:55:00,89.101,89.12,89.087,89.089,729799995.0
2006-08-30 00:00:00,89.104,89.133,89.076,89.127,1007900005.0
2006-08-30 00:05:00,89.124,89.126,89.084,89.124,947199999.0
2006-08-30 00:10:00,89.121,89.132,89.096,89.1,1050400000.0
2006-08-30 00:15:00,89.126,89.133,89.063,89.086,921699991.0
2006-08-30 00:20:00,89.077,89.103,89.058,89.058,942499996.0
2006-08-30 00:25:00,89.057,89.108,89.057,89.097,1019899983.0
2006-08-30 00:30:00,89.079,89.101,89.056,89.081,886999991.0
2006-08-30 00:35:00,89.076,89.122,89.06,89.091,1129500003.0
2006-08-30 00:40:00,89.083,89.122,89.06,89.086,879899998.0
2006-08-30 00:45:00,89.073,89.114,89.064,89.109,932499996.0
2006-08-30 00:50:00,89.117,89.137,89.081,89.081,793799997.0
2006-08-30 00:55:00,89.091,89.121,89.078,89.087,812200000.0
2006-08-30 01:00:00,89.097,89.118,89.069,89.08,1048199996.0
2006-08-30 01:05:00,89.1,89.117,89.082,89.1,957499994.0
2006-08-30 01:10:00,89.11,89.133,89.085,89.108,1113600002.0
2006-08-30 01:15:00,89.132,89.132,89.034,89.06,974000000.0
2006-08-30 01:20:00,89.062,89.072,89.0,89.04,784199998.0
2006-08-30 01:25:00,89.036,89.071,89.036,89.055,936999997.0
2006-08-30 01:30:00,89.053,89.083,89.022,89.064,1176099993.0
2006-08-30 01:35:00,89.083,89.087,89.055,89.075,664799998.0
2006-08-30 01:40:00,89.077,89.082,89.033,89.06,1083100000.0
2006-08-30 01:45:00,89.061,89.079,89.013,89.027,975399997.0
2006-08-30 01:50:00,89.025,89.066,89.007,89.027,844700005.0
2006-08-30 01:55:00,89.036,89.067,89.031,89.058,873300001.0
2006-08-30 02:00:00,89.04,89.072,89.025,89.043,965700003.0
2006-08-30 02:05:00,89.055,89.08,89.014,89.074,855199991.0
2006-08-30 02:10:00,89.069,89.1,89.05,89.086,915599999.0
2006-08-30 02:15:00,89.09,89.119,89.058,89.105,1060899998.0
2006-08-30 02:20:00,89.1,89.113,89.058,89.086,907700000.0
2006-08-30 02:25:00,89.081,89.113,89.069,89.09,1057499998.0
2006-08-30 02:30:00,89.096,89.115,89.057,89.111,887099996.0
2006-08-30 02:35:00,89.107,89.113,89.053,89.053,1002999994.0
2006-08-30 02:40:00,89.074,89.104,89.067,89.071,864200000.0
2006-08-30 02:45:00,89.068,89.11,89.051,89.089,926000007.0
2006-08-30 02:50:00,89.103,89.13,89.079,89.106,667700001.0
2006-08-30 02:55:00,89.126,89.128,89.076,89.088,1000600009.0
2006-08-30 03:00:00,89.101,89.155,89.088,89.13,710799999.0
2006-08-30 03:05:00,89.098,89.154,89.094,89.145,1011199997.0
2006-08-30 03:10:00,89.124,89.15,89.091,89.108,885499998.0
2006-08-30 03:15:00,89.127,89.133,89.052,89.066,963199999.0
2006-08-30 03:20:00,89.064,89.068,88.997,89.031,934999992.0
2006-08-30 03:25:00,89.036,89.079,88.995,88.999,1035700003.0
2006-08-30 03:30:00,89.025,89.158,88.997,89.148,1064199995.0
2006-08-30 03:35:00,89.124,89.151,89.075,89.129,977200001.0
2006-08-30 03:40:00,89.132,89.136,89.067,89.109,1059999990.0
2006-08-30 03:45:00,89.124,89.131,89.064,89.079,901999990.0
2006-08-30 03:50:00,89.072,89.09,89.036,89.053,973400007.0
2006-08-30 03:55:00,89.071,89.087,89.042,89.08,946799999.0
2006-08-30 04:00:00,89.074,89.11,89.062,89.082,1054000005.0
2006-08-30 04:05:00,89.069,89.088,89.036,89.068,676399999.0
2006-08-30 04:10:00,89.057,89.078,89.033,89.06,933400002.0
2006-08-30 04:15:00,89.034,89.075,89.012,89.042,1198400008.0
2006-08-30 04:20:00,89.029,89.054,89.0,89.039,593400000.0
2006-08-30 04:25:00,89.043,89.091,89.03,89.067,776599995.0
2006-08-30 04:30:00,89.078,89.086,89.033,89.033,1025400006.0
2006-08-30 04:35:00,89.034,89.056,89.005,89.033,905499994.0
2006-08-30 04:40:00,89.039,89.044,89.006,89.024,1054899987.0
2006-08-30 04:45:00,89.03,89.052,89.017,89.048,830399991.0
2006-08-30 04:50:00,89.024,89.061,89.006,89.03,957099996.0
2006-08-30 04:55:00,89.023,89.053,88.997,89.012,911600004.0
2006-08-30 05:00:00,89.003,89.03,88.99,89.016,853200005.0
2006-08-30 05:05:00,89.023,89.037,88.982,89.018,840899998.0
2006-08-30 05:10:00,89.02,89.042,88.991,89.018,1100700003.0
2006-08-30 05:15:00,89.011,89.042,88.985,88.992,881700002.0
2006-08-30 05:20:00,88.988,89.009,88.962,88.962,1105199999.0
2006-08-30 05:25:00,88.968,89.001,88.953,88.986,826899999.0
2006-08-30 05:30:00,88.993,89.0,88.951,88.967,1129399994.0
2006-08-30 05:35:00,88.967,88.973,88.933,88.963,897399993.0
2006-08-30 05:40:00,88.94,88.973,88.935,88.962,946700004.0
2006-08-30 05:45:00,88.949,88.97,88.931,88.942,939400004.0
2006-08-30 05:50:00,88.961,88.985,88.936,88.974,861099994.0
2006-08-30 05:55:00,88.961,88.992,88.956,88.981,857700001.0
2006-08-30 06:00:00,88.958,88.997,88.955,88.977,1030700001.0
2006-08-30 06:05:00,88.98,89.004,88.965,89.004,768700001.0
2006-08-30 06:10:00,89.001,89.001,88.96,88.98,1037799996.0
2006-08-30 06:15:00,88.97,88.988,88.936,88.969,1002899992.0
2006-08-30 06:20:00,88.96,88.996,88.951,88.954,1073700001.0
2006-08-30 06:25:00,88.97,88.995,88.947,88.985,753999998.0
2006-08-30 06:30:00,88.963,89.006,88.954,88.977,823000001.0
2006-08-30 06:35:00,88.973,89.055,88.97,89.036,1037799997.0
2006-08-30 06:40:00,89.059,89.066,89.001,89.031,1292999993.0
2006-08-30 06:45:00,89.022,89.04,88.999,89.021,927900001.0
2006-08-30 06:50:00,89.001,89.045,89.001,89.027,988199995.0
2006-08-30 06:55:00,89.035,89.039,88.999,89.034,804299998.0
2006-08-30 07:00:00,89.033,89.049,89.009,89.025,882000000.0
2006-08-30 07:05:00,89.041,89.079,89.012,89.069,1056799997.0
2006-08-30 07:10:00,89.059,89.075,89.038,89.054,925000001.0
2006-08-30 07:15:00,89.037,89.078,89.016,89.072,1168299996.0
2006-08-30 07:20:00,89.069,89.08,89.029,89.048,897600003.0
2006-08-30 07:25:00,89.036,89.065,89.019,89.051,1167799999.0
2006-08-30 07:30:00,89.048,89.055,89.006,89.027,1061499987.0
2006-08-30 07:35:00,89.012,89.046,88.95,88.985,1213199998.0
2006-08-30 07:40:00,88.978,89.036,88.964,89.022,707799997.0
2006-08-30 07:45:00,88.994,89.077,88.978,89.047,1135799991.0
2006-08-30 07:50:00,89.052,89.075,89.01,89.06,1054299990.0
2006-08-30 07:55:00,89.061,89.114,89.039,89.061,819199997.0
2006-08-30 08:00:00,89.07,89.092,89.035,89.073,841699993.0
2006-08-30 08:05:00,89.07,89.1,89.044,89.081,1095599999.0
2006-08-30 08:10:00,89.069,89.126,89.061,89.074,847199995.0
2006-08-30 08:15:00,89.085,89.115,89.071,89.073,988100000.0
2006-08-30 08:20:00,89.092,89.123,89.072,89.106,856899999.0
2006-08-30 08:25:00,89.066,89.11,89.052,89.099,835799999.0
2006-08-30 08:30:00,89.097,89.111,89.043,89.061,1101400002.0
2006-08-30 08:35:00,89.063,89.092,89.04,89.066,743299996.0
2006-08-30 08:40:00,89.06,89.08,89.017,89.077,931199998.0
2006-08-30 08:45:00,89.081,89.087,89.034,89.047,876400001.0
2006-08-30 08:50:00,89.048,89.165,89.031,89.142,1072799999.0
2006-08-30 08:55:00,89.134,89.204,89.133,89.185,918199997.0
2006-08-30 09:00:00,89.178,89.193,89.155,89.181,1030199994.0
2006-08-30 09:05:00,89.195,89.199,89.153,89.199,1036800001.0
2006-08-30 09:10:00,89.193,89.22,89.17,89.191,969600002.0
2006-08-30 09:15:00,89.193,89.276,89.188,89.269,877600001.0
2006-08-30 09:20:00,89.281,89.283,89.193,89.213,811900001.0
2006-08-30 09:25:00,89.235,89.245,89.167,89.172,1044699991.0
2006-08-30 09:30:00,89.176,89.256,89.176,89.247,796600000.0
2006-08-30 09:35:00,89.23,89.271,89.223,89.241,731600000.0
2006-08-30 09:40:00,89.217,89.23,89.169,89.205,1024799997.0
2006-08-30 09:45:00,89.193,89.265,89.18,89.265,1019399999.0
2006-08-30 09:50:00,89.255,89.28,89.22,89.265,1049600001.0
2006-08-30 09:55:00,89.276,89.305,89.228,89.289,1121799998.0
2006-08-30 10:00:00,89.27,89.3,89.243,89.246,738299994.0
2006-08-30 10:05:00,89.271,89.303,89.255,89.274,850700001.0
2006-08-30 10:10:00,89.278,89.295,89.243,89.278,1082899992.0
2006-08-30 10:15:00,89.252,89.302,89.245,89.271,885700007.0
2006-08-30 10:20:00,89.253,89.284,89.218,89.239,968399997.0
2006-08-30 10:25:00,89.24,89.254,89.191,89.213,925199994.0
2006-08-30 10:30:00,89.219,89.24,89.177,89.187,955700001.0
2006-08-30 10:35:00,89.232,89.241,89.163,89.183,1039600005.0
2006-08-30 10:40:00,89.22,89.224,89.146,89.195,1242000005.0
2006-08-30 10:45:00,89.183,89.22,89.167,89.176,946600002.0
2006-08-30 10:50:00,89.173,89.237,89.14,89.212,940500007.0
2006-08-30 10:55:00,89.211,89.287,89.199,89.239,1170499996.0
2006-08-30 11:00:00,89.257,89.261,89.195,89.241,1125500002.0
2006-08-30 11:05:00,89.21,89.261,89.192,89.225,893599990.0
2006-08-30 11:10:00,89.241,89.254,89.202,89.243,1074200003.0
2006-08-30 11:15:00,89.232,89.277,89.222,89.254,1037900002.0
2006-08-30 11:20:00,89.274,89.297,89.239,89.255,986400005.0
2006-08-30 11:25:00,89.255,89.285,89.232,89.263,950000005.0
2006-08-30 11:30:00,89.244,89.296,89.213,89.277,1167399988.0
2006-08-30 11:35:00,89.289,89.317,89.272,89.311,1266799993.0
2006-08-30 11:40:00,89.261,89.335,89.261,89.313,932500002.0
2006-08-30 11:45:00,89.312,89.335,89.289,89.312,1142999997.0
2006-08-30 11:50:00,89.312,89.331,89.241,89.274,1000499995.0
2006-08-30 11:55:00,89.288,89.336,89.259,89.31,883499993.0
2006-08-30 12:00:00,89.301,89.326,89.273,89.29,1179700000.0
2006-08-30 12:05:00,89.279,89.329,89.25,89.321,810800002.0
2006-08-30 12:10:00,89.296,89.339,89.277,89.307,770599997.0
2006-08-30 12:15:00,89.316,89.348,89.292,89.325,859099994.0
2006-08-30 12:20:00,89.326,89.363,89.27,89.323,1265599994.0
2006-08-30 12:25:00,89.319,89.371,89.309,89.349,1082899997.0
2006-08-30 12:30:00,89.34,89.348,89.286,89.313,1150499990.0
2006-08-30 12:35:00,89.334,89.359,89.29,89.303,1142099995.0
2006-08-30 12:40:00,89.316,89.343,89.284,89.284,905000000.0
2006-08-30 12:45:00,89.298,89.358,89.263,89.322,959200001.0
2006-08-30 12:50:00,89.333,89.36,89.294,89.358,1015900002.0
2006-08-30 12:55:00,89.359,89.369,89.33,89.34,806000002.0
2006-08-30 13:00:00,89.312,89.341,89.28,89.33,889800000.0
2006-08-30 13:05:00,89.303,89.357,89.294,89.344,1083199997.0
2006-08-30 13:10:00,89.337,89.361,89.293,89.316,1004999996.0
2006-08-30 13:15:00,89.317,89.358,89.286,89.327,1019799997.0
2006-08-30 13:20:00,89.345,89.348,89.28,89.28,1037400000.0
2006-08-30 13:25:00,89.301,89.38,89.284,89.37,1017899998.0
2006-08-30 13:30:00,89.342,89.385,89.329,89.36,996600002.0
2006-08-30 13:35:00,89.339,89.36,89.311,89.346,1063899999.0
2006-08-30 13:40:00,89.333,89.38,89.324,89.374,1070599993.0
2006-08-30 13:45:00,89.369,89.402,89.353,89.373,1319699996.0
2006-08-30 13:50:00,89.357,89.406,89.348,89.383,1060700001.0
2006-08-30 13:55:00,89.407,89.417,89.35,89.353,1064699989.0
2006-08-30 14:00:00,89.378,89.379,89.329,89.356,936699989.0
2006-08-30 14:05:00,89.351,89.372,89.31,89.31,979400001.0
2006-08-30 14:10:00,89.317,89.333,89.282,89.282,992499996.0
2006-08-30 14:15:00,89.3,89.354,89.273,89.335,1039199997.0
2006-08-30 14:20:00,89.351,89.37,89.325,89.353,949100000.0
2006-08-30 14:25:00,89.357,89.362,89.276,89.297,1060900000.0
2006-08-30 14:30:00,89.287,89.369,89.277,89.347,767899998.0
2006-08-30 14:35:00,89.359,89.405,89.32,89.368,853199989.0
2006-08-30 14:40:00,89.351,89.382,89.32,89.375,1019400001.0
2006-08-30 14:45:00,89.355,89.379,89.325,89.366,882900004.0
2006-08-30 14:50:00,89.36,89.387,89.322,89.351,996300001.0
2006-08-30 14:55:00,89.339,89.39,89.336,89.354,894400003.0
2006-08-30 15:00:00,89.352,89.417,89.352,89.364,1080199993.0
2006-08-30 15:05:00,89.376,89.442,89.359,89.423,1049099990.0
2006-08-30 15:10:00,89.422,89.461,89.408,89.44,910099995.0
2006-08-30 15:15:00,89.433,89.479,89.413,89.434,1115900003.0
2006-08-30 15:20:00,89.42,89.457,89.412,89.437,1060100004.0
2006-08-30 15:25:00,89.426,89.451,89.379,89.434,868700002.0
2006-08-30 15:30:00,89.41,89.46,89.399,89.425,895799996.0
2006-08-30 15:35:00,89.411,89.458,89.401,89.429,899799993.0
2006-08-30 15:40:00,89.436,89.493,89.348,89.455,1180199998.0
2006-08-30 15:45:00,89.461,89.477,89.397,89.407,1335500001.0
2006-08-30 15:50:00,89.421,89.471,89.407,89.471,945000003.0
2006-08-30 15:55:00,89.453,89.476,89.433,89.45,936400005.0
2006-08-30 16:00:00,89.442,89.492,89.431,89.45,787199999.0
2006-08-30 16:05:00,89.453,89.475,89.427,89.469,1174099995.0
2006-08-30 16:10:00,89.464,89.482,89.427,89.455,1109099992.0
2006-08-30 16:15:00,89.45,89.477,89.419,89.434,867199992.0
2006-08-30 16:20:00,89.452,89.487,89.441,89.459,1079700008.0
2006-08-30 16:25:00,89.454,89.498,89.446,89.463,1003199995.0
2006-08-30 16:30:00,89.475,89.476,89.413,89.458,1076699999.0
2006-08-30 16:35:00,89.464,89.493,89.44,89.467,950399992.0
2006-08-30 16:40:00,89.442,89.479,89.426,89.446,1062100000.0
2006-08-30 16:45:00,89.436,89.499,89.416,89.493,1179799990.0
2006-08-30 16:50:00,89.496,89.509,89.463,89.481,1007599994.0
2006-08-30 16:55:00,89.48,89.533,89.422,89.446,1001100001.0
2006-08-30 17:00:00,89.455,89.474,89.395,89.463,971799991.0
2006-08-30 17:05:00,89.439,89.467,89.427,89.451,883099997.0
2006-08-30 17:10:00,89.458,89.474,89.431,89.458,848699996.0
2006-08-30 17:15:00,89.477,89.477,89.414,89.441,878399998.0
2006-08-30 17:20:00,89.456,89.497,89.434,89.497,987000005.0
2006-08-30 17:25:00,89.471,89.5,89.442,89.476,987500001.0
2006-08-30 17:30:00,89.468,89.496,89.404,89.415,799000000.0
2006-08-30 17:35:00,89.423,89.466,89.407,89.454,1115399990.0
2006-08-30 17:40:00,89.435,89.457,89.395,89.439,1077999998.0
2006-08-30 17:45:00,89.431,89.49,89.408,89.46,995500000.0
2006-08-30 17:50:00,89.43,89.452,89.403,89.434,953999999.0
2006-08-30 17:55:00,89.445,89.459,89.408,89.447,1054200004.0
2006-08-30 18:00:00,89.4,89.47,89.351,89.41,6881499989.0
2006-08-30 18:05:00,89.402,89.48,89.373,89.398,8948299990.0
2006-08-30 18:10:00,89.367,89.435,89.359,89.42,7096099979.0
2006-08-30 18:15:00,89.411,89.435,89.372,89.403,7575299989.0
2006-08-30 18:20:00,89.395,89.48,89.364,89.402,7938999993.0
2006-08-30 18:25:00,89.45,89.46,89.365,89.382,6827499988.0
2006-08-30 18:30:00,89.37,89.406,89.343,89.364,7421799972.0
2006-08-30 18:35:00,89.37,89.441,89.346,89.423,5078799998.0
2006-08-30 18:40:00,89.451,89.517,89.435,89.463,4505900009.0
2006-08-30 18:45:00,89.478,89.506,89.447,89.49,3751599989.0
2006-08-30 18:50:00,89.493,89.524,89.455,89.517,4347600010.0
2006-08-30 18:55:00,89.504,89.523,89.444,89.507,4079700011.0
2006-08-30 19:00:00,89.493,89.525,89.418,89.468,2589199993.0
2006-08-30 19:05:00,89.475,89.509,89.447,89.472,3361900000.0
2006-08-30 19:10:00,89.466,89.493,89.421,89.486,1991799983.0
2006-08-30 19:15:00,89.478,89.507,89.424,89.492,2758099990.0
2006-08-30 19:20:00,89.521,89.549,89.47,89.528,3002600000.0
2006-08-30 19:25:00,89.524,89.559,89.492,89.521,4220099990.0
2006-08-30 19:30:00,89.508,89.55,89.495,89.508,3338700002.0
2006-08-30 19:35:00,89.523,89.549,89.482,89.509,3337299986.0
2006-08-30 19:40:00,89.513,89.535,89.466,89.487,3144600001.0
2006-08-30 19:45:00,89.49,89.511,89.447,89.482,2921499993.0
2006-08-30 19:50:00,89.49,89.499,89.401,89.438,2964099997.0
2006-08-30 19:55:00,89.436,89.459,89.391,89.415,2945100000.0
2006-08-30 20:00:00,89.436,89.452,89.387,89.441,1995399984.0
2006-08-30 20:05:00,89.453,89.479,89.381,89.381,3187099983.0
2006-08-30 20:10:00,89.399,89.451,89.367,89.44,4235399978.0
2006-08-30 20:15:00,89.436,89.44,89.363,89.413,2587199998.0
2006-08-30 20:20:00,89.396,89.468,89.389,89.41,3049599995.0
2006-08-30 20:25:00,89.388,89.427,89.359,89.359,4068299985.0
2006-08-30 20:30:00,89.362,89.408,89.336,89.385,4895099994.0
2006-08-30 20:35:00,89.374,89.426,89.352,89.367,3136799992.0
2006-08-30 20:40:00,89.371,89.404,89.352,89.378,5058799990.0
2006-08-30 20:45:00,89.375,89.415,89.342,89.379,3177299999.0
2006-08-30 20:50:00,89.353,89.422,89.332,89.379,3427799997.0
2006-08-30 20:55:00,89.387,89.411,89.341,89.411,5103299986.0
2006-08-30 21:00:00,89.398,89.437,89.306,89.306,3435399996.0
2006-08-30 21:05:00,89.332,89.389,89.305,89.347,3520699997.0
2006-08-30 21:10:00,89.347,89.403,89.335,89.366,2664799992.0
2006-08-30 21:15:00,89.358,89.386,89.31,89.344,4313099986.0
2006-08-30 21:20:00,89.366,89.39,89.325,89.342,4535799989.0
2006-08-30 21:25:00,89.312,89.358,89.276,89.305,3323499987.0
2006-08-30 21:30:00,89.313,89.355,89.287,89.326,1732500001.0
2006-08-30 21:35:00,89.32,89.362,89.283,89.301,2008799991.0
2006-08-30 21:40:00,89.302,89.339,89.272,89.31,2554699992.0
2006-08-30 21:45:00,89.305,89.332,89.286,89.289,1887200001.0
2006-08-30 21:50:00,89.285,89.346,89.276,89.315,1337699990.0
2006-08-30 21:55:00,89.321,89.351,89.282,89.322,1291999998.0
2006-08-30 22:00:00,89.342,89.362,89.283,89.327,3120099998.0
2006-08-30 22:05:00,89.31,89.39,89.275,89.301,1188599994.0
2006-08-30 22:10:00,89.298,89.452,89.248,89.299,1581199994.0
2006-08-30 22:15:00,89.327,89.389,89.311,89.336,1779000002.0
2006-08-30 22:20:00,89.345,89.376,89.315,89.367,1631699990.0
2006-08-30 22:25:00,89.35,89.382,89.292,89.329,1586000000.0
2006-08-30 22:30:00,89.326,89.34,89.22,89.268,2358399990.0
2006-08-30 22:35:00,89.302,89.346,89.246,89.312,1220199985.0
2006-08-30 22:40:00,89.34,89.351,89.286,89.292,1632000001.0
2006-08-30 22:45:00,89.33,89.366,89.274,89.303,1589399995.0
2006-08-30 22:50:00,89.306,89.35,89.275,89.322,1622799990.0
2006-08-30 22:55:00,89.295,89.348,89.242,89.26,1576199996.0
2006-08-30 23:00:00,89.308,89.329,89.236,89.27,1246799997.0
2006-08-30 23:05:00,89.248,89.34,89.24,89.286,832800004.0
2006-08-30 23:10:00,89.303,89.342,89.28,89.315,1013300002.0
2006-08-30 23:15:00,89.298,89.337,89.261,89.311,960100000.0
2006-08-30 23:20:00,89.32,89.325,89.238,89.305,1146800005.0
2006-08-30 23:25:00,89.265,89.333,89.246,89.278,933400002.0
2006-08-30 23:30:00,89.291,89.352,89.263,89.263,792200002.0
2006-08-30 23:35:00,89.282,89.34,89.257,89.305,972400000.0
2006-08-30 23:40:00,89.29,89.349,89.274,89.346,917399998.0
2006-08-30 23:45:00,89.333,89.368,89.307,89.337,1075900001.0
2006-08-30 23:50:00,89.302,89.368,89.302,89.358,972399994.0
2006-08-30 23:55:00,89.368,89.384,89.319,89.347,1083599996.0
2006-08-31 00:00:00,89.338,89.358,89.29,89.31,1030299998.0
2006-08-31 00:05:00,89.34,89.356,89.298,89.337,904100000.0
2006-08-31 00:10:00,89.311,89.471,89.308,89.336,1078599994.0
2006-08-31 00:15:00,89.317,89.364,89.276,89.296,931599994.0
2006-08-31 00:20:00,89.267,89.308,89.234,89.258,1122399989.0
2006-08-31 00:25:00,89.246,89.304,89.241,89.273,953700002.0
2006-08-31 00:30:00,89.256,89.292,89.237,89.274,934400002.0
2006-08-31 00:35:00,89.271,89.3,89.222,89.3,1034200006.0
2006-08-31 00:40:00,89.245,89.325,89.244,89.304,1202999989.0
2006-08-31 00:45:00,89.302,89.335,89.274,89.322,795600003.0
2006-08-31 00:50:00,89.333,89.348,89.292,89.294,790899998.0
2006-08-31 00:55:00,89.332,89.368,89.302,89.344,819899999.0
2006-08-31 01:00:00,89.369,89.39,89.313,89.321,1043099990.0
2006-08-31 01:05:00,89.332,89.355,89.302,89.34,1012600010.0
2006-08-31 01:10:00,89.33,89.343,89.293,89.317,936599992.0
2006-08-31 01:15:00,89.293,89.331,89.267,89.313,715400003.0
2006-08-31 01:20:00,89.315,89.32,89.268,89.298,991699996.0
2006-08-31 01:25:00,89.286,89.328,89.253,89.267,971199997.0
2006-08-31 01:30:00,89.237,89.314,89.228,89.291,1069100000.0
2006-08-31 01:35:00,89.296,89.305,89.213,89.242,734399997.0
2006-08-31 01:40:00,89.253,89.283,89.221,89.239,867899994.0
2006-08-31 01:45:00,89.246,89.287,89.238,89.246,1082200002.0
2006-08-31 01:50:00,89.258,89.367,89.238,89.363,1040499999.0
2006-08-31 01:55:00,89.368,89.37,89.319,89.349,813599999.0
2006-08-31 02:00:00,89.371,89.398,89.3,89.317,1242099996.0
2006-08-31 02:05:00,89.298,89.327,89.264,89.313,830200003.0
2006-08-31 02:10:00,89.331,89.404,89.307,89.386,1021999991.0
2006-08-31 02:15:00,89.394,89.41,89.355,89.372,1017500000.0
2006-08-31 02:20:00,89.385,89.39,89.328,89.367,858999994.0
2006-08-31 02:25:00,89.369,89.426,89.342,89.398,1070599994.0
2006-08-31 02:30:00,89.418,89.432,89.357,89.385,964699987.0
2006-08-31 02:35:00,89.366,89.388,89.316,89.339,917500004.0
2006-08-31 02:40:00,89.357,89.365,89.299,89.326,936999995.0
2006-08-31 02:45:00,89.318,89.378,89.275,89.371,999899999.0
2006-08-31 02:50:00,89.368,89.371,89.305,89.33,855599994.0
2006-08-31 02:55:00,89.312,89.357,89.304,89.345,837199999.0
2006-08-31 03:00:00,89.327,89.36,89.287,89.336,818199997.0
2006-08-31 03:05:00,89.31,89.348,89.289,89.314,1189600002.0
2006-08-31 03:10:00,89.304,89.39,89.29,89.354,890300005.0
2006-08-31 03:15:00,89.353,89.376,89.301,89.346,975799996.0
2006-08-31 03:20:00,89.349,89.364,89.281,89.281,1083299997.0
2006-08-31 03:25:00,89.282,89.322,89.257,89.293,1197200007.0
2006-08-31 03:30:00,89.31,89.356,89.297,89.334,1168499998.0
2006-08-31 03:35:00,89.354,89.403,89.314,89.363,1000499998.0
2006-08-31 03:40:00,89.364,89.387,89.333,89.353,975599990.0
2006-08-31 03:45:00,89.371,89.376,89.323,89.344,989099992.0
2006-08-31 03:50:00,89.316,89.356,89.289,89.305,842400004.0
2006-08-31 03:55:00,89.343,89.344,89.295,89.319,995599987.0
2006-08-31 04:00:00,89.327,89.357,89.295,89.347,867399992.0
2006-08-31 04:05:00,89.35,89.363,89.292,89.328,907299995.0
2006-08-31 04:10:00,89.344,89.365,89.308,89.318,1082000003.0
2006-08-31 04:15:00,89.328,89.344,89.294,89.319,1016900001.0
2006-08-31 04:20:00,89.319,89.354,89.297,89.339,1136100004.0
2006-08-31 04:25:00,89.35,89.382,89.327,89.376,985499998.0
2006-08-31 04:30:00,89.382,89.405,89.361,89.391,940900001.0
2006-08-31 04:35:00,89.377,89.42,89.368,89.381,948300007.0
2006-08-31 04:40:00,89.398,89.41,89.336,89.405,880000002.0
2006-08-31 04:45:00,89.386,89.422,89.368,89.409,1091000000.0
2006-08-31 04:50:00,89.382,89.428,89.373,89.403,1288899999.0
2006-08-31 04:55:00,89.42,89.439,89.376,89.401,916099991.0
2006-08-31 05:00:00,89.406,89.417,89.366,89.396,935300004.0
2006-08-31 05:05:00,89.397,89.452,89.377,89.447,1047600003.0
2006-08-31 05:10:00,89.415,89.447,89.398,89.442,976599997.0
2006-08-31 05:15:00,89.443,89.462,89.403,89.414,1074400003.0
2006-08-31 05:20:00,89.429,89.468,89.412,89.417,1090500002.0
2006-08-31 05:25:00,89.406,89.465,89.402,89.44,1148099992.0
2006-08-31 05:30:00,89.434,89.453,89.395,89.444,1084900002.0
2006-08-31 05:35:00,89.44,89.452,89.387,89.42,1174300007.0
2006-08-31 05:40:00,89.433,89.462,89.365,89.37,868599989.0
2006-08-31 05:45:00,89.363,89.387,89.349,89.352,803299997.0
2006-08-31 05:50:00,89.372,89.391,89.314,89.342,1086300000.0
2006-08-31 05:55:00,89.335,89.388,89.332,89.362,766500002.0
2006-08-31 06:00:00,89.358,89.423,89.358,89.403,822199998.0
2006-08-31 06:05:00,89.416,89.435,89.386,89.406,847099993.0
2006-08-31 06:10:00,89.399,89.419,89.353,89.37,1130399993.0
2006-08-31 06:15:00,89.392,89.42,89.354,89.367,1143000007.0
2006-08-31 06:20:00,89.379,89.389,89.341,89.341,888799997.0
2006-08-31 06:25:00,89.357,89.39,89.296,89.325,1058999997.0
2006-08-31 06:30:00,89.3,89.353,89.277,89.309,892699999.0
2006-08-31 06:35:00,89.288,89.344,89.275,89.331,1112799998.0
2006-08-31 06:40:00,89.326,89.366,89.303,89.323,1143899992.0
2006-08-31 06:45:00,89.349,89.383,89.334,89.373,1124499997.0
2006-08-31 06:50:00,89.356,89.385,89.346,89.355,1062899999.0
2006-08-31 06:55:00,89.358,89.387,89.329,89.365,1022200001.0
2006-08-31 07:00:00,89.354,89.414,89.339,89.383,1224600002.0
2006-08-31 07:05:00,89.383,89.419,89.354,89.374,1102599993.0
2006-08-31 07:10:00,89.386,89.397,89.342,89.39,1059899999.0
2006-08-31 07:15:00,89.39,89.428,89.36,89.428,1167599999.0
2006-08-31 07:20:00,89.415,89.449,89.347,89.402,1024999992.0
2006-08-31 07:25:00,89.414,89.474,89.404,89.439,881999999.0
2006-08-31 07:30:00,89.46,89.476,89.411,89.43,815499996.0
2006-08-31 07:35:00,89.424,89.464,89.405,89.45,991200002.0
2006-08-31 07:40:00,89.451,89.458,89.409,89.44,760899997.0
2006-08-31 07:45:00,89.428,89.468,89.383,89.383,798800003.0
2006-08-31 07:50:00,89.395,89.459,89.376,89.452,854199998.0
2006-08-31 07:55:00,89.434,89.458,89.402,89.426,1083399999.0
2006-08-31 08:00:00,89.457,89.457,89.4,89.419,946599995.0
2006-08-31 08:05:00,89.414,89.435,89.373,89.394,979799997.0
2006-08-31 08:10:00,89.391,89.418,89.36,89.404,1056699998.0
2006-08-31 08:15:00,89.396,89.434,89.373,89.374,932499993.0
2006-08-31 08:20:00,89.374,89.419,89.37,89.396,1036199994.0
2006-08-31 08:25:00,89.389,89.401,89.352,89.401,940700004.0
2006-08-31 08:30:00,89.389,89.408,89.319,89.344,1009000002.0
2006-08-31 08:35:00,89.37,89.436,89.354,89.401,809700001.0
2006-08-31 08:40:00,89.41,89.422,89.363,89.383,1043799999.0
2006-08-31 08:45:00,89.389,89.445,89.378,89.413,969099998.0
2006-08-31 08:50:00,89.435,89.464,89.405,89.451,964500001.0
2006-08-31 08:55:00,89.448,89.483,89.43,89.479,913100001.0
2006-08-31 09:00:00,89.444,89.544,89.443,89.476,1082999998.0
2006-08-31 09:05:00,89.486,89.5,89.415,89.457,1005099999.0
2006-08-31 09:10:00,89.454,89.475,89.428,89.447,1018300001.0
2006-08-31 09:15:00,89.432,89.499,89.424,89.493,915699996.0
2006-08-31 09:20:00,89.483,89.522,89.454,89.51,889100001.0
2006-08-31 09:25:00,89.505,89.524,89.467,89.471,981899995.0
2006-08-31 09:30:00,89.469,89.502,89.446,89.447,825099996.0
2006-08-31 09:35:00,89.467,89.54,89.451,89.526,669799997.0
2006-08-31 09:40:00,89.536,89.547,89.454,89.468,705700002.0
2006-08-31 09:45:00,89.464,89.503,89.441,89.493,1005499996.0
2006-08-31 09:50:00,89.476,89.55,89.464,89.517,1054899999.0
2006-08-31 09:55:00,89.52,89.537,89.466,89.509,1098700000.0
2006-08-31 10:00:00,89.518,89.546,89.496,89.525,970299997.0
2006-08-31 10:05:00,89.533,89.533,89.472,89.499,1200999999.0
2006-08-31 10:10:00,89.5,89.514,89.442,89.481,1104299997.0
2006-08-31 10:15:00,89.498,89.545,89.469,89.492,848100002.0
2006-08-31 10:20:00,89.5,89.524,89.464,89.491,975199992.0
2006-08-31 10:25:00,89.532,89.535,89.456,89.481,1023399996.0
2006-08-31 10:30:00,89.49,89.521,89.45,89.493,993900002.0
2006-08-31 10:35:00,89.515,89.53,89.481,89.505,841800000.0
2006-08-31 10:40:00,89.507,89.523,89.464,89.489,1186199997.0
2006-08-31 10:45:00,89.49,89.518,89.447,89.487,940400002.0
2006-08-31 10:50:00,89.499,89.521,89.433,89.46,926699995.0
2006-08-31 10:55:00,89.444,89.476,89.424,89.476,1233999996.0
2006-08-31 11:00:00,89.478,89.486,89.409,89.451,908899998.0
2006-08-31 11:05:00,89.439,89.454,89.379,89.428,967199998.0
2006-08-31 11:10:00,89.418,89.479,89.418,89.465,1001299999.0
2006-08-31 11:15:00,89.458,89.458,89.399,89.431,933899993.0
2006-08-31 11:20:00,89.42,89.46,89.407,89.437,1106499992.0
2006-08-31 11:25:00,89.444,89.444,89.387,89.416,1074500008.0
2006-08-31 11:30:00,89.418,89.43,89.375,89.394,1032600002.0
2006-08-31 11:35:00,89.389,89.419,89.359,89.389,1160700006.0
2006-08-31 11:40:00,89.39,89.41,89.34,89.387,939100004.0
2006-08-31 11:45:00,89.365,89.403,89.353,89.396,1116599998.0
2006-08-31 11:50:00,89.395,89.429,89.372,89.429,1245199998.0
2006-08-31 11:55:00,89.409,89.445,89.384,89.41,974999999.0
2006-08-31 12:00:00,89.398,89.442,89.386,89.386,898099998.0
2006-08-31 12:05:00,89.382,89.442,89.341,89.423,978900000.0
2006-08-31 12:10:00,89.415,89.463,89.387,89.45,878599996.0
2006-08-31 12:15:00,89.433,89.488,89.416,89.453,950000000.0
2006-08-31 12:20:00,89.459,89.472,89.408,89.424,1233099995.0
2006-08-31 12:25:00,89.436,89.459,89.398,89.414,1146100001.0
2006-08-31 12:30:00,89.387,89.437,89.371,89.4,1054500002.0
2006-08-31 12:35:00,89.406,89.46,89.39,89.46,922300004.0
2006-08-31 12:40:00,89.41,89.447,89.381,89.416,1210400004.0
2006-08-31 12:45:00,89.422,89.446,89.368,89.427,1031999996.0
2006-08-31 12:50:00,89.429,89.457,89.4,89.426,1080399991.0
2006-08-31 12:55:00,89.43,89.458,89.379,89.444,953499997.0
2006-08-31 13:00:00,89.42,89.442,89.381,89.41,1067299998.0
2006-08-31 13:05:00,89.398,89.453,89.388,89.439,1217400003.0
2006-08-31 13:10:00,89.444,89.48,89.412,89.455,911699998.0
2006-08-31 13:15:00,89.436,89.458,89.412,89.436,1059700004.0
2006-08-31 13:20:00,89.447,89.46,89.402,89.419,938799998.0
2006-08-31 13:25:00,89.424,89.459,89.404,89.422,1023899996.0
2006-08-31 13:30:00,89.418,89.456,89.39,89.439,1090899995.0
2006-08-31 13:35:00,89.435,89.462,89.411,89.442,810999999.0
2006-08-31 13:40:00,89.421,89.523,89.417,89.499,1101300003.0
2006-08-31 13:45:00,89.484,89.512,89.445,89.486,1061700001.0
2006-08-31 13:50:00,89.485,89.495,89.437,89.469,954000008.0
2006-08-31 13:55:00,89.464,89.502,89.447,89.486,1092499993.0
2006-08-31 14:00:00,89.491,89.521,89.44,89.5,894899996.0
2006-08-31 14:05:00,89.472,89.513,89.463,89.472,1244900001.0
2006-08-31 14:10:00,89.487,89.542,89.471,89.523,952300003.0
2006-08-31 14:15:00,89.517,89.517,89.453,89.48,1238699999.0
2006-08-31 14:20:00,89.458,89.458,89.389,89.408,987700000.0
2006-08-31 14:25:00,89.379,89.446,89.363,89.378,1067800001.0
2006-08-31 14:30:00,89.375,89.465,89.349,89.409,903700003.0
2006-08-31 14:35:00,89.397,89.443,89.357,89.405,910199998.0
2006-08-31 14:40:00,89.397,89.436,89.365,89.436,858899995.0
2006-08-31 14:45:00,89.42,89.466,89.408,89.416,1014600001.0
2006-08-31 14:50:00,89.425,89.461,89.371,89.371,1105299993.0
2006-08-31 14:55:00,89.374,89.464,89.374,89.443,925399998.0
2006-08-31 15:00:00,89.417,89.457,89.39,89.39,938699999.0
2006-08-31 15:05:00,89.394,89.442,89.32,89.406,1236400000.0
2006-08-31 15:10:00,89.437,89.464,89.412,89.443,920600005.0
2006-08-31 15:15:00,89.426,89.453,89.385,89.444,905100001.0
2006-08-31 15:20:00,89.437,89.45,89.363,89.394,828699999.0
2006-08-31 15:25:00,89.37,89.401,89.338,89.386,1367299991.0
2006-08-31 15:30:00,89.365,89.417,89.365,89.417,1012699999.0
2006-08-31 15:35:00,89.392,89.444,89.392,89.415,883700001.0
2006-08-31 15:40:00,89.428,89.444,89.372,89.423,1058399999.0
2006-08-31 15:45:00,89.416,89.451,89.389,89.415,1100799997.0
2006-08-31 15:50:00,89.413,89.417,89.339,89.372,909099992.0
2006-08-31 15:55:00,89.385,89.426,89.357,89.364,899199996.0
2006-08-31 16:00:00,89.353,89.439,89.348,89.367,711200002.0
2006-08-31 16:05:00,89.367,89.397,89.335,89.369,1025800000.0
2006-08-31 16:10:00,89.371,89.422,89.337,89.346,1012200004.0
2006-08-31 16:15:00,89.358,89.414,89.344,89.391,1087599998.0
2006-08-31 16:20:00,89.381,89.472,89.376,89.446,985499997.0
2006-08-31 16:25:00,89.44,89.472,89.4,89.404,1107200003.0
2006-08-31 16:30:00,89.412,89.462,89.363,89.452,991599999.0
2006-08-31 16:35:00,89.447,89.473,89.396,89.441,913099994.0
2006-08-31 16:40:00,89.464,89.469,89.406,89.408,958099995.0
2006-08-31 16:45:00,89.425,89.43,89.363,89.39,998100000.0
2006-08-31 16:50:00,89.395,89.427,89.365,89.38,829699997.0
2006-08-31 16:55:00,89.398,89.527,89.354,89.501,816600001.0
2006-08-31 17:00:00,89.525,89.556,89.467,89.467,1009500000.0
2006-08-31 17:05:00,89.465,89.535,89.436,89.436,1024799995.0
2006-08-31 17:10:00,89.464,89.515,89.444,89.505,1024599997.0
2006-08-31 17:15:00,89.494,89.511,89.469,89.5,929600004.0
2006-08-31 17:20:00,89.492,89.547,89.467,89.532,896299988.0
2006-08-31 17:25:00,89.52,89.52,89.457,89.493,1007700006.0
2006-08-31 17:30:00,89.464,89.485,89.413,89.44,859099996.0
2006-08-31 17:35:00,89.443,89.475,89.415,89.427,752999999.0
2006-08-31 17:40:00,89.444,89.474,89.4,89.471,1004599989.0
2006-08-31 17:45:00,89.425,89.475,89.419,89.448,899999998.0
2006-08-31 17:50:00,89.442,89.495,89.442,89.474,1102899996.0
2006-08-31 17:55:00,89.463,89.5,89.442,89.494,1147099990.0
2006-08-31 18:00:00,89.482,89.59,89.455,89.514,6751499991.0
2006-08-31 18:05:00,89.517,89.59,89.474,89.484,8796399986.0
2006-08-31 18:10:00,89.473,89.509,89.437,89.505,7173499992.0
2006-08-31 18:15:00,89.55,89.56,89.446,89.469,7959400015.0
2006-08-31 18:20:00,89.486,89.54,89.424,89.44,8330899967.0
2006-08-31 18:25:00,89.447,89.471,89.417,89.443,7509799984.0
2006-08-31 18:30:00,89.432,89.509,89.42,89.476,7343799982.0
2006-08-31 18:35:00,89.49,89.501,89.413,89.448,5329399983.0
2006-08-31 18:40:00,89.451,89.483,89.403,89.43,4307699990.0
2006-08-31 18:45:00,89.439,89.445,89.388,89.423,4124699985.0
2006-08-31 18:50:00,89.442,89.454,89.354,89.4,4293999983.0
2006-08-31 18:55:00,89.384,89.445,89.366,89.438,4230799987.0
2006-08-31 19:00:00,89.433,89.469,89.411,89.434,2738600001.0
2006-08-31 19:05:00,89.438,89.462,89.404,89.426,3742900004.0
2006-08-31 19:10:00,89.399,89.435,89.369,89.419,2030799995.0
2006-08-31 19:15:00,89.406,89.459,89.395,89.431,2985399994.0
2006-08-31 19:20:00,89.44,89.462,89.382,89.403,2965100002.0
2006-08-31 19:25:00,89.416,89.456,89.394,89.441,4506599992.0
2006-08-31 19:30:00,89.419,89.478,89.388,89.459,3703300007.0
2006-08-31 19:35:00,89.461,89.511,89.439,89.467,3608399980.0
2006-08-31 19:40:00,89.466,89.496,89.417,89.462,3376099984.0
2006-08-31 19:45:00,89.438,89.501,89.436,89.462,2456699989.0
2006-08-31 19:50:00,89.465,89.5,89.437,89.487,2757200004.0
2006-08-31 19:55:00,89.489,89.494,89.422,89.446,2732799999.0
2006-08-31 20:00:00,89.473,89.505,89.424,89.49,2492799991.0
2006-08-31 20:05:00,89.477,89.484,89.425,89.445,3027399992.0
2006-08-31 20:10:00,89.482,89.505,89.448,89.487,4065099988.0
2006-08-31 20:15:00,89.471,89.515,89.449,89.469,2221499999.0
2006-08-31 20:20:00,89.49,89.514,89.455,89.486,2757999998.0
2006-08-31 20:25:00,89.505,89.56,89.471,89.54,4314799993.0
2006-08-31 20:30:00,89.52,89.554,89.49,89.519,4657299995.0
2006-08-31 20:35:00,89.541,89.579,89.518,89.555,3139999997.0
2006-08-31 20:40:00,89.554,89.579,89.52,89.526,5177299996.0
2006-08-31 20:45:00,89.548,89.581,89.52,89.545,3310599996.0
2006-08-31 20:50:00,89.559,89.566,89.493,89.536,3520400015.0
2006-08-31 20:55:00,89.538,89.579,89.512,89.536,5601799979.0
2006-08-31 21:00:00,89.541,89.589,89.522,89.545,3592599998.0
2006-08-31 21:05:00,89.52,89.575,89.504,89.541,3239199990.0
2006-08-31 21:10:00,89.533,89.579,89.499,89.566,2530900002.0
2006-08-31 21:15:00,89.553,89.603,89.537,89.546,4196199997.0
2006-08-31 21:20:00,89.573,89.603,89.547,89.559,4728700003.0
2006-08-31 21:25:00,89.59,89.599,89.528,89.556,3242199997.0
2006-08-31 21:30:00,89.582,89.603,89.533,89.584,1786099995.0
2006-08-31 21:35:00,89.588,89.605,89.547,89.571,2194699997.0
2006-08-31 21:40:00,89.544,89.607,89.524,89.562,2424000003.0
2006-08-31 21:45:00,89.578,89.622,89.531,89.544,2205500002.0
2006-08-31 21:50:00,89.581,89.614,89.565,89.583,1583599992.0
2006-08-31 21:55:00,89.577,89.615,89.567,89.598,1420300000.0
2006-08-31 22:00:00,89.594,89.604,89.507,89.555,3263399999.0
2006-08-31 22:05:00,89.562,89.581,89.512,89.534,1129199996.0
2006-08-31 22:10:00,89.548,89.577,89.509,89.528,1760599992.0
2006-08-31 22:15:00,89.527,89.596,89.51,89.547,1686600004.0
2006-08-31 22:20:00,89.543,89.6,89.52,89.557,1586799997.0
2006-08-31 22:25:00,89.563,89.597,89.526,89.552,1484399992.0
2006-08-31 22:30:00,89.56,89.58,89.513,89.535,2521599981.0
2006-08-31 22:35:00,89.559,89.617,89.534,89.549,1308499999.0
2006-08-31 22:40:00,89.53,89.594,89.528,89.584,1189399999.0
2006-08-31 22:45:00,89.591,89.625,89.549,89.578,1836699987.0
2006-08-31 22:50:00,89.582,89.621,89.539,89.593,1291300004.0
2006-08-31 22:55:00,89.603,89.641,89.518,89.587,1490199997.0
2006-08-31 23:00:00,89.635,89.652,89.527,89.577,1137099997.0
2006-08-31 23:05:00,89.582,89.6,89.531,89.539,1058099992.0
2006-08-31 23:10:00,89.573,89.6,89.545,89.555,1168399998.0
2006-08-31 23:15:00,89.553,89.644,89.553,89.603,979799998.0
2006-08-31 23:20:00,89.615,89.651,89.586,89.63,1135899993.0
2006-08-31 23:25:00,89.619,89.67,89.587,89.644,1057499994.0
2006-08-31 23:30:00,89.648,89.666,89.569,89.625,1131299994.0
2006-08-31 23:35:00,89.642,89.672,89.579,89.646,975299999.0
2006-08-31 23:40:00,89.636,89.657,89.587,89.61,1285199993.0
2006-08-31 23:45:00,89.63,89.635,89.571,89.592,1050999998.0
2006-08-31 23:50:00,89.611,89.633,89.553,89.622,782700000.0
2006-08-31 23:55:00,89.596,89.625,89.556,89.586,1012299996.0
2006-09-01 00:00:00,89.603,89.626,89.553,89.579,855499999.0
2006-09-01 00:05:00,89.574,89.612,89.551,89.58,1080099997.0
2006-09-01 00:10:00,89.57,89.628,89.522,89.603,1093999994.0
2006-09-01 00:15:00,89.618,89.618,89.536,89.575,829499999.0
2006-09-01 00:20:00,89.547,89.595,89.491,89.53,1105499995.0
2006-09-01 00:25:00,89.538,89.574,89.479,89.53,791300000.0
2006-09-01 00:30:00,89.532,89.546,89.492,89.528,826400005.0
2006-09-01 00:35:00,89.513,89.557,89.5,89.534,1160199999.0
2006-09-01 00:40:00,89.523,89.541,89.467,89.488,1182899991.0
2006-09-01 00:45:00,89.508,89.548,89.487,89.52,867500001.0
2006-09-01 00:50:00,89.54,89.54,89.489,89.505,966199994.0
2006-09-01 00:55:00,89.53,89.541,89.452,89.511,711899999.0
2006-09-01 01:00:00,89.532,89.558,89.488,89.528,1108299995.0
2006-09-01 01:05:00,89.55,89.552,89.499,89.531,933500000.0
2006-09-01 01:10:00,89.527,89.563,89.496,89.527,1053300001.0
2006-09-01 01:15:00,89.516,89.577,89.504,89.567,1169200003.0
2006-09-01 01:20:00,89.533,89.582,89.514,89.546,1049199990.0
2006-09-01 01:25:00,89.545,89.594,89.525,89.57,939099991.0
2006-09-01 01:30:00,89.611,89.623,89.563,89.61,1101599995.0
2006-09-01 01:35:00,89.618,89.639,89.58,89.593,790699994.0
2006-09-01 01:40:00,89.577,89.65,89.569,89.595,1205399996.0
2006-09-01 01:45:00,89.602,89.644,89.574,89.582,1111399990.0
2006-09-01 01:50:00,89.59,89.615,89.554,89.567,951899999.0
2006-09-01 01:55:00,89.574,89.632,89.558,89.615,916700002.0
2006-09-01 02:00:00,89.6,89.66,89.58,89.66,1024699997.0
2006-09-01 02:05:00,89.638,89.657,89.601,89.633,1019799996.0
2006-09-01 02:10:00,89.628,89.653,89.603,89.631,726399994.0
2006-09-01 02:15:00,89.631,89.707,89.601,89.622,1108200010.0
2006-09-01 02:20:00,89.618,89.641,89.584,89.593,1070700006.0
2006-09-01 02:25:00,89.609,89.627,89.559,89.587,1050399986.0
2006-09-01 02:30:00,89.592,89.66,89.585,89.641,940200000.0
2006-09-01 02:35:00,89.639,89.644,89.593,89.62,985899998.0
2006-09-01 02:40:00,89.63,89.664,89.594,89.608,880000001.0
2006-09-01 02:45:00,89.611,89.646,89.598,89.613,1018200004.0
2006-09-01 02:50:00,89.582,89.629,89.57,89.604,1117899988.0
2006-09-01 02:55:00,89.582,89.622,89.572,89.581,1073200008.0
2006-09-01 03:00:00,89.557,89.613,89.54,89.574,936899989.0
2006-09-01 03:05:00,89.552,89.6,89.541,89.585,989999997.0
2006-09-01 03:10:00,89.592,89.595,89.532,89.563,1098199995.0
2006-09-01 03:15:00,89.57,89.582,89.531,89.547,781900005.0
2006-09-01 03:20:00,89.552,89.605,89.528,89.593,899499993.0
2006-09-01 03:25:00,89.604,89.621,89.535,89.59,796899997.0
2006-09-01 03:30:00,89.633,89.658,89.517,89.575,892299999.0
2006-09-01 03:35:00,89.578,89.608,89.547,89.605,946500003.0
2006-09-01 03:40:00,89.584,89.584,89.489,89.525,1084899995.0
2006-09-01 03:45:00,89.53,89.548,89.501,89.533,1028900003.0
2006-09-01 03:50:00,89.549,89.555,89.486,89.501,953599999.0
2006-09-01 03:55:00,89.515,89.555,89.48,89.534,785699993.0
2006-09-01 04:00:00,89.519,89.544,89.478,89.494,933299996.0
2006-09-01 04:05:00,89.504,89.522,89.462,89.496,892899994.0
2006-09-01 04:10:00,89.503,89.515,89.453,89.502,806200001.0
2006-09-01 04:15:00,89.458,89.511,89.233,89.472,1217499997.0
2006-09-01 04:20:00,89.478,89.555,89.446,89.555,757299997.0
2006-09-01 04:25:00,89.546,89.587,89.514,89.557,877900001.0
2006-09-01 04:30:00,89.56,89.578,89.527,89.547,1023300004.0
2006-09-01 04:35:00,89.558,89.573,89.519,89.537,1149700001.0
2006-09-01 04:40:00,89.547,89.558,89.503,89.516,1070599990.0
2006-09-01 04:45:00,89.535,89.556,89.46,89.531,968599996.0
2006-09-01 04:50:00,89.505,89.556,89.429,89.538,1165999998.0
2006-09-01 04:55:00,89.519,89.557,89.511,89.545,823499995.0
2006-09-01 05:00:00,89.529,89.584,89.521,89.554,952099995.0
2006-09-01 05:05:00,89.581,89.597,89.543,89.58,1106799998.0
2006-09-01 05:10:00,89.561,89.605,89.54,89.548,1106700000.0
2006-09-01 05:15:00,89.561,89.585,89.521,89.571,1136599997.0
2006-09-01 05:20:00,89.561,89.59,89.54,89.585,1081799999.0
2006-09-01 05:25:00,89.593,89.61,89.558,89.579,1058399993.0
2006-09-01 05:30:00,89.612,89.614,89.551,89.577,1005400003.0
2006-09-01 05:35:00,89.582,89.613,89.527,89.573,1061800001.0
2006-09-01 05:40:00,89.582,89.593,89.526,89.588,1032699996.0
2006-09-01 05:45:00,89.559,89.612,89.533,89.57,895399992.0
2006-09-01 05:50:00,89.595,89.609,89.548,89.567,1082099996.0
2006-09-01 05:55:00,89.573,89.601,89.557,89.579,680199998.0
2006-09-01 06:00:00,89.584,89.608,89.543,89.574,1120300005.0
2006-09-01 06:05:00,89.565,89.635,89.548,89.623,1123499992.0
2006-09-01 06:10:00,89.622,89.638,89.588,89.622,815900000.0
2006-09-01 06:15:00,89.607,89.64,89.586,89.587,938999996.0
2006-09-01 06:20:00,89.613,89.636,89.593,89.609,1000199996.0
2006-09-01 06:25:00,89.623,89.664,89.587,89.607,1039800003.0
2006-09-01 06:30:00,89.644,89.66,89.594,89.63,988700002.0
2006-09-01 06:35:00,89.63,89.642,89.596,89.607,1129899993.0
2006-09-01 06:40:00,89.642,89.654,89.571,89.604,1293300002.0
2006-09-01 06:45:00,89.607,89.643,89.577,89.601,985000000.0
2006-09-01 06:50:00,89.614,89.64,89.58,89.625,1011899994.0
2006-09-01 06:55:00,89.622,89.644,89.59,89.601,846400000.0
2006-09-01 07:00:00,89.599,89.64,89.593,89.605,942899996.0
2006-09-01 07:05:00,89.617,89.652,89.593,89.63,1036099992.0
2006-09-01 07:10:00,89.631,89.665,89.61,89.63,965099994.0
2006-09-01 07:15:00,89.64,89.668,89.612,89.635,1093299997.0
2006-09-01 07:20:00,89.633,89.67,89.609,89.661,946200003.0
2006-09-01 07:25:00,89.647,89.676,89.62,89.657,1001799997.0
2006-09-01 07:30:00,89.627,89.684,89.606,89.646,898299992.0
2006-09-01 07:35:00,89.641,89.669,89.611,89.638,1058999999.0
2006-09-01 07:40:00,89.643,89.675,89.622,89.66,919700002.0
2006-09-01 07:45:00,89.628,89.673,89.598,89.63,1014499998.0
2006-09-01 07:50:00,89.669,89.702,89.595,89.669,870199997.0
2006-09-01 07:55:00,89.665,89.706,89.355,89.686,1152199997.0
2006-09-01 08:00:00,89.691,89.703,89.625,89.672,847299998.0
2006-09-01 08:05:00,89.667,89.7,89.653,89.693,1207999995.0
2006-09-01 08:10:00,89.693,89.7,89.617,89.638,838399990.0
2006-09-01 08:15:00,89.636,89.671,89.339,89.662,1007299995.0
2006-09-01 08:20:00,89.648,89.695,89.646,89.68,1081799993.0
2006-09-01 08:25:00,89.669,89.722,89.657,89.701,1041999996.0
2006-09-01 08:30:00,89.675,89.706,89.644,89.655,1093799997.0
2006-09-01 08:35:00,89.663,89.692,89.636,89.67,796499999.0
2006-09-01 08:40:00,89.666,89.666,89.605,89.615,1051999996.0
2006-09-01 08:45:00,89.629,89.677,89.604,89.667,975799994.0
2006-09-01 08:50:00,89.655,89.661,89.591,89.61,1039100005.0
2006-09-01 08:55:00,89.617,89.634,89.562,89.604,962499990.0
2006-09-01 09:00:00,89.603,89.644,89.584,89.586,1129099988.0
2006-09-01 09:05:00,89.617,89.623,89.58,89.623,942700001.0
2006-09-01 09:10:00,89.597,89.629,89.567,89.588,946100002.0
2006-09-01 09:15:00,89.598,89.615,89.534,89.549,1122099998.0
2006-09-01 09:20:00,89.554,89.57,89.486,89.507,1075399993.0
2006-09-01 09:25:00,89.536,89.569,89.493,89.553,1004199998.0
2006-09-01 09:30:00,89.532,89.578,89.521,89.54,884099998.0
2006-09-01 09:35:00,89.529,89.567,89.508,89.527,825000000.0
2006-09-01 09:40:00,89.366,89.58,89.246,89.55,968599994.0
2006-09-01 09:45:00,89.533,89.566,89.294,89.543,1051299998.0
2006-09-01 09:50:00,89.567,89.618,89.554,89.574,1039399988.0
2006-09-01 09:55:00,89.562,89.607,89.551,89.604,975399992.0
2006-09-01 10:00:00,89.598,89.614,89.315,89.587,1078599984.0
2006-09-01 10:05:00,89.57,89.628,89.551,89.591,1134200003.0
2006-09-01 10:10:00,89.587,89.61,89.562,89.596,992399997.0
2006-09-01 10:15:00,89.622,89.628,89.58,89.596,851699997.0
2006-09-01 10:20:00,89.612,89.628,89.555,89.575,1002399994.0
2006-09-01 10:25:00,89.582,89.597,89.548,89.583,1044300002.0
2006-09-01 10:30:00,89.571,89.644,89.56,89.63,918100000.0
2006-09-01 10:35:00,89.631,89.665,89.607,89.652,1100899992.0
2006-09-01 10:40:00,89.666,89.695,89.636,89.645,1173899993.0
2006-09-01 10:45:00,89.641,89.661,89.326,89.625,907500000.0
2006-09-01 10:50:00,89.63,89.637,89.584,89.613,1148499999.0
2006-09-01 10:55:00,89.617,89.632,89.562,89.587,1001199998.0
2006-09-01 11:00:00,89.587,89.59,89.528,89.557,1057600002.0
2006-09-01 11:05:00,89.561,89.61,89.556,89.582,876099999.0
2006-09-01 11:10:00,89.597,89.628,89.56,89.597,881699995.0
2006-09-01 11:15:00,89.617,89.649,89.574,89.592,963600000.0
2006-09-01 11:20:00,89.607,89.627,89.552,89.585,993099995.0
2006-09-01 11:25:00,89.59,89.627,89.564,89.626,804699996.0
2006-09-01 11:30:00,89.6,89.621,89.537,89.553,956800001.0
2006-09-01 11:35:00,89.566,89.599,89.269,89.583,980900003.0
2006-09-01 11:40:00,89.57,89.591,89.536,89.566,902899996.0
2006-09-01 11:45:00,89.578,89.591,89.524,89.588,1045499999.0
2006-09-01 11:50:00,89.579,89.62,89.546,89.607,1152200001.0
2006-09-01 11:55:00,89.599,89.636,89.569,89.635,1190700005.0
2006-09-01 12:00:00,89.643,89.643,89.318,89.583,998899994.0
2006-09-01 12:05:00,89.586,89.61,89.548,89.563,807599999.0
2006-09-01 12:10:00,89.541,89.614,89.315,89.533,930700000.0
2006-09-01 12:15:00,89.603,89.644,89.573,89.605,990699998.0
2006-09-01 12:20:00,89.596,89.628,89.565,89.581,1074699999.0
2006-09-01 12:25:00,89.551,89.625,89.546,89.597,1062000004.0
2006-09-01 12:30:00,89.588,89.616,89.56,89.586,1086200000.0
2006-09-01 12:35:00,89.59,89.648,89.575,89.618,1065199996.0
2006-09-01 12:40:00,89.628,89.653,89.594,89.609,1091399998.0
2006-09-01 12:45:00,89.617,89.647,89.567,89.607,988199997.0
2006-09-01 12:50:00,89.615,89.665,89.599,89.635,939400010.0
2006-09-01 12:55:00,89.661,89.663,89.583,89.659,974300000.0
2006-09-01 13:00:00,89.661,89.662,89.588,89.626,875500001.0
2006-09-01 13:05:00,89.646,89.663,89.615,89.629,1060800002.0
2006-09-01 13:10:00,89.656,89.665,89.587,89.587,815000009.0
2006-09-01 13:15:00,89.579,89.623,89.567,89.586,1089000000.0
2006-09-01 13:20:00,89.574,89.644,89.554,89.612,1032199993.0
2006-09-01 13:25:00,89.626,89.677,89.612,89.641,799400000.0
2006-09-01 13:30:00,89.654,89.739,89.633,89.705,1186299999.0
2006-09-01 13:35:00,89.705,89.724,89.661,89.681,1125299996.0
2006-09-01 13:40:00,89.683,89.708,89.644,89.674,1118500001.0
2006-09-01 13:45:00,89.67,89.732,89.621,89.701,1162499996.0
2006-09-01 13:50:00,89.678,89.737,89.659,89.713,855699999.0
2006-09-01 13:55:00,89.732,89.746,89.693,89.722,941699994.0
2006-09-01 14:00:00,89.709,89.735,89.667,89.683,796599992.0
2006-09-01 14:05:00,89.661,89.703,89.642,89.691,993299988.0
2006-09-01 14:10:00,89.678,89.709,89.639,89.687,1162999989.0
2006-09-01 14:15:00,89.661,89.751,89.652,89.739,1053700001.0
2006-09-01 14:20:00,89.732,89.771,89.646,89.646,909799999.0
2006-09-01 14:25:00,89.655,89.766,89.644,89.766,869699997.0
2006-09-01 14:30:00,89.722,89.779,89.58,89.664,926300006.0
2006-09-01 14:35:00,89.672,89.681,89.626,89.667,960700004.0
2006-09-01 14:40:00,89.662,89.686,89.625,89.644,920800000.0
2006-09-01 14:45:00,89.621,89.64,89.586,89.618,1020500000.0
2006-09-01 14:50:00,89.616,89.629,89.576,89.585,873599995.0
2006-09-01 14:55:00,89.583,89.584,89.383,89.399,837799997.0
2006-09-01 15:00:00,89.373,89.434,89.352,89.4,819900002.0
2006-09-01 15:05:00,89.392,89.492,89.364,89.442,1128299999.0
2006-09-01 15:10:00,89.458,89.523,89.457,89.49,934100001.0
2006-09-01 15:15:00,89.494,89.528,89.466,89.507,896800001.0
2006-09-01 15:20:00,89.53,89.548,89.498,89.517,994599997.0
2006-09-01 15:25:00,89.529,89.573,89.494,89.512,980799999.0
2006-09-01 15:30:00,89.509,89.567,89.491,89.555,930299998.0
2006-09-01 15:35:00,89.535,89.565,89.525,89.539,828100001.0
2006-09-01 15:40:00,89.556,89.556,89.462,89.485,898199995.0
2006-09-01 15:45:00,89.485,89.594,89.47,89.589,849399994.0
2006-09-01 15:50:00,89.585,89.585,89.508,89.52,897300002.0
2006-09-01 15:55:00,89.517,89.562,89.491,89.491,994999994.0
2006-09-01 16:00:00,89.468,89.591,89.441,89.558,1036200004.0
2006-09-01 16:05:00,89.582,89.676,89.553,89.658,1077599997.0
2006-09-01 16:10:00,89.657,89.685,89.606,89.621,715800001.0
2006-09-01 16:15:00,89.636,89.682,89.629,89.666,1025799998.0
2006-09-01 16:20:00,89.655,89.674,89.616,89.628,1032100001.0
2006-09-01 16:25:00,89.631,89.664,89.618,89.633,894599996.0
2006-09-01 16:30:00,89.64,89.692,89.619,89.652,1028900001.0
2006-09-01 16:35:00,89.663,89.705,89.647,89.704,1081899996.0
2006-09-01 16:40:00,89.706,89.722,89.674,89.71,852800002.0
2006-09-01 16:45:00,89.7,89.734,89.661,89.708,1015400000.0
2006-09-01 16:50:00,89.729,89.738,89.677,89.703,1191899995.0
2006-09-01 16:55:00,89.692,89.719,89.645,89.649,894499996.0
2006-09-01 17:00:00,89.672,89.702,89.63,89.69,888999994.0
2006-09-01 17:05:00,89.68,89.685,89.59,89.59,851300003.0
2006-09-01 17:10:00,89.626,89.734,89.616,89.71,935600003.0
2006-09-01 17:15:00,89.703,89.762,89.667,89.725,792400002.0
2006-09-01 17:20:00,89.741,89.815,89.741,89.787,1077200010.0
2006-09-01 17:25:00,89.767,89.789,89.73,89.768,1065600001.0
2006-09-01 17:30:00,89.763,89.81,89.729,89.799,783299998.0
2006-09-01 17:35:00,89.784,89.794,89.74,89.785,1042900003.0
2006-09-01 17:40:00,89.778,89.815,89.743,89.801,1124900003.0
2006-09-01 17:45:00,89.807,89.816,89.739,89.753,871900000.0
2006-09-01 17:50:00,89.754,89.763,89.72,89.743,1216899996.0
2006-09-01 17:55:00,89.732,89.778,89.728,89.758,878899995.0
2006-09-01 18:00:00,89.722,89.86,89.722,89.774,6389799980.0
2006-09-01 18:05:00,89.792,89.817,89.739,89.796,8786799993.0
2006-09-01 18:10:00,89.813,89.835,89.743,89.765,7012800001.0
2006-09-01 18:15:00,89.84,89.86,89.75,89.788,7670799986.0
2006-09-01 18:20:00,89.774,89.8,89.69,89.722,7860899980.0
2006-09-01 18:25:00,89.76,89.81,89.688,89.724,7229200004.0
2006-09-01 18:30:00,89.714,89.753,89.691,89.72,7259799981.0
2006-09-01 18:35:00,89.721,89.773,89.697,89.765,5241799989.0
2006-09-01 18:40:00,89.766,89.769,89.716,89.718,4386699982.0
2006-09-01 18:45:00,89.727,89.753,89.698,89.717,3912399997.0
2006-09-01 18:50:00,89.701,89.763,89.681,89.724,4006800006.0
2006-09-01 18:55:00,89.735,89.758,89.714,89.729,4192199978.0
2006-09-01 19:00:00,89.729,89.774,89.703,89.74,3071700003.0
2006-09-01 19:05:00,89.748,89.767,89.713,89.756,3746099981.0
2006-09-01 19:10:00,89.738,89.768,89.725,89.74,2020899995.0
2006-09-01 19:15:00,89.745,89.777,89.71,89.761,2688899982.0
2006-09-01 19:20:00,89.745,89.794,89.694,89.778,3250400001.0
2006-09-01 19:25:00,89.76,89.798,89.724,89.754,4078799986.0
2006-09-01 19:30:00,89.768,89.779,89.723,89.76,3491799987.0
2006-09-01 19:35:00,89.752,89.773,89.712,89.744,3197800009.0
2006-09-01 19:40:00,89.747,89.802,89.728,89.728,2977099989.0
2006-09-01 19:45:00,89.741,89.771,89.682,89.708,2734700001.0
2006-09-01 19:50:00,89.728,89.735,89.675,89.679,3231199996.0
2006-09-01 19:55:00,89.688,89.746,89.678,89.716,2537599999.0
2006-09-01 20:00:00,89.712,89.777,89.699,89.774,2263599993.0
2006-09-01 20:05:00,89.761,89.784,89.719,89.735,3105099983.0
2006-09-01 20:10:00,89.745,89.773,89.709,89.741,4250300000.0
2006-09-01 20:15:00,89.729,89.768,89.69,89.751,1993800000.0
2006-09-01 20:20:00,89.765,89.786,89.716,89.78,2732199989.0
2006-09-01 20:25:00,89.781,89.796,89.725,89.758,4158299991.0
2006-09-01 20:30:00,89.76,89.791,89.725,89.736,4590199981.0
2006-09-01 20:35:00,89.758,89.78,89.683,89.694,3269900003.0
2006-09-01 20:40:00,89.716,89.726,89.67,89.677,5111899983.0
2006-09-01 20:45:00,89.717,89.734,89.673,89.71,3333200003.0
2006-09-01 20:50:00,89.69,89.749,89.669,89.703,3484099994.0
2006-09-01 20:55:00,89.722,89.724,89.656,89.697,5194299998.0
2006-09-01 21:00:00,89.706,89.756,89.677,89.71,3419700000.0
2006-09-01 21:05:00,89.712,89.745,89.681,89.72,3148800000.0
2006-09-01 21:10:00,89.706,89.743,89.668,89.721,2545199994.0
2006-09-01 21:15:00,89.696,89.748,89.685,89.725,3994800007.0
2006-09-01 21:20:00,89.716,89.787,89.706,89.777,4876299976.0
2006-09-01 21:25:00,89.742,89.826,89.724,89.788,3115599994.0
2006-09-01 21:30:00,89.802,89.815,89.743,89.778,2122699994.0
2006-09-01 21:35:00,89.779,89.806,89.733,89.767,1886099988.0
2006-09-01 21:40:00,89.735,89.796,89.735,89.764,2439399985.0
2006-09-01 21:45:00,89.751,89.775,89.691,89.742,1691700005.0
2006-09-01 21:50:00,89.72,89.776,89.716,89.758,1523000009.0
2006-09-01 21:55:00,89.745,89.777,89.7,89.752,1089499998.0
2006-09-01 22:00:00,89.734,89.772,89.693,89.767,3072399981.0
2006-09-01 22:05:00,89.753,89.779,89.691,89.743,1044800005.0
2006-09-01 22:10:00,89.797,89.799,89.705,89.717,1792300005.0
2006-09-01 22:15:00,89.756,89.769,89.691,89.738,1644499997.0
2006-09-01 22:20:00,89.733,89.763,89.702,89.737,1773899992.0
2006-09-01 22:25:00,89.73,89.783,89.716,89.763,1652599992.0
2006-09-01 22:30:00,89.742,89.781,89.713,89.757,2459499996.0
2006-09-01 22:35:00,89.753,89.758,89.671,89.691,1447700008.0
2006-09-01 22:40:00,89.717,89.779,89.705,89.76,1532799996.0
2006-09-01 22:45:00,89.764,89.792,89.718,89.757,1661199997.0
2006-09-01 22:50:00,89.75,89.797,89.713,89.722,1650100006.0
2006-09-01 22:55:00,89.738,89.8,89.671,89.671,1524999997.0
2006-09-01 23:00:00,89.82,89.82,89.72,89.72,1007500025.0
2006-09-01 23:05:00,89.75,89.81,89.75,89.79,806000020.0
2006-09-01 23:10:00,89.81,89.81,89.76,89.78,604500015.0
2006-09-01 23:15:00,89.78,89.85,89.76,89.85,806000020.0
2006-09-01 23:20:00,89.8,89.86,89.8,89.86,604500015.0
2006-09-01 23:25:00,89.88,89.9,89.86,89.9,806000020.0
2006-09-01 23:30:00,89.86,89.95,89.85,89.85,806000020.0
2006-09-01 23:35:00,89.86,89.89,89.84,89.86,806000020.0
2006-09-01 23:40:00,89.84,89.86,89.84,89.84,806000020.0
2006-09-01 23:45:00,89.86,89.86,89.77,89.77,604500015.0
2006-09-01 23:50:00,89.86,89.86,89.77,89.83,806000020.0
2006-09-01 23:55:00,89.77,89.86,89.77,89.82,604500015.0
2006-09-03 23:00:00,89.761,89.761,89.668,89.73,890500004.0
2006-09-03 23:05:00,89.726,89.75,89.685,89.686,1058399992.0
2006-09-03 23:10:00,89.726,89.753,89.694,89.705,917299996.0
2006-09-03 23:15:00,89.694,89.709,89.665,89.677,1038099989.0
2006-09-03 23:20:00,89.677,89.712,89.667,89.698,1061699997.0
2006-09-03 23:25:00,89.691,89.749,89.654,89.69,1053299994.0
2006-09-03 23:30:00,89.68,89.698,89.617,89.636,968400000.0
2006-09-03 23:35:00,89.641,89.681,89.554,89.662,921699996.0
2006-09-03 23:40:00,89.637,89.669,89.617,89.647,937799999.0
2006-09-03 23:45:00,89.642,89.675,89.617,89.66,1202299990.0
2006-09-03 23:50:00,89.635,89.692,89.597,89.638,1010900001.0
2006-09-03 23:55:00,89.655,89.678,89.616,89.64,909299996.0
2006-09-04 00:00:00,89.67,89.698,89.632,89.685,871200002.0
2006-09-04 00:05:00,89.663,89.734,89.649,89.71,976299994.0
2006-09-04 00:10:00,89.697,89.777,89.696,89.718,1020599987.0
2006-09-04 00:15:00,89.731,89.775,89.707,89.718,1277899997.0
2006-09-04 00:20:00,89.711,89.772,89.704,89.733,1302800004.0
2006-09-04 00:25:00,89.76,89.768,89.714,89.738,1093999989.0
2006-09-04 00:30:00,89.736,89.794,89.712,89.735,869499993.0
2006-09-04 00:35:00,89.731,89.77,89.716,89.754,1150300000.0
2006-09-04 00:40:00,89.751,89.801,89.695,89.766,1052399993.0
2006-09-04 00:45:00,89.753,89.789,89.673,89.763,1042099991.0
2006-09-04 00:50:00,89.764,89.805,89.67,89.747,851700003.0
2006-09-04 00:55:00,89.773,89.805,89.651,89.772,969099998.0
2006-09-04 01:00:00,89.78,89.795,89.666,89.772,1105399994.0
2006-09-04 01:05:00,89.73,89.817,89.673,89.791,1311700001.0
2006-09-04 01:10:00,89.783,89.822,89.724,89.73,1036800005.0
2006-09-04 01:15:00,89.773,89.803,89.74,89.775,958599997.0
2006-09-04 01:20:00,89.755,89.798,89.738,89.743,809900001.0
2006-09-04 01:25:00,89.78,89.802,89.746,89.772,1021999993.0
2006-09-04 01:30:00,89.788,89.819,89.746,89.789,1089899997.0
2006-09-04 01:35:00,89.814,89.828,89.734,89.788,803100001.0
2006-09-04 01:40:00,89.774,89.828,89.755,89.788,945499995.0
2006-09-04 01:45:00,89.796,89.823,89.771,89.813,820699998.0
2006-09-04 01:50:00,89.802,89.817,89.761,89.768,875999992.0
2006-09-04 01:55:00,89.788,89.797,89.721,89.741,1105499991.0
2006-09-04 02:00:00,89.742,89.757,89.704,89.728,1038300003.0
2006-09-04 02:05:00,89.73,89.758,89.711,89.75,1047899998.0
2006-09-04 02:10:00,89.712,89.769,89.708,89.738,1002300009.0
2006-09-04 02:15:00,89.77,89.789,89.731,89.76,951100000.0
2006-09-04 02:20:00,89.751,89.783,89.703,89.762,1025100000.0
2006-09-04 02:25:00,89.757,89.785,89.727,89.748,856599999.0
2006-09-04 02:30:00,89.762,89.798,89.738,89.769,1002400005.0
2006-09-04 02:35:00,89.762,89.809,89.739,89.766,970399994.0
2006-09-04 02:40:00,89.772,89.793,89.722,89.786,967400004.0
2006-09-04 02:45:00,89.775,89.803,89.745,89.759,1222199995.0
2006-09-04 02:50:00,89.746,89.801,89.724,89.763,1118199997.0
2006-09-04 02:55:00,89.772,89.786,89.728,89.768,1167499996.0
2006-09-04 03:00:00,89.747,89.782,89.728,89.773,970600004.0
2006-09-04 03:05:00,89.75,89.787,89.731,89.758,1003999999.0
2006-09-04 03:10:00,89.774,89.787,89.716,89.763,1169999994.0
2006-09-04 03:15:00,89.745,89.764,89.691,89.706,926699999.0
2006-09-04 03:20:00,89.717,89.739,89.696,89.721,976599997.0
2006-09-04 03:25:00,89.7,89.746,89.676,89.711,1105399991.0
2006-09-04 03:30:00,89.731,89.815,89.717,89.738,872600004.0
2006-09-04 03:35:00,89.73,89.768,89.722,89.762,951300002.0
2006-09-04 03:40:00,89.74,89.768,89.687,89.711,876800001.0
2006-09-04 03:45:00,89.735,89.742,89.686,89.74,950700003.0
2006-09-04 03:50:00,89.725,89.759,89.693,89.739,922999997.0
2006-09-04 03:55:00,89.738,89.784,89.722,89.767,967100004.0
2006-09-04 04:00:00,89.782,89.79,89.73,89.761,912999996.0
2006-09-04 04:05:00,89.761,89.795,89.736,89.787,1068099987.0
2006-09-04 04:10:00,89.81,89.825,89.768,89.813,953999997.0
2006-09-04 04:15:00,89.803,89.842,89.783,89.835,1104200003.0
2006-09-04 04:20:00,89.836,89.846,89.776,89.801,997400001.0
2006-09-04 04:25:00,89.792,89.829,89.783,89.805,950399995.0
2006-09-04 04:30:00,89.79,89.815,89.755,89.784,919299995.0
2006-09-04 04:35:00,89.808,89.81,89.763,89.802,777599995.0
2006-09-04 04:40:00,89.768,89.803,89.736,89.76,1005999994.0
2006-09-04 04:45:00,89.769,89.8,89.732,89.758,924799997.0
2006-09-04 04:50:00,89.755,89.772,89.718,89.746,1208399997.0
2006-09-04 04:55:00,89.766,89.79,89.736,89.747,931999991.0
2006-09-04 05:00:00,89.75,89.772,89.729,89.736,849599998.0
2006-09-04 05:05:00,89.738,89.784,89.696,89.782,823599999.0
2006-09-04 05:10:00,89.767,89.788,89.731,89.759,1111399993.0
2006-09-04 05:15:00,89.776,89.776,89.721,89.732,784000003.0
2006-09-04 05:20:00,89.759,89.768,89.713,89.725,1103299998.0
2006-09-04 05:25:00,89.732,89.772,89.682,89.735,898299988.0
2006-09-04 05:30:00,89.751,89.765,89.711,89.738,984000001.0
2006-09-04 05:35:00,89.724,89.779,89.709,89.753,934399998.0
2006-09-04 05:40:00,89.741,89.807,89.741,89.79,783299997.0
2006-09-04 05:45:00,89.806,89.82,89.743,89.76,851400003.0
2006-09-04 05:50:00,89.775,89.776,89.717,89.732,1003399986.0
2006-09-04 05:55:00,89.742,89.771,89.707,89.747,810099996.0
2006-09-04 06:00:00,89.736,89.779,89.721,89.77,851300002.0
2006-09-04 06:05:00,89.745,89.791,89.704,89.77,918100001.0
2006-09-04 06:10:00,89.757,89.758,89.711,89.723,959899997.0
2006-09-04 06:15:00,89.756,89.786,89.716,89.743,1034999998.0
2006-09-04 06:20:00,89.764,89.774,89.685,89.685,1092999999.0
2006-09-04 06:25:00,89.715,89.732,89.682,89.732,852899998.0
2006-09-04 06:30:00,89.723,89.777,89.697,89.718,842800000.0
2006-09-04 06:35:00,89.717,89.742,89.692,89.699,957099998.0
2006-09-04 06:40:00,89.715,89.738,89.624,89.624,1035799990.0
2006-09-04 06:45:00,89.639,89.654,89.583,89.585,1026099993.0
2006-09-04 06:50:00,89.579,89.64,89.562,89.62,1003299996.0
2006-09-04 06:55:00,89.613,89.656,89.593,89.651,814100000.0
2006-09-04 07:00:00,89.61,89.677,89.592,89.67,1123699992.0
2006-09-04 07:05:00,89.658,89.712,89.641,89.712,847000005.0
2006-09-04 07:10:00,89.715,89.715,89.643,89.678,919299994.0
2006-09-04 07:15:00,89.648,89.684,89.629,89.67,1083999998.0
2006-09-04 07:20:00,89.648,89.685,89.617,89.662,1015500001.0
2006-09-04 07:25:00,89.662,89.683,89.62,89.644,1014999994.0
2006-09-04 07:30:00,89.65,89.693,89.619,89.67,995899998.0
2006-09-04 07:35:00,89.652,89.675,89.615,89.649,1101999995.0
2006-09-04 07:40:00,89.644,89.695,89.627,89.682,938300000.0
2006-09-04 07:45:00,89.677,89.698,89.622,89.681,1032300000.0
2006-09-04 07:50:00,89.682,89.717,89.64,89.687,1258400001.0
2006-09-04 07:55:00,89.72,89.735,89.687,89.7,919199995.0
2006-09-04 08:00:00,89.705,89.754,89.695,89.695,846999999.0
2006-09-04 08:05:00,89.683,89.768,89.675,89.751,1014800001.0
2006-09-04 08:10:00,89.739,89.777,89.684,89.703,880600000.0
2006-09-04 08:15:00,89.735,89.75,89.656,89.683,920599991.0
2006-09-04 08:20:00,89.678,89.707,89.655,89.699,1037699995.0
2006-09-04 08:25:00,89.684,89.725,89.663,89.709,885200001.0
2006-09-04 08:30:00,89.696,89.744,89.679,89.679,943499996.0
2006-09-04 08:35:00,89.696,89.722,89.665,89.707,909199987.0
2006-09-04 08:40:00,89.702,89.759,89.684,89.751,994100001.0
2006-09-04 08:45:00,89.741,89.761,89.721,89.758,905999997.0
2006-09-04 08:50:00,89.732,89.781,89.713,89.747,1130000012.0
2006-09-04 08:55:00,89.776,89.785,89.717,89.762,622900004.0
2006-09-04 09:00:00,89.763,89.772,89.705,89.705,1028099995.0
2006-09-04 09:05:00,89.735,89.773,89.712,89.77,935200000.0
2006-09-04 09:10:00,89.753,89.753,89.693,89.712,899199991.0
2006-09-04 09:15:00,89.714,89.759,89.692,89.703,884500005.0
2006-09-04 09:20:00,89.732,89.737,89.685,89.734,766400002.0
2006-09-04 09:25:00,89.736,89.755,89.694,89.699,1026099987.0
2006-09-04 09:30:00,89.702,89.722,89.653,89.698,850900001.0
2006-09-04 09:35:00,89.702,89.706,89.661,89.692,895099988.0
2006-09-04 09:40:00,89.679,89.69,89.623,89.644,902099994.0
2006-09-04 09:45:00,89.632,89.64,89.515,89.54,1091599997.0
2006-09-04 09:50:00,89.526,89.553,89.493,89.53,949999997.0
2006-09-04 09:55:00,89.516,89.552,89.474,89.487,1087199997.0
2006-09-04 10:00:00,89.49,89.501,89.423,89.438,1035099994.0
2006-09-04 10:05:00,89.436,89.485,89.421,89.457,985499996.0
2006-09-04 10:10:00,89.453,89.48,89.407,89.456,771399995.0
2006-09-04 10:15:00,89.457,89.472,89.419,89.442,749399997.0
2006-09-04 10:20:00,89.462,89.468,89.395,89.421,903100000.0
2006-09-04 10:25:00,89.444,89.469,89.409,89.417,1002099996.0
2006-09-04 10:30:00,89.407,89.442,89.346,89.364,929900000.0
2006-09-04 10:35:00,89.381,89.411,89.355,89.41,781200001.0
2006-09-04 10:40:00,89.394,89.413,89.293,89.311,1092899995.0
2006-09-04 10:45:00,89.32,89.353,89.277,89.306,1031299999.0
2006-09-04 10:50:00,89.324,89.36,89.28,89.295,1027399992.0
2006-09-04 10:55:00,89.323,89.465,89.296,89.465,964900000.0
2006-09-04 11:00:00,89.475,89.485,89.363,89.404,944300002.0
2006-09-04 11:05:00,89.418,89.443,89.384,89.433,754899996.0
2006-09-04 11:10:00,89.427,89.427,89.358,89.384,1044400002.0
2006-09-04 11:15:00,89.365,89.439,89.339,89.416,871399998.0
2006-09-04 11:20:00,89.388,89.435,89.364,89.368,820700002.0
2006-09-04 11:25:00,89.348,89.396,89.323,89.381,833800001.0
2006-09-04 11:30:00,89.372,89.402,89.339,89.387,940899994.0
2006-09-04 11:35:00,89.402,89.404,89.331,89.365,913099995.0
2006-09-04 11:40:00,89.35,89.377,89.322,89.328,815799993.0
2006-09-04 11:45:00,89.317,89.376,89.313,89.356,979699986.0
2006-09-04 11:50:00,89.346,89.377,89.315,89.354,1366599988.0
2006-09-04 11:55:00,89.356,89.364,89.314,89.345,852999998.0
2006-09-04 12:00:00,89.331,89.406,89.328,89.363,978099999.0
2006-09-04 12:05:00,89.391,89.413,89.313,89.393,817399993.0
2006-09-04 12:10:00,89.376,89.449,89.374,89.398,939599997.0
2006-09-04 12:15:00,89.425,89.44,89.384,89.401,808799999.0
2006-09-04 12:20:00,89.416,89.437,89.379,89.41,1019299998.0
2006-09-04 12:25:00,89.416,89.442,89.372,89.402,1059400001.0
2006-09-04 12:30:00,89.405,89.422,89.379,89.412,1316800000.0
2006-09-04 12:35:00,89.401,89.441,89.374,89.441,881099997.0
2006-09-04 12:40:00,89.433,89.455,89.397,89.417,876900004.0
2006-09-04 12:45:00,89.433,89.445,89.369,89.426,1011399996.0
2006-09-04 12:50:00,89.439,89.451,89.372,89.43,998500003.0
2006-09-04 12:55:00,89.438,89.451,89.39,89.427,791900005.0
2006-09-04 13:00:00,89.43,89.454,89.396,89.422,1006700001.0
2006-09-04 13:05:00,89.397,89.434,89.374,89.42,1043099997.0
2006-09-04 13:10:00,89.427,89.442,89.392,89.41,916499997.0
2006-09-04 13:15:00,89.407,89.445,89.379,89.412,1131799997.0
2006-09-04 13:20:00,89.415,89.451,89.387,89.429,1118799999.0
2006-09-04 13:25:00,89.409,89.454,89.353,89.4,1131700001.0
2006-09-04 13:30:00,89.386,89.424,89.358,89.372,746099997.0
2006-09-04 13:35:00,89.35,89.412,89.341,89.367,1131800005.0
2006-09-04 13:40:00,89.355,89.423,89.355,89.397,1114400005.0
2006-09-04 13:45:00,89.402,89.435,89.374,89.415,1224899991.0
2006-09-04 13:50:00,89.374,89.435,89.364,89.401,893500002.0
2006-09-04 13:55:00,89.414,89.423,89.353,89.38,982100002.0
2006-09-04 14:00:00,89.412,89.424,89.377,89.405,764200003.0
2006-09-04 14:05:00,89.381,89.412,89.362,89.375,851500002.0
2006-09-04 14:10:00,89.383,89.433,89.376,89.41,924599994.0
2006-09-04 14:15:00,89.41,89.431,89.336,89.364,1055100001.0
2006-09-04 14:20:00,89.358,89.385,89.33,89.357,866099991.0
2006-09-04 14:25:00,89.373,89.404,89.34,89.351,768100004.0
2006-09-04 14:30:00,89.374,89.398,89.346,89.378,1086199994.0
2006-09-04 14:35:00,89.354,89.426,89.347,89.395,862900002.0
2006-09-04 14:40:00,89.403,89.435,89.339,89.407,964599999.0
2006-09-04 14:45:00,89.407,89.407,89.349,89.39,1187299989.0
2006-09-04 14:50:00,89.372,89.388,89.347,89.382,939200000.0
2006-09-04 14:55:00,89.351,89.417,89.339,89.39,853199997.0
2006-09-04 15:00:00,89.373,89.399,89.328,89.355,953499998.0
2006-09-04 15:05:00,89.341,89.363,89.269,89.299,1212300000.0
2006-09-04 15:10:00,89.313,89.339,89.289,89.339,982099991.0
2006-09-04 15:15:00,89.332,89.354,89.268,89.304,983200000.0
2006-09-04 15:20:00,89.3,89.317,89.259,89.267,887399997.0
2006-09-04 15:25:00,89.274,89.329,89.245,89.329,952299995.0
2006-09-04 15:30:00,89.293,89.354,89.293,89.353,1032599996.0
2006-09-04 15:35:00,89.34,89.367,89.302,89.342,865099998.0
2006-09-04 15:40:00,89.329,89.366,89.263,89.331,986900001.0
2006-09-04 15:45:00,89.362,89.362,89.316,89.319,1220099987.0
2006-09-04 15:50:00,89.321,89.341,89.281,89.331,969100000.0
2006-09-04 15:55:00,89.324,89.332,89.271,89.304,855499990.0
2006-09-04 16:00:00,89.324,89.34,89.285,89.323,1027999994.0
2006-09-04 16:05:00,89.307,89.344,89.275,89.31,1328300004.0
2006-09-04 16:10:00,89.33,89.359,89.283,89.356,667300001.0
2006-09-04 16:15:00,89.367,89.37,89.316,89.346,1087199996.0
2006-09-04 16:20:00,89.351,89.377,89.308,89.32,1147099989.0
2006-09-04 16:25:00,89.351,89.367,89.317,89.339,1067400002.0
2006-09-04 16:30:00,89.357,89.358,89.292,89.323,1021400001.0
2006-09-04 16:35:00,89.347,89.398,89.32,89.376,1060099999.0
2006-09-04 16:40:00,89.389,89.446,89.378,89.404,1007900002.0
2006-09-04 16:45:00,89.391,89.413,89.367,89.385,1018399996.0
2006-09-04 16:50:00,89.402,89.414,89.356,89.358,1021199997.0
2006-09-04 16:55:00,89.364,89.397,89.31,89.315,971599999.0
2006-09-04 17:00:00,89.323,89.414,89.301,89.383,1136899997.0
2006-09-04 17:05:00,89.362,89.455,89.361,89.414,790300004.0
2006-09-04 17:10:00,89.415,89.487,89.387,89.441,1039199999.0
2006-09-04 17:15:00,89.454,89.47,89.387,89.412,942099996.0
2006-09-04 17:20:00,89.411,89.445,89.388,89.426,1045899994.0
2006-09-04 17:25:00,89.407,89.489,89.377,89.467,943999997.0
2006-09-04 17:30:00,89.455,89.48,89.432,89.471,1026599990.0
2006-09-04 17:35:00,89.477,89.482,89.409,89.429,874000001.0
2006-09-04 17:40:00,89.454,89.532,89.419,89.479,1056800000.0
2006-09-04 17:45:00,89.449,89.493,89.437,89.457,902999996.0
2006-09-04 17:50:00,89.419,89.512,89.419,89.49,836299996.0
2006-09-04 17:55:00,89.483,89.502,89.439,89.469,861600000.0
2006-09-04 18:00:00,89.475,89.52,89.392,89.407,6135400006.0
2006-09-04 18:05:00,89.449,89.5,89.381,89.446,9472199969.0
2006-09-04 18:10:00,89.429,89.471,89.394,89.447,6778699998.0
2006-09-04 18:15:00,89.411,89.5,89.405,89.452,6547499982.0
2006-09-04 18:20:00,89.444,89.49,89.392,89.437,8227599983.0
2006-09-04 18:25:00,89.49,89.51,89.415,89.473,6939700005.0
2006-09-04 18:30:00,89.444,89.49,89.423,89.462,7164599982.0
2006-09-04 18:35:00,89.473,89.495,89.431,89.477,5319099987.0
2006-09-04 18:40:00,89.479,89.522,89.403,89.48,4966099999.0
2006-09-04 18:45:00,89.485,89.509,89.418,89.427,3718399984.0
2006-09-04 18:50:00,89.453,89.495,89.408,89.485,4305299988.0
2006-09-04 18:55:00,89.48,89.48,89.395,89.439,3823100002.0
2006-09-04 19:00:00,89.425,89.481,89.405,89.437,2870599998.0
2006-09-04 19:05:00,89.435,89.454,89.372,89.387,3170199986.0
2006-09-04 19:10:00,89.415,89.426,89.358,89.4,1955499994.0
2006-09-04 19:15:00,89.39,89.429,89.365,89.396,2654499996.0
2006-09-04 19:20:00,89.39,89.439,89.35,89.431,3259099989.0
2006-09-04 19:25:00,89.441,89.45,89.386,89.435,4423100002.0
2006-09-04 19:30:00,89.407,89.455,89.379,89.406,3580799981.0
2006-09-04 19:35:00,89.399,89.431,89.369,89.395,3251600009.0
2006-09-04 19:40:00,89.41,89.418,89.349,89.381,2864999999.0
2006-09-04 19:45:00,89.379,89.442,89.353,89.409,2525600001.0
2006-09-04 19:50:00,89.489,89.489,89.361,89.405,2853899988.0
2006-09-04 19:55:00,89.435,89.458,89.386,89.411,2739800001.0
2006-09-04 20:00:00,89.41,89.43,89.36,89.39,2357800003.0
2006-09-04 20:05:00,89.391,89.465,89.386,89.426,3025999998.0
2006-09-04 20:10:00,89.422,89.449,89.381,89.405,3908599984.0
2006-09-04 20:15:00,89.414,89.437,89.378,89.411,2467199986.0
2006-09-04 20:20:00,89.39,89.432,89.356,89.368,3051499999.0
2006-09-04 20:25:00,89.375,89.397,89.339,89.367,4392599993.0
2006-09-04 20:30:00,89.343,89.424,89.343,89.352,4492199997.0
2006-09-04 20:35:00,89.385,89.419,89.325,89.368,3251000000.0
2006-09-04 20:40:00,89.331,89.391,89.312,89.325,4802999989.0
2006-09-04 20:45:00,89.337,89.378,89.318,89.349,3640299995.0
2006-09-04 20:50:00,89.348,89.392,89.31,89.356,3167099999.0
2006-09-04 20:55:00,89.353,89.387,89.314,89.345,5129399975.0
2006-09-04 21:00:00,89.316,89.371,89.303,89.329,3497300008.0
2006-09-04 21:05:00,89.326,89.377,89.281,89.377,3162800001.0
2006-09-04 21:10:00,89.331,89.381,89.301,89.336,2669899996.0
2006-09-04 21:15:00,89.339,89.373,89.308,89.349,4166299999.0
2006-09-04 21:20:00,89.346,89.395,89.31,89.339,4655999980.0
2006-09-04 21:25:00,89.359,89.378,89.317,89.33,2625999996.0
2006-09-04 21:30:00,89.364,89.409,89.316,89.334,1498000002.0
2006-09-04 21:35:00,89.32,89.377,89.313,89.335,1801899995.0
2006-09-04 21:40:00,89.303,89.382,89.303,89.328,2632699987.0
2006-09-04 21:45:00,89.329,89.362,89.304,89.315,1851799999.0
2006-09-04 21:50:00,89.308,89.394,89.305,89.355,1584299987.0
2006-09-04 21:55:00,89.351,89.392,89.322,89.323,1443499988.0
2006-09-04 22:00:00,89.32,89.399,89.315,89.356,2914799990.0
2006-09-04 22:05:00,89.332,89.388,89.316,89.361,1064599992.0
2006-09-04 22:10:00,89.34,89.373,89.295,89.35,1670499998.0
2006-09-04 22:15:00,89.327,89.382,89.31,89.33,1691699995.0
2006-09-04 22:20:00,89.348,89.39,89.309,89.343,1562899994.0
2006-09-04 22:25:00,89.339,89.366,89.295,89.337,1559500008.0
2006-09-04 22:30:00,89.336,89.385,89.301,89.351,2157999999.0
2006-09-04 22:35:00,89.352,89.377,89.29,89.31,1317599994.0
2006-09-04 22:40:00,89.317,89.384,89.296,89.345,1503400000.0
2006-09-04 22:45:00,89.359,89.369,89.312,89.33,1417499999.0
2006-09-04 22:50:00,89.306,89.403,89.297,89.374,1491799995.0
2006-09-04 22:55:00,89.373,89.43,89.298,89.378,1519099996.0
2006-09-04 23:00:00,89.41,89.424,89.33,89.354,967899997.0
2006-09-04 23:05:00,89.339,89.377,89.309,89.341,1012599989.0
2006-09-04 23:10:00,89.349,89.393,89.323,89.363,1017099996.0
2006-09-04 23:15:00,89.367,89.414,89.329,89.329,1047799998.0
2006-09-04 23:20:00,89.413,89.431,89.367,89.416,1124499994.0
2006-09-04 23:25:00,89.412,89.451,89.372,89.415,770200000.0
2006-09-04 23:30:00,89.429,89.452,89.384,89.412,982299998.0
2006-09-04 23:35:00,89.423,89.466,89.398,89.422,988400006.0
2006-09-04 23:40:00,89.443,89.47,89.41,89.46,1065700001.0
2006-09-04 23:45:00,89.429,89.475,89.424,89.447,961199995.0
2006-09-04 23:50:00,89.432,89.491,89.428,89.442,870200000.0
2006-09-04 23:55:00,89.452,89.47,89.421,89.421,1049300001.0
2006-09-05 00:00:00,89.462,89.467,89.4,89.431,1004299995.0
2006-09-05 00:05:00,89.44,89.481,89.412,89.479,1010599997.0
2006-09-05 00:10:00,89.447,89.516,89.44,89.483,1010799998.0
2006-09-05 00:15:00,89.483,89.534,89.451,89.48,936199995.0
2006-09-05 00:20:00,89.496,89.52,89.463,89.518,1013000001.0
2006-09-05 00:25:00,89.532,89.56,89.481,89.541,950500005.0
2006-09-05 00:30:00,89.535,89.574,89.495,89.529,877399996.0
2006-09-05 00:35:00,89.543,89.543,89.47,89.495,1134699996.0
2006-09-05 00:40:00,89.502,89.526,89.419,89.479,983800000.0
2006-09-05 00:45:00,89.474,89.535,89.46,89.499,942699995.0
2006-09-05 00:50:00,89.514,89.525,89.46,89.503,904199998.0
2006-09-05 00:55:00,89.491,89.526,89.482,89.505,1000200000.0
2006-09-05 01:00:00,89.5,89.523,89.479,89.498,1042199996.0
2006-09-05 01:05:00,89.478,89.544,89.478,89.526,1106200002.0
2006-09-05 01:10:00,89.52,89.544,89.468,89.497,1040399998.0
2006-09-05 01:15:00,89.496,89.534,89.464,89.49,1159199993.0
2006-09-05 01:20:00,89.481,89.49,89.429,89.453,1081099994.0
2006-09-05 01:25:00,89.454,89.473,89.407,89.407,1002000010.0
2006-09-05 01:30:00,89.397,89.462,89.381,89.426,1080299992.0
2006-09-05 01:35:00,89.463,89.471,89.422,89.45,797899999.0
2006-09-05 01:40:00,89.471,89.534,89.44,89.497,843300004.0
2006-09-05 01:45:00,89.528,89.552,89.46,89.472,1175299988.0
2006-09-05 01:50:00,89.481,89.529,89.459,89.512,682699999.0
2006-09-05 01:55:00,89.521,89.536,89.476,89.52,1082199994.0
2006-09-05 02:00:00,89.532,89.549,89.453,89.506,966899998.0
2006-09-05 02:05:00,89.514,89.526,89.468,89.488,800399993.0
2006-09-05 02:10:00,89.46,89.484,89.282,89.297,1019899999.0
2006-09-05 02:15:00,89.296,89.326,89.266,89.293,981100000.0
2006-09-05 02:20:00,89.33,89.347,89.296,89.334,728000003.0
2006-09-05 02:25:00,89.306,89.352,89.285,89.348,1030299996.0
2006-09-05 02:30:00,89.352,89.352,89.225,89.27,952599995.0
2006-09-05 02:35:00,89.25,89.3,89.225,89.262,1105699999.0
2006-09-05 02:40:00,89.31,89.317,89.263,89.279,954599992.0
2006-09-05 02:45:00,89.26,89.284,89.239,89.26,904799992.0
2006-09-05 02:50:00,89.243,89.27,89.217,89.24,893899993.0
2006-09-05 02:55:00,89.25,89.25,89.185,89.206,1081600002.0
2006-09-05 03:00:00,89.225,89.267,89.203,89.235,1069700000.0
2006-09-05 03:05:00,89.232,89.272,89.221,89.244,972599997.0
2006-09-05 03:10:00,89.253,89.282,89.235,89.258,931699996.0
2006-09-05 03:15:00,89.257,89.289,89.238,89.254,927999999.0
2006-09-05 03:20:00,89.258,89.281,89.213,89.23,939999999.0
2006-09-05 03:25:00,89.231,89.282,89.206,89.246,1061999997.0
2006-09-05 03:30:00,89.287,89.288,89.196,89.246,1088700002.0
2006-09-05 03:35:00,89.259,89.283,89.22,89.274,1053700005.0
2006-09-05 03:40:00,89.243,89.287,89.223,89.253,1116400000.0
2006-09-05 03:45:00,89.254,89.261,89.218,89.224,950900002.0
2006-09-05 03:50:00,89.219,89.243,89.16,89.242,911599999.0
2006-09-05 03:55:00,89.23,89.239,89.179,89.203,917299993.0
2006-09-05 04:00:00,89.218,89.267,89.185,89.234,1016099998.0
2006-09-05 04:05:00,89.235,89.28,89.221,89.24,770500002.0
2006-09-05 04:10:00,89.246,89.289,89.225,89.268,915199995.0
2006-09-05 04:15:00,89.257,89.292,89.238,89.25,1190099996.0
2006-09-05 04:20:00,89.244,89.288,89.244,89.278,816800002.0
2006-09-05 04:25:00,89.275,89.303,89.248,89.26,787099996.0
2006-09-05 04:30:00,89.267,89.31,89.236,89.236,944399995.0
2006-09-05 04:35:00,89.284,89.325,89.26,89.304,752700004.0
2006-09-05 04:40:00,89.322,89.345,89.292,89.33,1203600015.0
2006-09-05 04:45:00,89.337,89.337,89.287,89.306,834699997.0
2006-09-05 04:50:00,89.301,89.327,89.263,89.31,1091600002.0
2006-09-05 04:55:00,89.315,89.326,89.265,89.303,840700001.0
2006-09-05 05:00:00,89.315,89.318,89.261,89.305,814799995.0
2006-09-05 05:05:00,89.282,89.329,89.262,89.316,935499999.0
2006-09-05 05:10:00,89.31,89.34,89.266,89.317,1170399994.0
2006-09-05 05:15:00,89.286,89.352,89.273,89.313,952000002.0
2006-09-05 05:20:00,89.326,89.352,89.289,89.329,954899993.0
2006-09-05 05:25:00,89.311,89.34,89.279,89.323,1056200003.0
2006-09-05 05:30:00,89.339,89.345,89.282,89.316,1183800009.0
2006-09-05 05:35:00,89.316,89.357,89.303,89.34,934399997.0
2006-09-05 05:40:00,89.317,89.377,89.305,89.327,858500000.0
2006-09-05 05:45:00,89.336,89.36,89.293,89.329,954499992.0
2006-09-05 05:50:00,89.336,89.344,89.289,89.337,859299995.0
2006-09-05 05:55:00,89.344,89.361,89.289,89.304,813000004.0
2006-09-05 06:00:00,89.299,89.333,89.264,89.293,1205099999.0
2006-09-05 06:05:00,89.291,89.292,89.212,89.243,932599995.0
2006-09-05 06:10:00,89.242,89.274,89.207,89.226,898900001.0
2006-09-05 06:15:00,89.239,89.288,89.214,89.238,1145400000.0
2006-09-05 06:20:00,89.246,89.275,89.208,89.241,855499991.0
2006-09-05 06:25:00,89.257,89.257,89.17,89.2,856099993.0
2006-09-05 06:30:00,89.177,89.215,89.155,89.202,1065200003.0
2006-09-05 06:35:00,89.225,89.225,89.173,89.196,1235499999.0
2006-09-05 06:40:00,89.208,89.228,89.157,89.209,1009800004.0
2006-09-05 06:45:00,89.202,89.243,89.178,89.219,1037099989.0
2006-09-05 06:50:00,89.179,89.235,89.175,89.235,869900001.0
2006-09-05 06:55:00,89.22,89.252,89.196,89.238,795099999.0
2006-09-05 07:00:00,89.191,89.212,89.128,89.141,998600003.0
2006-09-05 07:05:00,89.158,89.199,89.102,89.177,878899995.0
2006-09-05 07:10:00,89.188,89.217,89.168,89.202,1084199993.0
2006-09-05 07:15:00,89.198,89.218,89.147,89.218,1078999999.0
2006-09-05 07:20:00,89.194,89.292,89.183,89.275,906800001.0
2006-09-05 07:25:00,89.278,89.315,89.258,89.283,954300010.0
2006-09-05 07:30:00,89.258,89.321,89.254,89.287,1005299997.0
2006-09-05 07:35:00,89.284,89.319,89.261,89.272,1069099992.0
2006-09-05 07:40:00,89.29,89.362,89.29,89.35,994799997.0
2006-09-05 07:45:00,89.344,89.346,89.291,89.323,1304299999.0
2006-09-05 07:50:00,89.307,89.323,89.249,89.282,1177499992.0
2006-09-05 07:55:00,89.276,89.303,89.224,89.264,1030200008.0
2006-09-05 08:00:00,89.279,89.279,89.211,89.22,796299999.0
2006-09-05 08:05:00,89.233,89.256,89.174,89.207,911899998.0
2006-09-05 08:10:00,89.188,89.227,89.148,89.183,873900004.0
2006-09-05 08:15:00,89.187,89.201,89.141,89.179,830399993.0
2006-09-05 08:20:00,89.181,89.197,89.133,89.175,1008899992.0
2006-09-05 08:25:00,89.133,89.17,89.106,89.142,868800000.0
2006-09-05 08:30:00,89.147,89.166,89.095,89.095,907099999.0
2006-09-05 08:35:00,89.11,89.167,89.084,89.157,1072400001.0
2006-09-05 08:40:00,89.128,89.168,89.118,89.126,897100004.0
2006-09-05 08:45:00,89.131,89.148,89.093,89.125,729399999.0
2006-09-05 08:50:00,89.148,89.148,89.053,89.08,1089000002.0
2006-09-05 08:55:00,89.053,89.099,89.049,89.077,862799993.0
2006-09-05 09:00:00,89.071,89.088,89.017,89.02,1102700006.0
2006-09-05 09:05:00,89.027,89.045,88.967,88.986,1160099992.0
2006-09-05 09:10:00,88.999,89.026,88.959,88.959,852600001.0
2006-09-05 09:15:00,88.954,88.975,88.919,88.945,1130099993.0
2006-09-05 09:20:00,88.951,88.962,88.88,88.918,911199995.0
2006-09-05 09:25:00,88.934,88.956,88.872,88.952,1101499999.0
2006-09-05 09:30:00,88.957,88.962,88.902,88.918,912100010.0
2006-09-05 09:35:00,88.94,88.941,88.888,88.922,826800002.0
2006-09-05 09:40:00,88.883,88.976,88.883,88.976,699400000.0
2006-09-05 09:45:00,88.953,88.974,88.909,88.95,1017499996.0
2006-09-05 09:50:00,88.952,88.981,88.917,88.945,858299992.0
2006-09-05 09:55:00,88.93,88.965,88.902,88.934,1010599998.0
2006-09-05 10:00:00,88.921,88.953,88.883,88.896,825899999.0
2006-09-05 10:05:00,88.907,88.929,88.869,88.909,700600001.0
2006-09-05 10:10:00,88.911,88.938,88.888,88.938,969499999.0
2006-09-05 10:15:00,88.915,88.944,88.882,88.904,866399993.0
2006-09-05 10:20:00,88.898,88.932,88.876,88.922,1071599991.0
2006-09-05 10:25:00,88.898,88.928,88.874,88.907,898200004.0
2006-09-05 10:30:00,88.929,88.95,88.906,88.92,916699993.0
2006-09-05 10:35:00,88.913,88.942,88.85,88.874,966100002.0
2006-09-05 10:40:00,88.844,88.885,88.829,88.847,1234999991.0
2006-09-05 10:45:00,88.868,88.917,88.862,88.898,1078399999.0
2006-09-05 10:50:00,88.895,88.922,88.852,88.859,1113699999.0
2006-09-05 10:55:00,88.868,88.932,88.852,88.904,949699997.0
2006-09-05 11:00:00,88.911,88.94,88.88,88.914,1054699995.0
2006-09-05 11:05:00,88.926,88.998,88.886,88.984,1114900002.0
2006-09-05 11:10:00,88.936,89.079,88.936,89.062,811199997.0
2006-09-05 11:15:00,89.077,89.174,89.069,89.127,907199989.0
2006-09-05 11:20:00,89.14,89.163,89.115,89.137,731299993.0
2006-09-05 11:25:00,89.159,89.165,89.062,89.074,915499999.0
2006-09-05 11:30:00,89.087,89.114,89.052,89.063,1131800003.0
2006-09-05 11:35:00,89.083,89.097,89.048,89.06,1139399989.0
2006-09-05 11:40:00,89.057,89.112,89.032,89.103,807899994.0
2006-09-05 11:45:00,89.108,89.113,89.055,89.067,1219700000.0
2006-09-05 11:50:00,89.082,89.114,89.04,89.088,992399997.0
2006-09-05 11:55:00,89.087,89.147,89.078,89.121,1071399994.0
2006-09-05 12:00:00,89.141,89.165,89.111,89.165,1143299998.0
2006-09-05 12:05:00,89.159,89.172,89.102,89.124,949700001.0
2006-09-05 12:10:00,89.146,89.162,89.104,89.147,1088599997.0
2006-09-05 12:15:00,89.127,89.184,89.125,89.142,1005799996.0
2006-09-05 12:20:00,89.153,89.176,89.121,89.165,1022600004.0
2006-09-05 12:25:00,89.153,89.184,89.117,89.152,1053999993.0
2006-09-05 12:30:00,89.164,89.189,89.119,89.125,1167900001.0
2006-09-05 12:35:00,89.14,89.181,89.092,89.135,986699997.0
2006-09-05 12:40:00,89.127,89.16,89.1,89.137,875700000.0
2006-09-05 12:45:00,89.137,89.14,89.076,89.113,973799995.0
2006-09-05 12:50:00,89.099,89.133,89.064,89.12,951599994.0
2006-09-05 12:55:00,89.12,89.137,89.084,89.102,1012999991.0
2006-09-05 13:00:00,89.101,89.117,89.044,89.091,781599995.0
2006-09-05 13:05:00,89.104,89.17,89.08,89.122,1068599995.0
2006-09-05 13:10:00,89.145,89.201,89.114,89.131,1041399996.0
2006-09-05 13:15:00,89.166,89.187,89.107,89.158,1135099997.0
2006-09-05 13:20:00,89.165,89.184,89.121,89.143,976099995.0
2006-09-05 13:25:00,89.165,89.179,89.122,89.145,1142499997.0
2006-09-05 13:30:00,89.127,89.165,89.097,89.108,930700004.0
2006-09-05 13:35:00,89.135,89.196,89.071,89.088,944899993.0
2006-09-05 13:40:00,89.102,89.209,89.09,89.137,1031999996.0
2006-09-05 13:45:00,89.122,89.203,89.104,89.183,1130799993.0
2006-09-05 13:50:00,89.149,89.221,89.118,89.174,1084100000.0
2006-09-05 13:55:00,89.183,89.228,89.137,89.206,1075199997.0
2006-09-05 14:00:00,89.205,89.219,89.128,89.193,746699999.0
2006-09-05 14:05:00,89.159,89.207,89.121,89.157,927199994.0
2006-09-05 14:10:00,89.137,89.193,89.118,89.126,974600004.0
2006-09-05 14:15:00,89.14,89.14,89.053,89.07,1003399994.0
2006-09-05 14:20:00,89.094,89.19,89.088,89.153,831799994.0
2006-09-05 14:25:00,89.113,89.222,89.112,89.167,681700000.0
2006-09-05 14:30:00,89.132,89.169,89.103,89.15,1006099999.0
2006-09-05 14:35:00,89.15,89.179,89.113,89.159,1133299999.0
2006-09-05 14:40:00,89.149,89.175,89.097,89.155,979599997.0
2006-09-05 14:45:00,89.164,89.207,89.136,89.183,851100002.0
2006-09-05 14:50:00,89.16,89.188,89.11,89.127,1014899998.0
2006-09-05 14:55:00,89.118,89.165,89.108,89.147,855100001.0
2006-09-05 15:00:00,89.167,89.204,89.132,89.196,1075500000.0
2006-09-05 15:05:00,89.172,89.211,89.125,89.148,1317499984.0
2006-09-05 15:10:00,89.159,89.209,89.128,89.185,1115100000.0
2006-09-05 15:15:00,89.158,89.229,89.158,89.217,1163500003.0
2006-09-05 15:20:00,89.225,89.271,89.205,89.22,969199992.0
2006-09-05 15:25:00,89.236,89.284,89.213,89.263,1149300000.0
2006-09-05 15:30:00,89.243,89.276,89.204,89.207,866599997.0
2006-09-05 15:35:00,89.193,89.262,89.161,89.235,1034900003.0
2006-09-05 15:40:00,89.224,89.253,89.168,89.206,1071299996.0
2006-09-05 15:45:00,89.25,89.282,89.212,89.258,1138600001.0
2006-09-05 15:50:00,89.28,89.295,89.22,89.267,958299998.0
2006-09-05 15:55:00,89.247,89.277,89.215,89.261,823800000.0
2006-09-05 16:00:00,89.26,89.26,89.197,89.226,846400000.0
2006-09-05 16:05:00,89.232,89.25,89.185,89.201,1032899994.0
2006-09-05 16:10:00,89.162,89.219,89.156,89.184,932000001.0
2006-09-05 16:15:00,89.197,89.21,89.145,89.192,860799996.0
2006-09-05 16:20:00,89.203,89.209,89.153,89.195,889699999.0
2006-09-05 16:25:00,89.179,89.213,89.16,89.191,1019599998.0
2006-09-05 16:30:00,89.215,89.245,89.182,89.235,887100001.0
2006-09-05 16:35:00,89.211,89.318,89.205,89.265,986499999.0
2006-09-05 16:40:00,89.269,89.302,89.229,89.268,839299999.0
2006-09-05 16:45:00,89.266,89.317,89.251,89.296,830399994.0
2006-09-05 16:50:00,89.3,89.357,89.287,89.317,1021199997.0
2006-09-05 16:55:00,89.313,89.37,89.296,89.362,931200000.0
2006-09-05 17:00:00,89.355,89.372,89.293,89.3,1080299999.0
2006-09-05 17:05:00,89.324,89.349,89.289,89.289,968699999.0
2006-09-05 17:10:00,89.323,89.339,89.265,89.291,1067399990.0
2006-09-05 17:15:00,89.308,89.335,89.276,89.33,1060200005.0
2006-09-05 17:20:00,89.306,89.332,89.268,89.305,859600002.0
2006-09-05 17:25:00,89.28,89.349,89.28,89.348,1086399995.0
2006-09-05 17:30:00,89.329,89.368,89.305,89.357,1174500004.0
2006-09-05 17:35:00,89.348,89.396,89.334,89.366,958299998.0
2006-09-05 17:40:00,89.383,89.383,89.326,89.368,1114699998.0
2006-09-05 17:45:00,89.335,89.412,89.335,89.353,937100008.0
2006-09-05 17:50:00,89.376,89.412,89.358,89.389,1154999998.0
2006-09-05 17:55:00,89.411,89.42,89.29,89.352,912800000.0
2006-09-05 18:00:00,89.31,89.391,89.301,89.373,6891099989.0
2006-09-05 18:05:00,89.339,89.43,89.329,89.345,8968499977.0
2006-09-05 18:10:00,89.351,89.37,89.298,89.341,7092199990.0
2006-09-05 18:15:00,89.327,89.374,89.279,89.36,8211599952.0
2006-09-05 18:20:00,89.38,89.46,89.366,89.4,7827400016.0
2006-09-05 18:25:00,89.377,89.475,89.346,89.454,7425499981.0
2006-09-05 18:30:00,89.435,89.463,89.379,89.42,7175799992.0
2006-09-05 18:35:00,89.44,89.468,89.379,89.44,5929999982.0
2006-09-05 18:40:00,89.434,89.475,89.412,89.416,4783999979.0
2006-09-05 18:45:00,89.442,89.455,89.402,89.416,3727000002.0
2006-09-05 18:50:00,89.427,89.436,89.375,89.411,3883899993.0
2006-09-05 18:55:00,89.399,89.444,89.357,89.391,4154299985.0
2006-09-05 19:00:00,89.364,89.396,89.318,89.365,2818399990.0
2006-09-05 19:05:00,89.357,89.427,89.339,89.38,3592899998.0
2006-09-05 19:10:00,89.395,89.466,89.366,89.419,1946299990.0
2006-09-05 19:15:00,89.43,89.466,89.403,89.429,2496799996.0
2006-09-05 19:20:00,89.444,89.472,89.386,89.419,3410399983.0
2006-09-05 19:25:00,89.424,89.477,89.416,89.461,4430299992.0
2006-09-05 19:30:00,89.454,89.48,89.424,89.43,3467399989.0
2006-09-05 19:35:00,89.446,89.456,89.392,89.437,3421299989.0
2006-09-05 19:40:00,89.412,89.445,89.384,89.395,3064100007.0
2006-09-05 19:45:00,89.409,89.447,89.383,89.403,2732899988.0
2006-09-05 19:50:00,89.362,89.418,89.346,89.382,2604800009.0
2006-09-05 19:55:00,89.39,89.439,89.351,89.411,2589799985.0
2006-09-05 20:00:00,89.435,89.454,89.38,89.438,2202299985.0
2006-09-05 20:05:00,89.468,89.478,89.377,89.397,3384400002.0
2006-09-05 20:10:00,89.398,89.431,89.362,89.383,3710899995.0
2006-09-05 20:15:00,89.396,89.419,89.366,89.383,2274799984.0
2006-09-05 20:20:00,89.398,89.44,89.371,89.423,2874799995.0
2006-09-05 20:25:00,89.403,89.461,89.384,89.411,4287799970.0
2006-09-05 20:30:00,89.411,89.446,89.383,89.41,4556199990.0
2006-09-05 20:35:00,89.416,89.429,89.374,89.41,2986799991.0
2006-09-05 20:40:00,89.407,89.407,89.345,89.361,5471199997.0
2006-09-05 20:45:00,89.38,89.401,89.339,89.372,3355000007.0
2006-09-05 20:50:00,89.405,89.437,89.37,89.376,3769999985.0
2006-09-05 20:55:00,89.404,89.437,89.363,89.399,5125999994.0
2006-09-05 21:00:00,89.402,89.438,89.364,89.364,3390299997.0
2006-09-05 21:05:00,89.37,89.441,89.369,89.42,3119599999.0
2006-09-05 21:10:00,89.407,89.445,89.389,89.42,2682099991.0
2006-09-05 21:15:00,89.424,89.433,89.369,89.405,3804899987.0
2006-09-05 21:20:00,89.385,89.414,89.336,89.372,4969999989.0
2006-09-05 21:25:00,89.399,89.441,89.363,89.423,2897699987.0
2006-09-05 21:30:00,89.4,89.42,89.355,89.372,1912600009.0
2006-09-05 21:35:00,89.371,89.415,89.347,89.378,1741899995.0
2006-09-05 21:40:00,89.362,89.417,89.349,89.41,2598300000.0
2006-09-05 21:45:00,89.397,89.446,89.375,89.416,2026999989.0
2006-09-05 21:50:00,89.409,89.461,89.375,89.446,1379199993.0
2006-09-05 21:55:00,89.405,89.476,89.402,89.428,1181899995.0
2006-09-05 22:00:00,89.405,89.476,89.399,89.47,3376299995.0
2006-09-05 22:05:00,89.458,89.493,89.433,89.457,1154499997.0
2006-09-05 22:10:00,89.482,89.497,89.389,89.457,2000299985.0
2006-09-05 22:15:00,89.457,89.518,89.432,89.488,1502800009.0
2006-09-05 22:20:00,89.476,89.504,89.447,89.485,1731799992.0
2006-09-05 22:25:00,89.462,89.506,89.42,89.477,1626199990.0
2006-09-05 22:30:00,89.466,89.603,89.439,89.513,2205599983.0
2006-09-05 22:35:00,89.505,89.517,89.434,89.443,1336899995.0
2006-09-05 22:40:00,89.469,89.49,89.413,89.482,1520899998.0
2006-09-05 22:45:00,89.458,89.52,89.427,89.502,1626699995.0
2006-09-05 22:50:00,89.496,89.517,89.42,89.489,1668299993.0
2006-09-05 22:55:00,89.503,89.516,89.397,89.406,1676500002.0
2006-09-05 23:00:00,89.484,89.512,89.403,89.455,857200001.0
2006-09-05 23:05:00,89.474,89.509,89.378,89.461,828599995.0
2006-09-05 23:10:00,89.49,89.505,89.442,89.488,1034999995.0
2006-09-05 23:15:00,89.494,89.521,89.425,89.454,1088299993.0
2006-09-05 23:20:00,89.447,89.506,89.431,89.495,1186199992.0
2006-09-05 23:25:00,89.467,89.524,89.46,89.497,831599996.0
2006-09-05 23:30:00,89.503,89.52,89.436,89.456,982399998.0
2006-09-05 23:35:00,89.488,89.488,89.398,89.429,832899996.0
2006-09-05 23:40:00,89.433,89.469,89.405,89.435,1109100003.0
2006-09-05 23:45:00,89.407,89.464,89.392,89.434,783699996.0
2006-09-05 23:50:00,89.432,89.457,89.388,89.43,898399996.0
2006-09-05 23:55:00,89.44,89.468,89.42,89.441,1070399996.0
2006-09-06 00:00:00,89.448,89.472,89.419,89.454,1041200001.0
2006-09-06 00:05:00,89.461,89.493,89.426,89.475,923199993.0
2006-09-06 00:10:00,89.452,89.506,89.431,89.47,1104199993.0
2006-09-06 00:15:00,89.462,89.496,89.436,89.477,802299999.0
2006-09-06 00:20:00,89.468,89.489,89.423,89.47,833100002.0
2006-09-06 00:25:00,89.428,89.459,89.392,89.415,756900000.0
2006-09-06 00:30:00,89.418,89.455,89.383,89.396,1080799998.0
2006-09-06 00:35:00,89.404,89.404,89.331,89.342,1064200005.0
2006-09-06 00:40:00,89.34,89.408,89.336,89.388,711999999.0
2006-09-06 00:45:00,89.411,89.451,89.378,89.426,849699989.0
2006-09-06 00:50:00,89.43,89.458,89.384,89.419,811000001.0
2006-09-06 00:55:00,89.42,89.45,89.392,89.436,1033799997.0
2006-09-06 01:00:00,89.412,89.45,89.376,89.41,1020699988.0
2006-09-06 01:05:00,89.418,89.439,89.374,89.386,969100004.0
2006-09-06 01:10:00,89.401,89.407,89.34,89.358,864800000.0
2006-09-06 01:15:00,89.367,89.398,89.332,89.38,1053700000.0
2006-09-06 01:20:00,89.357,89.392,89.349,89.353,1086299990.0
2006-09-06 01:25:00,89.381,89.385,89.302,89.315,901899997.0
2006-09-06 01:30:00,89.308,89.339,89.245,89.273,1056399998.0
2006-09-06 01:35:00,89.252,89.286,89.236,89.245,1078099996.0
2006-09-06 01:40:00,89.277,89.285,89.231,89.235,945799994.0
2006-09-06 01:45:00,89.25,89.282,89.23,89.262,1049799997.0
2006-09-06 01:50:00,89.253,89.269,89.181,89.181,973900000.0
2006-09-06 01:55:00,89.214,89.285,89.205,89.263,1168299990.0
2006-09-06 02:00:00,89.257,89.344,89.253,89.311,1007099995.0
2006-09-06 02:05:00,89.328,89.372,89.308,89.367,827600000.0
2006-09-06 02:10:00,89.351,89.435,89.344,89.407,903900000.0
2006-09-06 02:15:00,89.415,89.426,89.371,89.409,948199996.0
2006-09-06 02:20:00,89.415,89.439,89.389,89.412,1048699999.0
2006-09-06 02:25:00,89.424,89.462,89.402,89.438,953000003.0
2006-09-06 02:30:00,89.478,89.48,89.414,89.475,1176800002.0
2006-09-06 02:35:00,89.468,89.525,89.444,89.512,820100004.0
2006-09-06 02:40:00,89.507,89.511,89.443,89.464,897600007.0
2006-09-06 02:45:00,89.462,89.508,89.433,89.503,1010499997.0
2006-09-06 02:50:00,89.481,89.528,89.45,89.501,1125300001.0
2006-09-06 02:55:00,89.485,89.553,89.479,89.493,1039899999.0
2006-09-06 03:00:00,89.469,89.529,89.436,89.507,982099989.0
2006-09-06 03:05:00,89.519,89.566,89.494,89.535,1019399995.0
2006-09-06 03:10:00,89.544,89.594,89.524,89.544,1101399993.0
2006-09-06 03:15:00,89.532,89.56,89.501,89.533,911399995.0
2006-09-06 03:20:00,89.561,89.605,89.536,89.563,893200001.0
2006-09-06 03:25:00,89.56,89.566,89.48,89.523,1116099989.0
2006-09-06 03:30:00,89.486,89.532,89.261,89.317,1222199996.0
2006-09-06 03:35:00,89.294,89.362,89.237,89.352,874699996.0
2006-09-06 03:40:00,89.356,89.362,89.269,89.282,965899996.0
2006-09-06 03:45:00,89.265,89.303,89.262,89.285,860999993.0
2006-09-06 03:50:00,89.247,89.284,89.224,89.257,849399996.0
2006-09-06 03:55:00,89.281,89.298,89.227,89.244,811699994.0
2006-09-06 04:00:00,89.226,89.295,89.226,89.261,980499995.0
2006-09-06 04:05:00,89.282,89.283,89.227,89.27,983800002.0
2006-09-06 04:10:00,89.257,89.28,89.229,89.261,1034499994.0
2006-09-06 04:15:00,89.226,89.334,89.222,89.313,1185899994.0
2006-09-06 04:20:00,89.319,89.351,89.284,89.321,794500002.0
2006-09-06 04:25:00,89.321,89.341,89.275,89.282,980399994.0
2006-09-06 04:30:00,89.263,89.341,89.259,89.321,972900003.0
2006-09-06 04:35:00,89.313,89.339,89.274,89.31,1047399990.0
2006-09-06 04:40:00,89.295,89.306,89.245,89.283,1008500003.0
2006-09-06 04:45:00,89.27,89.313,89.243,89.285,1017199999.0
2006-09-06 04:50:00,89.27,89.359,89.27,89.333,1085599998.0
2006-09-06 04:55:00,89.332,89.345,89.285,89.297,1108699995.0
2006-09-06 05:00:00,89.325,89.364,89.29,89.307,935700005.0
2006-09-06 05:05:00,89.31,89.378,89.283,89.36,787300000.0
2006-09-06 05:10:00,89.336,89.37,89.315,89.354,913299998.0
2006-09-06 05:15:00,89.343,89.376,89.317,89.353,971400000.0
2006-09-06 05:20:00,89.346,89.369,89.322,89.355,1023599998.0
2006-09-06 05:25:00,89.326,89.351,89.283,89.307,949100001.0
2006-09-06 05:30:00,89.334,89.357,89.268,89.311,863099995.0
2006-09-06 05:35:00,89.304,89.359,89.292,89.335,1088999994.0
2006-09-06 05:40:00,89.322,89.369,89.286,89.313,1137899999.0
2006-09-06 05:45:00,89.357,89.365,89.292,89.343,912099993.0
2006-09-06 05:50:00,89.338,89.388,89.323,89.364,925500000.0
2006-09-06 05:55:00,89.36,89.425,89.357,89.416,804200001.0
2006-09-06 06:00:00,89.414,89.436,89.383,89.433,867699997.0
2006-09-06 06:05:00,89.446,89.457,89.416,89.455,930099990.0
2006-09-06 06:10:00,89.408,89.475,89.4,89.423,1096100004.0
2006-09-06 06:15:00,89.431,89.46,89.397,89.4,1222099990.0
2006-09-06 06:20:00,89.413,89.462,89.385,89.462,1100299996.0
2006-09-06 06:25:00,89.457,89.473,89.411,89.437,837399998.0
2006-09-06 06:30:00,89.431,89.475,89.422,89.438,672299997.0
2006-09-06 06:35:00,89.42,89.475,89.412,89.44,765200002.0
2006-09-06 06:40:00,89.447,89.449,89.37,89.396,1219800003.0
2006-09-06 06:45:00,89.381,89.439,89.375,89.4,916499997.0
2006-09-06 06:50:00,89.394,89.436,89.381,89.381,962199997.0
2006-09-06 06:55:00,89.387,89.421,89.367,89.411,890200000.0
2006-09-06 07:00:00,89.409,89.417,89.376,89.389,1053000000.0
2006-09-06 07:05:00,89.389,89.425,89.355,89.382,924600000.0
2006-09-06 07:10:00,89.395,89.412,89.35,89.388,982599991.0
2006-09-06 07:15:00,89.367,89.399,89.331,89.373,871399994.0
2006-09-06 07:20:00,89.38,89.414,89.348,89.383,870099999.0
2006-09-06 07:25:00,89.385,89.412,89.358,89.369,1060500007.0
2006-09-06 07:30:00,89.37,89.399,89.363,89.393,925800003.0
2006-09-06 07:35:00,89.386,89.402,89.314,89.34,939499998.0
2006-09-06 07:40:00,89.305,89.349,89.29,89.307,990599999.0
2006-09-06 07:45:00,89.279,89.309,89.26,89.273,952899993.0
2006-09-06 07:50:00,89.285,89.367,89.245,89.367,1055900003.0
2006-09-06 07:55:00,89.383,89.411,89.358,89.38,1032700000.0
2006-09-06 08:00:00,89.403,89.414,89.348,89.363,915699995.0
2006-09-06 08:05:00,89.369,89.406,89.357,89.382,1124199996.0
2006-09-06 08:10:00,89.379,89.426,89.35,89.382,975499994.0
2006-09-06 08:15:00,89.391,89.447,89.366,89.402,739999994.0
2006-09-06 08:20:00,89.391,89.443,89.384,89.44,829399999.0
2006-09-06 08:25:00,89.415,89.439,89.361,89.385,901500002.0
2006-09-06 08:30:00,89.394,89.415,89.335,89.35,1158499999.0
2006-09-06 08:35:00,89.339,89.391,89.313,89.374,1115999996.0
2006-09-06 08:40:00,89.355,89.398,89.342,89.378,1071100004.0
2006-09-06 08:45:00,89.38,89.402,89.307,89.341,829500003.0
2006-09-06 08:50:00,89.343,89.355,89.28,89.299,1129999994.0
2006-09-06 08:55:00,89.314,89.332,89.252,89.305,889099999.0
2006-09-06 09:00:00,89.307,89.325,89.252,89.264,1149200000.0
2006-09-06 09:05:00,89.287,89.31,89.258,89.295,892599997.0
2006-09-06 09:10:00,89.266,89.364,89.266,89.352,571400000.0
2006-09-06 09:15:00,89.342,89.362,89.309,89.324,874099993.0
2006-09-06 09:20:00,89.356,89.356,89.264,89.275,803099996.0
2006-09-06 09:25:00,89.304,89.356,89.274,89.352,984799996.0
2006-09-06 09:30:00,89.344,89.386,89.295,89.33,832399995.0
2006-09-06 09:35:00,89.339,89.363,89.294,89.319,816699996.0
2006-09-06 09:40:00,89.331,89.343,89.277,89.316,793299999.0
2006-09-06 09:45:00,89.338,89.396,89.317,89.368,1141100000.0
2006-09-06 09:50:00,89.383,89.444,89.346,89.359,1076400001.0
2006-09-06 09:55:00,89.352,89.392,89.339,89.388,1033800004.0
2006-09-06 10:00:00,89.365,89.408,89.354,89.361,779600004.0
2006-09-06 10:05:00,89.359,89.38,89.312,89.323,968299999.0
2006-09-06 10:10:00,89.365,89.411,89.359,89.392,988700001.0
2006-09-06 10:15:00,89.395,89.42,89.362,89.386,982499998.0
2006-09-06 10:20:00,89.368,89.424,89.366,89.379,866100000.0
2006-09-06 10:25:00,89.387,89.478,89.377,89.478,1227199995.0
2006-09-06 10:30:00,89.454,89.471,89.42,89.457,1075799990.0
2006-09-06 10:35:00,89.469,89.479,89.434,89.466,711199995.0
2006-09-06 10:40:00,89.46,89.488,89.438,89.455,1059800001.0
2006-09-06 10:45:00,89.463,89.487,89.422,89.452,838900002.0
2006-09-06 10:50:00,89.449,89.467,89.412,89.46,1071200005.0
2006-09-06 10:55:00,89.472,89.472,89.392,89.466,1149100007.0
2006-09-06 11:00:00,89.461,89.476,89.411,89.446,1172099999.0
2006-09-06 11:05:00,89.441,89.462,89.408,89.436,998899992.0
2006-09-06 11:10:00,89.403,89.467,89.401,89.448,987599992.0
2006-09-06 11:15:00,89.45,89.466,89.413,89.432,1046599994.0
2006-09-06 11:20:00,89.442,89.484,89.408,89.408,820500009.0
2006-09-06 11:25:00,89.445,89.492,89.423,89.453,890300002.0
2006-09-06 11:30:00,89.466,89.475,89.423,89.449,908500001.0
2006-09-06 11:35:00,89.474,89.494,89.433,89.472,965199991.0
2006-09-06 11:40:00,89.459,89.501,89.433,89.439,828799995.0
2006-09-06 11:45:00,89.466,89.488,89.439,89.477,1177499993.0
2006-09-06 11:50:00,89.451,89.473,89.412,89.445,1170199995.0
2006-09-06 11:55:00,89.441,89.443,89.398,89.438,972300003.0
2006-09-06 12:00:00,89.438,89.474,89.417,89.449,1128299999.0
2006-09-06 12:05:00,89.449,89.474,89.419,89.47,835300003.0
2006-09-06 12:10:00,89.465,89.501,89.445,89.445,813400006.0
2006-09-06 12:15:00,89.448,89.482,89.42,89.424,983899998.0
2006-09-06 12:20:00,89.453,89.467,89.409,89.458,982199995.0
2006-09-06 12:25:00,89.433,89.527,89.427,89.527,1218999995.0
2006-09-06 12:30:00,89.503,89.544,89.489,89.52,1293399998.0
2006-09-06 12:35:00,89.523,89.537,89.471,89.503,727199997.0
2006-09-06 12:40:00,89.52,89.53,89.446,89.463,899799999.0
2006-09-06 12:45:00,89.457,89.5,89.404,89.475,1049999996.0
2006-09-06 12:50:00,89.46,89.509,89.445,89.461,1038599992.0
2006-09-06 12:55:00,89.455,89.475,89.412,89.46,1037200004.0
2006-09-06 13:00:00,89.452,89.482,89.426,89.455,826199995.0
2006-09-06 13:05:00,89.481,89.486,89.413,89.413,988600001.0
2006-09-06 13:10:00,89.438,89.454,89.395,89.43,1038400002.0
2006-09-06 13:15:00,89.447,89.496,89.397,89.423,1085300002.0
2006-09-06 13:20:00,89.413,89.458,89.377,89.457,1077800001.0
2006-09-06 13:25:00,89.456,89.564,89.451,89.542,797400001.0
2006-09-06 13:30:00,89.54,89.546,89.5,89.521,1058300003.0
2006-09-06 13:35:00,89.52,89.524,89.453,89.472,1320000003.0
2006-09-06 13:40:00,89.49,89.532,89.469,89.516,1269799996.0
2006-09-06 13:45:00,89.519,89.538,89.485,89.497,1180299993.0
2006-09-06 13:50:00,89.476,89.525,89.472,89.499,1057400000.0
2006-09-06 13:55:00,89.498,89.52,89.469,89.51,1032300002.0
2006-09-06 14:00:00,89.494,89.526,89.478,89.494,1042099991.0
2006-09-06 14:05:00,89.5,89.505,89.426,89.472,826400003.0
2006-09-06 14:10:00,89.487,89.528,89.46,89.475,1142699996.0
2006-09-06 14:15:00,89.468,89.518,89.447,89.495,1105099995.0
2006-09-06 14:20:00,89.507,89.523,89.471,89.492,888499999.0
2006-09-06 14:25:00,89.496,89.502,89.389,89.392,881299995.0
2006-09-06 14:30:00,89.398,89.452,89.37,89.379,921699997.0
2006-09-06 14:35:00,89.361,89.371,89.323,89.356,806000004.0
2006-09-06 14:40:00,89.363,89.409,89.32,89.387,1029799998.0
2006-09-06 14:45:00,89.376,89.418,89.351,89.373,893400000.0
2006-09-06 14:50:00,89.376,89.432,89.358,89.359,920200000.0
2006-09-06 14:55:00,89.371,89.371,89.308,89.324,764700001.0
2006-09-06 15:00:00,89.292,89.384,89.291,89.336,1071199993.0
2006-09-06 15:05:00,89.356,89.368,89.275,89.292,970599994.0
2006-09-06 15:10:00,89.328,89.374,89.32,89.374,835099996.0
2006-09-06 15:15:00,89.337,89.386,89.333,89.383,942500006.0
2006-09-06 15:20:00,89.392,89.393,89.314,89.357,911700003.0
2006-09-06 15:25:00,89.347,89.347,89.297,89.33,1018300001.0
2006-09-06 15:30:00,89.326,89.343,89.282,89.335,873499995.0
2006-09-06 15:35:00,89.335,89.373,89.324,89.36,798000004.0
2006-09-06 15:40:00,89.338,89.376,89.3,89.357,1056499995.0
2006-09-06 15:45:00,89.361,89.387,89.319,89.348,1283200002.0
2006-09-06 15:50:00,89.363,89.37,89.292,89.327,908800000.0
2006-09-06 15:55:00,89.306,89.368,89.3,89.313,951499997.0
2006-09-06 16:00:00,89.322,89.378,89.311,89.317,729699992.0
2006-09-06 16:05:00,89.331,89.388,89.327,89.35,1147300007.0
2006-09-06 16:10:00,89.343,89.369,89.271,89.328,717399996.0
2006-09-06 16:15:00,89.341,89.341,89.276,89.296,832699991.0
2006-09-06 16:20:00,89.291,89.31,89.236,89.277,1234499991.0
2006-09-06 16:25:00,89.264,89.281,89.197,89.223,937199988.0
2006-09-06 16:30:00,89.208,89.27,89.195,89.252,1102799994.0
2006-09-06 16:35:00,89.258,89.295,89.228,89.248,856900001.0
2006-09-06 16:40:00,89.27,89.327,89.243,89.292,1081299995.0
2006-09-06 16:45:00,89.266,89.286,89.231,89.281,1177100004.0
2006-09-06 16:50:00,89.279,89.281,89.234,89.252,1021100000.0
2006-09-06 16:55:00,89.234,89.277,89.213,89.266,913799999.0
2006-09-06 17:00:00,89.28,89.3,89.209,89.261,1152099996.0
2006-09-06 17:05:00,89.234,89.274,89.226,89.256,744799998.0
2006-09-06 17:10:00,89.231,89.297,89.217,89.259,1018600002.0
2006-09-06 17:15:00,89.274,89.3,89.236,89.236,900799998.0
2006-09-06 17:20:00,89.246,89.313,89.245,89.29,1079400000.0
2006-09-06 17:25:00,89.279,89.341,89.26,89.324,903199999.0
2006-09-06 17:30:00,89.312,89.332,89.25,89.291,1121800005.0
2006-09-06 17:35:00,89.3,89.315,89.262,89.311,970299994.0
2006-09-06 17:40:00,89.282,89.323,89.24,89.307,731800007.0
2006-09-06 17:45:00,89.253,89.311,89.252,89.273,914399994.0
2006-09-06 17:50:00,89.298,89.332,89.257,89.308,1022500002.0
2006-09-06 17:55:00,89.323,89.368,89.317,89.365,1027099997.0
2006-09-06 18:00:00,89.346,89.44,89.313,89.357,7001899999.0
2006-09-06 18:05:00,89.358,89.43,89.316,89.352,8921499995.0
2006-09-06 18:10:00,89.347,89.37,89.318,89.359,7104699987.0
2006-09-06 18:15:00,89.325,89.43,89.325,89.366,6484299972.0
2006-09-06 18:20:00,89.368,89.394,89.327,89.357,8224699987.0
2006-09-06 18:25:00,89.42,89.42,89.299,89.345,6743899977.0
2006-09-06 18:30:00,89.324,89.378,89.303,89.35,7262499965.0
2006-09-06 18:35:00,89.342,89.394,89.3,89.377,5217599990.0
2006-09-06 18:40:00,89.386,89.398,89.332,89.332,4497899990.0
2006-09-06 18:45:00,89.353,89.405,89.325,89.34,4276199991.0
2006-09-06 18:50:00,89.358,89.373,89.312,89.358,3987699994.0
2006-09-06 18:55:00,89.338,89.429,89.31,89.41,4045799995.0
2006-09-06 19:00:00,89.428,89.441,89.38,89.414,2746000005.0
2006-09-06 19:05:00,89.42,89.441,89.381,89.398,3747099994.0
2006-09-06 19:10:00,89.399,89.431,89.382,89.397,1839799995.0
2006-09-06 19:15:00,89.399,89.419,89.351,89.373,2650300003.0
2006-09-06 19:20:00,89.388,89.404,89.319,89.371,2892800002.0
2006-09-06 19:25:00,89.363,89.399,89.336,89.366,4145200008.0
2006-09-06 19:30:00,89.377,89.398,89.335,89.342,3705299998.0
2006-09-06 19:35:00,89.378,89.419,89.362,89.387,3079100008.0
2006-09-06 19:40:00,89.414,89.421,89.346,89.372,3117999984.0
2006-09-06 19:45:00,89.372,89.41,89.334,89.367,2594099992.0
2006-09-06 19:50:00,89.367,89.401,89.323,89.347,2571599990.0
2006-09-06 19:55:00,89.361,89.375,89.314,89.345,2433199996.0
2006-09-06 20:00:00,89.345,89.365,89.278,89.3,2327399983.0
2006-09-06 20:05:00,89.293,89.328,89.271,89.271,2946499995.0
2006-09-06 20:10:00,89.279,89.311,89.239,89.262,4262699998.0
2006-09-06 20:15:00,89.267,89.306,89.243,89.245,2520700008.0
2006-09-06 20:20:00,89.254,89.345,89.254,89.331,3094599990.0
2006-09-06 20:25:00,89.322,89.349,89.286,89.344,4381000000.0
2006-09-06 20:30:00,89.334,89.383,89.314,89.338,4458999987.0
2006-09-06 20:35:00,89.376,89.382,89.308,89.348,3222599982.0
2006-09-06 20:40:00,89.336,89.365,89.284,89.326,5175899996.0
2006-09-06 20:45:00,89.339,89.369,89.297,89.348,3409999986.0
2006-09-06 20:50:00,89.325,89.372,89.305,89.333,3562100005.0
2006-09-06 20:55:00,89.352,89.391,89.308,89.379,4613599993.0
2006-09-06 21:00:00,89.38,89.4,89.322,89.322,3924300001.0
2006-09-06 21:05:00,89.308,89.396,89.304,89.355,3099100001.0
2006-09-06 21:10:00,89.325,89.354,89.285,89.314,2914899981.0
2006-09-06 21:15:00,89.308,89.352,89.28,89.334,4254799998.0
2006-09-06 21:20:00,89.355,89.355,89.274,89.274,4786599993.0
2006-09-06 21:25:00,89.278,89.354,89.266,89.316,3112299997.0
2006-09-06 21:30:00,89.3,89.328,89.272,89.3,1738399998.0
2006-09-06 21:35:00,89.298,89.34,89.283,89.299,1788699991.0
2006-09-06 21:40:00,89.291,89.337,89.25,89.288,2559600000.0
2006-09-06 21:45:00,89.279,89.331,89.252,89.271,1756100002.0
2006-09-06 21:50:00,89.292,89.323,89.252,89.289,1445700000.0
2006-09-06 21:55:00,89.298,89.306,89.248,89.274,1238999999.0
2006-09-06 22:00:00,89.265,89.315,89.244,89.276,3001799999.0
2006-09-06 22:05:00,89.269,89.32,89.246,89.305,1204799989.0
2006-09-06 22:10:00,89.285,89.358,89.27,89.346,1889999999.0
2006-09-06 22:15:00,89.328,89.371,89.302,89.351,1898999994.0
2006-09-06 22:20:00,89.31,89.357,89.294,89.325,1900600007.0
2006-09-06 22:25:00,89.332,89.358,89.267,89.315,1550300000.0
2006-09-06 22:30:00,89.337,89.382,89.286,89.365,2305999998.0
2006-09-06 22:35:00,89.355,89.388,89.321,89.321,1338200005.0
2006-09-06 22:40:00,89.336,89.373,89.309,89.338,1239200000.0
2006-09-06 22:45:00,89.336,89.353,89.294,89.344,1418499992.0
2006-09-06 22:50:00,89.352,89.372,89.29,89.332,1428400006.0
2006-09-06 22:55:00,89.308,89.369,89.243,89.285,1373500007.0
2006-09-06 23:00:00,89.341,89.359,89.255,89.33,957800002.0
2006-09-06 23:05:00,89.315,89.354,89.289,89.308,777999994.0
2006-09-06 23:10:00,89.319,89.359,89.303,89.329,929699998.0
2006-09-06 23:15:00,89.331,89.366,89.296,89.318,1071699996.0
2006-09-06 23:20:00,89.298,89.348,89.278,89.348,1010199994.0
2006-09-06 23:25:00,89.313,89.354,89.294,89.294,803499996.0
2006-09-06 23:30:00,89.313,89.36,89.275,89.305,980199994.0
2006-09-06 23:35:00,89.342,89.389,89.303,89.351,821599998.0
2006-09-06 23:40:00,89.362,89.38,89.319,89.343,1156099995.0
2006-09-06 23:45:00,89.298,89.35,89.295,89.339,854900001.0
2006-09-06 23:50:00,89.302,89.354,89.296,89.325,1049199996.0
2006-09-06 23:55:00,89.327,89.344,89.292,89.307,951700002.0
2006-09-07 00:00:00,89.33,89.332,89.279,89.314,1065599990.0
2006-09-07 00:05:00,89.324,89.375,89.301,89.357,920100003.0
2006-09-07 00:10:00,89.377,89.43,89.338,89.385,1029599998.0
2006-09-07 00:15:00,89.385,89.412,89.367,89.375,1025300002.0
2006-09-07 00:20:00,89.368,89.409,89.356,89.367,1035599987.0
2006-09-07 00:25:00,89.379,89.417,89.338,89.412,944099999.0
2006-09-07 00:30:00,89.394,89.413,89.371,89.402,975299993.0
2006-09-07 00:35:00,89.384,89.415,89.37,89.379,1054499999.0
2006-09-07 00:40:00,89.366,89.412,89.317,89.365,858299998.0
2006-09-07 00:45:00,89.373,89.396,89.341,89.358,947400004.0
2006-09-07 00:50:00,89.349,89.39,89.327,89.36,956499992.0
2006-09-07 00:55:00,89.351,89.421,89.344,89.375,1095500000.0
2006-09-07 01:00:00,89.371,89.425,89.338,89.385,1018699992.0
2006-09-07 01:05:00,89.372,89.391,89.342,89.375,1220100002.0
2006-09-07 01:10:00,89.344,89.381,89.315,89.35,1099900006.0
2006-09-07 01:15:00,89.343,89.381,89.313,89.381,946499996.0
2006-09-07 01:20:00,89.369,89.404,89.333,89.353,880399998.0
2006-09-07 01:25:00,89.352,89.386,89.324,89.368,1107000000.0
2006-09-07 01:30:00,89.368,89.404,89.333,89.384,1016200000.0
2006-09-07 01:35:00,89.398,89.404,89.359,89.376,950999999.0
2006-09-07 01:40:00,89.414,89.427,89.369,89.386,928399995.0
2006-09-07 01:45:00,89.391,89.44,89.376,89.41,1063999999.0
2006-09-07 01:50:00,89.398,89.438,89.384,89.436,1080000001.0
2006-09-07 01:55:00,89.415,89.454,89.409,89.445,1064400008.0
2006-09-07 02:00:00,89.46,89.463,89.407,89.43,924499997.0
2006-09-07 02:05:00,89.449,89.458,89.404,89.429,870700000.0
2006-09-07 02:10:00,89.431,89.484,89.414,89.472,1022000005.0
2006-09-07 02:15:00,89.473,89.521,89.447,89.495,987699993.0
2006-09-07 02:20:00,89.53,89.546,89.496,89.497,1049600000.0
2006-09-07 02:25:00,89.487,89.527,89.465,89.493,1165299996.0
2006-09-07 02:30:00,89.506,89.52,89.453,89.458,953300002.0
2006-09-07 02:35:00,89.459,89.51,89.449,89.474,1040399995.0
2006-09-07 02:40:00,89.467,89.491,89.42,89.443,1052099996.0
2006-09-07 02:45:00,89.448,89.494,89.44,89.472,847300001.0
2006-09-07 02:50:00,89.462,89.487,89.442,89.475,841500002.0
2006-09-07 02:55:00,89.463,89.506,89.437,89.452,985100000.0
2006-09-07 03:00:00,89.455,89.496,89.44,89.464,1007700002.0
2006-09-07 03:05:00,89.443,89.485,89.433,89.478,964000001.0
2006-09-07 03:10:00,89.468,89.482,89.433,89.456,1100600003.0
2006-09-07 03:15:00,89.428,89.476,89.417,89.454,785599999.0
2006-09-07 03:20:00,89.453,89.493,89.441,89.492,946399999.0
2006-09-07 03:25:00,89.482,89.491,89.364,89.375,1195899997.0
2006-09-07 03:30:00,89.428,89.586,89.428,89.522,1149099994.0
2006-09-07 03:35:00,89.488,89.531,89.427,89.5,911799998.0
2006-09-07 03:40:00,89.495,89.552,89.477,89.527,1068199988.0
2006-09-07 03:45:00,89.528,89.561,89.467,89.5,818899998.0
2006-09-07 03:50:00,89.477,89.55,89.452,89.531,726499999.0
2006-09-07 03:55:00,89.5,89.525,89.471,89.486,894199994.0
2006-09-07 04:00:00,89.53,89.53,89.429,89.456,833900001.0
2006-09-07 04:05:00,89.458,89.476,89.429,89.455,794100003.0
2006-09-07 04:10:00,89.468,89.507,89.431,89.489,1125699999.0
2006-09-07 04:15:00,89.491,89.525,89.464,89.502,1155799995.0
2006-09-07 04:20:00,89.505,89.535,89.488,89.523,734799999.0
2006-09-07 04:25:00,89.513,89.574,89.503,89.534,961599998.0
2006-09-07 04:30:00,89.549,89.567,89.506,89.556,1144699997.0
2006-09-07 04:35:00,89.553,89.567,89.524,89.541,859199999.0
2006-09-07 04:40:00,89.553,89.578,89.518,89.546,1080700000.0
2006-09-07 04:45:00,89.545,89.583,89.504,89.525,981899998.0
2006-09-07 04:50:00,89.534,89.567,89.515,89.563,1012400002.0
2006-09-07 04:55:00,89.55,89.58,89.529,89.545,832999997.0
2006-09-07 05:00:00,89.548,89.565,89.495,89.539,1032799997.0
2006-09-07 05:05:00,89.512,89.568,89.481,89.543,1039600000.0
2006-09-07 05:10:00,89.542,89.563,89.487,89.512,975899997.0
2006-09-07 05:15:00,89.521,89.544,89.485,89.497,995499999.0
2006-09-07 05:20:00,89.513,89.536,89.478,89.48,886199995.0
2006-09-07 05:25:00,89.491,89.528,89.471,89.515,926800007.0
2006-09-07 05:30:00,89.492,89.512,89.439,89.479,906100000.0
2006-09-07 05:35:00,89.452,89.497,89.44,89.464,1132999995.0
2006-09-07 05:40:00,89.477,89.518,89.462,89.502,1013599991.0
2006-09-07 05:45:00,89.481,89.509,89.423,89.44,893799996.0
2006-09-07 05:50:00,89.457,89.468,89.405,89.431,922999998.0
2006-09-07 05:55:00,89.438,89.477,89.421,89.458,825599997.0
2006-09-07 06:00:00,89.433,89.506,89.424,89.495,1126199995.0
2006-09-07 06:05:00,89.464,89.479,89.406,89.422,871199999.0
2006-09-07 06:10:00,89.412,89.481,89.403,89.463,903800001.0
2006-09-07 06:15:00,89.438,89.454,89.391,89.42,1017499999.0
2006-09-07 06:20:00,89.397,89.44,89.395,89.413,906399997.0
2006-09-07 06:25:00,89.422,89.46,89.402,89.435,1228500001.0
2006-09-07 06:30:00,89.407,89.45,89.396,89.429,829099996.0
2006-09-07 06:35:00,89.422,89.467,89.417,89.429,1028999998.0
2006-09-07 06:40:00,89.443,89.455,89.379,89.424,1006400003.0
2006-09-07 06:45:00,89.425,89.457,89.404,89.43,962400001.0
2006-09-07 06:50:00,89.429,89.472,89.401,89.438,1061300000.0
2006-09-07 06:55:00,89.415,89.446,89.391,89.428,1111100000.0
2006-09-07 07:00:00,89.415,89.443,89.404,89.404,1054199998.0
2006-09-07 07:05:00,89.438,89.449,89.378,89.427,943699999.0
2006-09-07 07:10:00,89.4,89.458,89.393,89.442,926700005.0
2006-09-07 07:15:00,89.445,89.461,89.394,89.415,1011899991.0
2006-09-07 07:20:00,89.378,89.458,89.378,89.433,671700000.0
2006-09-07 07:25:00,89.43,89.444,89.399,89.413,1110099998.0
2006-09-07 07:30:00,89.416,89.433,89.378,89.403,1221900000.0
2006-09-07 07:35:00,89.396,89.424,89.376,89.401,910300001.0
2006-09-07 07:40:00,89.399,89.432,89.394,89.42,1007999997.0
2006-09-07 07:45:00,89.393,89.448,89.381,89.422,1090200002.0
2006-09-07 07:50:00,89.442,89.443,89.363,89.41,843199998.0
2006-09-07 07:55:00,89.359,89.424,89.351,89.398,722500000.0
2006-09-07 08:00:00,89.379,89.417,89.349,89.397,865300001.0
2006-09-07 08:05:00,89.388,89.401,89.338,89.357,1297000004.0
2006-09-07 08:10:00,89.351,89.389,89.334,89.376,1179699990.0
2006-09-07 08:15:00,89.358,89.382,89.321,89.357,872299992.0
2006-09-07 08:20:00,89.334,89.391,89.32,89.373,904599998.0
2006-09-07 08:25:00,89.343,89.368,89.295,89.32,915500002.0
2006-09-07 08:30:00,89.331,89.364,89.302,89.314,896899990.0
2006-09-07 08:35:00,89.352,89.397,89.328,89.381,840499999.0
2006-09-07 08:40:00,89.378,89.404,89.349,89.381,865100002.0
2006-09-07 08:45:00,89.404,89.413,89.354,89.38,793799997.0
2006-09-07 08:50:00,89.41,89.436,89.367,89.423,1317399993.0
2006-09-07 08:55:00,89.395,89.419,89.35,89.371,1058900001.0
2006-09-07 09:00:00,89.368,89.417,89.351,89.385,1055499999.0
2006-09-07 09:05:00,89.408,89.459,89.391,89.459,856300005.0
2006-09-07 09:10:00,89.44,89.462,89.388,89.392,1156399994.0
2006-09-07 09:15:00,89.408,89.447,89.385,89.399,1033700004.0
2006-09-07 09:20:00,89.414,89.43,89.36,89.374,893700002.0
2006-09-07 09:25:00,89.388,89.412,89.184,89.187,958699993.0
2006-09-07 09:30:00,89.208,89.317,89.198,89.308,922099992.0
2006-09-07 09:35:00,89.284,89.317,89.224,89.231,986800005.0
2006-09-07 09:40:00,89.177,89.285,89.177,89.276,940299997.0
2006-09-07 09:45:00,89.27,89.273,89.142,89.196,1167099994.0
2006-09-07 09:50:00,89.206,89.235,89.168,89.23,928199998.0
2006-09-07 09:55:00,89.237,89.237,89.152,89.201,1015599997.0
2006-09-07 10:00:00,89.197,89.218,89.168,89.2,973599993.0
2006-09-07 10:05:00,89.186,89.208,89.104,89.124,1290500000.0
2006-09-07 10:10:00,89.138,89.202,89.122,89.175,731599997.0
2006-09-07 10:15:00,89.179,89.208,89.143,89.159,796299997.0
2006-09-07 10:20:00,89.193,89.22,89.154,89.18,1015399994.0
2006-09-07 10:25:00,89.179,89.271,89.179,89.222,805800004.0
2006-09-07 10:30:00,89.216,89.232,89.178,89.22,959299994.0
2006-09-07 10:35:00,89.21,89.232,89.173,89.196,1041800004.0
2006-09-07 10:40:00,89.217,89.239,89.19,89.228,1230899997.0
2006-09-07 10:45:00,89.204,89.256,89.188,89.243,889799994.0
2006-09-07 10:50:00,89.236,89.266,88.932,88.932,1135100007.0
2006-09-07 10:55:00,88.915,88.978,88.833,88.968,1033399988.0
2006-09-07 11:00:00,88.957,88.982,88.815,88.842,1139599995.0
2006-09-07 11:05:00,88.838,88.881,88.806,88.809,973199990.0
2006-09-07 11:10:00,88.799,88.808,88.679,88.679,968899997.0
2006-09-07 11:15:00,88.653,88.764,88.642,88.743,921100001.0
2006-09-07 11:20:00,88.745,88.832,88.729,88.806,866500001.0
2006-09-07 11:25:00,88.793,88.826,88.726,88.735,1060000008.0
2006-09-07 11:30:00,88.72,88.738,88.644,88.697,1068199999.0
2006-09-07 11:35:00,88.698,88.761,88.685,88.74,999799997.0
2006-09-07 11:40:00,88.703,88.745,88.7,88.718,884099995.0
2006-09-07 11:45:00,88.714,88.779,88.689,88.75,1299099997.0
2006-09-07 11:50:00,88.747,88.806,88.684,88.705,963699998.0
2006-09-07 11:55:00,88.702,88.734,88.673,88.714,975899991.0
2006-09-07 12:00:00,88.725,88.741,88.638,88.682,1119199995.0
2006-09-07 12:05:00,88.695,88.719,88.635,88.69,936099997.0
2006-09-07 12:10:00,88.695,88.72,88.661,88.68,1052299996.0
2006-09-07 12:15:00,88.656,88.694,88.63,88.652,831300000.0
2006-09-07 12:20:00,88.656,88.707,88.615,88.633,1016099998.0
2006-09-07 12:25:00,88.611,88.631,88.538,88.574,1084599994.0
2006-09-07 12:30:00,88.585,88.611,88.496,88.496,1112299995.0
2006-09-07 12:35:00,88.532,88.55,88.469,88.55,756099999.0
2006-09-07 12:40:00,88.586,88.713,88.523,88.645,1074200002.0
2006-09-07 12:45:00,88.645,88.649,88.457,88.552,883199992.0
2006-09-07 12:50:00,88.512,88.567,88.482,88.539,953399996.0
2006-09-07 12:55:00,88.553,88.559,88.456,88.459,914299995.0
2006-09-07 13:00:00,88.463,88.503,88.431,88.464,987299995.0
2006-09-07 13:05:00,88.474,88.598,88.474,88.54,1170999995.0
2006-09-07 13:10:00,88.527,88.6,88.516,88.55,918100002.0
2006-09-07 13:15:00,88.527,88.594,88.511,88.564,934700001.0
2006-09-07 13:20:00,88.542,88.606,88.527,88.582,926799998.0
2006-09-07 13:25:00,88.589,88.597,88.522,88.559,824000003.0
2006-09-07 13:30:00,88.538,88.58,88.521,88.548,1281600006.0
2006-09-07 13:35:00,88.542,88.577,88.481,88.513,905299994.0
2006-09-07 13:40:00,88.498,88.538,88.473,88.489,1010799999.0
2006-09-07 13:45:00,88.482,88.551,88.46,88.469,1455999987.0
2006-09-07 13:50:00,88.477,88.546,88.455,88.523,1055999999.0
2006-09-07 13:55:00,88.533,88.563,88.507,88.554,966299996.0
2006-09-07 14:00:00,88.531,88.55,88.496,88.526,899799996.0
2006-09-07 14:05:00,88.495,88.541,88.449,88.449,945700003.0
2006-09-07 14:10:00,88.458,88.461,88.405,88.439,955400001.0
2006-09-07 14:15:00,88.47,88.47,88.403,88.452,947799997.0
2006-09-07 14:20:00,88.465,88.48,88.406,88.435,969099997.0
2006-09-07 14:25:00,88.427,88.458,88.387,88.403,904999998.0
2006-09-07 14:30:00,88.325,88.457,88.325,88.429,901099994.0
2006-09-07 14:35:00,88.437,88.451,88.397,88.43,981799993.0
2006-09-07 14:40:00,88.418,88.431,88.313,88.352,819100002.0
2006-09-07 14:45:00,88.341,88.392,88.305,88.392,995000001.0
2006-09-07 14:50:00,88.383,88.393,88.279,88.285,1039400004.0
2006-09-07 14:55:00,88.31,88.336,88.279,88.317,941999998.0
2006-09-07 15:00:00,88.313,88.345,88.286,88.301,1050299989.0
2006-09-07 15:05:00,88.291,88.302,88.2,88.256,1106899997.0
2006-09-07 15:10:00,88.244,88.348,88.229,88.348,972400000.0
2006-09-07 15:15:00,88.326,88.426,88.326,88.378,1323400003.0
2006-09-07 15:20:00,88.397,88.412,88.346,88.346,705999994.0
2006-09-07 15:25:00,88.363,88.387,88.309,88.347,871299993.0
2006-09-07 15:30:00,88.319,88.342,88.288,88.31,882700003.0
2006-09-07 15:35:00,88.287,88.326,88.265,88.324,1014199999.0
2006-09-07 15:40:00,88.315,88.372,88.228,88.337,1225099996.0
2006-09-07 15:45:00,88.366,88.387,88.301,88.374,1082999993.0
2006-09-07 15:50:00,88.381,88.381,88.304,88.369,1023699999.0
2006-09-07 15:55:00,88.341,88.386,88.318,88.366,1174499984.0
2006-09-07 16:00:00,88.348,88.378,88.266,88.311,1016099992.0
2006-09-07 16:05:00,88.298,88.328,88.261,88.314,867300004.0
2006-09-07 16:10:00,88.342,88.361,88.311,88.328,873499999.0
2006-09-07 16:15:00,88.34,88.392,88.302,88.311,977600004.0
2006-09-07 16:20:00,88.277,88.307,88.258,88.301,1139099997.0
2006-09-07 16:25:00,88.31,88.31,88.234,88.251,922199998.0
2006-09-07 16:30:00,88.24,88.278,88.226,88.263,878800001.0
2006-09-07 16:35:00,88.262,88.294,88.244,88.272,981500009.0
2006-09-07 16:40:00,88.241,88.289,88.232,88.25,1162899995.0
2006-09-07 16:45:00,88.259,88.267,88.196,88.224,1152199998.0
2006-09-07 16:50:00,88.219,88.295,88.197,88.276,912100001.0
2006-09-07 16:55:00,88.306,88.351,88.276,88.306,897899996.0
2006-09-07 17:00:00,88.281,88.31,88.202,88.27,957900001.0
2006-09-07 17:05:00,88.288,88.395,88.285,88.334,699999996.0
2006-09-07 17:10:00,88.325,88.478,88.312,88.43,1160399998.0
2006-09-07 17:15:00,88.412,88.424,88.303,88.318,877299994.0
2006-09-07 17:20:00,88.317,88.355,88.276,88.355,1134499993.0
2006-09-07 17:25:00,88.36,88.423,88.323,88.402,972799997.0
2006-09-07 17:30:00,88.401,88.433,88.386,88.417,924999997.0
2006-09-07 17:35:00,88.426,88.449,88.354,88.404,866899991.0
2006-09-07 17:40:00,88.433,88.433,88.329,88.361,822200000.0
2006-09-07 17:45:00,88.364,88.395,88.331,88.394,725799999.0
2006-09-07 17:50:00,88.375,88.396,88.299,88.35,991399999.0
2006-09-07 17:55:00,88.351,88.389,88.307,88.334,1036599995.0
2006-09-07 18:00:00,88.354,88.42,88.283,88.358,6545899980.0
2006-09-07 18:05:00,88.374,88.424,88.336,88.358,9147799985.0
2006-09-07 18:10:00,88.355,88.42,88.334,88.42,7021699990.0
2006-09-07 18:15:00,88.42,88.46,88.354,88.362,7592799990.0
2006-09-07 18:20:00,88.381,88.46,88.348,88.385,7739200014.0
2006-09-07 18:25:00,88.44,88.46,88.359,88.423,6936899994.0
2006-09-07 18:30:00,88.428,88.474,88.401,88.435,7185599971.0
2006-09-07 18:35:00,88.428,88.478,88.384,88.456,5492199986.0
2006-09-07 18:40:00,88.446,88.468,88.394,88.41,4593799998.0
2006-09-07 18:45:00,88.439,88.456,88.411,88.436,4248000015.0
2006-09-07 18:50:00,88.435,88.462,88.393,88.456,3712699986.0
2006-09-07 18:55:00,88.443,88.467,88.385,88.399,3894199991.0
2006-09-07 19:00:00,88.375,88.409,88.355,88.4,2655899997.0
2006-09-07 19:05:00,88.406,88.415,88.339,88.366,3445600012.0
2006-09-07 19:10:00,88.362,88.42,88.345,88.413,1755999993.0
2006-09-07 19:15:00,88.4,88.447,88.374,88.4,2817400004.0
2006-09-07 19:20:00,88.398,88.427,88.339,88.401,3135899995.0
2006-09-07 19:25:00,88.42,88.462,88.387,88.436,4573999996.0
2006-09-07 19:30:00,88.447,88.458,88.382,88.397,3407899993.0
2006-09-07 19:35:00,88.398,88.441,88.367,88.415,3484899983.0
2006-09-07 19:40:00,88.408,88.411,88.345,88.396,2841399983.0
2006-09-07 19:45:00,88.395,88.414,88.35,88.384,2814599995.0
2006-09-07 19:50:00,88.36,88.401,88.347,88.353,2654199997.0
2006-09-07 19:55:00,88.383,88.397,88.314,88.334,2607299988.0
2006-09-07 20:00:00,88.339,88.355,88.261,88.333,2400600000.0
2006-09-07 20:05:00,88.31,88.325,88.243,88.269,3334999979.0
2006-09-07 20:10:00,88.285,88.302,88.208,88.24,3888999985.0
2006-09-07 20:15:00,88.229,88.313,88.187,88.289,2540799999.0
2006-09-07 20:20:00,88.283,88.364,88.269,88.294,2954499997.0
2006-09-07 20:25:00,88.325,88.33,88.266,88.307,4015799990.0
2006-09-07 20:30:00,88.324,88.324,88.239,88.268,4705799994.0
2006-09-07 20:35:00,88.258,88.297,88.214,88.226,3076399992.0
2006-09-07 20:40:00,88.27,88.349,88.258,88.265,5058999994.0
2006-09-07 20:45:00,88.307,88.346,88.254,88.261,3712500000.0
2006-09-07 20:50:00,88.273,88.304,88.233,88.277,3589799992.0
2006-09-07 20:55:00,88.272,88.292,88.209,88.25,5552499995.0
2006-09-07 21:00:00,88.244,88.261,88.183,88.227,3777499995.0
2006-09-07 21:05:00,88.218,88.238,88.18,88.218,3245800002.0
2006-09-07 21:10:00,88.208,88.258,88.165,88.221,2743299999.0
2006-09-07 21:15:00,88.229,88.248,88.18,88.224,3908000007.0
2006-09-07 21:20:00,88.228,88.26,88.207,88.245,4702800001.0
2006-09-07 21:25:00,88.245,88.27,88.185,88.203,3006099992.0
2006-09-07 21:30:00,88.213,88.24,88.174,88.209,1634699986.0
2006-09-07 21:35:00,88.232,88.314,88.193,88.276,1974299991.0
2006-09-07 21:40:00,88.283,88.299,88.232,88.261,2478800001.0
2006-09-07 21:45:00,88.275,88.305,88.245,88.288,1799399993.0
2006-09-07 21:50:00,88.272,88.29,88.233,88.284,1491599999.0
2006-09-07 21:55:00,88.281,88.286,88.234,88.237,1171199995.0
2006-09-07 22:00:00,88.238,88.272,88.209,88.225,3072899990.0
2006-09-07 22:05:00,88.26,88.264,88.211,88.238,1168199996.0
2006-09-07 22:10:00,88.246,88.272,88.211,88.232,1917999997.0
2006-09-07 22:15:00,88.25,88.271,88.214,88.245,1616500002.0
2006-09-07 22:20:00,88.258,88.293,88.219,88.243,1683199997.0
2006-09-07 22:25:00,88.24,88.281,88.216,88.245,1344099994.0
2006-09-07 22:30:00,88.239,88.265,88.193,88.233,2353899999.0
2006-09-07 22:35:00,88.23,88.272,88.203,88.243,1133999996.0
2006-09-07 22:40:00,88.246,88.272,88.208,88.221,1464399997.0
2006-09-07 22:45:00,88.22,88.27,88.147,88.242,1807700001.0
2006-09-07 22:50:00,88.196,88.268,88.185,88.261,1483199999.0
2006-09-07 22:55:00,88.233,88.27,88.15,88.15,1551200002.0
2006-09-07 23:00:00,88.225,88.248,88.121,88.209,908699996.0
2006-09-07 23:05:00,88.216,88.292,88.216,88.246,1068099996.0
2006-09-07 23:10:00,88.257,88.289,88.227,88.227,859399998.0
2006-09-07 23:15:00,88.277,88.295,88.23,88.257,954599997.0
2006-09-07 23:20:00,88.251,88.326,88.24,88.287,1008999997.0
2006-09-07 23:25:00,88.271,88.316,88.251,88.28,879600002.0
2006-09-07 23:30:00,88.291,88.374,88.272,88.346,934800005.0
2006-09-07 23:35:00,88.335,88.406,88.27,88.369,999799998.0
2006-09-07 23:40:00,88.356,88.41,88.297,88.339,1051200004.0
2006-09-07 23:45:00,88.385,88.404,88.338,88.375,970699994.0
2006-09-07 23:50:00,88.361,88.41,88.331,88.373,872800003.0
2006-09-07 23:55:00,88.401,88.401,88.312,88.378,998499997.0
2006-09-08 00:00:00,88.382,88.425,88.339,88.406,909900001.0
2006-09-08 00:05:00,88.408,88.408,88.306,88.35,924799995.0
2006-09-08 00:10:00,88.358,88.375,88.292,88.304,1113299991.0
2006-09-08 00:15:00,88.266,88.325,88.247,88.255,811299998.0
2006-09-08 00:20:00,88.325,88.364,88.223,88.246,1228299989.0
2006-09-08 00:25:00,88.268,88.287,88.213,88.277,931399996.0
2006-09-08 00:30:00,88.263,88.276,88.208,88.24,881299997.0
2006-09-08 00:35:00,88.258,88.275,88.179,88.227,1017300000.0
2006-09-08 00:40:00,88.235,88.244,88.181,88.21,1034900001.0
2006-09-08 00:45:00,88.208,88.248,88.188,88.233,914599999.0
2006-09-08 00:50:00,88.255,88.267,88.19,88.265,759900002.0
2006-09-08 00:55:00,88.266,88.309,88.251,88.254,1262299996.0
2006-09-08 01:00:00,88.268,88.284,88.203,88.265,937599996.0
2006-09-08 01:05:00,88.269,88.314,88.247,88.311,960900000.0
2006-09-08 01:10:00,88.282,88.324,88.266,88.308,940599996.0
2006-09-08 01:15:00,88.297,88.34,88.271,88.316,1364899995.0
2006-09-08 01:20:00,88.334,88.347,88.216,88.249,1035500001.0
2006-09-08 01:25:00,88.256,88.273,88.213,88.243,1029199993.0
2006-09-08 01:30:00,88.246,88.291,88.183,88.262,1036099991.0
2006-09-08 01:35:00,88.229,88.266,88.184,88.213,1043300000.0
2006-09-08 01:40:00,88.186,88.254,88.179,88.201,936399999.0
2006-09-08 01:45:00,88.201,88.22,88.172,88.202,879899998.0
2006-09-08 01:50:00,88.183,88.207,88.12,88.163,912799997.0
2006-09-08 01:55:00,88.145,88.177,88.089,88.127,1143100001.0
2006-09-08 02:00:00,88.118,88.215,88.116,88.167,1061100000.0
2006-09-08 02:05:00,88.201,88.232,88.151,88.19,822499996.0
2006-09-08 02:10:00,88.164,88.181,88.126,88.126,1056800001.0
2006-09-08 02:15:00,88.162,88.218,88.133,88.174,1131499996.0
2006-09-08 02:20:00,88.193,88.206,88.144,88.151,780999998.0
2006-09-08 02:25:00,88.174,88.225,88.132,88.202,1194800002.0
2006-09-08 02:30:00,88.215,88.239,88.165,88.233,925099990.0
2006-09-08 02:35:00,88.212,88.268,88.179,88.254,1062399999.0
2006-09-08 02:40:00,88.238,88.273,88.201,88.215,1016200004.0
2006-09-08 02:45:00,88.193,88.232,88.171,88.226,851500006.0
2006-09-08 02:50:00,88.217,88.255,88.185,88.255,989600008.0
2006-09-08 02:55:00,88.257,88.257,88.189,88.237,983999992.0
2006-09-08 03:00:00,88.221,88.237,88.176,88.234,755299995.0
2006-09-08 03:05:00,88.216,88.269,88.176,88.188,983100001.0
2006-09-08 03:10:00,88.187,88.226,88.161,88.161,1043899998.0
2006-09-08 03:15:00,88.181,88.225,88.171,88.178,968999999.0
2006-09-08 03:20:00,88.193,88.235,88.171,88.203,835600002.0
2006-09-08 03:25:00,88.212,88.26,88.197,88.203,1087099997.0
2006-09-08 03:30:00,88.215,88.347,88.18,88.342,945299999.0
2006-09-08 03:35:00,88.31,88.339,88.207,88.207,934899999.0
2006-09-08 03:40:00,88.232,88.243,88.113,88.139,955000001.0
2006-09-08 03:45:00,88.15,88.19,88.128,88.161,843899994.0
2006-09-08 03:50:00,88.147,88.192,88.124,88.165,847999998.0
2006-09-08 03:55:00,88.19,88.22,88.149,88.192,1033799999.0
2006-09-08 04:00:00,88.181,88.241,88.157,88.22,964800000.0
2006-09-08 04:05:00,88.22,88.238,88.173,88.207,923599989.0
2006-09-08 04:10:00,88.2,88.23,88.175,88.205,1045699999.0
2006-09-08 04:15:00,88.201,88.703,88.142,88.204,1081099990.0
2006-09-08 04:20:00,88.207,88.246,88.137,88.177,782800005.0
2006-09-08 04:25:00,88.183,88.192,88.118,88.129,1023800002.0
2006-09-08 04:30:00,88.14,88.169,88.085,88.099,1106199995.0
2006-09-08 04:35:00,88.129,88.155,88.1,88.148,819400001.0
2006-09-08 04:40:00,88.14,88.157,88.064,88.073,1152299993.0
2006-09-08 04:45:00,88.052,88.103,88.046,88.092,986899993.0
2006-09-08 04:50:00,88.087,88.089,88.018,88.04,1273799996.0
2006-09-08 04:55:00,88.046,88.076,88.025,88.031,789599999.0
2006-09-08 05:00:00,88.052,88.065,88.013,88.036,935900000.0
2006-09-08 05:05:00,88.041,88.122,88.001,88.055,879699998.0
2006-09-08 05:10:00,88.006,88.056,87.978,88.014,1066199990.0
2006-09-08 05:15:00,88.01,88.056,87.982,88.028,1046699995.0
2006-09-08 05:20:00,88.018,88.038,87.981,88.006,964700005.0
2006-09-08 05:25:00,88.011,88.056,87.991,88.044,997099994.0
2006-09-08 05:30:00,88.039,88.083,88.019,88.067,1051599998.0
2006-09-08 05:35:00,88.063,88.091,88.033,88.07,1168099998.0
2006-09-08 05:40:00,88.107,88.111,88.056,88.077,1085000008.0
2006-09-08 05:45:00,88.073,88.099,88.049,88.055,787799997.0
2006-09-08 05:50:00,88.078,88.096,88.039,88.054,1028299993.0
2006-09-08 05:55:00,88.064,88.1,88.047,88.077,882999995.0
2006-09-08 06:00:00,88.082,88.092,88.034,88.066,1019999996.0
2006-09-08 06:05:00,88.047,88.073,88.015,88.055,783799992.0
2006-09-08 06:10:00,88.048,88.063,87.98,88.003,796899996.0
2006-09-08 06:15:00,88.002,88.025,87.934,87.95,932600001.0
2006-09-08 06:20:00,87.94,87.973,87.911,87.944,1018799993.0
2006-09-08 06:25:00,87.941,88.003,87.931,87.977,1001799999.0
2006-09-08 06:30:00,87.947,88.055,87.943,88.032,901500000.0
2006-09-08 06:35:00,88.032,88.108,88.013,88.067,947200005.0
2006-09-08 06:40:00,88.068,88.096,88.03,88.03,999299991.0
2006-09-08 06:45:00,88.036,88.055,87.986,88.003,902799995.0
2006-09-08 06:50:00,87.997,88.058,87.993,88.052,818799997.0
2006-09-08 06:55:00,88.032,88.081,88.011,88.057,734600000.0
2006-09-08 07:00:00,88.038,88.067,87.957,87.957,848099997.0
2006-09-08 07:05:00,87.945,87.982,87.896,87.903,968400000.0
2006-09-08 07:10:00,87.917,87.989,87.887,87.975,975999995.0
2006-09-08 07:15:00,87.947,88.02,87.947,87.992,1037299998.0
2006-09-08 07:20:00,87.992,88.034,87.969,88.003,798299998.0
2006-09-08 07:25:00,87.998,88.063,87.99,87.99,1049399998.0
2006-09-08 07:30:00,88.004,88.011,87.95,87.952,951399998.0
2006-09-08 07:35:00,87.936,87.974,87.898,87.917,1139799993.0
2006-09-08 07:40:00,87.937,87.945,87.868,87.87,827999997.0
2006-09-08 07:45:00,87.858,87.891,87.794,87.86,1196100001.0
2006-09-08 07:50:00,87.848,87.884,87.791,87.879,880799992.0
2006-09-08 07:55:00,87.87,87.903,87.852,87.9,1018500004.0
2006-09-08 08:00:00,87.908,87.908,87.84,87.862,1062799997.0
2006-09-08 08:05:00,87.881,87.927,87.868,87.901,798299997.0
2006-09-08 08:10:00,87.868,87.896,87.834,87.848,911100007.0
2006-09-08 08:15:00,87.848,87.89,87.813,87.831,863200000.0
2006-09-08 08:20:00,87.839,87.845,87.778,87.83,818100000.0
2006-09-08 08:25:00,87.836,87.848,87.766,87.775,885700001.0
2006-09-08 08:30:00,87.773,87.851,87.773,87.841,941899995.0
2006-09-08 08:35:00,87.819,87.881,87.811,87.864,859899995.0
2006-09-08 08:40:00,87.872,87.919,87.83,87.919,1018699993.0
2006-09-08 08:45:00,87.902,87.93,87.882,87.905,899900002.0
2006-09-08 08:50:00,87.911,87.93,87.874,87.913,1140999999.0
2006-09-08 08:55:00,87.92,87.955,87.89,87.904,844900000.0
2006-09-08 09:00:00,87.912,87.944,87.869,87.934,984499996.0
2006-09-08 09:05:00,87.944,87.978,87.898,87.944,791300002.0
2006-09-08 09:10:00,87.952,87.961,87.895,87.955,943399999.0
2006-09-08 09:15:00,87.956,87.965,87.912,87.94,813900006.0
2006-09-08 09:20:00,87.936,88.107,87.906,87.955,937299998.0
2006-09-08 09:25:00,87.975,88.032,87.971,88.005,796199992.0
2006-09-08 09:30:00,88.029,88.04,87.91,87.917,781900003.0
2006-09-08 09:35:00,87.9,88.005,87.9,88.005,719700004.0
2006-09-08 09:40:00,87.974,88.002,87.931,87.975,952400000.0
2006-09-08 09:45:00,87.99,87.992,87.938,87.96,1170399997.0
2006-09-08 09:50:00,87.954,87.992,87.944,87.981,1148400002.0
2006-09-08 09:55:00,87.969,88.069,87.958,88.019,1163599987.0
2006-09-08 10:00:00,88.036,88.086,88.014,88.071,901200000.0
2006-09-08 10:05:00,88.055,88.074,87.983,88.05,1233799996.0
2006-09-08 10:10:00,88.07,88.074,88.006,88.03,999999994.0
2006-09-08 10:15:00,88.038,88.068,88.011,88.051,790299999.0
2006-09-08 10:20:00,88.04,88.123,88.027,88.123,1032599998.0
2006-09-08 10:25:00,88.147,88.171,88.072,88.087,1118299996.0
2006-09-08 10:30:00,88.093,88.134,88.072,88.121,1079400001.0
2006-09-08 10:35:00,88.123,88.148,88.075,88.111,1010599992.0
2006-09-08 10:40:00,88.111,88.171,88.104,88.136,1026800000.0
2006-09-08 10:45:00,88.14,88.165,88.103,88.14,922499999.0
2006-09-08 10:50:00,88.149,88.184,88.101,88.134,924300006.0
2006-09-08 10:55:00,88.147,88.165,88.089,88.155,1065900001.0
2006-09-08 11:00:00,88.133,88.164,88.086,88.121,842700004.0
2006-09-08 11:05:00,88.114,88.16,88.097,88.138,1091099996.0
2006-09-08 11:10:00,88.154,88.178,88.12,88.134,951600002.0
2006-09-08 11:15:00,88.134,88.221,88.124,88.173,879899997.0
2006-09-08 11:20:00,88.168,88.213,88.162,88.171,844499998.0
2006-09-08 11:25:00,88.185,88.228,88.143,88.176,991399999.0
2006-09-08 11:30:00,88.188,88.231,88.173,88.191,1060899996.0
2006-09-08 11:35:00,88.195,88.21,88.126,88.13,1068999996.0
2006-09-08 11:40:00,88.165,88.205,88.14,88.184,960200004.0
2006-09-08 11:45:00,88.196,88.196,88.151,88.163,1130800003.0
2006-09-08 11:50:00,88.167,88.204,88.137,88.174,1391299995.0
2006-09-08 11:55:00,88.18,88.198,88.154,88.16,965199995.0
2006-09-08 12:00:00,88.159,88.246,88.149,88.217,1003899998.0
2006-09-08 12:05:00,88.22,88.247,88.134,88.171,830800003.0
2006-09-08 12:10:00,88.167,88.2,88.142,88.194,976999999.0
2006-09-08 12:15:00,88.16,88.195,88.125,88.169,989400000.0
2006-09-08 12:20:00,88.165,88.214,88.164,88.2,1083299999.0
2006-09-08 12:25:00,88.204,88.207,88.154,88.182,1148099998.0
2006-09-08 12:30:00,88.186,88.237,88.159,88.171,1325399993.0
2006-09-08 12:35:00,88.201,88.264,88.163,88.245,984999999.0
2006-09-08 12:40:00,88.236,88.258,88.177,88.179,1046199997.0
2006-09-08 12:45:00,88.185,88.221,88.143,88.213,859900005.0
2006-09-08 12:50:00,88.188,88.231,88.174,88.226,765500002.0
2006-09-08 12:55:00,88.222,88.227,88.141,88.181,935899996.0
2006-09-08 13:00:00,88.163,88.194,88.139,88.148,1040000003.0
2006-09-08 13:05:00,88.167,88.198,88.134,88.158,1015899995.0
2006-09-08 13:10:00,88.165,88.2,88.144,88.164,1006499994.0
2006-09-08 13:15:00,88.163,88.225,88.137,88.212,994399991.0
2006-09-08 13:20:00,88.201,88.22,88.137,88.156,802800002.0
2006-09-08 13:25:00,88.187,88.205,88.125,88.203,1013500007.0
2006-09-08 13:30:00,88.185,88.213,88.155,88.187,995900005.0
2006-09-08 13:35:00,88.168,88.19,88.124,88.16,960599986.0
2006-09-08 13:40:00,88.156,88.216,88.144,88.174,1014100001.0
2006-09-08 13:45:00,88.164,88.2,88.133,88.169,1256499995.0
2006-09-08 13:50:00,88.182,88.193,88.133,88.178,874400003.0
2006-09-08 13:55:00,88.158,88.182,88.114,88.169,1035099993.0
2006-09-08 14:00:00,88.159,88.187,88.14,88.155,882099998.0
2006-09-08 14:05:00,88.149,88.168,88.114,88.129,1155099996.0
2006-09-08 14:10:00,88.147,88.17,88.126,88.138,911699996.0
2006-09-08 14:15:00,88.134,88.137,88.062,88.121,1101699991.0
2006-09-08 14:20:00,88.101,88.125,88.079,88.085,1174900006.0
2006-09-08 14:25:00,88.095,88.154,88.089,88.132,793299998.0
2006-09-08 14:30:00,88.107,88.129,88.066,88.092,877500004.0
2006-09-08 14:35:00,88.116,88.158,88.07,88.086,774199995.0
2006-09-08 14:40:00,88.107,88.143,88.035,88.061,860200001.0
2006-09-08 14:45:00,88.054,88.079,87.986,88.053,997300001.0
2006-09-08 14:50:00,88.06,88.078,88.01,88.01,751200005.0
2006-09-08 14:55:00,88.001,88.048,87.939,87.976,804800002.0
2006-09-08 15:00:00,87.97,87.995,87.928,87.995,888699995.0
2006-09-08 15:05:00,88.017,88.074,87.984,88.052,1094199990.0
2006-09-08 15:10:00,88.037,88.057,87.983,88.029,904899994.0
2006-09-08 15:15:00,88.016,88.061,87.991,88.031,1188099992.0
2006-09-08 15:20:00,88.015,88.038,87.942,87.974,891299993.0
2006-09-08 15:25:00,87.969,88.016,87.948,88.002,863099996.0
2006-09-08 15:30:00,87.957,87.976,87.917,87.973,973399994.0
2006-09-08 15:35:00,87.925,88.001,87.923,88.001,961799996.0
2006-09-08 15:40:00,88.006,88.009,87.899,87.942,934799999.0
2006-09-08 15:45:00,87.961,87.998,87.934,87.994,847999995.0
2006-09-08 15:50:00,87.971,87.998,87.953,87.972,952699990.0
2006-09-08 15:55:00,87.96,87.986,87.933,87.959,923099993.0
2006-09-08 16:00:00,87.951,88.005,87.944,87.963,986400001.0
2006-09-08 16:05:00,87.988,88.033,87.967,88.021,861799992.0
2006-09-08 16:10:00,88.016,88.057,87.977,88.035,924599996.0
2006-09-08 16:15:00,88.053,88.053,87.892,87.897,1007099999.0
2006-09-08 16:20:00,87.92,88.009,87.915,87.939,990900002.0
2006-09-08 16:25:00,87.945,87.984,87.918,87.918,918399995.0
2006-09-08 16:30:00,87.926,87.96,87.886,87.912,1016600001.0
2006-09-08 16:35:00,87.878,87.953,87.868,87.949,913699993.0
2006-09-08 16:40:00,87.948,87.964,87.911,87.941,1107299991.0
2006-09-08 16:45:00,87.935,87.963,87.87,87.92,893399994.0
2006-09-08 16:50:00,87.897,87.944,87.888,87.92,971499998.0
2006-09-08 16:55:00,87.918,87.983,87.863,87.957,1000800001.0
2006-09-08 17:00:00,87.963,88.066,87.959,88.047,776200000.0
2006-09-08 17:05:00,88.05,88.103,88.025,88.025,843000002.0
2006-09-08 17:10:00,88.048,88.08,88.002,88.034,861200004.0
2006-09-08 17:15:00,88.023,88.037,87.943,87.944,1103700001.0
2006-09-08 17:20:00,87.98,88.012,87.944,87.978,918299995.0
2006-09-08 17:25:00,87.956,88.006,87.952,87.971,1059099990.0
2006-09-08 17:30:00,87.992,88.022,87.968,87.991,1053599996.0
2006-09-08 17:35:00,88.018,88.055,88.0,88.026,811299998.0
2006-09-08 17:40:00,88.009,88.078,87.977,88.044,858100001.0
2006-09-08 17:45:00,88.025,88.097,88.025,88.063,887500001.0
2006-09-08 17:50:00,88.106,88.115,88.039,88.079,1047000001.0
2006-09-08 17:55:00,88.105,88.116,88.069,88.089,1043599997.0
2006-09-08 18:00:00,88.09,88.18,88.057,88.089,6836799980.0
2006-09-08 18:05:00,88.099,88.16,88.068,88.108,9745699979.0
2006-09-08 18:10:00,88.097,88.137,88.082,88.114,7010099994.0
2006-09-08 18:15:00,88.097,88.145,88.088,88.121,7861400005.0
2006-09-08 18:20:00,88.115,88.166,88.092,88.145,8522799967.0
2006-09-08 18:25:00,88.19,88.21,88.093,88.134,6889099998.0
2006-09-08 18:30:00,88.092,88.164,88.092,88.137,7049900000.0
2006-09-08 18:35:00,88.14,88.184,88.11,88.148,5301200002.0
2006-09-08 18:40:00,88.185,88.189,88.104,88.13,4442399997.0
2006-09-08 18:45:00,88.101,88.156,88.087,88.137,4101499991.0
2006-09-08 18:50:00,88.106,88.143,88.058,88.085,3892599999.0
2006-09-08 18:55:00,88.062,88.114,88.025,88.089,4140199998.0
2006-09-08 19:00:00,88.092,88.117,88.044,88.072,2788999995.0
2006-09-08 19:05:00,88.104,88.132,88.058,88.07,3465199992.0
2006-09-08 19:10:00,88.071,88.105,88.048,88.083,2000599994.0
2006-09-08 19:15:00,88.099,88.11,88.05,88.085,3020699995.0
2006-09-08 19:20:00,88.077,88.1,88.015,88.1,3104899984.0
2006-09-08 19:25:00,88.085,88.126,88.064,88.09,4358499987.0
2006-09-08 19:30:00,88.109,88.13,88.067,88.13,3132199980.0
2006-09-08 19:35:00,88.12,88.14,88.074,88.103,3751999987.0
2006-09-08 19:40:00,88.11,88.142,88.07,88.115,3081399984.0
2006-09-08 19:45:00,88.1,88.143,88.072,88.077,2629800002.0
2006-09-08 19:50:00,88.123,88.152,88.075,88.087,2790499984.0
2006-09-08 19:55:00,88.106,88.129,88.034,88.08,2791399999.0
2006-09-08 20:00:00,88.067,88.096,88.024,88.088,2356400004.0
2006-09-08 20:05:00,88.044,88.105,88.027,88.059,3592899993.0
2006-09-08 20:10:00,88.078,88.121,88.047,88.09,3895999988.0
2006-09-08 20:15:00,88.047,88.108,88.047,88.095,2296600004.0
2006-09-08 20:20:00,88.081,88.123,88.041,88.093,3180699982.0
2006-09-08 20:25:00,88.07,88.119,88.056,88.058,4090699979.0
2006-09-08 20:30:00,88.084,88.114,88.041,88.073,4819899993.0
2006-09-08 20:35:00,88.092,88.111,88.034,88.056,2959299979.0
2006-09-08 20:40:00,88.091,88.094,88.026,88.048,4738099976.0
2006-09-08 20:45:00,88.055,88.086,88.004,88.075,3618499987.0
2006-09-08 20:50:00,88.056,88.075,87.984,88.019,3752599979.0
2006-09-08 20:55:00,88.017,88.049,87.969,88.027,4961200011.0
2006-09-08 21:00:00,88.045,88.098,88.002,88.091,3240599985.0
2006-09-08 21:05:00,88.055,88.125,88.022,88.103,3227999996.0
2006-09-08 21:10:00,88.104,88.108,88.047,88.098,2524699985.0
2006-09-08 21:15:00,88.077,88.145,88.061,88.114,3751199990.0
2006-09-08 21:20:00,88.1,88.133,88.034,88.088,4885699997.0
2006-09-08 21:25:00,88.062,88.096,88.032,88.057,3115800001.0
2006-09-08 21:30:00,88.057,88.146,88.052,88.146,1880999996.0
2006-09-08 21:35:00,88.143,88.167,88.104,88.123,2124699993.0
2006-09-08 21:40:00,88.129,88.154,88.105,88.122,2337599981.0
2006-09-08 21:45:00,88.112,88.152,88.083,88.143,1744800000.0
2006-09-08 21:50:00,88.097,88.14,88.059,88.105,1630999987.0
2006-09-08 21:55:00,88.105,88.135,88.078,88.123,1198500008.0
2006-09-08 22:00:00,88.097,88.164,88.097,88.138,3022699983.0
2006-09-08 22:05:00,88.141,88.164,88.059,88.1,1359999989.0
2006-09-08 22:10:00,88.07,88.109,88.056,88.09,1832599994.0
2006-09-08 22:15:00,88.075,88.097,88.025,88.087,1608999998.0
2006-09-08 22:20:00,88.088,88.107,88.034,88.05,1533900004.0
2006-09-08 22:25:00,88.099,88.108,88.024,88.087,1479400002.0
2006-09-08 22:30:00,88.058,88.122,88.023,88.122,2216999993.0
2006-09-08 22:35:00,88.091,88.125,88.066,88.103,1190299990.0
2006-09-08 22:40:00,88.136,88.169,88.087,88.087,1429399993.0
2006-09-08 22:45:00,88.148,88.156,88.045,88.077,1578299997.0
2006-09-08 22:50:00,88.113,88.159,88.075,88.123,1639799993.0
2006-09-08 22:55:00,88.124,88.139,88.022,88.065,1574400001.0
2006-09-08 23:00:00,88.18,88.19,88.14,88.18,2012499975.0
2006-09-08 23:05:00,88.17,88.22,88.12,88.12,1609999980.0
2006-09-08 23:10:00,88.17,88.21,88.16,88.21,1609999980.0
2006-09-08 23:15:00,88.2,88.22,88.17,88.21,2012499975.0
2006-09-08 23:20:00,88.19,88.19,88.13,88.17,1609999980.0
2006-09-08 23:25:00,88.13,88.19,88.13,88.17,1609999980.0
2006-09-08 23:30:00,88.18,88.18,88.11,88.17,1207499985.0
2006-09-08 23:35:00,88.11,88.17,88.09,88.11,1609999980.0
2006-09-08 23:40:00,88.09,88.11,88.09,88.11,1609999980.0
2006-09-08 23:45:00,88.08,88.19,88.08,88.19,2012499975.0
2006-09-08 23:50:00,88.12,88.24,88.12,88.19,1207499985.0
2006-09-08 23:55:00,88.13,88.18,88.06,88.14,804999990.0
2006-09-10 23:00:00,88.071,88.071,87.974,88.034,1296299990.0
2006-09-10 23:05:00,88.037,88.09,88.018,88.08,1032399991.0
2006-09-10 23:10:00,88.089,88.123,88.037,88.092,1081799992.0
2006-09-10 23:15:00,88.076,88.137,88.056,88.099,1167699993.0
2006-09-10 23:20:00,88.095,88.172,88.041,88.104,875900002.0
2006-09-10 23:25:00,88.084,88.128,88.058,88.082,939099996.0
2006-09-10 23:30:00,88.097,88.147,88.063,88.099,1050899990.0
2006-09-10 23:35:00,88.092,88.141,88.011,88.087,940099989.0
2006-09-10 23:40:00,88.118,88.142,88.053,88.103,1187800002.0
2006-09-10 23:45:00,88.127,88.147,88.047,88.111,994600000.0
2006-09-10 23:50:00,88.08,88.119,87.978,88.008,1053599999.0
2006-09-10 23:55:00,87.99,88.051,87.983,88.051,1108799996.0
2006-09-11 00:00:00,88.004,88.065,87.956,87.99,896799999.0
2006-09-11 00:05:00,88.015,88.063,87.993,88.034,1081599996.0
2006-09-11 00:10:00,88.036,88.077,88.015,88.074,1082600005.0
2006-09-11 00:15:00,88.081,88.128,88.07,88.108,960099999.0
2006-09-11 00:20:00,88.122,88.148,88.06,88.082,1113399999.0
2006-09-11 00:25:00,88.075,88.109,88.038,88.109,1008299997.0
2006-09-11 00:30:00,88.099,88.115,88.06,88.085,875299999.0
2006-09-11 00:35:00,88.072,88.144,88.069,88.117,1119300001.0
2006-09-11 00:40:00,88.14,88.153,88.064,88.132,1054799998.0
2006-09-11 00:45:00,88.125,88.162,88.094,88.101,1201099993.0
2006-09-11 00:50:00,88.114,88.175,88.09,88.158,1079899998.0
2006-09-11 00:55:00,88.146,88.165,88.09,88.104,916299994.0
2006-09-11 01:00:00,88.094,88.156,88.08,88.091,965099999.0
2006-09-11 01:05:00,88.118,88.147,88.068,88.101,713399996.0
2006-09-11 01:10:00,88.087,88.123,88.05,88.082,932799997.0
2006-09-11 01:15:00,88.05,88.104,88.039,88.07,1122999997.0
2006-09-11 01:20:00,88.046,88.095,88.02,88.07,886500011.0
2006-09-11 01:25:00,88.064,88.074,88.023,88.061,1047899992.0
2006-09-11 01:30:00,88.061,88.061,87.945,87.979,1173300008.0
2006-09-11 01:35:00,87.995,88.024,87.891,87.907,862599997.0
2006-09-11 01:40:00,87.917,87.991,87.908,87.962,863600003.0
2006-09-11 01:45:00,87.986,88.026,87.952,87.987,1192299996.0
2006-09-11 01:50:00,88.016,88.06,87.909,87.909,1003999992.0
2006-09-11 01:55:00,87.941,87.941,87.871,87.907,976599997.0
2006-09-11 02:00:00,87.919,87.977,87.879,87.938,976999998.0
2006-09-11 02:05:00,87.949,87.972,87.912,87.972,1069000004.0
2006-09-11 02:10:00,87.982,87.988,87.894,87.923,1009899995.0
2006-09-11 02:15:00,87.913,87.932,87.836,87.866,902299992.0
2006-09-11 02:20:00,87.882,87.888,87.839,87.878,1185499989.0
2006-09-11 02:25:00,87.866,87.894,87.823,87.87,938800005.0
2006-09-11 02:30:00,87.881,87.938,87.857,87.911,967999999.0
2006-09-11 02:35:00,87.919,87.927,87.872,87.905,1134500004.0
2006-09-11 02:40:00,87.886,87.932,87.812,87.813,887500002.0
2006-09-11 02:45:00,87.829,87.872,87.812,87.865,1033700002.0
2006-09-11 02:50:00,87.867,87.868,87.803,87.82,981300002.0
2006-09-11 02:55:00,87.839,87.858,87.8,87.821,1050799998.0
2006-09-11 03:00:00,87.827,87.871,87.798,87.871,809699996.0
2006-09-11 03:05:00,87.87,87.888,87.81,87.874,993699997.0
2006-09-11 03:10:00,87.851,87.884,87.819,87.843,1038600000.0
2006-09-11 03:15:00,87.819,87.845,87.774,87.816,1087599993.0
2006-09-11 03:20:00,87.818,87.82,87.74,87.76,782699994.0
2006-09-11 03:25:00,87.758,87.801,87.724,87.786,1272799994.0
2006-09-11 03:30:00,87.795,87.806,87.734,87.764,976000002.0
2006-09-11 03:35:00,87.797,87.802,87.742,87.79,968700000.0
2006-09-11 03:40:00,87.803,87.83,87.759,87.785,1031799997.0
2006-09-11 03:45:00,87.789,87.82,87.757,87.808,1022000003.0
2006-09-11 03:50:00,87.77,87.842,87.77,87.81,759500003.0
2006-09-11 03:55:00,87.835,87.871,87.797,87.822,811199999.0
2006-09-11 04:00:00,87.818,87.829,87.78,87.811,828099996.0
2006-09-11 04:05:00,87.784,87.835,87.761,87.798,837799999.0
2006-09-11 04:10:00,87.799,87.86,87.78,87.84,783100003.0
2006-09-11 04:15:00,87.857,87.898,87.833,87.88,1070799992.0
2006-09-11 04:20:00,87.871,87.928,87.847,87.904,557399999.0
2006-09-11 04:25:00,87.917,87.923,87.851,87.867,730700000.0
2006-09-11 04:30:00,87.842,87.882,87.831,87.846,948600003.0
2006-09-11 04:35:00,87.844,87.872,87.815,87.855,1178299994.0
2006-09-11 04:40:00,87.837,87.87,87.824,87.838,1036900003.0
2006-09-11 04:45:00,87.85,87.879,87.822,87.848,869000007.0
2006-09-11 04:50:00,87.849,87.878,87.805,87.829,1178999998.0
2006-09-11 04:55:00,87.848,87.863,87.816,87.838,803100006.0
2006-09-11 05:00:00,87.841,87.864,87.808,87.839,872899995.0
2006-09-11 05:05:00,87.85,87.893,87.829,87.867,1008599991.0
2006-09-11 05:10:00,87.846,87.889,87.821,87.864,917799998.0
2006-09-11 05:15:00,87.882,87.893,87.83,87.861,1012900004.0
2006-09-11 05:20:00,87.886,87.89,87.847,87.881,1147399996.0
2006-09-11 05:25:00,87.865,87.914,87.851,87.911,963800003.0
2006-09-11 05:30:00,87.898,87.916,87.83,87.883,858800000.0
2006-09-11 05:35:00,87.892,87.904,87.839,87.867,1024099993.0
2006-09-11 05:40:00,87.84,87.89,87.829,87.845,1126399983.0
2006-09-11 05:45:00,87.856,87.884,87.832,87.833,1008900000.0
2006-09-11 05:50:00,87.871,87.886,87.825,87.855,978500002.0
2006-09-11 05:55:00,87.874,87.902,87.838,87.85,866299999.0
2006-09-11 06:00:00,87.854,87.889,87.834,87.866,1037299993.0
2006-09-11 06:05:00,87.881,87.888,87.842,87.86,978799995.0
2006-09-11 06:10:00,87.839,87.864,87.794,87.794,869099992.0
2006-09-11 06:15:00,87.83,87.849,87.792,87.83,977099994.0
2006-09-11 06:20:00,87.839,87.858,87.796,87.833,977000001.0
2006-09-11 06:25:00,87.823,87.855,87.793,87.842,1078900009.0
2006-09-11 06:30:00,87.814,87.889,87.806,87.848,799700002.0
2006-09-11 06:35:00,87.877,87.88,87.82,87.843,798200000.0
2006-09-11 06:40:00,87.868,87.888,87.824,87.849,1083199997.0
2006-09-11 06:45:00,87.854,87.889,87.838,87.849,1181299995.0
2006-09-11 06:50:00,87.86,87.901,87.842,87.86,993700001.0
2006-09-11 06:55:00,87.851,87.895,87.829,87.863,1065799997.0
2006-09-11 07:00:00,87.888,87.975,87.871,87.963,937100003.0
2006-09-11 07:05:00,87.943,87.99,87.94,87.975,872099995.0
2006-09-11 07:10:00,87.956,87.988,87.93,87.953,891399999.0
2006-09-11 07:15:00,87.941,87.971,87.918,87.943,909600002.0
2006-09-11 07:20:00,87.912,87.988,87.907,87.942,853200005.0
2006-09-11 07:25:00,87.942,87.959,87.89,87.919,1141400000.0
2006-09-11 07:30:00,87.914,87.947,87.872,87.881,1174199990.0
2006-09-11 07:35:00,87.879,87.919,87.854,87.894,1026899996.0
2006-09-11 07:40:00,87.883,87.903,87.856,87.888,791199999.0
2006-09-11 07:45:00,87.892,87.923,87.876,87.895,948399990.0
2006-09-11 07:50:00,87.863,87.922,87.854,87.903,887300002.0
2006-09-11 07:55:00,87.915,87.926,87.876,87.895,958999999.0
2006-09-11 08:00:00,87.893,87.908,87.855,87.855,959399999.0
2006-09-11 08:05:00,87.843,87.903,87.843,87.903,935200001.0
2006-09-11 08:10:00,87.858,87.978,87.854,87.978,908699994.0
2006-09-11 08:15:00,87.98,88.072,87.933,87.947,914599999.0
2006-09-11 08:20:00,87.98,88.03,87.969,87.976,998699995.0
2006-09-11 08:25:00,87.933,87.991,87.926,87.926,843300003.0
2006-09-11 08:30:00,87.91,88.026,87.902,88.005,1075399994.0
2006-09-11 08:35:00,87.993,88.009,87.91,87.945,894300001.0
2006-09-11 08:40:00,87.935,87.945,87.863,87.902,1015999997.0
2006-09-11 08:45:00,87.886,87.915,87.817,87.848,953400003.0
2006-09-11 08:50:00,87.861,87.914,87.821,87.892,831399996.0
2006-09-11 08:55:00,87.898,87.996,87.881,87.976,744600004.0
2006-09-11 09:00:00,87.981,88.033,87.951,87.972,1159099997.0
2006-09-11 09:05:00,87.995,88.026,87.947,87.967,938099994.0
2006-09-11 09:10:00,88.003,88.076,87.981,88.05,818200005.0
2006-09-11 09:15:00,88.065,88.102,88.04,88.093,1053999996.0
2006-09-11 09:20:00,88.101,88.142,88.076,88.117,757599989.0
2006-09-11 09:25:00,88.097,88.119,88.055,88.072,856600004.0
2006-09-11 09:30:00,88.071,88.111,88.06,88.09,792599991.0
2006-09-11 09:35:00,88.105,88.14,88.082,88.113,736100002.0
2006-09-11 09:40:00,88.09,88.173,88.082,88.137,907499996.0
2006-09-11 09:45:00,88.12,88.15,88.048,88.063,1169899997.0
2006-09-11 09:50:00,88.061,88.083,88.011,88.069,975299995.0
2006-09-11 09:55:00,88.075,88.091,88.033,88.041,976100005.0
2006-09-11 10:00:00,88.04,88.103,88.02,88.082,808399996.0
2006-09-11 10:05:00,88.076,88.128,88.033,88.105,1025000002.0
2006-09-11 10:10:00,88.119,88.148,88.074,88.089,889100000.0
2006-09-11 10:15:00,88.094,88.109,88.056,88.072,1011500002.0
2006-09-11 10:20:00,88.11,88.146,88.066,88.102,1053700003.0
2006-09-11 10:25:00,88.098,88.135,88.055,88.08,1140500001.0
2006-09-11 10:30:00,88.078,88.122,88.053,88.079,880899998.0
2006-09-11 10:35:00,88.104,88.142,88.063,88.105,1027599997.0
2006-09-11 10:40:00,88.093,88.179,88.092,88.16,1258000001.0
2006-09-11 10:45:00,88.157,88.21,88.147,88.19,898799994.0
2006-09-11 10:50:00,88.222,88.249,88.168,88.237,928999996.0
2006-09-11 10:55:00,88.224,88.265,88.189,88.231,954999998.0
2006-09-11 11:00:00,88.213,88.277,88.168,88.232,1115599995.0
2006-09-11 11:05:00,88.239,88.245,88.205,88.219,935599989.0
2006-09-11 11:10:00,88.231,88.285,88.2,88.265,982999997.0
2006-09-11 11:15:00,88.249,88.311,88.24,88.284,931199990.0
2006-09-11 11:20:00,88.299,88.33,88.277,88.288,1056200006.0
2006-09-11 11:25:00,88.293,88.313,88.249,88.299,991600003.0
2006-09-11 11:30:00,88.312,88.314,88.253,88.268,1062800006.0
2006-09-11 11:35:00,88.258,88.307,88.245,88.262,1106499993.0
2006-09-11 11:40:00,88.226,88.28,88.213,88.238,1014100001.0
2006-09-11 11:45:00,88.24,88.321,88.211,88.258,917799997.0
2006-09-11 11:50:00,88.262,88.329,88.253,88.289,1063500002.0
2006-09-11 11:55:00,88.304,88.394,88.292,88.352,960099997.0
2006-09-11 12:00:00,88.377,88.418,88.341,88.376,1138599993.0
2006-09-11 12:05:00,88.388,88.397,88.329,88.366,889400002.0
2006-09-11 12:10:00,88.352,88.412,88.352,88.379,751800000.0
2006-09-11 12:15:00,88.369,88.444,88.367,88.436,1074999995.0
2006-09-11 12:20:00,88.408,88.438,88.381,88.391,1055100001.0
2006-09-11 12:25:00,88.41,88.431,88.36,88.414,1249999989.0
2006-09-11 12:30:00,88.415,88.415,88.328,88.328,1028699998.0
2006-09-11 12:35:00,88.34,88.41,88.333,88.396,894499999.0
2006-09-11 12:40:00,88.38,88.435,88.376,88.41,908099995.0
2006-09-11 12:45:00,88.428,88.454,88.382,88.398,1253199981.0
2006-09-11 12:50:00,88.391,88.416,88.357,88.405,984100004.0
2006-09-11 12:55:00,88.412,88.437,88.365,88.437,987999995.0
2006-09-11 13:00:00,88.428,88.477,88.414,88.424,997499986.0
2006-09-11 13:05:00,88.427,88.427,88.368,88.368,1081400002.0
2006-09-11 13:10:00,88.388,88.428,88.38,88.426,835400001.0
2006-09-11 13:15:00,88.419,88.465,88.397,88.447,1020399998.0
2006-09-11 13:20:00,88.429,88.456,88.397,88.439,982699992.0
2006-09-11 13:25:00,88.422,88.46,88.408,88.45,1012099992.0
2006-09-11 13:30:00,88.421,88.466,88.414,88.446,1105099995.0
2006-09-11 13:35:00,88.43,88.449,88.394,88.431,1137000002.0
2006-09-11 13:40:00,88.425,88.445,88.396,88.409,998100004.0
2006-09-11 13:45:00,88.417,88.429,88.37,88.389,977999995.0
2006-09-11 13:50:00,88.365,88.409,88.354,88.366,884299993.0
2006-09-11 13:55:00,88.376,88.405,88.343,88.38,993300005.0
2006-09-11 14:00:00,88.415,88.417,88.335,88.341,840699996.0
2006-09-11 14:05:00,88.368,88.38,88.314,88.343,830299996.0
2006-09-11 14:10:00,88.343,88.367,88.303,88.342,1210200006.0
2006-09-11 14:15:00,88.355,88.385,88.327,88.358,1076599998.0
2006-09-11 14:20:00,88.371,88.41,88.356,88.356,973099990.0
2006-09-11 14:25:00,88.336,88.394,88.331,88.391,603099999.0
2006-09-11 14:30:00,88.363,88.405,88.322,88.387,963600004.0
2006-09-11 14:35:00,88.364,88.399,88.314,88.317,910900001.0
2006-09-11 14:40:00,88.326,88.358,88.287,88.311,759600001.0
2006-09-11 14:45:00,88.312,88.339,88.269,88.307,906600002.0
2006-09-11 14:50:00,88.31,88.337,88.273,88.317,899700003.0
2006-09-11 14:55:00,88.3,88.358,88.292,88.337,929799998.0
2006-09-11 15:00:00,88.311,88.376,88.311,88.354,872900001.0
2006-09-11 15:05:00,88.386,88.421,88.32,88.38,1128699991.0
2006-09-11 15:10:00,88.389,88.419,88.36,88.39,1051999995.0
2006-09-11 15:15:00,88.378,88.407,88.357,88.375,912900001.0
2006-09-11 15:20:00,88.412,88.427,88.368,88.403,1024199999.0
2006-09-11 15:25:00,88.423,88.449,88.398,88.424,1033000002.0
2006-09-11 15:30:00,88.396,88.411,88.346,88.37,780999997.0
2006-09-11 15:35:00,88.374,88.396,88.332,88.358,994500003.0
2006-09-11 15:40:00,88.365,88.378,88.258,88.305,1261700012.0
2006-09-11 15:45:00,88.286,88.303,88.236,88.276,1038999996.0
2006-09-11 15:50:00,88.288,88.291,88.223,88.253,900599997.0
2006-09-11 15:55:00,88.235,88.264,88.152,88.161,998300002.0
2006-09-11 16:00:00,88.146,88.185,88.12,88.156,966000000.0
2006-09-11 16:05:00,88.164,88.191,88.108,88.173,958399998.0
2006-09-11 16:10:00,88.193,88.214,88.138,88.181,931999994.0
2006-09-11 16:15:00,88.198,88.215,88.136,88.187,1038399999.0
2006-09-11 16:20:00,88.192,88.247,88.171,88.224,1085700003.0
2006-09-11 16:25:00,88.223,88.341,88.211,88.298,976400000.0
2006-09-11 16:30:00,88.309,88.371,88.288,88.361,845900001.0
2006-09-11 16:35:00,88.348,88.435,88.334,88.371,842200001.0
2006-09-11 16:40:00,88.399,88.413,88.351,88.374,1065399998.0
2006-09-11 16:45:00,88.393,88.448,88.372,88.378,886500000.0
2006-09-11 16:50:00,88.394,88.414,88.311,88.317,909700001.0
2006-09-11 16:55:00,88.335,88.378,88.3,88.345,1005099991.0
2006-09-11 17:00:00,88.359,88.39,88.332,88.365,1328299994.0
2006-09-11 17:05:00,88.358,88.384,88.317,88.337,905700001.0
2006-09-11 17:10:00,88.346,88.373,88.284,88.323,759900002.0
2006-09-11 17:15:00,88.328,88.328,88.26,88.278,862700002.0
2006-09-11 17:20:00,88.266,88.299,88.259,88.299,1113700001.0
2006-09-11 17:25:00,88.269,88.322,88.251,88.27,987999994.0
2006-09-11 17:30:00,88.287,88.345,88.258,88.33,672099998.0
2006-09-11 17:35:00,88.315,88.332,88.269,88.307,815499999.0
2006-09-11 17:40:00,88.308,88.309,88.235,88.299,927400001.0
2006-09-11 17:45:00,88.283,88.293,88.211,88.253,798300002.0
2006-09-11 17:50:00,88.239,88.292,88.236,88.27,934400000.0
2006-09-11 17:55:00,88.247,88.281,88.201,88.229,980199997.0
2006-09-11 18:00:00,88.205,88.33,88.205,88.269,6731999971.0
2006-09-11 18:05:00,88.266,88.34,88.248,88.268,8918399949.0
2006-09-11 18:10:00,88.263,88.315,88.219,88.304,7324399978.0
2006-09-11 18:15:00,88.301,88.325,88.248,88.301,7777499971.0
2006-09-11 18:20:00,88.302,88.36,88.244,88.305,7963899985.0
2006-09-11 18:25:00,88.34,88.39,88.222,88.291,7467199973.0
2006-09-11 18:30:00,88.28,88.312,88.256,88.279,7066800014.0
2006-09-11 18:35:00,88.271,88.291,88.218,88.282,5554899994.0
2006-09-11 18:40:00,88.271,88.335,88.246,88.294,4350499992.0
2006-09-11 18:45:00,88.321,88.348,88.277,88.321,3967800000.0
2006-09-11 18:50:00,88.302,88.339,88.269,88.292,3897599987.0
2006-09-11 18:55:00,88.315,88.347,88.281,88.29,4312399982.0
2006-09-11 19:00:00,88.294,88.346,88.278,88.314,3007400003.0
2006-09-11 19:05:00,88.338,88.361,88.292,88.344,3581999981.0
2006-09-11 19:10:00,88.346,88.359,88.288,88.305,1952999991.0
2006-09-11 19:15:00,88.31,88.346,88.285,88.307,2836899994.0
2006-09-11 19:20:00,88.332,88.341,88.254,88.288,2892099997.0
2006-09-11 19:25:00,88.293,88.352,88.263,88.317,4520499988.0
2006-09-11 19:30:00,88.305,88.346,88.262,88.325,3828999988.0
2006-09-11 19:35:00,88.33,88.333,88.276,88.301,3364099978.0
2006-09-11 19:40:00,88.3,88.335,88.276,88.294,2908799983.0
2006-09-11 19:45:00,88.303,88.352,88.291,88.317,2867599995.0
2006-09-11 19:50:00,88.316,88.35,88.271,88.299,2846199981.0
2006-09-11 19:55:00,88.327,88.329,88.266,88.284,2953400006.0
2006-09-11 20:00:00,88.318,88.338,88.248,88.323,2379499984.0
2006-09-11 20:05:00,88.295,88.326,88.237,88.245,2953899997.0
2006-09-11 20:10:00,88.266,88.309,88.222,88.267,3993399997.0
2006-09-11 20:15:00,88.271,88.284,88.223,88.249,1887899999.0
2006-09-11 20:20:00,88.245,88.287,88.237,88.239,2765799983.0
2006-09-11 20:25:00,88.247,88.281,88.219,88.241,4130699988.0
2006-09-11 20:30:00,88.254,88.286,88.239,88.248,4492599998.0
2006-09-11 20:35:00,88.26,88.286,88.23,88.241,3075000008.0
2006-09-11 20:40:00,88.248,88.291,88.207,88.248,4912399987.0
2006-09-11 20:45:00,88.24,88.266,88.187,88.205,3706499992.0
2006-09-11 20:50:00,88.233,88.261,88.196,88.235,3628699995.0
2006-09-11 20:55:00,88.205,88.253,88.193,88.253,4397199976.0
2006-09-11 21:00:00,88.244,88.297,88.208,88.252,3474099998.0
2006-09-11 21:05:00,88.27,88.296,88.21,88.24,3407499981.0
2006-09-11 21:10:00,88.209,88.26,88.192,88.225,2748199990.0
2006-09-11 21:15:00,88.21,88.246,88.176,88.219,4175899989.0
2006-09-11 21:20:00,88.243,88.262,88.205,88.232,4643499994.0
2006-09-11 21:25:00,88.218,88.263,88.196,88.247,2934999992.0
2006-09-11 21:30:00,88.259,88.261,88.206,88.212,1932799994.0
2006-09-11 21:35:00,88.233,88.281,88.205,88.226,2218300001.0
2006-09-11 21:40:00,88.208,88.267,88.208,88.258,2688399992.0
2006-09-11 21:45:00,88.253,88.262,88.198,88.205,2122499988.0
2006-09-11 21:50:00,88.23,88.26,88.209,88.241,1723499991.0
2006-09-11 21:55:00,88.229,88.25,88.199,88.238,1332000003.0
2006-09-11 22:00:00,88.229,88.258,88.187,88.226,2797300000.0
2006-09-11 22:05:00,88.232,88.258,88.212,88.223,1034999993.0
2006-09-11 22:10:00,88.219,88.239,88.184,88.2,1588600000.0
2006-09-11 22:15:00,88.181,88.264,88.179,88.223,1475399998.0
2006-09-11 22:20:00,88.221,88.268,88.194,88.262,1536099991.0
2006-09-11 22:25:00,88.261,88.297,88.238,88.266,1544700003.0
2006-09-11 22:30:00,88.245,88.302,88.235,88.257,2335800003.0
2006-09-11 22:35:00,88.252,88.302,88.246,88.273,1338099994.0
2006-09-11 22:40:00,88.269,88.316,88.252,88.283,1535899996.0
2006-09-11 22:45:00,88.297,88.311,88.243,88.269,1680199999.0
2006-09-11 22:50:00,88.276,88.358,88.268,88.298,1500699992.0
2006-09-11 22:55:00,88.329,88.351,88.228,88.318,1525699997.0
2006-09-11 23:00:00,88.34,88.564,88.254,88.327,922299999.0
2006-09-11 23:05:00,88.316,88.345,88.273,88.315,1024900000.0
2006-09-11 23:10:00,88.34,88.34,88.227,88.256,915900001.0
2006-09-11 23:15:00,88.279,88.291,88.229,88.24,1043999998.0
2006-09-11 23:20:00,88.255,88.289,88.225,88.266,1052500003.0
2006-09-11 23:25:00,88.275,88.3,88.195,88.222,986299998.0
2006-09-11 23:30:00,88.2,88.267,88.184,88.242,1088800003.0
2006-09-11 23:35:00,88.213,88.258,88.153,88.219,1096599994.0
2006-09-11 23:40:00,88.217,88.269,88.203,88.238,1084199997.0
2006-09-11 23:45:00,88.236,88.274,88.212,88.24,1079299997.0
2006-09-11 23:50:00,88.27,88.275,88.197,88.23,896399999.0
2006-09-11 23:55:00,88.247,88.315,88.222,88.298,1041199999.0
2006-09-12 00:00:00,88.286,88.303,88.231,88.288,992499997.0
2006-09-12 00:05:00,88.286,88.299,88.236,88.261,945100000.0
2006-09-12 00:10:00,88.268,88.291,88.244,88.244,1300899988.0
2006-09-12 00:15:00,88.266,88.301,88.233,88.282,1163599995.0
2006-09-12 00:20:00,88.26,88.306,88.233,88.259,1028099999.0
2006-09-12 00:25:00,88.23,88.264,88.209,88.238,856199997.0
2006-09-12 00:30:00,88.227,88.269,88.191,88.204,1015899995.0
2006-09-12 00:35:00,88.189,88.268,88.189,88.252,1125099996.0
2006-09-12 00:40:00,88.229,88.264,88.2,88.237,1147199996.0
2006-09-12 00:45:00,88.229,88.26,88.192,88.245,705000001.0
2006-09-12 00:50:00,88.237,88.239,88.184,88.2,1029699996.0
2006-09-12 00:55:00,88.192,88.219,88.157,88.206,854400005.0
2006-09-12 01:00:00,88.212,88.212,88.144,88.185,1091399993.0
2006-09-12 01:05:00,88.173,88.197,88.14,88.174,1140300003.0
2006-09-12 01:10:00,88.18,88.194,88.144,88.177,1054799994.0
2006-09-12 01:15:00,88.166,88.209,88.142,88.202,1107899995.0
2006-09-12 01:20:00,88.179,88.23,88.161,88.2,992099989.0
2006-09-12 01:25:00,88.182,88.243,88.162,88.165,1035900002.0
2006-09-12 01:30:00,88.186,88.193,88.146,88.188,927800002.0
2006-09-12 01:35:00,88.185,88.2,88.127,88.175,1057499999.0
2006-09-12 01:40:00,88.165,88.238,88.148,88.227,975199993.0
2006-09-12 01:45:00,88.229,88.246,88.181,88.184,1119300001.0
2006-09-12 01:50:00,88.198,88.239,88.163,88.199,915799998.0
2006-09-12 01:55:00,88.206,88.235,88.168,88.204,1059700005.0
2006-09-12 02:00:00,88.189,88.211,88.157,88.179,836299996.0
2006-09-12 02:05:00,88.191,88.204,88.154,88.204,874599993.0
2006-09-12 02:10:00,88.208,88.277,88.194,88.224,1000199996.0
2006-09-12 02:15:00,88.223,88.261,88.193,88.242,969199988.0
2006-09-12 02:20:00,88.216,88.253,88.195,88.234,943799998.0
2006-09-12 02:25:00,88.212,88.254,88.198,88.218,1050100004.0
2006-09-12 02:30:00,88.218,88.255,88.19,88.237,977499994.0
2006-09-12 02:35:00,88.214,88.263,88.186,88.213,847600000.0
2006-09-12 02:40:00,88.23,88.277,88.2,88.253,742900004.0
2006-09-12 02:45:00,88.255,88.306,88.254,88.259,1164200003.0
2006-09-12 02:50:00,88.276,88.308,88.251,88.284,989399989.0
2006-09-12 02:55:00,88.29,88.362,88.287,88.346,1121800002.0
2006-09-12 03:00:00,88.357,88.404,88.346,88.38,984599994.0
2006-09-12 03:05:00,88.379,88.418,88.339,88.365,983799994.0
2006-09-12 03:10:00,88.373,88.39,88.348,88.364,1033099997.0
2006-09-12 03:15:00,88.368,88.415,88.352,88.413,887399996.0
2006-09-12 03:20:00,88.415,88.449,88.367,88.367,1092900000.0
2006-09-12 03:25:00,88.376,88.406,88.322,88.349,1028399993.0
2006-09-12 03:30:00,88.366,88.366,88.27,88.314,1137400001.0
2006-09-12 03:35:00,88.289,88.326,88.268,88.322,923699997.0
2006-09-12 03:40:00,88.287,88.313,88.249,88.283,1017400002.0
2006-09-12 03:45:00,88.291,88.292,88.212,88.266,839000002.0
2006-09-12 03:50:00,88.212,88.306,88.212,88.238,882899997.0
2006-09-12 03:55:00,88.272,88.284,88.225,88.263,966800000.0
2006-09-12 04:00:00,88.282,88.299,88.243,88.272,840500003.0
2006-09-12 04:05:00,88.278,88.307,88.231,88.271,790999991.0
2006-09-12 04:10:00,88.248,88.319,88.248,88.287,1036299993.0
2006-09-12 04:15:00,88.306,88.334,88.253,88.279,1081900004.0
2006-09-12 04:20:00,88.26,88.3,88.254,88.28,959899995.0
2006-09-12 04:25:00,88.274,88.31,88.234,88.299,965199995.0
2006-09-12 04:30:00,88.281,88.305,88.215,88.286,938199996.0
2006-09-12 04:35:00,88.25,88.308,88.234,88.292,1130499989.0
2006-09-12 04:40:00,88.292,88.355,88.292,88.341,1155599999.0
2006-09-12 04:45:00,88.336,88.351,88.287,88.308,834800001.0
2006-09-12 04:50:00,88.308,88.33,88.274,88.301,1139299997.0
2006-09-12 04:55:00,88.277,88.351,88.276,88.321,1078299992.0
2006-09-12 05:00:00,88.306,88.331,88.256,88.294,866999997.0
2006-09-12 05:05:00,88.289,88.314,88.256,88.296,888299995.0
2006-09-12 05:10:00,88.292,88.311,88.265,88.274,1081899998.0
2006-09-12 05:15:00,88.28,88.323,88.251,88.292,1296300002.0
2006-09-12 05:20:00,88.282,88.342,88.267,88.287,1024399994.0
2006-09-12 05:25:00,88.278,88.332,88.248,88.255,1011499994.0
2006-09-12 05:30:00,88.283,88.287,88.231,88.248,1038900002.0
2006-09-12 05:35:00,88.242,88.312,88.222,88.271,947100002.0
2006-09-12 05:40:00,88.277,88.312,88.262,88.3,806599996.0
2006-09-12 05:45:00,88.295,88.375,88.294,88.348,907400003.0
2006-09-12 05:50:00,88.372,88.374,88.311,88.338,824299999.0
2006-09-12 05:55:00,88.356,88.36,88.318,88.324,822000000.0
2006-09-12 06:00:00,88.293,88.363,88.293,88.346,1056499997.0
2006-09-12 06:05:00,88.372,88.411,88.317,88.411,843899995.0
2006-09-12 06:10:00,88.374,88.412,88.329,88.365,906999999.0
2006-09-12 06:15:00,88.36,88.414,88.353,88.38,951899996.0
2006-09-12 06:20:00,88.409,88.435,88.37,88.4,761599998.0
2006-09-12 06:25:00,88.433,88.433,88.355,88.42,787500002.0
2006-09-12 06:30:00,88.399,88.435,88.382,88.4,764399997.0
2006-09-12 06:35:00,88.397,88.423,88.387,88.41,831599997.0
2006-09-12 06:40:00,88.42,88.448,88.38,88.424,924500002.0
2006-09-12 06:45:00,88.425,88.446,88.383,88.405,981400001.0
2006-09-12 06:50:00,88.388,88.45,88.38,88.417,812399995.0
2006-09-12 06:55:00,88.42,88.43,88.363,88.414,743800005.0
2006-09-12 07:00:00,88.387,88.425,88.364,88.415,795800002.0
2006-09-12 07:05:00,88.381,88.42,88.358,88.411,887300001.0
2006-09-12 07:10:00,88.427,88.429,88.363,88.393,978099995.0
2006-09-12 07:15:00,88.393,88.473,88.373,88.455,1007899994.0
2006-09-12 07:20:00,88.457,88.48,88.417,88.48,679300003.0
2006-09-12 07:25:00,88.48,88.491,88.426,88.472,1008599997.0
2006-09-12 07:30:00,88.486,88.54,88.442,88.502,1113699994.0
2006-09-12 07:35:00,88.5,88.526,88.472,88.518,1102099995.0
2006-09-12 07:40:00,88.497,88.528,88.46,88.5,885599998.0
2006-09-12 07:45:00,88.498,88.532,88.464,88.479,920800000.0
2006-09-12 07:50:00,88.514,88.522,88.447,88.492,829700004.0
2006-09-12 07:55:00,88.485,88.507,88.447,88.454,949000003.0
2006-09-12 08:00:00,88.473,88.483,88.392,88.4,816100001.0
2006-09-12 08:05:00,88.403,88.467,88.397,88.445,865800006.0
2006-09-12 08:10:00,88.422,88.484,88.418,88.45,864099997.0
2006-09-12 08:15:00,88.471,88.478,88.415,88.469,779799996.0
2006-09-12 08:20:00,88.457,88.479,88.425,88.46,1035800002.0
2006-09-12 08:25:00,88.429,88.501,88.429,88.464,918799999.0
2006-09-12 08:30:00,88.5,88.52,88.461,88.502,1031800000.0
2006-09-12 08:35:00,88.486,88.511,88.459,88.465,830699996.0
2006-09-12 08:40:00,88.496,88.523,88.467,88.505,948700000.0
2006-09-12 08:45:00,88.496,88.538,88.487,88.512,988099991.0
2006-09-12 08:50:00,88.516,88.525,88.447,88.48,1253599990.0
2006-09-12 08:55:00,88.478,88.515,88.446,88.488,941899997.0
2006-09-12 09:00:00,88.491,88.52,88.452,88.488,1227600006.0
2006-09-12 09:05:00,88.481,88.506,88.45,88.47,1030899991.0
2006-09-12 09:10:00,88.46,88.472,88.422,88.468,869799996.0
2006-09-12 09:15:00,88.46,88.46,88.392,88.405,791499995.0
2006-09-12 09:20:00,88.451,88.478,88.409,88.47,982699998.0
2006-09-12 09:25:00,88.473,88.48,88.421,88.445,950500003.0
2006-09-12 09:30:00,88.449,88.482,88.418,88.44,861599999.0
2006-09-12 09:35:00,88.429,88.533,88.429,88.494,815299995.0
2006-09-12 09:40:00,88.48,88.53,88.453,88.477,849999998.0
2006-09-12 09:45:00,88.467,88.481,88.388,88.388,945100002.0
2006-09-12 09:50:00,88.392,88.435,88.389,88.428,962299999.0
2006-09-12 09:55:00,88.426,88.453,88.402,88.425,980599998.0
2006-09-12 10:00:00,88.446,88.465,88.408,88.428,983999998.0
2006-09-12 10:05:00,88.417,88.475,88.402,88.425,1143100000.0
2006-09-12 10:10:00,88.444,88.486,88.429,88.459,856099995.0
2006-09-12 10:15:00,88.479,88.495,88.431,88.469,807699998.0
2006-09-12 10:20:00,88.471,88.479,88.43,88.458,1105399997.0
2006-09-12 10:25:00,88.463,88.478,88.417,88.449,989199995.0
2006-09-12 10:30:00,88.469,88.491,88.428,88.458,1012400001.0
2006-09-12 10:35:00,88.474,88.502,88.455,88.474,952399997.0
2006-09-12 10:40:00,88.485,88.563,88.482,88.528,1072100005.0
2006-09-12 10:45:00,88.512,88.572,88.505,88.545,809199996.0
2006-09-12 10:50:00,88.562,88.59,88.516,88.565,943799997.0
2006-09-12 10:55:00,88.584,88.604,88.54,88.587,1073200009.0
2006-09-12 11:00:00,88.568,88.585,88.516,88.536,1194999986.0
2006-09-12 11:05:00,88.541,88.578,88.501,88.52,1012800000.0
2006-09-12 11:10:00,88.51,88.591,88.497,88.56,919099996.0
2006-09-12 11:15:00,88.542,88.587,88.527,88.529,822700002.0
2006-09-12 11:20:00,88.54,88.573,88.512,88.54,1055299987.0
2006-09-12 11:25:00,88.537,88.58,88.486,88.563,1011599993.0
2006-09-12 11:30:00,88.547,88.582,88.505,88.56,1157199995.0
2006-09-12 11:35:00,88.564,88.591,88.525,88.576,1108699996.0
2006-09-12 11:40:00,88.558,88.589,88.529,88.53,909399994.0
2006-09-12 11:45:00,88.584,88.593,88.518,88.562,1127299998.0
2006-09-12 11:50:00,88.547,88.569,88.45,88.474,984299993.0
2006-09-12 11:55:00,88.495,88.515,88.447,88.486,946199997.0
2006-09-12 12:00:00,88.469,88.526,88.469,88.492,954099997.0
2006-09-12 12:05:00,88.511,88.537,88.464,88.494,922499986.0
2006-09-12 12:10:00,88.497,88.529,88.458,88.478,994699998.0
2006-09-12 12:15:00,88.475,88.536,88.475,88.517,1050700003.0
2006-09-12 12:20:00,88.484,88.545,88.483,88.506,925100001.0
2006-09-12 12:25:00,88.493,88.546,88.452,88.506,1099299998.0
2006-09-12 12:30:00,88.511,88.538,88.472,88.514,1007099999.0
2006-09-12 12:35:00,88.496,88.531,88.466,88.517,1029099997.0
2006-09-12 12:40:00,88.526,88.541,88.481,88.509,1134599995.0
2006-09-12 12:45:00,88.503,88.57,88.451,88.556,1188399999.0
2006-09-12 12:50:00,88.531,88.559,88.504,88.513,829799995.0
2006-09-12 12:55:00,88.516,88.553,88.505,88.511,953500000.0
2006-09-12 13:00:00,88.509,88.563,88.504,88.54,791500000.0
2006-09-12 13:05:00,88.522,88.584,88.504,88.539,986299998.0
2006-09-12 13:10:00,88.561,88.577,88.525,88.557,1220799998.0
2006-09-12 13:15:00,88.533,88.569,88.506,88.526,1100200005.0
2006-09-12 13:20:00,88.547,88.564,88.51,88.545,1179999999.0
2006-09-12 13:25:00,88.54,88.566,88.511,88.527,930499998.0
2006-09-12 13:30:00,88.532,88.57,88.483,88.568,856500001.0
2006-09-12 13:35:00,88.55,88.592,88.517,88.557,1312499990.0
2006-09-12 13:40:00,88.57,88.607,88.551,88.589,1011400000.0
2006-09-12 13:45:00,88.555,88.617,88.531,88.571,1115800003.0
2006-09-12 13:50:00,88.577,88.623,88.553,88.606,992200000.0
2006-09-12 13:55:00,88.584,88.619,88.565,88.592,992799987.0
2006-09-12 14:00:00,88.566,88.602,88.549,88.58,908999995.0
2006-09-12 14:05:00,88.578,88.605,88.537,88.584,973900003.0
2006-09-12 14:10:00,88.587,88.593,88.53,88.562,896599995.0
2006-09-12 14:15:00,88.547,88.567,88.497,88.536,978900006.0
2006-09-12 14:20:00,88.537,88.541,88.469,88.488,859699995.0
2006-09-12 14:25:00,88.496,88.506,88.427,88.476,969599997.0
2006-09-12 14:30:00,88.431,88.504,88.414,88.458,863699996.0
2006-09-12 14:35:00,88.426,88.459,88.354,88.415,771999994.0
2006-09-12 14:40:00,88.413,88.449,88.332,88.443,1038699993.0
2006-09-12 14:45:00,88.412,88.469,88.399,88.445,904399994.0
2006-09-12 14:50:00,88.438,88.51,88.425,88.472,807699987.0
2006-09-12 14:55:00,88.467,88.53,88.442,88.523,760799994.0
2006-09-12 15:00:00,88.495,88.528,88.478,88.516,1076700000.0
2006-09-12 15:05:00,88.532,88.569,88.456,88.545,1215799999.0
2006-09-12 15:10:00,88.551,88.57,88.51,88.531,1114100003.0
2006-09-12 15:15:00,88.522,88.559,88.496,88.54,957599991.0
2006-09-12 15:20:00,88.56,88.56,88.506,88.516,1002900006.0
2006-09-12 15:25:00,88.545,88.556,88.509,88.546,1014700003.0
2006-09-12 15:30:00,88.536,88.629,88.533,88.548,993899995.0
2006-09-12 15:35:00,88.562,88.591,88.504,88.555,848599997.0
2006-09-12 15:40:00,88.548,88.566,88.469,88.503,983200000.0
2006-09-12 15:45:00,88.519,88.531,88.466,88.468,1188300000.0
2006-09-12 15:50:00,88.475,88.54,88.453,88.537,879999998.0
2006-09-12 15:55:00,88.519,88.598,88.509,88.564,847100000.0
2006-09-12 16:00:00,88.58,88.589,88.514,88.538,925199997.0
2006-09-12 16:05:00,88.538,88.581,88.514,88.577,963799999.0
2006-09-12 16:10:00,88.586,88.609,88.531,88.569,711999997.0
2006-09-12 16:15:00,88.567,88.594,88.536,88.576,1057600000.0
2006-09-12 16:20:00,88.573,88.613,88.56,88.605,972200004.0
2006-09-12 16:25:00,88.598,88.604,88.539,88.578,874200001.0
2006-09-12 16:30:00,88.58,88.61,88.499,88.528,967599999.0
2006-09-12 16:35:00,88.51,88.612,88.51,88.562,893399996.0
2006-09-12 16:40:00,88.57,88.705,88.558,88.681,1094599992.0
2006-09-12 16:45:00,88.656,88.676,88.608,88.655,968999995.0
2006-09-12 16:50:00,88.638,88.66,88.602,88.648,1038600001.0
2006-09-12 16:55:00,88.612,88.705,88.605,88.705,963299994.0
2006-09-12 17:00:00,88.723,88.724,88.608,88.618,911099999.0
2006-09-12 17:05:00,88.642,88.67,88.604,88.604,825500000.0
2006-09-12 17:10:00,88.631,88.663,88.606,88.645,827100001.0
2006-09-12 17:15:00,88.673,88.681,88.626,88.681,783100005.0
2006-09-12 17:20:00,88.672,88.715,88.665,88.694,900199998.0
2006-09-12 17:25:00,88.68,88.72,88.668,88.694,892400000.0
2006-09-12 17:30:00,88.68,88.722,88.646,88.701,1078299990.0
2006-09-12 17:35:00,88.687,88.72,88.663,88.686,981900002.0
2006-09-12 17:40:00,88.704,88.723,88.656,88.684,827200000.0
2006-09-12 17:45:00,88.676,88.694,88.622,88.639,860299996.0
2006-09-12 17:50:00,88.663,88.673,88.583,88.585,1016299999.0
2006-09-12 17:55:00,88.622,88.66,88.6,88.642,893700000.0
2006-09-12 18:00:00,88.608,88.72,88.6,88.631,7036999995.0
2006-09-12 18:05:00,88.614,88.657,88.598,88.618,9095299990.0
2006-09-12 18:10:00,88.613,88.655,88.577,88.635,7337599978.0
2006-09-12 18:15:00,88.608,88.686,88.598,88.643,7919099990.0
2006-09-12 18:20:00,88.66,88.679,88.574,88.618,8612299965.0
2006-09-12 18:25:00,88.617,88.672,88.601,88.661,7327299974.0
2006-09-12 18:30:00,88.656,88.702,88.615,88.685,7789599956.0
2006-09-12 18:35:00,88.671,88.697,88.581,88.617,5601599993.0
2006-09-12 18:40:00,88.628,88.649,88.587,88.615,4734499995.0
2006-09-12 18:45:00,88.598,88.625,88.573,88.6,3820399983.0
2006-09-12 18:50:00,88.585,88.601,88.541,88.587,3892399987.0
2006-09-12 18:55:00,88.556,88.596,88.542,88.582,4314399993.0
2006-09-12 19:00:00,88.574,88.591,88.521,88.56,2785699998.0
2006-09-12 19:05:00,88.567,88.602,88.545,88.583,3652499982.0
2006-09-12 19:10:00,88.581,88.611,88.542,88.577,1768199999.0
2006-09-12 19:15:00,88.58,88.607,88.555,88.606,2551699999.0
2006-09-12 19:20:00,88.604,88.62,88.541,88.572,3102100000.0
2006-09-12 19:25:00,88.6,88.604,88.546,88.59,4801200005.0
2006-09-12 19:30:00,88.615,88.63,88.576,88.604,3566599987.0
2006-09-12 19:35:00,88.606,88.62,88.54,88.576,3334899997.0
2006-09-12 19:40:00,88.569,88.62,88.549,88.58,2943900004.0
2006-09-12 19:45:00,88.574,88.606,88.556,88.565,2606199988.0
2006-09-12 19:50:00,88.586,88.594,88.521,88.53,2743499996.0
2006-09-12 19:55:00,88.556,88.579,88.524,88.572,2645300003.0
2006-09-12 20:00:00,88.558,88.643,88.538,88.614,2037399995.0
2006-09-12 20:05:00,88.608,88.682,88.571,88.628,3470199992.0
2006-09-12 20:10:00,88.602,88.63,88.556,88.592,4003299997.0
2006-09-12 20:15:00,88.598,88.61,88.554,88.568,2358899982.0
2006-09-12 20:20:00,88.543,88.601,88.53,88.55,3263299988.0
2006-09-12 20:25:00,88.547,88.59,88.498,88.507,4109699991.0
2006-09-12 20:30:00,88.517,88.552,88.478,88.493,4487100000.0
2006-09-12 20:35:00,88.503,88.534,88.474,88.521,3122100002.0
2006-09-12 20:40:00,88.511,88.541,88.47,88.503,4884999991.0
2006-09-12 20:45:00,88.517,88.535,88.476,88.506,3941099998.0
2006-09-12 20:50:00,88.505,88.532,88.454,88.465,3534999984.0
2006-09-12 20:55:00,88.483,88.52,88.457,88.481,5407200000.0
2006-09-12 21:00:00,88.492,88.52,88.463,88.463,3698299995.0
2006-09-12 21:05:00,88.445,88.524,88.445,88.485,3441699981.0
2006-09-12 21:10:00,88.502,88.526,88.467,88.49,2782199992.0
2006-09-12 21:15:00,88.494,88.537,88.469,88.523,4320600002.0
2006-09-12 21:20:00,88.523,88.55,88.475,88.512,5017899987.0
2006-09-12 21:25:00,88.501,88.553,88.468,88.525,3142699988.0
2006-09-12 21:30:00,88.527,88.535,88.476,88.501,1814999996.0
2006-09-12 21:35:00,88.512,88.537,88.457,88.513,2032099998.0
2006-09-12 21:40:00,88.5,88.534,88.47,88.518,2298699992.0
2006-09-12 21:45:00,88.52,88.53,88.47,88.483,2142000013.0
2006-09-12 21:50:00,88.48,88.531,88.472,88.515,1574399993.0
2006-09-12 21:55:00,88.512,88.53,88.455,88.47,1426299992.0
2006-09-12 22:00:00,88.482,88.489,88.418,88.487,2981399998.0
2006-09-12 22:05:00,88.49,88.512,88.449,88.477,987699994.0
2006-09-12 22:10:00,88.466,88.52,88.434,88.441,1924899996.0
2006-09-12 22:15:00,88.471,88.493,88.434,88.455,1562499999.0
2006-09-12 22:20:00,88.436,88.509,88.428,88.473,1684099997.0
2006-09-12 22:25:00,88.498,88.515,88.447,88.49,1714899996.0
2006-09-12 22:30:00,88.497,88.511,88.456,88.495,2352300000.0
2006-09-12 22:35:00,88.493,88.535,88.476,88.498,1222299996.0
2006-09-12 22:40:00,88.475,88.541,88.457,88.498,1517899996.0
2006-09-12 22:45:00,88.481,88.53,88.462,88.483,1459699991.0
2006-09-12 22:50:00,88.499,88.519,88.44,88.496,1465000004.0
2006-09-12 22:55:00,88.485,88.531,88.394,88.45,1486799994.0
2006-09-12 23:00:00,88.478,88.494,88.4,88.472,1018699999.0
2006-09-12 23:05:00,88.466,88.498,88.438,88.444,854199993.0
2006-09-12 23:10:00,88.464,88.514,88.454,88.47,970600005.0
2006-09-12 23:15:00,88.494,88.518,88.459,88.493,1097800004.0
2006-09-12 23:20:00,88.51,88.515,88.416,88.455,865900000.0
2006-09-12 23:25:00,88.452,88.466,88.401,88.435,862499995.0
2006-09-12 23:30:00,88.44,88.466,88.381,88.426,1077300007.0
2006-09-12 23:35:00,88.422,88.476,88.361,88.455,884399995.0
2006-09-12 23:40:00,88.459,88.459,88.392,88.416,1165100005.0
2006-09-12 23:45:00,88.419,88.471,88.391,88.442,699099996.0
2006-09-12 23:50:00,88.429,88.451,88.388,88.441,744400003.0
2006-09-12 23:55:00,88.385,88.449,88.369,88.395,1020700004.0
2006-09-13 00:00:00,88.397,88.461,88.379,88.439,1077200000.0
2006-09-13 00:05:00,88.429,88.454,88.392,88.418,1067499996.0
2006-09-13 00:10:00,88.433,88.478,88.402,88.446,1146300004.0
2006-09-13 00:15:00,88.426,88.456,88.385,88.448,922699996.0
2006-09-13 00:20:00,88.438,88.48,88.393,88.447,896899995.0
2006-09-13 00:25:00,88.478,88.486,88.387,88.464,871100000.0
2006-09-13 00:30:00,88.457,88.472,88.388,88.402,827999996.0
2006-09-13 00:35:00,88.413,88.481,88.405,88.445,1070300001.0
2006-09-13 00:40:00,88.446,88.474,88.413,88.444,1037999995.0
2006-09-13 00:45:00,88.48,88.559,88.465,88.506,717599999.0
2006-09-13 00:50:00,88.531,88.554,88.469,88.494,930099996.0
2006-09-13 00:55:00,88.495,88.535,88.474,88.49,968200001.0
2006-09-13 01:00:00,88.48,88.533,88.448,88.471,994399984.0
2006-09-13 01:05:00,88.459,88.479,88.414,88.46,946899995.0
2006-09-13 01:10:00,88.459,88.461,88.34,88.358,1201399997.0
2006-09-13 01:15:00,88.366,88.432,88.36,88.432,1115799988.0
2006-09-13 01:20:00,88.378,88.421,88.336,88.366,915600000.0
2006-09-13 01:25:00,88.352,88.392,88.338,88.38,1122799990.0
2006-09-13 01:30:00,88.362,88.42,88.339,88.359,1100099993.0
2006-09-13 01:35:00,88.371,88.395,88.335,88.356,940599994.0
2006-09-13 01:40:00,88.348,88.416,88.34,88.383,877500000.0
2006-09-13 01:45:00,88.395,88.428,88.336,88.4,1051700005.0
2006-09-13 01:50:00,88.396,88.414,88.367,88.387,988899996.0
2006-09-13 01:55:00,88.431,88.437,88.348,88.395,1168900006.0
2006-09-13 02:00:00,88.4,88.434,88.35,88.37,1009199990.0
2006-09-13 02:05:00,88.385,88.395,88.336,88.375,980500004.0
2006-09-13 02:10:00,88.353,88.4,88.351,88.378,838100003.0
2006-09-13 02:15:00,88.413,88.414,88.339,88.36,1061299997.0
2006-09-13 02:20:00,88.327,88.378,88.327,88.356,994399996.0
2006-09-13 02:25:00,88.324,88.41,88.285,88.393,1103599988.0
2006-09-13 02:30:00,88.368,88.433,88.351,88.418,1191600002.0
2006-09-13 02:35:00,88.414,88.437,88.35,88.39,956299999.0
2006-09-13 02:40:00,88.393,88.393,88.329,88.344,801299992.0
2006-09-13 02:45:00,88.355,88.372,88.317,88.359,943100002.0
2006-09-13 02:50:00,88.37,88.384,88.319,88.36,828400002.0
2006-09-13 02:55:00,88.365,88.402,88.333,88.36,938899999.0
2006-09-13 03:00:00,88.369,88.372,88.303,88.32,907199987.0
2006-09-13 03:05:00,88.339,88.378,88.31,88.327,1196299992.0
2006-09-13 03:10:00,88.324,88.33,88.189,88.257,1117799991.0
2006-09-13 03:15:00,88.262,88.271,88.202,88.255,926900005.0
2006-09-13 03:20:00,88.264,88.301,88.247,88.25,1064000000.0
2006-09-13 03:25:00,88.288,88.288,88.204,88.216,1227400000.0
2006-09-13 03:30:00,88.228,88.291,88.22,88.264,1075799988.0
2006-09-13 03:35:00,88.274,88.302,88.247,88.273,1001600000.0
2006-09-13 03:40:00,88.277,88.316,88.255,88.261,986499997.0
2006-09-13 03:45:00,88.278,88.314,88.261,88.285,685499999.0
2006-09-13 03:50:00,88.251,88.345,88.251,88.319,1069600001.0
2006-09-13 03:55:00,88.328,88.371,88.309,88.33,901200000.0
2006-09-13 04:00:00,88.344,88.399,88.315,88.379,1012800002.0
2006-09-13 04:05:00,88.395,88.415,88.354,88.405,982600003.0
2006-09-13 04:10:00,88.41,88.43,88.342,88.342,942499990.0
2006-09-13 04:15:00,88.38,88.391,88.338,88.376,1240799991.0
2006-09-13 04:20:00,88.352,88.412,88.332,88.399,912599995.0
2006-09-13 04:25:00,88.364,88.413,88.359,88.391,760699997.0
2006-09-13 04:30:00,88.376,88.421,88.367,88.393,1093199997.0
2006-09-13 04:35:00,88.379,88.388,88.35,88.363,788599996.0
2006-09-13 04:40:00,88.363,88.412,88.351,88.38,1110600001.0
2006-09-13 04:45:00,88.398,88.41,88.366,88.397,955300002.0
2006-09-13 04:50:00,88.372,88.41,88.332,88.368,1193599995.0
2006-09-13 04:55:00,88.316,88.343,88.3,88.326,925899997.0
2006-09-13 05:00:00,88.322,88.345,88.297,88.313,977599993.0
2006-09-13 05:05:00,88.301,88.353,88.293,88.337,867399996.0
2006-09-13 05:10:00,88.322,88.37,88.301,88.326,1100399988.0
2006-09-13 05:15:00,88.367,88.376,88.319,88.332,1046999992.0
2006-09-13 05:20:00,88.338,88.366,88.31,88.329,918999992.0
2006-09-13 05:25:00,88.316,88.35,88.283,88.334,898799993.0
2006-09-13 05:30:00,88.357,88.368,88.306,88.344,1012300003.0
2006-09-13 05:35:00,88.355,88.39,88.315,88.358,911399994.0
2006-09-13 05:40:00,88.366,88.369,88.326,88.338,997599991.0
2006-09-13 05:45:00,88.368,88.377,88.312,88.36,999299992.0
2006-09-13 05:50:00,88.35,88.378,88.312,88.342,935900001.0
2006-09-13 05:55:00,88.377,88.39,88.302,88.34,873600003.0
2006-09-13 06:00:00,88.336,88.394,88.329,88.377,1023799995.0
2006-09-13 06:05:00,88.37,88.388,88.332,88.343,1046600000.0
2006-09-13 06:10:00,88.315,88.353,88.286,88.307,895399998.0
2006-09-13 06:15:00,88.315,88.342,88.293,88.33,1122699986.0
2006-09-13 06:20:00,88.307,88.352,88.295,88.341,1010200001.0
2006-09-13 06:25:00,88.352,88.384,88.325,88.359,885200001.0
2006-09-13 06:30:00,88.35,88.415,88.34,88.405,825500001.0
2006-09-13 06:35:00,88.388,88.418,88.342,88.373,1036600002.0
2006-09-13 06:40:00,88.405,88.474,88.364,88.453,1158999998.0
2006-09-13 06:45:00,88.44,88.482,88.406,88.42,882899995.0
2006-09-13 06:50:00,88.426,88.464,88.395,88.42,1078599999.0
2006-09-13 06:55:00,88.404,88.455,88.394,88.43,1101099990.0
2006-09-13 07:00:00,88.419,88.482,88.405,88.443,958700002.0
2006-09-13 07:05:00,88.467,88.478,88.394,88.466,757399996.0
2006-09-13 07:10:00,88.46,88.491,88.441,88.462,987500001.0
2006-09-13 07:15:00,88.462,88.513,88.455,88.475,1021799991.0
2006-09-13 07:20:00,88.466,88.515,88.45,88.515,972100003.0
2006-09-13 07:25:00,88.502,88.561,88.485,88.529,1028400002.0
2006-09-13 07:30:00,88.508,88.55,88.495,88.507,880599999.0
2006-09-13 07:35:00,88.499,88.52,88.458,88.484,1146899994.0
2006-09-13 07:40:00,88.498,88.523,88.471,88.493,908899993.0
2006-09-13 07:45:00,88.476,88.523,88.451,88.501,1065999996.0
2006-09-13 07:50:00,88.491,88.501,88.44,88.467,974399993.0
2006-09-13 07:55:00,88.485,88.499,88.42,88.463,718199998.0
2006-09-13 08:00:00,88.494,88.502,88.455,88.485,861399999.0
2006-09-13 08:05:00,88.477,88.513,88.462,88.484,1204800000.0
2006-09-13 08:10:00,88.483,88.523,88.458,88.463,855899992.0
2006-09-13 08:15:00,88.476,88.479,88.417,88.447,968399999.0
2006-09-13 08:20:00,88.449,88.481,88.426,88.439,818400003.0
2006-09-13 08:25:00,88.43,88.44,88.366,88.408,1019999990.0
2006-09-13 08:30:00,88.398,88.402,88.344,88.36,1023999999.0
2006-09-13 08:35:00,88.348,88.378,88.272,88.329,921700001.0
2006-09-13 08:40:00,88.334,88.382,88.33,88.363,819499998.0
2006-09-13 08:45:00,88.374,88.422,88.352,88.403,952799995.0
2006-09-13 08:50:00,88.358,88.414,88.342,88.386,1025600003.0
2006-09-13 08:55:00,88.392,88.43,88.337,88.416,931099989.0
2006-09-13 09:00:00,88.413,88.456,88.397,88.435,1073599996.0
2006-09-13 09:05:00,88.454,88.508,88.424,88.453,931099992.0
2006-09-13 09:10:00,88.458,88.479,88.423,88.461,1100499994.0
2006-09-13 09:15:00,88.46,88.46,88.362,88.362,934600000.0
2006-09-13 09:20:00,88.393,88.416,88.357,88.398,836299997.0
2006-09-13 09:25:00,88.411,88.438,88.373,88.402,852899992.0
2006-09-13 09:30:00,88.412,88.424,88.349,88.376,923700004.0
2006-09-13 09:35:00,88.38,88.404,88.357,88.39,964500004.0
2006-09-13 09:40:00,88.385,88.458,88.373,88.444,938400004.0
2006-09-13 09:45:00,88.45,88.49,88.414,88.46,892600001.0
2006-09-13 09:50:00,88.465,88.478,88.422,88.448,786000001.0
2006-09-13 09:55:00,88.437,88.467,88.404,88.43,896600000.0
2006-09-13 10:00:00,88.425,88.445,88.405,88.43,745399998.0
2006-09-13 10:05:00,88.398,88.426,88.388,88.398,851199997.0
2006-09-13 10:10:00,88.415,88.42,88.354,88.382,882199998.0
2006-09-13 10:15:00,88.388,88.388,88.315,88.344,796699997.0
2006-09-13 10:20:00,88.36,88.377,88.276,88.298,842000000.0
2006-09-13 10:25:00,88.306,88.338,88.279,88.318,1045699997.0
2006-09-13 10:30:00,88.295,88.343,88.247,88.262,765299998.0
2006-09-13 10:35:00,88.267,88.306,88.234,88.271,1109900000.0
2006-09-13 10:40:00,88.268,88.382,88.268,88.382,1187400000.0
2006-09-13 10:45:00,88.363,88.377,88.319,88.377,838799999.0
2006-09-13 10:50:00,88.368,88.408,88.329,88.39,880800000.0
2006-09-13 10:55:00,88.416,88.445,88.385,88.429,1340199989.0
2006-09-13 11:00:00,88.425,88.436,88.362,88.409,965699997.0
2006-09-13 11:05:00,88.428,88.428,88.365,88.414,845700001.0
2006-09-13 11:10:00,88.432,88.466,88.4,88.4,830699999.0
2006-09-13 11:15:00,88.413,88.465,88.373,88.4,906500005.0
2006-09-13 11:20:00,88.41,88.442,88.377,88.393,1050600004.0
2006-09-13 11:25:00,88.42,88.427,88.357,88.361,897199997.0
2006-09-13 11:30:00,88.364,88.406,88.348,88.4,762599999.0
2006-09-13 11:35:00,88.397,88.427,88.357,88.38,1170599995.0
2006-09-13 11:40:00,88.329,88.433,88.329,88.368,948799994.0
2006-09-13 11:45:00,88.383,88.403,88.349,88.388,1047499989.0
2006-09-13 11:50:00,88.37,88.386,88.333,88.382,1159499994.0
2006-09-13 11:55:00,88.354,88.396,88.339,88.358,1057199996.0
2006-09-13 12:00:00,88.36,88.404,88.349,88.391,962999998.0
2006-09-13 12:05:00,88.356,88.398,88.307,88.368,838999997.0
2006-09-13 12:10:00,88.37,88.382,88.317,88.339,907699997.0
2006-09-13 12:15:00,88.362,88.384,88.316,88.334,1057300008.0
2006-09-13 12:20:00,88.331,88.344,88.282,88.325,1035599998.0
2006-09-13 12:25:00,88.311,88.341,88.269,88.316,1128799991.0
2006-09-13 12:30:00,88.32,88.334,88.262,88.303,1415000007.0
2006-09-13 12:35:00,88.337,88.342,88.288,88.328,1009300000.0
2006-09-13 12:40:00,88.33,88.372,88.294,88.361,1045799992.0
2006-09-13 12:45:00,88.342,88.397,88.29,88.397,1129900000.0
2006-09-13 12:50:00,88.399,88.409,88.358,88.382,863799993.0
2006-09-13 12:55:00,88.378,88.464,88.358,88.464,891499996.0
2006-09-13 13:00:00,88.443,88.46,88.394,88.395,1008199986.0
2006-09-13 13:05:00,88.42,88.452,88.39,88.424,1112799997.0
2006-09-13 13:10:00,88.446,88.494,88.418,88.494,991499997.0
2006-09-13 13:15:00,88.474,88.498,88.415,88.434,1003799997.0
2006-09-13 13:20:00,88.42,88.484,88.395,88.455,1166999997.0
2006-09-13 13:25:00,88.442,88.496,88.413,88.455,896500001.0
2006-09-13 13:30:00,88.438,88.468,88.406,88.443,1019299995.0
2006-09-13 13:35:00,88.423,88.448,88.385,88.443,1122100000.0
2006-09-13 13:40:00,88.431,88.452,88.391,88.417,1037799992.0
2006-09-13 13:45:00,88.439,88.457,88.387,88.418,1150300001.0
2006-09-13 13:50:00,88.398,88.453,88.382,88.424,870499995.0
2006-09-13 13:55:00,88.418,88.445,88.355,88.365,876099995.0
2006-09-13 14:00:00,88.355,88.358,88.3,88.329,857400000.0
2006-09-13 14:05:00,88.343,88.367,88.308,88.354,991500001.0
2006-09-13 14:10:00,88.349,88.369,88.307,88.327,1142599994.0
2006-09-13 14:15:00,88.355,88.363,88.26,88.279,1364299998.0
2006-09-13 14:20:00,88.301,88.349,88.262,88.326,1010900002.0
2006-09-13 14:25:00,88.339,88.406,88.319,88.374,1057900000.0
2006-09-13 14:30:00,88.356,88.392,88.331,88.345,982699990.0
2006-09-13 14:35:00,88.347,88.37,88.301,88.351,801000000.0
2006-09-13 14:40:00,88.322,88.344,88.271,88.293,920799991.0
2006-09-13 14:45:00,88.298,88.356,88.287,88.344,1044799994.0
2006-09-13 14:50:00,88.352,88.377,88.32,88.322,649000002.0
2006-09-13 14:55:00,88.306,88.331,88.272,88.283,800000002.0
2006-09-13 15:00:00,88.26,88.335,88.26,88.329,968399992.0
2006-09-13 15:05:00,88.342,88.349,88.286,88.314,1220900000.0
2006-09-13 15:10:00,88.328,88.444,88.312,88.41,853799999.0
2006-09-13 15:15:00,88.409,88.439,88.333,88.374,966599990.0
2006-09-13 15:20:00,88.366,88.397,88.332,88.368,1026199992.0
2006-09-13 15:25:00,88.385,88.448,88.381,88.448,992200001.0
2006-09-13 15:30:00,88.44,88.443,88.393,88.44,790200000.0
2006-09-13 15:35:00,88.436,88.479,88.42,88.457,762300001.0
2006-09-13 15:40:00,88.484,88.498,88.428,88.478,935200000.0
2006-09-13 15:45:00,88.489,88.568,88.465,88.524,996700004.0
2006-09-13 15:50:00,88.535,88.562,88.494,88.558,914299994.0
2006-09-13 15:55:00,88.545,88.585,88.526,88.544,890900003.0
2006-09-13 16:00:00,88.579,88.588,88.506,88.526,809000000.0
2006-09-13 16:05:00,88.546,88.557,88.491,88.55,1168099999.0
2006-09-13 16:10:00,88.533,88.553,88.449,88.477,853400006.0
2006-09-13 16:15:00,88.482,88.501,88.443,88.482,939700004.0
2006-09-13 16:20:00,88.462,88.483,88.421,88.432,913799996.0
2006-09-13 16:25:00,88.42,88.44,88.373,88.385,865199993.0
2006-09-13 16:30:00,88.407,88.425,88.374,88.408,1137999999.0
2006-09-13 16:35:00,88.391,88.44,88.37,88.41,933099989.0
2006-09-13 16:40:00,88.436,88.462,88.412,88.422,959199999.0
2006-09-13 16:45:00,88.464,88.496,88.419,88.419,881600000.0
2006-09-13 16:50:00,88.413,88.466,88.387,88.439,1171599989.0
2006-09-13 16:55:00,88.416,88.459,88.402,88.419,980800002.0
2006-09-13 17:00:00,88.423,88.444,88.38,88.422,1030299988.0
2006-09-13 17:05:00,88.413,88.453,88.396,88.427,802399995.0
2006-09-13 17:10:00,88.405,88.435,88.38,88.417,822599995.0
2006-09-13 17:15:00,88.438,88.452,88.387,88.401,930799996.0
2006-09-13 17:20:00,88.443,88.493,88.412,88.471,1145799993.0
2006-09-13 17:25:00,88.483,88.532,88.467,88.532,1088599999.0
2006-09-13 17:30:00,88.519,88.552,88.439,88.448,1043799997.0
2006-09-13 17:35:00,88.478,88.508,88.432,88.448,838099997.0
2006-09-13 17:40:00,88.445,88.462,88.4,88.449,968599991.0
2006-09-13 17:45:00,88.442,88.463,88.366,88.406,974900006.0
2006-09-13 17:50:00,88.437,88.5,88.43,88.495,934200002.0
2006-09-13 17:55:00,88.472,88.509,88.445,88.495,1067599996.0
2006-09-13 18:00:00,88.453,88.53,88.433,88.474,6805199992.0
2006-09-13 18:05:00,88.48,88.59,88.436,88.436,9114599994.0
2006-09-13 18:10:00,88.434,88.503,88.43,88.488,7085799983.0
2006-09-13 18:15:00,88.461,88.507,88.397,88.412,7298799976.0
2006-09-13 18:20:00,88.406,88.49,88.391,88.473,8039199972.0
2006-09-13 18:25:00,88.467,88.498,88.441,88.459,7511099965.0
2006-09-13 18:30:00,88.441,88.491,88.425,88.459,7357599989.0
2006-09-13 18:35:00,88.465,88.504,88.431,88.436,5439299989.0
2006-09-13 18:40:00,88.42,88.458,88.393,88.445,4591399997.0
2006-09-13 18:45:00,88.429,88.48,88.416,88.457,3519100003.0
2006-09-13 18:50:00,88.443,88.462,88.374,88.413,4137799986.0
2006-09-13 18:55:00,88.4,88.423,88.362,88.385,4001799990.0
2006-09-13 19:00:00,88.38,88.483,88.367,88.456,3320799988.0
2006-09-13 19:05:00,88.445,88.515,88.435,88.493,3683499978.0
2006-09-13 19:10:00,88.494,88.515,88.439,88.458,1967000003.0
2006-09-13 19:15:00,88.46,88.506,88.446,88.506,2740699988.0
2006-09-13 19:20:00,88.508,88.527,88.446,88.465,3242699976.0
2006-09-13 19:25:00,88.472,88.53,88.457,88.509,4551699981.0
2006-09-13 19:30:00,88.486,88.535,88.462,88.489,3859899991.0
2006-09-13 19:35:00,88.512,88.512,88.444,88.47,3367199993.0
2006-09-13 19:40:00,88.471,88.483,88.424,88.467,2996499994.0
2006-09-13 19:45:00,88.452,88.5,88.409,88.442,2588399990.0
2006-09-13 19:50:00,88.422,88.451,88.388,88.418,2646399991.0
2006-09-13 19:55:00,88.406,88.451,88.384,88.39,2779899982.0
2006-09-13 20:00:00,88.399,88.434,88.354,88.42,2163000001.0
2006-09-13 20:05:00,88.412,88.484,88.383,88.472,2953399987.0
2006-09-13 20:10:00,88.445,88.474,88.393,88.459,4224800003.0
2006-09-13 20:15:00,88.449,88.489,88.408,88.441,2208799993.0
2006-09-13 20:20:00,88.4,88.464,88.39,88.435,2894000004.0
2006-09-13 20:25:00,88.438,88.473,88.405,88.452,4381899997.0
2006-09-13 20:30:00,88.454,88.491,88.431,88.474,4734200005.0
2006-09-13 20:35:00,88.485,88.519,88.437,88.501,2829499995.0
2006-09-13 20:40:00,88.48,88.529,88.462,88.502,4696199994.0
2006-09-13 20:45:00,88.513,88.53,88.432,88.44,3692799995.0
2006-09-13 20:50:00,88.457,88.474,88.403,88.438,3437799991.0
2006-09-13 20:55:00,88.456,88.504,88.425,88.495,5679000008.0
2006-09-13 21:00:00,88.486,88.517,88.454,88.503,3330499975.0
2006-09-13 21:05:00,88.483,88.523,88.447,88.494,3047499983.0
2006-09-13 21:10:00,88.485,88.51,88.43,88.468,2845899996.0
2006-09-13 21:15:00,88.481,88.512,88.444,88.489,4278599997.0
2006-09-13 21:20:00,88.485,88.529,88.463,88.503,4429799990.0
2006-09-13 21:25:00,88.532,88.57,88.49,88.525,3113499995.0
2006-09-13 21:30:00,88.495,88.542,88.482,88.488,2043199993.0
2006-09-13 21:35:00,88.504,88.528,88.47,88.501,2191299986.0
2006-09-13 21:40:00,88.486,88.541,88.482,88.505,2436500001.0
2006-09-13 21:45:00,88.507,88.544,88.477,88.5,2083299985.0
2006-09-13 21:50:00,88.498,88.536,88.434,88.503,1530900003.0
2006-09-13 21:55:00,88.5,88.504,88.432,88.472,1335599997.0
2006-09-13 22:00:00,88.465,88.506,88.438,88.485,2932799984.0
2006-09-13 22:05:00,88.458,88.503,88.438,88.453,1102600005.0
2006-09-13 22:10:00,88.468,88.508,88.438,88.497,1564499999.0
2006-09-13 22:15:00,88.482,88.529,88.464,88.5,1565800006.0
2006-09-13 22:20:00,88.483,88.53,88.456,88.499,1750399999.0
2006-09-13 22:25:00,88.486,88.545,88.446,88.511,1917699996.0
2006-09-13 22:30:00,88.524,88.551,88.49,88.513,2325599999.0
2006-09-13 22:35:00,88.528,88.547,88.469,88.516,1244199989.0
2006-09-13 22:40:00,88.531,88.583,88.521,88.547,1434999984.0
2006-09-13 22:45:00,88.575,88.589,88.515,88.542,1497400004.0
2006-09-13 22:50:00,88.561,88.586,88.491,88.53,1587600006.0
2006-09-13 22:55:00,88.518,88.56,88.446,88.446,1610700004.0
2006-09-13 23:00:00,88.532,88.607,88.408,88.454,1019099995.0
2006-09-13 23:05:00,88.439,88.489,88.408,88.466,980399992.0
2006-09-13 23:10:00,88.482,88.502,88.376,88.389,991199992.0
2006-09-13 23:15:00,88.417,88.466,88.382,88.44,998000005.0
2006-09-13 23:20:00,88.467,88.505,88.437,88.47,918499999.0
2006-09-13 23:25:00,88.454,88.54,88.442,88.472,1033599997.0
2006-09-13 23:30:00,88.485,88.561,88.476,88.515,836800001.0
2006-09-13 23:35:00,88.518,88.574,88.467,88.523,974400000.0
2006-09-13 23:40:00,88.503,88.546,88.458,88.496,1220099997.0
2006-09-13 23:45:00,88.473,88.529,88.46,88.515,866600001.0
2006-09-13 23:50:00,88.503,88.543,88.483,88.497,850899997.0
2006-09-13 23:55:00,88.502,88.53,88.473,88.473,997999988.0
2006-09-14 00:00:00,88.493,88.578,88.465,88.56,987899995.0
2006-09-14 00:05:00,88.568,88.597,88.527,88.563,1022700000.0
2006-09-14 00:10:00,88.552,88.574,88.51,88.51,1202999994.0
2006-09-14 00:15:00,88.492,88.531,88.474,88.525,967200001.0
2006-09-14 00:20:00,88.529,88.538,88.471,88.512,1081600001.0
2006-09-14 00:25:00,88.522,88.535,88.458,88.482,1107899995.0
2006-09-14 00:30:00,88.48,88.487,88.434,88.461,870599998.0
2006-09-14 00:35:00,88.433,88.492,88.426,88.443,1098799993.0
2006-09-14 00:40:00,88.461,88.481,88.379,88.41,943200000.0
2006-09-14 00:45:00,88.411,88.445,88.39,88.436,1122400003.0
2006-09-14 00:50:00,88.433,88.457,88.387,88.401,960799995.0
2006-09-14 00:55:00,88.401,88.454,88.391,88.447,983899995.0
2006-09-14 01:00:00,88.432,88.496,88.429,88.462,1042400001.0
2006-09-14 01:05:00,88.433,88.503,88.432,88.5,1005699993.0
2006-09-14 01:10:00,88.49,88.531,88.459,88.489,975099998.0
2006-09-14 01:15:00,88.502,88.554,88.483,88.533,880699999.0
2006-09-14 01:20:00,88.529,88.54,88.452,88.465,862300002.0
2006-09-14 01:25:00,88.501,88.501,88.429,88.436,864199997.0
2006-09-14 01:30:00,88.451,88.455,88.38,88.422,1006100001.0
2006-09-14 01:35:00,88.392,88.433,88.363,88.387,887600002.0
2006-09-14 01:40:00,88.409,88.472,88.397,88.442,1120600005.0
2006-09-14 01:45:00,88.422,88.452,88.399,88.432,1277599994.0
2006-09-14 01:50:00,88.43,88.451,88.377,88.407,1018499997.0
2006-09-14 01:55:00,88.382,88.436,88.38,88.417,1012900002.0
2006-09-14 02:00:00,88.416,88.435,88.374,88.405,799200000.0
2006-09-14 02:05:00,88.433,88.454,88.407,88.448,981900001.0
2006-09-14 02:10:00,88.437,88.465,88.401,88.425,1096699999.0
2006-09-14 02:15:00,88.425,88.445,88.376,88.385,1086700005.0
2006-09-14 02:20:00,88.368,88.426,88.364,88.404,1011699998.0
2006-09-14 02:25:00,88.385,88.46,88.367,88.433,1009599988.0
2006-09-14 02:30:00,88.413,88.464,88.397,88.45,913000003.0
2006-09-14 02:35:00,88.455,88.476,88.401,88.401,971600000.0
2006-09-14 02:40:00,88.445,88.463,88.397,88.459,957199990.0
2006-09-14 02:45:00,88.462,88.473,88.424,88.433,780799994.0
2006-09-14 02:50:00,88.436,88.469,88.414,88.445,1030399997.0
2006-09-14 02:55:00,88.451,88.466,88.396,88.413,1152500001.0
2006-09-14 03:00:00,88.394,88.419,88.371,88.409,1180599995.0
2006-09-14 03:05:00,88.371,88.433,88.339,88.349,1017099994.0
2006-09-14 03:10:00,88.364,88.405,88.324,88.349,1103000000.0
2006-09-14 03:15:00,88.357,88.394,88.336,88.348,944899994.0
2006-09-14 03:20:00,88.359,88.396,88.32,88.337,914599998.0
2006-09-14 03:25:00,88.328,88.369,88.303,88.345,1062299995.0
2006-09-14 03:30:00,88.318,88.359,88.272,88.344,847999997.0
2006-09-14 03:35:00,88.353,88.389,88.31,88.314,974799993.0
2006-09-14 03:40:00,88.306,88.342,88.268,88.284,1161299991.0
2006-09-14 03:45:00,88.302,88.361,88.294,88.338,1100999997.0
2006-09-14 03:50:00,88.349,88.38,88.32,88.345,758500003.0
2006-09-14 03:55:00,88.373,88.395,88.318,88.35,1120299989.0
2006-09-14 04:00:00,88.358,88.394,88.333,88.381,944200000.0
2006-09-14 04:05:00,88.381,88.403,88.326,88.329,923600001.0
2006-09-14 04:10:00,88.335,88.355,88.286,88.299,843599996.0
2006-09-14 04:15:00,88.315,88.342,88.26,88.26,1093199997.0
2006-09-14 04:20:00,88.266,88.313,88.232,88.299,611600005.0
2006-09-14 04:25:00,88.317,88.324,88.264,88.264,1168899996.0
2006-09-14 04:30:00,88.263,88.306,88.25,88.29,1168200000.0
2006-09-14 04:35:00,88.291,88.309,88.238,88.244,944100001.0
2006-09-14 04:40:00,88.241,88.291,88.222,88.291,1052800007.0
2006-09-14 04:45:00,88.267,88.286,88.228,88.248,1085599993.0
2006-09-14 04:50:00,88.246,88.282,88.224,88.268,1243099990.0
2006-09-14 04:55:00,88.265,88.284,88.218,88.251,732100001.0
2006-09-14 05:00:00,88.264,88.285,88.202,88.224,888899995.0
2006-09-14 05:05:00,88.245,88.286,88.209,88.269,1022499995.0
2006-09-14 05:10:00,88.254,88.31,88.253,88.274,871099997.0
2006-09-14 05:15:00,88.297,88.312,88.23,88.255,1147599990.0
2006-09-14 05:20:00,88.277,88.308,88.254,88.262,1181700000.0
2006-09-14 05:25:00,88.251,88.297,88.207,88.268,957699999.0
2006-09-14 05:30:00,88.307,88.315,88.247,88.314,928499998.0
2006-09-14 05:35:00,88.286,88.324,88.266,88.285,1237200002.0
2006-09-14 05:40:00,88.273,88.325,88.26,88.286,1096000002.0
2006-09-14 05:45:00,88.302,88.32,88.261,88.3,915599999.0
2006-09-14 05:50:00,88.295,88.323,88.246,88.26,897799996.0
2006-09-14 05:55:00,88.254,88.312,88.25,88.284,815099995.0
2006-09-14 06:00:00,88.279,88.315,88.261,88.3,1165000003.0
2006-09-14 06:05:00,88.31,88.319,88.258,88.282,974299996.0
2006-09-14 06:10:00,88.294,88.312,88.253,88.27,1009999998.0
2006-09-14 06:15:00,88.302,88.327,88.26,88.281,950000001.0
2006-09-14 06:20:00,88.25,88.319,88.244,88.281,814599993.0
2006-09-14 06:25:00,88.265,88.304,88.244,88.283,960899996.0
2006-09-14 06:30:00,88.26,88.289,88.243,88.263,869699997.0
2006-09-14 06:35:00,88.256,88.305,88.251,88.26,1156000004.0
2006-09-14 06:40:00,88.271,88.329,88.263,88.291,1020699999.0
2006-09-14 06:45:00,88.305,88.327,88.279,88.291,760799995.0
2006-09-14 06:50:00,88.278,88.334,88.271,88.333,989500000.0
2006-09-14 06:55:00,88.323,88.345,88.263,88.302,799399997.0
2006-09-14 07:00:00,88.313,88.332,88.271,88.292,861799995.0
2006-09-14 07:05:00,88.327,88.353,88.262,88.304,906899999.0
2006-09-14 07:10:00,88.303,88.338,88.271,88.324,1148799999.0
2006-09-14 07:15:00,88.303,88.338,88.28,88.307,1119199999.0
2006-09-14 07:20:00,88.296,88.34,88.268,88.31,961900001.0
2006-09-14 07:25:00,88.333,88.346,88.286,88.323,1031999994.0
2006-09-14 07:30:00,88.276,88.342,88.264,88.329,974599994.0
2006-09-14 07:35:00,88.343,88.383,88.325,88.332,969899999.0
2006-09-14 07:40:00,88.32,88.363,88.299,88.363,894099997.0
2006-09-14 07:45:00,88.333,88.354,88.277,88.291,962799995.0
2006-09-14 07:50:00,88.322,88.37,88.246,88.358,857799994.0
2006-09-14 07:55:00,88.356,88.363,88.278,88.307,891800003.0
2006-09-14 08:00:00,88.326,88.356,88.282,88.303,920299999.0
2006-09-14 08:05:00,88.315,88.359,88.275,88.308,1036100006.0
2006-09-14 08:10:00,88.289,88.359,88.286,88.338,1005799994.0
2006-09-14 08:15:00,88.353,88.397,88.325,88.385,1017599987.0
2006-09-14 08:20:00,88.37,88.403,88.333,88.386,969799995.0
2006-09-14 08:25:00,88.356,88.394,88.328,88.383,958199999.0
2006-09-14 08:30:00,88.353,88.382,88.328,88.345,1027699997.0
2006-09-14 08:35:00,88.368,88.428,88.368,88.41,1143099999.0
2006-09-14 08:40:00,88.407,88.424,88.345,88.372,825699996.0
2006-09-14 08:45:00,88.358,88.39,88.3,88.39,949999991.0
2006-09-14 08:50:00,88.391,88.412,88.35,88.405,1057800003.0
2006-09-14 08:55:00,88.4,88.409,88.356,88.382,964799996.0
2006-09-14 09:00:00,88.388,88.41,88.356,88.398,1311099995.0
2006-09-14 09:05:00,88.397,88.434,88.378,88.434,905900003.0
2006-09-14 09:10:00,88.445,88.503,88.413,88.47,863800005.0
2006-09-14 09:15:00,88.463,88.521,88.456,88.476,847399999.0
2006-09-14 09:20:00,88.494,88.527,88.471,88.495,947299997.0
2006-09-14 09:25:00,88.502,88.526,88.473,88.493,1073699993.0
2006-09-14 09:30:00,88.503,88.553,88.489,88.53,993699993.0
2006-09-14 09:35:00,88.528,88.531,88.479,88.516,931199996.0
2006-09-14 09:40:00,88.502,88.565,88.502,88.543,839100001.0
2006-09-14 09:45:00,88.535,88.589,88.53,88.573,1106599998.0
2006-09-14 09:50:00,88.575,88.584,88.549,88.571,1039599996.0
2006-09-14 09:55:00,88.554,88.616,88.544,88.562,1079299995.0
2006-09-14 10:00:00,88.539,88.617,88.539,88.591,776100001.0
2006-09-14 10:05:00,88.577,88.608,88.557,88.578,926099996.0
2006-09-14 10:10:00,88.597,88.659,88.572,88.659,730899999.0
2006-09-14 10:15:00,88.647,88.662,88.576,88.613,893999998.0
2006-09-14 10:20:00,88.627,88.653,88.594,88.594,960599994.0
2006-09-14 10:25:00,88.609,88.662,88.609,88.638,857299998.0
2006-09-14 10:30:00,88.641,88.668,88.606,88.606,892600002.0
2006-09-14 10:35:00,88.632,88.664,88.617,88.66,958999995.0
2006-09-14 10:40:00,88.655,88.689,88.615,88.634,1174199997.0
2006-09-14 10:45:00,88.615,88.677,88.607,88.658,893500003.0
2006-09-14 10:50:00,88.689,88.689,88.62,88.662,1070399999.0
2006-09-14 10:55:00,88.642,88.683,88.627,88.648,1108699990.0
2006-09-14 11:00:00,88.664,88.693,88.615,88.628,890899996.0
2006-09-14 11:05:00,88.617,88.679,88.599,88.659,973100000.0
2006-09-14 11:10:00,88.693,88.746,88.684,88.714,1270000002.0
2006-09-14 11:15:00,88.704,88.733,88.65,88.708,971300004.0
2006-09-14 11:20:00,88.711,88.728,88.642,88.726,855799998.0
2006-09-14 11:25:00,88.719,88.798,88.719,88.765,959899994.0
2006-09-14 11:30:00,88.765,88.782,88.735,88.76,991699999.0
2006-09-14 11:35:00,88.758,88.768,88.715,88.753,1195499995.0
2006-09-14 11:40:00,88.731,88.812,88.731,88.79,1082900002.0
2006-09-14 11:45:00,88.788,88.855,88.756,88.848,1153899992.0
2006-09-14 11:50:00,88.839,88.859,88.789,88.813,1103000001.0
2006-09-14 11:55:00,88.788,88.813,88.733,88.796,1038899997.0
2006-09-14 12:00:00,88.79,88.833,88.77,88.799,1066800003.0
2006-09-14 12:05:00,88.813,88.864,88.795,88.836,941799999.0
2006-09-14 12:10:00,88.836,88.889,88.821,88.865,859299997.0
2006-09-14 12:15:00,88.853,88.928,88.835,88.888,1094400001.0
2006-09-14 12:20:00,88.894,88.915,88.863,88.882,982699996.0
2006-09-14 12:25:00,88.887,88.937,88.873,88.887,1167799996.0
2006-09-14 12:30:00,88.886,88.927,88.868,88.88,1032900001.0
2006-09-14 12:35:00,88.861,88.884,88.822,88.866,1011100000.0
2006-09-14 12:40:00,88.863,88.863,88.783,88.838,940199998.0
2006-09-14 12:45:00,88.836,88.875,88.776,88.826,914899998.0
2006-09-14 12:50:00,88.813,88.856,88.786,88.836,937999996.0
2006-09-14 12:55:00,88.821,88.838,88.788,88.831,878600004.0
2006-09-14 13:00:00,88.84,88.892,88.816,88.875,879600002.0
2006-09-14 13:05:00,88.871,88.906,88.842,88.895,1146500001.0
2006-09-14 13:10:00,88.905,88.921,88.869,88.902,902200005.0
2006-09-14 13:15:00,88.91,88.91,88.824,88.91,1106799998.0
2006-09-14 13:20:00,88.891,88.95,88.871,88.878,924899996.0
2006-09-14 13:25:00,88.89,88.908,88.866,88.883,992499998.0
2006-09-14 13:30:00,88.859,88.906,88.834,88.834,1224499991.0
2006-09-14 13:35:00,88.843,88.87,88.783,88.821,1116800003.0
2006-09-14 13:40:00,88.817,88.86,88.796,88.817,1089299997.0
2006-09-14 13:45:00,88.805,88.831,88.757,88.789,1132899993.0
2006-09-14 13:50:00,88.789,88.82,88.748,88.755,904799999.0
2006-09-14 13:55:00,88.743,88.773,88.722,88.765,974699997.0
2006-09-14 14:00:00,88.774,88.823,88.746,88.782,989999992.0
2006-09-14 14:05:00,88.79,88.8,88.743,88.774,1129799998.0
2006-09-14 14:10:00,88.755,88.793,88.738,88.783,999800002.0
2006-09-14 14:15:00,88.768,88.798,88.718,88.758,1097499994.0
2006-09-14 14:20:00,88.769,88.769,88.687,88.745,858799996.0
2006-09-14 14:25:00,88.741,88.741,88.657,88.684,973200001.0
2006-09-14 14:30:00,88.661,88.769,88.661,88.725,931399996.0
2006-09-14 14:35:00,88.723,88.808,88.701,88.808,873000000.0
2006-09-14 14:40:00,88.803,88.803,88.658,88.696,901300005.0
2006-09-14 14:45:00,88.689,88.731,88.683,88.728,1044499997.0
2006-09-14 14:50:00,88.706,88.762,88.706,88.73,969799997.0
2006-09-14 14:55:00,88.719,88.756,88.681,88.739,877099998.0
2006-09-14 15:00:00,88.721,88.781,88.702,88.742,951800001.0
2006-09-14 15:05:00,88.745,88.802,88.685,88.756,1083099998.0
2006-09-14 15:10:00,88.795,88.831,88.725,88.751,1004500002.0
2006-09-14 15:15:00,88.726,88.796,88.718,88.774,923699997.0
2006-09-14 15:20:00,88.753,88.812,88.749,88.776,1113799990.0
2006-09-14 15:25:00,88.776,88.834,88.775,88.833,1080099994.0
2006-09-14 15:30:00,88.809,88.813,88.729,88.785,802599997.0
2006-09-14 15:35:00,88.763,88.824,88.76,88.802,773899999.0
2006-09-14 15:40:00,88.812,88.827,88.717,88.728,886100004.0
2006-09-14 15:45:00,88.728,88.751,88.643,88.668,1022799998.0
2006-09-14 15:50:00,88.66,88.71,88.622,88.635,913100002.0
2006-09-14 15:55:00,88.622,88.673,88.572,88.603,820299992.0
2006-09-14 16:00:00,88.581,88.683,88.581,88.673,1022800004.0
2006-09-14 16:05:00,88.661,88.707,88.629,88.653,1060699992.0
2006-09-14 16:10:00,88.63,88.66,88.588,88.639,944499998.0
2006-09-14 16:15:00,88.647,88.662,88.55,88.592,1119299993.0
2006-09-14 16:20:00,88.567,88.651,88.561,88.618,1085099991.0
2006-09-14 16:25:00,88.608,88.654,88.556,88.574,1049900004.0
2006-09-14 16:30:00,88.556,88.618,88.531,88.575,969699997.0
2006-09-14 16:35:00,88.576,88.643,88.575,88.612,893200000.0
2006-09-14 16:40:00,88.597,88.634,88.582,88.582,1075099997.0
2006-09-14 16:45:00,88.558,88.624,88.516,88.612,1082600003.0
2006-09-14 16:50:00,88.619,88.628,88.522,88.539,813200002.0
2006-09-14 16:55:00,88.545,88.572,88.516,88.524,882200002.0
2006-09-14 17:00:00,88.523,88.524,88.46,88.501,1111900001.0
2006-09-14 17:05:00,88.518,88.576,88.496,88.562,741399999.0
2006-09-14 17:10:00,88.57,88.677,88.555,88.611,963500004.0
2006-09-14 17:15:00,88.605,88.605,88.536,88.574,1038699992.0
2006-09-14 17:20:00,88.565,88.592,88.514,88.538,1065500004.0
2006-09-14 17:25:00,88.536,88.589,88.5,88.573,1139399997.0
2006-09-14 17:30:00,88.556,88.594,88.517,88.548,920999996.0
2006-09-14 17:35:00,88.574,88.615,88.545,88.594,858499999.0
2006-09-14 17:40:00,88.606,88.655,88.54,88.626,833699996.0
2006-09-14 17:45:00,88.633,88.677,88.611,88.611,1107399988.0
2006-09-14 17:50:00,88.637,88.637,88.568,88.58,994799995.0
2006-09-14 17:55:00,88.592,88.642,88.569,88.62,1105400000.0
2006-09-14 18:00:00,88.598,88.75,88.598,88.659,6917799961.0
2006-09-14 18:05:00,88.679,88.686,88.63,88.665,9085799972.0
2006-09-14 18:10:00,88.661,88.7,88.641,88.675,7088599968.0
2006-09-14 18:15:00,88.646,88.739,88.626,88.737,6144099974.0
2006-09-14 18:20:00,88.713,88.79,88.672,88.72,8241400000.0
2006-09-14 18:25:00,88.75,88.79,88.705,88.737,6656800022.0
2006-09-14 18:30:00,88.727,88.763,88.681,88.695,7100999992.0
2006-09-14 18:35:00,88.696,88.726,88.657,88.715,5040399998.0
2006-09-14 18:40:00,88.71,88.72,88.611,88.616,4449900003.0
2006-09-14 18:45:00,88.635,88.654,88.581,88.644,4069399989.0
2006-09-14 18:50:00,88.621,88.662,88.595,88.642,4141000009.0
2006-09-14 18:55:00,88.642,88.665,88.572,88.614,4025899996.0
2006-09-14 19:00:00,88.597,88.639,88.568,88.613,2780499993.0
2006-09-14 19:05:00,88.6,88.636,88.551,88.56,3610599981.0
2006-09-14 19:10:00,88.577,88.618,88.537,88.557,2434999984.0
2006-09-14 19:15:00,88.559,88.618,88.518,88.543,2920900005.0
2006-09-14 19:20:00,88.546,88.571,88.474,88.529,3130799994.0
2006-09-14 19:25:00,88.532,88.563,88.477,88.553,4616099989.0
2006-09-14 19:30:00,88.562,88.6,88.512,88.6,3755099984.0
2006-09-14 19:35:00,88.57,88.622,88.551,88.575,3231599987.0
2006-09-14 19:40:00,88.57,88.618,88.54,88.553,3029799991.0
2006-09-14 19:45:00,88.596,88.641,88.516,88.555,2527199986.0
2006-09-14 19:50:00,88.552,88.599,88.535,88.555,2796599991.0
2006-09-14 19:55:00,88.573,88.616,88.527,88.555,2739799989.0
2006-09-14 20:00:00,88.547,88.589,88.514,88.566,2051700003.0
2006-09-14 20:05:00,88.559,88.585,88.527,88.542,3151699987.0
2006-09-14 20:10:00,88.543,88.592,88.527,88.569,4210599992.0
2006-09-14 20:15:00,88.547,88.595,88.533,88.594,2260699987.0
2006-09-14 20:20:00,88.556,88.603,88.535,88.562,2912499999.0
2006-09-14 20:25:00,88.566,88.607,88.55,88.596,4044999997.0
2006-09-14 20:30:00,88.608,88.612,88.533,88.559,4481999993.0
2006-09-14 20:35:00,88.549,88.596,88.52,88.565,3396599979.0
2006-09-14 20:40:00,88.573,88.595,88.546,88.588,5132899980.0
2006-09-14 20:45:00,88.598,88.611,88.545,88.58,3651199988.0
2006-09-14 20:50:00,88.568,88.623,88.54,88.618,3488000008.0
2006-09-14 20:55:00,88.596,88.665,88.573,88.637,4899300003.0
2006-09-14 21:00:00,88.634,88.656,88.581,88.633,3538099993.0
2006-09-14 21:05:00,88.589,88.647,88.582,88.628,3262999994.0
2006-09-14 21:10:00,88.627,88.654,88.575,88.627,2861399975.0
2006-09-14 21:15:00,88.622,88.659,88.576,88.647,3914000000.0
2006-09-14 21:20:00,88.636,88.666,88.581,88.644,4815199996.0
2006-09-14 21:25:00,88.637,88.683,88.596,88.66,2840099973.0
2006-09-14 21:30:00,88.624,88.69,88.6,88.64,1681300003.0
2006-09-14 21:35:00,88.622,88.66,88.575,88.647,2321400000.0
2006-09-14 21:40:00,88.633,88.651,88.59,88.622,2298199988.0
2006-09-14 21:45:00,88.609,88.66,88.581,88.631,1897199990.0
2006-09-14 21:50:00,88.626,88.68,88.608,88.659,1687999990.0
2006-09-14 21:55:00,88.643,88.675,88.612,88.639,1393899997.0
2006-09-14 22:00:00,88.644,88.673,88.596,88.668,2910099997.0
2006-09-14 22:05:00,88.643,88.681,88.617,88.617,1086100000.0
2006-09-14 22:10:00,88.668,88.704,88.629,88.652,1735099997.0
2006-09-14 22:15:00,88.687,88.718,88.639,88.681,1713400006.0
2006-09-14 22:20:00,88.708,88.72,88.667,88.671,1451199999.0
2006-09-14 22:25:00,88.681,88.723,88.668,88.706,1722900006.0
2006-09-14 22:30:00,88.719,88.734,88.66,88.719,2366899999.0
2006-09-14 22:35:00,88.711,88.75,88.686,88.713,1210000002.0
2006-09-14 22:40:00,88.746,88.756,88.661,88.713,1479899998.0
2006-09-14 22:45:00,88.724,88.743,88.671,88.714,1554799996.0
2006-09-14 22:50:00,88.728,88.768,88.678,88.714,1443599999.0
2006-09-14 22:55:00,88.728,88.737,88.622,88.679,1536299995.0
2006-09-14 23:00:00,88.731,88.74,88.65,88.664,916000005.0
2006-09-14 23:05:00,88.659,88.696,88.642,88.683,1101200000.0
2006-09-14 23:10:00,88.685,88.717,88.599,88.599,1056400004.0
2006-09-14 23:15:00,88.624,88.692,88.611,88.634,993699998.0
2006-09-14 23:20:00,88.622,88.666,88.585,88.63,1065799998.0
2006-09-14 23:25:00,88.623,88.757,88.606,88.713,1110500000.0
2006-09-14 23:30:00,88.693,88.755,88.67,88.687,993500001.0
2006-09-14 23:35:00,88.737,88.75,88.637,88.701,992300001.0
2006-09-14 23:40:00,88.729,88.76,88.663,88.687,1201299991.0
2006-09-14 23:45:00,88.697,88.72,88.632,88.66,990300003.0
2006-09-14 23:50:00,88.65,88.706,88.625,88.648,1120800000.0
2006-09-14 23:55:00,88.674,88.692,88.6,88.618,913300001.0
2006-09-15 00:00:00,88.628,88.676,88.59,88.676,1015199999.0
2006-09-15 00:05:00,88.65,88.697,88.601,88.617,1053800002.0
2006-09-15 00:10:00,88.644,88.683,88.615,88.625,1198100003.0
2006-09-15 00:15:00,88.652,88.652,88.593,88.596,1029000003.0
2006-09-15 00:20:00,88.559,88.605,88.549,88.582,1251199993.0
2006-09-15 00:25:00,88.588,88.646,88.581,88.643,1012400004.0
2006-09-15 00:30:00,88.618,88.654,88.6,88.653,1013099997.0
2006-09-15 00:35:00,88.631,88.667,88.592,88.647,943999999.0
2006-09-15 00:40:00,88.64,88.647,88.553,88.592,953700003.0
2006-09-15 00:45:00,88.572,88.651,88.57,88.587,948899999.0
2006-09-15 00:50:00,88.617,88.658,88.601,88.65,912400002.0
2006-09-15 00:55:00,88.647,88.668,88.589,88.612,790899997.0
2006-09-15 01:00:00,88.634,88.719,88.626,88.689,1080199992.0
2006-09-15 01:05:00,88.69,88.722,88.671,88.712,1033000007.0
2006-09-15 01:10:00,88.672,88.712,88.653,88.666,998600004.0
2006-09-15 01:15:00,88.697,88.735,88.664,88.718,924399997.0
2006-09-15 01:20:00,88.705,88.797,88.689,88.757,970299994.0
2006-09-15 01:25:00,88.773,88.812,88.761,88.788,1031299998.0
2006-09-15 01:30:00,88.814,88.834,88.761,88.81,1229600004.0
2006-09-15 01:35:00,88.819,88.841,88.773,88.826,868999994.0
2006-09-15 01:40:00,88.817,88.819,88.751,88.786,1005899998.0
2006-09-15 01:45:00,88.798,88.836,88.752,88.765,995499998.0
2006-09-15 01:50:00,88.755,88.786,88.719,88.754,868300001.0
2006-09-15 01:55:00,88.764,88.796,88.748,88.777,1156099997.0
2006-09-15 02:00:00,88.787,88.787,88.72,88.785,851400001.0
2006-09-15 02:05:00,88.745,88.797,88.738,88.765,844900000.0
2006-09-15 02:10:00,88.773,88.779,88.674,88.682,1019999997.0
2006-09-15 02:15:00,88.71,88.733,88.676,88.712,1059499994.0
2006-09-15 02:20:00,88.733,88.761,88.706,88.722,979399999.0
2006-09-15 02:25:00,88.737,88.781,88.71,88.744,1119500009.0
2006-09-15 02:30:00,88.765,88.8,88.746,88.785,887000001.0
2006-09-15 02:35:00,88.788,88.788,88.688,88.713,989799994.0
2006-09-15 02:40:00,88.703,88.721,88.625,88.654,899399996.0
2006-09-15 02:45:00,88.667,88.683,88.638,88.66,1067799994.0
2006-09-15 02:50:00,88.665,88.705,88.633,88.655,874900001.0
2006-09-15 02:55:00,88.644,88.723,88.638,88.723,1074399994.0
2006-09-15 03:00:00,88.715,88.731,88.678,88.729,823900003.0
2006-09-15 03:05:00,88.72,88.752,88.646,88.671,1087399993.0
2006-09-15 03:10:00,88.699,88.713,88.639,88.667,1052099999.0
2006-09-15 03:15:00,88.673,88.763,88.671,88.721,948199998.0
2006-09-15 03:20:00,88.746,88.802,88.741,88.79,1054099997.0
2006-09-15 03:25:00,88.79,88.805,88.741,88.755,981199996.0
2006-09-15 03:30:00,88.787,88.787,88.715,88.766,860499994.0
2006-09-15 03:35:00,88.78,88.78,88.712,88.739,907200002.0
2006-09-15 03:40:00,88.76,88.817,88.746,88.777,1187900002.0
2006-09-15 03:45:00,88.802,88.811,88.744,88.769,870999993.0
2006-09-15 03:50:00,88.763,88.827,88.731,88.827,810099998.0
2006-09-15 03:55:00,88.828,88.868,88.793,88.817,1039400003.0
2006-09-15 04:00:00,88.819,88.838,88.771,88.813,856299998.0
2006-09-15 04:05:00,88.825,88.833,88.775,88.812,1076299995.0
2006-09-15 04:10:00,88.824,88.861,88.788,88.856,1075400012.0
2006-09-15 04:15:00,88.85,88.86,88.798,88.838,958799998.0
2006-09-15 04:20:00,88.812,88.834,88.77,88.79,911000005.0
2006-09-15 04:25:00,88.806,88.827,88.729,88.798,832500003.0
2006-09-15 04:30:00,88.791,88.862,88.778,88.778,1241099999.0
2006-09-15 04:35:00,88.818,88.839,88.766,88.824,787400002.0
2006-09-15 04:40:00,88.829,88.842,88.792,88.799,1050699994.0
2006-09-15 04:45:00,88.813,88.835,88.766,88.803,1055099993.0
2006-09-15 04:50:00,88.803,88.847,88.767,88.794,1238100001.0
2006-09-15 04:55:00,88.804,88.816,88.764,88.778,718099996.0
2006-09-15 05:00:00,88.784,88.811,88.766,88.777,782399993.0
2006-09-15 05:05:00,88.788,88.815,88.751,88.814,880099993.0
2006-09-15 05:10:00,88.801,88.829,88.757,88.812,951499996.0
2006-09-15 05:15:00,88.799,88.856,88.785,88.81,1039399994.0
2006-09-15 05:20:00,88.858,88.859,88.798,88.838,1146800002.0
2006-09-15 05:25:00,88.827,88.854,88.79,88.81,1079100002.0
2006-09-15 05:30:00,88.821,88.862,88.787,88.84,909400006.0
2006-09-15 05:35:00,88.84,88.872,88.796,88.83,943199987.0
2006-09-15 05:40:00,88.815,88.874,88.788,88.855,1089999996.0
2006-09-15 05:45:00,88.842,88.859,88.794,88.794,938699996.0
2006-09-15 05:50:00,88.856,88.874,88.782,88.813,914299995.0
2006-09-15 05:55:00,88.848,88.86,88.794,88.806,998200005.0
2006-09-15 06:00:00,88.798,88.855,88.766,88.797,985799997.0
2006-09-15 06:05:00,88.802,88.825,88.751,88.782,975600002.0
2006-09-15 06:10:00,88.782,88.809,88.716,88.8,960299996.0
2006-09-15 06:15:00,88.795,88.825,88.764,88.787,905099997.0
2006-09-15 06:20:00,88.778,88.827,88.757,88.781,1017399993.0
2006-09-15 06:25:00,88.788,88.795,88.684,88.697,805299997.0
2006-09-15 06:30:00,88.729,88.74,88.691,88.727,845400001.0
2006-09-15 06:35:00,88.712,88.745,88.672,88.713,1086500001.0
2006-09-15 06:40:00,88.72,88.735,88.64,88.65,1033900008.0
2006-09-15 06:45:00,88.673,88.729,88.654,88.718,881800001.0
2006-09-15 06:50:00,88.728,88.742,88.666,88.716,1007399999.0
2006-09-15 06:55:00,88.67,88.749,88.667,88.728,1123499994.0
2006-09-15 07:00:00,88.739,88.782,88.719,88.773,925799997.0
2006-09-15 07:05:00,88.777,88.805,88.739,88.751,910299998.0
2006-09-15 07:10:00,88.737,88.823,88.706,88.76,1087399998.0
2006-09-15 07:15:00,88.741,88.79,88.712,88.772,937799991.0
2006-09-15 07:20:00,88.777,88.802,88.731,88.793,794400004.0
2006-09-15 07:25:00,88.762,88.785,88.711,88.717,1195100001.0
2006-09-15 07:30:00,88.725,88.78,88.725,88.764,1072099992.0
2006-09-15 07:35:00,88.753,88.806,88.734,88.788,936199991.0
2006-09-15 07:40:00,88.764,88.818,88.752,88.763,689600001.0
2006-09-15 07:45:00,88.78,88.809,88.747,88.76,967399991.0
2006-09-15 07:50:00,88.754,88.784,88.71,88.78,870500006.0
2006-09-15 07:55:00,88.771,88.833,88.76,88.81,949499995.0
2006-09-15 08:00:00,88.801,88.834,88.765,88.794,1031400006.0
2006-09-15 08:05:00,88.791,88.81,88.708,88.732,946800002.0
2006-09-15 08:10:00,88.736,88.777,88.724,88.742,947499991.0
2006-09-15 08:15:00,88.743,88.785,88.707,88.764,907299996.0
2006-09-15 08:20:00,88.759,88.801,88.741,88.79,970000001.0
2006-09-15 08:25:00,88.784,88.834,88.774,88.823,900299994.0
2006-09-15 08:30:00,88.812,88.839,88.761,88.787,975299998.0
2006-09-15 08:35:00,88.82,88.836,88.774,88.808,982999994.0
2006-09-15 08:40:00,88.809,88.82,88.77,88.787,914400002.0
2006-09-15 08:45:00,88.815,88.843,88.775,88.806,1018300001.0
2006-09-15 08:50:00,88.821,88.821,88.77,88.803,1078800000.0
2006-09-15 08:55:00,88.771,88.813,88.732,88.795,885299998.0
2006-09-15 09:00:00,88.776,88.832,88.744,88.744,1020500003.0
2006-09-15 09:05:00,88.743,88.769,88.666,88.698,949200000.0
2006-09-15 09:10:00,88.693,88.735,88.677,88.708,898900006.0
2006-09-15 09:15:00,88.726,88.752,88.697,88.728,1031800002.0
2006-09-15 09:20:00,88.712,88.732,88.666,88.703,1061900001.0
2006-09-15 09:25:00,88.697,88.758,88.67,88.722,858899999.0
2006-09-15 09:30:00,88.724,88.765,88.672,88.68,832599995.0
2006-09-15 09:35:00,88.694,88.714,88.585,88.596,878899996.0
2006-09-15 09:40:00,88.594,88.64,88.567,88.576,994799998.0
2006-09-15 09:45:00,88.553,88.604,88.543,88.575,822599996.0
2006-09-15 09:50:00,88.552,88.589,88.493,88.574,1011999998.0
2006-09-15 09:55:00,88.527,88.549,88.496,88.52,1121499995.0
2006-09-15 10:00:00,88.513,88.566,88.513,88.53,775700001.0
2006-09-15 10:05:00,88.537,88.559,88.408,88.437,1155099989.0
2006-09-15 10:10:00,88.441,88.459,88.412,88.457,1012799992.0
2006-09-15 10:15:00,88.438,88.438,88.291,88.304,731900003.0
2006-09-15 10:20:00,88.325,88.348,88.266,88.296,996099998.0
2006-09-15 10:25:00,88.3,88.361,88.273,88.361,964800004.0
2006-09-15 10:30:00,88.347,88.369,88.257,88.293,840800000.0
2006-09-15 10:35:00,88.328,88.372,88.315,88.344,939700002.0
2006-09-15 10:40:00,88.347,88.355,88.274,88.322,1086900005.0
2006-09-15 10:45:00,88.294,88.322,88.266,88.313,807700000.0
2006-09-15 10:50:00,88.295,88.317,88.255,88.291,887499992.0
2006-09-15 10:55:00,88.316,88.338,88.287,88.317,930099993.0
2006-09-15 11:00:00,88.319,88.322,88.236,88.247,967800002.0
2006-09-15 11:05:00,88.238,88.326,88.238,88.272,818299997.0
2006-09-15 11:10:00,88.255,88.372,88.246,88.359,922599996.0
2006-09-15 11:15:00,88.366,88.366,88.295,88.315,985499996.0
2006-09-15 11:20:00,88.315,88.38,88.303,88.369,847800000.0
2006-09-15 11:25:00,88.357,88.388,88.337,88.369,841500006.0
2006-09-15 11:30:00,88.388,88.388,88.338,88.34,1043199991.0
2006-09-15 11:35:00,88.334,88.354,88.279,88.312,1155199992.0
2006-09-15 11:40:00,88.28,88.337,88.28,88.321,971099999.0
2006-09-15 11:45:00,88.325,88.369,88.308,88.358,1157400002.0
2006-09-15 11:50:00,88.346,88.43,88.321,88.364,1163899997.0
2006-09-15 11:55:00,88.339,88.356,88.278,88.309,905800004.0
2006-09-15 12:00:00,88.332,88.387,88.316,88.342,1050699999.0
2006-09-15 12:05:00,88.34,88.358,88.268,88.303,763199998.0
2006-09-15 12:10:00,88.291,88.323,88.28,88.298,928099995.0
2006-09-15 12:15:00,88.314,88.37,88.269,88.335,791099996.0
2006-09-15 12:20:00,88.372,88.41,88.316,88.373,965300000.0
2006-09-15 12:25:00,88.368,88.437,88.351,88.421,1190999998.0
2006-09-15 12:30:00,88.403,88.426,88.362,88.38,893999999.0
2006-09-15 12:35:00,88.38,88.393,88.34,88.373,1106800004.0
2006-09-15 12:40:00,88.36,88.41,88.357,88.371,1044199999.0
2006-09-15 12:45:00,88.393,88.403,88.285,88.377,871800000.0
2006-09-15 12:50:00,88.346,88.398,88.33,88.355,820999999.0
2006-09-15 12:55:00,88.391,88.396,88.33,88.389,876000004.0
2006-09-15 13:00:00,88.373,88.411,88.357,88.377,984599999.0
2006-09-15 13:05:00,88.375,88.386,88.316,88.357,1010300004.0
2006-09-15 13:10:00,88.368,88.414,88.347,88.369,1042899998.0
2006-09-15 13:15:00,88.38,88.421,88.347,88.347,1129099993.0
2006-09-15 13:20:00,88.39,88.424,88.362,88.413,1131099992.0
2006-09-15 13:25:00,88.405,88.469,88.379,88.463,992799998.0
2006-09-15 13:30:00,88.407,88.456,88.394,88.409,872200011.0
2006-09-15 13:35:00,88.421,88.463,88.393,88.416,1227400005.0
2006-09-15 13:40:00,88.427,88.456,88.375,88.44,1023699998.0
2006-09-15 13:45:00,88.445,88.463,88.372,88.433,873199996.0
2006-09-15 13:50:00,88.396,88.431,88.377,88.389,874899996.0
2006-09-15 13:55:00,88.399,88.426,88.353,88.363,1045399992.0
2006-09-15 14:00:00,88.348,88.427,88.344,88.391,926700009.0
2006-09-15 14:05:00,88.384,88.445,88.333,88.421,952799998.0
2006-09-15 14:10:00,88.406,88.433,88.381,88.416,713200004.0
2006-09-15 14:15:00,88.42,88.464,88.384,88.454,1105000001.0
2006-09-15 14:20:00,88.452,88.497,88.423,88.438,806900004.0
2006-09-15 14:25:00,88.436,88.47,88.401,88.401,898899987.0
2006-09-15 14:30:00,88.416,88.468,88.39,88.466,963000000.0
2006-09-15 14:35:00,88.464,88.492,88.389,88.43,978499992.0
2006-09-15 14:40:00,88.395,88.416,88.305,88.357,951099992.0
2006-09-15 14:45:00,88.333,88.438,88.323,88.415,905399997.0
2006-09-15 14:50:00,88.432,88.432,88.348,88.36,965899999.0
2006-09-15 14:55:00,88.368,88.444,88.342,88.444,792799993.0
2006-09-15 15:00:00,88.442,88.458,88.388,88.45,896699998.0
2006-09-15 15:05:00,88.456,88.485,88.384,88.44,1121599996.0
2006-09-15 15:10:00,88.422,88.444,88.367,88.385,905400003.0
2006-09-15 15:15:00,88.395,88.415,88.335,88.4,968299992.0
2006-09-15 15:20:00,88.395,88.455,88.388,88.436,809000005.0
2006-09-15 15:25:00,88.416,88.44,88.387,88.429,996100003.0
2006-09-15 15:30:00,88.372,88.408,88.318,88.408,708300002.0
2006-09-15 15:35:00,88.392,88.427,88.367,88.41,836100000.0
2006-09-15 15:40:00,88.401,88.426,88.361,88.365,871500005.0
2006-09-15 15:45:00,88.38,88.41,88.312,88.39,1014600002.0
2006-09-15 15:50:00,88.377,88.389,88.328,88.334,1154699998.0
2006-09-15 15:55:00,88.313,88.337,88.256,88.296,744399996.0
2006-09-15 16:00:00,88.289,88.366,88.289,88.339,975600001.0
2006-09-15 16:05:00,88.344,88.381,88.329,88.38,948299993.0
2006-09-15 16:10:00,88.355,88.393,88.323,88.37,935599999.0
2006-09-15 16:15:00,88.37,88.394,88.334,88.366,914600003.0
2006-09-15 16:20:00,88.36,88.377,88.303,88.317,1093400001.0
2006-09-15 16:25:00,88.303,88.361,88.26,88.275,1033999999.0
2006-09-15 16:30:00,88.274,88.345,88.266,88.33,1058399988.0
2006-09-15 16:35:00,88.358,88.482,88.357,88.469,799400001.0
2006-09-15 16:40:00,88.45,88.475,88.373,88.4,935599996.0
2006-09-15 16:45:00,88.38,88.411,88.315,88.341,970700002.0
2006-09-15 16:50:00,88.332,88.359,88.303,88.359,1039200002.0
2006-09-15 16:55:00,88.335,88.393,88.314,88.37,974799995.0
2006-09-15 17:00:00,88.358,88.46,88.358,88.393,828499995.0
2006-09-15 17:05:00,88.419,88.438,88.359,88.38,1153799998.0
2006-09-15 17:10:00,88.411,88.417,88.346,88.399,843700004.0
2006-09-15 17:15:00,88.416,88.432,88.387,88.422,877400003.0
2006-09-15 17:20:00,88.401,88.425,88.36,88.408,907399992.0
2006-09-15 17:25:00,88.406,88.429,88.374,88.416,895300001.0
2006-09-15 17:30:00,88.394,88.441,88.376,88.412,953999999.0
2006-09-15 17:35:00,88.427,88.449,88.372,88.377,951000007.0
2006-09-15 17:40:00,88.401,88.401,88.328,88.351,901300004.0
2006-09-15 17:45:00,88.38,88.425,88.341,88.419,801099993.0
2006-09-15 17:50:00,88.408,88.418,88.376,88.405,1145699994.0
2006-09-15 17:55:00,88.417,88.44,88.354,88.421,932099994.0
2006-09-15 18:00:00,88.394,88.449,88.381,88.424,7377099979.0
2006-09-15 18:05:00,88.393,88.48,88.376,88.421,8613700007.0
2006-09-15 18:10:00,88.432,88.479,88.425,88.441,7116399982.0
2006-09-15 18:15:00,88.421,88.47,88.39,88.449,5966299997.0
2006-09-15 18:20:00,88.432,88.49,88.376,88.395,7551599990.0
2006-09-15 18:25:00,88.44,88.46,88.3,88.345,7387799976.0
2006-09-15 18:30:00,88.34,88.43,88.324,88.404,7439099995.0
2006-09-15 18:35:00,88.433,88.512,88.391,88.476,5532099979.0
2006-09-15 18:40:00,88.496,88.523,88.428,88.481,4600799997.0
2006-09-15 18:45:00,88.506,88.585,88.506,88.517,4114799986.0
2006-09-15 18:50:00,88.525,88.566,88.499,88.551,3841000004.0
2006-09-15 18:55:00,88.524,88.561,88.5,88.536,4037799985.0
2006-09-15 19:00:00,88.558,88.581,88.526,88.548,2700199992.0
2006-09-15 19:05:00,88.532,88.614,88.504,88.583,3626300011.0
2006-09-15 19:10:00,88.583,88.639,88.552,88.638,2131700001.0
2006-09-15 19:15:00,88.653,88.722,88.653,88.703,2513899988.0
2006-09-15 19:20:00,88.679,88.696,88.568,88.626,3107799998.0
2006-09-15 19:25:00,88.635,88.661,88.59,88.631,4399600013.0
2006-09-15 19:30:00,88.633,88.652,88.553,88.601,3408199991.0
2006-09-15 19:35:00,88.627,88.653,88.584,88.628,3252399995.0
2006-09-15 19:40:00,88.607,88.645,88.527,88.527,2867399991.0
2006-09-15 19:45:00,88.545,88.639,88.527,88.601,2550599988.0
2006-09-15 19:50:00,88.598,88.639,88.566,88.594,2750599990.0
2006-09-15 19:55:00,88.605,88.616,88.562,88.58,2753099993.0
2006-09-15 20:00:00,88.595,88.635,88.543,88.59,2155600005.0
2006-09-15 20:05:00,88.593,88.626,88.552,88.582,2866799985.0
2006-09-15 20:10:00,88.563,88.598,88.528,88.538,4019899991.0
2006-09-15 20:15:00,88.532,88.576,88.486,88.531,2361799995.0
2006-09-15 20:20:00,88.52,88.601,88.503,88.553,3216499995.0
2006-09-15 20:25:00,88.544,88.565,88.49,88.51,4142099984.0
2006-09-15 20:30:00,88.523,88.571,88.508,88.523,4728400000.0
2006-09-15 20:35:00,88.555,88.57,88.493,88.512,3260999984.0
2006-09-15 20:40:00,88.511,88.539,88.485,88.502,4989599986.0
2006-09-15 20:45:00,88.512,88.558,88.471,88.497,3535600008.0
2006-09-15 20:50:00,88.472,88.526,88.452,88.503,3438199986.0
2006-09-15 20:55:00,88.502,88.517,88.449,88.489,5170699997.0
2006-09-15 21:00:00,88.474,88.513,88.44,88.468,3671799985.0
2006-09-15 21:05:00,88.464,88.528,88.435,88.522,3291999993.0
2006-09-15 21:10:00,88.521,88.536,88.458,88.486,2390999993.0
2006-09-15 21:15:00,88.486,88.535,88.478,88.507,4352699979.0
2006-09-15 21:20:00,88.521,88.527,88.457,88.489,4962899973.0
2006-09-15 21:25:00,88.481,88.521,88.436,88.483,2879600004.0
2006-09-15 21:30:00,88.454,88.502,88.448,88.485,1614899994.0
2006-09-15 21:35:00,88.461,88.49,88.41,88.455,1981899994.0
2006-09-15 21:40:00,88.466,88.487,88.413,88.46,2454999981.0
2006-09-15 21:45:00,88.43,88.478,88.407,88.466,1735600006.0
2006-09-15 21:50:00,88.441,88.507,88.424,88.455,1501199999.0
2006-09-15 21:55:00,88.45,88.453,88.377,88.418,1171799995.0
2006-09-15 22:00:00,88.383,88.447,88.343,88.445,3127099985.0
2006-09-15 22:05:00,88.432,88.466,88.39,88.43,1182899997.0
2006-09-15 22:10:00,88.462,88.462,88.381,88.393,1783400000.0
2006-09-15 22:15:00,88.399,88.454,88.371,88.418,1450900004.0
2006-09-15 22:20:00,88.424,88.503,88.412,88.434,1569799997.0
2006-09-15 22:25:00,88.427,88.463,88.354,88.403,1495300001.0
2006-09-15 22:30:00,88.399,88.493,88.377,88.47,2296200014.0
2006-09-15 22:35:00,88.469,88.507,88.431,88.483,1284200003.0
2006-09-15 22:40:00,88.469,88.506,88.431,88.445,1559899994.0
2006-09-15 22:45:00,88.464,88.477,88.405,88.473,1717399995.0
2006-09-15 22:50:00,88.452,88.498,88.414,88.485,1473300003.0
2006-09-15 22:55:00,88.471,88.504,88.346,88.406,1560799995.0
2006-09-15 23:00:00,88.5,88.55,88.49,88.53,1527000020.0
2006-09-15 23:05:00,88.54,88.6,88.43,88.51,1527000020.0
2006-09-15 23:10:00,88.5,88.51,88.44,88.44,1527000020.0
2006-09-15 23:15:00,88.39,88.5,88.39,88.49,1527000020.0
2006-09-15 23:20:00,88.44,88.5,88.43,88.5,1221600016.0
2006-09-15 23:25:00,88.49,88.5,88.48,88.5,1221600016.0
2006-09-15 23:30:00,88.48,88.5,88.48,88.5,916200012.0
2006-09-15 23:35:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:40:00,88.5,88.5,88.5,88.5,305400004.0
2006-09-15 23:45:00,88.5,88.5,88.49,88.49,610800008.0
2006-09-15 23:50:00,88.5,88.59,88.5,88.5,916200012.0
2006-09-15 23:55:00,88.59,88.59,88.5,88.5,610800008.0
2006-09-17 23:00:00,88.445,88.467,88.386,88.456,1114300002.0
2006-09-17 23:05:00,88.451,88.459,88.16,88.293,910300004.0
2006-09-17 23:10:00,88.277,88.296,88.243,88.25,1048599996.0
2006-09-17 23:15:00,88.258,88.313,88.254,88.271,981099999.0
2006-09-17 23:20:00,88.195,88.3,88.191,88.244,923799992.0
2006-09-17 23:25:00,88.264,88.334,88.233,88.309,936999999.0
2006-09-17 23:30:00,88.297,88.399,88.26,88.38,1057399991.0
2006-09-17 23:35:00,88.305,88.401,88.271,88.396,870499989.0
2006-09-17 23:40:00,88.321,88.442,88.313,88.329,1149200001.0
2006-09-17 23:45:00,88.389,88.404,88.29,88.296,756399997.0
2006-09-17 23:50:00,88.277,88.411,88.277,88.304,745400001.0
2006-09-17 23:55:00,88.367,88.391,88.22,88.22,862699991.0
2006-09-18 00:00:00,88.243,88.332,88.222,88.304,823400002.0
2006-09-18 00:05:00,88.324,88.375,88.283,88.305,836000007.0
2006-09-18 00:10:00,88.288,88.421,88.279,88.41,825399995.0
2006-09-18 00:15:00,88.367,88.435,88.308,88.417,855700002.0
2006-09-18 00:20:00,88.387,88.467,88.371,88.444,1050900003.0
2006-09-18 00:25:00,88.45,88.507,88.43,88.45,932600001.0
2006-09-18 00:30:00,88.455,88.649,88.455,88.573,873200005.0
2006-09-18 00:35:00,88.557,88.621,88.557,88.597,961499999.0
2006-09-18 00:40:00,88.583,88.629,88.558,88.582,986799993.0
2006-09-18 00:45:00,88.584,88.655,88.57,88.601,929999996.0
2006-09-18 00:50:00,88.62,88.626,88.548,88.558,871399995.0
2006-09-18 00:55:00,88.533,88.585,88.521,88.556,873099997.0
2006-09-18 01:00:00,88.561,88.633,88.535,88.586,778699999.0
2006-09-18 01:05:00,88.591,88.661,88.574,88.648,973699997.0
2006-09-18 01:10:00,88.644,88.729,88.628,88.699,1241699999.0
2006-09-18 01:15:00,88.713,88.724,88.646,88.703,1035799990.0
2006-09-18 01:20:00,88.685,88.718,88.621,88.651,846400003.0
2006-09-18 01:25:00,88.643,88.711,88.622,88.664,920399997.0
2006-09-18 01:30:00,88.685,88.726,88.65,88.697,1109000002.0
2006-09-18 01:35:00,88.719,88.727,88.675,88.68,816500003.0
2006-09-18 01:40:00,88.716,88.723,88.658,88.683,1048500000.0
2006-09-18 01:45:00,88.703,88.79,88.7,88.78,1058199997.0
2006-09-18 01:50:00,88.778,88.809,88.729,88.795,978299997.0
2006-09-18 01:55:00,88.79,88.839,88.754,88.775,1087100011.0
2006-09-18 02:00:00,88.773,88.773,88.572,88.585,1210899986.0
2006-09-18 02:05:00,88.593,88.725,88.593,88.691,987900001.0
2006-09-18 02:10:00,88.705,88.736,88.663,88.667,889800003.0
2006-09-18 02:15:00,88.661,88.688,88.625,88.636,1146599999.0
2006-09-18 02:20:00,88.652,88.701,88.641,88.66,1082299997.0
2006-09-18 02:25:00,88.659,88.704,88.645,88.683,836599998.0
2006-09-18 02:30:00,88.702,88.751,88.672,88.734,998600003.0
2006-09-18 02:35:00,88.733,88.779,88.697,88.717,973999999.0
2006-09-18 02:40:00,88.752,88.768,88.642,88.642,840700000.0
2006-09-18 02:45:00,88.66,88.717,88.64,88.641,915900000.0
2006-09-18 02:50:00,88.647,88.69,88.62,88.674,1076800000.0
2006-09-18 02:55:00,88.675,88.719,88.63,88.654,982699997.0
2006-09-18 03:00:00,88.633,88.695,88.622,88.682,890100004.0
2006-09-18 03:05:00,88.682,88.701,88.608,88.617,1172200002.0
2006-09-18 03:10:00,88.621,88.669,88.601,88.619,1098599996.0
2006-09-18 03:15:00,88.601,88.66,88.585,88.634,1205199989.0
2006-09-18 03:20:00,88.636,88.651,88.589,88.611,931299996.0
2006-09-18 03:25:00,88.617,88.634,88.566,88.603,936499996.0
2006-09-18 03:30:00,88.602,88.605,88.554,88.58,909899997.0
2006-09-18 03:35:00,88.567,88.622,88.555,88.559,1109999996.0
2006-09-18 03:40:00,88.552,88.633,88.542,88.606,1166100000.0
2006-09-18 03:45:00,88.608,88.651,88.593,88.639,939099996.0
2006-09-18 03:50:00,88.621,88.626,88.55,88.593,812799998.0
2006-09-18 03:55:00,88.595,88.643,88.565,88.616,1002399999.0
2006-09-18 04:00:00,88.615,88.66,88.599,88.645,973999992.0
2006-09-18 04:05:00,88.635,88.643,88.578,88.628,863999995.0
2006-09-18 04:10:00,88.594,88.611,88.522,88.538,921499998.0
2006-09-18 04:15:00,88.541,88.607,88.526,88.581,1107699992.0
2006-09-18 04:20:00,88.589,88.617,88.561,88.607,599499998.0
2006-09-18 04:25:00,88.587,88.633,88.573,88.573,855000003.0
2006-09-18 04:30:00,88.6,88.654,88.569,88.569,990899994.0
2006-09-18 04:35:00,88.576,88.626,88.562,88.574,887499997.0
2006-09-18 04:40:00,88.583,88.614,88.55,88.588,1004699999.0
2006-09-18 04:45:00,88.578,88.61,88.552,88.605,945699997.0
2006-09-18 04:50:00,88.605,88.621,88.57,88.613,1151099992.0
2006-09-18 04:55:00,88.597,88.625,88.564,88.607,843600005.0
2006-09-18 05:00:00,88.604,88.61,88.564,88.595,930800002.0
2006-09-18 05:05:00,88.592,88.626,88.566,88.594,917899997.0
2006-09-18 05:10:00,88.571,88.63,88.563,88.609,992300000.0
2006-09-18 05:15:00,88.635,88.644,88.586,88.608,1269700005.0
2006-09-18 05:20:00,88.637,88.64,88.589,88.64,837600000.0
2006-09-18 05:25:00,88.636,88.642,88.588,88.62,878300000.0
2006-09-18 05:30:00,88.614,88.642,88.59,88.625,951599998.0
2006-09-18 05:35:00,88.613,88.669,88.594,88.643,926199994.0
2006-09-18 05:40:00,88.657,88.695,88.626,88.668,943299996.0
2006-09-18 05:45:00,88.67,88.704,88.652,88.687,830199995.0
2006-09-18 05:50:00,88.684,88.696,88.635,88.67,916399999.0
2006-09-18 05:55:00,88.675,88.73,88.667,88.68,784799996.0
2006-09-18 06:00:00,88.723,88.723,88.672,88.721,964799995.0
2006-09-18 06:05:00,88.733,88.733,88.688,88.714,771099997.0
2006-09-18 06:10:00,88.701,88.738,88.671,88.725,931999998.0
2006-09-18 06:15:00,88.708,88.735,88.678,88.698,990999996.0
2006-09-18 06:20:00,88.684,88.735,88.664,88.679,985200000.0
2006-09-18 06:25:00,88.695,88.701,88.641,88.645,1019200000.0
2006-09-18 06:30:00,88.644,88.689,88.615,88.651,916800000.0
2006-09-18 06:35:00,88.664,88.686,88.63,88.652,1060599992.0
2006-09-18 06:40:00,88.642,88.695,88.635,88.635,1008299997.0
2006-09-18 06:45:00,88.653,88.696,88.638,88.676,900899992.0
2006-09-18 06:50:00,88.641,88.676,88.63,88.676,1087599997.0
2006-09-18 06:55:00,88.677,88.693,88.616,88.693,865499995.0
2006-09-18 07:00:00,88.668,88.692,88.637,88.662,751500001.0
2006-09-18 07:05:00,88.647,88.693,88.617,88.645,794499999.0
2006-09-18 07:10:00,88.653,88.699,88.637,88.699,1030299995.0
2006-09-18 07:15:00,88.655,88.688,88.638,88.672,1030300001.0
2006-09-18 07:20:00,88.669,88.701,88.632,88.657,936000001.0
2006-09-18 07:25:00,88.634,88.676,88.607,88.652,1192799990.0
2006-09-18 07:30:00,88.651,88.689,88.632,88.676,962300002.0
2006-09-18 07:35:00,88.648,88.694,88.637,88.671,1195500002.0
2006-09-18 07:40:00,88.651,88.778,88.651,88.751,825699997.0
2006-09-18 07:45:00,88.743,88.811,88.714,88.758,1357499996.0
2006-09-18 07:50:00,88.773,88.829,88.752,88.792,743700002.0
2006-09-18 07:55:00,88.807,88.828,88.713,88.753,867400007.0
2006-09-18 08:00:00,88.762,88.772,88.695,88.722,919199995.0
2006-09-18 08:05:00,88.704,88.729,88.647,88.66,996899994.0
2006-09-18 08:10:00,88.651,88.688,88.633,88.645,1015800005.0
2006-09-18 08:15:00,88.646,88.788,88.628,88.788,730300001.0
2006-09-18 08:20:00,88.774,88.799,88.729,88.761,935399992.0
2006-09-18 08:25:00,88.748,88.794,88.725,88.794,1005900001.0
2006-09-18 08:30:00,88.781,88.845,88.761,88.773,905199997.0
2006-09-18 08:35:00,88.787,88.824,88.76,88.81,910999999.0
2006-09-18 08:40:00,88.81,88.819,88.739,88.805,983400003.0
2006-09-18 08:45:00,88.824,88.862,88.794,88.843,712100005.0
2006-09-18 08:50:00,88.838,88.844,88.796,88.82,853500002.0
2006-09-18 08:55:00,88.802,88.836,88.775,88.824,866000006.0
2006-09-18 09:00:00,88.812,88.906,88.805,88.805,1081400000.0
2006-09-18 09:05:00,88.818,88.825,88.758,88.792,714699999.0
2006-09-18 09:10:00,88.776,88.792,88.731,88.766,825999999.0
2006-09-18 09:15:00,88.733,88.759,88.684,88.697,1111300000.0
2006-09-18 09:20:00,88.699,88.757,88.683,88.709,698199997.0
2006-09-18 09:25:00,88.737,88.755,88.703,88.708,898199997.0
2006-09-18 09:30:00,88.723,88.749,88.703,88.729,913600004.0
2006-09-18 09:35:00,88.731,88.748,88.666,88.694,926899997.0
2006-09-18 09:40:00,88.705,88.722,88.637,88.657,1116699995.0
2006-09-18 09:45:00,88.656,88.673,88.616,88.625,953799999.0
2006-09-18 09:50:00,88.651,88.685,88.629,88.666,1106599989.0
2006-09-18 09:55:00,88.663,88.683,88.628,88.675,1158399993.0
2006-09-18 10:00:00,88.656,88.685,88.628,88.635,971599996.0
2006-09-18 10:05:00,88.628,88.723,88.628,88.703,1045199994.0
2006-09-18 10:10:00,88.703,88.719,88.663,88.695,1021699996.0
2006-09-18 10:15:00,88.683,88.698,88.623,88.654,897900003.0
2006-09-18 10:20:00,88.682,88.682,88.597,88.619,830099997.0
2006-09-18 10:25:00,88.636,88.645,88.595,88.612,1052999999.0
2006-09-18 10:30:00,88.619,88.662,88.61,88.61,989799995.0
2006-09-18 10:35:00,88.639,88.681,88.628,88.641,875800002.0
2006-09-18 10:40:00,88.649,88.703,88.64,88.669,1086900003.0
2006-09-18 10:45:00,88.675,88.689,88.635,88.67,672999998.0
2006-09-18 10:50:00,88.687,88.758,88.668,88.741,926999989.0
2006-09-18 10:55:00,88.727,88.766,88.688,88.741,1095499997.0
2006-09-18 11:00:00,88.75,88.86,88.688,88.831,1042900003.0
2006-09-18 11:05:00,88.851,88.891,88.807,88.868,854599998.0
2006-09-18 11:10:00,88.819,88.901,88.816,88.827,810300001.0
2006-09-18 11:15:00,88.804,88.825,88.765,88.765,875399992.0
2006-09-18 11:20:00,88.768,88.799,88.742,88.752,645499996.0
2006-09-18 11:25:00,88.751,88.787,88.736,88.781,780200001.0
2006-09-18 11:30:00,88.762,88.803,88.743,88.778,1036199998.0
2006-09-18 11:35:00,88.796,88.812,88.747,88.8,914999998.0
2006-09-18 11:40:00,88.772,88.806,88.741,88.776,1200799998.0
2006-09-18 11:45:00,88.766,88.81,88.74,88.78,1013399994.0
2006-09-18 11:50:00,88.784,88.809,88.744,88.751,1235300001.0
2006-09-18 11:55:00,88.738,88.796,88.736,88.774,1073199998.0
2006-09-18 12:00:00,88.762,88.806,88.744,88.806,1166900000.0
2006-09-18 12:05:00,88.785,88.804,88.684,88.78,919599999.0
2006-09-18 12:10:00,88.762,88.833,88.762,88.832,963799995.0
2006-09-18 12:15:00,88.81,88.844,88.747,88.784,826299998.0
2006-09-18 12:20:00,88.766,88.793,88.721,88.75,1201600003.0
2006-09-18 12:25:00,88.74,88.785,88.725,88.766,1097099994.0
2006-09-18 12:30:00,88.741,88.759,88.697,88.713,1139099998.0
2006-09-18 12:35:00,88.688,88.755,88.655,88.737,1198199995.0
2006-09-18 12:40:00,88.726,88.814,88.726,88.8,895699999.0
2006-09-18 12:45:00,88.793,88.844,88.749,88.835,1101099991.0
2006-09-18 12:50:00,88.827,88.836,88.752,88.827,964499996.0
2006-09-18 12:55:00,88.815,88.881,88.799,88.848,787299999.0
2006-09-18 13:00:00,88.835,88.91,88.82,88.883,964800001.0
2006-09-18 13:05:00,88.895,88.938,88.869,88.91,1135599999.0
2006-09-18 13:10:00,88.889,88.955,88.867,88.902,978099989.0
2006-09-18 13:15:00,88.891,88.916,88.843,88.873,1002299993.0
2006-09-18 13:20:00,88.884,88.923,88.865,88.915,940200003.0
2006-09-18 13:25:00,88.913,88.918,88.863,88.885,1011699999.0
2006-09-18 13:30:00,88.884,88.9,88.85,88.89,915100000.0
2006-09-18 13:35:00,88.909,88.916,88.826,88.912,1145899999.0
2006-09-18 13:40:00,88.916,88.931,88.876,88.894,1027499997.0
2006-09-18 13:45:00,88.916,88.921,88.87,88.904,1279499996.0
2006-09-18 13:50:00,88.862,88.917,88.862,88.895,863299997.0
2006-09-18 13:55:00,88.866,88.905,88.844,88.865,1107699985.0
2006-09-18 14:00:00,88.853,88.876,88.813,88.845,868799999.0
2006-09-18 14:05:00,88.842,88.877,88.833,88.843,937300002.0
2006-09-18 14:10:00,88.857,88.864,88.775,88.785,926900001.0
2006-09-18 14:15:00,88.798,88.852,88.791,88.845,1022299999.0
2006-09-18 14:20:00,88.838,88.858,88.804,88.85,1018299997.0
2006-09-18 14:25:00,88.857,88.911,88.834,88.905,934899996.0
2006-09-18 14:30:00,88.903,88.916,88.829,88.829,969699995.0
2006-09-18 14:35:00,88.824,88.838,88.785,88.81,932599997.0
2006-09-18 14:40:00,88.816,88.819,88.691,88.728,1016400004.0
2006-09-18 14:45:00,88.723,88.764,88.697,88.732,693600004.0
2006-09-18 14:50:00,88.747,88.775,88.703,88.733,865199998.0
2006-09-18 14:55:00,88.724,88.752,88.698,88.751,885099998.0
2006-09-18 15:00:00,88.745,88.753,88.654,88.71,918899997.0
2006-09-18 15:05:00,88.713,88.756,88.642,88.72,1147699998.0
2006-09-18 15:10:00,88.75,88.801,88.73,88.754,772800000.0
2006-09-18 15:15:00,88.781,88.832,88.781,88.799,1038800003.0
2006-09-18 15:20:00,88.828,88.828,88.769,88.787,1026499998.0
2006-09-18 15:25:00,88.783,88.808,88.75,88.783,852100001.0
2006-09-18 15:30:00,88.78,88.809,88.747,88.804,810799996.0
2006-09-18 15:35:00,88.76,88.802,88.743,88.785,786299999.0
2006-09-18 15:40:00,88.804,88.837,88.744,88.789,1074299993.0
2006-09-18 15:45:00,88.811,88.82,88.747,88.809,1153900002.0
2006-09-18 15:50:00,88.8,88.818,88.764,88.789,829899997.0
2006-09-18 15:55:00,88.793,88.898,88.793,88.873,891299997.0
2006-09-18 16:00:00,88.87,88.92,88.85,88.901,1174800000.0
2006-09-18 16:05:00,88.896,88.941,88.851,88.864,950399999.0
2006-09-18 16:10:00,88.833,88.885,88.807,88.88,830499996.0
2006-09-18 16:15:00,88.872,88.89,88.804,88.807,950999997.0
2006-09-18 16:20:00,88.826,88.868,88.791,88.849,1177099998.0
2006-09-18 16:25:00,88.851,88.882,88.815,88.858,1147299999.0
2006-09-18 16:30:00,88.842,88.887,88.819,88.836,944699998.0
2006-09-18 16:35:00,88.831,88.844,88.782,88.793,955499997.0
2006-09-18 16:40:00,88.792,88.812,88.742,88.747,968100004.0
2006-09-18 16:45:00,88.74,88.826,88.737,88.749,1009799990.0
2006-09-18 16:50:00,88.768,88.834,88.727,88.825,943699996.0
2006-09-18 16:55:00,88.81,88.843,88.739,88.743,1116499995.0
2006-09-18 17:00:00,88.761,88.792,88.734,88.755,1106199993.0
2006-09-18 17:05:00,88.754,88.77,88.719,88.739,973699998.0
2006-09-18 17:10:00,88.728,88.753,88.71,88.753,903799995.0
2006-09-18 17:15:00,88.753,88.772,88.717,88.748,1051399998.0
2006-09-18 17:20:00,88.747,88.789,88.72,88.783,937100002.0
2006-09-18 17:25:00,88.783,88.831,88.739,88.758,1045199997.0
2006-09-18 17:30:00,88.77,88.85,88.756,88.85,880000001.0
2006-09-18 17:35:00,88.838,88.869,88.796,88.83,982699994.0
2006-09-18 17:40:00,88.864,88.872,88.805,88.842,872899998.0
2006-09-18 17:45:00,88.838,88.884,88.821,88.86,746899994.0
2006-09-18 17:50:00,88.88,88.903,88.819,88.841,1095099995.0
2006-09-18 17:55:00,88.826,88.913,88.819,88.897,926599990.0
2006-09-18 18:00:00,88.894,88.98,88.863,88.896,6889999976.0
2006-09-18 18:05:00,88.887,88.97,88.867,88.899,8009599988.0
2006-09-18 18:10:00,88.917,88.952,88.877,88.945,6766399967.0
2006-09-18 18:15:00,88.915,89.0,88.867,88.907,6646499998.0
2006-09-18 18:20:00,88.918,88.96,88.864,88.92,7591199990.0
2006-09-18 18:25:00,88.94,88.97,88.859,88.908,7489799997.0
2006-09-18 18:30:00,88.887,88.897,88.84,88.851,7508099969.0
2006-09-18 18:35:00,88.885,88.937,88.84,88.898,5661000000.0
2006-09-18 18:40:00,88.912,88.952,88.871,88.897,4472400015.0
2006-09-18 18:45:00,88.913,88.94,88.866,88.891,3774799979.0
2006-09-18 18:50:00,88.85,88.967,88.847,88.942,4332599980.0
2006-09-18 18:55:00,88.913,88.944,88.88,88.923,3916300003.0
2006-09-18 19:00:00,88.925,88.948,88.865,88.893,2959499987.0
2006-09-18 19:05:00,88.902,88.947,88.88,88.912,3448499988.0
2006-09-18 19:10:00,88.898,88.931,88.872,88.913,1831399994.0
2006-09-18 19:15:00,88.901,88.946,88.886,88.929,2405099991.0
2006-09-18 19:20:00,88.915,88.936,88.837,88.888,3029299982.0
2006-09-18 19:25:00,88.922,88.949,88.876,88.936,4346900001.0
2006-09-18 19:30:00,88.921,88.96,88.887,88.92,3572199994.0
2006-09-18 19:35:00,88.958,88.978,88.927,88.949,3384300006.0
2006-09-18 19:40:00,88.975,89.014,88.955,88.975,2886999979.0
2006-09-18 19:45:00,88.99,89.018,88.951,88.969,2471999998.0
2006-09-18 19:50:00,88.992,89.016,88.952,88.972,2683399999.0
2006-09-18 19:55:00,88.995,89.009,88.95,88.977,3045799995.0
2006-09-18 20:00:00,88.994,89.008,88.937,88.985,1992500002.0
2006-09-18 20:05:00,88.987,89.029,88.955,88.998,3294499986.0
2006-09-18 20:10:00,88.981,89.029,88.946,88.961,3978199994.0
2006-09-18 20:15:00,88.971,89.032,88.968,89.019,2311299991.0
2006-09-18 20:20:00,89.006,89.056,88.989,89.014,3138900000.0
2006-09-18 20:25:00,89.009,89.03,88.981,88.997,4187499982.0
2006-09-18 20:30:00,88.977,89.007,88.939,88.959,4769099994.0
2006-09-18 20:35:00,88.952,88.98,88.92,88.928,3143399987.0
2006-09-18 20:40:00,88.947,88.979,88.926,88.951,4929999990.0
2006-09-18 20:45:00,88.966,88.983,88.933,88.975,3618100005.0
2006-09-18 20:50:00,88.975,88.988,88.925,88.975,3373399989.0
2006-09-18 20:55:00,88.954,88.998,88.919,88.983,5436000000.0
2006-09-18 21:00:00,88.966,88.991,88.932,88.943,3546399990.0
2006-09-18 21:05:00,88.932,89.013,88.932,88.951,3257099993.0
2006-09-18 21:10:00,89.008,89.027,88.96,89.003,2838200000.0
2006-09-18 21:15:00,89.022,89.065,88.99,89.021,4230400010.0
2006-09-18 21:20:00,89.012,89.069,89.0,89.015,5342699994.0
2006-09-18 21:25:00,89.035,89.058,89.002,89.05,2815699994.0
2006-09-18 21:30:00,89.046,89.055,88.996,89.04,1955799993.0
2006-09-18 21:35:00,89.025,89.046,88.98,89.006,1928599993.0
2006-09-18 21:40:00,89.021,89.047,88.984,89.025,2372899990.0
2006-09-18 21:45:00,89.01,89.044,88.989,89.029,1854200000.0
2006-09-18 21:50:00,89.002,89.042,88.976,89.02,1650500003.0
2006-09-18 21:55:00,88.993,89.024,88.97,88.994,1226899991.0
2006-09-18 22:00:00,88.978,89.02,88.958,89.013,3364599999.0
2006-09-18 22:05:00,88.993,89.029,88.969,88.969,1043799996.0
2006-09-18 22:10:00,88.98,89.036,88.956,89.005,1606199995.0
2006-09-18 22:15:00,89.026,89.072,89.005,89.042,1498200001.0
2006-09-18 22:20:00,89.067,89.078,89.028,89.066,1687900000.0
2006-09-18 22:25:00,89.055,89.074,89.006,89.043,1740800003.0
2006-09-18 22:30:00,89.042,89.133,89.03,89.121,2213499996.0
2006-09-18 22:35:00,89.106,89.136,89.054,89.098,1524599988.0
2006-09-18 22:40:00,89.093,89.132,89.058,89.069,1300599990.0
2006-09-18 22:45:00,89.075,89.114,89.043,89.062,1739099993.0
2006-09-18 22:50:00,89.093,89.113,89.03,89.057,1374999997.0
2006-09-18 22:55:00,89.064,89.11,89.001,89.045,1649200003.0
2006-09-18 23:00:00,89.08,89.115,89.005,89.1,1087899999.0
2006-09-18 23:05:00,89.096,89.125,89.065,89.083,921699999.0
2006-09-18 23:10:00,89.092,89.13,89.066,89.092,1046200005.0
2006-09-18 23:15:00,89.078,89.129,89.034,89.05,914800008.0
2006-09-18 23:20:00,89.074,89.091,88.996,89.049,1192600000.0
2006-09-18 23:25:00,89.015,89.057,88.988,89.04,939199998.0
2006-09-18 23:30:00,89.018,89.079,89.005,89.043,918199999.0
2006-09-18 23:35:00,89.034,89.088,88.972,89.032,757099997.0
2006-09-18 23:40:00,89.056,89.083,89.01,89.029,1132099996.0
2006-09-18 23:45:00,89.017,89.063,88.989,89.034,1006099991.0
2006-09-18 23:50:00,88.999,89.069,88.982,89.053,768199994.0
2006-09-18 23:55:00,89.031,89.052,89.0,89.003,1065099993.0
2006-09-19 00:00:00,89.026,89.078,89.009,89.039,1110700000.0
2006-09-19 00:05:00,89.047,89.087,89.022,89.067,819399992.0
2006-09-19 00:10:00,89.057,89.082,89.003,89.016,1093599989.0
2006-09-19 00:15:00,88.998,89.053,88.991,89.021,1007999995.0
2006-09-19 00:20:00,89.025,89.068,88.979,88.997,1162100001.0
2006-09-19 00:25:00,89.018,89.039,88.986,89.023,809699996.0
2006-09-19 00:30:00,88.993,89.062,88.972,89.007,920799995.0
2006-09-19 00:35:00,89.013,89.065,88.993,89.023,955299996.0
2006-09-19 00:40:00,88.998,89.067,88.986,89.009,1091600004.0
2006-09-19 00:45:00,89.023,89.084,89.013,89.062,934500001.0
2006-09-19 00:50:00,89.064,89.078,89.016,89.027,1032399994.0
2006-09-19 00:55:00,89.04,89.074,88.989,88.989,817699996.0
2006-09-19 01:00:00,89.003,89.044,88.974,88.993,926299997.0
2006-09-19 01:05:00,89.008,89.041,88.955,88.956,745500004.0
2006-09-19 01:10:00,88.99,89.016,88.96,88.966,1018599993.0
2006-09-19 01:15:00,88.96,89.037,88.943,88.974,1147099991.0
2006-09-19 01:20:00,88.919,89.02,88.919,88.983,1003499997.0
2006-09-19 01:25:00,88.975,89.002,88.95,88.97,1087399999.0
2006-09-19 01:30:00,88.968,88.991,88.922,88.962,972900001.0
2006-09-19 01:35:00,88.957,88.974,88.895,88.903,870599995.0
2006-09-19 01:40:00,88.891,88.944,88.881,88.904,930899995.0
2006-09-19 01:45:00,88.929,88.943,88.857,88.896,883899996.0
2006-09-19 01:50:00,88.88,88.894,88.842,88.842,837600002.0
2006-09-19 01:55:00,88.863,88.901,88.847,88.88,977499999.0
2006-09-19 02:00:00,88.878,88.947,88.862,88.947,1107099997.0
2006-09-19 02:05:00,88.937,88.993,88.897,88.978,851599988.0
2006-09-19 02:10:00,88.964,89.05,88.964,88.986,1140700004.0
2006-09-19 02:15:00,88.991,88.991,88.91,88.925,931099994.0
2006-09-19 02:20:00,88.963,88.971,88.911,88.923,999300004.0
2006-09-19 02:25:00,88.942,88.963,88.901,88.929,957100001.0
2006-09-19 02:30:00,88.963,89.043,88.949,89.033,896700004.0
2006-09-19 02:35:00,89.013,89.038,88.971,89.022,976699998.0
2006-09-19 02:40:00,89.04,89.073,89.004,89.065,860899996.0
2006-09-19 02:45:00,89.047,89.071,89.013,89.045,1084200003.0
2006-09-19 02:50:00,89.048,89.068,88.976,88.985,875700002.0
2006-09-19 02:55:00,88.994,89.042,88.977,88.989,870700005.0
2006-09-19 03:00:00,88.998,89.009,88.924,88.934,964600000.0
2006-09-19 03:05:00,88.944,88.971,88.921,88.934,888999997.0
2006-09-19 03:10:00,88.938,88.997,88.934,88.971,1187099996.0
2006-09-19 03:15:00,88.95,88.998,88.933,88.975,918700002.0
2006-09-19 03:20:00,88.987,89.043,88.965,88.98,1046100003.0
2006-09-19 03:25:00,88.974,89.013,88.965,89.003,998299997.0
2006-09-19 03:30:00,89.016,89.038,88.936,89.022,968299995.0
2006-09-19 03:35:00,89.027,89.063,88.994,89.002,907099998.0
2006-09-19 03:40:00,88.997,89.042,88.976,89.004,1060099997.0
2006-09-19 03:45:00,89.044,89.09,89.02,89.069,1010799995.0
2006-09-19 03:50:00,89.05,89.087,89.015,89.064,814100006.0
2006-09-19 03:55:00,89.046,89.088,89.005,89.067,966399995.0
2006-09-19 04:00:00,89.091,89.111,89.044,89.09,898199994.0
2006-09-19 04:05:00,89.073,89.1,89.036,89.095,951700000.0
2006-09-19 04:10:00,89.078,89.113,89.061,89.074,793900000.0
2006-09-19 04:15:00,89.083,89.118,89.06,89.07,939300001.0
2006-09-19 04:20:00,89.087,89.165,89.07,89.155,683700004.0
2006-09-19 04:25:00,89.155,89.218,89.141,89.2,1144899996.0
2006-09-19 04:30:00,89.196,89.196,89.14,89.158,1144699998.0
2006-09-19 04:35:00,89.171,89.19,89.113,89.162,729000001.0
2006-09-19 04:40:00,89.158,89.215,89.137,89.211,1106599999.0
2006-09-19 04:45:00,89.193,89.227,89.15,89.183,943799993.0
2006-09-19 04:50:00,89.145,89.215,89.145,89.206,1211199999.0
2006-09-19 04:55:00,89.202,89.21,89.128,89.158,864900000.0
2006-09-19 05:00:00,89.184,89.184,89.131,89.137,862799996.0
2006-09-19 05:05:00,89.138,89.178,89.097,89.178,932700002.0
2006-09-19 05:10:00,89.157,89.168,89.089,89.095,1063999998.0
2006-09-19 05:15:00,89.118,89.155,89.089,89.109,855599996.0
2006-09-19 05:20:00,89.126,89.146,89.081,89.087,1084800001.0
2006-09-19 05:25:00,89.101,89.145,89.069,89.125,1056499993.0
2006-09-19 05:30:00,89.124,89.146,89.083,89.114,847499986.0
2006-09-19 05:35:00,89.122,89.139,89.066,89.102,1203399993.0
2006-09-19 05:40:00,89.1,89.137,89.071,89.136,1059700006.0
2006-09-19 05:45:00,89.112,89.133,89.068,89.068,1033999995.0
2006-09-19 05:50:00,89.101,89.115,89.046,89.046,1025400000.0
2006-09-19 05:55:00,89.071,89.111,89.051,89.078,705699996.0
2006-09-19 06:00:00,89.058,89.076,88.999,89.025,1217099995.0
2006-09-19 06:05:00,89.042,89.043,88.986,89.025,970799991.0
2006-09-19 06:10:00,88.993,89.033,88.977,88.983,794300000.0
2006-09-19 06:15:00,89.003,89.032,88.956,88.969,884300006.0
2006-09-19 06:20:00,88.988,89.013,88.967,88.993,947199993.0
2006-09-19 06:25:00,88.991,89.009,88.94,88.975,1128600001.0
2006-09-19 06:30:00,88.985,89.008,88.926,89.008,858600002.0
2006-09-19 06:35:00,88.982,89.001,88.927,88.957,1169399996.0
2006-09-19 06:40:00,88.951,89.043,88.923,89.011,1201500004.0
2006-09-19 06:45:00,89.019,89.065,88.988,89.045,806699994.0
2006-09-19 06:50:00,89.051,89.129,89.051,89.105,935799992.0
2006-09-19 06:55:00,89.099,89.117,89.061,89.074,729900002.0
2006-09-19 07:00:00,89.059,89.089,89.032,89.069,930800002.0
2006-09-19 07:05:00,89.069,89.071,89.008,89.044,991299991.0
2006-09-19 07:10:00,89.04,89.07,89.015,89.07,861399999.0
2006-09-19 07:15:00,89.026,89.073,89.013,89.054,1044499997.0
2006-09-19 07:20:00,89.048,89.076,88.976,89.07,1016199994.0
2006-09-19 07:25:00,89.039,89.084,89.014,89.047,1023099997.0
2006-09-19 07:30:00,89.06,89.104,89.025,89.032,984999993.0
2006-09-19 07:35:00,89.058,89.097,89.023,89.055,991300000.0
2006-09-19 07:40:00,89.05,89.069,88.995,89.04,708400000.0
2006-09-19 07:45:00,89.027,89.055,88.981,89.009,1017799999.0
2006-09-19 07:50:00,88.975,89.062,88.952,89.017,974900001.0
2006-09-19 07:55:00,89.044,89.085,89.036,89.056,908799992.0
2006-09-19 08:00:00,89.097,89.127,89.051,89.084,956299995.0
2006-09-19 08:05:00,89.053,89.133,89.04,89.091,1185900005.0
2006-09-19 08:10:00,89.1,89.162,89.093,89.129,921999993.0
2006-09-19 08:15:00,89.13,89.137,89.066,89.126,867499999.0
2006-09-19 08:20:00,89.085,89.106,89.04,89.07,1138499998.0
2006-09-19 08:25:00,89.068,89.079,89.007,89.03,827700004.0
2006-09-19 08:30:00,89.009,89.093,88.996,89.062,1093899994.0
2006-09-19 08:35:00,89.074,89.094,89.042,89.086,886899999.0
2006-09-19 08:40:00,89.057,89.091,89.039,89.072,959099995.0
2006-09-19 08:45:00,89.067,89.085,89.036,89.057,984499995.0
2006-09-19 08:50:00,89.056,89.081,89.002,89.035,1211699997.0
2006-09-19 08:55:00,89.047,89.079,89.026,89.064,1155099997.0
2006-09-19 09:00:00,89.03,89.073,89.003,89.003,1159399995.0
2006-09-19 09:05:00,89.021,89.039,88.979,88.988,1048899996.0
2006-09-19 09:10:00,88.997,88.997,88.946,88.958,863799999.0
2006-09-19 09:15:00,88.935,88.964,88.891,88.923,965800002.0
2006-09-19 09:20:00,88.934,88.952,88.896,88.95,836299996.0
2006-09-19 09:25:00,88.962,88.981,88.92,88.971,960600007.0
2006-09-19 09:30:00,88.953,88.983,88.921,88.952,932200000.0
2006-09-19 09:35:00,88.934,88.963,88.823,88.829,893699996.0
2006-09-19 09:40:00,88.764,88.842,88.745,88.821,891700002.0
2006-09-19 09:45:00,88.837,88.85,88.725,88.747,1202599995.0
2006-09-19 09:50:00,88.775,88.793,88.732,88.767,921599996.0
2006-09-19 09:55:00,88.772,88.8,88.686,88.715,1153799998.0
2006-09-19 10:00:00,88.69,88.728,88.614,88.689,734499998.0
2006-09-19 10:05:00,88.693,88.737,88.632,88.71,1110599996.0
2006-09-19 10:10:00,88.715,88.755,88.691,88.742,869299993.0
2006-09-19 10:15:00,88.738,88.75,88.701,88.716,893099999.0
2006-09-19 10:20:00,88.727,88.771,88.716,88.734,1024999996.0
2006-09-19 10:25:00,88.749,88.771,88.705,88.741,756400001.0
2006-09-19 10:30:00,88.738,88.765,88.7,88.72,1117399993.0
2006-09-19 10:35:00,88.715,88.738,88.687,88.696,874800000.0
2006-09-19 10:40:00,88.723,88.759,88.691,88.744,1478000001.0
2006-09-19 10:45:00,88.735,88.757,88.709,88.75,784299997.0
2006-09-19 10:50:00,88.739,88.821,88.715,88.773,897500008.0
2006-09-19 10:55:00,88.809,88.838,88.773,88.814,1069800001.0
2006-09-19 11:00:00,88.808,88.828,88.739,88.773,967899994.0
2006-09-19 11:05:00,88.764,88.778,88.699,88.736,994699999.0
2006-09-19 11:10:00,88.755,88.812,88.754,88.799,979999997.0
2006-09-19 11:15:00,88.786,88.82,88.764,88.764,976299994.0
2006-09-19 11:20:00,88.792,88.809,88.74,88.741,827800001.0
2006-09-19 11:25:00,88.728,88.758,88.658,88.699,838699995.0
2006-09-19 11:30:00,88.705,88.728,88.662,88.677,1020300002.0
2006-09-19 11:35:00,88.713,88.713,88.638,88.68,1377699993.0
2006-09-19 11:40:00,88.677,88.68,88.623,88.645,924099996.0
2006-09-19 11:45:00,88.658,88.658,88.571,88.608,1066199999.0
2006-09-19 11:50:00,88.605,88.636,88.563,88.585,1220000007.0
2006-09-19 11:55:00,88.589,88.589,88.523,88.55,1030499992.0
2006-09-19 12:00:00,88.552,88.578,88.499,88.556,912199997.0
2006-09-19 12:05:00,88.552,88.587,88.494,88.515,910100002.0
2006-09-19 12:10:00,88.48,88.564,88.474,88.564,1036399999.0
2006-09-19 12:15:00,88.557,88.584,88.53,88.562,847999993.0
2006-09-19 12:20:00,88.531,88.603,88.526,88.542,1271099985.0
2006-09-19 12:25:00,88.544,88.593,88.523,88.547,1113899998.0
2006-09-19 12:30:00,88.512,88.543,88.492,88.508,1026800004.0
2006-09-19 12:35:00,88.522,88.555,88.493,88.526,933700000.0
2006-09-19 12:40:00,88.491,88.54,88.47,88.506,1020000002.0
2006-09-19 12:45:00,88.516,88.537,88.452,88.52,926099994.0
2006-09-19 12:50:00,88.504,88.532,88.481,88.499,810400004.0
2006-09-19 12:55:00,88.522,88.597,88.518,88.554,802599999.0
2006-09-19 13:00:00,88.559,88.559,88.471,88.472,887700005.0
2006-09-19 13:05:00,88.49,88.512,88.462,88.462,1223100000.0
2006-09-19 13:10:00,88.483,88.541,88.45,88.535,663600004.0
2006-09-19 13:15:00,88.517,88.538,88.44,88.44,973899998.0
2006-09-19 13:20:00,88.455,88.503,88.435,88.487,987699993.0
2006-09-19 13:25:00,88.495,88.572,88.468,88.553,872000000.0
2006-09-19 13:30:00,88.54,88.556,88.499,88.53,1092999990.0
2006-09-19 13:35:00,88.519,88.556,88.504,88.553,1150100000.0
2006-09-19 13:40:00,88.543,88.567,88.496,88.56,1030699992.0
2006-09-19 13:45:00,88.539,88.56,88.486,88.498,1094300004.0
2006-09-19 13:50:00,88.48,88.565,88.48,88.551,1033899997.0
2006-09-19 13:55:00,88.545,88.562,88.49,88.514,1082600003.0
2006-09-19 14:00:00,88.543,88.557,88.491,88.539,852899997.0
2006-09-19 14:05:00,88.541,88.564,88.513,88.54,962800004.0
2006-09-19 14:10:00,88.538,88.544,88.491,88.527,981000000.0
2006-09-19 14:15:00,88.52,88.6,88.506,88.557,1201399999.0
2006-09-19 14:20:00,88.573,88.593,88.522,88.574,1158399998.0
2006-09-19 14:25:00,88.559,88.582,88.509,88.512,814899996.0
2006-09-19 14:30:00,88.494,88.531,88.432,88.488,1039199995.0
2006-09-19 14:35:00,88.485,88.541,88.469,88.514,1068199993.0
2006-09-19 14:40:00,88.492,88.53,88.419,88.44,818100002.0
2006-09-19 14:45:00,88.444,88.463,88.386,88.447,1063099991.0
2006-09-19 14:50:00,88.445,88.529,88.427,88.491,958600000.0
2006-09-19 14:55:00,88.52,88.526,88.474,88.494,837600000.0
2006-09-19 15:00:00,88.489,88.528,88.445,88.5,1125800004.0
2006-09-19 15:05:00,88.525,88.534,88.432,88.509,1028800000.0
2006-09-19 15:10:00,88.492,88.605,88.481,88.572,1057700005.0
2006-09-19 15:15:00,88.58,88.636,88.539,88.612,1184199998.0
2006-09-19 15:20:00,88.585,88.633,88.569,88.606,892500004.0
2006-09-19 15:25:00,88.637,88.647,88.544,88.563,1232600003.0
2006-09-19 15:30:00,88.555,88.58,88.532,88.541,809800010.0
2006-09-19 15:35:00,88.531,88.62,88.519,88.597,821699999.0
2006-09-19 15:40:00,88.578,88.603,88.505,88.569,882199998.0
2006-09-19 15:45:00,88.619,88.638,88.582,88.592,1087299996.0
2006-09-19 15:50:00,88.605,88.628,88.574,88.604,773700006.0
2006-09-19 15:55:00,88.589,88.614,88.563,88.569,766899996.0
2006-09-19 16:00:00,88.556,88.587,88.521,88.554,889899998.0
2006-09-19 16:05:00,88.572,88.597,88.525,88.577,1015100002.0
2006-09-19 16:10:00,88.579,88.588,88.524,88.576,894599993.0
2006-09-19 16:15:00,88.568,88.629,88.539,88.628,960399992.0
2006-09-19 16:20:00,88.605,88.634,88.584,88.595,964400000.0
2006-09-19 16:25:00,88.61,88.625,88.561,88.569,910700005.0
2006-09-19 16:30:00,88.571,88.619,88.553,88.597,1026199995.0
2006-09-19 16:35:00,88.619,88.619,88.543,88.561,1022400004.0
2006-09-19 16:40:00,88.559,88.651,88.531,88.622,929200003.0
2006-09-19 16:45:00,88.619,88.64,88.59,88.604,909399992.0
2006-09-19 16:50:00,88.594,88.624,88.565,88.615,969499995.0
2006-09-19 16:55:00,88.614,88.63,88.585,88.595,972699999.0
2006-09-19 17:00:00,88.623,88.623,88.531,88.576,865499997.0
2006-09-19 17:05:00,88.579,88.704,88.566,88.661,883099998.0
2006-09-19 17:10:00,88.645,88.668,88.513,88.526,1068099994.0
2006-09-19 17:15:00,88.509,88.591,88.493,88.532,960999997.0
2006-09-19 17:20:00,88.522,88.619,88.516,88.542,950299993.0
2006-09-19 17:25:00,88.547,88.558,88.495,88.534,1083999998.0
2006-09-19 17:30:00,88.552,88.576,88.503,88.531,902500001.0
2006-09-19 17:35:00,88.541,88.558,88.501,88.534,800599996.0
2006-09-19 17:40:00,88.558,88.627,88.493,88.627,772300002.0
2006-09-19 17:45:00,88.596,88.64,88.547,88.581,995300003.0
2006-09-19 17:50:00,88.586,88.632,88.563,88.618,1079400002.0
2006-09-19 17:55:00,88.62,88.636,88.548,88.589,801799993.0
2006-09-19 18:00:00,88.555,88.63,88.533,88.58,6823400024.0
2006-09-19 18:05:00,88.56,88.64,88.537,88.616,9167799976.0
2006-09-19 18:10:00,88.629,88.682,88.602,88.621,7454799982.0
2006-09-19 18:15:00,88.594,88.68,88.51,88.575,6701199978.0
2006-09-19 18:20:00,88.55,88.67,88.538,88.606,8061999966.0
2006-09-19 18:25:00,88.63,88.67,88.515,88.562,7112599946.0
2006-09-19 18:30:00,88.558,88.589,88.503,88.553,7268099987.0
2006-09-19 18:35:00,88.527,88.542,88.461,88.479,5510199973.0
2006-09-19 18:40:00,88.499,88.536,88.475,88.496,4403799982.0
2006-09-19 18:45:00,88.505,88.516,88.453,88.465,3870599986.0
2006-09-19 18:50:00,88.499,88.504,88.425,88.471,3836699993.0
2006-09-19 18:55:00,88.413,88.484,88.384,88.427,4018699988.0
2006-09-19 19:00:00,88.422,88.472,88.393,88.43,2958999998.0
2006-09-19 19:05:00,88.414,88.43,88.34,88.378,3675499994.0
2006-09-19 19:10:00,88.382,88.443,88.348,88.435,2031400005.0
2006-09-19 19:15:00,88.415,88.477,88.388,88.471,2621599991.0
2006-09-19 19:20:00,88.457,88.53,88.436,88.472,3047799992.0
2006-09-19 19:25:00,88.471,88.51,88.428,88.488,4383499992.0
2006-09-19 19:30:00,88.469,88.499,88.444,88.494,3585899989.0
2006-09-19 19:35:00,88.477,88.507,88.445,88.467,3255599994.0
2006-09-19 19:40:00,88.456,88.504,88.433,88.478,3015799986.0
2006-09-19 19:45:00,88.466,88.519,88.448,88.494,2611100004.0
2006-09-19 19:50:00,88.486,88.514,88.453,88.482,2802699996.0
2006-09-19 19:55:00,88.454,88.495,88.439,88.439,2645199994.0
2006-09-19 20:00:00,88.458,88.484,88.381,88.445,2188499996.0
2006-09-19 20:05:00,88.437,88.481,88.396,88.467,2853800001.0
2006-09-19 20:10:00,88.427,88.466,88.372,88.403,3979099984.0
2006-09-19 20:15:00,88.397,88.44,88.375,88.413,2298399993.0
2006-09-19 20:20:00,88.406,88.454,88.379,88.436,3208399989.0
2006-09-19 20:25:00,88.399,88.477,88.399,88.427,4044899980.0
2006-09-19 20:30:00,88.431,88.462,88.397,88.427,5073099992.0
2006-09-19 20:35:00,88.412,88.477,88.388,88.449,3366399990.0
2006-09-19 20:40:00,88.44,88.478,88.408,88.432,5429299993.0
2006-09-19 20:45:00,88.47,88.496,88.431,88.465,3425199992.0
2006-09-19 20:50:00,88.488,88.492,88.408,88.411,3296199992.0
2006-09-19 20:55:00,88.422,88.479,88.405,88.473,5484899992.0
2006-09-19 21:00:00,88.453,88.477,88.404,88.404,3657899994.0
2006-09-19 21:05:00,88.441,88.491,88.408,88.439,3024999993.0
2006-09-19 21:10:00,88.444,88.47,88.393,88.438,2506299998.0
2006-09-19 21:15:00,88.413,88.504,88.411,88.462,4747199996.0
2006-09-19 21:20:00,88.453,88.492,88.436,88.447,4738599987.0
2006-09-19 21:25:00,88.482,88.498,88.442,88.469,2736100000.0
2006-09-19 21:30:00,88.457,88.5,88.445,88.451,1621099986.0
2006-09-19 21:35:00,88.464,88.502,88.447,88.468,2123499993.0
2006-09-19 21:40:00,88.475,88.502,88.432,88.447,2345899994.0
2006-09-19 21:45:00,88.431,88.5,88.414,88.476,2134800000.0
2006-09-19 21:50:00,88.499,88.51,88.453,88.494,1596799998.0
2006-09-19 21:55:00,88.51,88.516,88.461,88.489,1358099989.0
2006-09-19 22:00:00,88.487,88.495,88.437,88.455,3175000004.0
2006-09-19 22:05:00,88.49,88.51,88.45,88.465,1016199998.0
2006-09-19 22:10:00,88.47,88.485,88.416,88.416,1600299998.0
2006-09-19 22:15:00,88.417,88.455,88.36,88.437,1738500001.0
2006-09-19 22:20:00,88.425,88.456,88.393,88.404,1627300006.0
2006-09-19 22:25:00,88.467,88.498,88.434,88.458,1762899999.0
2006-09-19 22:30:00,88.46,88.506,88.432,88.47,2098199996.0
2006-09-19 22:35:00,88.459,88.526,88.416,88.462,1171200005.0
2006-09-19 22:40:00,88.455,88.506,88.436,88.452,1421000001.0
2006-09-19 22:45:00,88.46,88.49,88.411,88.441,1482200002.0
2006-09-19 22:50:00,88.44,88.558,88.428,88.548,1488399994.0
2006-09-19 22:55:00,88.546,88.564,88.417,88.417,1575799999.0
2006-09-19 23:00:00,88.475,88.512,88.4,88.465,1044999998.0
2006-09-19 23:05:00,88.472,88.487,88.388,88.397,973100003.0
2006-09-19 23:10:00,88.389,88.409,88.315,88.34,1128700000.0
2006-09-19 23:15:00,88.348,88.411,88.346,88.39,1042899997.0
2006-09-19 23:20:00,88.383,88.424,88.356,88.424,1024900000.0
2006-09-19 23:25:00,88.403,88.425,88.343,88.375,904499996.0
2006-09-19 23:30:00,88.378,88.43,88.349,88.38,1116899997.0
2006-09-19 23:35:00,88.374,88.416,88.303,88.416,890399996.0
2006-09-19 23:40:00,88.392,88.411,88.342,88.357,964900001.0
2006-09-19 23:45:00,88.378,88.417,88.31,88.349,873100000.0
2006-09-19 23:50:00,88.334,88.39,88.297,88.367,763299992.0
2006-09-19 23:55:00,88.388,88.409,88.342,88.37,1280299999.0
2006-09-20 00:00:00,88.358,88.388,88.325,88.362,880000007.0
2006-09-20 00:05:00,88.365,88.389,88.318,88.369,761499999.0
2006-09-20 00:10:00,88.345,88.393,88.322,88.369,1204300007.0
2006-09-20 00:15:00,88.355,88.392,88.338,88.392,876499999.0
2006-09-20 00:20:00,88.353,88.377,88.313,88.313,1179200003.0
2006-09-20 00:25:00,88.339,88.353,88.298,88.342,1203599997.0
2006-09-20 00:30:00,88.297,88.342,88.282,88.304,956799994.0
2006-09-20 00:35:00,88.321,88.338,88.268,88.318,1170400002.0
2006-09-20 00:40:00,88.294,88.334,88.279,88.326,1153200001.0
2006-09-20 00:45:00,88.34,88.342,88.273,88.322,754499997.0
2006-09-20 00:50:00,88.333,88.354,88.284,88.31,1135099999.0
2006-09-20 00:55:00,88.359,88.374,88.332,88.363,907899995.0
2006-09-20 01:00:00,88.36,88.411,88.33,88.386,1088900001.0
2006-09-20 01:05:00,88.373,88.406,88.362,88.4,1052299995.0
2006-09-20 01:10:00,88.401,88.407,88.338,88.354,788499999.0
2006-09-20 01:15:00,88.374,88.396,88.338,88.37,1097099994.0
2006-09-20 01:20:00,88.352,88.369,88.309,88.342,897100003.0
2006-09-20 01:25:00,88.351,88.383,88.318,88.327,908699997.0
2006-09-20 01:30:00,88.342,88.366,88.28,88.315,1200300007.0
2006-09-20 01:35:00,88.321,88.321,88.274,88.313,607199997.0
2006-09-20 01:40:00,88.306,88.362,88.294,88.311,906399994.0
2006-09-20 01:45:00,88.308,88.341,88.277,88.318,1081399999.0
2006-09-20 01:50:00,88.327,88.338,88.281,88.306,874499997.0
2006-09-20 01:55:00,88.323,88.345,88.269,88.321,961099998.0
2006-09-20 02:00:00,88.33,88.342,88.276,88.309,1046799996.0
2006-09-20 02:05:00,88.302,88.332,88.285,88.296,939000000.0
2006-09-20 02:10:00,88.301,88.336,88.281,88.325,989900004.0
2006-09-20 02:15:00,88.319,88.368,88.291,88.341,1118200001.0
2006-09-20 02:20:00,88.348,88.385,88.329,88.37,870899998.0
2006-09-20 02:25:00,88.364,88.434,88.364,88.415,1016999998.0
2006-09-20 02:30:00,88.424,88.462,88.391,88.445,936099999.0
2006-09-20 02:35:00,88.455,88.458,88.375,88.397,932199997.0
2006-09-20 02:40:00,88.408,88.426,88.362,88.386,989199997.0
2006-09-20 02:45:00,88.387,88.414,88.345,88.359,1088999999.0
2006-09-20 02:50:00,88.348,88.374,88.285,88.292,970699999.0
2006-09-20 02:55:00,88.317,88.317,88.23,88.269,887499997.0
2006-09-20 03:00:00,88.24,88.304,88.24,88.277,827700003.0
2006-09-20 03:05:00,88.279,88.302,88.214,88.234,953699996.0
2006-09-20 03:10:00,88.268,88.3,88.253,88.258,896500000.0
2006-09-20 03:15:00,88.271,88.285,88.219,88.219,856899996.0
2006-09-20 03:20:00,88.223,88.261,88.199,88.261,1044800001.0
2006-09-20 03:25:00,88.297,88.31,88.175,88.181,1449399994.0
2006-09-20 03:30:00,88.209,88.248,88.199,88.23,999899993.0
2006-09-20 03:35:00,88.25,88.265,88.196,88.24,902999999.0
2006-09-20 03:40:00,88.232,88.317,88.224,88.306,1146799999.0
2006-09-20 03:45:00,88.304,88.327,88.272,88.314,1124000003.0
2006-09-20 03:50:00,88.299,88.335,88.276,88.3,756000003.0
2006-09-20 03:55:00,88.294,88.332,88.266,88.307,686900002.0
2006-09-20 04:00:00,88.286,88.323,88.265,88.304,849800005.0
2006-09-20 04:05:00,88.315,88.337,88.283,88.327,942500000.0
2006-09-20 04:10:00,88.325,88.345,88.305,88.31,1120300000.0
2006-09-20 04:15:00,88.303,88.335,88.267,88.3,1274299998.0
2006-09-20 04:20:00,88.292,88.365,88.278,88.361,843800001.0
2006-09-20 04:25:00,88.333,88.366,88.317,88.325,933199993.0
2006-09-20 04:30:00,88.342,88.389,88.329,88.389,1088899999.0
2006-09-20 04:35:00,88.368,88.39,88.326,88.356,869999997.0
2006-09-20 04:40:00,88.356,88.373,88.316,88.363,992400005.0
2006-09-20 04:45:00,88.353,88.377,88.319,88.331,984299999.0
2006-09-20 04:50:00,88.319,88.35,88.281,88.311,1261200004.0
2006-09-20 04:55:00,88.319,88.363,88.292,88.32,754299991.0
2006-09-20 05:00:00,88.34,88.353,88.287,88.323,901400002.0
2006-09-20 05:05:00,88.308,88.339,88.288,88.329,1036299997.0
2006-09-20 05:10:00,88.304,88.339,88.265,88.278,902299999.0
2006-09-20 05:15:00,88.3,88.347,88.278,88.335,1001300005.0
2006-09-20 05:20:00,88.293,88.394,88.293,88.356,1022799998.0
2006-09-20 05:25:00,88.36,88.401,88.322,88.348,1089299989.0
2006-09-20 05:30:00,88.37,88.392,88.34,88.377,1113000002.0
2006-09-20 05:35:00,88.38,88.386,88.339,88.366,955500000.0
2006-09-20 05:40:00,88.379,88.38,88.302,88.358,1117799998.0
2006-09-20 05:45:00,88.33,88.372,88.313,88.336,1060999995.0
2006-09-20 05:50:00,88.353,88.383,88.309,88.353,1022499992.0
2006-09-20 05:55:00,88.354,88.392,88.335,88.367,898000000.0
2006-09-20 06:00:00,88.37,88.38,88.291,88.328,1093700000.0
2006-09-20 06:05:00,88.311,88.374,88.293,88.356,986199995.0
2006-09-20 06:10:00,88.334,88.368,88.31,88.338,821199996.0
2006-09-20 06:15:00,88.342,88.382,88.302,88.309,1046999994.0
2006-09-20 06:20:00,88.35,88.389,88.322,88.361,1158899990.0
2006-09-20 06:25:00,88.386,88.386,88.316,88.36,1049999989.0
2006-09-20 06:30:00,88.353,88.372,88.315,88.334,1002300004.0
2006-09-20 06:35:00,88.363,88.39,88.329,88.359,1067499999.0
2006-09-20 06:40:00,88.371,88.385,88.342,88.358,1122000001.0
2006-09-20 06:45:00,88.363,88.385,88.331,88.331,1034099992.0
2006-09-20 06:50:00,88.355,88.369,88.315,88.35,845500001.0
2006-09-20 06:55:00,88.344,88.359,88.288,88.294,1012599992.0
2006-09-20 07:00:00,88.275,88.321,88.239,88.239,790699998.0
2006-09-20 07:05:00,88.255,88.304,88.241,88.266,981200012.0
2006-09-20 07:10:00,88.262,88.336,88.237,88.323,846099996.0
2006-09-20 07:15:00,88.294,88.327,88.24,88.288,1116300002.0
2006-09-20 07:20:00,88.289,88.294,88.248,88.274,775500007.0
2006-09-20 07:25:00,88.271,88.304,88.228,88.256,1025100001.0
2006-09-20 07:30:00,88.256,88.294,88.212,88.259,900199999.0
2006-09-20 07:35:00,88.266,88.276,88.201,88.243,951199999.0
2006-09-20 07:40:00,88.233,88.243,88.193,88.223,1034500002.0
2006-09-20 07:45:00,88.228,88.3,88.21,88.29,1140399996.0
2006-09-20 07:50:00,88.296,88.313,88.241,88.285,912100000.0
2006-09-20 07:55:00,88.268,88.295,88.245,88.274,795199993.0
2006-09-20 08:00:00,88.246,88.265,88.191,88.221,873399995.0
2006-09-20 08:05:00,88.237,88.241,88.176,88.221,1061699988.0
2006-09-20 08:10:00,88.198,88.248,88.186,88.228,718499996.0
2006-09-20 08:15:00,88.251,88.259,88.171,88.221,762799998.0
2006-09-20 08:20:00,88.212,88.239,88.17,88.203,1016499993.0
2006-09-20 08:25:00,88.153,88.231,88.153,88.222,983499991.0
2006-09-20 08:30:00,88.198,88.22,88.149,88.149,1029399991.0
2006-09-20 08:35:00,88.142,88.17,88.085,88.094,932899998.0
2006-09-20 08:40:00,88.105,88.129,88.06,88.075,1148399999.0
2006-09-20 08:45:00,88.095,88.197,88.078,88.197,907000005.0
2006-09-20 08:50:00,88.188,88.207,88.134,88.169,1232099993.0
2006-09-20 08:55:00,88.124,88.143,88.051,88.088,872399994.0
2006-09-20 09:00:00,88.048,88.086,88.026,88.042,1054200002.0
2006-09-20 09:05:00,88.094,88.11,88.052,88.097,995899989.0
2006-09-20 09:10:00,88.07,88.09,88.001,88.044,857499997.0
2006-09-20 09:15:00,88.041,88.078,88.015,88.035,1114599994.0
2006-09-20 09:20:00,88.03,88.107,87.994,88.067,894200000.0
2006-09-20 09:25:00,88.062,88.106,88.041,88.073,879700002.0
2006-09-20 09:30:00,88.085,88.137,88.072,88.102,922399988.0
2006-09-20 09:35:00,88.08,88.142,88.06,88.109,1075399995.0
2006-09-20 09:40:00,88.079,88.115,88.039,88.097,842499996.0
2006-09-20 09:45:00,88.079,88.112,88.037,88.039,944599993.0
2006-09-20 09:50:00,88.058,88.094,88.04,88.07,897899999.0
2006-09-20 09:55:00,88.091,88.104,88.037,88.103,958899994.0
2006-09-20 10:00:00,88.097,88.121,88.045,88.083,824799999.0
2006-09-20 10:05:00,88.044,88.072,87.996,88.049,1090899994.0
2006-09-20 10:10:00,88.042,88.096,88.026,88.052,1032299995.0
2006-09-20 10:15:00,88.072,88.119,88.055,88.093,769000001.0
2006-09-20 10:20:00,88.108,88.168,88.054,88.126,1129899995.0
2006-09-20 10:25:00,88.157,88.175,88.105,88.127,761799995.0
2006-09-20 10:30:00,88.119,88.239,88.106,88.212,911799997.0
2006-09-20 10:35:00,88.229,88.32,88.2,88.32,882599998.0
2006-09-20 10:40:00,88.316,88.347,88.283,88.296,1281800005.0
2006-09-20 10:45:00,88.337,88.353,88.312,88.323,870799995.0
2006-09-20 10:50:00,88.323,88.345,88.286,88.326,1012799999.0
2006-09-20 10:55:00,88.314,88.327,88.275,88.297,1019499995.0
2006-09-20 11:00:00,88.302,88.336,88.243,88.302,1049999991.0
2006-09-20 11:05:00,88.294,88.338,88.272,88.318,889599994.0
2006-09-20 11:10:00,88.303,88.352,88.28,88.332,902299993.0
2006-09-20 11:15:00,88.342,88.342,88.277,88.3,1048000001.0
2006-09-20 11:20:00,88.301,88.355,88.28,88.355,907800005.0
2006-09-20 11:25:00,88.36,88.372,88.31,88.352,923199996.0
2006-09-20 11:30:00,88.338,88.363,88.3,88.327,920899993.0
2006-09-20 11:35:00,88.365,88.401,88.333,88.384,1085299994.0
2006-09-20 11:40:00,88.366,88.488,88.339,88.46,921299994.0
2006-09-20 11:45:00,88.444,88.461,88.393,88.415,925800003.0
2006-09-20 11:50:00,88.37,88.438,88.319,88.327,973999992.0
2006-09-20 11:55:00,88.325,88.345,88.282,88.312,871900002.0
2006-09-20 12:00:00,88.307,88.386,88.307,88.366,1054000007.0
2006-09-20 12:05:00,88.338,88.402,88.323,88.341,829699993.0
2006-09-20 12:10:00,88.291,88.355,88.291,88.319,765399988.0
2006-09-20 12:15:00,88.326,88.344,88.282,88.289,775200001.0
2006-09-20 12:20:00,88.307,88.325,88.251,88.271,842100003.0
2006-09-20 12:25:00,88.275,88.31,88.218,88.3,1093799993.0
2006-09-20 12:30:00,88.274,88.313,88.24,88.243,1078199997.0
2006-09-20 12:35:00,88.285,88.313,88.246,88.313,935499997.0
2006-09-20 12:40:00,88.31,88.332,88.271,88.284,1017599995.0
2006-09-20 12:45:00,88.3,88.341,88.197,88.269,983600000.0
2006-09-20 12:50:00,88.261,88.282,88.219,88.227,1031999999.0
2006-09-20 12:55:00,88.247,88.275,88.212,88.259,834500000.0
2006-09-20 13:00:00,88.254,88.329,88.253,88.286,1083099999.0
2006-09-20 13:05:00,88.29,88.29,88.224,88.246,1095599996.0
2006-09-20 13:10:00,88.252,88.272,88.22,88.255,869500002.0
2006-09-20 13:15:00,88.252,88.277,88.226,88.265,1029999994.0
2006-09-20 13:20:00,88.252,88.268,88.204,88.233,1049399996.0
2006-09-20 13:25:00,88.247,88.275,88.214,88.243,1006099998.0
2006-09-20 13:30:00,88.218,88.277,88.21,88.264,1102699992.0
2006-09-20 13:35:00,88.265,88.299,88.236,88.27,837600002.0
2006-09-20 13:40:00,88.287,88.302,88.197,88.222,1019199994.0
2006-09-20 13:45:00,88.234,88.268,88.208,88.237,949500001.0
2006-09-20 13:50:00,88.219,88.273,88.214,88.242,971399991.0
2006-09-20 13:55:00,88.223,88.245,88.184,88.236,970699998.0
2006-09-20 14:00:00,88.215,88.24,88.186,88.193,982399996.0
2006-09-20 14:05:00,88.178,88.263,88.178,88.228,905999999.0
2006-09-20 14:10:00,88.245,88.252,88.208,88.238,950399989.0
2006-09-20 14:15:00,88.231,88.248,88.205,88.223,1204600000.0
2006-09-20 14:20:00,88.201,88.244,88.177,88.192,1064200010.0
2006-09-20 14:25:00,88.198,88.198,88.12,88.148,929799995.0
2006-09-20 14:30:00,88.152,88.211,88.105,88.187,1048300003.0
2006-09-20 14:35:00,88.168,88.228,88.165,88.199,1076399995.0
2006-09-20 14:40:00,88.209,88.245,88.162,88.228,871300002.0
2006-09-20 14:45:00,88.236,88.318,88.234,88.281,1002600000.0
2006-09-20 14:50:00,88.3,88.324,88.27,88.322,861900000.0
2006-09-20 14:55:00,88.313,88.321,88.264,88.295,918299993.0
2006-09-20 15:00:00,88.298,88.34,88.276,88.325,860500004.0
2006-09-20 15:05:00,88.317,88.347,88.274,88.321,1365699996.0
2006-09-20 15:10:00,88.319,88.352,88.272,88.289,1081399999.0
2006-09-20 15:15:00,88.282,88.307,88.218,88.249,773599996.0
2006-09-20 15:20:00,88.279,88.286,88.217,88.237,1056200006.0
2006-09-20 15:25:00,88.245,88.287,88.225,88.273,1085000005.0
2006-09-20 15:30:00,88.269,88.317,88.252,88.271,854700000.0
2006-09-20 15:35:00,88.271,88.301,88.248,88.278,960200002.0
2006-09-20 15:40:00,88.301,88.312,88.235,88.264,1039699998.0
2006-09-20 15:45:00,88.308,88.334,88.282,88.295,1074099996.0
2006-09-20 15:50:00,88.286,88.321,88.27,88.312,1061899997.0
2006-09-20 15:55:00,88.293,88.307,88.256,88.275,766399999.0
2006-09-20 16:00:00,88.279,88.335,88.266,88.302,992100002.0
2006-09-20 16:05:00,88.317,88.341,88.29,88.332,992000000.0
2006-09-20 16:10:00,88.312,88.367,88.241,88.26,802999997.0
2006-09-20 16:15:00,88.281,88.312,88.232,88.265,824200000.0
2006-09-20 16:20:00,88.283,88.32,88.261,88.307,1015399999.0
2006-09-20 16:25:00,88.282,88.391,88.257,88.366,1147299999.0
2006-09-20 16:30:00,88.37,88.401,88.322,88.337,967199999.0
2006-09-20 16:35:00,88.363,88.408,88.329,88.4,848900003.0
2006-09-20 16:40:00,88.389,88.399,88.35,88.394,981599999.0
2006-09-20 16:45:00,88.36,88.372,88.316,88.362,1061800001.0
2006-09-20 16:50:00,88.357,88.382,88.323,88.358,1109300005.0
2006-09-20 16:55:00,88.369,88.395,88.334,88.373,1009100007.0
2006-09-20 17:00:00,88.382,88.389,88.316,88.344,1252999997.0
2006-09-20 17:05:00,88.334,88.403,88.334,88.341,933699996.0
2006-09-20 17:10:00,88.383,88.413,88.349,88.385,946500011.0
2006-09-20 17:15:00,88.374,88.385,88.331,88.352,677800003.0
2006-09-20 17:20:00,88.343,88.405,88.34,88.369,989199994.0
2006-09-20 17:25:00,88.367,88.435,88.362,88.398,1006999999.0
2006-09-20 17:30:00,88.386,88.433,88.358,88.413,848900004.0
2006-09-20 17:35:00,88.412,88.432,88.314,88.33,897499999.0
2006-09-20 17:40:00,88.327,88.418,88.322,88.392,1107100005.0
2006-09-20 17:45:00,88.399,88.419,88.351,88.389,931600003.0
2006-09-20 17:50:00,88.366,88.405,88.314,88.345,959999999.0
2006-09-20 17:55:00,88.4,88.45,88.386,88.43,1014900001.0
2006-09-20 18:00:00,88.443,88.463,88.328,88.378,6262599992.0
2006-09-20 18:05:00,88.397,88.44,88.364,88.4,9270199980.0
2006-09-20 18:10:00,88.372,88.414,88.334,88.37,6919799989.0
2006-09-20 18:15:00,88.354,88.381,88.325,88.376,8039499976.0
2006-09-20 18:20:00,88.367,88.45,88.33,88.364,7984700002.0
2006-09-20 18:25:00,88.42,88.43,88.331,88.358,7209199993.0
2006-09-20 18:30:00,88.37,88.387,88.335,88.358,7144999976.0
2006-09-20 18:35:00,88.383,88.411,88.311,88.338,5690599994.0
2006-09-20 18:40:00,88.354,88.387,88.319,88.336,4564199975.0
2006-09-20 18:45:00,88.337,88.411,88.337,88.388,4094399982.0
2006-09-20 18:50:00,88.37,88.398,88.321,88.362,4474299984.0
2006-09-20 18:55:00,88.314,88.353,88.28,88.318,4072099992.0
2006-09-20 19:00:00,88.306,88.347,88.289,88.322,2831099995.0
2006-09-20 19:05:00,88.304,88.334,88.27,88.293,3192599999.0
2006-09-20 19:10:00,88.295,88.34,88.273,88.307,2184699995.0
2006-09-20 19:15:00,88.271,88.326,88.261,88.303,2904699982.0
2006-09-20 19:20:00,88.261,88.335,88.228,88.311,3247899997.0
2006-09-20 19:25:00,88.328,88.343,88.244,88.289,4225299993.0
2006-09-20 19:30:00,88.307,88.316,88.258,88.298,3376500000.0
2006-09-20 19:35:00,88.3,88.32,88.265,88.303,3255399977.0
2006-09-20 19:40:00,88.323,88.332,88.27,88.317,3088899994.0
2006-09-20 19:45:00,88.294,88.385,88.281,88.369,2494099992.0
2006-09-20 19:50:00,88.384,88.386,88.3,88.338,2700099981.0
2006-09-20 19:55:00,88.327,88.398,88.308,88.38,2675800003.0
2006-09-20 20:00:00,88.369,88.429,88.333,88.429,2150699997.0
2006-09-20 20:05:00,88.434,88.434,88.332,88.388,2910799999.0
2006-09-20 20:10:00,88.378,88.51,88.336,88.377,4186399985.0
2006-09-20 20:15:00,88.357,88.422,88.305,88.41,2290599998.0
2006-09-20 20:20:00,88.405,88.467,88.37,88.372,2860500008.0
2006-09-20 20:25:00,88.351,88.404,88.321,88.377,4140400009.0
2006-09-20 20:30:00,88.379,88.387,88.323,88.329,4548100001.0
2006-09-20 20:35:00,88.345,88.364,88.303,88.345,3101399991.0
2006-09-20 20:40:00,88.335,88.374,88.319,88.324,5129500002.0
2006-09-20 20:45:00,88.336,88.407,88.313,88.322,3691899998.0
2006-09-20 20:50:00,88.326,88.396,88.282,88.292,3500999980.0
2006-09-20 20:55:00,88.29,88.387,88.235,88.25,5397699987.0
2006-09-20 21:00:00,88.268,88.302,88.239,88.263,4308500012.0
2006-09-20 21:05:00,88.242,88.354,88.242,88.336,3385399993.0
2006-09-20 21:10:00,88.333,88.37,88.291,88.34,2647499995.0
2006-09-20 21:15:00,88.348,88.366,88.304,88.334,3898199984.0
2006-09-20 21:20:00,88.331,88.372,88.307,88.323,4476499999.0
2006-09-20 21:25:00,88.33,88.362,88.277,88.312,2454100000.0
2006-09-20 21:30:00,88.322,88.334,88.268,88.3,1736799990.0
2006-09-20 21:35:00,88.29,88.326,88.266,88.293,2011499990.0
2006-09-20 21:40:00,88.261,88.333,88.261,88.313,2312299983.0
2006-09-20 21:45:00,88.322,88.332,88.246,88.309,2008099999.0
2006-09-20 21:50:00,88.308,88.341,88.274,88.309,1332499994.0
2006-09-20 21:55:00,88.306,88.343,88.293,88.317,1436699990.0
2006-09-20 22:00:00,88.299,88.363,88.273,88.342,3134099987.0
2006-09-20 22:05:00,88.344,88.355,88.296,88.328,944000006.0
2006-09-20 22:10:00,88.322,88.352,88.284,88.292,1816199999.0
2006-09-20 22:15:00,88.298,88.368,88.297,88.307,1428299997.0
2006-09-20 22:20:00,88.317,88.355,88.298,88.31,1837699990.0
2006-09-20 22:25:00,88.321,88.38,88.306,88.352,1516300001.0
2006-09-20 22:30:00,88.339,88.365,88.295,88.355,2112099995.0
2006-09-20 22:35:00,88.346,88.347,88.282,88.302,1228499987.0
2006-09-20 22:40:00,88.282,88.35,88.282,88.343,1450899993.0
2006-09-20 22:45:00,88.328,88.358,88.294,88.32,1442899994.0
2006-09-20 22:50:00,88.334,88.39,88.316,88.351,1316800002.0
2006-09-20 22:55:00,88.363,88.383,88.258,88.295,1830399985.0
2006-09-20 23:00:00,88.303,88.332,88.22,88.294,927599997.0
2006-09-20 23:05:00,88.303,88.337,88.278,88.296,878699998.0
2006-09-20 23:10:00,88.323,88.36,88.308,88.353,1179799994.0
2006-09-20 23:15:00,88.331,88.354,88.282,88.305,1037000002.0
2006-09-20 23:20:00,88.295,88.308,88.245,88.278,1200599999.0
2006-09-20 23:25:00,88.278,88.328,88.229,88.295,868399998.0
2006-09-20 23:30:00,88.3,88.366,88.272,88.335,861300000.0
2006-09-20 23:35:00,88.358,88.366,88.248,88.307,986800003.0
2006-09-20 23:40:00,88.308,88.35,88.283,88.304,998299998.0
2006-09-20 23:45:00,88.315,88.328,88.253,88.293,937300007.0
2006-09-20 23:50:00,88.257,88.317,88.238,88.29,1219899996.0
2006-09-20 23:55:00,88.3,88.315,88.26,88.275,987200000.0
2006-09-21 00:00:00,88.281,88.319,88.25,88.28,976700004.0
2006-09-21 00:05:00,88.289,88.35,88.285,88.327,972600001.0
2006-09-21 00:10:00,88.328,88.377,88.302,88.338,1084599994.0
2006-09-21 00:15:00,88.322,88.343,88.283,88.304,830899995.0
2006-09-21 00:20:00,88.297,88.345,88.291,88.32,1237199987.0
2006-09-21 00:25:00,88.334,88.439,88.325,88.373,1054399990.0
2006-09-21 00:30:00,88.353,88.434,88.338,88.409,763799999.0
2006-09-21 00:35:00,88.405,88.441,88.37,88.391,1296999998.0
2006-09-21 00:40:00,88.357,88.427,88.329,88.38,919699997.0
2006-09-21 00:45:00,88.419,88.437,88.29,88.339,776300001.0
2006-09-21 00:50:00,88.341,88.404,88.299,88.392,995999998.0
2006-09-21 00:55:00,88.402,88.402,88.299,88.365,847699993.0
2006-09-21 01:00:00,88.367,88.375,88.307,88.353,1024000002.0
2006-09-21 01:05:00,88.329,88.361,88.308,88.342,993800001.0
2006-09-21 01:10:00,88.348,88.372,88.309,88.368,833000002.0
2006-09-21 01:15:00,88.359,88.388,88.314,88.343,958800003.0
2006-09-21 01:20:00,88.347,88.368,88.298,88.298,911299995.0
2006-09-21 01:25:00,88.33,88.388,88.312,88.359,984299994.0
2006-09-21 01:30:00,88.387,88.405,88.34,88.382,1005199993.0
2006-09-21 01:35:00,88.381,88.425,88.363,88.381,761199993.0
2006-09-21 01:40:00,88.405,88.406,88.356,88.356,850299994.0
2006-09-21 01:45:00,88.384,88.402,88.341,88.386,1209199995.0
2006-09-21 01:50:00,88.374,88.404,88.338,88.358,920899995.0
2006-09-21 01:55:00,88.337,88.379,88.33,88.371,1014799997.0
2006-09-21 02:00:00,88.391,88.433,88.365,88.411,934799998.0
2006-09-21 02:05:00,88.445,88.495,88.43,88.456,1105499997.0
2006-09-21 02:10:00,88.467,88.48,88.416,88.463,853300003.0
2006-09-21 02:15:00,88.455,88.516,88.415,88.486,1056899997.0
2006-09-21 02:20:00,88.488,88.528,88.445,88.506,995800002.0
2006-09-21 02:25:00,88.494,88.571,88.494,88.54,1151499992.0
2006-09-21 02:30:00,88.551,88.569,88.47,88.495,1113599998.0
2006-09-21 02:35:00,88.512,88.544,88.463,88.507,1165399993.0
2006-09-21 02:40:00,88.557,88.6,88.519,88.578,1231000002.0
2006-09-21 02:45:00,88.591,88.616,88.542,88.562,1162400004.0
2006-09-21 02:50:00,88.575,88.626,88.534,88.624,910200002.0
2006-09-21 02:55:00,88.624,88.633,88.57,88.612,1154300003.0
2006-09-21 03:00:00,88.598,88.639,88.582,88.62,1089700001.0
2006-09-21 03:05:00,88.585,88.647,88.583,88.625,1043799986.0
2006-09-21 03:10:00,88.643,88.666,88.59,88.59,877599997.0
2006-09-21 03:15:00,88.616,88.657,88.589,88.63,861300000.0
2006-09-21 03:20:00,88.622,88.665,88.607,88.608,1043499995.0
2006-09-21 03:25:00,88.637,88.639,88.584,88.603,1014100004.0
2006-09-21 03:30:00,88.635,88.638,88.544,88.581,1335199996.0
2006-09-21 03:35:00,88.579,88.606,88.535,88.543,1062799992.0
2006-09-21 03:40:00,88.523,88.528,88.422,88.488,1120200001.0
2006-09-21 03:45:00,88.468,88.558,88.437,88.539,959799998.0
2006-09-21 03:50:00,88.55,88.61,88.528,88.563,980300001.0
2006-09-21 03:55:00,88.565,88.575,88.538,88.553,1004900001.0
2006-09-21 04:00:00,88.541,88.596,88.522,88.579,1056600003.0
2006-09-21 04:05:00,88.593,88.607,88.545,88.575,1077599991.0
2006-09-21 04:10:00,88.561,88.583,88.538,88.569,943599998.0
2006-09-21 04:15:00,88.57,88.613,88.545,88.601,1215299995.0
2006-09-21 04:20:00,88.581,88.602,88.555,88.588,780699998.0
2006-09-21 04:25:00,88.581,88.599,88.541,88.567,882899999.0
2006-09-21 04:30:00,88.563,88.59,88.533,88.59,1128099995.0
2006-09-21 04:35:00,88.543,88.59,88.509,88.527,1154899998.0
2006-09-21 04:40:00,88.512,88.532,88.477,88.504,1076699993.0
2006-09-21 04:45:00,88.49,88.545,88.478,88.528,932199999.0
2006-09-21 04:50:00,88.486,88.526,88.442,88.483,1085700002.0
2006-09-21 04:55:00,88.487,88.526,88.459,88.526,818800003.0
2006-09-21 05:00:00,88.538,88.538,88.465,88.511,803499998.0
2006-09-21 05:05:00,88.495,88.527,88.437,88.488,1034199996.0
2006-09-21 05:10:00,88.487,88.512,88.456,88.49,1140699994.0
2006-09-21 05:15:00,88.524,88.535,88.456,88.507,1328099997.0
2006-09-21 05:20:00,88.509,88.519,88.45,88.492,1062499993.0
2006-09-21 05:25:00,88.504,88.541,88.48,88.521,1068799988.0
2006-09-21 05:30:00,88.535,88.565,88.47,88.526,792199999.0
2006-09-21 05:35:00,88.556,88.556,88.502,88.532,899300003.0
2006-09-21 05:40:00,88.526,88.535,88.462,88.493,1054800000.0
2006-09-21 05:45:00,88.488,88.523,88.468,88.495,1062499995.0
2006-09-21 05:50:00,88.482,88.542,88.45,88.517,1022400006.0
2006-09-21 05:55:00,88.531,88.562,88.509,88.521,805300002.0
2006-09-21 06:00:00,88.517,88.563,88.498,88.525,872699995.0
2006-09-21 06:05:00,88.525,88.558,88.499,88.54,882699998.0
2006-09-21 06:10:00,88.483,88.579,88.478,88.549,1063099997.0
2006-09-21 06:15:00,88.574,88.586,88.524,88.558,982599996.0
2006-09-21 06:20:00,88.585,88.61,88.53,88.555,955400003.0
2006-09-21 06:25:00,88.578,88.605,88.541,88.605,910899998.0
2006-09-21 06:30:00,88.59,88.614,88.558,88.572,766099994.0
2006-09-21 06:35:00,88.578,88.614,88.561,88.59,990500004.0
2006-09-21 06:40:00,88.582,88.606,88.535,88.588,1059399999.0
2006-09-21 06:45:00,88.587,88.623,88.562,88.597,783200001.0
2006-09-21 06:50:00,88.587,88.635,88.56,88.58,980900008.0
2006-09-21 06:55:00,88.564,88.645,88.554,88.63,982899996.0
2006-09-21 07:00:00,88.598,88.641,88.565,88.604,1118199988.0
2006-09-21 07:05:00,88.605,88.633,88.588,88.609,704099997.0
2006-09-21 07:10:00,88.604,88.604,88.546,88.582,888599998.0
2006-09-21 07:15:00,88.574,88.626,88.542,88.611,980499998.0
2006-09-21 07:20:00,88.614,88.632,88.568,88.6,950699996.0
2006-09-21 07:25:00,88.61,88.626,88.572,88.598,1038599998.0
2006-09-21 07:30:00,88.579,88.64,88.562,88.64,799300006.0
2006-09-21 07:35:00,88.638,88.65,88.58,88.615,1065899998.0
2006-09-21 07:40:00,88.635,88.638,88.546,88.605,1100400002.0
2006-09-21 07:45:00,88.61,88.619,88.528,88.591,1107799987.0
2006-09-21 07:50:00,88.608,88.629,88.526,88.587,925799999.0
2006-09-21 07:55:00,88.568,88.605,88.528,88.549,857200000.0
2006-09-21 08:00:00,88.568,88.58,88.504,88.53,972900003.0
2006-09-21 08:05:00,88.509,88.561,88.485,88.528,1062799996.0
2006-09-21 08:10:00,88.548,88.556,88.492,88.515,993199998.0
2006-09-21 08:15:00,88.492,88.517,88.473,88.488,838299997.0
2006-09-21 08:20:00,88.458,88.478,88.4,88.412,1039499998.0
2006-09-21 08:25:00,88.417,88.427,88.364,88.401,934900000.0
2006-09-21 08:30:00,88.418,88.502,88.409,88.454,995999992.0
2006-09-21 08:35:00,88.479,88.521,88.455,88.503,838200004.0
2006-09-21 08:40:00,88.497,88.538,88.464,88.506,1117999996.0
2006-09-21 08:45:00,88.483,88.529,88.465,88.476,810699999.0
2006-09-21 08:50:00,88.466,88.492,88.397,88.413,1192399993.0
2006-09-21 08:55:00,88.403,88.426,88.365,88.408,909400007.0
2006-09-21 09:00:00,88.388,88.442,88.388,88.401,1254899994.0
2006-09-21 09:05:00,88.417,88.494,88.4,88.489,930899995.0
2006-09-21 09:10:00,88.449,88.474,88.417,88.417,787199995.0
2006-09-21 09:15:00,88.423,88.453,88.341,88.341,997200003.0
2006-09-21 09:20:00,88.377,88.428,88.341,88.381,905199986.0
2006-09-21 09:25:00,88.406,88.444,88.364,88.37,937799995.0
2006-09-21 09:30:00,88.405,88.44,88.375,88.399,850099993.0
2006-09-21 09:35:00,88.414,88.481,88.398,88.436,812100004.0
2006-09-21 09:40:00,88.415,88.484,88.415,88.453,993499988.0
2006-09-21 09:45:00,88.455,88.501,88.424,88.48,922499995.0
2006-09-21 09:50:00,88.467,88.508,88.453,88.495,943700005.0
2006-09-21 09:55:00,88.507,88.542,88.442,88.525,983399996.0
2006-09-21 10:00:00,88.506,88.539,88.489,88.504,755500001.0
2006-09-21 10:05:00,88.485,88.513,88.446,88.497,1045400004.0
2006-09-21 10:10:00,88.463,88.489,88.422,88.457,735800000.0
2006-09-21 10:15:00,88.469,88.5,88.443,88.468,858299999.0
2006-09-21 10:20:00,88.497,88.497,88.413,88.439,941600006.0
2006-09-21 10:25:00,88.45,88.47,88.413,88.441,1062499996.0
2006-09-21 10:30:00,88.427,88.447,88.342,88.388,868199994.0
2006-09-21 10:35:00,88.388,88.453,88.349,88.364,831600005.0
2006-09-21 10:40:00,88.369,88.38,88.32,88.375,919300004.0
2006-09-21 10:45:00,88.377,88.396,88.334,88.356,984699990.0
2006-09-21 10:50:00,88.367,88.38,88.325,88.337,892900000.0
2006-09-21 10:55:00,88.348,88.365,88.299,88.311,994900000.0
2006-09-21 11:00:00,88.326,88.365,88.264,88.34,922599997.0
2006-09-21 11:05:00,88.347,88.359,88.288,88.347,975799998.0
2006-09-21 11:10:00,88.334,88.369,88.323,88.323,901500004.0
2006-09-21 11:15:00,88.325,88.345,88.286,88.314,1146200003.0
2006-09-21 11:20:00,88.33,88.341,88.284,88.299,999299999.0
2006-09-21 11:25:00,88.337,88.344,88.286,88.33,853700004.0
2006-09-21 11:30:00,88.315,88.33,88.27,88.286,1080099998.0
2006-09-21 11:35:00,88.266,88.31,88.24,88.27,1079499993.0
2006-09-21 11:40:00,88.246,88.295,88.242,88.29,740899998.0
2006-09-21 11:45:00,88.288,88.337,88.262,88.32,1010100003.0
2006-09-21 11:50:00,88.283,88.328,88.27,88.282,1324500002.0
2006-09-21 11:55:00,88.282,88.282,88.241,88.269,1021899997.0
2006-09-21 12:00:00,88.263,88.296,88.232,88.256,996100008.0
2006-09-21 12:05:00,88.233,88.256,88.186,88.234,887299999.0
2006-09-21 12:10:00,88.246,88.268,88.214,88.237,981799999.0
2006-09-21 12:15:00,88.224,88.248,88.168,88.183,820600001.0
2006-09-21 12:20:00,88.198,88.225,88.163,88.188,1185100004.0
2006-09-21 12:25:00,88.201,88.228,88.168,88.172,1159800007.0
2006-09-21 12:30:00,88.17,88.235,88.151,88.218,1087599993.0
2006-09-21 12:35:00,88.22,88.225,88.153,88.213,988799991.0
2006-09-21 12:40:00,88.217,88.267,88.202,88.246,1174499990.0
2006-09-21 12:45:00,88.24,88.262,88.136,88.175,826999995.0
2006-09-21 12:50:00,88.171,88.231,88.129,88.168,958499999.0
2006-09-21 12:55:00,88.184,88.236,88.148,88.21,709999995.0
2006-09-21 13:00:00,88.186,88.205,88.129,88.146,847299993.0
2006-09-21 13:05:00,88.155,88.201,88.104,88.143,1308199995.0
2006-09-21 13:10:00,88.145,88.197,88.137,88.174,930799992.0
2006-09-21 13:15:00,88.169,88.205,88.15,88.2,1020100003.0
2006-09-21 13:20:00,88.211,88.212,88.161,88.17,857199999.0
2006-09-21 13:25:00,88.193,88.22,88.158,88.208,951300008.0
2006-09-21 13:30:00,88.192,88.229,88.117,88.186,869599997.0
2006-09-21 13:35:00,88.186,88.213,88.121,88.165,1148199996.0
2006-09-21 13:40:00,88.178,88.2,88.135,88.161,1084200005.0
2006-09-21 13:45:00,88.156,88.211,88.136,88.19,1240999996.0
2006-09-21 13:50:00,88.186,88.231,88.166,88.193,982299995.0
2006-09-21 13:55:00,88.207,88.252,88.197,88.228,1040499994.0
2006-09-21 14:00:00,88.244,88.265,88.211,88.243,694900002.0
2006-09-21 14:05:00,88.234,88.281,88.226,88.228,921999996.0
2006-09-21 14:10:00,88.227,88.28,88.217,88.249,939499995.0
2006-09-21 14:15:00,88.242,88.281,88.23,88.252,1118600000.0
2006-09-21 14:20:00,88.272,88.332,88.223,88.326,843499997.0
2006-09-21 14:25:00,88.31,88.348,88.259,88.259,932299999.0
2006-09-21 14:30:00,88.248,88.363,88.234,88.344,894899997.0
2006-09-21 14:35:00,88.326,88.362,88.305,88.311,759099999.0
2006-09-21 14:40:00,88.342,88.376,88.275,88.35,866399998.0
2006-09-21 14:45:00,88.326,88.347,88.299,88.33,996499997.0
2006-09-21 14:50:00,88.331,88.352,88.281,88.33,828300003.0
2006-09-21 14:55:00,88.323,88.343,88.29,88.343,995300001.0
2006-09-21 15:00:00,88.34,88.347,88.28,88.315,900699996.0
2006-09-21 15:05:00,88.324,88.329,88.218,88.264,1172399998.0
2006-09-21 15:10:00,88.273,88.343,88.251,88.343,845100000.0
2006-09-21 15:15:00,88.335,88.373,88.284,88.373,1014599996.0
2006-09-21 15:20:00,88.375,88.375,88.211,88.218,1007099994.0
2006-09-21 15:25:00,88.304,88.347,88.236,88.303,867899991.0
2006-09-21 15:30:00,88.319,88.343,88.199,88.316,970200006.0
2006-09-21 15:35:00,88.312,88.333,88.283,88.333,991399997.0
2006-09-21 15:40:00,88.327,88.339,88.239,88.306,991999998.0
2006-09-21 15:45:00,88.296,88.31,88.237,88.25,1062300004.0
2006-09-21 15:50:00,88.259,88.295,88.242,88.247,766199998.0
2006-09-21 15:55:00,88.25,88.316,88.234,88.244,731400000.0
2006-09-21 16:00:00,88.224,88.28,88.163,88.239,1163499994.0
2006-09-21 16:05:00,88.264,88.327,88.243,88.298,949100006.0
2006-09-21 16:10:00,88.326,88.327,88.215,88.267,1011900000.0
2006-09-21 16:15:00,88.251,88.277,88.207,88.208,861299995.0
2006-09-21 16:20:00,88.236,88.247,88.201,88.216,989399999.0
2006-09-21 16:25:00,88.242,88.263,88.174,88.179,1160800007.0
2006-09-21 16:30:00,88.177,88.213,88.148,88.17,1068200003.0
2006-09-21 16:35:00,88.149,88.189,88.11,88.129,1326799988.0
2006-09-21 16:40:00,88.16,88.179,88.121,88.177,1021599999.0
2006-09-21 16:45:00,88.167,88.256,88.131,88.234,913099993.0
2006-09-21 16:50:00,88.25,88.261,88.207,88.252,749999998.0
2006-09-21 16:55:00,88.242,88.299,88.213,88.243,932199997.0
2006-09-21 17:00:00,88.234,88.3,88.218,88.278,1016499996.0
2006-09-21 17:05:00,88.284,88.307,88.25,88.277,913599998.0
2006-09-21 17:10:00,88.278,88.31,88.228,88.288,904399998.0
2006-09-21 17:15:00,88.291,88.297,88.23,88.252,1132600005.0
2006-09-21 17:20:00,88.248,88.304,88.214,88.237,923199998.0
2006-09-21 17:25:00,88.227,88.278,88.208,88.252,1052300003.0
2006-09-21 17:30:00,88.266,88.281,88.236,88.276,690599996.0
2006-09-21 17:35:00,88.271,88.29,88.215,88.238,966600007.0
2006-09-21 17:40:00,88.255,88.286,88.203,88.266,1136099995.0
2006-09-21 17:45:00,88.229,88.277,88.188,88.216,870399998.0
2006-09-21 17:50:00,88.211,88.269,88.173,88.178,1074599999.0
2006-09-21 17:55:00,88.202,88.263,88.195,88.199,922600000.0
2006-09-21 18:00:00,88.185,88.261,88.153,88.204,7235399984.0
2006-09-21 18:05:00,88.213,88.35,88.202,88.272,8621099999.0
2006-09-21 18:10:00,88.268,88.371,88.248,88.354,7090499981.0
2006-09-21 18:15:00,88.318,88.4,88.263,88.319,6659899980.0
2006-09-21 18:20:00,88.297,88.34,88.259,88.29,8342399985.0
2006-09-21 18:25:00,88.33,88.36,88.238,88.305,6944199981.0
2006-09-21 18:30:00,88.301,88.312,88.19,88.222,7318199980.0
2006-09-21 18:35:00,88.229,88.263,88.209,88.24,5160199980.0
2006-09-21 18:40:00,88.246,88.258,88.192,88.209,4529499991.0
2006-09-21 18:45:00,88.222,88.246,88.183,88.22,3836700004.0
2006-09-21 18:50:00,88.197,88.224,88.12,88.154,4286499968.0
2006-09-21 18:55:00,88.137,88.169,88.116,88.134,3896899990.0
2006-09-21 19:00:00,88.147,88.164,88.115,88.135,2955800003.0
2006-09-21 19:05:00,88.14,88.143,88.083,88.125,3458100002.0
2006-09-21 19:10:00,88.091,88.135,88.072,88.103,1969700000.0
2006-09-21 19:15:00,88.125,88.14,88.08,88.125,2493199986.0
2006-09-21 19:20:00,88.113,88.143,88.051,88.115,3438699998.0
2006-09-21 19:25:00,88.086,88.139,88.065,88.114,4657399963.0
2006-09-21 19:30:00,88.113,88.169,88.043,88.146,3579399986.0
2006-09-21 19:35:00,88.155,88.167,88.079,88.085,3228099983.0
2006-09-21 19:40:00,88.127,88.15,88.094,88.122,2809399999.0
2006-09-21 19:45:00,88.124,88.18,88.111,88.137,2582399990.0
2006-09-21 19:50:00,88.151,88.192,88.124,88.175,2853299994.0
2006-09-21 19:55:00,88.166,88.194,88.106,88.143,2782499999.0
2006-09-21 20:00:00,88.145,88.184,88.033,88.131,2327399989.0
2006-09-21 20:05:00,88.134,88.157,88.023,88.095,3241599992.0
2006-09-21 20:10:00,88.095,88.14,88.07,88.103,4125699999.0
2006-09-21 20:15:00,88.124,88.158,88.092,88.116,2083499999.0
2006-09-21 20:20:00,88.089,88.157,88.087,88.151,3128599987.0
2006-09-21 20:25:00,88.14,88.178,88.042,88.132,3919400001.0
2006-09-21 20:30:00,88.139,88.17,88.067,88.107,4600999976.0
2006-09-21 20:35:00,88.131,88.135,88.063,88.106,3245799996.0
2006-09-21 20:40:00,88.083,88.113,88.044,88.098,5116199984.0
2006-09-21 20:45:00,88.097,88.116,88.055,88.076,3686999987.0
2006-09-21 20:50:00,88.102,88.119,88.027,88.077,3574200004.0
2006-09-21 20:55:00,88.073,88.075,88.009,88.063,4997099981.0
2006-09-21 21:00:00,88.06,88.069,88.0,88.0,3325700003.0
2006-09-21 21:05:00,88.023,88.059,87.995,88.027,3334600001.0
2006-09-21 21:10:00,88.058,88.058,87.975,88.014,2631799990.0
2006-09-21 21:15:00,88.028,88.042,87.965,88.015,4313999988.0
2006-09-21 21:20:00,88.01,88.059,87.979,88.023,4886299989.0
2006-09-21 21:25:00,88.052,88.076,88.0,88.034,3149499990.0
2006-09-21 21:30:00,88.037,88.056,87.992,88.012,1754799994.0
2006-09-21 21:35:00,88.008,88.043,87.978,88.006,1811400002.0
2006-09-21 21:40:00,87.998,88.067,87.97,88.004,2470799989.0
2006-09-21 21:45:00,88.01,88.034,87.96,88.034,2120500006.0
2006-09-21 21:50:00,88.042,88.079,87.994,88.037,1480399990.0
2006-09-21 21:55:00,88.041,88.071,88.02,88.031,1415100001.0
2006-09-21 22:00:00,88.032,88.076,87.976,88.042,3009100002.0
2006-09-21 22:05:00,88.008,88.068,87.996,88.042,1212399996.0
2006-09-21 22:10:00,88.045,88.059,87.989,88.009,1711599999.0
2006-09-21 22:15:00,88.045,88.055,88.008,88.027,1469499994.0
2006-09-21 22:20:00,88.024,88.062,88.0,88.052,1596000001.0
2006-09-21 22:25:00,88.053,88.069,87.999,88.048,1830800012.0
2006-09-21 22:30:00,88.058,88.09,88.027,88.054,2382699993.0
2006-09-21 22:35:00,88.047,88.077,87.991,88.021,1209099990.0
2006-09-21 22:40:00,87.995,88.03,87.96,87.988,1398099988.0
2006-09-21 22:45:00,87.977,88.063,87.97,88.02,1821499995.0
2006-09-21 22:50:00,88.021,88.092,87.995,88.082,1478300001.0
2006-09-21 22:55:00,88.083,88.12,88.023,88.061,1555699992.0
2006-09-21 23:00:00,88.092,88.1,88.008,88.015,1048499994.0
2006-09-21 23:05:00,88.01,88.059,87.975,87.998,923000004.0
2006-09-21 23:10:00,88.012,88.059,87.998,88.008,1158699997.0
2006-09-21 23:15:00,88.011,88.024,87.959,87.969,1078899998.0
2006-09-21 23:20:00,87.983,88.014,87.957,87.967,973600003.0
2006-09-21 23:25:00,87.968,88.03,87.939,88.012,867999995.0
2006-09-21 23:30:00,88.032,88.052,87.971,87.983,807099998.0
2006-09-21 23:35:00,88.032,88.045,87.961,88.035,804900003.0
2006-09-21 23:40:00,88.023,88.088,88.018,88.078,1083600000.0
2006-09-21 23:45:00,88.056,88.091,88.038,88.07,1174399991.0
2006-09-21 23:50:00,88.066,88.123,88.035,88.072,781000002.0
2006-09-21 23:55:00,88.078,88.114,88.041,88.057,1005700000.0
2006-09-22 00:00:00,88.049,88.078,88.027,88.065,1051099996.0
2006-09-22 00:05:00,88.047,88.069,87.997,88.038,802699996.0
2006-09-22 00:10:00,88.019,88.069,88.019,88.043,1177899997.0
2006-09-22 00:15:00,88.038,88.096,88.021,88.066,866799997.0
2006-09-22 00:20:00,88.076,88.086,88.032,88.052,1235699992.0
2006-09-22 00:25:00,88.041,88.065,88.015,88.054,957899998.0
2006-09-22 00:30:00,88.038,88.094,88.008,88.067,777099999.0
2006-09-22 00:35:00,88.09,88.091,88.028,88.047,987499991.0
2006-09-22 00:40:00,88.061,88.096,88.004,88.02,1013200003.0
2006-09-22 00:45:00,88.018,88.066,87.991,88.008,861200003.0
2006-09-22 00:50:00,88.038,88.09,88.007,88.053,855999996.0
2006-09-22 00:55:00,88.062,88.075,88.037,88.05,816400002.0
2006-09-22 01:00:00,88.056,88.085,88.027,88.05,1022199995.0
2006-09-22 01:05:00,88.043,88.114,88.029,88.083,1056199998.0
2006-09-22 01:10:00,88.085,88.109,88.048,88.061,884899999.0
2006-09-22 01:15:00,88.03,88.066,87.979,88.027,866499994.0
2006-09-22 01:20:00,88.034,88.054,87.991,88.01,940600003.0
2006-09-22 01:25:00,88.016,88.055,87.986,88.046,828199998.0
2006-09-22 01:30:00,88.049,88.065,87.994,88.047,1014099994.0
2006-09-22 01:35:00,88.067,88.103,88.029,88.08,939799999.0
2006-09-22 01:40:00,88.091,88.109,88.027,88.057,1017299997.0
2006-09-22 01:45:00,88.041,88.078,88.011,88.036,1029600002.0
2006-09-22 01:50:00,88.033,88.057,88.001,88.022,1112399993.0
2006-09-22 01:55:00,87.987,88.07,87.987,88.062,997300000.0
2006-09-22 02:00:00,88.056,88.079,88.012,88.028,769399997.0
2006-09-22 02:05:00,88.028,88.048,87.953,87.973,1010300005.0
2006-09-22 02:10:00,87.945,87.962,87.897,87.905,1314700003.0
2006-09-22 02:15:00,87.933,87.951,87.874,87.905,1042200001.0
2006-09-22 02:20:00,87.913,87.981,87.903,87.97,940000007.0
2006-09-22 02:25:00,87.971,87.986,87.946,87.962,998799994.0
2006-09-22 02:30:00,87.977,87.987,87.931,87.97,957200001.0
2006-09-22 02:35:00,87.96,87.987,87.918,87.962,1194699988.0
2006-09-22 02:40:00,87.942,87.965,87.902,87.922,1032500002.0
2006-09-22 02:45:00,87.947,87.948,87.896,87.923,1007600000.0
2006-09-22 02:50:00,87.942,87.991,87.933,87.99,1104399998.0
2006-09-22 02:55:00,87.985,87.996,87.945,87.945,1020099996.0
2006-09-22 03:00:00,87.953,87.994,87.939,87.98,1011699999.0
2006-09-22 03:05:00,87.975,88.037,87.959,87.971,1044200005.0
2006-09-22 03:10:00,87.996,88.002,87.94,87.97,982000000.0
2006-09-22 03:15:00,87.962,88.002,87.936,87.953,1016199997.0
2006-09-22 03:20:00,87.983,88.028,87.971,87.988,1066399996.0
2006-09-22 03:25:00,87.976,88.014,87.942,87.945,1129899995.0
2006-09-22 03:30:00,87.983,88.005,87.949,87.993,1085200002.0
2006-09-22 03:35:00,87.985,88.009,87.95,87.99,1047300002.0
2006-09-22 03:40:00,87.968,88.003,87.896,87.956,1032299991.0
2006-09-22 03:45:00,87.943,87.957,87.911,87.957,972999989.0
2006-09-22 03:50:00,87.936,87.971,87.91,87.937,1013699998.0
2006-09-22 03:55:00,87.944,87.97,87.915,87.951,892399998.0
2006-09-22 04:00:00,87.921,87.942,87.896,87.914,937600002.0
2006-09-22 04:05:00,87.937,87.971,87.894,87.942,1074200000.0
2006-09-22 04:10:00,87.943,87.99,87.922,87.967,1147299997.0
2006-09-22 04:15:00,87.945,87.981,87.905,87.941,1143699993.0
2006-09-22 04:20:00,87.94,87.975,87.903,87.939,974300006.0
2006-09-22 04:25:00,87.952,87.963,87.89,87.89,1065199998.0
2006-09-22 04:30:00,87.906,87.965,87.89,87.946,1079599995.0
2006-09-22 04:35:00,87.939,87.952,87.904,87.927,966099999.0
2006-09-22 04:40:00,87.891,87.955,87.891,87.943,1201700001.0
2006-09-22 04:45:00,87.923,87.978,87.905,87.973,1016900001.0
2006-09-22 04:50:00,87.953,87.985,87.904,87.934,1447900002.0
2006-09-22 04:55:00,87.916,87.948,87.886,87.926,626300004.0
2006-09-22 05:00:00,87.93,87.952,87.901,87.936,813799997.0
2006-09-22 05:05:00,87.918,87.962,87.89,87.961,1001899997.0
2006-09-22 05:10:00,87.956,87.981,87.913,87.917,831799998.0
2006-09-22 05:15:00,87.951,87.961,87.904,87.928,1055800000.0
2006-09-22 05:20:00,87.946,87.972,87.907,87.923,1161599995.0
2006-09-22 05:25:00,87.912,87.993,87.901,87.934,1177299997.0
2006-09-22 05:30:00,87.945,87.985,87.918,87.974,969699997.0
2006-09-22 05:35:00,87.966,88.003,87.924,87.962,943300000.0
2006-09-22 05:40:00,87.959,87.995,87.923,87.962,1032899999.0
2006-09-22 05:45:00,87.977,87.977,87.877,87.95,895700001.0
2006-09-22 05:50:00,87.958,87.973,87.921,87.939,946899993.0
2006-09-22 05:55:00,87.959,87.983,87.922,87.946,1031799997.0
2006-09-22 06:00:00,87.949,87.982,87.928,87.957,1150999996.0
2006-09-22 06:05:00,87.97,88.014,87.934,87.992,907899988.0
2006-09-22 06:10:00,88.009,88.009,87.928,87.975,1212999992.0
2006-09-22 06:15:00,87.968,87.998,87.921,87.946,1017099999.0
2006-09-22 06:20:00,87.974,88.003,87.948,87.967,1111199994.0
2006-09-22 06:25:00,87.956,87.987,87.926,87.957,875100004.0
2006-09-22 06:30:00,87.95,87.995,87.93,87.987,825199994.0
2006-09-22 06:35:00,87.972,87.994,87.937,87.979,1099100001.0
2006-09-22 06:40:00,87.96,88.0,87.942,87.98,1098100001.0
2006-09-22 06:45:00,87.965,87.993,87.94,87.963,907799992.0
2006-09-22 06:50:00,87.911,88.005,87.911,87.973,995199992.0
2006-09-22 06:55:00,87.98,88.0,87.944,87.969,1205099997.0
2006-09-22 07:00:00,87.954,87.991,87.936,87.977,858399998.0
2006-09-22 07:05:00,87.99,88.004,87.943,87.988,1140899999.0
2006-09-22 07:10:00,87.965,87.993,87.94,87.968,1005299997.0
2006-09-22 07:15:00,87.966,87.998,87.94,87.959,1056099994.0
2006-09-22 07:20:00,87.987,87.988,87.892,87.963,761899997.0
2006-09-22 07:25:00,87.945,87.965,87.903,87.933,1295000003.0
2006-09-22 07:30:00,87.931,87.973,87.917,87.962,936199999.0
2006-09-22 07:35:00,87.952,87.984,87.925,87.967,1056099995.0
2006-09-22 07:40:00,87.948,87.984,87.907,87.968,849299999.0
2006-09-22 07:45:00,87.946,87.975,87.914,87.925,1086499997.0
2006-09-22 07:50:00,87.935,87.974,87.869,87.961,1226499998.0
2006-09-22 07:55:00,87.955,87.991,87.917,87.968,1058399998.0
2006-09-22 08:00:00,87.983,87.983,87.902,87.942,982600002.0
2006-09-22 08:05:00,87.954,88.0,87.919,87.967,1139699988.0
2006-09-22 08:10:00,87.94,87.983,87.928,87.943,1013399996.0
2006-09-22 08:15:00,87.951,88.012,87.928,87.989,884200003.0
2006-09-22 08:20:00,87.997,88.012,87.943,87.965,928199997.0
2006-09-22 08:25:00,87.911,87.97,87.84,87.911,926099995.0
2006-09-22 08:30:00,87.909,87.951,87.878,87.935,1117800004.0
2006-09-22 08:35:00,87.918,87.985,87.892,87.95,914900001.0
2006-09-22 08:40:00,87.978,88.031,87.953,88.022,1035899995.0
2006-09-22 08:45:00,88.021,88.026,87.901,88.006,1044199997.0
2006-09-22 08:50:00,87.991,88.054,87.968,88.016,1127800000.0
2006-09-22 08:55:00,88.011,88.013,87.942,88.011,709500003.0
2006-09-22 09:00:00,87.982,88.038,87.962,88.008,1011799999.0
2006-09-22 09:05:00,88.021,88.071,87.995,88.048,953300005.0
2006-09-22 09:10:00,88.021,88.069,87.974,88.008,815399999.0
2006-09-22 09:15:00,88.023,88.076,88.002,88.002,1028400000.0
2006-09-22 09:20:00,88.046,88.094,88.016,88.058,893499999.0
2006-09-22 09:25:00,88.033,88.077,88.026,88.032,1130100002.0
2006-09-22 09:30:00,88.023,88.059,88.008,88.034,831399996.0
2006-09-22 09:35:00,88.018,88.051,87.981,88.037,910699999.0
2006-09-22 09:40:00,88.006,88.083,87.975,88.038,1077399993.0
2006-09-22 09:45:00,88.03,88.067,88.015,88.043,985699992.0
2006-09-22 09:50:00,88.038,88.069,88.025,88.053,944900001.0
2006-09-22 09:55:00,88.052,88.072,88.009,88.072,1057899994.0
2006-09-22 10:00:00,88.053,88.107,88.049,88.075,823000002.0
2006-09-22 10:05:00,88.05,88.097,88.04,88.073,1028500006.0
2006-09-22 10:10:00,88.075,88.099,88.043,88.081,792000000.0
2006-09-22 10:15:00,88.082,88.083,87.984,88.013,1127799991.0
2006-09-22 10:20:00,88.026,88.049,87.896,87.946,1138999996.0
2006-09-22 10:25:00,87.952,87.952,87.854,87.881,958899996.0
2006-09-22 10:30:00,87.874,87.904,87.789,87.827,742200000.0
2006-09-22 10:35:00,87.862,87.88,87.785,87.787,907999997.0
2006-09-22 10:40:00,87.796,87.85,87.783,87.844,1121100005.0
2006-09-22 10:45:00,87.851,87.875,87.805,87.856,1187099996.0
2006-09-22 10:50:00,87.87,87.87,87.795,87.838,1034299994.0
2006-09-22 10:55:00,87.862,87.862,87.798,87.857,927899999.0
2006-09-22 11:00:00,87.835,87.881,87.791,87.865,1028599991.0
2006-09-22 11:05:00,87.867,87.88,87.758,87.777,769299999.0
2006-09-22 11:10:00,87.775,87.782,87.721,87.764,808499995.0
2006-09-22 11:15:00,87.767,87.783,87.733,87.77,746599999.0
2006-09-22 11:20:00,87.754,87.784,87.734,87.757,735800000.0
2006-09-22 11:25:00,87.765,87.789,87.724,87.773,964300003.0
2006-09-22 11:30:00,87.752,87.784,87.699,87.731,1047700003.0
2006-09-22 11:35:00,87.726,87.737,87.604,87.619,1059299992.0
2006-09-22 11:40:00,87.637,87.671,87.615,87.637,1092799994.0
2006-09-22 11:45:00,87.667,87.687,87.639,87.663,909999994.0
2006-09-22 11:50:00,87.634,87.685,87.586,87.609,1140800003.0
2006-09-22 11:55:00,87.637,87.682,87.617,87.665,972900002.0
2006-09-22 12:00:00,87.64,87.709,87.601,87.695,984600000.0
2006-09-22 12:05:00,87.676,87.702,87.629,87.663,987200000.0
2006-09-22 12:10:00,87.642,87.691,87.641,87.65,995600005.0
2006-09-22 12:15:00,87.66,87.752,87.624,87.726,933699998.0
2006-09-22 12:20:00,87.702,87.754,87.687,87.691,1048100002.0
2006-09-22 12:25:00,87.718,87.769,87.689,87.76,1027599992.0
2006-09-22 12:30:00,87.737,87.781,87.719,87.719,1062200004.0
2006-09-22 12:35:00,87.754,87.766,87.704,87.737,803699998.0
2006-09-22 12:40:00,87.753,87.814,87.721,87.759,1013599992.0
2006-09-22 12:45:00,87.792,87.793,87.698,87.744,1014099991.0
2006-09-22 12:50:00,87.735,87.769,87.727,87.764,1021699995.0
2006-09-22 12:55:00,87.769,87.792,87.709,87.723,749200004.0
2006-09-22 13:00:00,87.71,87.728,87.67,87.715,970500002.0
2006-09-22 13:05:00,87.714,87.714,87.62,87.629,1247599998.0
2006-09-22 13:10:00,87.648,87.674,87.577,87.603,966700004.0
2006-09-22 13:15:00,87.605,87.636,87.591,87.612,1041400005.0
2006-09-22 13:20:00,87.595,87.653,87.595,87.621,1027099994.0
2006-09-22 13:25:00,87.636,87.664,87.609,87.638,922800000.0
2006-09-22 13:30:00,87.627,87.646,87.58,87.62,868000001.0
2006-09-22 13:35:00,87.637,87.652,87.606,87.632,1114699991.0
2006-09-22 13:40:00,87.613,87.634,87.578,87.599,1124799999.0
2006-09-22 13:45:00,87.599,87.63,87.576,87.599,979999993.0
2006-09-22 13:50:00,87.553,87.6,87.551,87.59,1110499996.0
2006-09-22 13:55:00,87.58,87.613,87.488,87.502,975900004.0
2006-09-22 14:00:00,87.526,87.542,87.47,87.506,838499993.0
2006-09-22 14:05:00,87.522,87.537,87.484,87.512,918399996.0
2006-09-22 14:10:00,87.5,87.526,87.434,87.477,968899995.0
2006-09-22 14:15:00,87.477,87.503,87.429,87.472,1221600001.0
2006-09-22 14:20:00,87.486,87.522,87.46,87.522,881599996.0
2006-09-22 14:25:00,87.51,87.553,87.468,87.532,975800003.0
2006-09-22 14:30:00,87.525,87.541,87.477,87.498,889599999.0
2006-09-22 14:35:00,87.501,87.52,87.463,87.47,865599999.0
2006-09-22 14:40:00,87.465,87.498,87.391,87.498,933899997.0
2006-09-22 14:45:00,87.465,87.485,87.437,87.476,840499998.0
2006-09-22 14:50:00,87.472,87.486,87.382,87.408,795499999.0
2006-09-22 14:55:00,87.405,87.447,87.378,87.431,891500002.0
2006-09-22 15:00:00,87.424,87.497,87.424,87.46,1133699994.0
2006-09-22 15:05:00,87.465,87.512,87.452,87.478,1160499993.0
2006-09-22 15:10:00,87.45,87.475,87.399,87.457,947399997.0
2006-09-22 15:15:00,87.456,87.468,87.415,87.443,1000699994.0
2006-09-22 15:20:00,87.454,87.505,87.431,87.483,857399999.0
2006-09-22 15:25:00,87.484,87.503,87.414,87.503,981000004.0
2006-09-22 15:30:00,87.495,87.514,87.459,87.475,842999999.0
2006-09-22 15:35:00,87.458,87.476,87.43,87.454,823099997.0
2006-09-22 15:40:00,87.442,87.442,87.364,87.416,1010800000.0
2006-09-22 15:45:00,87.404,87.422,87.357,87.357,1179099993.0
2006-09-22 15:50:00,87.363,87.4,87.353,87.374,901700006.0
2006-09-22 15:55:00,87.361,87.408,87.337,87.408,1029199995.0
2006-09-22 16:00:00,87.394,87.436,87.368,87.436,986199999.0
2006-09-22 16:05:00,87.426,87.459,87.386,87.396,989800007.0
2006-09-22 16:10:00,87.403,87.455,87.379,87.413,947499998.0
2006-09-22 16:15:00,87.416,87.435,87.304,87.362,817300005.0
2006-09-22 16:20:00,87.359,87.369,87.322,87.324,1141399996.0
2006-09-22 16:25:00,87.348,87.36,87.305,87.324,1245799994.0
2006-09-22 16:30:00,87.323,87.404,87.3,87.403,885699999.0
2006-09-22 16:35:00,87.376,87.392,87.347,87.35,862299999.0
2006-09-22 16:40:00,87.355,87.416,87.341,87.399,871900001.0
2006-09-22 16:45:00,87.372,87.384,87.314,87.323,969399994.0
2006-09-22 16:50:00,87.315,87.381,87.315,87.34,854900003.0
2006-09-22 16:55:00,87.344,87.466,87.321,87.448,776999999.0
2006-09-22 17:00:00,87.445,87.452,87.369,87.374,995800005.0
2006-09-22 17:05:00,87.375,87.412,87.338,87.338,479499999.0
2006-09-22 17:10:00,87.371,87.429,87.351,87.409,871200002.0
2006-09-22 17:15:00,87.427,87.439,87.379,87.402,796200000.0
2006-09-22 17:20:00,87.401,87.454,87.357,87.365,959500000.0
2006-09-22 17:25:00,87.361,87.411,87.347,87.39,1082100001.0
2006-09-22 17:30:00,87.402,87.452,87.381,87.448,973499991.0
2006-09-22 17:35:00,87.45,87.466,87.4,87.439,921899998.0
2006-09-22 17:40:00,87.474,87.474,87.414,87.448,1013199994.0
2006-09-22 17:45:00,87.472,87.479,87.388,87.419,1023599997.0
2006-09-22 17:50:00,87.416,87.458,87.393,87.422,1043399993.0
2006-09-22 17:55:00,87.443,87.463,87.409,87.451,1060799996.0
2006-09-22 18:00:00,87.392,87.472,87.392,87.427,6666399989.0
2006-09-22 18:05:00,87.409,87.46,87.378,87.406,9283799990.0
2006-09-22 18:10:00,87.423,87.442,87.322,87.374,7285399996.0
2006-09-22 18:15:00,87.363,87.389,87.328,87.343,7843600005.0
2006-09-22 18:20:00,87.365,87.46,87.34,87.386,8091299991.0
2006-09-22 18:25:00,87.45,87.46,87.329,87.395,6895000011.0
2006-09-22 18:30:00,87.374,87.409,87.341,87.384,6792899994.0
2006-09-22 18:35:00,87.392,87.442,87.356,87.425,5419199997.0
2006-09-22 18:40:00,87.422,87.422,87.337,87.398,4760499991.0
2006-09-22 18:45:00,87.39,87.431,87.357,87.39,3945300001.0
2006-09-22 18:50:00,87.383,87.44,87.366,87.413,4182099992.0
2006-09-22 18:55:00,87.408,87.523,87.379,87.504,4204999988.0
2006-09-22 19:00:00,87.516,87.543,87.45,87.475,2726799997.0
2006-09-22 19:05:00,87.424,87.492,87.422,87.452,3408400001.0
2006-09-22 19:10:00,87.428,87.48,87.412,87.444,2005499991.0
2006-09-22 19:15:00,87.461,87.484,87.403,87.469,2977100002.0
2006-09-22 19:20:00,87.456,87.484,87.354,87.424,3190199998.0
2006-09-22 19:25:00,87.432,87.451,87.377,87.42,4708799984.0
2006-09-22 19:30:00,87.415,87.47,87.368,87.408,3785999994.0
2006-09-22 19:35:00,87.413,87.439,87.36,87.43,3341799996.0
2006-09-22 19:40:00,87.403,87.422,87.332,87.346,2895799998.0
2006-09-22 19:45:00,87.37,87.42,87.347,87.362,2669200003.0
2006-09-22 19:50:00,87.37,87.431,87.337,87.4,2967600002.0
2006-09-22 19:55:00,87.404,87.434,87.375,87.377,2866599994.0
2006-09-22 20:00:00,87.405,87.405,87.296,87.391,2465100003.0
2006-09-22 20:05:00,87.366,87.403,87.298,87.331,2954599988.0
2006-09-22 20:10:00,87.332,87.393,87.314,87.37,4541899990.0
2006-09-22 20:15:00,87.384,87.404,87.341,87.38,2114699988.0
2006-09-22 20:20:00,87.364,87.408,87.338,87.385,3007799986.0
2006-09-22 20:25:00,87.389,87.426,87.343,87.389,3955500005.0
2006-09-22 20:30:00,87.381,87.407,87.299,87.328,4823300002.0
2006-09-22 20:35:00,87.324,87.371,87.295,87.352,2902899987.0
2006-09-22 20:40:00,87.339,87.386,87.328,87.331,5250600003.0
2006-09-22 20:45:00,87.362,87.382,87.231,87.298,3414299995.0
2006-09-22 20:50:00,87.305,87.34,87.251,87.323,3780999983.0
2006-09-22 20:55:00,87.327,87.374,87.28,87.295,5196900005.0
2006-09-22 21:00:00,87.321,87.343,87.268,87.33,3415199992.0
2006-09-22 21:05:00,87.295,87.385,87.287,87.363,3139599988.0
2006-09-22 21:10:00,87.363,87.396,87.305,87.352,2715499994.0
2006-09-22 21:15:00,87.335,87.38,87.319,87.355,3755799995.0
2006-09-22 21:20:00,87.367,87.377,87.32,87.346,4433200004.0
2006-09-22 21:25:00,87.365,87.424,87.357,87.405,2857599998.0
2006-09-22 21:30:00,87.348,87.412,87.344,87.381,1840700013.0
2006-09-22 21:35:00,87.376,87.411,87.338,87.386,2073399991.0
2006-09-22 21:40:00,87.38,87.457,87.376,87.437,2343799984.0
2006-09-22 21:45:00,87.398,87.449,87.375,87.406,1923500001.0
2006-09-22 21:50:00,87.413,87.448,87.385,87.418,1419999998.0
2006-09-22 21:55:00,87.406,87.453,87.387,87.426,1495100000.0
2006-09-22 22:00:00,87.408,87.439,87.364,87.395,2773899999.0
2006-09-22 22:05:00,87.396,87.413,87.357,87.394,1109699999.0
2006-09-22 22:10:00,87.381,87.428,87.368,87.38,1738599998.0
2006-09-22 22:15:00,87.388,87.424,87.338,87.354,1624699991.0
2006-09-22 22:20:00,87.362,87.429,87.351,87.382,1579100004.0
2006-09-22 22:25:00,87.413,87.431,87.355,87.389,1600599991.0
2006-09-22 22:30:00,87.393,87.42,87.355,87.37,2357499987.0
2006-09-22 22:35:00,87.377,87.404,87.328,87.344,1316500002.0
2006-09-22 22:40:00,87.325,87.391,87.323,87.361,1426700000.0
2006-09-22 22:45:00,87.377,87.385,87.309,87.315,1624599996.0
2006-09-22 22:50:00,87.344,87.401,87.323,87.36,1666599992.0
2006-09-22 22:55:00,87.349,87.402,87.292,87.319,1626300003.0
2006-09-22 23:00:00,87.4,87.44,87.37,87.38,1536500015.0
2006-09-22 23:05:00,87.4,87.42,87.39,87.4,1536500015.0
2006-09-22 23:10:00,87.41,87.43,87.4,87.4,1536500015.0
2006-09-22 23:15:00,87.41,87.45,87.41,87.43,1229200012.0
2006-09-22 23:20:00,87.47,87.52,87.4,87.44,1229200012.0
2006-09-22 23:25:00,87.44,87.45,87.43,87.44,1536500015.0
2006-09-22 23:30:00,87.45,87.47,87.44,87.46,921900009.0
2006-09-22 23:35:00,87.47,87.5,87.45,87.5,1536500015.0
2006-09-22 23:40:00,87.46,87.52,87.44,87.49,1229200012.0
2006-09-22 23:45:00,87.52,87.52,87.48,87.49,1229200012.0
2006-09-22 23:50:00,87.48,87.48,87.48,87.48,307300003.0
2006-09-24 23:00:00,87.562,87.562,87.232,87.309,1198100000.0
2006-09-24 23:05:00,87.307,87.346,87.272,87.305,1132599996.0
2006-09-24 23:10:00,87.297,87.327,87.263,87.267,901199998.0
2006-09-24 23:15:00,87.267,87.352,87.251,87.266,1052000000.0
2006-09-24 23:20:00,87.289,87.321,87.265,87.288,990600005.0
2006-09-24 23:25:00,87.315,87.446,87.298,87.414,857599998.0
2006-09-24 23:30:00,87.429,87.454,87.376,87.432,1070599986.0
2006-09-24 23:35:00,87.428,87.465,87.403,87.463,775699995.0
2006-09-24 23:40:00,87.427,87.487,87.421,87.458,1212499994.0
2006-09-24 23:45:00,87.447,87.505,87.43,87.457,943899994.0
2006-09-24 23:50:00,87.472,87.48,87.41,87.467,932099994.0
2006-09-24 23:55:00,87.443,87.491,87.398,87.414,1152999994.0
2006-09-25 00:00:00,87.413,87.425,87.372,87.4,1087099989.0
2006-09-25 00:05:00,87.398,87.467,87.394,87.43,912399990.0
2006-09-25 00:10:00,87.44,87.49,87.425,87.481,968099998.0
2006-09-25 00:15:00,87.45,87.492,87.436,87.448,1008000000.0
2006-09-25 00:20:00,87.476,87.514,87.439,87.439,1125799993.0
2006-09-25 00:25:00,87.468,87.497,87.438,87.472,881699996.0
2006-09-25 00:30:00,87.452,87.489,87.423,87.457,778099998.0
2006-09-25 00:35:00,87.45,87.488,87.41,87.454,1177900003.0
2006-09-25 00:40:00,87.466,87.467,87.391,87.427,1297699999.0
2006-09-25 00:45:00,87.431,87.459,87.393,87.419,1121199993.0
2006-09-25 00:50:00,87.452,87.456,87.405,87.426,950099996.0
2006-09-25 00:55:00,87.437,87.472,87.396,87.413,937599998.0
2006-09-25 01:00:00,87.408,87.448,87.378,87.443,1090499987.0
2006-09-25 01:05:00,87.415,87.443,87.37,87.395,911999997.0
2006-09-25 01:10:00,87.407,87.422,87.365,87.4,879599999.0
2006-09-25 01:15:00,87.381,87.419,87.361,87.399,992900005.0
2006-09-25 01:20:00,87.396,87.438,87.374,87.412,904500006.0
2006-09-25 01:25:00,87.395,87.428,87.311,87.357,909899996.0
2006-09-25 01:30:00,87.346,87.402,87.314,87.356,1057000003.0
2006-09-25 01:35:00,87.345,87.357,87.287,87.291,1126999989.0
2006-09-25 01:40:00,87.294,87.312,87.244,87.244,929800000.0
2006-09-25 01:45:00,87.29,87.324,87.262,87.308,1121599993.0
2006-09-25 01:50:00,87.282,87.312,87.253,87.265,915900002.0
2006-09-25 01:55:00,87.278,87.319,87.25,87.298,1109699993.0
2006-09-25 02:00:00,87.323,87.328,87.256,87.3,1170199988.0
2006-09-25 02:05:00,87.32,87.397,87.31,87.397,1107199989.0
2006-09-25 02:10:00,87.371,87.424,87.368,87.413,1027900002.0
2006-09-25 02:15:00,87.41,87.436,87.361,87.425,1144900001.0
2006-09-25 02:20:00,87.424,87.424,87.366,87.413,931399996.0
2006-09-25 02:25:00,87.402,87.415,87.372,87.376,1079599996.0
2006-09-25 02:30:00,87.418,87.426,87.362,87.383,1114100004.0
2006-09-25 02:35:00,87.416,87.423,87.376,87.397,1081499998.0
2006-09-25 02:40:00,87.391,87.427,87.337,87.344,881399999.0
2006-09-25 02:45:00,87.342,87.365,87.32,87.32,843699999.0
2006-09-25 02:50:00,87.318,87.417,87.317,87.395,1053599996.0
2006-09-25 02:55:00,87.421,87.448,87.341,87.368,1283600001.0
2006-09-25 03:00:00,87.377,87.464,87.361,87.435,837400000.0
2006-09-25 03:05:00,87.449,87.47,87.399,87.411,1073900005.0
2006-09-25 03:10:00,87.443,87.45,87.368,87.415,971199994.0
2006-09-25 03:15:00,87.395,87.412,87.372,87.387,899299998.0
2006-09-25 03:20:00,87.396,87.458,87.363,87.403,941500001.0
2006-09-25 03:25:00,87.42,87.479,87.39,87.419,1303200006.0
2006-09-25 03:30:00,87.462,87.477,87.418,87.477,937099998.0
2006-09-25 03:35:00,87.482,87.491,87.41,87.447,951499999.0
2006-09-25 03:40:00,87.44,87.457,87.394,87.419,1106699998.0
2006-09-25 03:45:00,87.423,87.444,87.386,87.432,878400001.0
2006-09-25 03:50:00,87.394,87.444,87.394,87.423,809499991.0
2006-09-25 03:55:00,87.384,87.433,87.36,87.367,952299997.0
2006-09-25 04:00:00,87.371,87.373,87.317,87.352,955099998.0
2006-09-25 04:05:00,87.366,87.387,87.309,87.387,825900005.0
2006-09-25 04:10:00,87.363,87.448,87.345,87.431,911200001.0
2006-09-25 04:15:00,87.432,87.451,87.405,87.436,1043599999.0
2006-09-25 04:20:00,87.424,87.433,87.363,87.417,849700008.0
2006-09-25 04:25:00,87.411,87.416,87.371,87.392,742000001.0
2006-09-25 04:30:00,87.387,87.431,87.381,87.409,1141199994.0
2006-09-25 04:35:00,87.386,87.429,87.382,87.414,907799991.0
2006-09-25 04:40:00,87.408,87.433,87.38,87.423,1039300004.0
2006-09-25 04:45:00,87.417,87.433,87.379,87.428,1106799999.0
2006-09-25 04:50:00,87.4,87.442,87.393,87.401,1151000004.0
2006-09-25 04:55:00,87.392,87.447,87.372,87.395,874899995.0
2006-09-25 05:00:00,87.404,87.422,87.348,87.375,974499992.0
2006-09-25 05:05:00,87.363,87.426,87.349,87.426,1124500004.0
2006-09-25 05:10:00,87.396,87.454,87.361,87.449,1177599993.0
2006-09-25 05:15:00,87.427,87.453,87.394,87.436,874899999.0
2006-09-25 05:20:00,87.458,87.474,87.427,87.444,1007600004.0
2006-09-25 05:25:00,87.465,87.467,87.387,87.408,1203699989.0
2006-09-25 05:30:00,87.423,87.484,87.413,87.433,999399996.0
2006-09-25 05:35:00,87.455,87.469,87.404,87.437,973200000.0
2006-09-25 05:40:00,87.441,87.488,87.419,87.477,1037199999.0
2006-09-25 05:45:00,87.477,87.509,87.428,87.498,841699999.0
2006-09-25 05:50:00,87.49,87.514,87.455,87.501,888799999.0
2006-09-25 05:55:00,87.485,87.517,87.442,87.497,851700000.0
2006-09-25 06:00:00,87.486,87.613,87.459,87.584,874400000.0
2006-09-25 06:05:00,87.576,87.576,87.477,87.495,994100000.0
2006-09-25 06:10:00,87.498,87.514,87.447,87.487,914400001.0
2006-09-25 06:15:00,87.488,87.488,87.427,87.469,838199999.0
2006-09-25 06:20:00,87.457,87.492,87.437,87.483,1048799998.0
2006-09-25 06:25:00,87.492,87.504,87.44,87.473,800999997.0
2006-09-25 06:30:00,87.453,87.504,87.441,87.459,1064099994.0
2006-09-25 06:35:00,87.459,87.481,87.426,87.444,1164899995.0
2006-09-25 06:40:00,87.45,87.472,87.421,87.439,1073300007.0
2006-09-25 06:45:00,87.441,87.468,87.405,87.462,877399995.0
2006-09-25 06:50:00,87.434,87.49,87.415,87.485,854099996.0
2006-09-25 06:55:00,87.48,87.494,87.436,87.48,965500000.0
2006-09-25 07:00:00,87.495,87.499,87.443,87.485,759800000.0
2006-09-25 07:05:00,87.477,87.504,87.439,87.497,700899997.0
2006-09-25 07:10:00,87.502,87.502,87.446,87.497,865500006.0
2006-09-25 07:15:00,87.479,87.535,87.456,87.512,1019800000.0
2006-09-25 07:20:00,87.482,87.522,87.455,87.495,1009800005.0
2006-09-25 07:25:00,87.513,87.533,87.472,87.481,1316499994.0
2006-09-25 07:30:00,87.465,87.524,87.451,87.498,1181400003.0
2006-09-25 07:35:00,87.466,87.498,87.413,87.452,987499998.0
2006-09-25 07:40:00,87.463,87.494,87.421,87.429,1277300004.0
2006-09-25 07:45:00,87.429,87.492,87.422,87.44,1195499996.0
2006-09-25 07:50:00,87.446,87.475,87.41,87.444,1025399996.0
2006-09-25 07:55:00,87.431,87.484,87.425,87.484,1003199997.0
2006-09-25 08:00:00,87.445,87.485,87.416,87.444,872700006.0
2006-09-25 08:05:00,87.462,87.479,87.419,87.423,1083799998.0
2006-09-25 08:10:00,87.434,87.482,87.417,87.462,977199994.0
2006-09-25 08:15:00,87.44,87.467,87.365,87.394,979099997.0
2006-09-25 08:20:00,87.402,87.443,87.379,87.417,954899999.0
2006-09-25 08:25:00,87.407,87.451,87.374,87.424,882499996.0
2006-09-25 08:30:00,87.417,87.445,87.394,87.398,1112099994.0
2006-09-25 08:35:00,87.402,87.425,87.374,87.417,1025199993.0
2006-09-25 08:40:00,87.402,87.433,87.381,87.418,936599994.0
2006-09-25 08:45:00,87.408,87.491,87.406,87.435,963200002.0
2006-09-25 08:50:00,87.458,87.486,87.416,87.447,1121099996.0
2006-09-25 08:55:00,87.461,87.524,87.451,87.484,734499999.0
2006-09-25 09:00:00,87.489,87.499,87.448,87.45,1114499990.0
2006-09-25 09:05:00,87.466,87.467,87.418,87.437,851100000.0
2006-09-25 09:10:00,87.444,87.455,87.4,87.425,995500001.0
2006-09-25 09:15:00,87.456,87.488,87.435,87.435,931099999.0
2006-09-25 09:20:00,87.453,87.461,87.401,87.44,907000003.0
2006-09-25 09:25:00,87.417,87.44,87.384,87.43,974000004.0
2006-09-25 09:30:00,87.413,87.447,87.387,87.425,919799992.0
2006-09-25 09:35:00,87.423,87.472,87.406,87.444,785999996.0
2006-09-25 09:40:00,87.44,87.476,87.399,87.425,817300000.0
2006-09-25 09:45:00,87.407,87.476,87.376,87.462,1022400003.0
2006-09-25 09:50:00,87.469,87.51,87.428,87.482,902999996.0
2006-09-25 09:55:00,87.492,87.492,87.434,87.449,1216999990.0
2006-09-25 10:00:00,87.446,87.555,87.438,87.541,931699996.0
2006-09-25 10:05:00,87.559,87.61,87.5,87.546,1215099989.0
2006-09-25 10:10:00,87.537,87.568,87.512,87.547,961599997.0
2006-09-25 10:15:00,87.565,87.585,87.514,87.552,1055400001.0
2006-09-25 10:20:00,87.562,87.562,87.486,87.509,894599999.0
2006-09-25 10:25:00,87.52,87.528,87.476,87.514,1025100004.0
2006-09-25 10:30:00,87.503,87.53,87.481,87.499,980100000.0
2006-09-25 10:35:00,87.516,87.524,87.449,87.524,820400005.0
2006-09-25 10:40:00,87.515,87.565,87.495,87.565,1279500003.0
2006-09-25 10:45:00,87.552,87.584,87.522,87.554,771600003.0
2006-09-25 10:50:00,87.574,87.587,87.535,87.551,1047699993.0
2006-09-25 10:55:00,87.557,87.572,87.514,87.542,1219099998.0
2006-09-25 11:00:00,87.547,87.581,87.501,87.563,1065099995.0
2006-09-25 11:05:00,87.527,87.596,87.513,87.532,915899996.0
2006-09-25 11:10:00,87.54,87.575,87.514,87.558,1103300001.0
2006-09-25 11:15:00,87.553,87.603,87.535,87.546,1040800001.0
2006-09-25 11:20:00,87.579,87.591,87.522,87.54,906499995.0
2006-09-25 11:25:00,87.559,87.64,87.559,87.621,940999995.0
2006-09-25 11:30:00,87.611,87.639,87.57,87.587,916599998.0
2006-09-25 11:35:00,87.615,87.658,87.603,87.631,1000399997.0
2006-09-25 11:40:00,87.649,87.675,87.6,87.645,913999999.0
2006-09-25 11:45:00,87.68,87.713,87.651,87.708,1111299992.0
2006-09-25 11:50:00,87.671,87.704,87.634,87.685,1113199999.0
2006-09-25 11:55:00,87.687,87.687,87.602,87.652,1081199993.0
2006-09-25 12:00:00,87.651,87.662,87.606,87.632,1055500005.0
2006-09-25 12:05:00,87.637,87.66,87.601,87.624,951200002.0
2006-09-25 12:10:00,87.657,87.668,87.614,87.63,791999998.0
2006-09-25 12:15:00,87.609,87.667,87.589,87.648,899800000.0
2006-09-25 12:20:00,87.662,87.671,87.605,87.635,921099998.0
2006-09-25 12:25:00,87.64,87.697,87.596,87.696,1112100003.0
2006-09-25 12:30:00,87.677,87.697,87.626,87.65,982999995.0
2006-09-25 12:35:00,87.661,87.678,87.621,87.648,926699999.0
2006-09-25 12:40:00,87.612,87.671,87.611,87.616,1059000000.0
2006-09-25 12:45:00,87.635,87.647,87.562,87.623,1027299989.0
2006-09-25 12:50:00,87.593,87.644,87.582,87.613,912499995.0
2006-09-25 12:55:00,87.602,87.656,87.585,87.606,903899997.0
2006-09-25 13:00:00,87.582,87.613,87.543,87.576,1081100000.0
2006-09-25 13:05:00,87.595,87.6,87.517,87.566,1070499990.0
2006-09-25 13:10:00,87.537,87.603,87.526,87.566,1087700007.0
2006-09-25 13:15:00,87.558,87.613,87.542,87.605,1125499999.0
2006-09-25 13:20:00,87.568,87.612,87.558,87.571,890900004.0
2006-09-25 13:25:00,87.58,87.594,87.538,87.572,1016200001.0
2006-09-25 13:30:00,87.56,87.594,87.541,87.586,921999998.0
2006-09-25 13:35:00,87.573,87.61,87.54,87.581,1293399993.0
2006-09-25 13:40:00,87.583,87.626,87.555,87.604,1132500004.0
2006-09-25 13:45:00,87.581,87.626,87.557,87.611,1247899989.0
2006-09-25 13:50:00,87.613,87.661,87.605,87.623,1032999997.0
2006-09-25 13:55:00,87.631,87.665,87.595,87.61,1004399998.0
2006-09-25 14:00:00,87.631,87.655,87.576,87.655,783400001.0
2006-09-25 14:05:00,87.64,87.667,87.553,87.553,966399997.0
2006-09-25 14:10:00,87.543,87.575,87.506,87.522,992100000.0
2006-09-25 14:15:00,87.528,87.555,87.499,87.545,977500001.0
2006-09-25 14:20:00,87.519,87.55,87.499,87.525,992499992.0
2006-09-25 14:25:00,87.494,87.524,87.441,87.505,919499997.0
2006-09-25 14:30:00,87.489,87.549,87.479,87.534,1096000000.0
2006-09-25 14:35:00,87.506,87.561,87.495,87.561,823399995.0
2006-09-25 14:40:00,87.531,87.558,87.491,87.556,966700002.0
2006-09-25 14:45:00,87.551,87.559,87.501,87.54,796999996.0
2006-09-25 14:50:00,87.524,87.558,87.498,87.548,859399998.0
2006-09-25 14:55:00,87.54,87.595,87.526,87.595,816399991.0
2006-09-25 15:00:00,87.592,87.601,87.509,87.522,871099999.0
2006-09-25 15:05:00,87.551,87.559,87.456,87.53,1179399996.0
2006-09-25 15:10:00,87.512,87.565,87.504,87.54,906000001.0
2006-09-25 15:15:00,87.537,87.57,87.515,87.544,1011599998.0
2006-09-25 15:20:00,87.563,87.563,87.498,87.517,1131199997.0
2006-09-25 15:25:00,87.521,87.576,87.5,87.531,899899998.0
2006-09-25 15:30:00,87.511,87.543,87.493,87.53,1001699992.0
2006-09-25 15:35:00,87.513,87.551,87.484,87.521,916300000.0
2006-09-25 15:40:00,87.518,87.54,87.453,87.51,1098300001.0
2006-09-25 15:45:00,87.535,87.561,87.511,87.524,1076199994.0
2006-09-25 15:50:00,87.555,87.559,87.48,87.531,894900000.0
2006-09-25 15:55:00,87.519,87.545,87.457,87.494,829999998.0
2006-09-25 16:00:00,87.515,87.531,87.44,87.497,809599998.0
2006-09-25 16:05:00,87.495,87.622,87.486,87.593,1071900000.0
2006-09-25 16:10:00,87.584,87.61,87.502,87.553,850900002.0
2006-09-25 16:15:00,87.553,87.573,87.516,87.537,726500004.0
2006-09-25 16:20:00,87.545,87.589,87.536,87.543,1135899998.0
2006-09-25 16:25:00,87.564,87.568,87.461,87.477,1011200002.0
2006-09-25 16:30:00,87.479,87.492,87.442,87.483,995199994.0
2006-09-25 16:35:00,87.464,87.513,87.403,87.428,1089000001.0
2006-09-25 16:40:00,87.424,87.475,87.408,87.424,1107300000.0
2006-09-25 16:45:00,87.457,87.462,87.402,87.414,961199987.0
2006-09-25 16:50:00,87.433,87.527,87.433,87.516,1013199990.0
2006-09-25 16:55:00,87.511,87.515,87.371,87.375,888100000.0
2006-09-25 17:00:00,87.379,87.42,87.354,87.375,925700004.0
2006-09-25 17:05:00,87.369,87.382,87.324,87.324,960299991.0
2006-09-25 17:10:00,87.314,87.382,87.309,87.348,854699998.0
2006-09-25 17:15:00,87.374,87.42,87.347,87.393,915599998.0
2006-09-25 17:20:00,87.427,87.498,87.397,87.485,916099994.0
2006-09-25 17:25:00,87.468,87.496,87.414,87.452,825799995.0
2006-09-25 17:30:00,87.445,87.495,87.415,87.444,1007799997.0
2006-09-25 17:35:00,87.464,87.474,87.421,87.431,816000000.0
2006-09-25 17:40:00,87.443,87.485,87.403,87.472,892600004.0
2006-09-25 17:45:00,87.45,87.494,87.438,87.465,832699995.0
2006-09-25 17:50:00,87.437,87.469,87.411,87.465,987499996.0
2006-09-25 17:55:00,87.439,87.499,87.429,87.477,1024300003.0
2006-09-25 18:00:00,87.447,87.56,87.447,87.493,6856399994.0
2006-09-25 18:05:00,87.55,87.58,87.468,87.505,8832599979.0
2006-09-25 18:10:00,87.496,87.58,87.469,87.56,6814299996.0
2006-09-25 18:15:00,87.539,87.561,87.496,87.502,7670799974.0
2006-09-25 18:20:00,87.534,87.59,87.486,87.518,7971199965.0
2006-09-25 18:25:00,87.54,87.58,87.475,87.531,6406299969.0
2006-09-25 18:30:00,87.51,87.543,87.49,87.533,7555900003.0
2006-09-25 18:35:00,87.518,87.562,87.486,87.524,5416799970.0
2006-09-25 18:40:00,87.554,87.575,87.512,87.566,4612999985.0
2006-09-25 18:45:00,87.582,87.582,87.503,87.555,3923099998.0
2006-09-25 18:50:00,87.566,87.595,87.532,87.595,4563500008.0
2006-09-25 18:55:00,87.554,87.598,87.536,87.569,4004799994.0
2006-09-25 19:00:00,87.567,87.591,87.514,87.567,3000199985.0
2006-09-25 19:05:00,87.568,87.591,87.508,87.543,4281099998.0
2006-09-25 19:10:00,87.553,87.583,87.518,87.56,1961299998.0
2006-09-25 19:15:00,87.58,87.59,87.52,87.567,2914699989.0
2006-09-25 19:20:00,87.568,87.582,87.481,87.542,3113399993.0
2006-09-25 19:25:00,87.586,87.605,87.529,87.561,4260199986.0
2006-09-25 19:30:00,87.582,87.586,87.515,87.542,4112999970.0
2006-09-25 19:35:00,87.58,87.586,87.515,87.552,3362600004.0
2006-09-25 19:40:00,87.539,87.584,87.522,87.543,3014699990.0
2006-09-25 19:45:00,87.56,87.685,87.545,87.656,2596600005.0
2006-09-25 19:50:00,87.678,87.692,87.615,87.615,2840899988.0
2006-09-25 19:55:00,87.63,87.653,87.574,87.612,2877799992.0
2006-09-25 20:00:00,87.634,87.653,87.525,87.621,2119500009.0
2006-09-25 20:05:00,87.614,87.673,87.566,87.604,3211199996.0
2006-09-25 20:10:00,87.615,87.645,87.574,87.636,4095100000.0
2006-09-25 20:15:00,87.619,87.696,87.592,87.654,2434700003.0
2006-09-25 20:20:00,87.654,87.701,87.634,87.672,2984400009.0
2006-09-25 20:25:00,87.681,87.753,87.646,87.716,4251200003.0
2006-09-25 20:30:00,87.7,87.728,87.675,87.695,5235399990.0
2006-09-25 20:35:00,87.711,87.722,87.64,87.655,3081899989.0
2006-09-25 20:40:00,87.644,87.735,87.639,87.686,5205599980.0
2006-09-25 20:45:00,87.708,87.723,87.674,87.709,3374600009.0
2006-09-25 20:50:00,87.671,87.757,87.64,87.74,3480400000.0
2006-09-25 20:55:00,87.734,87.757,87.655,87.689,4968299974.0
2006-09-25 21:00:00,87.722,87.749,87.669,87.684,3615599998.0
2006-09-25 21:05:00,87.672,87.751,87.672,87.72,3755599983.0
2006-09-25 21:10:00,87.706,87.757,87.672,87.694,2791099995.0
2006-09-25 21:15:00,87.743,87.76,87.691,87.72,4274899987.0
2006-09-25 21:20:00,87.727,87.77,87.708,87.732,5092599996.0
2006-09-25 21:25:00,87.744,87.757,87.692,87.742,2942900010.0
2006-09-25 21:30:00,87.731,87.775,87.702,87.741,1794499994.0
2006-09-25 21:35:00,87.764,87.78,87.725,87.762,2113999986.0
2006-09-25 21:40:00,87.755,87.77,87.709,87.737,2618299989.0
2006-09-25 21:45:00,87.748,87.755,87.69,87.716,2237499995.0
2006-09-25 21:50:00,87.728,87.744,87.686,87.717,1448999993.0
2006-09-25 21:55:00,87.723,87.761,87.706,87.727,996399997.0
2006-09-25 22:00:00,87.727,87.757,87.696,87.752,3230400007.0
2006-09-25 22:05:00,87.739,87.754,87.698,87.72,1014600002.0
2006-09-25 22:10:00,87.754,87.762,87.699,87.75,1540899989.0
2006-09-25 22:15:00,87.718,87.744,87.68,87.706,1889699987.0
2006-09-25 22:20:00,87.704,87.732,87.677,87.694,1763199993.0
2006-09-25 22:25:00,87.711,87.737,87.672,87.711,1562400004.0
2006-09-25 22:30:00,87.701,87.799,87.676,87.792,2229999992.0
2006-09-25 22:35:00,87.78,87.798,87.712,87.766,1483599990.0
2006-09-25 22:40:00,87.772,87.782,87.723,87.739,1459999992.0
2006-09-25 22:45:00,87.736,87.782,87.711,87.728,1528300001.0
2006-09-25 22:50:00,87.745,87.785,87.707,87.756,1358400000.0
2006-09-25 22:55:00,87.783,87.825,87.717,87.717,1547299992.0
2006-09-25 23:00:00,87.794,87.837,87.765,87.817,933100000.0
2006-09-25 23:05:00,87.808,87.818,87.758,87.772,893000006.0
2006-09-25 23:10:00,87.785,87.824,87.76,87.77,996499995.0
2006-09-25 23:15:00,87.766,87.832,87.766,87.798,1096899999.0
2006-09-25 23:20:00,87.81,87.835,87.776,87.805,889199996.0
2006-09-25 23:25:00,87.805,87.847,87.777,87.813,874199996.0
2006-09-25 23:30:00,87.824,87.859,87.781,87.832,927799998.0
2006-09-25 23:35:00,87.847,87.858,87.753,87.803,826400005.0
2006-09-25 23:40:00,87.815,87.854,87.792,87.807,1329799989.0
2006-09-25 23:45:00,87.816,87.851,87.8,87.815,863499997.0
2006-09-25 23:50:00,87.823,87.849,87.792,87.83,770799999.0
2006-09-25 23:55:00,87.821,87.847,87.778,87.82,856799994.0
2006-09-26 00:00:00,87.81,87.827,87.768,87.805,913900000.0
2006-09-26 00:05:00,87.782,87.829,87.75,87.813,865400005.0
2006-09-26 00:10:00,87.787,87.85,87.787,87.82,1138800000.0
2006-09-26 00:15:00,87.831,87.853,87.777,87.794,974299993.0
2006-09-26 00:20:00,87.808,87.808,87.754,87.765,982100002.0
2006-09-26 00:25:00,87.783,87.789,87.745,87.767,843699999.0
2006-09-26 00:30:00,87.76,87.791,87.747,87.758,780599997.0
2006-09-26 00:35:00,87.775,87.79,87.727,87.773,986799994.0
2006-09-26 00:40:00,87.775,87.812,87.733,87.733,1174199997.0
2006-09-26 00:45:00,87.718,87.788,87.667,87.788,718800001.0
2006-09-26 00:50:00,87.786,87.788,87.715,87.727,813700000.0
2006-09-26 00:55:00,87.717,87.791,87.686,87.705,994499999.0
2006-09-26 01:00:00,87.723,87.738,87.696,87.71,926599997.0
2006-09-26 01:05:00,87.715,87.8,87.711,87.769,875100002.0
2006-09-26 01:10:00,87.751,87.776,87.699,87.705,955999999.0
2006-09-26 01:15:00,87.713,87.742,87.675,87.709,905599995.0
2006-09-26 01:20:00,87.722,87.745,87.688,87.709,1007299994.0
2006-09-26 01:25:00,87.724,87.795,87.692,87.756,792400001.0
2006-09-26 01:30:00,87.756,87.792,87.688,87.73,1160999995.0
2006-09-26 01:35:00,87.733,87.773,87.697,87.726,955299996.0
2006-09-26 01:40:00,87.733,87.759,87.685,87.685,915899999.0
2006-09-26 01:45:00,87.689,87.724,87.65,87.668,1004400006.0
2006-09-26 01:50:00,87.672,87.757,87.632,87.735,901600002.0
2006-09-26 01:55:00,87.714,87.768,87.691,87.747,966699995.0
2006-09-26 02:00:00,87.734,87.772,87.703,87.729,985499998.0
2006-09-26 02:05:00,87.749,87.813,87.719,87.796,1061299997.0
2006-09-26 02:10:00,87.812,87.831,87.762,87.799,981199998.0
2006-09-26 02:15:00,87.815,87.815,87.752,87.761,1271499998.0
2006-09-26 02:20:00,87.796,87.796,87.737,87.785,958400005.0
2006-09-26 02:25:00,87.784,87.814,87.758,87.799,1100199992.0
2006-09-26 02:30:00,87.812,87.812,87.746,87.775,790900002.0
2006-09-26 02:35:00,87.783,87.796,87.738,87.764,1038600005.0
2006-09-26 02:40:00,87.767,87.794,87.713,87.751,989499999.0
2006-09-26 02:45:00,87.762,87.788,87.725,87.746,1123600002.0
2006-09-26 02:50:00,87.759,87.762,87.688,87.726,903800001.0
2006-09-26 02:55:00,87.733,87.757,87.693,87.72,1228600000.0
2006-09-26 03:00:00,87.71,87.744,87.673,87.68,1090700002.0
2006-09-26 03:05:00,87.684,87.75,87.658,87.731,1260800003.0
2006-09-26 03:10:00,87.731,87.77,87.715,87.766,1095600003.0
2006-09-26 03:15:00,87.766,87.775,87.731,87.739,892699995.0
2006-09-26 03:20:00,87.764,87.764,87.715,87.715,821099998.0
2006-09-26 03:25:00,87.73,87.75,87.695,87.728,1190399998.0
2006-09-26 03:30:00,87.738,87.772,87.686,87.717,1095499993.0
2006-09-26 03:35:00,87.705,87.746,87.617,87.739,814000005.0
2006-09-26 03:40:00,87.727,87.759,87.66,87.719,1103199995.0
2006-09-26 03:45:00,87.761,87.762,87.65,87.697,1177299989.0
2006-09-26 03:50:00,87.718,87.744,87.67,87.727,1096600001.0
2006-09-26 03:55:00,87.69,87.73,87.662,87.701,827700003.0
2006-09-26 04:00:00,87.715,87.723,87.669,87.719,717500001.0
2006-09-26 04:05:00,87.722,87.722,87.649,87.714,1009500001.0
2006-09-26 04:10:00,87.71,87.723,87.656,87.696,914999995.0
2006-09-26 04:15:00,87.693,87.737,87.646,87.707,1383299993.0
2006-09-26 04:20:00,87.705,87.745,87.679,87.745,852100000.0
2006-09-26 04:25:00,87.718,87.742,87.678,87.73,768199996.0
2006-09-26 04:30:00,87.742,87.772,87.661,87.758,1184600000.0
2006-09-26 04:35:00,87.753,87.792,87.717,87.77,893300004.0
2006-09-26 04:40:00,87.781,87.793,87.736,87.778,1082300000.0
2006-09-26 04:45:00,87.762,87.796,87.729,87.766,952199997.0
2006-09-26 04:50:00,87.783,87.795,87.727,87.775,1057800001.0
2006-09-26 04:55:00,87.754,87.812,87.738,87.77,927700000.0
2006-09-26 05:00:00,87.81,87.89,87.767,87.878,958999996.0
2006-09-26 05:05:00,87.877,87.944,87.843,87.917,1115499995.0
2006-09-26 05:10:00,87.884,87.907,87.838,87.853,825499996.0
2006-09-26 05:15:00,87.902,87.907,87.854,87.871,992100000.0
2006-09-26 05:20:00,87.857,87.951,87.857,87.927,895899997.0
2006-09-26 05:25:00,87.925,87.966,87.9,87.955,715200000.0
2006-09-26 05:30:00,87.952,87.967,87.905,87.925,852299997.0
2006-09-26 05:35:00,87.93,87.936,87.882,87.92,1135200003.0
2006-09-26 05:40:00,87.899,87.923,87.856,87.893,1029999995.0
2006-09-26 05:45:00,87.929,87.963,87.897,87.917,1129999997.0
2006-09-26 05:50:00,87.935,87.949,87.858,87.904,932200000.0
2006-09-26 05:55:00,87.918,87.946,87.899,87.905,1006000000.0
2006-09-26 06:00:00,87.891,87.932,87.872,87.89,995799990.0
2006-09-26 06:05:00,87.889,87.927,87.855,87.884,1015299994.0
2006-09-26 06:10:00,87.868,87.912,87.847,87.878,882500001.0
2006-09-26 06:15:00,87.893,87.913,87.853,87.87,774300003.0
2006-09-26 06:20:00,87.883,87.932,87.859,87.89,1211599999.0
2006-09-26 06:25:00,87.9,87.933,87.87,87.908,963699994.0
2006-09-26 06:30:00,87.913,87.923,87.859,87.907,807899994.0
2006-09-26 06:35:00,87.873,87.93,87.86,87.904,741299998.0
2006-09-26 06:40:00,87.935,87.942,87.858,87.858,1097799997.0
2006-09-26 06:45:00,87.879,87.912,87.865,87.873,966999986.0
2006-09-26 06:50:00,87.853,87.896,87.837,87.88,842899998.0
2006-09-26 06:55:00,87.872,87.895,87.826,87.874,885299998.0
2006-09-26 07:00:00,87.844,87.884,87.828,87.883,1017599995.0
2006-09-26 07:05:00,87.841,87.902,87.815,87.856,921899997.0
2006-09-26 07:10:00,87.859,87.902,87.825,87.894,916900000.0
2006-09-26 07:15:00,87.901,87.927,87.852,87.89,1125700003.0
2006-09-26 07:20:00,87.886,87.923,87.865,87.9,993000006.0
2006-09-26 07:25:00,87.905,87.924,87.859,87.88,1100700002.0
2006-09-26 07:30:00,87.884,87.925,87.869,87.904,1096799997.0
2006-09-26 07:35:00,87.892,87.945,87.881,87.892,1212200009.0
2006-09-26 07:40:00,87.884,87.937,87.876,87.892,890700009.0
2006-09-26 07:45:00,87.889,87.951,87.872,87.911,1078600001.0
2006-09-26 07:50:00,87.928,87.946,87.878,87.898,946499993.0
2006-09-26 07:55:00,87.931,87.955,87.897,87.94,1142900002.0
2006-09-26 08:00:00,87.915,87.931,87.85,87.864,935599999.0
2006-09-26 08:05:00,87.881,87.925,87.855,87.876,1040800006.0
2006-09-26 08:10:00,87.861,87.893,87.776,87.789,913899999.0
2006-09-26 08:15:00,87.803,87.811,87.729,87.787,765099999.0
2006-09-26 08:20:00,87.805,87.842,87.776,87.835,759000001.0
2006-09-26 08:25:00,87.81,87.89,87.79,87.871,970000000.0
2006-09-26 08:30:00,87.867,87.918,87.85,87.851,1096799996.0
2006-09-26 08:35:00,87.884,87.884,87.758,87.78,920999995.0
2006-09-26 08:40:00,87.799,87.804,87.728,87.749,872400008.0
2006-09-26 08:45:00,87.736,87.789,87.702,87.789,905199994.0
2006-09-26 08:50:00,87.781,87.803,87.718,87.74,1092699993.0
2006-09-26 08:55:00,87.73,87.748,87.704,87.71,1115200000.0
2006-09-26 09:00:00,87.714,87.726,87.679,87.716,1272699995.0
2006-09-26 09:05:00,87.733,87.734,87.622,87.663,870199999.0
2006-09-26 09:10:00,87.697,87.739,87.674,87.697,807399997.0
2006-09-26 09:15:00,87.711,87.729,87.657,87.67,925000004.0
2006-09-26 09:20:00,87.666,87.7,87.646,87.692,904100000.0
2006-09-26 09:25:00,87.678,87.71,87.661,87.704,1007700004.0
2006-09-26 09:30:00,87.697,87.698,87.616,87.619,660400003.0
2006-09-26 09:35:00,87.653,87.682,87.625,87.674,778199997.0
2006-09-26 09:40:00,87.642,87.716,87.642,87.674,752199998.0
2006-09-26 09:45:00,87.673,87.675,87.629,87.653,1058700002.0
2006-09-26 09:50:00,87.64,87.67,87.596,87.618,1037199991.0
2006-09-26 09:55:00,87.615,87.649,87.596,87.622,841799994.0
2006-09-26 10:00:00,87.608,87.719,87.608,87.646,662000001.0
2006-09-26 10:05:00,87.64,87.705,87.613,87.678,1079499997.0
2006-09-26 10:10:00,87.707,87.707,87.626,87.632,1040900001.0
2006-09-26 10:15:00,87.608,87.633,87.586,87.629,838600005.0
2006-09-26 10:20:00,87.618,87.684,87.615,87.644,1040399992.0
2006-09-26 10:25:00,87.662,87.662,87.573,87.607,986199993.0
2006-09-26 10:30:00,87.622,87.623,87.556,87.597,1220099990.0
2006-09-26 10:35:00,87.605,87.64,87.591,87.612,1109299994.0
2006-09-26 10:40:00,87.611,87.639,87.569,87.607,1121600000.0
2006-09-26 10:45:00,87.597,87.597,87.532,87.597,1129399985.0
2006-09-26 10:50:00,87.597,87.634,87.555,87.604,1042300001.0
2006-09-26 10:55:00,87.61,87.677,87.58,87.662,866099996.0
2006-09-26 11:00:00,87.651,87.665,87.574,87.611,1012299998.0
2006-09-26 11:05:00,87.626,87.673,87.584,87.663,1052499995.0
2006-09-26 11:10:00,87.65,87.65,87.563,87.58,902400005.0
2006-09-26 11:15:00,87.614,87.63,87.574,87.592,819799995.0
2006-09-26 11:20:00,87.571,87.613,87.549,87.594,963400001.0
2006-09-26 11:25:00,87.588,87.605,87.539,87.605,914399999.0
2006-09-26 11:30:00,87.571,87.608,87.551,87.589,1147699999.0
2006-09-26 11:35:00,87.568,87.61,87.559,87.59,930100006.0
2006-09-26 11:40:00,87.588,87.65,87.563,87.584,1054499983.0
2006-09-26 11:45:00,87.571,87.598,87.552,87.576,1098499993.0
2006-09-26 11:50:00,87.578,87.627,87.532,87.573,1100399997.0
2006-09-26 11:55:00,87.597,87.644,87.588,87.611,1060899991.0
2006-09-26 12:00:00,87.617,87.645,87.595,87.607,919700003.0
2006-09-26 12:05:00,87.598,87.615,87.542,87.574,1044899992.0
2006-09-26 12:10:00,87.571,87.592,87.491,87.504,887999995.0
2006-09-26 12:15:00,87.521,87.602,87.514,87.575,901300004.0
2006-09-26 12:20:00,87.592,87.62,87.561,87.589,1270599996.0
2006-09-26 12:25:00,87.621,87.621,87.557,87.577,1134899989.0
2006-09-26 12:30:00,87.565,87.641,87.554,87.622,1085299988.0
2006-09-26 12:35:00,87.624,87.635,87.579,87.635,988299993.0
2006-09-26 12:40:00,87.632,87.642,87.56,87.611,956199998.0
2006-09-26 12:45:00,87.622,87.622,87.522,87.557,932599995.0
2006-09-26 12:50:00,87.544,87.613,87.521,87.591,921999999.0
2006-09-26 12:55:00,87.617,87.656,87.583,87.629,858599995.0
2006-09-26 13:00:00,87.631,87.659,87.603,87.638,1019399997.0
2006-09-26 13:05:00,87.626,87.678,87.617,87.663,937499993.0
2006-09-26 13:10:00,87.657,87.672,87.584,87.622,912300001.0
2006-09-26 13:15:00,87.629,87.649,87.59,87.624,1104399999.0
2006-09-26 13:20:00,87.62,87.651,87.58,87.595,1023800007.0
2006-09-26 13:25:00,87.562,87.61,87.562,87.585,1155800001.0
2006-09-26 13:30:00,87.556,87.599,87.535,87.591,788699998.0
2006-09-26 13:35:00,87.577,87.593,87.522,87.537,948300003.0
2006-09-26 13:40:00,87.557,87.579,87.5,87.522,1127199993.0
2006-09-26 13:45:00,87.512,87.535,87.467,87.492,1106200005.0
2006-09-26 13:50:00,87.476,87.552,87.474,87.526,956999995.0
2006-09-26 13:55:00,87.528,87.608,87.519,87.606,1095599999.0
2006-09-26 14:00:00,87.592,87.645,87.576,87.63,888099998.0
2006-09-26 14:05:00,87.646,87.652,87.615,87.615,945800002.0
2006-09-26 14:10:00,87.637,87.684,87.592,87.648,913299996.0
2006-09-26 14:15:00,87.651,87.675,87.612,87.628,1185000002.0
2006-09-26 14:20:00,87.636,87.645,87.596,87.636,831299999.0
2006-09-26 14:25:00,87.645,87.654,87.578,87.603,839199993.0
2006-09-26 14:30:00,87.598,87.655,87.576,87.64,1059199994.0
2006-09-26 14:35:00,87.647,87.72,87.629,87.72,943099999.0
2006-09-26 14:40:00,87.645,87.718,87.591,87.718,911899995.0
2006-09-26 14:45:00,87.713,87.726,87.669,87.678,1095399992.0
2006-09-26 14:50:00,87.678,87.69,87.634,87.671,923999997.0
2006-09-26 14:55:00,87.664,87.701,87.629,87.658,894499998.0
2006-09-26 15:00:00,87.626,87.662,87.608,87.642,828100000.0
2006-09-26 15:05:00,87.632,87.647,87.534,87.564,1033799999.0
2006-09-26 15:10:00,87.59,87.596,87.52,87.564,818500003.0
2006-09-26 15:15:00,87.56,87.582,87.534,87.563,1024099995.0
2006-09-26 15:20:00,87.561,87.604,87.546,87.595,946399995.0
2006-09-26 15:25:00,87.591,87.644,87.577,87.631,1042100001.0
2006-09-26 15:30:00,87.64,87.667,87.588,87.635,965099994.0
2006-09-26 15:35:00,87.624,87.727,87.62,87.698,889299995.0
2006-09-26 15:40:00,87.675,87.702,87.618,87.626,962199994.0
2006-09-26 15:45:00,87.672,87.672,87.605,87.634,1044299998.0
2006-09-26 15:50:00,87.618,87.669,87.606,87.643,831299992.0
2006-09-26 15:55:00,87.649,87.722,87.618,87.624,882000005.0
2006-09-26 16:00:00,87.64,87.688,87.597,87.64,826500001.0
2006-09-26 16:05:00,87.645,87.696,87.619,87.651,974299997.0
2006-09-26 16:10:00,87.661,87.786,87.648,87.786,913199996.0
2006-09-26 16:15:00,87.798,87.803,87.737,87.782,819699998.0
2006-09-26 16:20:00,87.786,87.799,87.723,87.743,1222399989.0
2006-09-26 16:25:00,87.764,87.852,87.746,87.828,1147099993.0
2006-09-26 16:30:00,87.818,87.868,87.794,87.822,915700000.0
2006-09-26 16:35:00,87.803,87.895,87.803,87.805,760099997.0
2006-09-26 16:40:00,87.833,87.872,87.803,87.872,983599997.0
2006-09-26 16:45:00,87.87,87.938,87.865,87.883,1233600003.0
2006-09-26 16:50:00,87.877,87.904,87.831,87.86,1014400007.0
2006-09-26 16:55:00,87.844,87.907,87.844,87.898,1018899998.0
2006-09-26 17:00:00,87.89,87.942,87.87,87.904,973099995.0
2006-09-26 17:05:00,87.895,87.912,87.84,87.898,1042699993.0
2006-09-26 17:10:00,87.9,87.921,87.866,87.921,767500001.0
2006-09-26 17:15:00,87.914,87.958,87.895,87.903,1079999999.0
2006-09-26 17:20:00,87.921,87.951,87.871,87.883,989400008.0
2006-09-26 17:25:00,87.913,87.943,87.9,87.943,1019600002.0
2006-09-26 17:30:00,87.938,87.956,87.903,87.919,1054499996.0
2006-09-26 17:35:00,87.909,87.936,87.88,87.923,777800005.0
2006-09-26 17:40:00,87.898,87.922,87.848,87.906,1051000002.0
2006-09-26 17:45:00,87.902,87.923,87.868,87.903,753800001.0
2006-09-26 17:50:00,87.918,87.992,87.892,87.917,1062599996.0
2006-09-26 17:55:00,87.904,87.982,87.903,87.982,820400003.0
2006-09-26 18:00:00,87.93,88.0,87.886,87.955,6958499998.0
2006-09-26 18:05:00,87.95,88.04,87.931,87.963,8772999982.0
2006-09-26 18:10:00,87.984,88.129,87.978,88.124,7087499947.0
2006-09-26 18:15:00,88.088,88.17,88.029,88.069,6183799996.0
2006-09-26 18:20:00,88.077,88.144,88.028,88.122,6202499997.0
2006-09-26 18:25:00,88.15,88.19,88.075,88.13,6563699987.0
2006-09-26 18:30:00,88.121,88.152,88.085,88.112,7494699981.0
2006-09-26 18:35:00,88.121,88.138,88.075,88.105,5160099996.0
2006-09-26 18:40:00,88.094,88.179,88.081,88.149,4497099992.0
2006-09-26 18:45:00,88.173,88.202,88.127,88.151,4122499987.0
2006-09-26 18:50:00,88.145,88.199,88.126,88.175,3869899984.0
2006-09-26 18:55:00,88.192,88.227,88.147,88.177,4012299984.0
2006-09-26 19:00:00,88.147,88.203,88.142,88.17,2783799999.0
2006-09-26 19:05:00,88.166,88.203,88.117,88.145,3603799993.0
2006-09-26 19:10:00,88.153,88.16,88.088,88.13,1857900003.0
2006-09-26 19:15:00,88.135,88.167,88.118,88.146,2860399985.0
2006-09-26 19:20:00,88.138,88.176,88.103,88.15,3269600002.0
2006-09-26 19:25:00,88.17,88.17,88.093,88.146,4279699996.0
2006-09-26 19:30:00,88.112,88.159,88.084,88.128,3388299987.0
2006-09-26 19:35:00,88.128,88.166,88.093,88.132,3286499991.0
2006-09-26 19:40:00,88.11,88.164,88.099,88.14,3057599985.0
2006-09-26 19:45:00,88.135,88.169,88.105,88.128,2472599993.0
2006-09-26 19:50:00,88.155,88.155,88.096,88.118,2713499991.0
2006-09-26 19:55:00,88.131,88.157,88.093,88.121,3025199990.0
2006-09-26 20:00:00,88.136,88.148,88.069,88.099,2208000002.0
2006-09-26 20:05:00,88.105,88.125,88.066,88.101,3571799996.0
2006-09-26 20:10:00,88.131,88.146,88.062,88.108,4064999996.0
2006-09-26 20:15:00,88.1,88.111,88.051,88.099,2241699995.0
2006-09-26 20:20:00,88.096,88.148,88.076,88.104,2951099986.0
2006-09-26 20:25:00,88.105,88.142,88.082,88.104,4285499984.0
2006-09-26 20:30:00,88.102,88.151,88.085,88.136,4578399978.0
2006-09-26 20:35:00,88.131,88.147,88.077,88.106,3012599996.0
2006-09-26 20:40:00,88.104,88.147,88.063,88.123,5152599989.0
2006-09-26 20:45:00,88.146,88.146,88.077,88.083,3477499990.0
2006-09-26 20:50:00,88.103,88.145,88.076,88.077,3715299976.0
2006-09-26 20:55:00,88.104,88.158,88.05,88.158,5127499984.0
2006-09-26 21:00:00,88.138,88.159,88.085,88.109,3492099987.0
2006-09-26 21:05:00,88.075,88.137,88.054,88.105,3154399997.0
2006-09-26 21:10:00,88.088,88.131,88.036,88.036,2598999987.0
2006-09-26 21:15:00,88.005,88.058,87.942,87.956,4022799997.0
2006-09-26 21:20:00,87.964,87.982,87.893,87.948,4914899969.0
2006-09-26 21:25:00,87.972,88.051,87.943,88.036,3045399980.0
2006-09-26 21:30:00,88.044,88.044,87.88,87.931,1816599992.0
2006-09-26 21:35:00,87.947,87.996,87.938,87.946,1971899990.0
2006-09-26 21:40:00,87.945,88.003,87.938,87.981,2635699981.0
2006-09-26 21:45:00,87.986,88.007,87.922,87.952,1858300004.0
2006-09-26 21:50:00,87.96,87.981,87.861,87.89,1471299995.0
2006-09-26 21:55:00,87.882,87.958,87.868,87.925,1359799993.0
2006-09-26 22:00:00,87.915,87.943,87.873,87.922,3233099985.0
2006-09-26 22:05:00,87.926,88.049,87.91,88.046,1030299995.0
2006-09-26 22:10:00,88.038,88.054,87.971,88.022,1544099996.0
2006-09-26 22:15:00,87.991,88.028,87.974,88.02,1587000000.0
2006-09-26 22:20:00,88.018,88.018,87.962,87.997,1795699995.0
2006-09-26 22:25:00,87.989,88.019,87.972,88.016,1434600002.0
2006-09-26 22:30:00,87.987,88.009,87.929,87.949,2247699993.0
2006-09-26 22:35:00,87.969,88.004,87.937,87.946,1384400008.0
2006-09-26 22:40:00,87.965,87.996,87.932,87.972,1281399998.0
2006-09-26 22:45:00,87.978,88.012,87.904,87.991,1447599993.0
2006-09-26 22:50:00,87.969,88.05,87.957,88.02,1588499996.0
2006-09-26 22:55:00,87.997,88.045,87.944,87.989,1618600004.0
2006-09-26 23:00:00,88.017,88.04,87.927,87.994,957500000.0
2006-09-26 23:05:00,88.015,88.038,87.951,88.028,831499996.0
2006-09-26 23:10:00,88.026,88.056,87.998,88.03,1141199995.0
2006-09-26 23:15:00,88.048,88.066,87.996,88.04,998799993.0
2006-09-26 23:20:00,88.032,88.07,88.0,88.031,902999996.0
2006-09-26 23:25:00,88.019,88.078,88.019,88.053,897600001.0
2006-09-26 23:30:00,88.071,88.089,87.972,87.989,874599996.0
2006-09-26 23:35:00,87.985,88.04,87.911,88.008,1134999993.0
2006-09-26 23:40:00,87.978,88.035,87.971,87.993,1088999998.0
2006-09-26 23:45:00,87.994,88.013,87.944,87.986,787999998.0
2006-09-26 23:50:00,88.0,88.014,87.946,88.006,840299993.0
2006-09-26 23:55:00,87.997,88.012,87.907,87.919,961899999.0
2006-09-27 00:00:00,87.95,87.992,87.927,87.972,1074700001.0
2006-09-27 00:05:00,87.964,88.018,87.946,87.982,917299997.0
2006-09-27 00:10:00,87.998,88.007,87.924,87.97,988700003.0
2006-09-27 00:15:00,87.97,88.011,87.954,87.978,1312999999.0
2006-09-27 00:20:00,87.985,88.025,87.968,87.986,1264700006.0
2006-09-27 00:25:00,87.992,88.028,87.959,88.001,1000699989.0
2006-09-27 00:30:00,87.987,88.01,87.95,87.952,908499996.0
2006-09-27 00:35:00,87.967,88.011,87.941,87.979,1268499993.0
2006-09-27 00:40:00,87.98,88.007,87.945,87.995,942500010.0
2006-09-27 00:45:00,87.978,88.001,87.948,87.979,842299993.0
2006-09-27 00:50:00,87.973,88.002,87.947,87.977,961700000.0
2006-09-27 00:55:00,87.966,87.994,87.942,87.954,958099993.0
2006-09-27 01:00:00,87.982,87.992,87.893,87.903,1023699991.0
2006-09-27 01:05:00,87.94,87.982,87.895,87.982,1092299999.0
2006-09-27 01:10:00,87.97,87.977,87.912,87.912,1195899995.0
2006-09-27 01:15:00,87.9,87.952,87.891,87.942,987599995.0
2006-09-27 01:20:00,87.911,87.944,87.869,87.871,824100002.0
2006-09-27 01:25:00,87.865,87.926,87.856,87.908,1055799994.0
2006-09-27 01:30:00,87.891,87.927,87.865,87.921,962899986.0
2006-09-27 01:35:00,87.919,87.977,87.91,87.96,833500008.0
2006-09-27 01:40:00,87.961,88.019,87.942,88.004,955100002.0
2006-09-27 01:45:00,88.005,88.045,87.985,88.04,876400004.0
2006-09-27 01:50:00,87.998,88.082,87.986,87.992,865299996.0
2006-09-27 01:55:00,88.004,88.04,87.977,88.014,985900005.0
2006-09-27 02:00:00,88.014,88.027,87.964,87.99,1054400002.0
2006-09-27 02:05:00,87.98,88.004,87.945,87.989,931400001.0
2006-09-27 02:10:00,88.006,88.012,87.96,87.964,981999993.0
2006-09-27 02:15:00,87.965,87.983,87.899,87.941,1079699995.0
2006-09-27 02:20:00,87.926,87.996,87.915,87.987,890500001.0
2006-09-27 02:25:00,87.955,87.996,87.946,87.951,946399995.0
2006-09-27 02:30:00,87.976,87.976,87.911,87.923,910999995.0
2006-09-27 02:35:00,87.939,87.973,87.909,87.947,1046899992.0
2006-09-27 02:40:00,87.96,87.984,87.904,87.958,983799996.0
2006-09-27 02:45:00,87.98,87.994,87.945,87.976,1002999997.0
2006-09-27 02:50:00,87.966,87.983,87.846,87.882,1130599996.0
2006-09-27 02:55:00,87.917,87.917,87.85,87.875,1077299992.0
2006-09-27 03:00:00,87.862,87.889,87.82,87.846,770000000.0
2006-09-27 03:05:00,87.847,87.847,87.783,87.814,1002199994.0
2006-09-27 03:10:00,87.813,87.861,87.797,87.85,1171299998.0
2006-09-27 03:15:00,87.844,87.844,87.728,87.821,909599991.0
2006-09-27 03:20:00,87.816,87.825,87.777,87.811,972399997.0
2006-09-27 03:25:00,87.784,87.845,87.778,87.797,1331200004.0
2006-09-27 03:30:00,87.817,87.866,87.784,87.834,1048799996.0
2006-09-27 03:35:00,87.85,87.887,87.803,87.815,1078799993.0
2006-09-27 03:40:00,87.802,87.833,87.774,87.828,1055800002.0
2006-09-27 03:45:00,87.798,87.894,87.793,87.878,933100004.0
2006-09-27 03:50:00,87.855,87.891,87.821,87.837,784300000.0
2006-09-27 03:55:00,87.852,87.889,87.821,87.843,871499993.0
2006-09-27 04:00:00,87.873,87.901,87.822,87.879,984199996.0
2006-09-27 04:05:00,87.876,87.876,87.813,87.845,1122299994.0
2006-09-27 04:10:00,87.83,87.868,87.779,87.81,869699996.0
2006-09-27 04:15:00,87.825,87.872,87.806,87.861,948500002.0
2006-09-27 04:20:00,87.858,87.875,87.807,87.843,873399997.0
2006-09-27 04:25:00,87.825,87.871,87.802,87.831,807699997.0
2006-09-27 04:30:00,87.803,87.846,87.786,87.805,1145299997.0
2006-09-27 04:35:00,87.789,87.837,87.789,87.814,774400001.0
2006-09-27 04:40:00,87.819,87.843,87.773,87.822,1175899990.0
2006-09-27 04:45:00,87.82,87.833,87.786,87.817,919999998.0
2006-09-27 04:50:00,87.829,87.853,87.797,87.823,1402099989.0
2006-09-27 04:55:00,87.807,87.858,87.785,87.827,768499992.0
2006-09-27 05:00:00,87.842,87.842,87.783,87.81,929600006.0
2006-09-27 05:05:00,87.815,87.839,87.777,87.816,996300008.0
2006-09-27 05:10:00,87.803,87.832,87.782,87.79,968600000.0
2006-09-27 05:15:00,87.763,87.8,87.722,87.78,1134299993.0
2006-09-27 05:20:00,87.771,87.823,87.744,87.803,1017499996.0
2006-09-27 05:25:00,87.815,87.831,87.76,87.798,997800002.0
2006-09-27 05:30:00,87.813,87.834,87.773,87.806,1027000006.0
2006-09-27 05:35:00,87.83,87.834,87.752,87.808,1008499995.0
2006-09-27 05:40:00,87.773,87.863,87.772,87.847,899000001.0
2006-09-27 05:45:00,87.827,87.872,87.811,87.826,794299999.0
2006-09-27 05:50:00,87.817,87.862,87.803,87.803,915299991.0
2006-09-27 05:55:00,87.829,87.869,87.805,87.841,802699996.0
2006-09-27 06:00:00,87.811,87.875,87.791,87.845,1041199993.0
2006-09-27 06:05:00,87.854,87.868,87.798,87.819,967500000.0
2006-09-27 06:10:00,87.833,87.861,87.805,87.841,945899990.0
2006-09-27 06:15:00,87.82,87.884,87.817,87.852,1360899998.0
2006-09-27 06:20:00,87.852,87.905,87.833,87.905,1003399989.0
2006-09-27 06:25:00,87.914,87.922,87.843,87.883,928800003.0
2006-09-27 06:30:00,87.871,87.928,87.85,87.892,906099998.0
2006-09-27 06:35:00,87.905,87.908,87.832,87.852,1080399998.0
2006-09-27 06:40:00,87.863,87.906,87.85,87.864,993800000.0
2006-09-27 06:45:00,87.859,87.893,87.822,87.831,897799993.0
2006-09-27 06:50:00,87.856,87.898,87.846,87.887,1051099996.0
2006-09-27 06:55:00,87.864,87.924,87.863,87.909,924700000.0
2006-09-27 07:00:00,87.874,87.919,87.849,87.873,962999994.0
2006-09-27 07:05:00,87.859,87.903,87.833,87.885,1037300001.0
2006-09-27 07:10:00,87.867,87.928,87.847,87.91,919199998.0
2006-09-27 07:15:00,87.87,87.919,87.852,87.91,1092999992.0
2006-09-27 07:20:00,87.92,87.92,87.844,87.867,845999999.0
2006-09-27 07:25:00,87.883,87.898,87.834,87.86,970100003.0
2006-09-27 07:30:00,87.822,87.852,87.802,87.847,980699996.0
2006-09-27 07:35:00,87.834,87.872,87.793,87.827,1007099992.0
2006-09-27 07:40:00,87.837,87.873,87.799,87.863,865699997.0
2006-09-27 07:45:00,87.87,87.883,87.816,87.851,1025299991.0
2006-09-27 07:50:00,87.852,87.859,87.786,87.809,1255700010.0
2006-09-27 07:55:00,87.843,87.847,87.777,87.826,818800003.0
2006-09-27 08:00:00,87.813,87.865,87.811,87.846,844199996.0
2006-09-27 08:05:00,87.842,87.881,87.798,87.832,981799997.0
2006-09-27 08:10:00,87.846,87.855,87.802,87.809,1075699999.0
2006-09-27 08:15:00,87.795,87.853,87.785,87.834,841000002.0
2006-09-27 08:20:00,87.823,87.842,87.748,87.77,966799999.0
2006-09-27 08:25:00,87.771,87.801,87.745,87.774,914700005.0
2006-09-27 08:30:00,87.758,87.803,87.738,87.772,992999992.0
2006-09-27 08:35:00,87.79,87.835,87.755,87.835,907599993.0
2006-09-27 08:40:00,87.812,87.853,87.798,87.833,1064699999.0
2006-09-27 08:45:00,87.822,87.878,87.786,87.858,867599998.0
2006-09-27 08:50:00,87.855,87.87,87.805,87.848,990499997.0
2006-09-27 08:55:00,87.848,87.875,87.803,87.826,938499994.0
2006-09-27 09:00:00,87.809,87.872,87.809,87.812,1148500001.0
2006-09-27 09:05:00,87.849,87.88,87.816,87.861,830799994.0
2006-09-27 09:10:00,87.868,87.89,87.841,87.862,746099996.0
2006-09-27 09:15:00,87.886,87.893,87.823,87.844,943100000.0
2006-09-27 09:20:00,87.83,87.863,87.796,87.811,805000005.0
2006-09-27 09:25:00,87.827,87.874,87.796,87.858,1035699992.0
2006-09-27 09:30:00,87.86,87.871,87.801,87.852,781400000.0
2006-09-27 09:35:00,87.862,87.885,87.833,87.868,783799994.0
2006-09-27 09:40:00,87.826,87.883,87.826,87.863,796100000.0
2006-09-27 09:45:00,87.871,87.941,87.856,87.94,1094200004.0
2006-09-27 09:50:00,87.92,88.029,87.906,87.991,1227499992.0
2006-09-27 09:55:00,87.978,87.999,87.952,87.993,1012499995.0
2006-09-27 10:00:00,87.943,88.001,87.94,88.001,795899994.0
2006-09-27 10:05:00,87.983,88.009,87.954,87.974,1164799992.0
2006-09-27 10:10:00,87.961,87.997,87.945,87.997,948199996.0
2006-09-27 10:15:00,87.976,88.002,87.922,87.95,805299993.0
2006-09-27 10:20:00,87.955,87.971,87.897,87.914,895599998.0
2006-09-27 10:25:00,87.93,87.955,87.902,87.926,1159999997.0
2006-09-27 10:30:00,87.916,87.978,87.893,87.946,901299999.0
2006-09-27 10:35:00,87.947,87.966,87.877,87.89,986600001.0
2006-09-27 10:40:00,87.868,87.923,87.861,87.914,1092399991.0
2006-09-27 10:45:00,87.917,87.917,87.83,87.839,906700006.0
2006-09-27 10:50:00,87.855,87.889,87.824,87.845,1097099995.0
2006-09-27 10:55:00,87.858,87.9,87.82,87.872,941099999.0
2006-09-27 11:00:00,87.873,87.878,87.811,87.87,1052899992.0
2006-09-27 11:05:00,87.842,87.863,87.78,87.786,1000300006.0
2006-09-27 11:10:00,87.802,87.802,87.742,87.794,1047900001.0
2006-09-27 11:15:00,87.796,87.865,87.768,87.843,925400007.0
2006-09-27 11:20:00,87.876,87.908,87.814,87.884,696900002.0
2006-09-27 11:25:00,87.879,87.887,87.823,87.851,935999996.0
2006-09-27 11:30:00,87.849,87.904,87.828,87.849,1217300006.0
2006-09-27 11:35:00,87.854,87.881,87.823,87.855,1257800001.0
2006-09-27 11:40:00,87.791,87.909,87.791,87.885,828299996.0
2006-09-27 11:45:00,87.874,87.927,87.863,87.888,1232699987.0
2006-09-27 11:50:00,87.885,87.913,87.858,87.876,1306799996.0
2006-09-27 11:55:00,87.87,87.928,87.862,87.868,1020699998.0
2006-09-27 12:00:00,87.857,87.897,87.834,87.84,759500001.0
2006-09-27 12:05:00,87.859,87.902,87.796,87.886,981699994.0
2006-09-27 12:10:00,87.899,88.06,87.893,88.013,1061699996.0
2006-09-27 12:15:00,88.003,88.04,87.988,88.011,865900002.0
2006-09-27 12:20:00,88.02,88.049,87.963,87.969,1107899998.0
2006-09-27 12:25:00,87.994,88.081,87.95,88.06,1220899998.0
2006-09-27 12:30:00,88.067,88.1,88.038,88.07,1123200001.0
2006-09-27 12:35:00,88.052,88.069,88.015,88.055,1020899994.0
2006-09-27 12:40:00,88.008,88.043,87.988,88.026,985099994.0
2006-09-27 12:45:00,88.047,88.098,87.996,88.015,725500003.0
2006-09-27 12:50:00,88.001,88.038,87.975,88.006,884600004.0
2006-09-27 12:55:00,88.026,88.044,88.002,88.037,757500004.0
2006-09-27 13:00:00,88.024,88.061,87.988,87.997,994600007.0
2006-09-27 13:05:00,87.998,88.01,87.942,87.961,1047399994.0
2006-09-27 13:10:00,87.983,88.018,87.965,87.987,922799997.0
2006-09-27 13:15:00,88.013,88.027,87.973,88.007,1184699996.0
2006-09-27 13:20:00,88.005,88.032,87.987,88.009,840199994.0
2006-09-27 13:25:00,88.012,88.028,87.965,87.974,871299995.0
2006-09-27 13:30:00,87.967,88.035,87.95,88.022,1120100000.0
2006-09-27 13:35:00,88.003,88.003,87.926,87.955,1204399996.0
2006-09-27 13:40:00,87.959,87.981,87.915,87.957,1049799993.0
2006-09-27 13:45:00,87.963,87.996,87.938,87.98,953100003.0
2006-09-27 13:50:00,87.946,87.999,87.946,87.959,959499998.0
2006-09-27 13:55:00,87.972,88.006,87.942,87.974,1159100001.0
2006-09-27 14:00:00,87.983,88.015,87.962,88.003,931800000.0
2006-09-27 14:05:00,88.001,88.013,87.941,87.964,780700001.0
2006-09-27 14:10:00,87.983,88.001,87.945,88.001,809799997.0
2006-09-27 14:15:00,87.997,88.008,87.938,87.974,984199990.0
2006-09-27 14:20:00,87.972,87.998,87.947,87.964,1056199997.0
2006-09-27 14:25:00,87.992,88.039,87.953,87.991,946399993.0
2006-09-27 14:30:00,87.925,88.021,87.897,87.966,896499995.0
2006-09-27 14:35:00,87.978,88.003,87.89,87.896,767400000.0
2006-09-27 14:40:00,87.89,87.934,87.853,87.9,887699996.0
2006-09-27 14:45:00,87.884,87.906,87.749,87.775,755899995.0
2006-09-27 14:50:00,87.765,87.811,87.754,87.773,892899996.0
2006-09-27 14:55:00,87.759,87.818,87.754,87.796,1072999994.0
2006-09-27 15:00:00,87.812,87.844,87.773,87.806,848000000.0
2006-09-27 15:05:00,87.803,87.823,87.747,87.811,1161800003.0
2006-09-27 15:10:00,87.82,87.82,87.757,87.784,1055799996.0
2006-09-27 15:15:00,87.78,87.829,87.76,87.803,1234800003.0
2006-09-27 15:20:00,87.783,87.8,87.735,87.791,1095200001.0
2006-09-27 15:25:00,87.774,87.796,87.739,87.772,1241199995.0
2006-09-27 15:30:00,87.777,87.782,87.686,87.707,885099997.0
2006-09-27 15:35:00,87.679,87.82,87.673,87.802,654000003.0
2006-09-27 15:40:00,87.802,87.823,87.717,87.717,828599998.0
2006-09-27 15:45:00,87.754,87.819,87.746,87.781,1155199995.0
2006-09-27 15:50:00,87.775,87.9,87.77,87.882,855499996.0
2006-09-27 15:55:00,87.878,87.932,87.855,87.87,927000000.0
2006-09-27 16:00:00,87.846,87.948,87.84,87.905,1012799993.0
2006-09-27 16:05:00,87.904,87.999,87.895,87.972,1048599992.0
2006-09-27 16:10:00,87.972,88.009,87.945,88.0,807100002.0
2006-09-27 16:15:00,88.001,88.016,87.921,87.982,1010299994.0
2006-09-27 16:20:00,88.015,88.052,87.982,87.991,1200099994.0
2006-09-27 16:25:00,87.997,88.022,87.964,87.993,1071799995.0
2006-09-27 16:30:00,87.991,88.032,87.955,88.003,1026800000.0
2006-09-27 16:35:00,87.997,88.047,87.98,88.007,1063899997.0
2006-09-27 16:40:00,87.99,88.101,87.979,88.083,984299997.0
2006-09-27 16:45:00,88.1,88.107,88.057,88.075,995100002.0
2006-09-27 16:50:00,88.071,88.095,88.004,88.024,1053299987.0
2006-09-27 16:55:00,88.013,88.066,88.003,88.013,852799999.0
2006-09-27 17:00:00,87.995,88.038,87.96,88.013,972099996.0
2006-09-27 17:05:00,88.016,88.058,87.966,87.989,970299996.0
2006-09-27 17:10:00,88.004,88.014,87.96,88.01,1151899983.0
2006-09-27 17:15:00,88.002,88.018,87.952,87.972,864899995.0
2006-09-27 17:20:00,88.001,88.054,87.953,87.961,1184900002.0
2006-09-27 17:25:00,87.996,88.04,87.986,88.01,853299998.0
2006-09-27 17:30:00,88.012,88.07,88.011,88.028,1061900000.0
2006-09-27 17:35:00,88.04,88.065,87.984,87.994,824200006.0
2006-09-27 17:40:00,87.992,88.071,87.979,88.041,948400000.0
2006-09-27 17:45:00,88.05,88.084,87.989,88.009,817799997.0
2006-09-27 17:50:00,88.056,88.073,88.017,88.042,1002600000.0
2006-09-27 17:55:00,88.037,88.062,88.01,88.054,1029599998.0
2006-09-27 18:00:00,88.039,88.13,87.959,88.058,6817499962.0
2006-09-27 18:05:00,88.084,88.13,88.036,88.101,9628000002.0
2006-09-27 18:10:00,88.093,88.161,88.079,88.154,7774699967.0
2006-09-27 18:15:00,88.145,88.2,88.09,88.101,6510499991.0
2006-09-27 18:20:00,88.099,88.117,88.059,88.085,8560300006.0
2006-09-27 18:25:00,88.15,88.17,88.059,88.11,7144999997.0
2006-09-27 18:30:00,88.084,88.108,88.05,88.09,7163199993.0
2006-09-27 18:35:00,88.073,88.11,88.05,88.079,5096999990.0
2006-09-27 18:40:00,88.062,88.104,88.019,88.067,4939899982.0
2006-09-27 18:45:00,88.074,88.121,88.055,88.105,3851500004.0
2006-09-27 18:50:00,88.063,88.117,88.047,88.109,4183599990.0
2006-09-27 18:55:00,88.087,88.125,88.072,88.09,4223899994.0
2006-09-27 19:00:00,88.073,88.13,88.042,88.107,2726600001.0
2006-09-27 19:05:00,88.111,88.127,88.066,88.089,3514499990.0
2006-09-27 19:10:00,88.082,88.126,88.065,88.105,2110099993.0
2006-09-27 19:15:00,88.088,88.126,88.044,88.089,2780699988.0
2006-09-27 19:20:00,88.073,88.114,88.03,88.08,3019699990.0
2006-09-27 19:25:00,88.074,88.089,88.04,88.076,4262799999.0
2006-09-27 19:30:00,88.049,88.111,88.041,88.064,3739200001.0
2006-09-27 19:35:00,88.073,88.107,88.045,88.093,3512699985.0
2006-09-27 19:40:00,88.084,88.09,88.022,88.022,2891899986.0
2006-09-27 19:45:00,88.046,88.077,88.006,88.031,2735599986.0
2006-09-27 19:50:00,88.067,88.083,88.013,88.043,2866300001.0
2006-09-27 19:55:00,88.058,88.086,88.036,88.047,2899299992.0
2006-09-27 20:00:00,88.058,88.079,87.974,88.064,2382300001.0
2006-09-27 20:05:00,88.068,88.077,88.009,88.043,3353899995.0
2006-09-27 20:10:00,88.05,88.101,88.042,88.095,3856399991.0
2006-09-27 20:15:00,88.089,88.098,88.023,88.064,2319299997.0
2006-09-27 20:20:00,88.087,88.131,88.044,88.107,2925400000.0
2006-09-27 20:25:00,88.118,88.133,88.069,88.11,3799099981.0
2006-09-27 20:30:00,88.111,88.171,88.091,88.116,4727599990.0
2006-09-27 20:35:00,88.126,88.146,88.083,88.118,3044999988.0
2006-09-27 20:40:00,88.128,88.162,88.095,88.133,4879999997.0
2006-09-27 20:45:00,88.14,88.201,88.13,88.157,3644899989.0
2006-09-27 20:50:00,88.15,88.212,88.132,88.179,3578500004.0
2006-09-27 20:55:00,88.19,88.201,88.137,88.164,5197599997.0
2006-09-27 21:00:00,88.185,88.195,88.11,88.115,3361099997.0
2006-09-27 21:05:00,88.128,88.159,88.095,88.122,3153699996.0
2006-09-27 21:10:00,88.146,88.15,88.087,88.123,2391499997.0
2006-09-27 21:15:00,88.136,88.158,88.076,88.126,4043299997.0
2006-09-27 21:20:00,88.155,88.174,88.077,88.094,4919299991.0
2006-09-27 21:25:00,88.079,88.137,88.079,88.121,2618899991.0
2006-09-27 21:30:00,88.135,88.166,88.102,88.131,1798599999.0
2006-09-27 21:35:00,88.138,88.165,88.108,88.143,1825199992.0
2006-09-27 21:40:00,88.102,88.145,88.085,88.124,2467599988.0
2006-09-27 21:45:00,88.101,88.185,88.101,88.141,2008700000.0
2006-09-27 21:50:00,88.18,88.193,88.132,88.176,1517399997.0
2006-09-27 21:55:00,88.156,88.192,88.126,88.16,1406199986.0
2006-09-27 22:00:00,88.155,88.281,88.151,88.198,2883899987.0
2006-09-27 22:05:00,88.174,88.271,88.171,88.201,1021199997.0
2006-09-27 22:10:00,88.191,88.221,88.162,88.173,1566799989.0
2006-09-27 22:15:00,88.177,88.218,88.161,88.218,1706400003.0
2006-09-27 22:20:00,88.203,88.255,88.172,88.217,1638000004.0
2006-09-27 22:25:00,88.216,88.222,88.151,88.198,1824099997.0
2006-09-27 22:30:00,88.201,88.228,88.157,88.201,2306100006.0
2006-09-27 22:35:00,88.196,88.223,88.123,88.15,1175299994.0
2006-09-27 22:40:00,88.142,88.168,88.1,88.137,1421000003.0
2006-09-27 22:45:00,88.12,88.217,88.114,88.187,1658599999.0
2006-09-27 22:50:00,88.19,88.213,88.128,88.155,1578600002.0
2006-09-27 22:55:00,88.143,88.195,88.088,88.096,1618799986.0
2006-09-27 23:00:00,88.172,88.172,88.092,88.102,1156400004.0
2006-09-27 23:05:00,88.114,88.193,88.1,88.178,854300001.0
2006-09-27 23:10:00,88.19,88.205,88.144,88.163,1132099989.0
2006-09-27 23:15:00,88.141,88.193,88.129,88.187,860800002.0
2006-09-27 23:20:00,88.178,88.191,88.033,88.072,998899993.0
2006-09-27 23:25:00,88.073,88.122,88.029,88.106,945499991.0
2006-09-27 23:30:00,88.119,88.153,88.076,88.086,937400002.0
2006-09-27 23:35:00,88.129,88.135,88.045,88.113,840199997.0
2006-09-27 23:40:00,88.108,88.147,88.072,88.086,1081199995.0
2006-09-27 23:45:00,88.113,88.153,88.077,88.153,873199995.0
2006-09-27 23:50:00,88.138,88.185,88.108,88.185,949499997.0
2006-09-27 23:55:00,88.217,88.22,88.149,88.158,797500000.0
2006-09-28 00:00:00,88.198,88.198,88.126,88.151,891399997.0
2006-09-28 00:05:00,88.17,88.195,88.112,88.126,825600004.0
2006-09-28 00:10:00,88.126,88.156,88.099,88.124,1109099998.0
2006-09-28 00:15:00,88.137,88.155,88.089,88.137,1049099992.0
2006-09-28 00:20:00,88.11,88.157,88.088,88.093,1178000003.0
2006-09-28 00:25:00,88.113,88.131,88.05,88.084,1098899990.0
2006-09-28 00:30:00,88.093,88.121,88.054,88.074,1018600006.0
2006-09-28 00:35:00,88.093,88.121,88.064,88.104,1337599997.0
2006-09-28 00:40:00,88.084,88.12,88.047,88.107,1127900002.0
2006-09-28 00:45:00,88.103,88.138,88.085,88.102,807100003.0
2006-09-28 00:50:00,88.111,88.149,88.09,88.11,808800004.0
2006-09-28 00:55:00,88.145,88.171,88.125,88.125,895099999.0
2006-09-28 01:00:00,88.149,88.149,88.089,88.099,1041099998.0
2006-09-28 01:05:00,88.118,88.16,88.091,88.127,1348300001.0
2006-09-28 01:10:00,88.122,88.168,88.09,88.155,1251799999.0
2006-09-28 01:15:00,88.146,88.192,88.126,88.162,1078299996.0
2006-09-28 01:20:00,88.135,88.177,88.101,88.101,914599999.0
2006-09-28 01:25:00,88.117,88.155,88.094,88.122,1234499997.0
2006-09-28 01:30:00,88.113,88.14,88.056,88.127,992100000.0
2006-09-28 01:35:00,88.124,88.184,88.121,88.177,947399997.0
2006-09-28 01:40:00,88.154,88.184,88.126,88.143,906599999.0
2006-09-28 01:45:00,88.131,88.186,88.121,88.176,993299999.0
2006-09-28 01:50:00,88.147,88.171,88.112,88.144,947699987.0
2006-09-28 01:55:00,88.168,88.215,88.123,88.15,835900001.0
2006-09-28 02:00:00,88.169,88.183,88.121,88.15,1167100002.0
2006-09-28 02:05:00,88.127,88.146,88.103,88.14,1110799989.0
2006-09-28 02:10:00,88.132,88.164,88.115,88.153,1083399990.0
2006-09-28 02:15:00,88.144,88.182,88.116,88.144,999199992.0
2006-09-28 02:20:00,88.159,88.186,88.108,88.127,951200003.0
2006-09-28 02:25:00,88.127,88.185,88.127,88.147,954399989.0
2006-09-28 02:30:00,88.143,88.176,88.097,88.107,974299993.0
2006-09-28 02:35:00,88.127,88.152,88.057,88.08,1020199987.0
2006-09-28 02:40:00,88.102,88.135,88.051,88.093,871699993.0
2006-09-28 02:45:00,88.109,88.114,88.066,88.107,1093099992.0
2006-09-28 02:50:00,88.089,88.128,88.082,88.106,1012499999.0
2006-09-28 02:55:00,88.104,88.165,88.083,88.161,990400004.0
2006-09-28 03:00:00,88.158,88.166,88.117,88.165,962100005.0
2006-09-28 03:05:00,88.165,88.17,88.117,88.144,982500000.0
2006-09-28 03:10:00,88.14,88.158,88.111,88.124,991099995.0
2006-09-28 03:15:00,88.125,88.155,88.105,88.128,959800000.0
2006-09-28 03:20:00,88.147,88.15,88.088,88.095,1018299997.0
2006-09-28 03:25:00,88.106,88.142,88.086,88.132,986299999.0
2006-09-28 03:30:00,88.123,88.15,88.1,88.145,1190299993.0
2006-09-28 03:35:00,88.125,88.191,88.106,88.17,1099800001.0
2006-09-28 03:40:00,88.17,88.196,88.115,88.172,1187300006.0
2006-09-28 03:45:00,88.18,88.191,88.129,88.178,990499998.0
2006-09-28 03:50:00,88.165,88.177,88.123,88.14,1012799997.0
2006-09-28 03:55:00,88.177,88.213,88.153,88.195,917999994.0
2006-09-28 04:00:00,88.191,88.21,88.165,88.184,1290699990.0
2006-09-28 04:05:00,88.212,88.216,88.164,88.198,737299999.0
2006-09-28 04:10:00,88.189,88.208,88.134,88.184,1028199997.0
2006-09-28 04:15:00,88.161,88.218,88.15,88.198,1074899997.0
2006-09-28 04:20:00,88.2,88.217,88.153,88.217,790399995.0
2006-09-28 04:25:00,88.178,88.2,88.147,88.181,761899993.0
2006-09-28 04:30:00,88.188,88.203,88.118,88.118,1062200004.0
2006-09-28 04:35:00,88.147,88.165,88.11,88.143,815799998.0
2006-09-28 04:40:00,88.134,88.172,88.108,88.138,958599999.0
2006-09-28 04:45:00,88.135,88.17,88.107,88.12,1029499998.0
2006-09-28 04:50:00,88.119,88.168,88.081,88.115,1399699993.0
2006-09-28 04:55:00,88.108,88.141,88.09,88.124,834100001.0
2006-09-28 05:00:00,88.108,88.13,88.066,88.1,918600003.0
2006-09-28 05:05:00,88.119,88.149,88.07,88.117,1071299996.0
2006-09-28 05:10:00,88.121,88.13,88.079,88.087,899799991.0
2006-09-28 05:15:00,88.082,88.126,88.066,88.114,827299997.0
2006-09-28 05:20:00,88.099,88.14,88.086,88.112,1026699993.0
2006-09-28 05:25:00,88.083,88.13,88.034,88.065,1212799992.0
2006-09-28 05:30:00,88.068,88.106,88.021,88.092,893000003.0
2006-09-28 05:35:00,88.105,88.142,88.079,88.113,1097299998.0
2006-09-28 05:40:00,88.111,88.128,88.081,88.095,1023399988.0
2006-09-28 05:45:00,88.094,88.138,88.081,88.098,994299996.0
2006-09-28 05:50:00,88.112,88.148,88.09,88.138,1056300005.0
2006-09-28 05:55:00,88.124,88.152,88.1,88.124,680799998.0
2006-09-28 06:00:00,88.114,88.174,88.104,88.174,1130299999.0
2006-09-28 06:05:00,88.164,88.167,88.115,88.141,939299994.0
2006-09-28 06:10:00,88.155,88.155,88.094,88.107,853900003.0
2006-09-28 06:15:00,88.143,88.153,88.08,88.085,1135800000.0
2006-09-28 06:20:00,88.133,88.138,88.082,88.091,1053799986.0
2006-09-28 06:25:00,88.127,88.135,88.075,88.129,1075799996.0
2006-09-28 06:30:00,88.117,88.124,88.041,88.041,865700000.0
2006-09-28 06:35:00,88.037,88.114,88.032,88.092,876199997.0
2006-09-28 06:40:00,88.12,88.154,88.1,88.106,1140299992.0
2006-09-28 06:45:00,88.094,88.116,88.037,88.037,874999997.0
2006-09-28 06:50:00,88.041,88.116,88.024,88.116,1225699995.0
2006-09-28 06:55:00,88.08,88.139,88.078,88.113,945099999.0
2006-09-28 07:00:00,88.117,88.139,88.071,88.098,738199998.0
2006-09-28 07:05:00,88.119,88.179,88.104,88.159,931100000.0
2006-09-28 07:10:00,88.181,88.184,88.122,88.152,882499998.0
2006-09-28 07:15:00,88.149,88.157,88.063,88.08,1120399999.0
2006-09-28 07:20:00,88.104,88.152,88.077,88.152,765199997.0
2006-09-28 07:25:00,88.144,88.157,88.093,88.156,1159599999.0
2006-09-28 07:30:00,88.13,88.188,88.125,88.164,1024999997.0
2006-09-28 07:35:00,88.138,88.188,88.125,88.157,1105999996.0
2006-09-28 07:40:00,88.151,88.187,88.133,88.157,740599994.0
2006-09-28 07:45:00,88.134,88.156,88.105,88.11,1041599997.0
2006-09-28 07:50:00,88.115,88.159,88.077,88.137,909799995.0
2006-09-28 07:55:00,88.119,88.151,88.106,88.144,1036899994.0
2006-09-28 08:00:00,88.143,88.171,88.122,88.13,1019700003.0
2006-09-28 08:05:00,88.142,88.154,88.099,88.144,1024599998.0
2006-09-28 08:10:00,88.11,88.137,88.084,88.093,1192000001.0
2006-09-28 08:15:00,88.097,88.138,88.094,88.099,806800001.0
2006-09-28 08:20:00,88.114,88.125,88.08,88.125,1001500001.0
2006-09-28 08:25:00,88.092,88.192,88.092,88.176,906099991.0
2006-09-28 08:30:00,88.195,88.24,88.181,88.21,1217400001.0
2006-09-28 08:35:00,88.221,88.252,88.193,88.226,965199993.0
2006-09-28 08:40:00,88.236,88.238,88.164,88.171,792000000.0
2006-09-28 08:45:00,88.167,88.203,88.142,88.19,808199996.0
2006-09-28 08:50:00,88.176,88.176,88.094,88.109,956199997.0
2006-09-28 08:55:00,88.119,88.145,88.098,88.117,1050299997.0
2006-09-28 09:00:00,88.077,88.121,88.067,88.084,982099999.0
2006-09-28 09:05:00,88.11,88.112,88.072,88.11,1073399992.0
2006-09-28 09:10:00,88.103,88.195,88.078,88.167,681699999.0
2006-09-28 09:15:00,88.178,88.207,88.151,88.164,941699998.0
2006-09-28 09:20:00,88.185,88.21,88.138,88.178,760999997.0
2006-09-28 09:25:00,88.17,88.188,88.136,88.188,844599998.0
2006-09-28 09:30:00,88.171,88.208,88.161,88.183,708499994.0
2006-09-28 09:35:00,88.19,88.219,88.163,88.182,945200003.0
2006-09-28 09:40:00,88.177,88.177,88.126,88.152,909900001.0
2006-09-28 09:45:00,88.143,88.179,88.108,88.116,1050900007.0
2006-09-28 09:50:00,88.121,88.145,88.07,88.087,1067499996.0
2006-09-28 09:55:00,88.049,88.07,88.003,88.042,1116899994.0
2006-09-28 10:00:00,88.051,88.069,87.993,88.035,1020500000.0
2006-09-28 10:05:00,88.006,88.1,88.003,88.077,832399994.0
2006-09-28 10:10:00,88.089,88.121,88.074,88.108,968699998.0
2006-09-28 10:15:00,88.082,88.123,88.066,88.085,818199999.0
2006-09-28 10:20:00,88.109,88.119,88.069,88.112,1001899997.0
2006-09-28 10:25:00,88.127,88.182,88.097,88.135,1129099999.0
2006-09-28 10:30:00,88.135,88.145,88.044,88.062,957599996.0
2006-09-28 10:35:00,88.085,88.112,88.065,88.091,1015299997.0
2006-09-28 10:40:00,88.088,88.111,88.01,88.035,1234300005.0
2006-09-28 10:45:00,88.033,88.062,88.015,88.02,911800004.0
2006-09-28 10:50:00,88.036,88.056,87.993,88.035,1058900009.0
2006-09-28 10:55:00,88.041,88.06,88.011,88.054,840500001.0
2006-09-28 11:00:00,88.047,88.063,88.011,88.038,1222799995.0
2006-09-28 11:05:00,88.057,88.069,88.022,88.027,785899989.0
2006-09-28 11:10:00,87.996,88.029,87.883,87.963,811399997.0
2006-09-28 11:15:00,87.928,87.95,87.894,87.908,924499995.0
2006-09-28 11:20:00,87.918,87.951,87.881,87.896,846299997.0
2006-09-28 11:25:00,87.87,87.967,87.867,87.96,937000002.0
2006-09-28 11:30:00,87.934,88.035,87.912,88.018,1026399993.0
2006-09-28 11:35:00,88.008,88.074,87.994,88.031,974499997.0
2006-09-28 11:40:00,88.014,88.039,87.983,88.009,1008500002.0
2006-09-28 11:45:00,88.017,88.134,87.999,88.108,1219600003.0
2006-09-28 11:50:00,88.091,88.108,88.014,88.075,1025600000.0
2006-09-28 11:55:00,88.059,88.098,88.043,88.082,899499995.0
2006-09-28 12:00:00,88.07,88.135,88.05,88.114,938199998.0
2006-09-28 12:05:00,88.131,88.214,88.131,88.199,810299997.0
2006-09-28 12:10:00,88.19,88.215,88.144,88.16,863699989.0
2006-09-28 12:15:00,88.152,88.168,88.05,88.061,788400009.0
2006-09-28 12:20:00,88.055,88.081,88.023,88.045,1088799997.0
2006-09-28 12:25:00,88.051,88.08,88.016,88.037,1037400001.0
2006-09-28 12:30:00,88.014,88.094,87.98,88.069,1009599987.0
2006-09-28 12:35:00,88.096,88.131,88.048,88.131,1089400010.0
2006-09-28 12:40:00,88.104,88.198,88.104,88.18,853699997.0
2006-09-28 12:45:00,88.176,88.176,88.061,88.13,870799999.0
2006-09-28 12:50:00,88.092,88.134,88.064,88.11,1202999997.0
2006-09-28 12:55:00,88.097,88.13,88.061,88.08,793899998.0
2006-09-28 13:00:00,88.047,88.154,88.039,88.113,803899997.0
2006-09-28 13:05:00,88.108,88.127,88.04,88.063,984799996.0
2006-09-28 13:10:00,88.06,88.096,88.037,88.085,1012599991.0
2006-09-28 13:15:00,88.102,88.126,88.064,88.097,1193100002.0
2006-09-28 13:20:00,88.093,88.133,88.051,88.057,1156299997.0
2006-09-28 13:25:00,88.06,88.108,88.04,88.087,959499998.0
2006-09-28 13:30:00,88.073,88.122,88.049,88.096,1047799996.0
2006-09-28 13:35:00,88.119,88.123,88.058,88.075,1114299997.0
2006-09-28 13:40:00,88.1,88.13,88.069,88.129,1129100005.0
2006-09-28 13:45:00,88.111,88.14,88.047,88.092,1179799996.0
2006-09-28 13:50:00,88.09,88.152,88.09,88.132,989499996.0
2006-09-28 13:55:00,88.128,88.192,88.103,88.158,1016999998.0
2006-09-28 14:00:00,88.179,88.205,88.153,88.169,925100000.0
2006-09-28 14:05:00,88.135,88.198,88.123,88.191,805299996.0
2006-09-28 14:10:00,88.198,88.205,88.153,88.163,837800002.0
2006-09-28 14:15:00,88.177,88.194,88.142,88.176,1077599992.0
2006-09-28 14:20:00,88.171,88.202,88.139,88.197,879000001.0
2006-09-28 14:25:00,88.177,88.242,88.138,88.15,751999998.0
2006-09-28 14:30:00,88.128,88.198,88.128,88.162,891199997.0
2006-09-28 14:35:00,88.135,88.198,88.109,88.165,926399997.0
2006-09-28 14:40:00,88.15,88.171,88.092,88.144,975299999.0
2006-09-28 14:45:00,88.143,88.161,88.1,88.155,839500002.0
2006-09-28 14:50:00,88.156,88.165,88.073,88.073,819599995.0
2006-09-28 14:55:00,88.101,88.137,88.074,88.105,897300003.0
2006-09-28 15:00:00,88.114,88.187,88.09,88.164,1141699996.0
2006-09-28 15:05:00,88.155,88.181,88.093,88.134,1189799997.0
2006-09-28 15:10:00,88.149,88.199,88.127,88.175,1242500001.0
2006-09-28 15:15:00,88.187,88.218,88.158,88.185,1089399993.0
2006-09-28 15:20:00,88.171,88.238,88.156,88.157,919599999.0
2006-09-28 15:25:00,88.156,88.214,88.132,88.204,1281000003.0
2006-09-28 15:30:00,88.183,88.208,88.165,88.183,982000006.0
2006-09-28 15:35:00,88.168,88.201,88.15,88.18,1010999988.0
2006-09-28 15:40:00,88.19,88.209,88.125,88.139,940900003.0
2006-09-28 15:45:00,88.159,88.192,88.12,88.158,1007900010.0
2006-09-28 15:50:00,88.164,88.189,88.138,88.177,893100007.0
2006-09-28 15:55:00,88.176,88.186,88.129,88.171,890999991.0
2006-09-28 16:00:00,88.156,88.189,88.123,88.133,788299995.0
2006-09-28 16:05:00,88.13,88.185,88.124,88.149,941499996.0
2006-09-28 16:10:00,88.155,88.174,88.114,88.139,964900002.0
2006-09-28 16:15:00,88.136,88.157,88.076,88.104,790799999.0
2006-09-28 16:20:00,88.122,88.176,88.103,88.173,921300005.0
2006-09-28 16:25:00,88.158,88.192,88.133,88.154,978100001.0
2006-09-28 16:30:00,88.131,88.17,88.125,88.146,861799994.0
2006-09-28 16:35:00,88.133,88.158,88.12,88.133,933199994.0
2006-09-28 16:40:00,88.137,88.161,88.117,88.134,1161299998.0
2006-09-28 16:45:00,88.13,88.159,88.06,88.082,1146199990.0
2006-09-28 16:50:00,88.08,88.101,88.035,88.035,976299999.0
2006-09-28 16:55:00,87.998,88.087,87.964,88.048,808699996.0
2006-09-28 17:00:00,88.065,88.127,88.056,88.099,943000005.0
2006-09-28 17:05:00,88.1,88.136,88.079,88.103,669999996.0
2006-09-28 17:10:00,88.141,88.147,88.094,88.137,939199997.0
2006-09-28 17:15:00,88.148,88.184,88.101,88.172,875000003.0
2006-09-28 17:20:00,88.17,88.227,88.152,88.18,837099995.0
2006-09-28 17:25:00,88.182,88.232,88.182,88.198,1010999994.0
2006-09-28 17:30:00,88.168,88.223,88.09,88.223,834399995.0
2006-09-28 17:35:00,88.191,88.249,88.178,88.238,1019100006.0
2006-09-28 17:40:00,88.239,88.263,88.209,88.216,1145199996.0
2006-09-28 17:45:00,88.184,88.228,88.159,88.173,1055899994.0
2006-09-28 17:50:00,88.171,88.21,88.144,88.145,1048700005.0
2006-09-28 17:55:00,88.182,88.214,88.152,88.177,888899998.0
2006-09-28 18:00:00,88.175,88.21,88.141,88.205,6939899986.0
2006-09-28 18:05:00,88.186,88.27,88.16,88.207,9841499968.0
2006-09-28 18:10:00,88.208,88.237,88.192,88.218,7415499984.0
2006-09-28 18:15:00,88.28,88.29,88.149,88.208,5268799992.0
2006-09-28 18:20:00,88.199,88.214,88.059,88.084,8611799975.0
2006-09-28 18:25:00,88.22,88.22,88.058,88.11,6655700013.0
2006-09-28 18:30:00,88.099,88.196,88.099,88.169,6821399986.0
2006-09-28 18:35:00,88.176,88.205,88.142,88.182,5525699991.0
2006-09-28 18:40:00,88.183,88.201,88.128,88.173,4679899995.0
2006-09-28 18:45:00,88.15,88.18,88.118,88.143,3769899986.0
2006-09-28 18:50:00,88.164,88.203,88.116,88.159,4015599989.0
2006-09-28 18:55:00,88.16,88.192,88.129,88.167,4369600000.0
2006-09-28 19:00:00,88.159,88.196,88.123,88.177,2818900002.0
2006-09-28 19:05:00,88.164,88.198,88.144,88.152,3456000002.0
2006-09-28 19:10:00,88.157,88.209,88.145,88.209,2103700000.0
2006-09-28 19:15:00,88.178,88.213,88.148,88.18,2732499997.0
2006-09-28 19:20:00,88.199,88.199,88.091,88.126,3421199982.0
2006-09-28 19:25:00,88.135,88.162,88.078,88.107,4624299995.0
2006-09-28 19:30:00,88.123,88.16,88.103,88.128,3560900005.0
2006-09-28 19:35:00,88.139,88.158,88.102,88.139,3515899988.0
2006-09-28 19:40:00,88.136,88.18,88.11,88.11,2917099992.0
2006-09-28 19:45:00,88.11,88.195,88.107,88.17,2602099991.0
2006-09-28 19:50:00,88.173,88.188,88.123,88.131,2542300007.0
2006-09-28 19:55:00,88.146,88.199,88.119,88.167,3191499993.0
2006-09-28 20:00:00,88.17,88.188,88.112,88.177,2076499995.0
2006-09-28 20:05:00,88.177,88.195,88.123,88.143,3135199992.0
2006-09-28 20:10:00,88.157,88.183,88.134,88.157,4069199992.0
2006-09-28 20:15:00,88.14,88.177,88.118,88.131,2221999986.0
2006-09-28 20:20:00,88.118,88.179,88.083,88.107,3007500002.0
2006-09-28 20:25:00,88.109,88.157,88.087,88.094,4408999991.0
2006-09-28 20:30:00,88.111,88.113,88.031,88.059,5005799981.0
2006-09-28 20:35:00,88.058,88.08,88.007,88.052,3435399983.0
2006-09-28 20:40:00,88.057,88.071,88.014,88.038,5247999992.0
2006-09-28 20:45:00,88.072,88.099,88.044,88.092,3787399991.0
2006-09-28 20:50:00,88.104,88.135,88.064,88.095,3669999977.0
2006-09-28 20:55:00,88.1,88.174,88.09,88.156,5035899967.0
2006-09-28 21:00:00,88.162,88.191,88.106,88.143,3263099990.0
2006-09-28 21:05:00,88.156,88.175,88.11,88.139,3402499995.0
2006-09-28 21:10:00,88.144,88.176,88.117,88.127,2533999993.0
2006-09-28 21:15:00,88.136,88.173,88.1,88.145,3816399985.0
2006-09-28 21:20:00,88.135,88.166,88.114,88.125,4858299985.0
2006-09-28 21:25:00,88.122,88.163,88.107,88.138,2779500001.0
2006-09-28 21:30:00,88.152,88.162,88.092,88.118,1858599993.0
2006-09-28 21:35:00,88.138,88.163,88.109,88.133,1879199991.0
2006-09-28 21:40:00,88.122,88.169,88.07,88.109,2378800004.0
2006-09-28 21:45:00,88.113,88.139,88.08,88.114,1816100005.0
2006-09-28 21:50:00,88.106,88.15,88.086,88.123,1496099999.0
2006-09-28 21:55:00,88.12,88.145,88.088,88.115,1350899994.0
2006-09-28 22:00:00,88.105,88.137,88.059,88.069,3258900005.0
2006-09-28 22:05:00,88.07,88.125,88.067,88.077,959699993.0
2006-09-28 22:10:00,88.106,88.133,88.073,88.113,1589499993.0
2006-09-28 22:15:00,88.121,88.149,88.098,88.143,1810899999.0
2006-09-28 22:20:00,88.14,88.2,88.123,88.178,1480799985.0
2006-09-28 22:25:00,88.189,88.214,88.155,88.176,1608999995.0
2006-09-28 22:30:00,88.191,88.229,88.164,88.193,2189200001.0
2006-09-28 22:35:00,88.209,88.216,88.143,88.16,1189400010.0
2006-09-28 22:40:00,88.178,88.191,88.141,88.175,1398500010.0
2006-09-28 22:45:00,88.17,88.201,88.134,88.167,1468000004.0
2006-09-28 22:50:00,88.148,88.184,88.114,88.162,1645199997.0
2006-09-28 22:55:00,88.159,88.169,88.034,88.045,1572000003.0
2006-09-28 23:00:00,88.11,88.152,88.065,88.126,897999999.0
2006-09-28 23:05:00,88.155,88.157,88.079,88.14,1021899993.0
2006-09-28 23:10:00,88.162,88.162,88.092,88.11,806099997.0
2006-09-28 23:15:00,88.116,88.116,88.045,88.061,1060399995.0
2006-09-28 23:20:00,88.099,88.122,88.058,88.099,852199994.0
2006-09-28 23:25:00,88.107,88.127,88.041,88.073,941499998.0
2006-09-28 23:30:00,88.068,88.139,88.06,88.099,1189699991.0
2006-09-28 23:35:00,88.116,88.127,87.975,88.033,872500003.0
2006-09-28 23:40:00,88.048,88.086,88.017,88.055,1158699993.0
2006-09-28 23:45:00,88.056,88.128,88.047,88.066,1021899997.0
2006-09-28 23:50:00,88.075,88.096,88.039,88.041,704599999.0
2006-09-28 23:55:00,88.073,88.138,88.051,88.115,1035100002.0
2006-09-29 00:00:00,88.094,88.127,88.074,88.091,1081999999.0
2006-09-29 00:05:00,88.094,88.126,88.049,88.101,999900000.0
2006-09-29 00:10:00,88.1,88.113,88.051,88.086,975100001.0
2006-09-29 00:15:00,88.091,88.112,88.059,88.077,1221700001.0
2006-09-29 00:20:00,88.089,88.13,88.057,88.097,1087200003.0
2006-09-29 00:25:00,88.123,88.156,88.099,88.151,982399995.0
2006-09-29 00:30:00,88.11,88.151,88.099,88.112,845699997.0
2006-09-29 00:35:00,88.099,88.149,88.09,88.093,1011500000.0
2006-09-29 00:40:00,88.079,88.143,88.028,88.085,1075099994.0
2006-09-29 00:45:00,88.061,88.09,88.001,88.063,696299999.0
2006-09-29 00:50:00,88.06,88.101,88.021,88.077,1033499990.0
2006-09-29 00:55:00,88.097,88.105,88.049,88.065,1135299999.0
2006-09-29 01:00:00,88.104,88.126,88.069,88.096,1047999994.0
2006-09-29 01:05:00,88.094,88.142,88.074,88.127,969599994.0
2006-09-29 01:10:00,88.103,88.123,88.064,88.077,1021899991.0
2006-09-29 01:15:00,88.069,88.126,88.054,88.092,979599995.0
2006-09-29 01:20:00,88.107,88.123,88.063,88.093,788400004.0
2006-09-29 01:25:00,88.083,88.111,88.017,88.046,788099994.0
2006-09-29 01:30:00,88.034,88.125,88.034,88.081,1182500000.0
2006-09-29 01:35:00,88.099,88.117,88.055,88.088,822399994.0
2006-09-29 01:40:00,88.085,88.138,88.071,88.125,1208800001.0
2006-09-29 01:45:00,88.116,88.155,88.092,88.119,1019199992.0
2006-09-29 01:50:00,88.081,88.172,88.045,88.048,1030999999.0
2006-09-29 01:55:00,88.055,88.144,88.05,88.095,959399992.0
2006-09-29 02:00:00,88.084,88.103,88.017,88.039,1139099990.0
2006-09-29 02:05:00,88.087,88.094,88.038,88.075,1065600000.0
2006-09-29 02:10:00,88.091,88.096,88.032,88.066,1079399997.0
2006-09-29 02:15:00,88.047,88.094,88.014,88.073,1058799996.0
2006-09-29 02:20:00,88.063,88.099,88.047,88.073,1114299992.0
2006-09-29 02:25:00,88.045,88.095,88.027,88.049,984600002.0
2006-09-29 02:30:00,88.055,88.071,88.016,88.044,1117400000.0
2006-09-29 02:35:00,88.045,88.069,87.994,87.994,1062600000.0
2006-09-29 02:40:00,88.019,88.048,87.98,88.01,911099996.0
2006-09-29 02:45:00,88.02,88.051,88.005,88.022,1087999994.0
2006-09-29 02:50:00,88.033,88.04,87.92,87.92,1037999997.0
2006-09-29 02:55:00,87.94,87.944,87.797,87.823,941199996.0
2006-09-29 03:00:00,87.825,87.837,87.729,87.809,930699998.0
2006-09-29 03:05:00,87.82,87.879,87.813,87.873,1007799996.0
2006-09-29 03:10:00,87.881,87.947,87.858,87.91,1096599995.0
2006-09-29 03:15:00,87.935,87.973,87.896,87.906,830400000.0
2006-09-29 03:20:00,87.918,87.938,87.891,87.932,1028999995.0
2006-09-29 03:25:00,87.936,87.962,87.902,87.939,993799991.0
2006-09-29 03:30:00,87.956,87.982,87.914,87.947,869699998.0
2006-09-29 03:35:00,87.954,87.989,87.93,87.967,1116799995.0
2006-09-29 03:40:00,87.977,88.027,87.961,87.982,1042899993.0
2006-09-29 03:45:00,87.981,88.025,87.972,87.991,1117099997.0
2006-09-29 03:50:00,87.985,88.022,87.958,88.007,928899996.0
2006-09-29 03:55:00,88.008,88.061,88.006,88.043,880000002.0
2006-09-29 04:00:00,88.047,88.088,88.035,88.063,832800006.0
2006-09-29 04:05:00,88.069,88.12,88.055,88.098,1016300004.0
2006-09-29 04:10:00,88.072,88.092,88.048,88.088,829400005.0
2006-09-29 04:15:00,88.067,88.098,88.021,88.039,1012700001.0
2006-09-29 04:20:00,88.034,88.064,88.018,88.037,1038399990.0
2006-09-29 04:25:00,88.017,88.048,87.988,88.002,820399997.0
2006-09-29 04:30:00,88.014,88.046,88.005,88.013,845099991.0
2006-09-29 04:35:00,88.031,88.071,88.007,88.052,813999999.0
2006-09-29 04:40:00,88.067,88.081,88.036,88.065,1091999999.0
2006-09-29 04:45:00,88.038,88.064,88.01,88.046,811099997.0
2006-09-29 04:50:00,88.041,88.053,88.007,88.032,1073900001.0
2006-09-29 04:55:00,88.044,88.07,88.013,88.019,843299996.0
2006-09-29 05:00:00,88.038,88.082,88.021,88.058,797699996.0
2006-09-29 05:05:00,88.038,88.075,88.018,88.022,1139099997.0
2006-09-29 05:10:00,88.04,88.065,88.003,88.035,1022099993.0
2006-09-29 05:15:00,88.049,88.065,87.992,88.021,1146000001.0
2006-09-29 05:20:00,88.029,88.033,87.978,88.003,1037099998.0
2006-09-29 05:25:00,88.007,88.028,87.974,88.002,996300002.0
2006-09-29 05:30:00,88.005,88.031,87.976,88.002,1053599999.0
2006-09-29 05:35:00,88.006,88.041,87.986,88.019,1097200000.0
2006-09-29 05:40:00,88.008,88.029,87.973,87.997,1057900000.0
2006-09-29 05:45:00,88.025,88.03,87.983,88.014,948099993.0
2006-09-29 05:50:00,88.027,88.045,87.977,88.001,984299994.0
2006-09-29 05:55:00,87.995,88.042,87.992,88.005,827599994.0
2006-09-29 06:00:00,87.991,88.032,87.967,88.009,1067400004.0
2006-09-29 06:05:00,87.995,88.04,87.974,88.011,958299998.0
2006-09-29 06:10:00,88.012,88.029,87.976,87.993,809800001.0
2006-09-29 06:15:00,87.998,88.057,87.985,87.986,941299996.0
2006-09-29 06:20:00,88.019,88.029,87.962,87.986,1005699999.0
2006-09-29 06:25:00,87.975,88.008,87.95,87.973,998399994.0
2006-09-29 06:30:00,87.96,88.009,87.945,87.969,867100000.0
2006-09-29 06:35:00,87.98,88.002,87.952,87.976,891900006.0
2006-09-29 06:40:00,87.997,88.001,87.964,87.979,943000004.0
2006-09-29 06:45:00,87.983,88.042,87.973,88.031,1050500013.0
2006-09-29 06:50:00,88.015,88.064,87.999,88.047,1136799998.0
2006-09-29 06:55:00,88.045,88.064,88.014,88.054,966699996.0
2006-09-29 07:00:00,88.053,88.062,88.008,88.015,787699994.0
2006-09-29 07:05:00,88.054,88.063,87.973,88.026,796399994.0
2006-09-29 07:10:00,88.023,88.048,88.006,88.017,908199998.0
2006-09-29 07:15:00,88.03,88.058,88.01,88.058,1047299993.0
2006-09-29 07:20:00,88.031,88.077,88.014,88.062,691000004.0
2006-09-29 07:25:00,88.058,88.161,88.039,88.131,1235199990.0
2006-09-29 07:30:00,88.132,88.138,88.09,88.113,836599999.0
2006-09-29 07:35:00,88.102,88.158,88.102,88.15,1097700009.0
2006-09-29 07:40:00,88.15,88.153,88.08,88.115,917899995.0
2006-09-29 07:45:00,88.118,88.143,88.076,88.097,1126400000.0
2006-09-29 07:50:00,88.122,88.144,88.067,88.125,1108599995.0
2006-09-29 07:55:00,88.11,88.136,88.087,88.124,845200000.0
2006-09-29 08:00:00,88.121,88.142,88.043,88.067,979799996.0
2006-09-29 08:05:00,88.061,88.093,88.033,88.064,1006300001.0
2006-09-29 08:10:00,88.059,88.1,88.046,88.075,1099499989.0
2006-09-29 08:15:00,88.093,88.117,88.07,88.104,953400000.0
2006-09-29 08:20:00,88.104,88.133,88.067,88.131,872499998.0
2006-09-29 08:25:00,88.09,88.17,88.087,88.17,922599997.0
2006-09-29 08:30:00,88.171,88.173,88.105,88.118,1012399989.0
2006-09-29 08:35:00,88.119,88.136,88.083,88.094,882300004.0
2006-09-29 08:40:00,88.082,88.152,88.04,88.138,1075199996.0
2006-09-29 08:45:00,88.146,88.184,88.121,88.184,888400004.0
2006-09-29 08:50:00,88.184,88.209,88.144,88.177,891899998.0
2006-09-29 08:55:00,88.173,88.239,88.161,88.202,1003699994.0
2006-09-29 09:00:00,88.174,88.212,88.149,88.168,1196400006.0
2006-09-29 09:05:00,88.165,88.194,88.136,88.158,951000001.0
2006-09-29 09:10:00,88.141,88.183,88.114,88.183,613200001.0
2006-09-29 09:15:00,88.191,88.21,88.152,88.157,768900000.0
2006-09-29 09:20:00,88.19,88.258,88.155,88.165,802799999.0
2006-09-29 09:25:00,88.202,88.232,88.181,88.189,1095400003.0
2006-09-29 09:30:00,88.17,88.189,88.013,88.028,966899997.0
2006-09-29 09:35:00,88.03,88.103,88.012,88.075,878699992.0
2006-09-29 09:40:00,88.062,88.125,88.058,88.095,823400004.0
2006-09-29 09:45:00,88.106,88.137,88.018,88.018,1106199991.0
2006-09-29 09:50:00,88.007,88.102,88.007,88.098,1087199994.0
2006-09-29 09:55:00,88.069,88.092,88.027,88.061,1111800006.0
2006-09-29 10:00:00,88.045,88.071,88.006,88.006,888099992.0
2006-09-29 10:05:00,87.985,87.999,87.949,87.961,1111200001.0
2006-09-29 10:10:00,87.985,87.992,87.896,87.908,980999996.0
2006-09-29 10:15:00,87.908,87.959,87.908,87.921,869299997.0
2006-09-29 10:20:00,87.931,87.962,87.906,87.936,748900002.0
2006-09-29 10:25:00,87.948,87.982,87.904,87.953,870699997.0
2006-09-29 10:30:00,87.965,87.97,87.902,87.925,903700001.0
2006-09-29 10:35:00,87.946,88.01,87.923,87.996,854799995.0
2006-09-29 10:40:00,87.996,88.008,87.918,87.921,1107699996.0
2006-09-29 10:45:00,87.931,87.935,87.885,87.919,957799998.0
2006-09-29 10:50:00,87.926,87.957,87.887,87.956,740899999.0
2006-09-29 10:55:00,87.946,87.996,87.93,87.978,983900002.0
2006-09-29 11:00:00,87.975,87.989,87.852,87.873,1119500007.0
2006-09-29 11:05:00,87.859,87.9,87.847,87.854,756999997.0
2006-09-29 11:10:00,87.859,87.879,87.83,87.866,815899991.0
2006-09-29 11:15:00,87.87,87.932,87.844,87.927,898699998.0
2006-09-29 11:20:00,87.918,87.946,87.895,87.919,976799996.0
2006-09-29 11:25:00,87.909,87.938,87.887,87.938,948499999.0
2006-09-29 11:30:00,87.917,87.984,87.88,87.974,859100004.0
2006-09-29 11:35:00,87.981,87.996,87.935,87.959,1143900000.0
2006-09-29 11:40:00,87.945,87.946,87.882,87.887,876400001.0
2006-09-29 11:45:00,87.915,87.936,87.88,87.901,1091499989.0
2006-09-29 11:50:00,87.867,87.922,87.832,87.85,1156200003.0
2006-09-29 11:55:00,87.858,87.891,87.825,87.835,1176300000.0
2006-09-29 12:00:00,87.838,87.878,87.824,87.874,1066900011.0
2006-09-29 12:05:00,87.878,87.923,87.841,87.9,986799993.0
2006-09-29 12:10:00,87.895,87.933,87.884,87.886,849700004.0
2006-09-29 12:15:00,87.883,87.907,87.851,87.867,1062199999.0
2006-09-29 12:20:00,87.856,87.921,87.845,87.865,952700002.0
2006-09-29 12:25:00,87.876,87.939,87.831,87.878,1162799995.0
2006-09-29 12:30:00,87.872,87.887,87.737,87.77,824699998.0
2006-09-29 12:35:00,87.781,87.867,87.758,87.846,937800000.0
2006-09-29 12:40:00,87.842,87.913,87.833,87.913,916899998.0
2006-09-29 12:45:00,87.956,87.989,87.895,87.957,786699996.0
2006-09-29 12:50:00,87.981,88.008,87.936,87.96,849000003.0
2006-09-29 12:55:00,87.955,87.955,87.861,87.888,722800006.0
2006-09-29 13:00:00,87.89,87.937,87.877,87.89,946300003.0
2006-09-29 13:05:00,87.885,87.907,87.815,87.849,1142699992.0
2006-09-29 13:10:00,87.851,87.883,87.823,87.823,784999992.0
2006-09-29 13:15:00,87.828,87.848,87.796,87.796,1028499999.0
2006-09-29 13:20:00,87.807,87.842,87.787,87.834,1266499993.0
2006-09-29 13:25:00,87.834,87.862,87.795,87.831,1049099999.0
2006-09-29 13:30:00,87.806,87.84,87.78,87.812,1127999994.0
2006-09-29 13:35:00,87.816,87.863,87.805,87.835,969099998.0
2006-09-29 13:40:00,87.833,87.862,87.789,87.82,924100000.0
2006-09-29 13:45:00,87.819,87.845,87.784,87.799,992200002.0
2006-09-29 13:50:00,87.806,87.829,87.777,87.81,1063900002.0
2006-09-29 13:55:00,87.822,87.854,87.795,87.833,1094599994.0
2006-09-29 14:00:00,87.832,87.833,87.783,87.813,805199999.0
2006-09-29 14:05:00,87.815,87.898,87.81,87.876,952400000.0
2006-09-29 14:10:00,87.891,87.895,87.803,87.816,1088000009.0
2006-09-29 14:15:00,87.836,87.861,87.757,87.774,1134499996.0
2006-09-29 14:20:00,87.779,87.815,87.754,87.77,850899992.0
2006-09-29 14:25:00,87.768,87.835,87.661,87.662,862900000.0
2006-09-29 14:30:00,87.756,87.826,87.713,87.791,909200002.0
2006-09-29 14:35:00,87.803,87.835,87.779,87.804,875999997.0
2006-09-29 14:40:00,87.808,87.843,87.768,87.814,904099997.0
2006-09-29 14:45:00,87.817,87.842,87.786,87.8,1169799993.0
2006-09-29 14:50:00,87.783,87.8,87.751,87.791,995399997.0
2006-09-29 14:55:00,87.783,87.817,87.755,87.817,832700002.0
2006-09-29 15:00:00,87.802,87.831,87.75,87.77,1199800000.0
2006-09-29 15:05:00,87.777,87.804,87.714,87.774,930800001.0
2006-09-29 15:10:00,87.782,87.788,87.737,87.785,906099996.0
2006-09-29 15:15:00,87.763,87.79,87.728,87.737,947400001.0
2006-09-29 15:20:00,87.74,87.811,87.721,87.779,912599995.0
2006-09-29 15:25:00,87.8,87.832,87.783,87.814,968099996.0
2006-09-29 15:30:00,87.813,87.82,87.754,87.778,690699996.0
2006-09-29 15:35:00,87.791,87.851,87.768,87.851,999799999.0
2006-09-29 15:40:00,87.819,87.848,87.768,87.796,985699993.0
2006-09-29 15:45:00,87.826,87.865,87.786,87.822,1025500001.0
2006-09-29 15:50:00,87.842,87.936,87.801,87.919,885799997.0
2006-09-29 15:55:00,87.908,87.948,87.866,87.926,1218699995.0
2006-09-29 16:00:00,87.893,87.944,87.825,87.895,1046100004.0
2006-09-29 16:05:00,87.884,87.912,87.778,87.888,1062500004.0
2006-09-29 16:10:00,87.884,87.919,87.839,87.896,824500001.0
2006-09-29 16:15:00,87.898,87.912,87.794,87.856,1003000001.0
2006-09-29 16:20:00,87.853,87.911,87.834,87.89,1015899994.0
2006-09-29 16:25:00,87.933,87.933,87.858,87.897,1122199999.0
2006-09-29 16:30:00,87.875,87.917,87.853,87.883,928499997.0
2006-09-29 16:35:00,87.881,88.047,87.881,88.02,955800001.0
2006-09-29 16:40:00,88.059,88.121,88.05,88.069,967700004.0
2006-09-29 16:45:00,88.084,88.122,88.055,88.102,1087299998.0
2006-09-29 16:50:00,88.107,88.156,88.084,88.138,905299997.0
2006-09-29 16:55:00,88.11,88.147,88.024,88.043,921599999.0
2006-09-29 17:00:00,88.063,88.09,88.012,88.061,1094600001.0
2006-09-29 17:05:00,88.049,88.098,88.002,88.086,768799999.0
2006-09-29 17:10:00,88.081,88.097,88.043,88.063,902699995.0
2006-09-29 17:15:00,88.049,88.064,87.97,87.97,839099999.0
2006-09-29 17:20:00,87.993,88.054,87.932,88.031,1010000001.0
2006-09-29 17:25:00,88.041,88.041,87.927,87.95,1065599998.0
2006-09-29 17:30:00,87.912,88.001,87.912,87.97,885800005.0
2006-09-29 17:35:00,87.96,88.019,87.955,87.99,1064799999.0
2006-09-29 17:40:00,88.006,88.023,87.94,87.987,911500002.0
2006-09-29 17:45:00,87.96,87.995,87.928,87.948,987799994.0
2006-09-29 17:50:00,87.946,87.987,87.931,87.949,949400002.0
2006-09-29 17:55:00,87.971,88.007,87.924,87.984,1077899998.0
2006-09-29 18:00:00,87.973,88.09,87.941,88.032,7077799970.0
2006-09-29 18:05:00,88.023,88.153,88.023,88.092,9462899983.0
2006-09-29 18:10:00,88.098,88.134,88.051,88.095,6958799962.0
2006-09-29 18:15:00,88.095,88.14,88.048,88.124,8127999980.0
2006-09-29 18:20:00,88.099,88.2,88.067,88.12,7985399994.0
2006-09-29 18:25:00,88.101,88.136,88.08,88.114,7296199995.0
2006-09-29 18:30:00,88.101,88.162,88.091,88.12,6907799984.0
2006-09-29 18:35:00,88.119,88.146,88.092,88.118,5119000001.0
2006-09-29 18:40:00,88.116,88.144,88.089,88.113,4909599983.0
2006-09-29 18:45:00,88.117,88.137,88.075,88.112,3748199991.0
2006-09-29 18:50:00,88.124,88.144,88.083,88.111,4107599994.0
2006-09-29 18:55:00,88.097,88.124,88.025,88.049,3928000004.0
2006-09-29 19:00:00,88.063,88.076,87.994,88.003,3108899998.0
2006-09-29 19:05:00,88.01,88.051,87.973,88.041,3529899990.0
2006-09-29 19:10:00,88.021,88.069,88.008,88.037,2131400003.0
2006-09-29 19:15:00,88.036,88.091,88.023,88.047,2655200001.0
2006-09-29 19:20:00,88.06,88.079,87.978,88.034,3397099991.0
2006-09-29 19:25:00,88.06,88.086,87.947,87.99,4443999987.0
2006-09-29 19:30:00,88.008,88.032,87.969,88.002,3698699984.0
2006-09-29 19:35:00,88.01,88.064,87.992,88.027,3168199985.0
2006-09-29 19:40:00,88.035,88.081,88.013,88.026,3066000011.0
2006-09-29 19:45:00,88.055,88.101,88.015,88.07,2633999992.0
2006-09-29 19:50:00,88.082,88.131,88.047,88.063,2743699995.0
2006-09-29 19:55:00,88.074,88.102,88.045,88.076,2563199998.0
2006-09-29 20:00:00,88.062,88.093,87.954,88.012,2198100005.0
2006-09-29 20:05:00,88.026,88.038,87.978,88.023,2987799999.0
2006-09-29 20:10:00,87.99,88.049,87.982,88.027,4093799973.0
2006-09-29 20:15:00,88.022,88.046,87.983,88.001,2246899999.0
2006-09-29 20:20:00,87.988,88.046,87.981,88.015,3075400010.0
2006-09-29 20:25:00,88.013,88.054,87.976,88.002,4311799984.0
2006-09-29 20:30:00,88.018,88.053,87.985,88.032,4443199993.0
2006-09-29 20:35:00,88.033,88.083,88.018,88.036,3224899984.0
2006-09-29 20:40:00,88.043,88.085,88.018,88.023,5001100004.0
2006-09-29 20:45:00,88.06,88.091,88.017,88.025,3456799976.0
2006-09-29 20:50:00,88.009,88.055,87.989,87.989,3914699994.0
2006-09-29 20:55:00,87.988,88.044,87.971,87.979,5219399977.0
2006-09-29 21:00:00,88.009,88.059,87.983,88.012,3428699988.0
2006-09-29 21:05:00,88.007,88.024,87.933,87.984,3063499985.0
2006-09-29 21:10:00,87.98,88.014,87.941,87.96,2735399990.0
2006-09-29 21:15:00,87.958,88.039,87.956,88.011,4054899986.0
2006-09-29 21:20:00,88.021,88.031,87.968,88.011,4628199984.0
2006-09-29 21:25:00,87.977,88.022,87.962,87.985,2939799979.0
2006-09-29 21:30:00,87.977,88.019,87.961,87.985,1758499996.0
2006-09-29 21:35:00,87.974,88.026,87.967,87.988,1846899998.0
2006-09-29 21:40:00,87.986,88.052,87.986,88.01,2630700004.0
2006-09-29 21:45:00,87.99,88.036,87.946,87.98,1990599993.0
2006-09-29 21:50:00,87.966,88.026,87.955,88.008,1332499995.0
2006-09-29 21:55:00,88.012,88.028,87.959,87.99,1137599992.0
2006-09-29 22:00:00,87.976,88.024,87.955,87.97,2917699994.0
2006-09-29 22:05:00,87.973,88.016,87.939,88.008,937899995.0
2006-09-29 22:10:00,87.98,88.03,87.952,88.027,1957099999.0
2006-09-29 22:15:00,88.039,88.089,88.014,88.068,1507699995.0
2006-09-29 22:20:00,88.062,88.099,88.041,88.064,1658499999.0
2006-09-29 22:25:00,88.065,88.092,87.996,88.011,1556700008.0
2006-09-29 22:30:00,88.027,88.096,88.007,88.038,2139500004.0
2006-09-29 22:35:00,88.038,88.065,88.002,88.021,1001999996.0
2006-09-29 22:40:00,88.006,88.073,88.003,88.038,1557999993.0
2006-09-29 22:45:00,88.065,88.105,88.011,88.066,1687200005.0
2006-09-29 22:50:00,88.054,88.104,88.015,88.078,1471200001.0
2006-09-29 22:55:00,88.101,88.109,88.001,88.045,1734500002.0
2006-09-29 23:00:00,88.15,88.18,88.14,88.17,1031499990.0
2006-09-29 23:05:00,88.17,88.23,88.13,88.17,1031499990.0
2006-09-29 23:10:00,88.18,88.2,88.13,88.2,825199992.0
2006-09-29 23:15:00,88.17,88.21,88.17,88.19,825199992.0
2006-09-29 23:20:00,88.18,88.2,88.08,88.1,1031499990.0
2006-09-29 23:25:00,88.09,88.18,88.09,88.15,825199992.0
2006-09-29 23:30:00,88.18,88.18,88.1,88.12,1031499990.0
2006-09-29 23:35:00,88.13,88.15,88.05,88.05,618899994.0
2006-09-29 23:40:00,88.05,88.16,88.05,88.14,618899994.0
2006-09-29 23:45:00,88.14,88.19,88.05,88.05,825199992.0
2006-09-29 23:50:00,88.19,88.19,88.09,88.09,412599996.0
2006-09-29 23:55:00,88.19,88.19,88.09,88.09,825199992.0
2006-10-01 23:00:00,88.058,88.058,87.944,87.976,1222900001.0
2006-10-01 23:05:00,87.993,88.05,87.966,87.975,856599995.0
2006-10-01 23:10:00,88.04,88.04,87.959,87.97,824099998.0
2006-10-01 23:15:00,87.976,88.004,87.926,87.955,932100007.0
2006-10-01 23:20:00,87.975,87.981,87.891,87.949,935100002.0
2006-10-01 23:25:00,87.949,87.978,87.92,87.945,936100003.0
2006-10-01 23:30:00,87.925,87.979,87.918,87.958,872699993.0
2006-10-01 23:35:00,87.969,87.974,87.866,87.937,834599999.0
2006-10-01 23:40:00,87.917,87.996,87.905,87.956,1086900000.0
2006-10-01 23:45:00,87.953,88.012,87.94,87.953,1000499998.0
2006-10-01 23:50:00,87.95,88.004,87.93,87.947,1097900000.0
2006-10-01 23:55:00,87.953,87.997,87.928,87.947,1024899995.0
2006-10-02 00:00:00,87.968,87.982,87.931,87.961,915100000.0
2006-10-02 00:05:00,87.948,87.987,87.929,87.958,913899993.0
2006-10-02 00:10:00,87.947,88.004,87.926,87.938,1001299999.0
2006-10-02 00:15:00,87.957,87.98,87.927,87.942,846300004.0
2006-10-02 00:20:00,87.949,87.974,87.917,87.928,923000007.0
2006-10-02 00:25:00,87.964,87.99,87.916,87.944,853400004.0
2006-10-02 00:30:00,87.957,87.961,87.89,87.89,886300002.0
2006-10-02 00:35:00,87.88,87.936,87.871,87.923,1055000002.0
2006-10-02 00:40:00,87.935,87.96,87.887,87.923,1014699994.0
2006-10-02 00:45:00,87.917,87.962,87.915,87.953,1084699993.0
2006-10-02 00:50:00,87.95,87.953,87.913,87.921,1098800004.0
2006-10-02 00:55:00,87.922,87.953,87.92,87.942,911699997.0
2006-10-02 01:00:00,87.951,87.993,87.922,87.943,1028600003.0
2006-10-02 01:05:00,87.96,87.973,87.908,87.966,977200003.0
2006-10-02 01:10:00,87.948,87.977,87.928,87.957,760999996.0
2006-10-02 01:15:00,87.952,88.002,87.94,87.996,994599997.0
2006-10-02 01:20:00,87.978,88.023,87.969,87.996,1031499990.0
2006-10-02 01:25:00,87.988,88.018,87.96,87.973,921899999.0
2006-10-02 01:30:00,87.95,88.014,87.922,87.972,970299994.0
2006-10-02 01:35:00,87.973,88.004,87.958,87.982,801299996.0
2006-10-02 01:40:00,87.967,87.997,87.923,87.963,796699999.0
2006-10-02 01:45:00,87.97,87.987,87.933,87.959,1028799994.0
2006-10-02 01:50:00,87.942,87.945,87.859,87.927,1037199997.0
2006-10-02 01:55:00,87.956,87.998,87.945,87.981,858400000.0
2006-10-02 02:00:00,87.963,88.104,87.955,88.086,914900005.0
2006-10-02 02:05:00,88.081,88.12,88.053,88.074,996100002.0
2006-10-02 02:10:00,88.102,88.111,88.037,88.037,1036199993.0
2006-10-02 02:15:00,88.043,88.066,87.975,87.994,1092699995.0
2006-10-02 02:20:00,88.008,88.023,87.939,87.981,1030199992.0
2006-10-02 02:25:00,87.967,88.003,87.945,87.973,968499992.0
2006-10-02 02:30:00,88.011,88.011,87.945,87.963,930700000.0
2006-10-02 02:35:00,87.962,87.994,87.921,87.93,930500001.0
2006-10-02 02:40:00,87.974,88.045,87.949,88.001,873399996.0
2006-10-02 02:45:00,88.023,88.074,87.994,88.041,1182200000.0
2006-10-02 02:50:00,88.019,88.055,88.004,88.045,903599999.0
2006-10-02 02:55:00,88.042,88.088,88.016,88.062,853899997.0
2006-10-02 03:00:00,88.091,88.109,88.054,88.098,1272800007.0
2006-10-02 03:05:00,88.063,88.099,88.042,88.077,1007599994.0
2006-10-02 03:10:00,88.067,88.082,88.012,88.041,1200300000.0
2006-10-02 03:15:00,88.039,88.078,88.016,88.056,896200000.0
2006-10-02 03:20:00,88.081,88.085,88.03,88.068,866099996.0
2006-10-02 03:25:00,88.079,88.133,88.067,88.072,1009800001.0
2006-10-02 03:30:00,88.079,88.137,88.057,88.119,1027799997.0
2006-10-02 03:35:00,88.129,88.16,88.08,88.109,848499991.0
2006-10-02 03:40:00,88.121,88.14,88.077,88.109,1266399992.0
2006-10-02 03:45:00,88.127,88.141,88.082,88.116,1196599996.0
2006-10-02 03:50:00,88.095,88.122,88.068,88.094,812700000.0
2006-10-02 03:55:00,88.109,88.109,88.042,88.064,854699998.0
2006-10-02 04:00:00,88.061,88.094,88.028,88.064,931500002.0
2006-10-02 04:05:00,88.078,88.102,88.037,88.058,960899998.0
2006-10-02 04:10:00,88.057,88.083,88.016,88.038,819899999.0
2006-10-02 04:15:00,88.023,88.048,87.989,88.025,1215899995.0
2006-10-02 04:20:00,88.003,88.037,87.98,88.015,1240899997.0
2006-10-02 04:25:00,88.006,88.066,88.006,88.024,851300001.0
2006-10-02 04:30:00,88.027,88.063,88.015,88.038,992499992.0
2006-10-02 04:35:00,88.046,88.081,88.015,88.053,802099995.0
2006-10-02 04:40:00,88.061,88.061,88.01,88.029,1111800005.0
2006-10-02 04:45:00,88.041,88.058,88.003,88.018,949900001.0
2006-10-02 04:50:00,88.005,88.062,88.005,88.048,1117199990.0
2006-10-02 04:55:00,88.04,88.045,87.984,88.005,1079599992.0
2006-10-02 05:00:00,88.019,88.04,87.983,88.009,996200002.0
2006-10-02 05:05:00,88.007,88.03,87.967,88.009,852400001.0
2006-10-02 05:10:00,87.979,88.024,87.97,87.996,949700004.0
2006-10-02 05:15:00,88.016,88.03,87.965,87.998,1174200004.0
2006-10-02 05:20:00,87.993,88.035,87.979,88.033,969500003.0
2006-10-02 05:25:00,88.016,88.048,87.98,88.013,1180499999.0
2006-10-02 05:30:00,88.038,88.051,87.996,88.047,1092999997.0
2006-10-02 05:35:00,88.026,88.05,87.996,88.043,982800003.0
2006-10-02 05:40:00,88.057,88.057,88.02,88.036,964499997.0
2006-10-02 05:45:00,88.039,88.066,88.019,88.022,919699997.0
2006-10-02 05:50:00,88.042,88.067,88.017,88.045,897399990.0
2006-10-02 05:55:00,88.033,88.06,88.006,88.049,825100000.0
2006-10-02 06:00:00,88.033,88.062,88.012,88.043,1052099999.0
2006-10-02 06:05:00,88.046,88.064,88.019,88.047,1035299999.0
2006-10-02 06:10:00,88.02,88.071,88.006,88.071,1049799997.0
2006-10-02 06:15:00,88.087,88.087,88.018,88.04,1336299994.0
2006-10-02 06:20:00,88.056,88.057,88.013,88.03,887099998.0
2006-10-02 06:25:00,88.063,88.076,88.016,88.044,1019199994.0
2006-10-02 06:30:00,88.026,88.087,88.021,88.05,771499995.0
2006-10-02 06:35:00,88.047,88.086,88.044,88.05,1131599999.0
2006-10-02 06:40:00,88.069,88.084,88.031,88.052,1021699994.0
2006-10-02 06:45:00,88.042,88.067,88.021,88.064,1111999999.0
2006-10-02 06:50:00,88.066,88.083,88.029,88.076,975499995.0
2006-10-02 06:55:00,88.049,88.093,88.037,88.063,953400000.0
2006-10-02 07:00:00,88.08,88.112,88.061,88.092,1178299998.0
2006-10-02 07:05:00,88.094,88.11,88.046,88.082,979499994.0
2006-10-02 07:10:00,88.073,88.092,88.029,88.054,1086600005.0
2006-10-02 07:15:00,88.081,88.091,88.02,88.061,955700002.0
2006-10-02 07:20:00,88.035,88.09,88.012,88.09,1126700011.0
2006-10-02 07:25:00,88.083,88.108,88.059,88.078,967900000.0
2006-10-02 07:30:00,88.084,88.114,88.068,88.08,804200000.0
2006-10-02 07:35:00,88.091,88.124,88.065,88.111,964700004.0
2006-10-02 07:40:00,88.09,88.16,88.088,88.127,847500002.0
2006-10-02 07:45:00,88.118,88.158,88.106,88.142,1106500005.0
2006-10-02 07:50:00,88.145,88.183,88.108,88.15,871200002.0
2006-10-02 07:55:00,88.145,88.164,88.119,88.128,1019900003.0
2006-10-02 08:00:00,88.155,88.179,88.133,88.142,870600000.0
2006-10-02 08:05:00,88.148,88.193,88.096,88.11,1003400001.0
2006-10-02 08:10:00,88.093,88.138,88.054,88.071,1150399991.0
2006-10-02 08:15:00,88.053,88.111,88.044,88.105,807499999.0
2006-10-02 08:20:00,88.106,88.115,88.062,88.092,722600000.0
2006-10-02 08:25:00,88.05,88.113,88.04,88.11,1087600002.0
2006-10-02 08:30:00,88.087,88.117,88.041,88.1,1015700001.0
2006-10-02 08:35:00,88.1,88.124,88.074,88.083,704200005.0
2006-10-02 08:40:00,88.101,88.117,88.068,88.095,924999997.0
2006-10-02 08:45:00,88.1,88.126,88.055,88.1,909099999.0
2006-10-02 08:50:00,88.083,88.113,88.058,88.07,1273600003.0
2006-10-02 08:55:00,88.068,88.109,88.053,88.083,793699993.0
2006-10-02 09:00:00,88.097,88.103,88.034,88.051,1013099998.0
2006-10-02 09:05:00,88.069,88.132,88.06,88.125,1076599997.0
2006-10-02 09:10:00,88.111,88.13,88.068,88.095,855199997.0
2006-10-02 09:15:00,88.102,88.139,88.046,88.064,1122200001.0
2006-10-02 09:20:00,88.076,88.103,88.054,88.065,1035400002.0
2006-10-02 09:25:00,88.099,88.124,88.071,88.107,1026300001.0
2006-10-02 09:30:00,88.111,88.115,88.051,88.082,985499999.0
2006-10-02 09:35:00,88.079,88.095,88.043,88.078,804500000.0
2006-10-02 09:40:00,88.074,88.114,88.041,88.095,871499992.0
2006-10-02 09:45:00,88.059,88.106,88.027,88.042,936399989.0
2006-10-02 09:50:00,88.024,88.077,88.007,88.063,988799999.0
2006-10-02 09:55:00,88.073,88.08,88.034,88.045,1335599994.0
2006-10-02 10:00:00,88.025,88.055,87.993,88.001,1028499996.0
2006-10-02 10:05:00,87.989,88.044,87.989,88.021,1240099988.0
2006-10-02 10:10:00,88.026,88.028,87.98,87.993,931900001.0
2006-10-02 10:15:00,87.982,88.027,87.955,88.004,809199998.0
2006-10-02 10:20:00,88.023,88.038,87.97,87.998,901799997.0
2006-10-02 10:25:00,88.012,88.018,87.968,87.974,1092100002.0
2006-10-02 10:30:00,87.97,88.019,87.97,87.991,1056800005.0
2006-10-02 10:35:00,88.02,88.021,87.938,87.996,867399994.0
2006-10-02 10:40:00,88.001,88.002,87.938,87.983,924399996.0
2006-10-02 10:45:00,87.963,87.981,87.929,87.948,849499993.0
2006-10-02 10:50:00,87.964,87.993,87.924,87.956,1010699992.0
2006-10-02 10:55:00,87.973,88.007,87.951,87.99,1045900004.0
2006-10-02 11:00:00,87.978,87.993,87.925,87.96,1028299996.0
2006-10-02 11:05:00,87.95,87.98,87.931,87.954,1032299989.0
2006-10-02 11:10:00,87.95,87.965,87.899,87.899,859499995.0
2006-10-02 11:15:00,87.914,87.983,87.907,87.919,826999993.0
2006-10-02 11:20:00,87.928,87.975,87.915,87.955,739700000.0
2006-10-02 11:25:00,87.959,87.986,87.92,87.972,959500002.0
2006-10-02 11:30:00,87.959,87.977,87.9,87.917,765500005.0
2006-10-02 11:35:00,87.937,88.012,87.899,87.987,1156599993.0
2006-10-02 11:40:00,87.966,88.022,87.939,88.014,876499994.0
2006-10-02 11:45:00,88.003,88.079,87.99,88.051,1034199996.0
2006-10-02 11:50:00,88.054,88.083,87.993,88.044,911799996.0
2006-10-02 11:55:00,88.041,88.056,88.007,88.037,981800002.0
2006-10-02 12:00:00,88.043,88.043,87.974,88.016,960599998.0
2006-10-02 12:05:00,88.02,88.036,87.937,88.018,1076100010.0
2006-10-02 12:10:00,88.035,88.051,87.988,87.988,879599994.0
2006-10-02 12:15:00,87.99,88.061,87.973,88.039,795399999.0
2006-10-02 12:20:00,88.051,88.069,88.015,88.023,1132699996.0
2006-10-02 12:25:00,88.033,88.065,87.999,88.045,1174199996.0
2006-10-02 12:30:00,88.016,88.073,88.006,88.058,1060800003.0
2006-10-02 12:35:00,88.072,88.101,88.029,88.083,1119699995.0
2006-10-02 12:40:00,88.066,88.111,88.046,88.047,1035299986.0
2006-10-02 12:45:00,88.064,88.11,88.004,88.094,865599996.0
2006-10-02 12:50:00,88.11,88.114,88.057,88.071,1041099989.0
2006-10-02 12:55:00,88.066,88.101,88.047,88.076,853699995.0
2006-10-02 13:00:00,88.069,88.132,88.069,88.111,1014099992.0
2006-10-02 13:05:00,88.109,88.13,88.075,88.101,960499999.0
2006-10-02 13:10:00,88.096,88.124,88.063,88.096,824499999.0
2006-10-02 13:15:00,88.112,88.122,88.07,88.084,1111600004.0
2006-10-02 13:20:00,88.062,88.095,88.03,88.061,1116899997.0
2006-10-02 13:25:00,88.075,88.087,87.996,88.021,734299997.0
2006-10-02 13:30:00,87.975,88.017,87.955,87.965,1120899991.0
2006-10-02 13:35:00,87.976,88.013,87.938,87.972,1171199996.0
2006-10-02 13:40:00,87.937,87.996,87.934,87.964,915200000.0
2006-10-02 13:45:00,87.969,87.986,87.94,87.986,1113199999.0
2006-10-02 13:50:00,87.951,87.998,87.946,87.978,1077199996.0
2006-10-02 13:55:00,87.975,88.033,87.922,88.012,1028600001.0
2006-10-02 14:00:00,88.036,88.081,88.007,88.038,860299994.0
2006-10-02 14:05:00,88.042,88.042,87.988,87.997,941799995.0
2006-10-02 14:10:00,87.988,88.005,87.947,87.965,808500001.0
2006-10-02 14:15:00,87.98,88.02,87.928,87.956,1119999994.0
2006-10-02 14:20:00,87.939,87.987,87.93,87.966,943600000.0
2006-10-02 14:25:00,87.973,88.018,87.921,87.981,945100003.0
2006-10-02 14:30:00,87.992,88.003,87.931,87.937,845300000.0
2006-10-02 14:35:00,87.962,87.999,87.933,87.985,925599999.0
2006-10-02 14:40:00,87.961,87.962,87.876,87.955,986099995.0
2006-10-02 14:45:00,87.948,87.971,87.918,87.935,877200000.0
2006-10-02 14:50:00,87.931,87.952,87.872,87.872,1121900002.0
2006-10-02 14:55:00,87.876,87.916,87.851,87.88,755099996.0
2006-10-02 15:00:00,87.897,87.908,87.861,87.884,886600000.0
2006-10-02 15:05:00,87.879,87.894,87.796,87.823,1116900002.0
2006-10-02 15:10:00,87.859,87.928,87.833,87.928,1086199991.0
2006-10-02 15:15:00,87.921,87.922,87.831,87.845,1058000000.0
2006-10-02 15:20:00,87.836,87.878,87.836,87.864,1158400000.0
2006-10-02 15:25:00,87.885,87.913,87.846,87.898,1075500001.0
2006-10-02 15:30:00,87.878,87.963,87.87,87.943,985799994.0
2006-10-02 15:35:00,87.931,88.003,87.914,88.001,679900001.0
2006-10-02 15:40:00,87.982,88.011,87.948,87.969,988800000.0
2006-10-02 15:45:00,87.967,88.052,87.929,88.031,842400001.0
2006-10-02 15:50:00,88.038,88.038,87.949,87.954,754199999.0
2006-10-02 15:55:00,87.97,88.012,87.931,88.002,914200000.0
2006-10-02 16:00:00,87.975,88.007,87.919,87.957,892199995.0
2006-10-02 16:05:00,87.946,88.009,87.927,87.987,1093399994.0
2006-10-02 16:10:00,88.001,88.059,88.001,88.037,834599998.0
2006-10-02 16:15:00,88.051,88.07,87.985,88.018,1049300000.0
2006-10-02 16:20:00,88.016,88.036,87.946,88.016,1005499992.0
2006-10-02 16:25:00,88.046,88.083,88.023,88.04,911400005.0
2006-10-02 16:30:00,88.026,88.1,88.002,88.015,869599998.0
2006-10-02 16:35:00,88.017,88.017,87.954,87.982,1010900000.0
2006-10-02 16:40:00,87.963,88.015,87.959,88.008,999499989.0
2006-10-02 16:45:00,87.996,88.056,87.979,88.031,1090900003.0
2006-10-02 16:50:00,88.031,88.058,88.004,88.012,968000003.0
2006-10-02 16:55:00,87.991,88.028,87.945,87.947,946299998.0
2006-10-02 17:00:00,87.958,87.979,87.885,87.889,997500004.0
2006-10-02 17:05:00,87.905,87.913,87.834,87.887,1032399995.0
2006-10-02 17:10:00,87.898,87.907,87.843,87.85,923699993.0
2006-10-02 17:15:00,87.856,87.912,87.829,87.878,1054999994.0
2006-10-02 17:20:00,87.902,87.922,87.849,87.878,922399996.0
2006-10-02 17:25:00,87.873,87.891,87.845,87.891,931699992.0
2006-10-02 17:30:00,87.887,87.935,87.869,87.935,739300000.0
2006-10-02 17:35:00,87.935,87.965,87.913,87.933,944000008.0
2006-10-02 17:40:00,87.936,87.976,87.904,87.941,1182599990.0
2006-10-02 17:45:00,87.925,87.974,87.912,87.96,939899995.0
2006-10-02 17:50:00,87.943,88.02,87.935,87.99,1149799993.0
2006-10-02 17:55:00,88.013,88.047,87.99,88.043,714999999.0
2006-10-02 18:00:00,88.027,88.09,87.992,88.074,5097599983.0
2006-10-02 18:05:00,88.056,88.097,88.038,88.057,5524300002.0
2006-10-02 18:10:00,88.045,88.077,88.015,88.068,7615899998.0
2006-10-02 18:15:00,88.042,88.05,87.982,88.014,3735499998.0
2006-10-02 18:20:00,88.022,88.095,87.97,88.08,6659700006.0
2006-10-02 18:25:00,88.012,88.068,87.998,88.045,5091300015.0
2006-10-02 18:30:00,88.027,88.064,88.01,88.027,7504399991.0
2006-10-02 18:35:00,88.017,88.057,87.991,88.026,5197499974.0
2006-10-02 18:40:00,88.05,88.071,88.01,88.034,4512299983.0
2006-10-02 18:45:00,88.036,88.08,87.999,88.076,3808099977.0
2006-10-02 18:50:00,88.063,88.089,88.027,88.06,4374599987.0
2006-10-02 18:55:00,88.062,88.071,87.979,88.02,4519899989.0
2006-10-02 19:00:00,88.036,88.047,87.982,88.01,2749500005.0
2006-10-02 19:05:00,88.017,88.036,87.976,88.007,3956999989.0
2006-10-02 19:10:00,88.029,88.044,87.991,88.001,2109199995.0
2006-10-02 19:15:00,88.011,88.041,87.977,88.015,2756899986.0
2006-10-02 19:20:00,88.01,88.047,87.943,87.986,2933000005.0
2006-10-02 19:25:00,87.967,87.991,87.933,87.991,4548400007.0
2006-10-02 19:30:00,87.994,88.028,87.964,87.999,3605599992.0
2006-10-02 19:35:00,88.017,88.038,87.957,87.988,3387400004.0
2006-10-02 19:40:00,88.007,88.048,87.981,88.005,3293499994.0
2006-10-02 19:45:00,88.019,88.066,88.006,88.018,2755699996.0
2006-10-02 19:50:00,88.024,88.053,87.997,88.018,2608599992.0
2006-10-02 19:55:00,88.005,88.055,87.999,88.035,2717700010.0
2006-10-02 20:00:00,88.027,88.069,87.972,88.031,2480499996.0
2006-10-02 20:05:00,88.008,88.036,87.972,87.989,3170300004.0
2006-10-02 20:10:00,87.995,88.033,87.967,88.003,4506500004.0
2006-10-02 20:15:00,88.007,88.035,87.942,87.966,2459899990.0
2006-10-02 20:20:00,87.965,88.011,87.938,87.971,3246799982.0
2006-10-02 20:25:00,87.963,87.992,87.921,87.958,4177000006.0
2006-10-02 20:30:00,87.983,88.026,87.947,87.987,4512499987.0
2006-10-02 20:35:00,87.992,88.028,87.946,88.028,2903800002.0
2006-10-02 20:40:00,88.018,88.051,87.987,88.022,5466000000.0
2006-10-02 20:45:00,88.019,88.035,87.969,88.014,3696099992.0
2006-10-02 20:50:00,88.003,88.039,87.971,88.002,3483599986.0
2006-10-02 20:55:00,88.025,88.055,87.994,88.005,5369399995.0
2006-10-02 21:00:00,88.007,88.046,87.981,87.999,3618300015.0
2006-10-02 21:05:00,88.008,88.051,87.991,88.009,3295299992.0
2006-10-02 21:10:00,87.994,88.037,87.979,88.011,2414499998.0
2006-10-02 21:15:00,88.026,88.055,87.96,87.99,4189699993.0
2006-10-02 21:20:00,87.982,88.04,87.964,88.017,4333399983.0
2006-10-02 21:25:00,87.988,88.037,87.975,88.029,2849099987.0
2006-10-02 21:30:00,87.996,88.034,87.973,87.986,1781599991.0
2006-10-02 21:35:00,88.0,88.032,87.964,88.023,2107799990.0
2006-10-02 21:40:00,88.005,88.01,87.944,87.975,2425299997.0
2006-10-02 21:45:00,87.97,88.041,87.949,88.007,2198699991.0
2006-10-02 21:50:00,88.012,88.052,87.963,87.994,1653700005.0
2006-10-02 21:55:00,87.982,88.039,87.969,87.981,1384199997.0
2006-10-02 22:00:00,87.995,88.042,87.954,88.006,2794699996.0
2006-10-02 22:05:00,88.022,88.055,87.978,87.995,1136200002.0
2006-10-02 22:10:00,88.02,88.02,87.971,87.99,1761499998.0
2006-10-02 22:15:00,87.983,88.025,87.94,87.972,1576299991.0
2006-10-02 22:20:00,87.949,88.034,87.949,87.996,1642799999.0
2006-10-02 22:25:00,87.992,88.035,87.952,88.005,1602899990.0
2006-10-02 22:30:00,87.996,88.028,87.954,87.991,1965200003.0
2006-10-02 22:35:00,87.993,88.011,87.951,87.962,1209599998.0
2006-10-02 22:40:00,87.954,88.007,87.94,87.966,1601699984.0
2006-10-02 22:45:00,88.0,88.029,87.953,88.014,1690399998.0
2006-10-02 22:50:00,87.99,88.081,87.977,88.02,1651699988.0
2006-10-02 22:55:00,88.025,88.07,87.966,88.005,1532599999.0
2006-10-02 23:00:00,88.039,88.085,87.991,88.032,1034800002.0
2006-10-02 23:05:00,88.057,88.078,88.03,88.05,959299999.0
2006-10-02 23:10:00,88.062,88.081,88.015,88.032,865900004.0
2006-10-02 23:15:00,88.052,88.067,87.969,88.015,1038399989.0
2006-10-02 23:20:00,88.02,88.036,87.954,87.994,1117300000.0
2006-10-02 23:25:00,87.986,88.059,87.956,88.017,993199997.0
2006-10-02 23:30:00,87.984,88.032,87.959,88.025,1032499999.0
2006-10-02 23:35:00,88.012,88.044,87.968,88.021,1123999998.0
2006-10-02 23:40:00,88.011,88.056,87.995,88.033,1234300002.0
2006-10-02 23:45:00,88.014,88.053,87.996,88.012,1014800004.0
2006-10-02 23:50:00,88.009,88.051,87.98,88.03,908600002.0
2006-10-02 23:55:00,88.028,88.041,87.996,88.006,1203499988.0
2006-10-03 00:00:00,88.033,88.045,87.985,88.002,907799998.0
2006-10-03 00:05:00,88.023,88.053,87.985,88.037,914299996.0
2006-10-03 00:10:00,88.02,88.057,87.975,88.02,1023899999.0
2006-10-03 00:15:00,88.006,88.029,87.982,87.995,978299993.0
2006-10-03 00:20:00,87.98,88.029,87.959,87.988,1012999998.0
2006-10-03 00:25:00,88.017,88.033,87.982,88.014,1171199996.0
2006-10-03 00:30:00,88.017,88.031,87.973,87.978,789299999.0
2006-10-03 00:35:00,88.032,88.032,87.951,87.982,1140999993.0
2006-10-03 00:40:00,87.986,87.999,87.942,87.98,1280999998.0
2006-10-03 00:45:00,87.997,88.02,87.964,88.006,988099997.0
2006-10-03 00:50:00,88.024,88.029,87.966,87.993,960099993.0
2006-10-03 00:55:00,87.978,88.014,87.975,87.992,804199996.0
2006-10-03 01:00:00,87.983,88.018,87.958,87.997,1071300003.0
2006-10-03 01:05:00,87.974,88.016,87.962,88.016,1221299996.0
2006-10-03 01:10:00,87.997,88.018,87.977,87.992,1067100000.0
2006-10-03 01:15:00,88.0,88.027,87.938,87.985,983999996.0
2006-10-03 01:20:00,87.995,88.018,87.956,87.977,861099996.0
2006-10-03 01:25:00,87.995,88.025,87.966,87.997,800199999.0
2006-10-03 01:30:00,87.98,88.02,87.955,87.987,1311199998.0
2006-10-03 01:35:00,87.992,88.005,87.952,87.985,999899994.0
2006-10-03 01:40:00,87.973,88.0,87.896,87.902,958599993.0
2006-10-03 01:45:00,87.945,87.957,87.858,87.896,1078699997.0
2006-10-03 01:50:00,87.873,87.897,87.831,87.852,1045200000.0
2006-10-03 01:55:00,87.865,87.89,87.839,87.876,897999992.0
2006-10-03 02:00:00,87.877,87.883,87.81,87.81,945699995.0
2006-10-03 02:05:00,87.827,87.89,87.795,87.89,1040699989.0
2006-10-03 02:10:00,87.885,87.906,87.856,87.892,1087399995.0
2006-10-03 02:15:00,87.895,87.933,87.87,87.92,956299990.0
2006-10-03 02:20:00,87.935,87.945,87.883,87.925,959199997.0
2006-10-03 02:25:00,87.899,87.955,87.876,87.927,984399997.0
2006-10-03 02:30:00,87.93,87.93,87.865,87.886,883399993.0
2006-10-03 02:35:00,87.853,87.913,87.832,87.855,894099997.0
2006-10-03 02:40:00,87.885,87.928,87.868,87.902,873000002.0
2006-10-03 02:45:00,87.905,87.947,87.888,87.914,1230499996.0
2006-10-03 02:50:00,87.936,87.974,87.921,87.944,957199995.0
2006-10-03 02:55:00,87.941,87.972,87.924,87.931,1097099996.0
2006-10-03 03:00:00,87.966,87.981,87.89,87.899,821800000.0
2006-10-03 03:05:00,87.884,87.933,87.884,87.927,982599998.0
2006-10-03 03:10:00,87.909,87.924,87.878,87.879,918199992.0
2006-10-03 03:15:00,87.902,87.91,87.851,87.855,818599996.0
2006-10-03 03:20:00,87.874,87.898,87.848,87.877,855100000.0
2006-10-03 03:25:00,87.853,87.887,87.822,87.849,1329100003.0
2006-10-03 03:30:00,87.82,87.854,87.735,87.835,932200001.0
2006-10-03 03:35:00,87.838,87.867,87.82,87.84,903399994.0
2006-10-03 03:40:00,87.844,87.856,87.791,87.827,982599995.0
2006-10-03 03:45:00,87.834,87.904,87.834,87.904,1006399996.0
2006-10-03 03:50:00,87.9,87.937,87.876,87.918,972899995.0
2006-10-03 03:55:00,87.888,87.993,87.876,87.979,937800001.0
2006-10-03 04:00:00,87.985,87.995,87.92,87.96,1017100005.0
2006-10-03 04:05:00,87.941,87.961,87.902,87.931,699199998.0
2006-10-03 04:10:00,87.921,87.958,87.905,87.958,1017700004.0
2006-10-03 04:15:00,87.938,87.951,87.895,87.93,1107200004.0
2006-10-03 04:20:00,87.887,87.942,87.868,87.926,711199997.0
2006-10-03 04:25:00,87.932,87.962,87.883,87.883,945300000.0
2006-10-03 04:30:00,87.921,87.94,87.887,87.913,1127000003.0
2006-10-03 04:35:00,87.916,87.942,87.873,87.911,943999991.0
2006-10-03 04:40:00,87.91,87.958,87.889,87.933,1074399994.0
2006-10-03 04:45:00,87.919,87.964,87.907,87.949,826400002.0
2006-10-03 04:50:00,87.932,87.969,87.899,87.937,1095399999.0
2006-10-03 04:55:00,87.933,87.95,87.904,87.929,730199999.0
2006-10-03 05:00:00,87.933,87.959,87.895,87.895,1052200004.0
2006-10-03 05:05:00,87.903,87.95,87.891,87.912,878400002.0
2006-10-03 05:10:00,87.924,87.958,87.879,87.931,1119099985.0
2006-10-03 05:15:00,87.945,88.015,87.92,87.97,1120300003.0
2006-10-03 05:20:00,87.978,88.016,87.96,87.989,1052299997.0
2006-10-03 05:25:00,87.978,88.016,87.953,87.98,1141699994.0
2006-10-03 05:30:00,87.968,87.975,87.915,87.926,924500005.0
2006-10-03 05:35:00,87.923,87.947,87.894,87.928,992100003.0
2006-10-03 05:40:00,87.953,87.972,87.922,87.953,883099998.0
2006-10-03 05:45:00,87.947,87.965,87.912,87.936,731500001.0
2006-10-03 05:50:00,87.94,87.965,87.892,87.953,917400002.0
2006-10-03 05:55:00,87.938,87.98,87.935,87.966,798100000.0
2006-10-03 06:00:00,87.974,88.0,87.958,87.982,982699998.0
2006-10-03 06:05:00,88.001,88.009,87.956,87.975,996599998.0
2006-10-03 06:10:00,87.967,88.008,87.939,87.97,1105699995.0
2006-10-03 06:15:00,87.946,87.973,87.918,87.918,846800000.0
2006-10-03 06:20:00,87.918,87.974,87.918,87.928,931900001.0
2006-10-03 06:25:00,87.936,87.961,87.904,87.952,803000003.0
2006-10-03 06:30:00,87.947,87.951,87.896,87.898,665099995.0
2006-10-03 06:35:00,87.905,87.927,87.879,87.904,1031300003.0
2006-10-03 06:40:00,87.892,87.947,87.885,87.929,950099998.0
2006-10-03 06:45:00,87.925,87.949,87.91,87.917,1094499998.0
2006-10-03 06:50:00,87.896,87.957,87.896,87.918,884600000.0
2006-10-03 06:55:00,87.916,87.956,87.88,87.938,1252300008.0
2006-10-03 07:00:00,87.922,87.958,87.893,87.908,918800001.0
2006-10-03 07:05:00,87.899,87.938,87.881,87.899,1102000000.0
2006-10-03 07:10:00,87.904,87.939,87.88,87.917,783999996.0
2006-10-03 07:15:00,87.898,87.949,87.885,87.938,961200003.0
2006-10-03 07:20:00,87.942,87.954,87.91,87.945,963400000.0
2006-10-03 07:25:00,87.925,87.965,87.908,87.926,970099993.0
2006-10-03 07:30:00,87.933,87.961,87.904,87.945,971199993.0
2006-10-03 07:35:00,87.9,87.956,87.884,87.928,1079099992.0
2006-10-03 07:40:00,87.916,87.987,87.864,87.939,874399997.0
2006-10-03 07:45:00,87.93,87.96,87.899,87.916,1160599994.0
2006-10-03 07:50:00,87.949,87.952,87.87,87.927,812399993.0
2006-10-03 07:55:00,87.909,87.957,87.903,87.94,986499998.0
2006-10-03 08:00:00,87.93,87.957,87.906,87.923,895300001.0
2006-10-03 08:05:00,87.93,87.94,87.874,87.898,855499997.0
2006-10-03 08:10:00,87.878,87.938,87.87,87.915,1133600000.0
2006-10-03 08:15:00,87.929,87.949,87.892,87.925,877399999.0
2006-10-03 08:20:00,87.899,87.921,87.868,87.892,1004700000.0
2006-10-03 08:25:00,87.891,87.955,87.859,87.942,996699992.0
2006-10-03 08:30:00,87.949,87.955,87.895,87.922,1057799996.0
2006-10-03 08:35:00,87.928,87.945,87.884,87.92,746999999.0
2006-10-03 08:40:00,87.914,87.944,87.888,87.925,1038200000.0
2006-10-03 08:45:00,87.956,87.975,87.921,87.974,1023800001.0
2006-10-03 08:50:00,87.959,87.974,87.903,87.923,921500002.0
2006-10-03 08:55:00,87.922,87.942,87.892,87.942,952599997.0
2006-10-03 09:00:00,87.924,87.992,87.911,87.936,1006099999.0
2006-10-03 09:05:00,87.962,87.979,87.909,87.948,934900002.0
2006-10-03 09:10:00,87.931,87.976,87.922,87.941,690500001.0
2006-10-03 09:15:00,87.93,87.954,87.859,87.859,892600000.0
2006-10-03 09:20:00,87.889,87.9,87.849,87.893,735500002.0
2006-10-03 09:25:00,87.888,87.922,87.867,87.874,955200007.0
2006-10-03 09:30:00,87.873,87.898,87.838,87.88,843900002.0
2006-10-03 09:35:00,87.865,87.885,87.815,87.855,761499997.0
2006-10-03 09:40:00,87.85,87.863,87.777,87.802,793299998.0
2006-10-03 09:45:00,87.795,87.838,87.793,87.808,1144699997.0
2006-10-03 09:50:00,87.802,87.871,87.787,87.871,948199997.0
2006-10-03 09:55:00,87.843,87.86,87.802,87.814,1083199999.0
2006-10-03 10:00:00,87.807,87.844,87.751,87.776,821200004.0
2006-10-03 10:05:00,87.758,87.823,87.758,87.799,1139400004.0
2006-10-03 10:10:00,87.81,87.82,87.763,87.768,767099997.0
2006-10-03 10:15:00,87.774,87.814,87.754,87.781,895100006.0
2006-10-03 10:20:00,87.807,87.826,87.751,87.779,856899999.0
2006-10-03 10:25:00,87.766,87.805,87.754,87.802,952899998.0
2006-10-03 10:30:00,87.811,87.839,87.759,87.79,660400003.0
2006-10-03 10:35:00,87.776,87.795,87.752,87.794,983699996.0
2006-10-03 10:40:00,87.789,87.84,87.784,87.817,1215600001.0
2006-10-03 10:45:00,87.823,87.834,87.786,87.832,1078600000.0
2006-10-03 10:50:00,87.832,87.855,87.801,87.81,711999996.0
2006-10-03 10:55:00,87.812,87.857,87.801,87.823,1074399997.0
2006-10-03 11:00:00,87.827,87.85,87.783,87.823,1116399998.0
2006-10-03 11:05:00,87.807,87.871,87.788,87.87,864200002.0
2006-10-03 11:10:00,87.863,87.954,87.858,87.889,879199996.0
2006-10-03 11:15:00,87.882,87.882,87.792,87.81,1046399996.0
2006-10-03 11:20:00,87.818,87.871,87.812,87.822,855799993.0
2006-10-03 11:25:00,87.819,87.872,87.805,87.831,895299992.0
2006-10-03 11:30:00,87.839,87.939,87.799,87.91,1041699996.0
2006-10-03 11:35:00,87.922,87.987,87.91,87.965,962200000.0
2006-10-03 11:40:00,87.924,87.97,87.892,87.892,793899994.0
2006-10-03 11:45:00,87.891,87.931,87.879,87.91,1197200004.0
2006-10-03 11:50:00,87.894,87.926,87.857,87.894,1070800001.0
2006-10-03 11:55:00,87.889,87.929,87.859,87.912,1174699990.0
2006-10-03 12:00:00,87.923,87.945,87.892,87.945,952899991.0
2006-10-03 12:05:00,87.91,87.945,87.862,87.92,807099999.0
2006-10-03 12:10:00,87.893,87.927,87.869,87.922,1046599992.0
2006-10-03 12:15:00,87.886,87.936,87.862,87.903,839500000.0
2006-10-03 12:20:00,87.919,87.94,87.873,87.873,1053299991.0
2006-10-03 12:25:00,87.873,87.922,87.858,87.888,875099995.0
2006-10-03 12:30:00,87.881,87.915,87.871,87.903,1074200001.0
2006-10-03 12:35:00,87.89,87.944,87.876,87.942,965999998.0
2006-10-03 12:40:00,87.941,87.98,87.926,87.948,929799990.0
2006-10-03 12:45:00,87.968,88.007,87.932,87.995,1016300004.0
2006-10-03 12:50:00,87.977,87.977,87.916,87.946,987999992.0
2006-10-03 12:55:00,87.953,87.965,87.883,87.898,1092399997.0
2006-10-03 13:00:00,87.882,87.904,87.81,87.851,795199997.0
2006-10-03 13:05:00,87.828,87.951,87.825,87.914,1203599994.0
2006-10-03 13:10:00,87.912,87.943,87.894,87.943,735299992.0
2006-10-03 13:15:00,87.918,87.944,87.894,87.91,994099994.0
2006-10-03 13:20:00,87.929,87.951,87.848,87.865,895999996.0
2006-10-03 13:25:00,87.867,87.896,87.82,87.866,986100000.0
2006-10-03 13:30:00,87.858,87.898,87.835,87.89,985500001.0
2006-10-03 13:35:00,87.866,87.914,87.855,87.905,1022399996.0
2006-10-03 13:40:00,87.889,87.921,87.841,87.85,998000008.0
2006-10-03 13:45:00,87.869,87.871,87.804,87.84,1018099995.0
2006-10-03 13:50:00,87.836,87.86,87.799,87.842,880099999.0
2006-10-03 13:55:00,87.829,87.853,87.768,87.8,864100001.0
2006-10-03 14:00:00,87.783,87.832,87.765,87.831,1055600005.0
2006-10-03 14:05:00,87.813,87.883,87.782,87.874,1088899993.0
2006-10-03 14:10:00,87.866,87.87,87.82,87.827,922600002.0
2006-10-03 14:15:00,87.832,87.929,87.819,87.908,1183499991.0
2006-10-03 14:20:00,87.932,87.936,87.847,87.88,949299999.0
2006-10-03 14:25:00,87.886,87.903,87.829,87.855,818300002.0
2006-10-03 14:30:00,87.851,87.886,87.829,87.829,946399996.0
2006-10-03 14:35:00,87.837,87.881,87.82,87.86,956699998.0
2006-10-03 14:40:00,87.852,87.889,87.78,87.874,996600000.0
2006-10-03 14:45:00,87.867,87.894,87.828,87.847,904099996.0
2006-10-03 14:50:00,87.856,87.87,87.824,87.848,815599993.0
2006-10-03 14:55:00,87.858,87.869,87.808,87.83,691499999.0
2006-10-03 15:00:00,87.791,87.832,87.791,87.799,868000001.0
2006-10-03 15:05:00,87.822,87.823,87.724,87.773,1087299991.0
2006-10-03 15:10:00,87.789,87.83,87.754,87.814,924700001.0
2006-10-03 15:15:00,87.818,87.828,87.784,87.817,1142900002.0
2006-10-03 15:20:00,87.818,87.847,87.787,87.811,840100002.0
2006-10-03 15:25:00,87.825,87.825,87.745,87.783,1084899996.0
2006-10-03 15:30:00,87.767,87.814,87.733,87.79,739699996.0
2006-10-03 15:35:00,87.774,87.806,87.741,87.764,692200002.0
2006-10-03 15:40:00,87.781,87.796,87.708,87.726,1103300001.0
2006-10-03 15:45:00,87.73,87.736,87.686,87.699,1006299991.0
2006-10-03 15:50:00,87.683,87.728,87.665,87.712,807799997.0
2006-10-03 15:55:00,87.715,87.756,87.705,87.739,977200002.0
2006-10-03 16:00:00,87.752,87.793,87.723,87.741,933200001.0
2006-10-03 16:05:00,87.76,87.761,87.697,87.698,1014400000.0
2006-10-03 16:10:00,87.676,87.715,87.642,87.692,721000000.0
2006-10-03 16:15:00,87.717,87.721,87.631,87.668,902800007.0
2006-10-03 16:20:00,87.701,87.71,87.639,87.657,1002299999.0
2006-10-03 16:25:00,87.651,87.685,87.629,87.665,1013799995.0
2006-10-03 16:30:00,87.675,87.72,87.65,87.706,1077300003.0
2006-10-03 16:35:00,87.686,87.704,87.659,87.699,770399999.0
2006-10-03 16:40:00,87.695,87.723,87.665,87.68,1071999996.0
2006-10-03 16:45:00,87.678,87.72,87.652,87.691,912100000.0
2006-10-03 16:50:00,87.705,87.735,87.676,87.721,831299996.0
2006-10-03 16:55:00,87.697,87.755,87.665,87.755,917899998.0
2006-10-03 17:00:00,87.757,87.771,87.647,87.653,923299997.0
2006-10-03 17:05:00,87.656,87.661,87.611,87.611,735100001.0
2006-10-03 17:10:00,87.63,87.658,87.578,87.639,861600002.0
2006-10-03 17:15:00,87.665,87.695,87.639,87.649,869599998.0
2006-10-03 17:20:00,87.676,87.695,87.622,87.665,970099994.0
2006-10-03 17:25:00,87.663,87.705,87.636,87.655,989099995.0
2006-10-03 17:30:00,87.639,87.687,87.626,87.67,1049300007.0
2006-10-03 17:35:00,87.672,87.68,87.631,87.646,936600006.0
2006-10-03 17:40:00,87.661,87.672,87.612,87.638,1183899991.0
2006-10-03 17:45:00,87.627,87.673,87.626,87.665,955199995.0
2006-10-03 17:50:00,87.664,87.679,87.609,87.612,911800001.0
2006-10-03 17:55:00,87.637,87.668,87.6,87.644,1209099995.0
2006-10-03 18:00:00,87.645,87.69,87.61,87.623,7239000002.0
2006-10-03 18:05:00,87.645,87.677,87.597,87.675,9703699974.0
2006-10-03 18:10:00,87.667,87.702,87.651,87.688,7190599986.0
2006-10-03 18:15:00,87.664,87.699,87.604,87.673,5669699988.0
2006-10-03 18:20:00,87.672,87.705,87.636,87.667,6742399996.0
2006-10-03 18:25:00,87.69,87.714,87.653,87.668,5460999995.0
2006-10-03 18:30:00,87.665,87.702,87.646,87.69,7173599989.0
2006-10-03 18:35:00,87.67,87.716,87.634,87.7,5658599981.0
2006-10-03 18:40:00,87.7,87.701,87.634,87.634,4473099994.0
2006-10-03 18:45:00,87.659,87.717,87.651,87.701,3934299995.0
2006-10-03 18:50:00,87.701,87.74,87.672,87.715,3853200004.0
2006-10-03 18:55:00,87.692,87.74,87.669,87.718,4285599990.0
2006-10-03 19:00:00,87.713,87.742,87.652,87.696,2764100001.0
2006-10-03 19:05:00,87.69,87.697,87.623,87.636,3802500004.0
2006-10-03 19:10:00,87.643,87.651,87.577,87.58,1810000001.0
2006-10-03 19:15:00,87.578,87.61,87.562,87.59,2688199997.0
2006-10-03 19:20:00,87.594,87.605,87.522,87.564,2962099982.0
2006-10-03 19:25:00,87.55,87.612,87.52,87.6,4581399998.0
2006-10-03 19:30:00,87.597,87.625,87.555,87.621,3777399985.0
2006-10-03 19:35:00,87.606,87.629,87.559,87.587,3414199992.0
2006-10-03 19:40:00,87.594,87.617,87.54,87.609,3124499989.0
2006-10-03 19:45:00,87.606,87.635,87.57,87.613,2368299993.0
2006-10-03 19:50:00,87.604,87.637,87.58,87.618,3057399994.0
2006-10-03 19:55:00,87.608,87.647,87.567,87.625,2558699990.0
2006-10-03 20:00:00,87.627,87.649,87.563,87.644,2371699995.0
2006-10-03 20:05:00,87.648,87.652,87.577,87.619,3106899990.0
2006-10-03 20:10:00,87.639,87.639,87.578,87.618,4078799996.0
2006-10-03 20:15:00,87.606,87.645,87.586,87.623,2570199998.0
2006-10-03 20:20:00,87.615,87.635,87.574,87.617,3115799996.0
2006-10-03 20:25:00,87.587,87.619,87.548,87.565,4124199999.0
2006-10-03 20:30:00,87.585,87.609,87.54,87.555,4335099983.0
2006-10-03 20:35:00,87.578,87.598,87.541,87.575,3349899979.0
2006-10-03 20:40:00,87.559,87.62,87.544,87.594,5197800006.0
2006-10-03 20:45:00,87.599,87.612,87.558,87.585,3569399987.0
2006-10-03 20:50:00,87.595,87.625,87.554,87.605,3502299993.0
2006-10-03 20:55:00,87.588,87.618,87.558,87.59,5172499981.0
2006-10-03 21:00:00,87.615,87.634,87.583,87.583,3521500004.0
2006-10-03 21:05:00,87.575,87.628,87.555,87.594,3177799983.0
2006-10-03 21:10:00,87.568,87.591,87.526,87.582,2787299993.0
2006-10-03 21:15:00,87.58,87.598,87.54,87.588,4183900002.0
2006-10-03 21:20:00,87.591,87.595,87.522,87.533,4465699991.0
2006-10-03 21:25:00,87.534,87.602,87.526,87.559,2853300002.0
2006-10-03 21:30:00,87.549,87.587,87.524,87.536,1668499988.0
2006-10-03 21:35:00,87.57,87.589,87.511,87.527,1827999996.0
2006-10-03 21:40:00,87.516,87.579,87.516,87.568,2395000002.0
2006-10-03 21:45:00,87.563,87.58,87.515,87.522,1697099996.0
2006-10-03 21:50:00,87.535,87.57,87.521,87.548,1629899997.0
2006-10-03 21:55:00,87.544,87.567,87.508,87.525,1144899999.0
2006-10-03 22:00:00,87.536,87.564,87.503,87.518,3146800005.0
2006-10-03 22:05:00,87.54,87.56,87.492,87.524,983700004.0
2006-10-03 22:10:00,87.56,87.567,87.505,87.513,1697499995.0
2006-10-03 22:15:00,87.525,87.55,87.493,87.507,1843399997.0
2006-10-03 22:20:00,87.503,87.566,87.486,87.539,1831100016.0
2006-10-03 22:25:00,87.547,87.571,87.507,87.542,1480799989.0
2006-10-03 22:30:00,87.558,87.6,87.529,87.576,2115999997.0
2006-10-03 22:35:00,87.584,87.605,87.553,87.578,1219000001.0
2006-10-03 22:40:00,87.586,87.62,87.562,87.599,1443700012.0
2006-10-03 22:45:00,87.589,87.632,87.553,87.6,1441400006.0
2006-10-03 22:50:00,87.591,87.616,87.553,87.556,1645099992.0
2006-10-03 22:55:00,87.585,87.632,87.533,87.533,1522200000.0
2006-10-03 23:00:00,87.605,87.632,87.519,87.626,1064699996.0
2006-10-03 23:05:00,87.596,87.63,87.573,87.573,1015499996.0
2006-10-03 23:10:00,87.598,87.636,87.577,87.58,917399994.0
2006-10-03 23:15:00,87.575,87.607,87.525,87.553,909799996.0
2006-10-03 23:20:00,87.541,87.566,87.509,87.542,1024499997.0
2006-10-03 23:25:00,87.534,87.581,87.528,87.552,945700002.0
2006-10-03 23:30:00,87.568,87.61,87.553,87.567,1104800005.0
2006-10-03 23:35:00,87.589,87.608,87.522,87.578,823699999.0
2006-10-03 23:40:00,87.579,87.614,87.569,87.572,911999998.0
2006-10-03 23:45:00,87.586,87.619,87.57,87.602,967000011.0
2006-10-03 23:50:00,87.584,87.613,87.557,87.588,979900002.0
2006-10-03 23:55:00,87.594,87.643,87.576,87.62,928099997.0
2006-10-04 00:00:00,87.621,87.641,87.583,87.601,1003199996.0
2006-10-04 00:05:00,87.617,87.654,87.587,87.634,1006499999.0
2006-10-04 00:10:00,87.633,87.652,87.592,87.599,958899997.0
2006-10-04 00:15:00,87.609,87.651,87.589,87.633,993599993.0
2006-10-04 00:20:00,87.621,87.722,87.61,87.717,1142700006.0
2006-10-04 00:25:00,87.713,87.741,87.676,87.723,1040999993.0
2006-10-04 00:30:00,87.747,87.809,87.708,87.741,944599995.0
2006-10-04 00:35:00,87.749,87.774,87.694,87.716,1224900002.0
2006-10-04 00:40:00,87.732,87.772,87.693,87.695,930100005.0
2006-10-04 00:45:00,87.722,87.722,87.659,87.684,922999998.0
2006-10-04 00:50:00,87.711,87.721,87.661,87.688,923599998.0
2006-10-04 00:55:00,87.697,87.721,87.66,87.695,888599997.0
2006-10-04 01:00:00,87.669,87.695,87.626,87.661,978300005.0
2006-10-04 01:05:00,87.697,87.72,87.649,87.678,946699999.0
2006-10-04 01:10:00,87.676,87.74,87.669,87.71,943399996.0
2006-10-04 01:15:00,87.707,87.711,87.655,87.699,995299999.0
2006-10-04 01:20:00,87.697,87.716,87.659,87.681,859799996.0
2006-10-04 01:25:00,87.699,87.741,87.682,87.735,1080399995.0
2006-10-04 01:30:00,87.737,87.755,87.68,87.739,990800001.0
2006-10-04 01:35:00,87.734,87.745,87.68,87.722,896199994.0
2006-10-04 01:40:00,87.735,87.74,87.694,87.735,976600004.0
2006-10-04 01:45:00,87.742,87.794,87.721,87.749,1090699993.0
2006-10-04 01:50:00,87.76,87.791,87.722,87.73,938599991.0
2006-10-04 01:55:00,87.759,87.764,87.706,87.728,892699995.0
2006-10-04 02:00:00,87.738,87.76,87.71,87.726,936799992.0
2006-10-04 02:05:00,87.74,87.762,87.705,87.716,1039300001.0
2006-10-04 02:10:00,87.712,87.738,87.698,87.717,989699997.0
2006-10-04 02:15:00,87.73,87.745,87.681,87.696,914699990.0
2006-10-04 02:20:00,87.709,87.725,87.664,87.706,1107200004.0
2006-10-04 02:25:00,87.698,87.716,87.673,87.681,978899997.0
2006-10-04 02:30:00,87.709,87.765,87.694,87.752,932999991.0
2006-10-04 02:35:00,87.742,87.784,87.719,87.761,886900000.0
2006-10-04 02:40:00,87.747,87.776,87.709,87.745,1004699996.0
2006-10-04 02:45:00,87.767,87.781,87.719,87.759,970500001.0
2006-10-04 02:50:00,87.749,87.769,87.722,87.74,881499998.0
2006-10-04 02:55:00,87.76,87.76,87.679,87.684,1040799989.0
2006-10-04 03:00:00,87.671,87.705,87.633,87.657,912699994.0
2006-10-04 03:05:00,87.642,87.673,87.606,87.621,895399998.0
2006-10-04 03:10:00,87.613,87.655,87.59,87.59,1040900000.0
2006-10-04 03:15:00,87.611,87.701,87.6,87.69,946199993.0
2006-10-04 03:20:00,87.693,87.726,87.66,87.71,1081399993.0
2006-10-04 03:25:00,87.7,87.72,87.646,87.655,1041399995.0
2006-10-04 03:30:00,87.682,87.765,87.647,87.701,1059699997.0
2006-10-04 03:35:00,87.692,87.705,87.658,87.684,1167399993.0
2006-10-04 03:40:00,87.673,87.688,87.572,87.621,1054599999.0
2006-10-04 03:45:00,87.628,87.68,87.612,87.667,979700002.0
2006-10-04 03:50:00,87.669,87.707,87.633,87.678,1007799999.0
2006-10-04 03:55:00,87.669,87.695,87.638,87.674,1074599999.0
2006-10-04 04:00:00,87.668,87.696,87.637,87.676,837899998.0
2006-10-04 04:05:00,87.655,87.693,87.631,87.637,932299997.0
2006-10-04 04:10:00,87.645,87.67,87.606,87.648,1100000000.0
2006-10-04 04:15:00,87.635,87.641,87.581,87.616,1108399994.0
2006-10-04 04:20:00,87.586,87.641,87.586,87.601,676099995.0
2006-10-04 04:25:00,87.611,87.642,87.591,87.632,875800004.0
2006-10-04 04:30:00,87.645,87.656,87.599,87.606,1100399996.0
2006-10-04 04:35:00,87.64,87.657,87.608,87.635,782099995.0
2006-10-04 04:40:00,87.627,87.663,87.592,87.628,1035699998.0
2006-10-04 04:45:00,87.607,87.669,87.6,87.642,809699998.0
2006-10-04 04:50:00,87.651,87.686,87.617,87.654,1123800002.0
2006-10-04 04:55:00,87.629,87.663,87.608,87.646,794299995.0
2006-10-04 05:00:00,87.675,87.684,87.608,87.618,901700001.0
2006-10-04 05:05:00,87.609,87.663,87.583,87.663,1129799999.0
2006-10-04 05:10:00,87.641,87.648,87.587,87.647,953400000.0
2006-10-04 05:15:00,87.652,87.687,87.632,87.662,1029800001.0
2006-10-04 05:20:00,87.693,87.731,87.66,87.712,1008799997.0
2006-10-04 05:25:00,87.709,87.756,87.698,87.721,925800006.0
2006-10-04 05:30:00,87.722,87.742,87.686,87.708,1128200008.0
2006-10-04 05:35:00,87.68,87.735,87.68,87.712,760999998.0
2006-10-04 05:40:00,87.693,87.732,87.676,87.715,1020799995.0
2006-10-04 05:45:00,87.708,87.726,87.663,87.705,850900001.0
2006-10-04 05:50:00,87.715,87.719,87.67,87.695,875499996.0
2006-10-04 05:55:00,87.697,87.749,87.685,87.742,1007100000.0
2006-10-04 06:00:00,87.7,87.752,87.694,87.751,976099997.0
2006-10-04 06:05:00,87.727,87.751,87.696,87.73,931299998.0
2006-10-04 06:10:00,87.695,87.75,87.688,87.704,1100700007.0
2006-10-04 06:15:00,87.711,87.756,87.695,87.712,939099992.0
2006-10-04 06:20:00,87.707,87.749,87.695,87.706,1120700006.0
2006-10-04 06:25:00,87.717,87.758,87.7,87.701,1224700010.0
2006-10-04 06:30:00,87.736,87.757,87.698,87.719,943700001.0
2006-10-04 06:35:00,87.707,87.761,87.705,87.726,1035400005.0
2006-10-04 06:40:00,87.735,87.757,87.699,87.706,1046600000.0
2006-10-04 06:45:00,87.725,87.759,87.706,87.759,1091300002.0
2006-10-04 06:50:00,87.749,87.771,87.713,87.741,1002499992.0
2006-10-04 06:55:00,87.745,87.771,87.721,87.767,1020499995.0
2006-10-04 07:00:00,87.742,87.782,87.717,87.747,927199998.0
2006-10-04 07:05:00,87.719,87.762,87.683,87.74,928300002.0
2006-10-04 07:10:00,87.764,87.784,87.73,87.762,963599999.0
2006-10-04 07:15:00,87.738,87.847,87.694,87.778,1118199996.0
2006-10-04 07:20:00,87.74,87.783,87.722,87.773,957099998.0
2006-10-04 07:25:00,87.742,87.785,87.722,87.749,1019399996.0
2006-10-04 07:30:00,87.767,87.769,87.722,87.743,971399999.0
2006-10-04 07:35:00,87.76,87.775,87.723,87.753,1153399995.0
2006-10-04 07:40:00,87.755,87.791,87.732,87.776,951300004.0
2006-10-04 07:45:00,87.748,87.826,87.73,87.782,1194199997.0
2006-10-04 07:50:00,87.774,87.774,87.714,87.74,749199998.0
2006-10-04 07:55:00,87.739,87.768,87.713,87.735,822799995.0
2006-10-04 08:00:00,87.767,87.783,87.73,87.756,769199999.0
2006-10-04 08:05:00,87.751,87.784,87.74,87.769,919399995.0
2006-10-04 08:10:00,87.773,87.786,87.727,87.761,1031499995.0
2006-10-04 08:15:00,87.774,87.804,87.736,87.784,857699997.0
2006-10-04 08:20:00,87.791,87.849,87.754,87.836,900000005.0
2006-10-04 08:25:00,87.796,87.873,87.774,87.822,933800003.0
2006-10-04 08:30:00,87.807,87.829,87.77,87.82,1036099991.0
2006-10-04 08:35:00,87.803,87.841,87.793,87.818,825400003.0
2006-10-04 08:40:00,87.811,87.904,87.787,87.865,964999994.0
2006-10-04 08:45:00,87.853,87.875,87.816,87.834,1045599998.0
2006-10-04 08:50:00,87.841,87.863,87.781,87.811,807299999.0
2006-10-04 08:55:00,87.823,87.845,87.781,87.79,854400001.0
2006-10-04 09:00:00,87.789,87.814,87.747,87.766,1388400001.0
2006-10-04 09:05:00,87.766,87.834,87.75,87.814,900400002.0
2006-10-04 09:10:00,87.8,87.819,87.764,87.792,688299995.0
2006-10-04 09:15:00,87.783,87.8,87.711,87.711,914899998.0
2006-10-04 09:20:00,87.725,87.803,87.72,87.763,940699997.0
2006-10-04 09:25:00,87.779,87.815,87.722,87.75,1063999993.0
2006-10-04 09:30:00,87.745,87.765,87.718,87.752,681699999.0
2006-10-04 09:35:00,87.743,87.746,87.678,87.692,609399998.0
2006-10-04 09:40:00,87.681,87.734,87.66,87.701,835000001.0
2006-10-04 09:45:00,87.686,87.712,87.65,87.657,1145199997.0
2006-10-04 09:50:00,87.658,87.704,87.633,87.652,1033700001.0
2006-10-04 09:55:00,87.66,87.666,87.601,87.609,1104599998.0
2006-10-04 10:00:00,87.593,87.669,87.593,87.627,766200002.0
2006-10-04 10:05:00,87.623,87.674,87.603,87.651,957599992.0
2006-10-04 10:10:00,87.644,87.677,87.626,87.656,870399998.0
2006-10-04 10:15:00,87.639,87.666,87.583,87.604,799599998.0
2006-10-04 10:20:00,87.623,87.648,87.6,87.627,985199998.0
2006-10-04 10:25:00,87.639,87.656,87.609,87.651,904299994.0
2006-10-04 10:30:00,87.64,87.672,87.609,87.618,998599995.0
2006-10-04 10:35:00,87.625,87.645,87.597,87.629,1067699997.0
2006-10-04 10:40:00,87.613,87.638,87.56,87.621,1329600005.0
2006-10-04 10:45:00,87.6,87.638,87.594,87.638,887600001.0
2006-10-04 10:50:00,87.635,87.672,87.589,87.672,1036000002.0
2006-10-04 10:55:00,87.665,87.69,87.64,87.659,933399996.0
2006-10-04 11:00:00,87.653,87.684,87.587,87.662,1165999986.0
2006-10-04 11:05:00,87.652,87.689,87.644,87.673,807300001.0
2006-10-04 11:10:00,87.651,87.71,87.651,87.66,938099994.0
2006-10-04 11:15:00,87.689,87.725,87.667,87.682,845399996.0
2006-10-04 11:20:00,87.692,87.745,87.678,87.735,717700000.0
2006-10-04 11:25:00,87.714,87.734,87.667,87.704,1014999987.0
2006-10-04 11:30:00,87.722,87.723,87.636,87.661,896299998.0
2006-10-04 11:35:00,87.655,87.678,87.603,87.615,1132299994.0
2006-10-04 11:40:00,87.567,87.64,87.567,87.618,691199999.0
2006-10-04 11:45:00,87.614,87.64,87.59,87.62,1105000001.0
2006-10-04 11:50:00,87.614,87.683,87.586,87.65,1152599993.0
2006-10-04 11:55:00,87.649,87.693,87.643,87.664,963000000.0
2006-10-04 12:00:00,87.66,87.707,87.63,87.641,730899995.0
2006-10-04 12:05:00,87.668,87.711,87.638,87.681,998100003.0
2006-10-04 12:10:00,87.669,87.699,87.655,87.682,1020700005.0
2006-10-04 12:15:00,87.65,87.695,87.623,87.626,853899999.0
2006-10-04 12:20:00,87.639,87.662,87.614,87.614,1133899993.0
2006-10-04 12:25:00,87.62,87.652,87.59,87.614,1129099994.0
2006-10-04 12:30:00,87.602,87.651,87.586,87.601,1000899995.0
2006-10-04 12:35:00,87.623,87.642,87.582,87.621,1027399997.0
2006-10-04 12:40:00,87.629,87.702,87.619,87.691,848600001.0
2006-10-04 12:45:00,87.675,87.678,87.564,87.651,988200001.0
2006-10-04 12:50:00,87.632,87.682,87.63,87.667,1058100005.0
2006-10-04 12:55:00,87.668,87.724,87.656,87.7,1006199988.0
2006-10-04 13:00:00,87.683,87.719,87.667,87.712,942899998.0
2006-10-04 13:05:00,87.693,87.751,87.689,87.742,1067899998.0
2006-10-04 13:10:00,87.749,87.768,87.715,87.729,700400001.0
2006-10-04 13:15:00,87.751,87.781,87.712,87.751,1115999994.0
2006-10-04 13:20:00,87.738,87.775,87.72,87.755,1074300000.0
2006-10-04 13:25:00,87.733,87.826,87.729,87.797,1036299999.0
2006-10-04 13:30:00,87.771,87.804,87.744,87.744,1173999995.0
2006-10-04 13:35:00,87.778,87.795,87.732,87.751,979700000.0
2006-10-04 13:40:00,87.787,87.81,87.74,87.783,937300002.0
2006-10-04 13:45:00,87.78,87.809,87.737,87.801,1211100002.0
2006-10-04 13:50:00,87.784,87.855,87.779,87.849,1091099990.0
2006-10-04 13:55:00,87.857,87.866,87.801,87.827,956999998.0
2006-10-04 14:00:00,87.815,87.832,87.77,87.781,1029999996.0
2006-10-04 14:05:00,87.789,87.815,87.743,87.805,823299998.0
2006-10-04 14:10:00,87.809,87.834,87.799,87.829,807599998.0
2006-10-04 14:15:00,87.809,87.855,87.794,87.823,1055199997.0
2006-10-04 14:20:00,87.835,87.856,87.8,87.825,979399998.0
2006-10-04 14:25:00,87.815,87.851,87.797,87.846,825100001.0
2006-10-04 14:30:00,87.822,87.834,87.78,87.81,1011999999.0
2006-10-04 14:35:00,87.806,87.828,87.771,87.827,843599997.0
2006-10-04 14:40:00,87.806,87.835,87.779,87.806,902599995.0
2006-10-04 14:45:00,87.806,87.85,87.789,87.841,1058400002.0
2006-10-04 14:50:00,87.845,87.852,87.807,87.833,884499997.0
2006-10-04 14:55:00,87.823,87.87,87.805,87.87,862299996.0
2006-10-04 15:00:00,87.83,87.856,87.797,87.822,939299999.0
2006-10-04 15:05:00,87.853,87.857,87.738,87.801,1154399997.0
2006-10-04 15:10:00,87.798,87.84,87.782,87.805,1229900000.0
2006-10-04 15:15:00,87.811,87.836,87.769,87.803,807499997.0
2006-10-04 15:20:00,87.8,87.817,87.762,87.811,997700002.0
2006-10-04 15:25:00,87.798,87.834,87.761,87.834,1253499996.0
2006-10-04 15:30:00,87.804,87.843,87.798,87.807,966400001.0
2006-10-04 15:35:00,87.797,87.824,87.776,87.805,704199999.0
2006-10-04 15:40:00,87.793,87.822,87.751,87.763,911300002.0
2006-10-04 15:45:00,87.777,87.833,87.76,87.79,1226799995.0
2006-10-04 15:50:00,87.801,87.84,87.778,87.825,902300007.0
2006-10-04 15:55:00,87.809,87.838,87.765,87.788,1280099992.0
2006-10-04 16:00:00,87.787,87.847,87.739,87.819,878699999.0
2006-10-04 16:05:00,87.818,87.818,87.745,87.753,935099991.0
2006-10-04 16:10:00,87.751,87.768,87.698,87.722,875299998.0
2006-10-04 16:15:00,87.734,87.752,87.647,87.686,1101400005.0
2006-10-04 16:20:00,87.701,87.824,87.689,87.824,1043199998.0
2006-10-04 16:25:00,87.843,87.846,87.779,87.811,972300005.0
2006-10-04 16:30:00,87.817,87.828,87.771,87.793,1240299997.0
2006-10-04 16:35:00,87.806,87.872,87.769,87.815,846899999.0
2006-10-04 16:40:00,87.81,87.874,87.792,87.843,943099999.0
2006-10-04 16:45:00,87.853,87.909,87.818,87.892,921199997.0
2006-10-04 16:50:00,87.889,87.9,87.795,87.795,891800002.0
2006-10-04 16:55:00,87.793,87.795,87.683,87.725,873499994.0
2006-10-04 17:00:00,87.71,87.747,87.695,87.7,1047599991.0
2006-10-04 17:05:00,87.717,87.749,87.652,87.652,752599997.0
2006-10-04 17:10:00,87.673,87.727,87.628,87.721,865900002.0
2006-10-04 17:15:00,87.721,87.755,87.693,87.727,998099987.0
2006-10-04 17:20:00,87.74,87.77,87.707,87.755,1099299993.0
2006-10-04 17:25:00,87.765,87.787,87.735,87.76,1090200004.0
2006-10-04 17:30:00,87.75,87.769,87.657,87.718,842799994.0
2006-10-04 17:35:00,87.706,87.736,87.679,87.694,768600002.0
2006-10-04 17:40:00,87.709,87.72,87.664,87.689,878800002.0
2006-10-04 17:45:00,87.669,87.71,87.666,87.671,841400000.0
2006-10-04 17:50:00,87.695,87.708,87.667,87.694,1172100002.0
2006-10-04 17:55:00,87.708,87.751,87.695,87.728,1108399996.0
2006-10-04 18:00:00,87.718,87.788,87.683,87.766,7374999988.0
2006-10-04 18:05:00,87.746,87.789,87.694,87.733,5566699984.0
2006-10-04 18:10:00,87.76,87.845,87.76,87.834,6811899999.0
2006-10-04 18:15:00,87.775,87.816,87.768,87.807,3796599989.0
2006-10-04 18:20:00,87.773,87.832,87.761,87.826,6449299992.0
2006-10-04 18:25:00,87.785,87.845,87.768,87.792,5182599987.0
2006-10-04 18:30:00,87.77,87.795,87.729,87.77,6972499983.0
2006-10-04 18:35:00,87.754,87.8,87.729,87.792,5416899985.0
2006-10-04 18:40:00,87.793,87.793,87.73,87.73,4989100005.0
2006-10-04 18:45:00,87.745,87.783,87.705,87.753,4226799989.0
2006-10-04 18:50:00,87.755,87.817,87.726,87.788,3999799985.0
2006-10-04 18:55:00,87.77,87.811,87.751,87.806,4384699987.0
2006-10-04 19:00:00,87.813,87.836,87.757,87.799,2840399984.0
2006-10-04 19:05:00,87.81,87.858,87.773,87.821,3348000001.0
2006-10-04 19:10:00,87.836,87.862,87.799,87.814,1757699991.0
2006-10-04 19:15:00,87.819,87.904,87.799,87.889,2988700002.0
2006-10-04 19:20:00,87.876,87.9,87.817,87.831,3374199980.0
2006-10-04 19:25:00,87.82,87.866,87.791,87.858,4222399994.0
2006-10-04 19:30:00,87.842,87.845,87.78,87.833,3579799972.0
2006-10-04 19:35:00,87.831,87.855,87.796,87.84,3235799997.0
2006-10-04 19:40:00,87.822,87.861,87.799,87.837,3015399994.0
2006-10-04 19:45:00,87.837,87.864,87.795,87.803,2543700001.0
2006-10-04 19:50:00,87.838,87.872,87.808,87.834,2979499997.0
2006-10-04 19:55:00,87.854,87.873,87.811,87.86,3001599977.0
2006-10-04 20:00:00,87.843,87.873,87.787,87.843,2423399993.0
2006-10-04 20:05:00,87.868,87.899,87.824,87.843,3189000003.0
2006-10-04 20:10:00,87.867,87.908,87.849,87.88,4193099977.0
2006-10-04 20:15:00,87.88,87.895,87.841,87.87,2428200004.0
2006-10-04 20:20:00,87.844,87.911,87.843,87.874,2667100007.0
2006-10-04 20:25:00,87.895,87.939,87.87,87.897,4465499995.0
2006-10-04 20:30:00,87.903,87.917,87.866,87.87,5246399998.0
2006-10-04 20:35:00,87.881,87.908,87.853,87.862,2912599991.0
2006-10-04 20:40:00,87.887,87.959,87.846,87.927,4903199991.0
2006-10-04 20:45:00,87.938,87.95,87.878,87.897,3295500004.0
2006-10-04 20:50:00,87.917,87.947,87.876,87.906,3693299998.0
2006-10-04 20:55:00,87.925,87.94,87.89,87.927,4925199985.0
2006-10-04 21:00:00,87.925,87.942,87.858,87.882,3476900000.0
2006-10-04 21:05:00,87.844,87.894,87.835,87.872,3176900000.0
2006-10-04 21:10:00,87.879,87.93,87.859,87.93,2505199999.0
2006-10-04 21:15:00,87.913,87.951,87.875,87.9,3782100003.0
2006-10-04 21:20:00,87.917,87.934,87.868,87.899,4482199996.0
2006-10-04 21:25:00,87.927,87.945,87.872,87.928,2817599996.0
2006-10-04 21:30:00,87.904,87.944,87.867,87.867,1726799987.0
2006-10-04 21:35:00,87.887,87.92,87.866,87.886,2049099998.0
2006-10-04 21:40:00,87.885,87.946,87.879,87.931,2343499987.0
2006-10-04 21:45:00,87.927,87.929,87.861,87.897,1934999997.0
2006-10-04 21:50:00,87.928,87.928,87.852,87.871,1466799998.0
2006-10-04 21:55:00,87.884,87.939,87.859,87.899,1395099998.0
2006-10-04 22:00:00,87.93,87.94,87.864,87.927,3121100000.0
2006-10-04 22:05:00,87.908,87.925,87.863,87.876,1258000001.0
2006-10-04 22:10:00,87.9,87.917,87.85,87.882,1751900001.0
2006-10-04 22:15:00,87.897,87.961,87.884,87.913,1662699987.0
2006-10-04 22:20:00,87.896,87.949,87.879,87.903,1752599993.0
2006-10-04 22:25:00,87.908,87.93,87.865,87.904,1701299997.0
2006-10-04 22:30:00,87.899,87.904,87.824,87.88,2259200003.0
2006-10-04 22:35:00,87.883,87.937,87.862,87.884,1250600004.0
2006-10-04 22:40:00,87.881,87.934,87.863,87.893,1356799995.0
2006-10-04 22:45:00,87.921,87.945,87.877,87.912,1569300008.0
2006-10-04 22:50:00,87.923,87.962,87.872,87.883,1514999992.0
2006-10-04 22:55:00,87.878,87.927,87.799,87.87,1357299987.0
2006-10-04 23:00:00,87.871,87.927,87.825,87.895,1040199999.0
2006-10-04 23:05:00,87.881,87.906,87.855,87.861,954099992.0
2006-10-04 23:10:00,87.898,87.921,87.814,87.84,890599996.0
2006-10-04 23:15:00,87.838,87.87,87.765,87.807,1041700003.0
2006-10-04 23:20:00,87.831,87.866,87.804,87.848,1189399991.0
2006-10-04 23:25:00,87.849,87.898,87.809,87.846,1027499999.0
2006-10-04 23:30:00,87.863,87.896,87.829,87.84,1094599994.0
2006-10-04 23:35:00,87.852,87.883,87.797,87.825,1047499995.0
2006-10-04 23:40:00,87.855,87.872,87.787,87.843,1046100000.0
2006-10-04 23:45:00,87.833,87.864,87.792,87.818,939699997.0
2006-10-04 23:50:00,87.817,87.861,87.781,87.848,933499996.0
2006-10-04 23:55:00,87.827,87.83,87.766,87.795,888299996.0
2006-10-05 00:00:00,87.786,87.821,87.764,87.795,819499996.0
2006-10-05 00:05:00,87.789,87.824,87.757,87.822,946799996.0
2006-10-05 00:10:00,87.786,87.832,87.773,87.788,1193799995.0
2006-10-05 00:15:00,87.801,87.826,87.768,87.799,1235599997.0
2006-10-05 00:20:00,87.8,87.846,87.781,87.814,1223500002.0
2006-10-05 00:25:00,87.813,87.839,87.795,87.825,981199996.0
2006-10-05 00:30:00,87.826,87.855,87.784,87.788,840399997.0
2006-10-05 00:35:00,87.815,87.84,87.776,87.815,1138799997.0
2006-10-05 00:40:00,87.781,87.821,87.757,87.786,1036999996.0
2006-10-05 00:45:00,87.804,87.83,87.763,87.818,1043899993.0
2006-10-05 00:50:00,87.822,87.841,87.789,87.834,898599998.0
2006-10-05 00:55:00,87.827,87.835,87.79,87.801,923800000.0
2006-10-05 01:00:00,87.826,87.841,87.766,87.777,846399995.0
2006-10-05 01:05:00,87.771,87.8,87.749,87.773,1023100000.0
2006-10-05 01:10:00,87.776,87.845,87.742,87.845,1036099999.0
2006-10-05 01:15:00,87.815,87.87,87.801,87.855,986399989.0
2006-10-05 01:20:00,87.818,87.887,87.817,87.845,1049300000.0
2006-10-05 01:25:00,87.852,87.911,87.845,87.875,1107499994.0
2006-10-05 01:30:00,87.885,87.916,87.83,87.872,977999996.0
2006-10-05 01:35:00,87.871,87.901,87.84,87.862,728499999.0
2006-10-05 01:40:00,87.835,87.877,87.804,87.839,983300001.0
2006-10-05 01:45:00,87.855,87.862,87.802,87.805,1057400000.0
2006-10-05 01:50:00,87.804,87.823,87.764,87.781,992399998.0
2006-10-05 01:55:00,87.79,87.842,87.752,87.813,907099995.0
2006-10-05 02:00:00,87.815,87.85,87.756,87.789,973499990.0
2006-10-05 02:05:00,87.785,87.815,87.743,87.759,962899993.0
2006-10-05 02:10:00,87.756,87.824,87.754,87.772,1077499994.0
2006-10-05 02:15:00,87.784,87.784,87.693,87.73,917899995.0
2006-10-05 02:20:00,87.735,87.753,87.707,87.738,870799997.0
2006-10-05 02:25:00,87.71,87.757,87.704,87.73,1062099994.0
2006-10-05 02:30:00,87.737,87.765,87.72,87.761,1038599998.0
2006-10-05 02:35:00,87.753,87.772,87.713,87.732,1032799989.0
2006-10-05 02:40:00,87.755,87.78,87.706,87.729,806399991.0
2006-10-05 02:45:00,87.73,87.761,87.687,87.718,939500000.0
2006-10-05 02:50:00,87.716,87.733,87.691,87.719,1023399995.0
2006-10-05 02:55:00,87.72,87.727,87.672,87.701,1291099997.0
2006-10-05 03:00:00,87.668,87.727,87.667,87.692,812900002.0
2006-10-05 03:05:00,87.711,87.729,87.678,87.718,978699990.0
2006-10-05 03:10:00,87.698,87.705,87.653,87.67,1019599996.0
2006-10-05 03:15:00,87.692,87.707,87.653,87.691,899999997.0
2006-10-05 03:20:00,87.683,87.715,87.663,87.685,1099499999.0
2006-10-05 03:25:00,87.683,87.745,87.675,87.709,926200005.0
2006-10-05 03:30:00,87.721,87.821,87.701,87.803,971500003.0
2006-10-05 03:35:00,87.799,87.82,87.756,87.776,1047399997.0
2006-10-05 03:40:00,87.766,87.785,87.702,87.725,1090700004.0
2006-10-05 03:45:00,87.735,87.762,87.673,87.693,855600004.0
2006-10-05 03:50:00,87.634,87.712,87.634,87.693,909500007.0
2006-10-05 03:55:00,87.702,87.756,87.685,87.701,821599995.0
2006-10-05 04:00:00,87.727,87.752,87.702,87.728,937399996.0
2006-10-05 04:05:00,87.706,87.728,87.669,87.728,885899993.0
2006-10-05 04:10:00,87.74,87.752,87.706,87.721,807799997.0
2006-10-05 04:15:00,87.715,87.752,87.699,87.733,1049799985.0
2006-10-05 04:20:00,87.742,87.749,87.695,87.719,844400001.0
2006-10-05 04:25:00,87.716,87.737,87.681,87.69,631700000.0
2006-10-05 04:30:00,87.678,87.777,87.661,87.744,1266299986.0
2006-10-05 04:35:00,87.769,87.786,87.736,87.762,740300000.0
2006-10-05 04:40:00,87.751,87.777,87.706,87.731,875799999.0
2006-10-05 04:45:00,87.736,87.76,87.7,87.76,924500001.0
2006-10-05 04:50:00,87.739,87.743,87.669,87.699,1161099994.0
2006-10-05 04:55:00,87.695,87.724,87.662,87.683,830599995.0
2006-10-05 05:00:00,87.699,87.712,87.655,87.683,815399996.0
2006-10-05 05:05:00,87.704,87.719,87.663,87.706,878100000.0
2006-10-05 05:10:00,87.715,87.719,87.648,87.679,887500002.0
2006-10-05 05:15:00,87.699,87.711,87.65,87.685,1208399995.0
2006-10-05 05:20:00,87.711,87.714,87.641,87.7,960099998.0
2006-10-05 05:25:00,87.687,87.732,87.665,87.716,993699992.0
2006-10-05 05:30:00,87.705,87.734,87.664,87.698,1070900007.0
2006-10-05 05:35:00,87.712,87.719,87.65,87.665,993199997.0
2006-10-05 05:40:00,87.71,87.713,87.66,87.667,834300005.0
2006-10-05 05:45:00,87.698,87.728,87.649,87.696,771900001.0
2006-10-05 05:50:00,87.7,87.724,87.669,87.703,853499990.0
2006-10-05 05:55:00,87.73,87.744,87.689,87.716,971800002.0
2006-10-05 06:00:00,87.697,87.737,87.678,87.713,1082500002.0
2006-10-05 06:05:00,87.723,87.748,87.693,87.723,802699995.0
2006-10-05 06:10:00,87.704,87.756,87.684,87.708,881499995.0
2006-10-05 06:15:00,87.745,87.758,87.718,87.749,906000004.0
2006-10-05 06:20:00,87.71,87.776,87.7,87.752,1078799998.0
2006-10-05 06:25:00,87.751,87.77,87.713,87.731,765099998.0
2006-10-05 06:30:00,87.745,87.782,87.732,87.763,864900007.0
2006-10-05 06:35:00,87.757,87.777,87.716,87.735,1029200011.0
2006-10-05 06:40:00,87.713,87.783,87.699,87.749,1049000002.0
2006-10-05 06:45:00,87.763,87.799,87.74,87.758,965099990.0
2006-10-05 06:50:00,87.765,87.803,87.748,87.787,1124399998.0
2006-10-05 06:55:00,87.778,87.802,87.746,87.748,966600000.0
2006-10-05 07:00:00,87.796,87.802,87.729,87.776,966200004.0
2006-10-05 07:05:00,87.747,87.782,87.717,87.746,933999996.0
2006-10-05 07:10:00,87.747,87.769,87.713,87.735,1029000003.0
2006-10-05 07:15:00,87.734,87.763,87.673,87.707,993900004.0
2006-10-05 07:20:00,87.713,87.742,87.647,87.698,1108100003.0
2006-10-05 07:25:00,87.712,87.716,87.677,87.704,910299997.0
2006-10-05 07:30:00,87.708,87.723,87.656,87.675,941699999.0
2006-10-05 07:35:00,87.683,87.712,87.648,87.671,983399997.0
2006-10-05 07:40:00,87.652,87.707,87.65,87.677,1129299998.0
2006-10-05 07:45:00,87.667,87.7,87.634,87.641,1117799996.0
2006-10-05 07:50:00,87.661,87.691,87.59,87.687,987999994.0
2006-10-05 07:55:00,87.672,87.715,87.662,87.684,948899993.0
2006-10-05 08:00:00,87.701,87.733,87.658,87.733,1032500004.0
2006-10-05 08:05:00,87.729,87.771,87.709,87.741,1064699990.0
2006-10-05 08:10:00,87.723,87.763,87.693,87.72,851099997.0
2006-10-05 08:15:00,87.705,87.738,87.683,87.735,870100006.0
2006-10-05 08:20:00,87.701,87.74,87.68,87.725,1047100002.0
2006-10-05 08:25:00,87.7,87.74,87.67,87.716,848399995.0
2006-10-05 08:30:00,87.717,87.774,87.698,87.734,1051200001.0
2006-10-05 08:35:00,87.746,87.79,87.741,87.771,919099995.0
2006-10-05 08:40:00,87.786,87.806,87.737,87.785,1041799998.0
2006-10-05 08:45:00,87.793,87.801,87.753,87.776,903999995.0
2006-10-05 08:50:00,87.769,87.796,87.743,87.776,982000006.0
2006-10-05 08:55:00,87.783,87.792,87.735,87.775,1078000004.0
2006-10-05 09:00:00,87.735,87.897,87.735,87.884,1013099997.0
2006-10-05 09:05:00,87.869,87.894,87.795,87.807,947699996.0
2006-10-05 09:10:00,87.787,87.839,87.786,87.793,733099997.0
2006-10-05 09:15:00,87.799,87.827,87.742,87.742,1074600006.0
2006-10-05 09:20:00,87.769,87.801,87.742,87.792,994299994.0
2006-10-05 09:25:00,87.813,87.891,87.813,87.864,1054400001.0
2006-10-05 09:30:00,87.852,87.88,87.797,87.829,853600000.0
2006-10-05 09:35:00,87.831,87.859,87.803,87.851,852599994.0
2006-10-05 09:40:00,87.835,87.854,87.777,87.8,811400005.0
2006-10-05 09:45:00,87.811,87.847,87.782,87.799,1083599999.0
2006-10-05 09:50:00,87.796,87.873,87.792,87.851,839499998.0
2006-10-05 09:55:00,87.862,87.894,87.841,87.889,931500001.0
2006-10-05 10:00:00,87.864,87.9,87.854,87.866,1006000004.0
2006-10-05 10:05:00,87.858,87.911,87.856,87.903,1040599996.0
2006-10-05 10:10:00,87.906,87.932,87.89,87.909,950499995.0
2006-10-05 10:15:00,87.908,87.908,87.847,87.879,941299996.0
2006-10-05 10:20:00,87.884,87.918,87.808,87.825,942299996.0
2006-10-05 10:25:00,87.831,87.864,87.79,87.817,897600007.0
2006-10-05 10:30:00,87.799,87.838,87.783,87.783,781799996.0
2006-10-05 10:35:00,87.842,87.842,87.773,87.811,893999997.0
2006-10-05 10:40:00,87.794,87.842,87.773,87.804,1344099998.0
2006-10-05 10:45:00,87.802,87.825,87.749,87.798,1194100007.0
2006-10-05 10:50:00,87.791,87.873,87.763,87.854,1100500005.0
2006-10-05 10:55:00,87.861,87.872,87.791,87.815,982300000.0
2006-10-05 11:00:00,87.807,87.822,87.728,87.777,1058900001.0
2006-10-05 11:05:00,87.76,87.798,87.748,87.788,1246299997.0
2006-10-05 11:10:00,87.782,87.81,87.748,87.791,881900004.0
2006-10-05 11:15:00,87.797,87.832,87.765,87.774,877699989.0
2006-10-05 11:20:00,87.787,87.85,87.744,87.761,811199999.0
2006-10-05 11:25:00,87.763,87.809,87.728,87.782,960200007.0
2006-10-05 11:30:00,87.788,87.831,87.753,87.793,1026699994.0
2006-10-05 11:35:00,87.793,87.815,87.765,87.8,1146700007.0
2006-10-05 11:40:00,87.802,87.804,87.743,87.749,1005000000.0
2006-10-05 11:45:00,87.744,87.766,87.7,87.74,980000005.0
2006-10-05 11:50:00,87.735,87.8,87.709,87.772,1220599995.0
2006-10-05 11:55:00,87.777,87.789,87.736,87.758,918699998.0
2006-10-05 12:00:00,87.774,87.799,87.719,87.748,1165099997.0
2006-10-05 12:05:00,87.709,87.767,87.7,87.759,1004800002.0
2006-10-05 12:10:00,87.759,87.805,87.72,87.764,942500005.0
2006-10-05 12:15:00,87.758,87.83,87.737,87.806,820399998.0
2006-10-05 12:20:00,87.832,87.847,87.769,87.787,1013900003.0
2006-10-05 12:25:00,87.78,87.804,87.744,87.759,1110299994.0
2006-10-05 12:30:00,87.793,87.796,87.746,87.763,1093399998.0
2006-10-05 12:35:00,87.767,87.832,87.757,87.818,845300001.0
2006-10-05 12:40:00,87.808,87.844,87.757,87.77,968200000.0
2006-10-05 12:45:00,87.797,87.812,87.735,87.797,1157500006.0
2006-10-05 12:50:00,87.773,87.81,87.748,87.78,1007099990.0
2006-10-05 12:55:00,87.803,87.818,87.769,87.798,1053000002.0
2006-10-05 13:00:00,87.789,87.814,87.755,87.78,933899995.0
2006-10-05 13:05:00,87.782,87.834,87.761,87.789,1343799985.0
2006-10-05 13:10:00,87.777,87.872,87.777,87.797,744200002.0
2006-10-05 13:15:00,87.794,87.817,87.727,87.785,1090200007.0
2006-10-05 13:20:00,87.772,87.791,87.745,87.791,1125699997.0
2006-10-05 13:25:00,87.776,87.795,87.75,87.773,876899997.0
2006-10-05 13:30:00,87.746,87.843,87.746,87.82,881199998.0
2006-10-05 13:35:00,87.811,87.841,87.766,87.793,1033500001.0
2006-10-05 13:40:00,87.788,87.806,87.745,87.758,1028599999.0
2006-10-05 13:45:00,87.751,87.817,87.706,87.814,1128500004.0
2006-10-05 13:50:00,87.815,87.835,87.767,87.789,834699994.0
2006-10-05 13:55:00,87.787,87.821,87.748,87.803,892100009.0
2006-10-05 14:00:00,87.825,87.834,87.772,87.798,785299995.0
2006-10-05 14:05:00,87.783,87.811,87.756,87.762,999800001.0
2006-10-05 14:10:00,87.787,87.796,87.743,87.762,982199997.0
2006-10-05 14:15:00,87.75,87.779,87.719,87.773,1022000003.0
2006-10-05 14:20:00,87.774,87.787,87.744,87.763,716300001.0
2006-10-05 14:25:00,87.75,87.773,87.686,87.693,864999988.0
2006-10-05 14:30:00,87.696,87.733,87.676,87.712,849799996.0
2006-10-05 14:35:00,87.731,87.782,87.708,87.739,1002799994.0
2006-10-05 14:40:00,87.73,87.757,87.678,87.742,801700002.0
2006-10-05 14:45:00,87.75,87.752,87.693,87.733,824299997.0
2006-10-05 14:50:00,87.719,87.768,87.711,87.765,915099999.0
2006-10-05 14:55:00,87.762,87.772,87.639,87.664,719200003.0
2006-10-05 15:00:00,87.638,87.734,87.638,87.674,904599999.0
2006-10-05 15:05:00,87.675,87.729,87.608,87.702,1053099997.0
2006-10-05 15:10:00,87.667,87.702,87.615,87.661,996099996.0
2006-10-05 15:15:00,87.645,87.718,87.645,87.689,1140200000.0
2006-10-05 15:20:00,87.678,87.705,87.645,87.673,971099997.0
2006-10-05 15:25:00,87.69,87.737,87.682,87.72,1156399990.0
2006-10-05 15:30:00,87.72,87.729,87.657,87.68,926000005.0
2006-10-05 15:35:00,87.7,87.7,87.628,87.661,842900000.0
2006-10-05 15:40:00,87.674,87.685,87.608,87.645,934100005.0
2006-10-05 15:45:00,87.652,87.661,87.593,87.624,1345599997.0
2006-10-05 15:50:00,87.619,87.641,87.576,87.584,968899989.0
2006-10-05 15:55:00,87.597,87.64,87.568,87.613,1014199993.0
2006-10-05 16:00:00,87.613,87.627,87.557,87.587,851599997.0
2006-10-05 16:05:00,87.595,87.625,87.566,87.583,883799997.0
2006-10-05 16:10:00,87.599,87.612,87.549,87.583,756299993.0
2006-10-05 16:15:00,87.582,87.647,87.563,87.627,894599996.0
2006-10-05 16:20:00,87.647,87.671,87.612,87.632,1141699995.0
2006-10-05 16:25:00,87.639,87.657,87.582,87.604,919100001.0
2006-10-05 16:30:00,87.603,87.656,87.593,87.656,991100000.0
2006-10-05 16:35:00,87.647,87.698,87.626,87.696,843100003.0
2006-10-05 16:40:00,87.679,87.742,87.668,87.722,979999999.0
2006-10-05 16:45:00,87.735,87.736,87.664,87.683,985999994.0
2006-10-05 16:50:00,87.676,87.677,87.621,87.668,862599995.0
2006-10-05 16:55:00,87.651,87.738,87.637,87.731,881800002.0
2006-10-05 17:00:00,87.722,87.74,87.659,87.686,903599996.0
2006-10-05 17:05:00,87.688,87.719,87.643,87.645,891499992.0
2006-10-05 17:10:00,87.659,87.699,87.638,87.658,1058299993.0
2006-10-05 17:15:00,87.656,87.664,87.612,87.613,964799995.0
2006-10-05 17:20:00,87.642,87.657,87.577,87.589,830299999.0
2006-10-05 17:25:00,87.582,87.639,87.582,87.636,1099999991.0
2006-10-05 17:30:00,87.629,87.644,87.582,87.593,1032500009.0
2006-10-05 17:35:00,87.613,87.645,87.584,87.62,727899999.0
2006-10-05 17:40:00,87.622,87.622,87.55,87.562,1184300001.0
2006-10-05 17:45:00,87.56,87.62,87.551,87.607,705399998.0
2006-10-05 17:50:00,87.584,87.637,87.583,87.626,970399998.0
2006-10-05 17:55:00,87.628,87.673,87.598,87.633,1019700002.0
2006-10-05 18:00:00,87.582,87.627,87.563,87.59,7000199980.0
2006-10-05 18:05:00,87.617,87.636,87.578,87.62,7249099972.0
2006-10-05 18:10:00,87.609,87.673,87.587,87.658,7325399965.0
2006-10-05 18:15:00,87.636,87.665,87.61,87.657,3660799989.0
2006-10-05 18:20:00,87.659,87.682,87.616,87.645,6179300001.0
2006-10-05 18:25:00,87.638,87.658,87.596,87.607,5448099994.0
2006-10-05 18:30:00,87.637,87.69,87.608,87.683,7205299971.0
2006-10-05 18:35:00,87.683,87.683,87.624,87.655,5115099991.0
2006-10-05 18:40:00,87.672,87.672,87.615,87.632,4508699987.0
2006-10-05 18:45:00,87.658,87.685,87.617,87.668,3939299980.0
2006-10-05 18:50:00,87.665,87.677,87.61,87.637,4160900002.0
2006-10-05 18:55:00,87.635,87.66,87.591,87.655,3847199997.0
2006-10-05 19:00:00,87.618,87.648,87.571,87.602,2785299993.0
2006-10-05 19:05:00,87.62,87.64,87.576,87.63,3754199983.0
2006-10-05 19:10:00,87.598,87.64,87.571,87.619,1867100004.0
2006-10-05 19:15:00,87.628,87.656,87.603,87.645,2836099996.0
2006-10-05 19:20:00,87.638,87.662,87.563,87.638,3158399987.0
2006-10-05 19:25:00,87.612,87.651,87.599,87.651,4440499987.0
2006-10-05 19:30:00,87.622,87.673,87.585,87.673,3687599995.0
2006-10-05 19:35:00,87.677,87.692,87.611,87.675,3688499982.0
2006-10-05 19:40:00,87.673,87.694,87.632,87.636,3014899985.0
2006-10-05 19:45:00,87.637,87.703,87.628,87.69,2627899989.0
2006-10-05 19:50:00,87.699,87.722,87.658,87.711,2497599997.0
2006-10-05 19:55:00,87.708,87.741,87.669,87.705,2873399994.0
2006-10-05 20:00:00,87.678,87.706,87.636,87.683,2448899993.0
2006-10-05 20:05:00,87.684,87.699,87.619,87.651,2998499981.0
2006-10-05 20:10:00,87.661,87.684,87.593,87.641,4059899985.0
2006-10-05 20:15:00,87.646,87.69,87.628,87.65,2073100005.0
2006-10-05 20:20:00,87.646,87.683,87.627,87.672,3029499996.0
2006-10-05 20:25:00,87.654,87.696,87.634,87.661,4366299982.0
2006-10-05 20:30:00,87.685,87.712,87.639,87.658,4695599996.0
2006-10-05 20:35:00,87.664,87.721,87.642,87.677,3100199984.0
2006-10-05 20:40:00,87.65,87.725,87.65,87.7,5261799968.0
2006-10-05 20:45:00,87.697,87.714,87.665,87.693,3681599988.0
2006-10-05 20:50:00,87.69,87.776,87.663,87.765,3665999992.0
2006-10-05 20:55:00,87.75,87.794,87.727,87.783,5035900011.0
2006-10-05 21:00:00,87.788,87.788,87.7,87.705,3658200003.0
2006-10-05 21:05:00,87.715,87.743,87.668,87.709,3292000003.0
2006-10-05 21:10:00,87.715,87.768,87.689,87.716,2714999994.0
2006-10-05 21:15:00,87.689,87.741,87.676,87.705,4004699991.0
2006-10-05 21:20:00,87.699,87.735,87.683,87.686,4779299994.0
2006-10-05 21:25:00,87.722,87.741,87.677,87.725,3260099988.0
2006-10-05 21:30:00,87.714,87.739,87.668,87.7,1749299999.0
2006-10-05 21:35:00,87.692,87.725,87.674,87.686,1901000002.0
2006-10-05 21:40:00,87.685,87.716,87.66,87.7,2308400008.0
2006-10-05 21:45:00,87.671,87.732,87.66,87.712,1983200000.0
2006-10-05 21:50:00,87.664,87.724,87.653,87.722,1279800000.0
2006-10-05 21:55:00,87.716,87.759,87.697,87.743,1265799995.0
2006-10-05 22:00:00,87.725,87.8,87.711,87.774,2921199992.0
2006-10-05 22:05:00,87.781,87.781,87.716,87.741,1119399991.0
2006-10-05 22:10:00,87.715,87.782,87.707,87.751,1767999989.0
2006-10-05 22:15:00,87.755,87.793,87.72,87.729,1631500002.0
2006-10-05 22:20:00,87.746,87.755,87.673,87.708,1705999993.0
2006-10-05 22:25:00,87.71,87.75,87.674,87.724,1644799990.0
2006-10-05 22:30:00,87.734,87.766,87.692,87.728,2293799999.0
2006-10-05 22:35:00,87.709,87.766,87.684,87.728,1390099999.0
2006-10-05 22:40:00,87.747,87.77,87.699,87.717,1417399993.0
2006-10-05 22:45:00,87.757,87.78,87.723,87.743,1494200006.0
2006-10-05 22:50:00,87.759,87.825,87.73,87.775,1466499992.0
2006-10-05 22:55:00,87.751,87.798,87.716,87.759,1431500003.0
2006-10-05 23:00:00,87.799,87.836,87.749,87.782,1060499995.0
2006-10-05 23:05:00,87.765,87.8,87.738,87.747,1060100001.0
2006-10-05 23:10:00,87.776,87.821,87.746,87.768,968999997.0
2006-10-05 23:15:00,87.774,87.839,87.728,87.754,964299992.0
2006-10-05 23:20:00,87.775,87.792,87.718,87.772,1119900001.0
2006-10-05 23:25:00,87.75,87.776,87.696,87.773,1006300001.0
2006-10-05 23:30:00,87.785,87.82,87.749,87.79,957999993.0
2006-10-05 23:35:00,87.8,87.831,87.745,87.799,937700009.0
2006-10-05 23:40:00,87.806,87.818,87.757,87.775,1075199998.0
2006-10-05 23:45:00,87.769,87.793,87.694,87.721,922400000.0
2006-10-05 23:50:00,87.717,87.758,87.693,87.74,744899991.0
2006-10-05 23:55:00,87.737,87.752,87.715,87.747,990400000.0
2006-10-06 00:00:00,87.758,87.765,87.713,87.725,996699996.0
2006-10-06 00:05:00,87.729,87.768,87.718,87.749,884000004.0
2006-10-06 00:10:00,87.736,87.78,87.723,87.723,1279299991.0
2006-10-06 00:15:00,87.74,87.773,87.726,87.74,1142100000.0
2006-10-06 00:20:00,87.753,87.772,87.718,87.74,930799998.0
2006-10-06 00:25:00,87.746,87.788,87.725,87.736,1059699993.0
2006-10-06 00:30:00,87.776,87.856,87.775,87.826,1129199995.0
2006-10-06 00:35:00,87.81,87.845,87.787,87.813,1208900001.0
2006-10-06 00:40:00,87.827,87.852,87.779,87.83,996799999.0
2006-10-06 00:45:00,87.813,87.835,87.781,87.808,1151200003.0
2006-10-06 00:50:00,87.808,87.835,87.786,87.8,1045999997.0
2006-10-06 00:55:00,87.806,87.864,87.795,87.831,996599993.0
2006-10-06 01:00:00,87.86,87.87,87.798,87.848,1201199997.0
2006-10-06 01:05:00,87.834,87.858,87.804,87.812,972800011.0
2006-10-06 01:10:00,87.8,87.845,87.795,87.828,1137199997.0
2006-10-06 01:15:00,87.838,87.845,87.797,87.823,1041199999.0
2006-10-06 01:20:00,87.799,87.837,87.772,87.782,963699996.0
2006-10-06 01:25:00,87.794,87.818,87.763,87.783,1039099993.0
2006-10-06 01:30:00,87.81,87.822,87.751,87.782,930300004.0
2006-10-06 01:35:00,87.792,87.803,87.746,87.755,1023900006.0
2006-10-06 01:40:00,87.786,87.79,87.716,87.746,1034599996.0
2006-10-06 01:45:00,87.751,87.774,87.718,87.75,974700002.0
2006-10-06 01:50:00,87.746,87.772,87.706,87.721,876099993.0
2006-10-06 01:55:00,87.758,87.793,87.737,87.754,1173900004.0
2006-10-06 02:00:00,87.754,87.85,87.745,87.791,1166299989.0
2006-10-06 02:05:00,87.809,87.86,87.797,87.837,978499991.0
2006-10-06 02:10:00,87.789,87.86,87.789,87.845,987100003.0
2006-10-06 02:15:00,87.851,87.857,87.8,87.829,1157899992.0
2006-10-06 02:20:00,87.854,87.865,87.798,87.82,1104399997.0
2006-10-06 02:25:00,87.8,87.823,87.776,87.785,1027500001.0
2006-10-06 02:30:00,87.809,87.815,87.751,87.763,948999996.0
2006-10-06 02:35:00,87.762,87.791,87.727,87.767,994400003.0
2006-10-06 02:40:00,87.765,87.825,87.755,87.797,786100002.0
2006-10-06 02:45:00,87.795,87.861,87.792,87.853,997999999.0
2006-10-06 02:50:00,87.845,87.882,87.824,87.852,832299999.0
2006-10-06 02:55:00,87.841,87.876,87.812,87.827,1064900003.0
2006-10-06 03:00:00,87.821,87.875,87.802,87.855,977699999.0
2006-10-06 03:05:00,87.867,87.907,87.85,87.89,1067999998.0
2006-10-06 03:10:00,87.868,87.888,87.823,87.863,907200002.0
2006-10-06 03:15:00,87.891,87.928,87.865,87.889,1168500004.0
2006-10-06 03:20:00,87.898,87.921,87.871,87.895,1152900000.0
2006-10-06 03:25:00,87.886,87.92,87.85,87.879,814199992.0
2006-10-06 03:30:00,87.898,87.914,87.854,87.903,930099998.0
2006-10-06 03:35:00,87.899,87.916,87.837,87.872,1195200000.0
2006-10-06 03:40:00,87.863,87.908,87.847,87.878,1255700002.0
2006-10-06 03:45:00,87.889,87.931,87.878,87.931,1156300002.0
2006-10-06 03:50:00,87.93,87.935,87.85,87.889,902100003.0
2006-10-06 03:55:00,87.883,87.941,87.878,87.941,950799999.0
2006-10-06 04:00:00,87.924,87.952,87.884,87.907,1033999998.0
2006-10-06 04:05:00,87.897,87.95,87.896,87.917,934300000.0
2006-10-06 04:10:00,87.905,87.949,87.88,87.926,915999995.0
2006-10-06 04:15:00,87.898,87.95,87.898,87.917,1222500003.0
2006-10-06 04:20:00,87.907,87.93,87.859,87.907,857599998.0
2006-10-06 04:25:00,87.901,87.941,87.879,87.895,963199997.0
2006-10-06 04:30:00,87.922,87.951,87.888,87.921,998899999.0
2006-10-06 04:35:00,87.915,87.95,87.872,87.918,707900000.0
2006-10-06 04:40:00,87.896,87.993,87.88,87.977,1113600008.0
2006-10-06 04:45:00,87.969,88.006,87.955,87.975,1013500005.0
2006-10-06 04:50:00,87.96,88.004,87.946,87.999,1191699996.0
2006-10-06 04:55:00,87.978,88.017,87.954,88.002,886800001.0
2006-10-06 05:00:00,87.981,88.015,87.963,87.999,928899998.0
2006-10-06 05:05:00,88.007,88.045,87.964,88.012,977600002.0
2006-10-06 05:10:00,88.014,88.036,87.962,88.007,761000003.0
2006-10-06 05:15:00,88.006,88.073,87.979,88.039,1079599994.0
2006-10-06 05:20:00,88.051,88.077,88.02,88.037,1094499994.0
2006-10-06 05:25:00,88.052,88.059,87.99,88.058,947699993.0
2006-10-06 05:30:00,88.075,88.092,88.018,88.066,914399997.0
2006-10-06 05:35:00,88.079,88.09,88.02,88.057,858799999.0
2006-10-06 05:40:00,88.042,88.083,88.029,88.054,1089699997.0
2006-10-06 05:45:00,88.057,88.079,88.027,88.028,888500001.0
2006-10-06 05:50:00,88.048,88.073,88.019,88.05,998299996.0
2006-10-06 05:55:00,88.041,88.072,88.005,88.025,839200003.0
2006-10-06 06:00:00,88.05,88.076,88.01,88.046,982400000.0
2006-10-06 06:05:00,88.06,88.079,88.025,88.059,854500006.0
2006-10-06 06:10:00,88.06,88.101,88.026,88.041,874800001.0
2006-10-06 06:15:00,88.059,88.083,88.028,88.044,1089900000.0
2006-10-06 06:20:00,88.035,88.09,88.035,88.063,1079799995.0
2006-10-06 06:25:00,88.055,88.063,88.0,88.032,986799997.0
2006-10-06 06:30:00,88.005,88.043,87.986,88.008,827599999.0
2006-10-06 06:35:00,88.047,88.048,87.962,88.012,1051400000.0
2006-10-06 06:40:00,87.995,88.029,87.965,87.994,989599998.0
2006-10-06 06:45:00,88.005,88.027,87.955,87.997,979099990.0
2006-10-06 06:50:00,87.995,88.027,87.971,88.011,1051099999.0
2006-10-06 06:55:00,87.992,88.043,87.963,88.041,995699998.0
2006-10-06 07:00:00,88.003,88.042,87.984,88.002,944099998.0
2006-10-06 07:05:00,88.023,88.036,87.961,87.997,1151399987.0
2006-10-06 07:10:00,88.017,88.047,87.996,88.035,870500000.0
2006-10-06 07:15:00,88.007,88.043,87.995,88.021,1038800003.0
2006-10-06 07:20:00,88.012,88.036,87.973,88.006,928099994.0
2006-10-06 07:25:00,88.008,88.032,87.98,88.006,999999984.0
2006-10-06 07:30:00,88.004,88.021,87.97,87.985,989100000.0
2006-10-06 07:35:00,88.0,88.044,87.983,87.994,1018399998.0
2006-10-06 07:40:00,87.989,88.033,87.967,88.006,874299996.0
2006-10-06 07:45:00,87.988,88.038,87.965,88.023,1016099998.0
2006-10-06 07:50:00,87.993,88.036,87.943,87.971,1073700004.0
2006-10-06 07:55:00,87.965,87.983,87.847,87.86,930299995.0
2006-10-06 08:00:00,87.878,87.903,87.835,87.878,857999995.0
2006-10-06 08:05:00,87.892,87.912,87.865,87.893,1117700008.0
2006-10-06 08:10:00,87.867,87.909,87.848,87.869,836299999.0
2006-10-06 08:15:00,87.855,87.89,87.827,87.833,1037899997.0
2006-10-06 08:20:00,87.882,87.921,87.838,87.904,953400002.0
2006-10-06 08:25:00,87.907,87.944,87.884,87.918,897499999.0
2006-10-06 08:30:00,87.89,87.922,87.86,87.91,1065700003.0
2006-10-06 08:35:00,87.932,87.972,87.912,87.972,742199994.0
2006-10-06 08:40:00,87.934,87.982,87.928,87.981,867099993.0
2006-10-06 08:45:00,87.99,87.99,87.92,87.942,1006399999.0
2006-10-06 08:50:00,87.951,87.982,87.91,87.948,1103599992.0
2006-10-06 08:55:00,87.961,87.992,87.93,87.983,1008299996.0
2006-10-06 09:00:00,87.95,87.983,87.931,87.931,1134499998.0
2006-10-06 09:05:00,87.958,87.982,87.936,87.965,905900002.0
2006-10-06 09:10:00,87.96,87.982,87.901,87.938,760299991.0
2006-10-06 09:15:00,87.948,87.967,87.903,87.924,875500001.0
2006-10-06 09:20:00,87.924,87.96,87.882,87.934,738500002.0
2006-10-06 09:25:00,87.942,87.965,87.894,87.942,1046500003.0
2006-10-06 09:30:00,87.949,87.958,87.902,87.911,950499999.0
2006-10-06 09:35:00,87.928,87.94,87.87,87.897,813100001.0
2006-10-06 09:40:00,87.879,87.946,87.876,87.92,1059699995.0
2006-10-06 09:45:00,87.933,87.961,87.902,87.906,1121199998.0
2006-10-06 09:50:00,87.908,87.94,87.881,87.909,955899993.0
2006-10-06 09:55:00,87.876,87.92,87.865,87.89,1225899998.0
2006-10-06 10:00:00,87.875,87.92,87.87,87.894,903599997.0
2006-10-06 10:05:00,87.898,87.948,87.885,87.937,1180499995.0
2006-10-06 10:10:00,87.92,87.97,87.891,87.95,942500007.0
2006-10-06 10:15:00,87.957,87.998,87.942,87.977,964399998.0
2006-10-06 10:20:00,87.978,88.027,87.957,88.008,1060299997.0
2006-10-06 10:25:00,88.003,88.03,87.942,87.971,989199997.0
2006-10-06 10:30:00,87.969,87.974,87.898,87.933,1002399996.0
2006-10-06 10:35:00,87.947,87.965,87.922,87.927,1202200009.0
2006-10-06 10:40:00,87.958,88.017,87.942,88.002,1279700003.0
2006-10-06 10:45:00,87.99,88.007,87.945,87.984,806700000.0
2006-10-06 10:50:00,87.984,88.006,87.946,87.965,878399996.0
2006-10-06 10:55:00,87.951,87.966,87.917,87.948,1205399999.0
2006-10-06 11:00:00,87.97,87.984,87.911,87.934,994599998.0
2006-10-06 11:05:00,87.902,87.933,87.876,87.933,1055799999.0
2006-10-06 11:10:00,87.94,87.963,87.917,87.928,901500000.0
2006-10-06 11:15:00,87.919,87.972,87.909,87.93,1048499997.0
2006-10-06 11:20:00,87.937,87.978,87.908,87.978,901000000.0
2006-10-06 11:25:00,87.987,87.988,87.938,87.974,906599994.0
2006-10-06 11:30:00,87.962,88.01,87.93,87.965,1159700000.0
2006-10-06 11:35:00,87.992,88.035,87.978,88.035,907299996.0
2006-10-06 11:40:00,87.974,88.015,87.946,87.948,793399995.0
2006-10-06 11:45:00,87.961,88.016,87.927,87.976,1205899988.0
2006-10-06 11:50:00,87.941,87.993,87.923,87.944,1113700003.0
2006-10-06 11:55:00,87.98,87.996,87.933,87.966,889299995.0
2006-10-06 12:00:00,87.96,88.001,87.941,87.941,789499994.0
2006-10-06 12:05:00,87.921,88.05,87.91,88.036,852299998.0
2006-10-06 12:10:00,88.044,88.048,87.982,88.002,883799998.0
2006-10-06 12:15:00,88.012,88.076,88.006,88.013,801500001.0
2006-10-06 12:20:00,88.021,88.069,87.993,88.047,1119900000.0
2006-10-06 12:25:00,88.043,88.081,88.025,88.052,1056799999.0
2006-10-06 12:30:00,88.069,88.073,87.998,88.003,1381900002.0
2006-10-06 12:35:00,88.005,88.035,87.975,88.017,1081299999.0
2006-10-06 12:40:00,88.014,88.021,87.952,87.97,1005699999.0
2006-10-06 12:45:00,87.975,88.025,87.938,88.01,938399991.0
2006-10-06 12:50:00,88.002,88.029,87.971,87.98,974299996.0
2006-10-06 12:55:00,88.034,88.045,87.999,88.045,809300000.0
2006-10-06 13:00:00,88.031,88.098,87.999,88.061,926499999.0
2006-10-06 13:05:00,88.077,88.077,88.01,88.051,1284299992.0
2006-10-06 13:10:00,88.053,88.073,88.011,88.05,1020800000.0
2006-10-06 13:15:00,88.034,88.073,88.025,88.044,1089799991.0
2006-10-06 13:20:00,88.023,88.077,88.013,88.038,801499998.0
2006-10-06 13:25:00,88.017,88.039,87.988,88.017,1180999995.0
2006-10-06 13:30:00,88.0,88.034,87.954,87.995,1049099985.0
2006-10-06 13:35:00,88.013,88.028,87.966,87.978,887499996.0
2006-10-06 13:40:00,87.982,88.05,87.947,88.023,1024599997.0
2006-10-06 13:45:00,88.024,88.052,87.979,88.034,1084200002.0
2006-10-06 13:50:00,88.005,88.067,87.999,88.025,755199998.0
2006-10-06 13:55:00,88.02,88.042,87.971,88.005,959699999.0
2006-10-06 14:00:00,88.017,88.064,87.994,88.05,802399997.0
2006-10-06 14:05:00,88.02,88.045,87.999,88.01,978400000.0
2006-10-06 14:10:00,88.034,88.05,87.996,88.016,894800002.0
2006-10-06 14:15:00,88.016,88.091,87.994,88.011,997599998.0
2006-10-06 14:20:00,88.007,88.078,88.002,88.01,805500002.0
2006-10-06 14:25:00,88.011,88.08,87.952,87.971,846199996.0
2006-10-06 14:30:00,87.971,88.1,87.918,87.946,916199998.0
2006-10-06 14:35:00,87.946,88.016,87.89,87.939,1016099992.0
2006-10-06 14:40:00,87.922,88.001,87.886,87.963,1061900002.0
2006-10-06 14:45:00,87.956,88.029,87.951,88.002,1108899992.0
2006-10-06 14:50:00,88.001,88.06,87.971,88.032,904100000.0
2006-10-06 14:55:00,88.018,88.2,88.018,88.183,968099993.0
2006-10-06 15:00:00,88.162,88.192,88.09,88.123,859299993.0
2006-10-06 15:05:00,88.118,88.182,88.103,88.136,1026100001.0
2006-10-06 15:10:00,88.188,88.206,88.092,88.132,1038599999.0
2006-10-06 15:15:00,88.118,88.137,88.074,88.114,1102200001.0
2006-10-06 15:20:00,88.124,88.163,88.091,88.091,878600001.0
2006-10-06 15:25:00,88.098,88.166,88.05,88.166,1146499994.0
2006-10-06 15:30:00,88.15,88.164,88.098,88.132,840199997.0
2006-10-06 15:35:00,88.106,88.155,88.105,88.152,860899995.0
2006-10-06 15:40:00,88.151,88.153,88.052,88.125,1043299995.0
2006-10-06 15:45:00,88.142,88.172,88.107,88.157,1090699998.0
2006-10-06 15:50:00,88.134,88.18,88.113,88.149,807399997.0
2006-10-06 15:55:00,88.157,88.216,88.135,88.216,936500002.0
2006-10-06 16:00:00,88.209,88.241,88.154,88.211,879099994.0
2006-10-06 16:05:00,88.199,88.288,88.194,88.265,880900002.0
2006-10-06 16:10:00,88.267,88.269,88.174,88.193,987999999.0
2006-10-06 16:15:00,88.22,88.243,88.196,88.232,917199996.0
2006-10-06 16:20:00,88.223,88.263,88.205,88.212,1054299998.0
2006-10-06 16:25:00,88.237,88.29,88.231,88.282,1172999991.0
2006-10-06 16:30:00,88.268,88.295,88.231,88.271,1150700003.0
2006-10-06 16:35:00,88.255,88.316,88.22,88.275,1061899999.0
2006-10-06 16:40:00,88.291,88.317,88.276,88.283,996200001.0
2006-10-06 16:45:00,88.279,88.303,88.237,88.266,921900002.0
2006-10-06 16:50:00,88.257,88.298,88.232,88.232,855100007.0
2006-10-06 16:55:00,88.241,88.327,88.223,88.302,927899996.0
2006-10-06 17:00:00,88.305,88.336,88.22,88.241,1024800004.0
2006-10-06 17:05:00,88.227,88.297,88.227,88.273,819499994.0
2006-10-06 17:10:00,88.293,88.298,88.219,88.267,1064999999.0
2006-10-06 17:15:00,88.273,88.3,88.248,88.258,1197200001.0
2006-10-06 17:20:00,88.259,88.334,88.248,88.324,1014299997.0
2006-10-06 17:25:00,88.311,88.355,88.305,88.341,817499998.0
2006-10-06 17:30:00,88.336,88.369,88.301,88.345,786599997.0
2006-10-06 17:35:00,88.34,88.391,88.327,88.329,861100005.0
2006-10-06 17:40:00,88.324,88.373,88.287,88.32,1039500001.0
2006-10-06 17:45:00,88.296,88.322,88.253,88.312,622699997.0
2006-10-06 17:50:00,88.302,88.328,88.271,88.276,1156100001.0
2006-10-06 17:55:00,88.288,88.34,88.269,88.337,953000002.0
2006-10-06 18:00:00,88.279,88.341,88.257,88.311,5158099991.0
2006-10-06 18:05:00,88.287,88.314,88.227,88.252,7351699976.0
2006-10-06 18:10:00,88.243,88.283,88.209,88.259,7379700005.0
2006-10-06 18:15:00,88.263,88.298,88.231,88.265,7437399995.0
2006-10-06 18:20:00,88.26,88.308,88.226,88.278,6460099970.0
2006-10-06 18:25:00,88.277,88.302,88.221,88.302,5108399985.0
2006-10-06 18:30:00,88.276,88.341,88.265,88.318,7302299979.0
2006-10-06 18:35:00,88.319,88.337,88.24,88.276,5015099963.0
2006-10-06 18:40:00,88.273,88.29,88.228,88.258,4516300005.0
2006-10-06 18:45:00,88.262,88.273,88.206,88.259,3765299985.0
2006-10-06 18:50:00,88.269,88.289,88.198,88.213,3961199976.0
2006-10-06 18:55:00,88.213,88.256,88.199,88.244,4339999996.0
2006-10-06 19:00:00,88.234,88.305,88.225,88.266,2786900005.0
2006-10-06 19:05:00,88.26,88.289,88.232,88.257,3659700002.0
2006-10-06 19:10:00,88.237,88.306,88.234,88.27,1891499994.0
2006-10-06 19:15:00,88.269,88.319,88.251,88.279,3019499990.0
2006-10-06 19:20:00,88.283,88.313,88.224,88.267,3282200002.0
2006-10-06 19:25:00,88.265,88.31,88.24,88.292,4204099991.0
2006-10-06 19:30:00,88.285,88.368,88.241,88.333,3618499988.0
2006-10-06 19:35:00,88.346,88.375,88.296,88.315,3280300004.0
2006-10-06 19:40:00,88.33,88.362,88.293,88.321,2793199996.0
2006-10-06 19:45:00,88.321,88.361,88.271,88.302,2467999998.0
2006-10-06 19:50:00,88.279,88.339,88.263,88.297,2961800003.0
2006-10-06 19:55:00,88.286,88.322,88.254,88.268,2514699991.0
2006-10-06 20:00:00,88.287,88.316,88.226,88.285,2282399993.0
2006-10-06 20:05:00,88.279,88.322,88.245,88.28,3159599985.0
2006-10-06 20:10:00,88.291,88.298,88.239,88.286,4117699996.0
2006-10-06 20:15:00,88.27,88.321,88.256,88.303,2162399991.0
2006-10-06 20:20:00,88.279,88.316,88.255,88.269,2912900001.0
2006-10-06 20:25:00,88.28,88.327,88.252,88.272,4349199985.0
2006-10-06 20:30:00,88.287,88.316,88.26,88.275,4814999987.0
2006-10-06 20:35:00,88.292,88.32,88.247,88.293,3141799993.0
2006-10-06 20:40:00,88.288,88.333,88.275,88.322,5250999982.0
2006-10-06 20:45:00,88.323,88.343,88.254,88.315,3534999983.0
2006-10-06 20:50:00,88.302,88.365,88.268,88.323,3311099987.0
2006-10-06 20:55:00,88.308,88.338,88.269,88.332,5263699983.0
2006-10-06 21:00:00,88.303,88.324,88.252,88.285,3570699993.0
2006-10-06 21:05:00,88.252,88.334,88.252,88.286,3311699986.0
2006-10-06 21:10:00,88.307,88.348,88.277,88.307,2626199992.0
2006-10-06 21:15:00,88.326,88.344,88.272,88.322,4127899991.0
2006-10-06 21:20:00,88.311,88.375,88.278,88.295,4271100003.0
2006-10-06 21:25:00,88.324,88.345,88.277,88.32,3213399998.0
2006-10-06 21:30:00,88.319,88.34,88.288,88.313,1849499994.0
2006-10-06 21:35:00,88.291,88.342,88.289,88.31,2022299996.0
2006-10-06 21:40:00,88.29,88.337,88.285,88.314,2419299994.0
2006-10-06 21:45:00,88.31,88.35,88.287,88.308,1796699997.0
2006-10-06 21:50:00,88.301,88.374,88.289,88.318,1448300004.0
2006-10-06 21:55:00,88.309,88.344,88.284,88.317,1338799988.0
2006-10-06 22:00:00,88.335,88.374,88.294,88.34,2985500005.0
2006-10-06 22:05:00,88.338,88.366,88.299,88.329,1205300001.0
2006-10-06 22:10:00,88.32,88.36,88.304,88.334,1694799992.0
2006-10-06 22:15:00,88.327,88.377,88.286,88.333,1780899998.0
2006-10-06 22:20:00,88.336,88.37,88.293,88.312,1486000001.0
2006-10-06 22:25:00,88.327,88.382,88.296,88.322,1587499992.0
2006-10-06 22:30:00,88.326,88.367,88.285,88.315,2146099998.0
2006-10-06 22:35:00,88.316,88.374,88.27,88.309,1198699989.0
2006-10-06 22:40:00,88.295,88.356,88.27,88.299,1459899995.0
2006-10-06 22:45:00,88.309,88.34,88.243,88.297,1602299999.0
2006-10-06 22:50:00,88.269,88.344,88.259,88.288,1587999986.0
2006-10-06 22:55:00,88.29,88.354,88.249,88.3,1637899999.0
2006-10-08 23:00:00,88.287,88.337,88.216,88.278,977799999.0
2006-10-08 23:05:00,88.255,88.325,88.255,88.308,1000999993.0
2006-10-08 23:10:00,88.301,88.357,88.275,88.315,1056899995.0
2006-10-08 23:15:00,88.305,88.336,88.288,88.333,966299993.0
2006-10-08 23:20:00,88.34,88.368,88.3,88.335,857000000.0
2006-10-08 23:25:00,88.314,88.363,88.31,88.339,1022800001.0
2006-10-08 23:30:00,88.333,88.36,88.302,88.336,899499994.0
2006-10-08 23:35:00,88.319,88.36,88.239,88.346,902199997.0
2006-10-08 23:40:00,88.335,88.353,88.3,88.316,938299993.0
2006-10-08 23:45:00,88.326,88.362,88.279,88.324,897299997.0
2006-10-08 23:50:00,88.319,88.377,88.306,88.34,966799995.0
2006-10-08 23:55:00,88.346,88.374,88.28,88.287,982899993.0
2006-10-09 00:00:00,88.303,88.371,88.289,88.328,1032200001.0
2006-10-09 00:05:00,88.321,88.349,88.269,88.282,854899995.0
2006-10-09 00:10:00,88.279,88.344,88.276,88.306,986899997.0
2006-10-09 00:15:00,88.294,88.339,88.284,88.327,993899998.0
2006-10-09 00:20:00,88.311,88.339,88.278,88.279,1318799994.0
2006-10-09 00:25:00,88.309,88.338,88.269,88.3,1080799990.0
2006-10-09 00:30:00,88.318,88.326,88.277,88.326,966299995.0
2006-10-09 00:35:00,88.31,88.329,88.279,88.307,1013399991.0
2006-10-09 00:40:00,88.315,88.33,88.259,88.282,976800000.0
2006-10-09 00:45:00,88.313,88.351,88.286,88.344,1072400001.0
2006-10-09 00:50:00,88.344,88.355,88.275,88.296,965199999.0
2006-10-09 00:55:00,88.3,88.339,88.278,88.336,1075699996.0
2006-10-09 01:00:00,88.336,88.352,88.296,88.315,1115299992.0
2006-10-09 01:05:00,88.313,88.35,88.287,88.312,1079200002.0
2006-10-09 01:10:00,88.323,88.326,88.271,88.302,1033800001.0
2006-10-09 01:15:00,88.294,88.339,88.282,88.312,1136599995.0
2006-10-09 01:20:00,88.287,88.334,88.27,88.312,987299998.0
2006-10-09 01:25:00,88.309,88.334,88.277,88.277,917699999.0
2006-10-09 01:30:00,88.279,88.322,88.247,88.287,1049799994.0
2006-10-09 01:35:00,88.3,88.331,88.268,88.292,627499999.0
2006-10-09 01:40:00,88.285,88.296,88.224,88.239,1019800000.0
2006-10-09 01:45:00,88.258,88.288,88.232,88.276,1124800000.0
2006-10-09 01:50:00,88.289,88.314,88.261,88.29,906599997.0
2006-10-09 01:55:00,88.306,88.309,88.243,88.254,799099992.0
2006-10-09 02:00:00,88.275,88.292,88.235,88.26,1074899997.0
2006-10-09 02:05:00,88.247,88.274,88.219,88.271,995199992.0
2006-10-09 02:10:00,88.229,88.27,88.223,88.256,988899988.0
2006-10-09 02:15:00,88.257,88.28,88.215,88.237,955000000.0
2006-10-09 02:20:00,88.266,88.271,88.218,88.245,1034399998.0
2006-10-09 02:25:00,88.216,88.252,88.19,88.212,1054299998.0
2006-10-09 02:30:00,88.219,88.237,88.178,88.207,808900000.0
2006-10-09 02:35:00,88.207,88.212,88.147,88.18,1085400000.0
2006-10-09 02:40:00,88.195,88.21,88.135,88.208,879299997.0
2006-10-09 02:45:00,88.185,88.23,88.141,88.205,1013600000.0
2006-10-09 02:50:00,88.203,88.22,88.175,88.183,950599999.0
2006-10-09 02:55:00,88.193,88.235,88.168,88.214,1204799993.0
2006-10-09 03:00:00,88.172,88.247,88.172,88.205,884000001.0
2006-10-09 03:05:00,88.194,88.214,88.155,88.184,969300000.0
2006-10-09 03:10:00,88.191,88.208,88.118,88.159,1110099997.0
2006-10-09 03:15:00,88.175,88.205,88.15,88.171,885000004.0
2006-10-09 03:20:00,88.186,88.201,88.159,88.16,809399997.0
2006-10-09 03:25:00,88.174,88.204,88.145,88.179,1049999993.0
2006-10-09 03:30:00,88.177,88.194,88.139,88.194,862799999.0
2006-10-09 03:35:00,88.186,88.212,88.152,88.167,1055499999.0
2006-10-09 03:40:00,88.179,88.2,88.101,88.131,1005699997.0
2006-10-09 03:45:00,88.145,88.165,88.102,88.132,921399987.0
2006-10-09 03:50:00,88.12,88.163,88.079,88.163,1105099996.0
2006-10-09 03:55:00,88.167,88.208,88.128,88.192,1210099999.0
2006-10-09 04:00:00,88.196,88.238,88.147,88.218,881500002.0
2006-10-09 04:05:00,88.213,88.243,88.178,88.207,1084500003.0
2006-10-09 04:10:00,88.216,88.244,88.192,88.206,968500002.0
2006-10-09 04:15:00,88.188,88.248,88.187,88.215,1068800001.0
2006-10-09 04:20:00,88.225,88.28,88.225,88.236,937799994.0
2006-10-09 04:25:00,88.218,88.258,88.197,88.217,1096599994.0
2006-10-09 04:30:00,88.212,88.237,88.188,88.221,1155300005.0
2006-10-09 04:35:00,88.215,88.337,88.215,88.337,769200003.0
2006-10-09 04:40:00,88.323,88.328,88.242,88.313,958699994.0
2006-10-09 04:45:00,88.317,88.35,88.284,88.317,957499996.0
2006-10-09 04:50:00,88.305,88.372,88.24,88.278,940799995.0
2006-10-09 04:55:00,88.273,88.325,88.258,88.285,886899998.0
2006-10-09 05:00:00,88.283,88.382,88.261,88.364,905599998.0
2006-10-09 05:05:00,88.387,88.392,88.302,88.318,1102699997.0
2006-10-09 05:10:00,88.311,88.338,88.261,88.329,944800002.0
2006-10-09 05:15:00,88.33,88.396,88.312,88.349,852100002.0
2006-10-09 05:20:00,88.349,88.384,88.306,88.339,942699995.0
2006-10-09 05:25:00,88.363,88.377,88.322,88.338,1166100007.0
2006-10-09 05:30:00,88.348,88.393,88.312,88.384,790000002.0
2006-10-09 05:35:00,88.378,88.379,88.307,88.341,1230900000.0
2006-10-09 05:40:00,88.347,88.39,88.316,88.353,1082200000.0
2006-10-09 05:45:00,88.363,88.399,88.332,88.374,1089499993.0
2006-10-09 05:50:00,88.372,88.387,88.331,88.373,953999996.0
2006-10-09 05:55:00,88.366,88.406,88.348,88.358,769900001.0
2006-10-09 06:00:00,88.353,88.391,88.333,88.381,961300003.0
2006-10-09 06:05:00,88.371,88.394,88.336,88.366,947300001.0
2006-10-09 06:10:00,88.342,88.406,88.337,88.364,873599997.0
2006-10-09 06:15:00,88.386,88.398,88.353,88.375,928900000.0
2006-10-09 06:20:00,88.383,88.406,88.363,88.384,1086800002.0
2006-10-09 06:25:00,88.397,88.41,88.324,88.364,1010199998.0
2006-10-09 06:30:00,88.372,88.42,88.357,88.378,953899994.0
2006-10-09 06:35:00,88.383,88.427,88.361,88.383,891699996.0
2006-10-09 06:40:00,88.432,88.432,88.368,88.375,1018900001.0
2006-10-09 06:45:00,88.406,88.466,88.394,88.449,963300000.0
2006-10-09 06:50:00,88.431,88.458,88.406,88.452,1113899996.0
2006-10-09 06:55:00,88.434,88.46,88.406,88.445,936700005.0
2006-10-09 07:00:00,88.418,88.44,88.385,88.418,962799993.0
2006-10-09 07:05:00,88.404,88.459,88.404,88.433,1029299994.0
2006-10-09 07:10:00,88.448,88.465,88.413,88.452,979100001.0
2006-10-09 07:15:00,88.436,88.481,88.435,88.463,966899999.0
2006-10-09 07:20:00,88.45,88.485,88.43,88.459,930599997.0
2006-10-09 07:25:00,88.468,88.47,88.423,88.458,1180700000.0
2006-10-09 07:30:00,88.456,88.49,88.419,88.45,738600000.0
2006-10-09 07:35:00,88.425,88.468,88.412,88.43,949300000.0
2006-10-09 07:40:00,88.425,88.442,88.383,88.392,918500001.0
2006-10-09 07:45:00,88.368,88.44,88.363,88.435,1107099995.0
2006-10-09 07:50:00,88.448,88.545,88.413,88.501,1032400002.0
2006-10-09 07:55:00,88.511,88.602,88.505,88.575,912499996.0
2006-10-09 08:00:00,88.548,88.609,88.533,88.568,1111000008.0
2006-10-09 08:05:00,88.593,88.613,88.545,88.593,1066600001.0
2006-10-09 08:10:00,88.585,88.635,88.573,88.63,1069399999.0
2006-10-09 08:15:00,88.606,88.634,88.582,88.606,858699995.0
2006-10-09 08:20:00,88.62,88.62,88.548,88.559,729100003.0
2006-10-09 08:25:00,88.533,88.597,88.533,88.564,940899998.0
2006-10-09 08:30:00,88.549,88.583,88.525,88.548,920299993.0
2006-10-09 08:35:00,88.565,88.58,88.528,88.578,901200001.0
2006-10-09 08:40:00,88.554,88.576,88.497,88.501,1035400002.0
2006-10-09 08:45:00,88.514,88.576,88.502,88.533,744999996.0
2006-10-09 08:50:00,88.517,88.54,88.483,88.512,891399997.0
2006-10-09 08:55:00,88.5,88.576,88.472,88.555,988099998.0
2006-10-09 09:00:00,88.574,88.622,88.557,88.603,1201799991.0
2006-10-09 09:05:00,88.612,88.625,88.511,88.537,1051999995.0
2006-10-09 09:10:00,88.512,88.557,88.499,88.527,879900003.0
2006-10-09 09:15:00,88.51,88.55,88.496,88.515,1053400002.0
2006-10-09 09:20:00,88.538,88.552,88.484,88.518,897200002.0
2006-10-09 09:25:00,88.534,88.546,88.487,88.522,1078199994.0
2006-10-09 09:30:00,88.509,88.56,88.506,88.54,895399999.0
2006-10-09 09:35:00,88.554,88.563,88.516,88.56,802999990.0
2006-10-09 09:40:00,88.523,88.596,88.523,88.572,876099998.0
2006-10-09 09:45:00,88.567,88.618,88.55,88.599,1145499995.0
2006-10-09 09:50:00,88.627,88.627,88.56,88.592,1011499999.0
2006-10-09 09:55:00,88.578,88.604,88.546,88.58,1073800000.0
2006-10-09 10:00:00,88.558,88.61,88.556,88.585,956400002.0
2006-10-09 10:05:00,88.555,88.623,88.536,88.597,998500004.0
2006-10-09 10:10:00,88.6,88.629,88.573,88.621,942399993.0
2006-10-09 10:15:00,88.62,88.624,88.577,88.584,922600002.0
2006-10-09 10:20:00,88.591,88.627,88.542,88.546,1085400000.0
2006-10-09 10:25:00,88.577,88.609,88.558,88.585,858099998.0
2006-10-09 10:30:00,88.605,88.643,88.582,88.608,1104600001.0
2006-10-09 10:35:00,88.647,88.654,88.603,88.628,811500000.0
2006-10-09 10:40:00,88.632,88.679,88.632,88.647,1247899990.0
2006-10-09 10:45:00,88.659,88.675,88.619,88.658,851800003.0
2006-10-09 10:50:00,88.67,88.68,88.61,88.672,1084799999.0
2006-10-09 10:55:00,88.642,88.657,88.611,88.616,866399997.0
2006-10-09 11:00:00,88.626,88.649,88.569,88.604,965899995.0
2006-10-09 11:05:00,88.591,88.628,88.567,88.596,877999993.0
2006-10-09 11:10:00,88.588,88.632,88.572,88.585,1066199995.0
2006-10-09 11:15:00,88.594,88.641,88.564,88.568,849799991.0
2006-10-09 11:20:00,88.585,88.62,88.528,88.595,919500001.0
2006-10-09 11:25:00,88.598,88.63,88.562,88.582,875099995.0
2006-10-09 11:30:00,88.601,88.609,88.558,88.6,1133899997.0
2006-10-09 11:35:00,88.589,88.627,88.572,88.62,1005799992.0
2006-10-09 11:40:00,88.579,88.629,88.568,88.605,1044500002.0
2006-10-09 11:45:00,88.601,88.644,88.592,88.62,1082599993.0
2006-10-09 11:50:00,88.615,88.644,88.566,88.585,1215099993.0
2006-10-09 11:55:00,88.591,88.621,88.581,88.611,969100002.0
2006-10-09 12:00:00,88.604,88.633,88.566,88.584,875199995.0
2006-10-09 12:05:00,88.617,88.618,88.543,88.592,1128899994.0
2006-10-09 12:10:00,88.6,88.63,88.567,88.59,936299997.0
2006-10-09 12:15:00,88.584,88.643,88.561,88.606,989800000.0
2006-10-09 12:20:00,88.618,88.642,88.563,88.579,1026699998.0
2006-10-09 12:25:00,88.589,88.647,88.585,88.634,1073900000.0
2006-10-09 12:30:00,88.618,88.642,88.563,88.601,1097200002.0
2006-10-09 12:35:00,88.593,88.629,88.581,88.609,1157400001.0
2006-10-09 12:40:00,88.565,88.634,88.565,88.581,1155599994.0
2006-10-09 12:45:00,88.594,88.642,88.557,88.616,913900002.0
2006-10-09 12:50:00,88.605,88.631,88.587,88.587,993199998.0
2006-10-09 12:55:00,88.596,88.627,88.562,88.601,884800002.0
2006-10-09 13:00:00,88.615,88.626,88.546,88.585,767999999.0
2006-10-09 13:05:00,88.592,88.607,88.535,88.57,1045499991.0
2006-10-09 13:10:00,88.59,88.599,88.536,88.551,795000004.0
2006-10-09 13:15:00,88.549,88.588,88.534,88.569,1087900000.0
2006-10-09 13:20:00,88.545,88.59,88.542,88.58,1075700001.0
2006-10-09 13:25:00,88.572,88.603,88.548,88.577,1025900002.0
2006-10-09 13:30:00,88.566,88.612,88.546,88.557,925999998.0
2006-10-09 13:35:00,88.562,88.622,88.55,88.616,992099994.0
2006-10-09 13:40:00,88.583,88.625,88.551,88.561,1144699997.0
2006-10-09 13:45:00,88.574,88.633,88.566,88.596,1091999993.0
2006-10-09 13:50:00,88.559,88.599,88.533,88.559,984999994.0
2006-10-09 13:55:00,88.545,88.585,88.524,88.57,1060600003.0
2006-10-09 14:00:00,88.56,88.607,88.56,88.588,922200000.0
2006-10-09 14:05:00,88.581,88.675,88.576,88.643,977600000.0
2006-10-09 14:10:00,88.621,88.671,88.614,88.623,1203000007.0
2006-10-09 14:15:00,88.632,88.676,88.599,88.662,1128699987.0
2006-10-09 14:20:00,88.659,88.688,88.636,88.673,904799996.0
2006-10-09 14:25:00,88.64,88.693,88.638,88.678,737300006.0
2006-10-09 14:30:00,88.672,88.705,88.646,88.665,965499990.0
2006-10-09 14:35:00,88.68,88.712,88.615,88.67,1096200000.0
2006-10-09 14:40:00,88.667,88.684,88.613,88.66,895400001.0
2006-10-09 14:45:00,88.659,88.706,88.65,88.706,708299997.0
2006-10-09 14:50:00,88.695,88.719,88.659,88.683,1048999992.0
2006-10-09 14:55:00,88.692,88.708,88.658,88.703,947699995.0
2006-10-09 15:00:00,88.697,88.702,88.653,88.66,802699991.0
2006-10-09 15:05:00,88.66,88.718,88.627,88.657,1217600000.0
2006-10-09 15:10:00,88.681,88.71,88.651,88.695,1004599997.0
2006-10-09 15:15:00,88.704,88.723,88.665,88.709,1063200002.0
2006-10-09 15:20:00,88.708,88.733,88.648,88.691,912900001.0
2006-10-09 15:25:00,88.727,88.727,88.663,88.719,868099997.0
2006-10-09 15:30:00,88.681,88.701,88.62,88.652,985100003.0
2006-10-09 15:35:00,88.664,88.675,88.624,88.647,952399996.0
2006-10-09 15:40:00,88.648,88.664,88.556,88.597,1031400003.0
2006-10-09 15:45:00,88.623,88.659,88.605,88.631,1303500000.0
2006-10-09 15:50:00,88.642,88.658,88.614,88.641,993300004.0
2006-10-09 15:55:00,88.629,88.703,88.622,88.673,1054499991.0
2006-10-09 16:00:00,88.677,88.705,88.654,88.66,873999998.0
2006-10-09 16:05:00,88.675,88.701,88.651,88.684,904699998.0
2006-10-09 16:10:00,88.664,88.709,88.641,88.663,861699995.0
2006-10-09 16:15:00,88.672,88.693,88.642,88.647,1150899994.0
2006-10-09 16:20:00,88.677,88.691,88.637,88.676,1230000005.0
2006-10-09 16:25:00,88.649,88.755,88.649,88.698,929100003.0
2006-10-09 16:30:00,88.71,88.727,88.641,88.665,1016999995.0
2006-10-09 16:35:00,88.669,88.697,88.647,88.675,861099993.0
2006-10-09 16:40:00,88.657,88.712,88.65,88.69,976899997.0
2006-10-09 16:45:00,88.658,88.712,88.638,88.672,976399995.0
2006-10-09 16:50:00,88.699,88.699,88.634,88.653,1027299995.0
2006-10-09 16:55:00,88.658,88.675,88.578,88.582,1084999999.0
2006-10-09 17:00:00,88.58,88.642,88.573,88.604,1224000004.0
2006-10-09 17:05:00,88.608,88.652,88.587,88.627,902099997.0
2006-10-09 17:10:00,88.636,88.636,88.546,88.579,1057100008.0
2006-10-09 17:15:00,88.591,88.599,88.527,88.544,841399998.0
2006-10-09 17:20:00,88.534,88.596,88.518,88.59,797599992.0
2006-10-09 17:25:00,88.581,88.607,88.533,88.558,1135300000.0
2006-10-09 17:30:00,88.558,88.586,88.53,88.556,1009899999.0
2006-10-09 17:35:00,88.57,88.62,88.538,88.587,861000001.0
2006-10-09 17:40:00,88.611,88.615,88.553,88.584,1014700000.0
2006-10-09 17:45:00,88.59,88.599,88.511,88.522,810400004.0
2006-10-09 17:50:00,88.541,88.592,88.524,88.542,974499998.0
2006-10-09 17:55:00,88.523,88.574,88.512,88.545,1041199997.0
2006-10-09 18:00:00,88.488,88.578,88.488,88.531,7170599984.0
2006-10-09 18:05:00,88.54,88.601,88.522,88.56,7306399991.0
2006-10-09 18:10:00,88.559,88.606,88.555,88.588,6709499980.0
2006-10-09 18:15:00,88.57,88.591,88.525,88.566,3741399997.0
2006-10-09 18:20:00,88.523,88.6,88.52,88.552,8488399998.0
2006-10-09 18:25:00,88.557,88.612,88.54,88.591,5492699993.0
2006-10-09 18:30:00,88.577,88.597,88.531,88.585,7455999974.0
2006-10-09 18:35:00,88.591,88.612,88.546,88.578,5357599981.0
2006-10-09 18:40:00,88.578,88.637,88.562,88.592,4590600000.0
2006-10-09 18:45:00,88.6,88.648,88.566,88.621,3633699995.0
2006-10-09 18:50:00,88.625,88.644,88.576,88.618,4339499990.0
2006-10-09 18:55:00,88.61,88.651,88.593,88.623,4019299979.0
2006-10-09 19:00:00,88.623,88.65,88.58,88.602,2819699994.0
2006-10-09 19:05:00,88.601,88.666,88.564,88.621,3222100001.0
2006-10-09 19:10:00,88.628,88.665,88.587,88.619,1940199992.0
2006-10-09 19:15:00,88.627,88.686,88.597,88.648,2541499986.0
2006-10-09 19:20:00,88.666,88.697,88.609,88.663,3254299994.0
2006-10-09 19:25:00,88.666,88.699,88.632,88.69,4725299986.0
2006-10-09 19:30:00,88.67,88.703,88.626,88.64,3732000000.0
2006-10-09 19:35:00,88.657,88.711,88.626,88.654,3051600019.0
2006-10-09 19:40:00,88.672,88.695,88.618,88.653,2929099987.0
2006-10-09 19:45:00,88.665,88.695,88.606,88.648,2613399988.0
2006-10-09 19:50:00,88.608,88.683,88.594,88.644,2773699997.0
2006-10-09 19:55:00,88.644,88.689,88.616,88.65,3008199981.0
2006-10-09 20:00:00,88.643,88.686,88.616,88.659,2351000005.0
2006-10-09 20:05:00,88.683,88.695,88.631,88.659,3537299996.0
2006-10-09 20:10:00,88.66,88.69,88.608,88.643,4349100005.0
2006-10-09 20:15:00,88.629,88.692,88.613,88.641,2448299988.0
2006-10-09 20:20:00,88.644,88.683,88.606,88.616,2802400005.0
2006-10-09 20:25:00,88.645,88.661,88.598,88.602,4148899985.0
2006-10-09 20:30:00,88.607,88.661,88.594,88.612,4517399982.0
2006-10-09 20:35:00,88.631,88.651,88.576,88.613,3147300002.0
2006-10-09 20:40:00,88.625,88.653,88.597,88.638,5100099990.0
2006-10-09 20:45:00,88.657,88.666,88.596,88.636,3722599982.0
2006-10-09 20:50:00,88.65,88.676,88.551,88.619,3556599981.0
2006-10-09 20:55:00,88.62,88.633,88.572,88.611,4767699997.0
2006-10-09 21:00:00,88.607,88.645,88.565,88.565,3617699991.0
2006-10-09 21:05:00,88.6,88.653,88.571,88.607,3358499985.0
2006-10-09 21:10:00,88.611,88.649,88.579,88.621,2599899986.0
2006-10-09 21:15:00,88.61,88.644,88.573,88.583,3786400001.0
2006-10-09 21:20:00,88.594,88.636,88.568,88.603,4574799990.0
2006-10-09 21:25:00,88.634,88.661,88.584,88.626,2926799993.0
2006-10-09 21:30:00,88.622,88.645,88.59,88.608,1925999995.0
2006-10-09 21:35:00,88.623,88.637,88.586,88.608,2146099993.0
2006-10-09 21:40:00,88.594,88.649,88.583,88.617,2388899986.0
2006-10-09 21:45:00,88.612,88.643,88.567,88.618,2142599990.0
2006-10-09 21:50:00,88.623,88.655,88.583,88.623,1622499998.0
2006-10-09 21:55:00,88.603,88.652,88.598,88.62,1283299998.0
2006-10-09 22:00:00,88.634,88.657,88.587,88.63,3054099986.0
2006-10-09 22:05:00,88.634,88.652,88.6,88.607,1192199996.0
2006-10-09 22:10:00,88.651,88.658,88.6,88.637,1880199998.0
2006-10-09 22:15:00,88.626,88.652,88.594,88.622,1536299998.0
2006-10-09 22:20:00,88.614,88.652,88.589,88.615,1686500003.0
2006-10-09 22:25:00,88.613,88.626,88.551,88.614,1732199993.0
2006-10-09 22:30:00,88.588,88.625,88.563,88.593,2588399996.0
2006-10-09 22:35:00,88.585,88.614,88.548,88.587,1086899999.0
2006-10-09 22:40:00,88.549,88.607,88.529,88.545,1453000001.0
2006-10-09 22:45:00,88.593,88.616,88.557,88.573,1380600008.0
2006-10-09 22:50:00,88.575,88.621,88.533,88.583,1536099995.0
2006-10-09 22:55:00,88.579,88.626,88.502,88.572,1630499995.0
2006-10-09 23:00:00,88.595,88.648,88.56,88.615,1046399999.0
2006-10-09 23:05:00,88.627,88.659,88.582,88.61,1307399999.0
2006-10-09 23:10:00,88.638,88.638,88.586,88.6,853200006.0
2006-10-09 23:15:00,88.608,88.647,88.59,88.619,858199995.0
2006-10-09 23:20:00,88.644,88.644,88.573,88.598,971400005.0
2006-10-09 23:25:00,88.599,88.642,88.585,88.612,805899996.0
2006-10-09 23:30:00,88.619,88.644,88.532,88.572,855199999.0
2006-10-09 23:35:00,88.592,88.625,88.545,88.587,843599999.0
2006-10-09 23:40:00,88.583,88.606,88.539,88.582,1117800002.0
2006-10-09 23:45:00,88.581,88.619,88.538,88.575,962899997.0
2006-10-09 23:50:00,88.567,88.618,88.551,88.591,877999998.0
2006-10-09 23:55:00,88.599,88.644,88.557,88.599,1141800003.0
2006-10-10 00:00:00,88.591,88.64,88.564,88.575,843300000.0
2006-10-10 00:05:00,88.591,88.595,88.539,88.59,839899993.0
2006-10-10 00:10:00,88.559,88.609,88.542,88.591,1049599999.0
2006-10-10 00:15:00,88.555,88.591,88.543,88.579,950999999.0
2006-10-10 00:20:00,88.585,88.59,88.534,88.551,997199994.0
2006-10-10 00:25:00,88.565,88.606,88.534,88.535,1093199995.0
2006-10-10 00:30:00,88.571,88.578,88.526,88.548,775900000.0
2006-10-10 00:35:00,88.558,88.597,88.532,88.597,1018200000.0
2006-10-10 00:40:00,88.599,88.606,88.525,88.552,1011499996.0
2006-10-10 00:45:00,88.556,88.603,88.523,88.533,745400001.0
2006-10-10 00:50:00,88.557,88.586,88.525,88.539,720200004.0
2006-10-10 00:55:00,88.506,88.54,88.464,88.528,1032199998.0
2006-10-10 01:00:00,88.536,88.542,88.472,88.5,798599998.0
2006-10-10 01:05:00,88.485,88.545,88.479,88.53,975499990.0
2006-10-10 01:10:00,88.52,88.58,88.512,88.563,948700004.0
2006-10-10 01:15:00,88.575,88.604,88.551,88.583,1013900000.0
2006-10-10 01:20:00,88.564,88.599,88.538,88.54,959500002.0
2006-10-10 01:25:00,88.567,88.657,88.557,88.636,738699990.0
2006-10-10 01:30:00,88.626,88.65,88.586,88.613,980199999.0
2006-10-10 01:35:00,88.63,88.642,88.572,88.572,901299993.0
2006-10-10 01:40:00,88.593,88.617,88.558,88.561,850299994.0
2006-10-10 01:45:00,88.556,88.578,88.517,88.525,986999996.0
2006-10-10 01:50:00,88.506,88.561,88.505,88.524,895600001.0
2006-10-10 01:55:00,88.552,88.569,88.506,88.521,1008100001.0
2006-10-10 02:00:00,88.505,88.566,88.487,88.524,987099993.0
2006-10-10 02:05:00,88.539,88.586,88.496,88.569,1156200004.0
2006-10-10 02:10:00,88.552,88.628,88.55,88.578,1140200001.0
2006-10-10 02:15:00,88.588,88.614,88.555,88.57,993199995.0
2006-10-10 02:20:00,88.601,88.601,88.544,88.545,882300007.0
2006-10-10 02:25:00,88.57,88.595,88.523,88.555,1195999987.0
2006-10-10 02:30:00,88.563,88.577,88.526,88.531,972399999.0
2006-10-10 02:35:00,88.535,88.557,88.507,88.509,871699995.0
2006-10-10 02:40:00,88.55,88.563,88.492,88.546,928700002.0
2006-10-10 02:45:00,88.547,88.569,88.495,88.522,1114399998.0
2006-10-10 02:50:00,88.519,88.564,88.498,88.527,956300000.0
2006-10-10 02:55:00,88.533,88.557,88.498,88.511,1067900005.0
2006-10-10 03:00:00,88.53,88.554,88.481,88.521,993399989.0
2006-10-10 03:05:00,88.506,88.555,88.496,88.539,1010699998.0
2006-10-10 03:10:00,88.544,88.577,88.518,88.549,1016799997.0
2006-10-10 03:15:00,88.556,88.589,88.534,88.57,888200004.0
2006-10-10 03:20:00,88.586,88.598,88.539,88.58,877700001.0
2006-10-10 03:25:00,88.556,88.596,88.535,88.551,906899997.0
2006-10-10 03:30:00,88.583,88.64,88.537,88.634,1002299992.0
2006-10-10 03:35:00,88.621,88.642,88.586,88.605,1125099989.0
2006-10-10 03:40:00,88.635,88.648,88.59,88.612,1078999997.0
2006-10-10 03:45:00,88.64,88.67,88.596,88.67,1018599998.0
2006-10-10 03:50:00,88.646,88.67,88.606,88.64,696599997.0
2006-10-10 03:55:00,88.644,88.671,88.602,88.653,852499998.0
2006-10-10 04:00:00,88.66,88.684,88.621,88.656,878500002.0
2006-10-10 04:05:00,88.673,88.673,88.613,88.668,753499996.0
2006-10-10 04:10:00,88.663,88.685,88.62,88.646,988699996.0
2006-10-10 04:15:00,88.642,88.688,88.623,88.67,1077900005.0
2006-10-10 04:20:00,88.646,88.681,88.618,88.646,828400001.0
2006-10-10 04:25:00,88.659,88.703,88.629,88.669,783299996.0
2006-10-10 04:30:00,88.709,88.714,88.647,88.654,1145900010.0
2006-10-10 04:35:00,88.644,88.708,88.637,88.692,961700000.0
2006-10-10 04:40:00,88.719,88.763,88.702,88.746,1123400003.0
2006-10-10 04:45:00,88.75,88.769,88.711,88.717,1085300004.0
2006-10-10 04:50:00,88.73,88.756,88.685,88.738,1193499998.0
2006-10-10 04:55:00,88.729,88.785,88.697,88.777,731799998.0
2006-10-10 05:00:00,88.768,88.792,88.732,88.773,737699998.0
2006-10-10 05:05:00,88.779,88.784,88.722,88.735,980299996.0
2006-10-10 05:10:00,88.739,88.787,88.691,88.768,991700006.0
2006-10-10 05:15:00,88.774,88.786,88.713,88.752,1182700007.0
2006-10-10 05:20:00,88.753,88.784,88.714,88.765,950199999.0
2006-10-10 05:25:00,88.774,88.777,88.685,88.72,954199992.0
2006-10-10 05:30:00,88.72,88.767,88.698,88.751,982899997.0
2006-10-10 05:35:00,88.757,88.761,88.705,88.742,1079800000.0
2006-10-10 05:40:00,88.701,88.753,88.69,88.748,1098100004.0
2006-10-10 05:45:00,88.734,88.755,88.676,88.721,1005600000.0
2006-10-10 05:50:00,88.712,88.725,88.657,88.701,1026200003.0
2006-10-10 05:55:00,88.701,88.788,88.692,88.78,840300012.0
2006-10-10 06:00:00,88.777,88.796,88.693,88.769,1009699999.0
2006-10-10 06:05:00,88.737,88.756,88.695,88.716,975400003.0
2006-10-10 06:10:00,88.671,88.723,88.636,88.646,911499992.0
2006-10-10 06:15:00,88.685,88.708,88.64,88.678,992000000.0
2006-10-10 06:20:00,88.692,88.707,88.651,88.664,1160800001.0
2006-10-10 06:25:00,88.661,88.709,88.632,88.637,917999993.0
2006-10-10 06:30:00,88.658,88.667,88.598,88.639,831200001.0
2006-10-10 06:35:00,88.638,88.681,88.625,88.66,1125000003.0
2006-10-10 06:40:00,88.638,88.678,88.611,88.632,1136599999.0
2006-10-10 06:45:00,88.625,88.674,88.609,88.637,895900004.0
2006-10-10 06:50:00,88.622,88.682,88.614,88.65,828499998.0
2006-10-10 06:55:00,88.648,88.699,88.641,88.665,942199998.0
2006-10-10 07:00:00,88.697,88.741,88.668,88.707,897699996.0
2006-10-10 07:05:00,88.687,88.706,88.637,88.665,863099996.0
2006-10-10 07:10:00,88.638,88.702,88.632,88.681,806300005.0
2006-10-10 07:15:00,88.655,88.693,88.629,88.635,1090600002.0
2006-10-10 07:20:00,88.637,88.667,88.599,88.631,999200002.0
2006-10-10 07:25:00,88.622,88.695,88.62,88.641,1149400001.0
2006-10-10 07:30:00,88.637,88.69,88.605,88.647,872400002.0
2006-10-10 07:35:00,88.623,88.673,88.608,88.646,1134699998.0
2006-10-10 07:40:00,88.64,88.68,88.613,88.666,1037200000.0
2006-10-10 07:45:00,88.659,88.705,88.618,88.679,1039599999.0
2006-10-10 07:50:00,88.668,88.731,88.621,88.709,761099999.0
2006-10-10 07:55:00,88.71,88.731,88.674,88.68,1150100000.0
2006-10-10 08:00:00,88.705,88.717,88.675,88.685,849500009.0
2006-10-10 08:05:00,88.712,88.725,88.65,88.674,994799999.0
2006-10-10 08:10:00,88.663,88.697,88.636,88.637,995999994.0
2006-10-10 08:15:00,88.635,88.675,88.626,88.642,988999993.0
2006-10-10 08:20:00,88.677,88.682,88.614,88.623,905400004.0
2006-10-10 08:25:00,88.597,88.662,88.597,88.648,950799990.0
2006-10-10 08:30:00,88.64,88.779,88.629,88.675,1181299996.0
2006-10-10 08:35:00,88.646,88.671,88.602,88.651,910900000.0
2006-10-10 08:40:00,88.647,88.647,88.565,88.609,1100600000.0
2006-10-10 08:45:00,88.628,88.642,88.599,88.626,1076300008.0
2006-10-10 08:50:00,88.592,88.664,88.579,88.652,1069099996.0
2006-10-10 08:55:00,88.657,88.669,88.589,88.6,1018399990.0
2006-10-10 09:00:00,88.623,88.718,88.589,88.671,1201200008.0
2006-10-10 09:05:00,88.693,88.716,88.659,88.7,930899992.0
2006-10-10 09:10:00,88.715,88.717,88.654,88.673,1022199993.0
2006-10-10 09:15:00,88.668,88.709,88.656,88.693,918900004.0
2006-10-10 09:20:00,88.712,88.726,88.66,88.714,952199996.0
2006-10-10 09:25:00,88.72,88.755,88.677,88.717,957100002.0
2006-10-10 09:30:00,88.706,88.747,88.696,88.702,929599997.0
2006-10-10 09:35:00,88.701,88.722,88.667,88.689,824899995.0
2006-10-10 09:40:00,88.646,88.698,88.641,88.663,929500000.0
2006-10-10 09:45:00,88.676,88.717,88.634,88.711,834899998.0
2006-10-10 09:50:00,88.695,88.791,88.686,88.771,1124299995.0
2006-10-10 09:55:00,88.753,88.795,88.712,88.771,934700001.0
2006-10-10 10:00:00,88.777,88.831,88.756,88.814,992599993.0
2006-10-10 10:05:00,88.812,88.858,88.775,88.824,1208700004.0
2006-10-10 10:10:00,88.817,88.827,88.772,88.792,869200003.0
2006-10-10 10:15:00,88.788,88.81,88.757,88.764,746699998.0
2006-10-10 10:20:00,88.75,88.804,88.75,88.77,993300009.0
2006-10-10 10:25:00,88.793,88.859,88.762,88.858,932300001.0
2006-10-10 10:30:00,88.846,88.927,88.828,88.915,1090400002.0
2006-10-10 10:35:00,88.927,88.94,88.764,88.848,902300000.0
2006-10-10 10:40:00,88.851,88.935,88.83,88.906,1271799995.0
2006-10-10 10:45:00,88.922,88.928,88.872,88.883,1065699999.0
2006-10-10 10:50:00,88.923,88.975,88.896,88.962,1207299997.0
2006-10-10 10:55:00,88.94,88.954,88.884,88.913,1136199998.0
2006-10-10 11:00:00,88.9,88.927,88.857,88.91,1009999997.0
2006-10-10 11:05:00,88.894,88.91,88.834,88.84,1011900012.0
2006-10-10 11:10:00,88.85,88.9,88.85,88.888,1151300000.0
2006-10-10 11:15:00,88.892,88.948,88.853,88.939,889399997.0
2006-10-10 11:20:00,88.934,88.934,88.874,88.888,839899996.0
2006-10-10 11:25:00,88.861,88.928,88.842,88.928,1017199992.0
2006-10-10 11:30:00,88.93,88.938,88.883,88.892,922599991.0
2006-10-10 11:35:00,88.912,88.919,88.872,88.894,958199995.0
2006-10-10 11:40:00,88.87,88.92,88.845,88.903,1016099993.0
2006-10-10 11:45:00,88.885,88.918,88.855,88.897,875300001.0
2006-10-10 11:50:00,88.884,88.903,88.849,88.885,1234499998.0
2006-10-10 11:55:00,88.861,88.887,88.823,88.841,1011599998.0
2006-10-10 12:00:00,88.814,88.856,88.785,88.812,1028500005.0
2006-10-10 12:05:00,88.844,88.869,88.798,88.835,742499997.0
2006-10-10 12:10:00,88.86,88.883,88.834,88.867,943499999.0
2006-10-10 12:15:00,88.874,88.876,88.812,88.855,1128099987.0
2006-10-10 12:20:00,88.864,88.902,88.822,88.895,930200001.0
2006-10-10 12:25:00,88.897,88.946,88.849,88.91,1035700002.0
2006-10-10 12:30:00,88.93,88.951,88.858,88.898,823699997.0
2006-10-10 12:35:00,88.898,88.947,88.875,88.929,908199997.0
2006-10-10 12:40:00,88.932,88.932,88.848,88.887,899700006.0
2006-10-10 12:45:00,88.888,88.902,88.83,88.873,967199994.0
2006-10-10 12:50:00,88.852,88.922,88.842,88.865,926199995.0
2006-10-10 12:55:00,88.847,88.895,88.832,88.885,913099999.0
2006-10-10 13:00:00,88.872,88.907,88.852,88.863,958499996.0
2006-10-10 13:05:00,88.874,88.901,88.844,88.88,1044500006.0
2006-10-10 13:10:00,88.89,88.901,88.842,88.879,798800010.0
2006-10-10 13:15:00,88.891,88.966,88.86,88.907,1205300002.0
2006-10-10 13:20:00,88.91,88.934,88.856,88.893,918999994.0
2006-10-10 13:25:00,88.905,88.931,88.83,88.856,873300000.0
2006-10-10 13:30:00,88.838,88.933,88.838,88.922,1003900001.0
2006-10-10 13:35:00,88.906,88.931,88.848,88.896,929999992.0
2006-10-10 13:40:00,88.879,88.916,88.853,88.907,1064600007.0
2006-10-10 13:45:00,88.913,88.926,88.872,88.905,1003100003.0
2006-10-10 13:50:00,88.921,88.951,88.881,88.928,922899998.0
2006-10-10 13:55:00,88.92,88.945,88.883,88.91,1051099990.0
2006-10-10 14:00:00,88.887,88.948,88.863,88.942,692599998.0
2006-10-10 14:05:00,88.923,88.954,88.896,88.903,993099996.0
2006-10-10 14:10:00,88.883,88.956,88.882,88.922,1080099998.0
2006-10-10 14:15:00,88.918,88.96,88.896,88.92,1156899989.0
2006-10-10 14:20:00,88.963,88.963,88.898,88.947,893400001.0
2006-10-10 14:25:00,88.934,88.962,88.896,88.906,785299997.0
2006-10-10 14:30:00,88.897,88.959,88.897,88.953,1025399996.0
2006-10-10 14:35:00,88.951,88.951,88.884,88.917,896300001.0
2006-10-10 14:40:00,88.914,88.926,88.86,88.9,1119400004.0
2006-10-10 14:45:00,88.908,88.943,88.875,88.891,863899991.0
2006-10-10 14:50:00,88.898,88.926,88.87,88.897,952399994.0
2006-10-10 14:55:00,88.905,88.927,88.881,88.909,815699994.0
2006-10-10 15:00:00,88.924,88.927,88.866,88.879,995399997.0
2006-10-10 15:05:00,88.871,88.911,88.827,88.872,1174399990.0
2006-10-10 15:10:00,88.9,88.958,88.859,88.936,943000003.0
2006-10-10 15:15:00,88.926,88.947,88.896,88.936,1036599999.0
2006-10-10 15:20:00,88.939,88.969,88.912,88.93,840099995.0
2006-10-10 15:25:00,88.92,88.95,88.887,88.936,1038699997.0
2006-10-10 15:30:00,88.91,88.947,88.889,88.947,929700001.0
2006-10-10 15:35:00,88.925,88.958,88.908,88.915,929999997.0
2006-10-10 15:40:00,88.899,88.938,88.847,88.928,921500002.0
2006-10-10 15:45:00,88.955,88.972,88.86,88.867,1244000001.0
2006-10-10 15:50:00,88.865,88.934,88.851,88.881,927899998.0
2006-10-10 15:55:00,88.894,88.918,88.863,88.883,987300001.0
2006-10-10 16:00:00,88.88,88.926,88.846,88.891,977599995.0
2006-10-10 16:05:00,88.902,88.922,88.862,88.9,1026800003.0
2006-10-10 16:10:00,88.951,88.952,88.876,88.914,775799997.0
2006-10-10 16:15:00,88.918,88.975,88.883,88.975,854000004.0
2006-10-10 16:20:00,88.979,88.991,88.927,88.932,862199996.0
2006-10-10 16:25:00,88.958,88.975,88.911,88.935,1189200001.0
2006-10-10 16:30:00,88.924,88.963,88.902,88.933,953099992.0
2006-10-10 16:35:00,88.913,88.963,88.9,88.959,880800007.0
2006-10-10 16:40:00,88.965,89.015,88.919,88.989,1031099995.0
2006-10-10 16:45:00,88.998,89.037,88.974,89.016,1049099997.0
2006-10-10 16:50:00,89.041,89.055,88.994,89.031,1159900001.0
2006-10-10 16:55:00,88.997,89.02,88.891,88.923,975999993.0
2006-10-10 17:00:00,88.918,88.95,88.901,88.917,1109099996.0
2006-10-10 17:05:00,88.927,88.951,88.893,88.942,922499999.0
2006-10-10 17:10:00,88.932,88.986,88.915,88.944,1069999993.0
2006-10-10 17:15:00,89.0,89.018,88.94,88.975,1078599995.0
2006-10-10 17:20:00,89.003,89.031,88.975,89.02,1040899991.0
2006-10-10 17:25:00,89.01,89.033,88.978,88.997,1058399999.0
2006-10-10 17:30:00,89.013,89.022,88.967,88.998,885599991.0
2006-10-10 17:35:00,89.002,89.029,88.982,88.991,911900003.0
2006-10-10 17:40:00,88.999,89.022,88.942,88.988,1018299996.0
2006-10-10 17:45:00,88.961,89.02,88.961,88.983,940299994.0
2006-10-10 17:50:00,88.997,89.014,88.963,88.99,1039399998.0
2006-10-10 17:55:00,88.991,89.038,88.97,89.035,861599998.0
2006-10-10 18:00:00,89.012,89.054,88.985,89.0,4838199985.0
2006-10-10 18:05:00,88.998,89.026,88.963,89.022,7294899986.0
2006-10-10 18:10:00,89.018,89.055,88.984,89.049,7066099986.0
2006-10-10 18:15:00,88.987,89.036,88.984,89.036,3790099989.0
2006-10-10 18:20:00,89.043,89.061,89.0,89.06,6556399976.0
2006-10-10 18:25:00,89.022,89.082,89.02,89.072,5565600003.0
2006-10-10 18:30:00,89.039,89.086,89.039,89.047,7536499996.0
2006-10-10 18:35:00,89.061,89.082,89.032,89.055,5544799997.0
2006-10-10 18:40:00,89.076,89.104,89.049,89.049,4429799969.0
2006-10-10 18:45:00,89.079,89.105,89.037,89.059,3706599980.0
2006-10-10 18:50:00,89.062,89.096,89.037,89.064,4129400009.0
2006-10-10 18:55:00,89.073,89.1,89.04,89.079,4307199996.0
2006-10-10 19:00:00,89.075,89.122,89.05,89.122,2891900000.0
2006-10-10 19:05:00,89.115,89.151,89.062,89.083,3669299999.0
2006-10-10 19:10:00,89.085,89.112,89.039,89.065,2002499997.0
2006-10-10 19:15:00,89.054,89.092,89.028,89.044,3103899998.0
2006-10-10 19:20:00,89.049,89.08,89.001,89.032,3075600005.0
2006-10-10 19:25:00,89.039,89.068,89.006,89.052,4594700004.0
2006-10-10 19:30:00,89.05,89.05,88.989,89.007,3739499986.0
2006-10-10 19:35:00,89.01,89.033,88.977,89.015,3540499998.0
2006-10-10 19:40:00,88.998,89.029,88.984,89.0,3107899990.0
2006-10-10 19:45:00,89.018,89.025,88.966,88.979,2698399990.0
2006-10-10 19:50:00,89.001,89.011,88.958,88.984,2831999984.0
2006-10-10 19:55:00,88.994,89.026,88.958,88.994,3080399990.0
2006-10-10 20:00:00,88.995,89.011,88.937,88.995,2208499990.0
2006-10-10 20:05:00,88.986,89.003,88.945,88.992,3221799992.0
2006-10-10 20:10:00,88.983,89.007,88.958,88.982,4050799989.0
2006-10-10 20:15:00,88.99,89.007,88.961,89.0,2338499996.0
2006-10-10 20:20:00,88.994,89.028,88.983,89.007,3066899997.0
2006-10-10 20:25:00,89.01,89.038,88.97,89.01,4421199990.0
2006-10-10 20:30:00,89.013,89.066,89.006,89.047,4890399999.0
2006-10-10 20:35:00,89.057,89.075,89.001,89.027,2905399986.0
2006-10-10 20:40:00,89.027,89.066,89.005,89.045,4592899987.0
2006-10-10 20:45:00,89.067,89.079,89.036,89.063,3593500001.0
2006-10-10 20:50:00,89.064,89.067,89.01,89.022,3592000006.0
2006-10-10 20:55:00,89.027,89.079,89.007,89.037,4927799987.0
2006-10-10 21:00:00,89.013,89.084,89.005,89.04,3887899988.0
2006-10-10 21:05:00,89.053,89.089,89.025,89.055,3031599994.0
2006-10-10 21:10:00,89.056,89.113,89.03,89.079,2435699992.0
2006-10-10 21:15:00,89.108,89.122,89.056,89.085,3843100001.0
2006-10-10 21:20:00,89.091,89.121,89.076,89.077,4927499972.0
2006-10-10 21:25:00,89.099,89.121,89.071,89.102,3021799991.0
2006-10-10 21:30:00,89.098,89.119,89.068,89.068,1572899995.0
2006-10-10 21:35:00,89.077,89.106,89.066,89.087,1964899994.0
2006-10-10 21:40:00,89.067,89.126,89.061,89.102,2263200001.0
2006-10-10 21:45:00,89.087,89.121,89.051,89.083,1936199993.0
2006-10-10 21:50:00,89.101,89.121,89.074,89.098,1623399998.0
2006-10-10 21:55:00,89.09,89.114,89.065,89.089,1271600001.0
2006-10-10 22:00:00,89.083,89.113,89.062,89.105,3180999989.0
2006-10-10 22:05:00,89.105,89.116,89.065,89.076,910499993.0
2006-10-10 22:10:00,89.09,89.103,89.0,89.033,1672700007.0
2006-10-10 22:15:00,89.039,89.068,89.024,89.055,1572799992.0
2006-10-10 22:20:00,89.05,89.069,89.033,89.05,1553600006.0
2006-10-10 22:25:00,89.052,89.096,89.044,89.087,1604600006.0
2006-10-10 22:30:00,89.094,89.116,89.022,89.07,2249399992.0
2006-10-10 22:35:00,89.077,89.109,89.068,89.074,1170399998.0
2006-10-10 22:40:00,89.067,89.117,89.061,89.088,1336299999.0
2006-10-10 22:45:00,89.073,89.11,89.049,89.076,1441099994.0
2006-10-10 22:50:00,89.036,89.093,89.006,89.046,1592199999.0
2006-10-10 22:55:00,89.039,89.087,88.968,88.976,1504900002.0
2006-10-10 23:00:00,89.025,89.041,88.95,88.982,1158999999.0
2006-10-10 23:05:00,88.976,89.029,88.927,88.945,928499996.0
2006-10-10 23:10:00,88.954,89.0,88.938,88.95,1065399994.0
2006-10-10 23:15:00,88.959,88.974,88.923,88.949,1082599994.0
2006-10-10 23:20:00,88.952,89.001,88.922,88.982,982799999.0
2006-10-10 23:25:00,88.987,89.01,88.913,88.996,748499994.0
2006-10-10 23:30:00,88.984,89.004,88.949,88.965,888300000.0
2006-10-10 23:35:00,88.956,89.003,88.888,88.965,1011499994.0
2006-10-10 23:40:00,88.958,88.986,88.93,88.937,1156299993.0
2006-10-10 23:45:00,88.945,88.97,88.927,88.95,940699997.0
2006-10-10 23:50:00,88.957,88.971,88.928,88.957,859900005.0
2006-10-10 23:55:00,88.963,88.968,88.927,88.944,1010299998.0
2006-10-11 00:00:00,88.953,88.986,88.938,88.972,1101200002.0
2006-10-11 00:05:00,88.954,88.985,88.932,88.958,925300005.0
2006-10-11 00:10:00,88.952,88.987,88.927,88.954,983300004.0
2006-10-11 00:15:00,88.962,88.983,88.923,88.97,851799998.0
2006-10-11 00:20:00,88.967,88.991,88.924,88.958,1109599996.0
2006-10-11 00:25:00,88.945,88.983,88.94,88.967,943599999.0
2006-10-11 00:30:00,88.946,88.986,88.946,88.951,855999991.0
2006-10-11 00:35:00,88.966,88.996,88.941,88.991,1044699998.0
2006-10-11 00:40:00,88.972,88.985,88.928,88.963,1180399991.0
2006-10-11 00:45:00,88.942,88.978,88.94,88.977,889299995.0
2006-10-11 00:50:00,88.98,88.99,88.938,88.975,927400003.0
2006-10-11 00:55:00,88.963,88.985,88.926,88.926,1030799994.0
2006-10-11 01:00:00,88.939,88.967,88.903,88.919,1051799998.0
2006-10-11 01:05:00,88.918,88.974,88.91,88.938,1065800000.0
2006-10-11 01:10:00,88.946,88.98,88.924,88.975,840599993.0
2006-10-11 01:15:00,88.945,88.977,88.931,88.967,952799998.0
2006-10-11 01:20:00,88.951,88.973,88.926,88.945,940799998.0
2006-10-11 01:25:00,88.964,89.024,88.956,88.999,930200003.0
2006-10-11 01:30:00,88.995,89.039,88.978,88.997,1079600004.0
2006-10-11 01:35:00,89.002,89.042,88.992,89.019,870599997.0
2006-10-11 01:40:00,89.018,89.034,88.993,89.02,1024499999.0
2006-10-11 01:45:00,89.01,89.049,88.989,89.017,993699998.0
2006-10-11 01:50:00,89.013,89.038,88.984,88.997,944900002.0
2006-10-11 01:55:00,89.0,89.031,88.988,89.0,971599990.0
2006-10-11 02:00:00,88.993,89.035,88.966,88.967,980200003.0
2006-10-11 02:05:00,88.992,89.083,88.972,89.051,1045599992.0
2006-10-11 02:10:00,89.048,89.097,89.014,89.072,1064899999.0
2006-10-11 02:15:00,89.085,89.125,89.033,89.052,1019099996.0
2006-10-11 02:20:00,89.065,89.086,89.034,89.046,901499999.0
2006-10-11 02:25:00,89.053,89.079,89.029,89.055,845999996.0
2006-10-11 02:30:00,89.065,89.094,89.034,89.044,1008999996.0
2006-10-11 02:35:00,89.023,89.082,89.005,89.025,1010700002.0
2006-10-11 02:40:00,89.047,89.076,88.996,89.023,1087600000.0
2006-10-11 02:45:00,89.021,89.074,89.008,89.031,1024000003.0
2006-10-11 02:50:00,89.032,89.067,89.007,89.029,1055499991.0
2006-10-11 02:55:00,89.023,89.064,89.003,89.037,942799999.0
2006-10-11 03:00:00,89.024,89.061,89.005,89.04,828099996.0
2006-10-11 03:05:00,89.042,89.045,88.997,89.035,954599998.0
2006-10-11 03:10:00,89.002,89.025,88.977,88.977,956999995.0
2006-10-11 03:15:00,88.991,89.026,88.982,89.005,875200003.0
2006-10-11 03:20:00,89.011,89.032,88.98,88.981,1037699989.0
2006-10-11 03:25:00,89.004,89.03,88.936,88.943,940300005.0
2006-10-11 03:30:00,88.937,88.993,88.931,88.962,1014300002.0
2006-10-11 03:35:00,88.952,88.982,88.933,88.94,930600005.0
2006-10-11 03:40:00,88.96,88.981,88.913,88.933,1121899999.0
2006-10-11 03:45:00,88.954,88.988,88.923,88.965,1157599990.0
2006-10-11 03:50:00,88.974,89.006,88.936,88.962,666699999.0
2006-10-11 03:55:00,88.93,88.991,88.93,88.95,987300004.0
2006-10-11 04:00:00,88.947,88.998,88.941,88.962,784499998.0
2006-10-11 04:05:00,88.973,89.014,88.948,88.975,832999998.0
2006-10-11 04:10:00,88.984,89.006,88.949,88.954,1169599993.0
2006-10-11 04:15:00,88.949,88.995,88.949,88.98,1273200002.0
2006-10-11 04:20:00,88.958,88.989,88.946,88.981,755399996.0
2006-10-11 04:25:00,88.978,88.994,88.909,88.928,817400004.0
2006-10-11 04:30:00,88.926,88.974,88.92,88.922,884499998.0
2006-10-11 04:35:00,88.934,88.964,88.904,88.949,809700000.0
2006-10-11 04:40:00,88.938,88.983,88.937,88.967,1111000000.0
2006-10-11 04:45:00,88.96,88.985,88.924,88.944,1056299994.0
2006-10-11 04:50:00,88.946,88.969,88.921,88.965,1177800001.0
2006-10-11 04:55:00,88.954,88.973,88.913,88.941,719199998.0
2006-10-11 05:00:00,88.954,88.982,88.929,88.943,925499997.0
2006-10-11 05:05:00,88.931,88.967,88.91,88.954,900699992.0
2006-10-11 05:10:00,88.953,88.987,88.929,88.945,833999993.0
2006-10-11 05:15:00,88.94,88.97,88.923,88.949,1165999994.0
2006-10-11 05:20:00,88.943,88.982,88.928,88.96,1163799998.0
2006-10-11 05:25:00,88.941,88.99,88.941,88.978,972600001.0
2006-10-11 05:30:00,88.968,88.988,88.949,88.975,1033299997.0
2006-10-11 05:35:00,88.958,88.993,88.932,88.956,862499995.0
2006-10-11 05:40:00,88.956,88.992,88.942,88.966,906400000.0
2006-10-11 05:45:00,88.946,89.005,88.943,88.971,891800000.0
2006-10-11 05:50:00,88.962,89.02,88.94,89.013,1003199993.0
2006-10-11 05:55:00,88.979,88.98,88.93,88.957,966899995.0
2006-10-11 06:00:00,88.938,88.964,88.92,88.958,924300000.0
2006-10-11 06:05:00,88.95,88.967,88.915,88.939,721800002.0
2006-10-11 06:10:00,88.948,88.966,88.9,88.914,972099991.0
2006-10-11 06:15:00,88.922,88.964,88.909,88.909,1142800001.0
2006-10-11 06:20:00,88.927,88.954,88.913,88.918,1050199992.0
2006-10-11 06:25:00,88.928,88.954,88.913,88.926,1184300000.0
2006-10-11 06:30:00,88.942,88.98,88.918,88.928,744100000.0
2006-10-11 06:35:00,88.923,88.954,88.919,88.935,1043899995.0
2006-10-11 06:40:00,88.954,88.954,88.897,88.927,868900003.0
2006-10-11 06:45:00,88.928,88.946,88.896,88.916,832400008.0
2006-10-11 06:50:00,88.907,88.965,88.907,88.935,1083499995.0
2006-10-11 06:55:00,88.931,88.97,88.91,88.941,799899996.0
2006-10-11 07:00:00,88.938,88.982,88.916,88.928,740599998.0
2006-10-11 07:05:00,88.924,88.962,88.897,88.923,833600000.0
2006-10-11 07:10:00,88.927,88.945,88.898,88.912,796200001.0
2006-10-11 07:15:00,88.895,88.936,88.865,88.879,854399997.0
2006-10-11 07:20:00,88.887,88.917,88.859,88.917,960599995.0
2006-10-11 07:25:00,88.891,88.927,88.869,88.87,960399998.0
2006-10-11 07:30:00,88.888,88.935,88.878,88.902,761100001.0
2006-10-11 07:35:00,88.892,88.917,88.865,88.904,1036500000.0
2006-10-11 07:40:00,88.904,88.922,88.883,88.907,927200004.0
2006-10-11 07:45:00,88.871,88.904,88.844,88.849,1072899997.0
2006-10-11 07:50:00,88.877,88.916,88.832,88.862,808299999.0
2006-10-11 07:55:00,88.806,88.893,88.739,88.883,922599997.0
2006-10-11 08:00:00,88.871,88.901,88.845,88.864,904899998.0
2006-10-11 08:05:00,88.873,88.892,88.815,88.87,1195099995.0
2006-10-11 08:10:00,88.864,88.873,88.825,88.872,949200009.0
2006-10-11 08:15:00,88.843,88.882,88.834,88.854,923200001.0
2006-10-11 08:20:00,88.849,88.911,88.832,88.895,923699990.0
2006-10-11 08:25:00,88.854,88.906,88.854,88.883,725699999.0
2006-10-11 08:30:00,88.863,88.897,88.853,88.86,1292099997.0
2006-10-11 08:35:00,88.858,88.897,88.849,88.874,1016799999.0
2006-10-11 08:40:00,88.906,88.908,88.839,88.87,889100000.0
2006-10-11 08:45:00,88.889,88.901,88.847,88.868,1099199995.0
2006-10-11 08:50:00,88.865,88.911,88.843,88.873,961999993.0
2006-10-11 08:55:00,88.88,88.918,88.876,88.89,1007699991.0
2006-10-11 09:00:00,88.855,88.936,88.853,88.905,1114700002.0
2006-10-11 09:05:00,88.924,88.951,88.876,88.896,794000001.0
2006-10-11 09:10:00,88.874,88.903,88.826,88.844,966099996.0
2006-10-11 09:15:00,88.846,88.872,88.691,88.834,802000000.0
2006-10-11 09:20:00,88.844,88.871,88.806,88.814,894999998.0
2006-10-11 09:25:00,88.809,88.86,88.733,88.847,904800009.0
2006-10-11 09:30:00,88.848,88.877,88.806,88.869,653599999.0
2006-10-11 09:35:00,88.878,88.897,88.842,88.869,838999997.0
2006-10-11 09:40:00,88.874,88.889,88.755,88.771,1253399989.0
2006-10-11 09:45:00,88.782,88.837,88.765,88.833,1236199998.0
2006-10-11 09:50:00,88.78,88.823,88.767,88.798,1204299995.0
2006-10-11 09:55:00,88.794,88.852,88.774,88.817,1050899999.0
2006-10-11 10:00:00,88.842,88.866,88.824,88.841,843099998.0
2006-10-11 10:05:00,88.812,88.865,88.773,88.808,1031900001.0
2006-10-11 10:10:00,88.824,88.824,88.747,88.762,937399992.0
2006-10-11 10:15:00,88.757,88.792,88.734,88.734,809300004.0
2006-10-11 10:20:00,88.767,88.83,88.748,88.794,1153699994.0
2006-10-11 10:25:00,88.844,88.844,88.759,88.8,1223599999.0
2006-10-11 10:30:00,88.788,88.835,88.769,88.832,1048799997.0
2006-10-11 10:35:00,88.826,88.891,88.784,88.86,1058699991.0
2006-10-11 10:40:00,88.862,88.87,88.774,88.837,1274099995.0
2006-10-11 10:45:00,88.835,88.857,88.755,88.783,925799998.0
2006-10-11 10:50:00,88.773,88.821,88.737,88.799,965300000.0
2006-10-11 10:55:00,88.798,88.818,88.745,88.802,1084699987.0
2006-10-11 11:00:00,88.813,88.813,88.746,88.781,978599999.0
2006-10-11 11:05:00,88.753,88.794,88.743,88.77,894699996.0
2006-10-11 11:10:00,88.756,88.803,88.736,88.773,1110400000.0
2006-10-11 11:15:00,88.772,88.843,88.683,88.841,770799990.0
2006-10-11 11:20:00,88.851,88.875,88.814,88.831,882100000.0
2006-10-11 11:25:00,88.847,88.867,88.692,88.853,992799996.0
2006-10-11 11:30:00,88.828,88.89,88.8,88.824,967300002.0
2006-10-11 11:35:00,88.857,88.863,88.784,88.794,1117500002.0
2006-10-11 11:40:00,88.786,88.841,88.683,88.798,857299998.0
2006-10-11 11:45:00,88.81,88.877,88.804,88.854,1139899997.0
2006-10-11 11:50:00,88.865,88.894,88.822,88.858,904399995.0
2006-10-11 11:55:00,88.888,88.962,88.872,88.924,980899997.0
2006-10-11 12:00:00,88.94,88.976,88.883,88.961,1106499998.0
2006-10-11 12:05:00,88.951,88.981,88.878,88.953,905799993.0
2006-10-11 12:10:00,88.944,88.966,88.859,88.87,735900003.0
2006-10-11 12:15:00,88.853,88.895,88.837,88.854,991599995.0
2006-10-11 12:20:00,88.852,88.939,88.826,88.887,1177799998.0
2006-10-11 12:25:00,88.901,88.905,88.833,88.905,1017499988.0
2006-10-11 12:30:00,88.868,88.894,88.829,88.864,1115999998.0
2006-10-11 12:35:00,88.87,88.899,88.833,88.881,871500002.0
2006-10-11 12:40:00,88.898,88.923,88.848,88.874,937599993.0
2006-10-11 12:45:00,88.865,88.938,88.857,88.911,946600001.0
2006-10-11 12:50:00,88.898,89.053,88.887,88.963,976000003.0
2006-10-11 12:55:00,88.957,88.994,88.944,88.965,797799997.0
2006-10-11 13:00:00,88.978,89.034,88.967,89.017,912499998.0
2006-10-11 13:05:00,89.003,89.025,88.946,88.958,1274699990.0
2006-10-11 13:10:00,88.962,89.0,88.918,88.945,834200001.0
2006-10-11 13:15:00,88.936,88.988,88.909,88.948,989400007.0
2006-10-11 13:20:00,88.963,89.004,88.952,88.979,1310899999.0
2006-10-11 13:25:00,88.988,89.039,88.988,89.025,812099990.0
2006-10-11 13:30:00,89.009,89.089,88.998,89.059,992299991.0
2006-10-11 13:35:00,89.05,89.072,89.003,89.027,795199998.0
2006-10-11 13:40:00,89.011,89.058,89.003,89.037,1040200007.0
2006-10-11 13:45:00,89.033,89.073,89.008,89.04,1229299990.0
2006-10-11 13:50:00,89.029,89.051,89.008,89.043,974800000.0
2006-10-11 13:55:00,89.026,89.064,88.997,89.056,878399997.0
2006-10-11 14:00:00,89.041,89.087,89.027,89.075,781900004.0
2006-10-11 14:05:00,89.085,89.109,89.057,89.089,914700000.0
2006-10-11 14:10:00,89.103,89.103,89.051,89.053,910400005.0
2006-10-11 14:15:00,89.062,89.131,89.06,89.11,1148299999.0
2006-10-11 14:20:00,89.12,89.143,89.086,89.104,919599993.0
2006-10-11 14:25:00,89.092,89.136,89.074,89.08,1023699996.0
2006-10-11 14:30:00,89.116,89.132,89.077,89.103,834999996.0
2006-10-11 14:35:00,89.094,89.133,89.06,89.124,1096599999.0
2006-10-11 14:40:00,89.1,89.133,89.071,89.107,1102100000.0
2006-10-11 14:45:00,89.115,89.163,89.091,89.13,944299996.0
2006-10-11 14:50:00,89.145,89.146,89.095,89.133,1019799996.0
2006-10-11 14:55:00,89.124,89.176,89.081,89.14,708899997.0
2006-10-11 15:00:00,89.126,89.138,89.066,89.091,1107700008.0
2006-10-11 15:05:00,89.086,89.144,89.019,89.105,1158600001.0
2006-10-11 15:10:00,89.125,89.165,89.109,89.157,1037200000.0
2006-10-11 15:15:00,89.146,89.155,89.068,89.082,934299994.0
2006-10-11 15:20:00,89.081,89.097,89.043,89.064,835899998.0
2006-10-11 15:25:00,89.071,89.112,89.056,89.089,981199992.0
2006-10-11 15:30:00,89.079,89.103,89.059,89.094,915100007.0
2006-10-11 15:35:00,89.102,89.106,89.052,89.078,926400003.0
2006-10-11 15:40:00,89.042,89.083,88.951,89.042,1210899994.0
2006-10-11 15:45:00,89.068,89.097,89.039,89.06,1055700001.0
2006-10-11 15:50:00,89.078,89.123,89.018,89.123,919599996.0
2006-10-11 15:55:00,89.123,89.143,89.082,89.094,848399997.0
2006-10-11 16:00:00,89.087,89.138,89.072,89.097,1162499997.0
2006-10-11 16:05:00,89.095,89.128,89.065,89.093,947399998.0
2006-10-11 16:10:00,89.115,89.139,89.088,89.109,873000004.0
2006-10-11 16:15:00,89.128,89.155,89.088,89.088,752600000.0
2006-10-11 16:20:00,89.11,89.13,89.054,89.106,1175299998.0
2006-10-11 16:25:00,89.099,89.123,89.061,89.093,1091999999.0
2006-10-11 16:30:00,89.079,89.128,89.063,89.102,1075699999.0
2006-10-11 16:35:00,89.084,89.139,89.068,89.101,746699994.0
2006-10-11 16:40:00,89.093,89.124,89.066,89.093,1013699997.0
2006-10-11 16:45:00,89.078,89.104,89.027,89.07,1204800000.0
2006-10-11 16:50:00,89.061,89.108,89.027,89.029,1093199999.0
2006-10-11 16:55:00,89.028,89.064,88.994,89.026,823199996.0
2006-10-11 17:00:00,89.018,89.062,89.011,89.039,961200001.0
2006-10-11 17:05:00,89.063,89.072,89.016,89.06,944799993.0
2006-10-11 17:10:00,89.068,89.087,89.031,89.084,845799999.0
2006-10-11 17:15:00,89.075,89.087,89.037,89.047,914600007.0
2006-10-11 17:20:00,89.045,89.107,89.028,89.032,977899999.0
2006-10-11 17:25:00,89.038,89.059,88.996,89.043,1068300003.0
2006-10-11 17:30:00,89.026,89.061,88.98,88.98,821399998.0
2006-10-11 17:35:00,89.028,89.028,88.945,88.972,817500000.0
2006-10-11 17:40:00,88.964,89.014,88.95,89.003,1189900003.0
2006-10-11 17:45:00,89.002,89.009,88.944,88.975,1040999995.0
2006-10-11 17:50:00,88.96,88.983,88.891,88.942,1315400000.0
2006-10-11 17:55:00,88.912,88.951,88.886,88.913,1032400002.0
2006-10-11 18:00:00,88.895,88.909,88.86,88.9,6858399982.0
2006-10-11 18:05:00,88.902,88.926,88.849,88.88,9062299987.0
2006-10-11 18:10:00,88.881,88.927,88.867,88.927,6621699988.0
2006-10-11 18:15:00,88.89,88.923,88.859,88.906,7965100015.0
2006-10-11 18:20:00,88.901,88.905,88.841,88.874,7850699980.0
2006-10-11 18:25:00,88.876,88.898,88.851,88.881,5436599997.0
2006-10-11 18:30:00,88.865,88.899,88.845,88.87,7516899989.0
2006-10-11 18:35:00,88.875,88.903,88.818,88.882,4821499988.0
2006-10-11 18:40:00,88.905,88.948,88.879,88.899,4051599992.0
2006-10-11 18:45:00,88.905,88.912,88.838,88.866,4116899999.0
2006-10-11 18:50:00,88.855,88.898,88.837,88.891,3978499990.0
2006-10-11 18:55:00,88.861,88.902,88.839,88.882,3829899995.0
2006-10-11 19:00:00,88.89,88.916,88.832,88.903,2934200005.0
2006-10-11 19:05:00,88.9,88.936,88.853,88.907,3610399989.0
2006-10-11 19:10:00,88.925,88.946,88.883,88.886,1908399996.0
2006-10-11 19:15:00,88.892,88.952,88.89,88.921,2520300000.0
2006-10-11 19:20:00,88.933,88.943,88.846,88.921,3204599994.0
2006-10-11 19:25:00,88.916,88.952,88.87,88.893,4393399985.0
2006-10-11 19:30:00,88.905,88.928,88.869,88.877,3879999985.0
2006-10-11 19:35:00,88.901,88.939,88.875,88.909,3350099991.0
2006-10-11 19:40:00,88.922,88.939,88.877,88.902,2840699988.0
2006-10-11 19:45:00,88.915,88.945,88.879,88.899,2441100008.0
2006-10-11 19:50:00,88.908,88.948,88.886,88.889,2748299990.0
2006-10-11 19:55:00,88.919,88.935,88.881,88.919,3013599984.0
2006-10-11 20:00:00,88.904,88.947,88.863,88.905,2296699990.0
2006-10-11 20:05:00,88.927,88.944,88.842,88.892,3144999993.0
2006-10-11 20:10:00,88.877,88.91,88.846,88.882,4748899995.0
2006-10-11 20:15:00,88.869,88.917,88.857,88.875,2308100014.0
2006-10-11 20:20:00,88.881,88.911,88.855,88.879,2708899989.0
2006-10-11 20:25:00,88.863,88.91,88.856,88.863,4044399984.0
2006-10-11 20:30:00,88.883,88.936,88.87,88.932,4753199994.0
2006-10-11 20:35:00,88.921,88.947,88.877,88.919,3066899993.0
2006-10-11 20:40:00,88.908,88.943,88.869,88.89,4869099996.0
2006-10-11 20:45:00,88.899,88.918,88.821,88.851,3614299981.0
2006-10-11 20:50:00,88.867,88.919,88.777,88.914,3562999991.0
2006-10-11 20:55:00,88.888,88.921,88.824,88.869,5179499984.0
2006-10-11 21:00:00,88.874,88.89,88.773,88.773,3642599991.0
2006-10-11 21:05:00,88.793,88.891,88.769,88.844,2938099989.0
2006-10-11 21:10:00,88.836,88.878,88.808,88.85,2465999997.0
2006-10-11 21:15:00,88.849,88.892,88.827,88.872,4018199994.0
2006-10-11 21:20:00,88.849,88.896,88.834,88.867,4781100007.0
2006-10-11 21:25:00,88.856,88.907,88.847,88.885,2960799995.0
2006-10-11 21:30:00,88.868,88.908,88.827,88.875,1653400006.0
2006-10-11 21:35:00,88.871,88.877,88.816,88.859,2161099998.0
2006-10-11 21:40:00,88.846,88.905,88.824,88.895,2732599996.0
2006-10-11 21:45:00,88.895,88.903,88.831,88.852,2195199992.0
2006-10-11 21:50:00,88.871,88.915,88.857,88.9,1657499989.0
2006-10-11 21:55:00,88.889,88.925,88.866,88.881,1152399993.0
2006-10-11 22:00:00,88.869,88.913,88.847,88.891,2941499986.0
2006-10-11 22:05:00,88.902,88.909,88.843,88.87,972699992.0
2006-10-11 22:10:00,88.884,88.908,88.852,88.889,1631100005.0
2006-10-11 22:15:00,88.885,88.948,88.867,88.92,1798699993.0
2006-10-11 22:20:00,88.912,88.932,88.869,88.915,1696299996.0
2006-10-11 22:25:00,88.885,88.903,88.836,88.864,1561900000.0
2006-10-11 22:30:00,88.862,88.887,88.815,88.846,2279799998.0
2006-10-11 22:35:00,88.87,88.87,88.803,88.812,1340299995.0
2006-10-11 22:40:00,88.801,88.828,88.732,88.762,1409700001.0
2006-10-11 22:45:00,88.803,88.86,88.777,88.823,1674899990.0
2006-10-11 22:50:00,88.814,88.864,88.799,88.82,1628199998.0
2006-10-11 22:55:00,88.818,88.879,88.768,88.768,1760699986.0
2006-10-11 23:00:00,88.872,88.872,88.746,88.783,1050200002.0
2006-10-11 23:05:00,88.787,88.864,88.779,88.824,932399999.0
2006-10-11 23:10:00,88.833,88.905,88.82,88.844,1243499998.0
2006-10-11 23:15:00,88.859,88.919,88.842,88.864,977599994.0
2006-10-11 23:20:00,88.887,88.915,88.845,88.877,920899989.0
2006-10-11 23:25:00,88.887,88.924,88.85,88.883,995199992.0
2006-10-11 23:30:00,88.888,88.936,88.848,88.848,1013899999.0
2006-10-11 23:35:00,88.854,88.889,88.802,88.852,838599991.0
2006-10-11 23:40:00,88.84,88.882,88.828,88.875,1195999988.0
2006-10-11 23:45:00,88.861,88.925,88.837,88.901,1030699998.0
2006-10-11 23:50:00,88.906,88.942,88.862,88.875,803300003.0
2006-10-11 23:55:00,88.869,88.897,88.781,88.781,1060899999.0
2006-10-12 00:00:00,88.824,88.86,88.797,88.858,1028299995.0
2006-10-12 00:05:00,88.825,88.878,88.809,88.844,940100004.0
2006-10-12 00:10:00,88.811,88.871,88.802,88.813,951299997.0
2006-10-12 00:15:00,88.86,88.87,88.804,88.84,970299992.0
2006-10-12 00:20:00,88.844,88.875,88.807,88.875,1102099999.0
2006-10-12 00:25:00,88.85,88.86,88.774,88.827,772399998.0
2006-10-12 00:30:00,88.8,88.849,88.773,88.813,783899994.0
2006-10-12 00:35:00,88.821,88.839,88.786,88.83,973799998.0
2006-10-12 00:40:00,88.785,88.834,88.77,88.828,1132300000.0
2006-10-12 00:45:00,88.791,88.832,88.755,88.816,883199995.0
2006-10-12 00:50:00,88.824,88.832,88.786,88.816,975599996.0
2006-10-12 00:55:00,88.835,88.865,88.803,88.823,1001099996.0
2006-10-12 01:00:00,88.829,88.859,88.802,88.847,1022199999.0
2006-10-12 01:05:00,88.851,88.871,88.807,88.824,1118600002.0
2006-10-12 01:10:00,88.833,88.858,88.812,88.841,914199999.0
2006-10-12 01:15:00,88.86,88.861,88.801,88.84,921300002.0
2006-10-12 01:20:00,88.833,88.863,88.81,88.85,816699998.0
2006-10-12 01:25:00,88.825,88.875,88.808,88.864,1019199995.0
2006-10-12 01:30:00,88.845,88.886,88.811,88.867,990800003.0
2006-10-12 01:35:00,88.845,88.864,88.751,88.785,927100001.0
2006-10-12 01:40:00,88.778,88.799,88.729,88.76,1016199993.0
2006-10-12 01:45:00,88.77,88.824,88.752,88.804,925899993.0
2006-10-12 01:50:00,88.779,88.849,88.779,88.812,1206199994.0
2006-10-12 01:55:00,88.826,88.866,88.803,88.838,926999993.0
2006-10-12 02:00:00,88.819,88.859,88.789,88.818,1018500000.0
2006-10-12 02:05:00,88.852,88.862,88.792,88.831,997499999.0
2006-10-12 02:10:00,88.832,88.86,88.798,88.814,1093100000.0
2006-10-12 02:15:00,88.82,88.855,88.781,88.829,1113900006.0
2006-10-12 02:20:00,88.864,88.873,88.823,88.84,943099997.0
2006-10-12 02:25:00,88.816,88.845,88.79,88.827,1009099998.0
2006-10-12 02:30:00,88.831,88.88,88.814,88.838,1027899998.0
2006-10-12 02:35:00,88.839,88.85,88.792,88.82,1003100006.0
2006-10-12 02:40:00,88.821,88.85,88.786,88.815,790099996.0
2006-10-12 02:45:00,88.815,88.865,88.798,88.817,1089900001.0
2006-10-12 02:50:00,88.847,88.905,88.824,88.839,941700002.0
2006-10-12 02:55:00,88.85,88.876,88.825,88.841,1001199998.0
2006-10-12 03:00:00,88.824,88.871,88.808,88.865,920899997.0
2006-10-12 03:05:00,88.83,88.881,88.829,88.861,1133499996.0
2006-10-12 03:10:00,88.852,88.859,88.796,88.801,938300000.0
2006-10-12 03:15:00,88.804,88.861,88.785,88.834,905100001.0
2006-10-12 03:20:00,88.853,88.875,88.821,88.858,1003200000.0
2006-10-12 03:25:00,88.865,88.883,88.78,88.78,1121899996.0
2006-10-12 03:30:00,88.871,89.093,88.839,89.076,887899997.0
2006-10-12 03:35:00,89.104,89.12,89.055,89.112,1017199999.0
2006-10-12 03:40:00,89.097,89.195,89.072,89.186,985100007.0
2006-10-12 03:45:00,89.172,89.205,89.134,89.19,1035300003.0
2006-10-12 03:50:00,89.181,89.231,89.128,89.164,819300000.0
2006-10-12 03:55:00,89.141,89.207,89.141,89.158,1025499994.0
2006-10-12 04:00:00,89.17,89.202,89.143,89.175,1153799992.0
2006-10-12 04:05:00,89.197,89.207,89.151,89.156,758300000.0
2006-10-12 04:10:00,89.188,89.234,89.174,89.205,971899997.0
2006-10-12 04:15:00,89.217,89.251,89.179,89.225,1046699992.0
2006-10-12 04:20:00,89.21,89.246,89.186,89.226,1011299994.0
2006-10-12 04:25:00,89.208,89.227,89.176,89.183,823900003.0
2006-10-12 04:30:00,89.224,89.252,89.176,89.202,1214699997.0
2006-10-12 04:35:00,89.195,89.237,89.175,89.219,791799997.0
2006-10-12 04:40:00,89.227,89.257,89.179,89.239,1124099992.0
2006-10-12 04:45:00,89.241,89.256,89.2,89.211,1114000001.0
2006-10-12 04:50:00,89.24,89.252,89.183,89.233,1004299998.0
2006-10-12 04:55:00,89.238,89.256,89.206,89.222,815099997.0
2006-10-12 05:00:00,89.222,89.26,89.203,89.24,868100003.0
2006-10-12 05:05:00,89.217,89.253,89.189,89.236,1087599997.0
2006-10-12 05:10:00,89.226,89.253,89.182,89.22,922799998.0
2006-10-12 05:15:00,89.231,89.239,89.17,89.183,1086100000.0
2006-10-12 05:20:00,89.216,89.267,89.182,89.266,978300005.0
2006-10-12 05:25:00,89.231,89.253,89.196,89.229,1141500002.0
2006-10-12 05:30:00,89.228,89.245,89.181,89.217,1049099996.0
2006-10-12 05:35:00,89.224,89.248,89.193,89.222,1066399995.0
2006-10-12 05:40:00,89.238,89.271,89.212,89.25,748099997.0
2006-10-12 05:45:00,89.266,89.295,89.225,89.275,928700000.0
2006-10-12 05:50:00,89.257,89.301,89.243,89.263,1104900000.0
2006-10-12 05:55:00,89.296,89.297,89.231,89.231,1065199997.0
2006-10-12 06:00:00,89.209,89.261,89.197,89.22,991299992.0
2006-10-12 06:05:00,89.256,89.263,89.201,89.246,902999997.0
2006-10-12 06:10:00,89.215,89.262,89.206,89.233,886199995.0
2006-10-12 06:15:00,89.241,89.265,89.198,89.22,1032899998.0
2006-10-12 06:20:00,89.267,89.289,89.235,89.274,1090999993.0
2006-10-12 06:25:00,89.28,89.284,89.225,89.243,1012899996.0
2006-10-12 06:30:00,89.253,89.278,89.211,89.246,778699995.0
2006-10-12 06:35:00,89.233,89.283,89.215,89.269,932299998.0
2006-10-12 06:40:00,89.246,89.294,89.235,89.268,1027700006.0
2006-10-12 06:45:00,89.245,89.279,89.224,89.265,789699995.0
2006-10-12 06:50:00,89.264,89.278,89.216,89.232,1033099993.0
2006-10-12 06:55:00,89.246,89.279,89.217,89.263,1034200006.0
2006-10-12 07:00:00,89.252,89.277,89.219,89.237,1116699998.0
2006-10-12 07:05:00,89.238,89.269,89.185,89.227,937900000.0
2006-10-12 07:10:00,89.237,89.269,89.202,89.23,828400002.0
2006-10-12 07:15:00,89.221,89.261,89.2,89.245,933300002.0
2006-10-12 07:20:00,89.217,89.268,89.185,89.238,900699997.0
2006-10-12 07:25:00,89.245,89.265,89.196,89.259,1149299996.0
2006-10-12 07:30:00,89.247,89.266,89.212,89.248,861699997.0
2006-10-12 07:35:00,89.265,89.282,89.209,89.232,1070900002.0
2006-10-12 07:40:00,89.262,89.288,89.239,89.276,1113199997.0
2006-10-12 07:45:00,89.269,89.285,89.219,89.246,977299997.0
2006-10-12 07:50:00,89.273,89.312,89.206,89.312,878400001.0
2006-10-12 07:55:00,89.318,89.318,89.245,89.25,1143799989.0
2006-10-12 08:00:00,89.28,89.305,89.23,89.244,913000007.0
2006-10-12 08:05:00,89.251,89.265,89.168,89.208,964299996.0
2006-10-12 08:10:00,89.215,89.227,89.166,89.208,1021499997.0
2006-10-12 08:15:00,89.187,89.231,89.179,89.199,900200006.0
2006-10-12 08:20:00,89.206,89.224,89.144,89.163,1041799995.0
2006-10-12 08:25:00,89.127,89.206,89.119,89.146,822500005.0
2006-10-12 08:30:00,89.133,89.273,89.123,89.232,978400004.0
2006-10-12 08:35:00,89.233,89.377,89.204,89.294,971599999.0
2006-10-12 08:40:00,89.286,89.315,89.215,89.265,951100001.0
2006-10-12 08:45:00,89.254,89.265,89.209,89.236,930400001.0
2006-10-12 08:50:00,89.234,89.279,89.208,89.269,1069600002.0
2006-10-12 08:55:00,89.26,89.312,89.227,89.312,1146499993.0
2006-10-12 09:00:00,89.307,89.314,89.259,89.285,1122099999.0
2006-10-12 09:05:00,89.298,89.312,89.257,89.284,869599999.0
2006-10-12 09:10:00,89.305,89.307,89.228,89.266,776900004.0
2006-10-12 09:15:00,89.277,89.32,89.267,89.289,1024400005.0
2006-10-12 09:20:00,89.287,89.34,89.246,89.278,771900002.0
2006-10-12 09:25:00,89.261,89.294,89.242,89.267,796799990.0
2006-10-12 09:30:00,89.285,89.311,89.254,89.288,864500009.0
2006-10-12 09:35:00,89.305,89.316,89.259,89.314,848299996.0
2006-10-12 09:40:00,89.286,89.332,89.27,89.302,802699999.0
2006-10-12 09:45:00,89.297,89.334,89.274,89.308,1000600002.0
2006-10-12 09:50:00,89.296,89.391,89.291,89.384,990299995.0
2006-10-12 09:55:00,89.375,89.464,89.36,89.444,920199996.0
2006-10-12 10:00:00,89.431,89.464,89.42,89.441,790799998.0
2006-10-12 10:05:00,89.437,89.446,89.365,89.376,1273300003.0
2006-10-12 10:10:00,89.408,89.444,89.374,89.443,874199997.0
2006-10-12 10:15:00,89.426,89.438,89.377,89.408,838000000.0
2006-10-12 10:20:00,89.427,89.445,89.37,89.383,996800001.0
2006-10-12 10:25:00,89.4,89.444,89.366,89.42,965000001.0
2006-10-12 10:30:00,89.429,89.467,89.414,89.43,1020799998.0
2006-10-12 10:35:00,89.443,89.462,89.352,89.392,1089000002.0
2006-10-12 10:40:00,89.38,89.449,89.351,89.379,1239999994.0
2006-10-12 10:45:00,89.384,89.418,89.358,89.4,1088400001.0
2006-10-12 10:50:00,89.405,89.42,89.346,89.395,1051599996.0
2006-10-12 10:55:00,89.404,89.419,89.358,89.366,1191700000.0
2006-10-12 11:00:00,89.338,89.374,89.293,89.344,1029599993.0
2006-10-12 11:05:00,89.335,89.404,89.33,89.362,721099997.0
2006-10-12 11:10:00,89.387,89.413,89.337,89.363,855600003.0
2006-10-12 11:15:00,89.36,89.389,89.329,89.35,1185699997.0
2006-10-12 11:20:00,89.404,89.42,89.354,89.389,1058499994.0
2006-10-12 11:25:00,89.372,89.425,89.355,89.407,895299997.0
2006-10-12 11:30:00,89.394,89.429,89.352,89.359,967099995.0
2006-10-12 11:35:00,89.396,89.408,89.342,89.374,1202200004.0
2006-10-12 11:40:00,89.349,89.421,89.349,89.4,995999997.0
2006-10-12 11:45:00,89.404,89.405,89.344,89.378,1073500006.0
2006-10-12 11:50:00,89.362,89.416,89.353,89.383,1029600002.0
2006-10-12 11:55:00,89.367,89.428,89.349,89.349,1032199998.0
2006-10-12 12:00:00,89.348,89.411,89.346,89.389,859499997.0
2006-10-12 12:05:00,89.404,89.422,89.356,89.409,916899995.0
2006-10-12 12:10:00,89.378,89.455,89.365,89.441,851500002.0
2006-10-12 12:15:00,89.434,89.46,89.396,89.427,1122599995.0
2006-10-12 12:20:00,89.395,89.441,89.371,89.397,965399996.0
2006-10-12 12:25:00,89.426,89.432,89.342,89.42,934500008.0
2006-10-12 12:30:00,89.418,89.453,89.392,89.453,913599996.0
2006-10-12 12:35:00,89.454,89.482,89.418,89.453,985999998.0
2006-10-12 12:40:00,89.453,89.478,89.417,89.452,924800004.0
2006-10-12 12:45:00,89.446,89.514,89.426,89.489,1010500000.0
2006-10-12 12:50:00,89.496,89.524,89.461,89.494,916199990.0
2006-10-12 12:55:00,89.491,89.541,89.478,89.539,863599995.0
2006-10-12 13:00:00,89.528,89.545,89.499,89.54,981599996.0
2006-10-12 13:05:00,89.535,89.573,89.497,89.507,944799996.0
2006-10-12 13:10:00,89.499,89.504,89.464,89.497,1047599995.0
2006-10-12 13:15:00,89.482,89.522,89.428,89.442,1112199991.0
2006-10-12 13:20:00,89.453,89.547,89.453,89.535,1174699993.0
2006-10-12 13:25:00,89.509,89.572,89.488,89.54,1113799993.0
2006-10-12 13:30:00,89.494,89.532,89.481,89.489,1147499994.0
2006-10-12 13:35:00,89.49,89.532,89.48,89.509,856600005.0
2006-10-12 13:40:00,89.497,89.569,89.493,89.52,1070600001.0
2006-10-12 13:45:00,89.515,89.543,89.479,89.526,1198000003.0
2006-10-12 13:50:00,89.514,89.587,89.502,89.556,857499998.0
2006-10-12 13:55:00,89.547,89.614,89.535,89.608,1022099993.0
2006-10-12 14:00:00,89.588,89.611,89.549,89.574,842899994.0
2006-10-12 14:05:00,89.552,89.58,89.51,89.548,971100001.0
2006-10-12 14:10:00,89.547,89.592,89.536,89.568,916000007.0
2006-10-12 14:15:00,89.589,89.604,89.551,89.582,1168800000.0
2006-10-12 14:20:00,89.604,89.604,89.515,89.536,813299997.0
2006-10-12 14:25:00,89.534,89.58,89.518,89.546,932399994.0
2006-10-12 14:30:00,89.468,89.631,89.468,89.574,981699995.0
2006-10-12 14:35:00,89.584,89.612,89.532,89.567,846000002.0
2006-10-12 14:40:00,89.573,89.593,89.509,89.558,945899995.0
2006-10-12 14:45:00,89.553,89.629,89.548,89.629,984799989.0
2006-10-12 14:50:00,89.633,89.668,89.598,89.604,853000000.0
2006-10-12 14:55:00,89.613,89.636,89.57,89.591,856099993.0
2006-10-12 15:00:00,89.578,89.611,89.537,89.55,984899996.0
2006-10-12 15:05:00,89.576,89.576,89.485,89.561,1116999999.0
2006-10-12 15:10:00,89.57,89.606,89.555,89.576,951500003.0
2006-10-12 15:15:00,89.583,89.629,89.536,89.629,943299997.0
2006-10-12 15:20:00,89.623,89.651,89.599,89.614,1076399986.0
2006-10-12 15:25:00,89.625,89.636,89.574,89.612,986899993.0
2006-10-12 15:30:00,89.601,89.612,89.565,89.596,955599997.0
2006-10-12 15:35:00,89.59,89.637,89.58,89.637,913199995.0
2006-10-12 15:40:00,89.648,89.678,89.586,89.659,973900000.0
2006-10-12 15:45:00,89.665,89.681,89.613,89.647,871499997.0
2006-10-12 15:50:00,89.647,89.68,89.61,89.679,876499998.0
2006-10-12 15:55:00,89.659,89.684,89.626,89.65,875199993.0
2006-10-12 16:00:00,89.637,89.654,89.592,89.64,853399998.0
2006-10-12 16:05:00,89.639,89.658,89.6,89.621,937999997.0
2006-10-12 16:10:00,89.624,89.665,89.588,89.588,902399997.0
2006-10-12 16:15:00,89.636,89.669,89.594,89.631,1117099988.0
2006-10-12 16:20:00,89.608,89.652,89.586,89.62,881799994.0
2006-10-12 16:25:00,89.614,89.681,89.603,89.627,944300001.0
2006-10-12 16:30:00,89.613,89.672,89.607,89.647,1029800004.0
2006-10-12 16:35:00,89.663,89.712,89.615,89.63,1174199997.0
2006-10-12 16:40:00,89.622,89.685,89.609,89.65,944799995.0
2006-10-12 16:45:00,89.672,89.682,89.6,89.664,1249099991.0
2006-10-12 16:50:00,89.697,89.728,89.619,89.633,1098099995.0
2006-10-12 16:55:00,89.624,89.652,89.58,89.584,884200003.0
2006-10-12 17:00:00,89.592,89.663,89.576,89.596,1071399992.0
2006-10-12 17:05:00,89.642,89.718,89.609,89.66,1141300001.0
2006-10-12 17:10:00,89.705,89.727,89.644,89.694,951199997.0
2006-10-12 17:15:00,89.677,89.718,89.651,89.7,959400003.0
2006-10-12 17:20:00,89.714,89.738,89.649,89.716,1015799994.0
2006-10-12 17:25:00,89.737,89.739,89.673,89.713,1054599997.0
2006-10-12 17:30:00,89.707,89.723,89.673,89.688,1077199991.0
2006-10-12 17:35:00,89.68,89.714,89.641,89.691,939800002.0
2006-10-12 17:40:00,89.683,89.7,89.644,89.686,984899998.0
2006-10-12 17:45:00,89.673,89.697,89.626,89.644,805099997.0
2006-10-12 17:50:00,89.637,89.718,89.637,89.673,999500000.0
2006-10-12 17:55:00,89.669,89.721,89.657,89.692,865299997.0
2006-10-12 18:00:00,89.657,89.693,89.625,89.663,6922099990.0
2006-10-12 18:05:00,89.682,89.69,89.63,89.654,9720899982.0
2006-10-12 18:10:00,89.673,89.705,89.613,89.705,7029599989.0
2006-10-12 18:15:00,89.692,89.744,89.679,89.71,7835999980.0
2006-10-12 18:20:00,89.71,89.729,89.659,89.679,8974499980.0
2006-10-12 18:25:00,89.675,89.719,89.665,89.697,5629199975.0
2006-10-12 18:30:00,89.698,89.714,89.656,89.675,6924999983.0
2006-10-12 18:35:00,89.679,89.707,89.647,89.667,5554199997.0
2006-10-12 18:40:00,89.675,89.695,89.631,89.687,4459800004.0
2006-10-12 18:45:00,89.69,89.699,89.628,89.641,4031099975.0
2006-10-12 18:50:00,89.639,89.669,89.615,89.656,4068199993.0
2006-10-12 18:55:00,89.663,89.679,89.597,89.65,4318999994.0
2006-10-12 19:00:00,89.622,89.661,89.602,89.638,3020099999.0
2006-10-12 19:05:00,89.636,89.666,89.59,89.635,3743000004.0
2006-10-12 19:10:00,89.618,89.671,89.6,89.628,1907699999.0
2006-10-12 19:15:00,89.644,89.666,89.609,89.653,2663200001.0
2006-10-12 19:20:00,89.648,89.713,89.6,89.712,3199199982.0
2006-10-12 19:25:00,89.693,89.711,89.653,89.681,4430899980.0
2006-10-12 19:30:00,89.695,89.699,89.602,89.63,3587700004.0
2006-10-12 19:35:00,89.648,89.655,89.61,89.643,3180499988.0
2006-10-12 19:40:00,89.654,89.674,89.613,89.635,2942100004.0
2006-10-12 19:45:00,89.643,89.683,89.617,89.658,2454899999.0
2006-10-12 19:50:00,89.66,89.677,89.611,89.65,2722000007.0
2006-10-12 19:55:00,89.652,89.68,89.624,89.668,2868999981.0
2006-10-12 20:00:00,89.663,89.697,89.633,89.676,2229499994.0
2006-10-12 20:05:00,89.677,89.699,89.627,89.652,3005599997.0
2006-10-12 20:10:00,89.678,89.704,89.599,89.648,4010899996.0
2006-10-12 20:15:00,89.632,89.689,89.577,89.657,2388199991.0
2006-10-12 20:20:00,89.641,89.691,89.633,89.675,2927600001.0
2006-10-12 20:25:00,89.678,89.678,89.621,89.643,3840499996.0
2006-10-12 20:30:00,89.649,89.677,89.619,89.655,4823999995.0
2006-10-12 20:35:00,89.651,89.681,89.605,89.655,3480999996.0
2006-10-12 20:40:00,89.64,89.673,89.6,89.616,4970000004.0
2006-10-12 20:45:00,89.66,89.678,89.612,89.652,3635600000.0
2006-10-12 20:50:00,89.614,89.674,89.603,89.661,3895399995.0
2006-10-12 20:55:00,89.643,89.676,89.624,89.665,5393499972.0
2006-10-12 21:00:00,89.651,89.695,89.589,89.589,3634800006.0
2006-10-12 21:05:00,89.585,89.64,89.571,89.637,2895899997.0
2006-10-12 21:10:00,89.635,89.635,89.566,89.578,2727099995.0
2006-10-12 21:15:00,89.609,89.628,89.541,89.576,4357999990.0
2006-10-12 21:20:00,89.586,89.631,89.554,89.593,4833699971.0
2006-10-12 21:25:00,89.609,89.632,89.558,89.625,2941099997.0
2006-10-12 21:30:00,89.585,89.666,89.579,89.629,1764799996.0
2006-10-12 21:35:00,89.634,89.652,89.587,89.65,1994099993.0
2006-10-12 21:40:00,89.633,89.678,89.603,89.645,2355799988.0
2006-10-12 21:45:00,89.642,89.654,89.591,89.629,2107099991.0
2006-10-12 21:50:00,89.618,89.634,89.577,89.619,1627299992.0
2006-10-12 21:55:00,89.611,89.633,89.572,89.607,1140800000.0
2006-10-12 22:00:00,89.604,89.619,89.564,89.596,2905700001.0
2006-10-12 22:05:00,89.578,89.614,89.551,89.598,1124700000.0
2006-10-12 22:10:00,89.604,89.638,89.573,89.614,1597399992.0
2006-10-12 22:15:00,89.608,89.632,89.568,89.623,1669099995.0
2006-10-12 22:20:00,89.6,89.639,89.591,89.615,1733899991.0
2006-10-12 22:25:00,89.618,89.651,89.588,89.643,2061199978.0
2006-10-12 22:30:00,89.635,89.659,89.596,89.619,2248599992.0
2006-10-12 22:35:00,89.633,89.649,89.6,89.625,1239099999.0
2006-10-12 22:40:00,89.634,89.66,89.579,89.593,1544400005.0
2006-10-12 22:45:00,89.615,89.637,89.513,89.524,1748499999.0
2006-10-12 22:50:00,89.55,89.586,89.493,89.562,1347699998.0
2006-10-12 22:55:00,89.566,89.629,89.519,89.536,1555000009.0
2006-10-12 23:00:00,89.59,89.621,89.467,89.565,1054899996.0
2006-10-12 23:05:00,89.549,89.615,89.544,89.59,873100000.0
2006-10-12 23:10:00,89.593,89.616,89.569,89.584,915499999.0
2006-10-12 23:15:00,89.607,89.613,89.539,89.556,1042999998.0
2006-10-12 23:20:00,89.536,89.571,89.507,89.541,1124600000.0
2006-10-12 23:25:00,89.545,89.575,89.511,89.54,846300002.0
2006-10-12 23:30:00,89.538,89.624,89.518,89.59,1038999991.0
2006-10-12 23:35:00,89.585,89.632,89.543,89.563,828400001.0
2006-10-12 23:40:00,89.589,89.632,89.563,89.592,1385099989.0
2006-10-12 23:45:00,89.592,89.656,89.556,89.59,915799998.0
2006-10-12 23:50:00,89.56,89.708,89.56,89.703,1028199993.0
2006-10-12 23:55:00,89.714,89.714,89.66,89.68,841100002.0
2006-10-13 00:00:00,89.687,89.717,89.646,89.697,934499998.0
2006-10-13 00:05:00,89.672,89.734,89.637,89.681,859599994.0
2006-10-13 00:10:00,89.677,89.679,89.617,89.641,910399996.0
2006-10-13 00:15:00,89.672,89.72,89.646,89.687,964599999.0
2006-10-13 00:20:00,89.639,89.735,89.639,89.715,1029299998.0
2006-10-13 00:25:00,89.7,89.72,89.645,89.662,1024899990.0
2006-10-13 00:30:00,89.677,89.694,89.599,89.642,707100005.0
2006-10-13 00:35:00,89.677,89.698,89.643,89.673,846299991.0
2006-10-13 00:40:00,89.651,89.683,89.611,89.642,1044899992.0
2006-10-13 00:45:00,89.663,89.692,89.62,89.645,1009400000.0
2006-10-13 00:50:00,89.654,89.694,89.633,89.661,973899998.0
2006-10-13 00:55:00,89.651,89.686,89.634,89.67,866499998.0
2006-10-13 01:00:00,89.66,89.691,89.643,89.674,1021899998.0
2006-10-13 01:05:00,89.661,89.694,89.622,89.673,1069599999.0
2006-10-13 01:10:00,89.669,89.685,89.617,89.62,1084899997.0
2006-10-13 01:15:00,89.64,89.693,89.618,89.663,1138199996.0
2006-10-13 01:20:00,89.679,89.728,89.647,89.72,934499997.0
2006-10-13 01:25:00,89.692,89.742,89.68,89.712,935699997.0
2006-10-13 01:30:00,89.704,89.743,89.649,89.718,1083799995.0
2006-10-13 01:35:00,89.711,89.742,89.684,89.72,781699991.0
2006-10-13 01:40:00,89.704,89.73,89.665,89.695,935299996.0
2006-10-13 01:45:00,89.676,89.719,89.638,89.685,1058299999.0
2006-10-13 01:50:00,89.691,89.696,89.619,89.619,1109699995.0
2006-10-13 01:55:00,89.624,89.636,89.572,89.606,999799995.0
2006-10-13 02:00:00,89.638,89.67,89.624,89.635,949300002.0
2006-10-13 02:05:00,89.655,89.688,89.604,89.62,943799996.0
2006-10-13 02:10:00,89.609,89.627,89.574,89.603,1074000002.0
2006-10-13 02:15:00,89.599,89.616,89.56,89.588,1098099993.0
2006-10-13 02:20:00,89.584,89.614,89.539,89.587,1082799997.0
2006-10-13 02:25:00,89.606,89.613,89.528,89.535,975299999.0
2006-10-13 02:30:00,89.56,89.621,89.538,89.607,943599989.0
2006-10-13 02:35:00,89.627,89.633,89.536,89.536,1129799997.0
2006-10-13 02:40:00,89.57,89.597,89.529,89.556,971799993.0
2006-10-13 02:45:00,89.575,89.587,89.532,89.555,1135699995.0
2006-10-13 02:50:00,89.561,89.617,89.541,89.607,923499997.0
2006-10-13 02:55:00,89.595,89.596,89.537,89.578,858699998.0
2006-10-13 03:00:00,89.565,89.582,89.521,89.568,742399997.0
2006-10-13 03:05:00,89.546,89.565,89.506,89.535,1059199996.0
2006-10-13 03:10:00,89.543,89.578,89.493,89.533,1086499989.0
2006-10-13 03:15:00,89.554,89.561,89.501,89.527,814200003.0
2006-10-13 03:20:00,89.54,89.597,89.514,89.561,920800000.0
2006-10-13 03:25:00,89.546,89.576,89.518,89.553,916699998.0
2006-10-13 03:30:00,89.558,89.594,89.532,89.579,1069899995.0
2006-10-13 03:35:00,89.558,89.587,89.526,89.561,880000004.0
2006-10-13 03:40:00,89.56,89.572,89.492,89.543,1204399993.0
2006-10-13 03:45:00,89.556,89.592,89.525,89.576,1011199999.0
2006-10-13 03:50:00,89.558,89.608,89.534,89.588,817599994.0
2006-10-13 03:55:00,89.594,89.596,89.531,89.537,1173199998.0
2006-10-13 04:00:00,89.573,89.577,89.517,89.568,869699994.0
2006-10-13 04:05:00,89.562,89.585,89.518,89.55,1142499985.0
2006-10-13 04:10:00,89.538,89.577,89.529,89.541,1095799997.0
2006-10-13 04:15:00,89.531,89.573,89.518,89.556,1154399997.0
2006-10-13 04:20:00,89.545,89.594,89.527,89.568,916499998.0
2006-10-13 04:25:00,89.548,89.588,89.537,89.538,1020500003.0
2006-10-13 04:30:00,89.521,89.56,89.494,89.516,1127499998.0
2006-10-13 04:35:00,89.54,89.554,89.482,89.531,948700007.0
2006-10-13 04:40:00,89.52,89.559,89.503,89.529,1145100001.0
2006-10-13 04:45:00,89.548,89.559,89.489,89.536,963600000.0
2006-10-13 04:50:00,89.529,89.561,89.479,89.516,1183800003.0
2006-10-13 04:55:00,89.51,89.533,89.469,89.492,743599994.0
2006-10-13 05:00:00,89.507,89.523,89.477,89.502,986100002.0
2006-10-13 05:05:00,89.489,89.555,89.464,89.555,1037099998.0
2006-10-13 05:10:00,89.532,89.55,89.495,89.51,810699997.0
2006-10-13 05:15:00,89.508,89.537,89.476,89.502,1017399994.0
2006-10-13 05:20:00,89.481,89.533,89.458,89.509,1145599994.0
2006-10-13 05:25:00,89.496,89.538,89.482,89.5,1075600007.0
2006-10-13 05:30:00,89.52,89.542,89.477,89.51,1084699999.0
2006-10-13 05:35:00,89.509,89.553,89.476,89.522,1036999989.0
2006-10-13 05:40:00,89.516,89.539,89.475,89.492,817099995.0
2006-10-13 05:45:00,89.489,89.521,89.461,89.475,823699999.0
2006-10-13 05:50:00,89.5,89.544,89.462,89.544,851799993.0
2006-10-13 05:55:00,89.525,89.556,89.495,89.495,986699999.0
2006-10-13 06:00:00,89.525,89.556,89.481,89.527,1033800003.0
2006-10-13 06:05:00,89.523,89.531,89.467,89.516,932000003.0
2006-10-13 06:10:00,89.518,89.552,89.461,89.524,850799999.0
2006-10-13 06:15:00,89.508,89.533,89.487,89.507,995399991.0
2006-10-13 06:20:00,89.481,89.56,89.47,89.547,1015300000.0
2006-10-13 06:25:00,89.552,89.559,89.499,89.555,1017799992.0
2006-10-13 06:30:00,89.524,89.566,89.498,89.52,979100000.0
2006-10-13 06:35:00,89.526,89.573,89.502,89.545,828999996.0
2006-10-13 06:40:00,89.558,89.61,89.542,89.596,1257500002.0
2006-10-13 06:45:00,89.578,89.578,89.515,89.54,893199993.0
2006-10-13 06:50:00,89.512,89.562,89.495,89.548,1012000006.0
2006-10-13 06:55:00,89.537,89.558,89.496,89.518,836399997.0
2006-10-13 07:00:00,89.535,89.565,89.507,89.521,1174699992.0
2006-10-13 07:05:00,89.542,89.578,89.51,89.578,911800001.0
2006-10-13 07:10:00,89.571,89.582,89.525,89.549,934999993.0
2006-10-13 07:15:00,89.564,89.579,89.526,89.563,1078699995.0
2006-10-13 07:20:00,89.559,89.625,89.532,89.572,937299998.0
2006-10-13 07:25:00,89.576,89.637,89.555,89.626,1290199999.0
2006-10-13 07:30:00,89.58,89.648,89.576,89.593,895300003.0
2006-10-13 07:35:00,89.585,89.637,89.561,89.605,1017599998.0
2006-10-13 07:40:00,89.591,89.647,89.579,89.602,856699999.0
2006-10-13 07:45:00,89.604,89.634,89.57,89.579,1068300004.0
2006-10-13 07:50:00,89.602,89.626,89.542,89.583,924199999.0
2006-10-13 07:55:00,89.578,89.615,89.547,89.598,800599997.0
2006-10-13 08:00:00,89.601,89.618,89.563,89.594,845799999.0
2006-10-13 08:05:00,89.595,89.625,89.55,89.581,1123100003.0
2006-10-13 08:10:00,89.583,89.614,89.549,89.604,1035399993.0
2006-10-13 08:15:00,89.578,89.608,89.552,89.576,821400000.0
2006-10-13 08:20:00,89.589,89.598,89.534,89.583,1015800000.0
2006-10-13 08:25:00,89.568,89.598,89.528,89.554,943199998.0
2006-10-13 08:30:00,89.57,89.598,89.53,89.583,1227299995.0
2006-10-13 08:35:00,89.595,89.637,89.555,89.58,958800001.0
2006-10-13 08:40:00,89.572,89.608,89.548,89.559,1024999997.0
2006-10-13 08:45:00,89.581,89.598,89.536,89.575,996700002.0
2006-10-13 08:50:00,89.565,89.605,89.537,89.583,1064300000.0
2006-10-13 08:55:00,89.589,89.633,89.568,89.633,786899997.0
2006-10-13 09:00:00,89.606,89.666,89.606,89.643,1201499997.0
2006-10-13 09:05:00,89.657,89.681,89.617,89.662,979699996.0
2006-10-13 09:10:00,89.644,89.677,89.625,89.625,893799995.0
2006-10-13 09:15:00,89.666,89.675,89.618,89.646,993500004.0
2006-10-13 09:20:00,89.673,89.687,89.621,89.656,697000003.0
2006-10-13 09:25:00,89.656,89.697,89.62,89.678,825699997.0
2006-10-13 09:30:00,89.682,89.697,89.567,89.568,1024099993.0
2006-10-13 09:35:00,89.554,89.603,89.525,89.588,836900006.0
2006-10-13 09:40:00,89.583,89.589,89.523,89.552,897599996.0
2006-10-13 09:45:00,89.543,89.59,89.532,89.583,966200004.0
2006-10-13 09:50:00,89.576,89.576,89.516,89.559,1223099996.0
2006-10-13 09:55:00,89.565,89.591,89.535,89.564,1008799996.0
2006-10-13 10:00:00,89.581,89.633,89.564,89.605,679499996.0
2006-10-13 10:05:00,89.607,89.642,89.589,89.615,1024299997.0
2006-10-13 10:10:00,89.615,89.657,89.591,89.632,936799992.0
2006-10-13 10:15:00,89.617,89.635,89.568,89.576,824699997.0
2006-10-13 10:20:00,89.598,89.623,89.554,89.584,940200003.0
2006-10-13 10:25:00,89.589,89.607,89.53,89.582,1079100004.0
2006-10-13 10:30:00,89.608,89.627,89.562,89.579,941600000.0
2006-10-13 10:35:00,89.622,89.639,89.58,89.606,971999999.0
2006-10-13 10:40:00,89.612,89.629,89.544,89.61,1138199999.0
2006-10-13 10:45:00,89.595,89.671,89.595,89.632,1093400005.0
2006-10-13 10:50:00,89.615,89.701,89.596,89.664,890699995.0
2006-10-13 10:55:00,89.673,89.7,89.631,89.68,1134499995.0
2006-10-13 11:00:00,89.659,89.677,89.595,89.673,909499999.0
2006-10-13 11:05:00,89.654,89.701,89.621,89.683,1213700001.0
2006-10-13 11:10:00,89.697,89.697,89.631,89.639,977600000.0
2006-10-13 11:15:00,89.641,89.669,89.618,89.659,983899998.0
2006-10-13 11:20:00,89.643,89.687,89.624,89.675,816600002.0
2006-10-13 11:25:00,89.654,89.681,89.631,89.673,1011299998.0
2006-10-13 11:30:00,89.656,89.681,89.615,89.624,1055800001.0
2006-10-13 11:35:00,89.64,89.681,89.602,89.654,1049099999.0
2006-10-13 11:40:00,89.649,89.69,89.628,89.66,951999995.0
2006-10-13 11:45:00,89.667,89.687,89.592,89.643,972699999.0
2006-10-13 11:50:00,89.608,89.654,89.593,89.611,1101499999.0
2006-10-13 11:55:00,89.637,89.691,89.604,89.667,1070399991.0
2006-10-13 12:00:00,89.675,89.697,89.614,89.641,959799996.0
2006-10-13 12:05:00,89.648,89.679,89.602,89.663,870799997.0
2006-10-13 12:10:00,89.63,89.67,89.6,89.627,994999995.0
2006-10-13 12:15:00,89.657,89.694,89.622,89.686,679300003.0
2006-10-13 12:20:00,89.659,89.699,89.638,89.663,1155699996.0
2006-10-13 12:25:00,89.658,89.706,89.648,89.69,1280500000.0
2006-10-13 12:30:00,89.684,89.699,89.639,89.675,950500002.0
2006-10-13 12:35:00,89.689,89.711,89.66,89.685,954500006.0
2006-10-13 12:40:00,89.687,89.702,89.653,89.666,1009199994.0
2006-10-13 12:45:00,89.7,89.721,89.638,89.721,984199997.0
2006-10-13 12:50:00,89.711,89.739,89.689,89.701,849499998.0
2006-10-13 12:55:00,89.715,89.741,89.65,89.68,1172699995.0
2006-10-13 13:00:00,89.667,89.736,89.657,89.709,929599996.0
2006-10-13 13:05:00,89.72,89.732,89.636,89.66,1249499995.0
2006-10-13 13:10:00,89.67,89.722,89.65,89.695,1082800001.0
2006-10-13 13:15:00,89.697,89.725,89.676,89.708,976300001.0
2006-10-13 13:20:00,89.72,89.72,89.668,89.689,994500000.0
2006-10-13 13:25:00,89.678,89.711,89.652,89.682,993500001.0
2006-10-13 13:30:00,89.677,89.723,89.667,89.693,1300599993.0
2006-10-13 13:35:00,89.69,89.726,89.668,89.69,1076099997.0
2006-10-13 13:40:00,89.679,89.723,89.651,89.675,1254799999.0
2006-10-13 13:45:00,89.663,89.714,89.63,89.678,1094599997.0
2006-10-13 13:50:00,89.676,89.731,89.659,89.707,1008499991.0
2006-10-13 13:55:00,89.737,89.763,89.697,89.734,895900000.0
2006-10-13 14:00:00,89.744,89.792,89.689,89.755,950799996.0
2006-10-13 14:05:00,89.75,89.78,89.713,89.72,1006099991.0
2006-10-13 14:10:00,89.736,89.762,89.716,89.73,975299994.0
2006-10-13 14:15:00,89.726,89.791,89.712,89.777,1192299993.0
2006-10-13 14:20:00,89.767,89.789,89.72,89.78,1247099994.0
2006-10-13 14:25:00,89.758,89.796,89.739,89.773,883699999.0
2006-10-13 14:30:00,89.737,89.849,89.722,89.815,842600001.0
2006-10-13 14:35:00,89.804,89.808,89.706,89.753,830599999.0
2006-10-13 14:40:00,89.758,89.797,89.708,89.786,1032800001.0
2006-10-13 14:45:00,89.764,89.84,89.746,89.806,880900003.0
2006-10-13 14:50:00,89.79,89.83,89.746,89.76,859299996.0
2006-10-13 14:55:00,89.753,89.792,89.735,89.786,812000000.0
2006-10-13 15:00:00,89.739,89.8,89.72,89.766,1043300001.0
2006-10-13 15:05:00,89.784,89.798,89.73,89.778,1310299995.0
2006-10-13 15:10:00,89.768,89.794,89.704,89.768,1089800001.0
2006-10-13 15:15:00,89.755,89.794,89.747,89.782,1099399989.0
2006-10-13 15:20:00,89.77,89.791,89.712,89.725,942899990.0
2006-10-13 15:25:00,89.756,89.771,89.719,89.761,781399998.0
2006-10-13 15:30:00,89.756,89.767,89.698,89.703,940500006.0
2006-10-13 15:35:00,89.727,89.727,89.677,89.709,812799997.0
2006-10-13 15:40:00,89.685,89.714,89.585,89.608,1288300001.0
2006-10-13 15:45:00,89.619,89.671,89.617,89.657,830700004.0
2006-10-13 15:50:00,89.658,89.714,89.645,89.676,836699994.0
2006-10-13 15:55:00,89.68,89.711,89.653,89.664,845399994.0
2006-10-13 16:00:00,89.653,89.733,89.62,89.705,935699996.0
2006-10-13 16:05:00,89.712,89.749,89.677,89.717,920900004.0
2006-10-13 16:10:00,89.719,89.737,89.686,89.71,710699999.0
2006-10-13 16:15:00,89.717,89.8,89.715,89.769,870100003.0
2006-10-13 16:20:00,89.753,89.782,89.704,89.717,1180600006.0
2006-10-13 16:25:00,89.731,89.777,89.698,89.751,969599997.0
2006-10-13 16:30:00,89.756,89.818,89.752,89.795,863999999.0
2006-10-13 16:35:00,89.787,89.815,89.717,89.717,1121499996.0
2006-10-13 16:40:00,89.71,89.811,89.706,89.771,938799999.0
2006-10-13 16:45:00,89.741,89.824,89.719,89.802,1056900002.0
2006-10-13 16:50:00,89.829,89.844,89.766,89.84,901499995.0
2006-10-13 16:55:00,89.83,89.872,89.77,89.872,916000004.0
2006-10-13 17:00:00,89.875,89.903,89.814,89.838,1109700002.0
2006-10-13 17:05:00,89.838,89.876,89.825,89.834,691199999.0
2006-10-13 17:10:00,89.864,89.895,89.833,89.841,1099600003.0
2006-10-13 17:15:00,89.86,89.902,89.815,89.902,1029899997.0
2006-10-13 17:20:00,89.889,89.907,89.851,89.884,939600006.0
2006-10-13 17:25:00,89.901,89.905,89.849,89.869,1111100001.0
2006-10-13 17:30:00,89.86,89.908,89.835,89.904,869400004.0
2006-10-13 17:35:00,89.891,89.921,89.854,89.895,769299996.0
2006-10-13 17:40:00,89.885,89.916,89.858,89.905,1176099993.0
2006-10-13 17:45:00,89.877,89.908,89.849,89.881,903199999.0
2006-10-13 17:50:00,89.89,89.906,89.85,89.864,1011499992.0
2006-10-13 17:55:00,89.876,89.891,89.828,89.883,912099999.0
2006-10-13 18:00:00,89.821,89.907,89.821,89.862,6890399991.0
2006-10-13 18:05:00,89.865,89.877,89.791,89.802,7120599977.0
2006-10-13 18:10:00,89.776,89.872,89.765,89.862,6964899986.0
2006-10-13 18:15:00,89.814,89.854,89.798,89.844,3615600010.0
2006-10-13 18:20:00,89.834,89.874,89.787,89.827,6158399995.0
2006-10-13 18:25:00,89.812,89.837,89.773,89.798,5708499991.0
2006-10-13 18:30:00,89.8,89.823,89.772,89.8,7492999967.0
2006-10-13 18:35:00,89.814,89.834,89.756,89.812,5498899984.0
2006-10-13 18:40:00,89.828,89.846,89.779,89.825,4226999998.0
2006-10-13 18:45:00,89.809,89.873,89.792,89.847,4185900004.0
2006-10-13 18:50:00,89.864,89.879,89.81,89.841,3961399986.0
2006-10-13 18:55:00,89.838,89.914,89.819,89.881,3754199987.0
2006-10-13 19:00:00,89.893,89.932,89.834,89.909,2846899983.0
2006-10-13 19:05:00,89.918,89.942,89.855,89.892,3394700012.0
2006-10-13 19:10:00,89.867,89.902,89.83,89.887,1786399991.0
2006-10-13 19:15:00,89.891,89.915,89.864,89.88,2804499992.0
2006-10-13 19:20:00,89.865,89.919,89.845,89.9,3268999996.0
2006-10-13 19:25:00,89.914,89.932,89.868,89.925,4512799984.0
2006-10-13 19:30:00,89.928,89.941,89.849,89.89,3935899986.0
2006-10-13 19:35:00,89.892,89.91,89.85,89.91,3431099975.0
2006-10-13 19:40:00,89.887,89.908,89.833,89.856,2771399990.0
2006-10-13 19:45:00,89.855,89.886,89.831,89.856,2733799987.0
2006-10-13 19:50:00,89.873,89.898,89.826,89.865,3078299984.0
2006-10-13 19:55:00,89.869,89.872,89.775,89.793,2762899999.0
2006-10-13 20:00:00,89.786,89.825,89.75,89.812,2290399992.0
2006-10-13 20:05:00,89.825,89.833,89.756,89.771,3092299995.0
2006-10-13 20:10:00,89.787,89.833,89.748,89.818,4184999979.0
2006-10-13 20:15:00,89.829,89.847,89.783,89.797,2287499996.0
2006-10-13 20:20:00,89.818,89.87,89.797,89.861,3217599994.0
2006-10-13 20:25:00,89.821,89.87,89.804,89.823,3675199992.0
2006-10-13 20:30:00,89.838,89.872,89.801,89.82,4992999986.0
2006-10-13 20:35:00,89.81,89.842,89.775,89.803,2928499986.0
2006-10-13 20:40:00,89.786,89.856,89.783,89.811,4918100000.0
2006-10-13 20:45:00,89.857,89.882,89.814,89.855,3622099996.0
2006-10-13 20:50:00,89.858,89.879,89.809,89.842,3912899985.0
2006-10-13 20:55:00,89.865,89.892,89.825,89.874,5252099991.0
2006-10-13 21:00:00,89.885,89.885,89.795,89.816,3415699994.0
2006-10-13 21:05:00,89.785,89.848,89.785,89.803,3014100008.0
2006-10-13 21:10:00,89.822,89.852,89.795,89.826,2467199980.0
2006-10-13 21:15:00,89.83,89.867,89.794,89.807,3846299985.0
2006-10-13 21:20:00,89.819,89.87,89.785,89.849,4718599986.0
2006-10-13 21:25:00,89.836,89.88,89.815,89.853,2962799998.0
2006-10-13 21:30:00,89.819,89.876,89.801,89.813,1512800000.0
2006-10-13 21:35:00,89.808,89.846,89.771,89.795,2119999985.0
2006-10-13 21:40:00,89.789,89.851,89.768,89.815,2438899991.0
2006-10-13 21:45:00,89.804,89.844,89.78,89.784,1950599994.0
2006-10-13 21:50:00,89.817,89.85,89.79,89.807,1751299989.0
2006-10-13 21:55:00,89.807,89.841,89.777,89.809,1199800003.0
2006-10-13 22:00:00,89.811,89.847,89.774,89.805,2990799992.0
2006-10-13 22:05:00,89.795,89.857,89.773,89.78,1050099989.0
2006-10-13 22:10:00,89.789,89.851,89.771,89.798,1807199999.0
2006-10-13 22:15:00,89.78,89.826,89.761,89.8,1405799993.0
2006-10-13 22:20:00,89.797,89.841,89.758,89.84,1632399999.0
2006-10-13 22:25:00,89.825,89.847,89.772,89.846,1764799999.0
2006-10-13 22:30:00,89.844,89.859,89.739,89.752,2236499995.0
2006-10-13 22:35:00,89.749,89.777,89.72,89.748,1142100002.0
2006-10-13 22:40:00,89.768,89.807,89.728,89.766,1324599998.0
2006-10-13 22:45:00,89.776,89.816,89.751,89.772,1581499996.0
2006-10-13 22:50:00,89.76,89.834,89.74,89.79,1604299996.0
2006-10-13 22:55:00,89.802,89.84,89.721,89.766,1542699993.0
2006-10-15 23:00:00,89.826,89.848,89.692,89.766,1109499998.0
2006-10-15 23:05:00,89.786,89.8,89.752,89.788,822200000.0
2006-10-15 23:10:00,89.791,89.828,89.778,89.815,972099999.0
2006-10-15 23:15:00,89.82,89.842,89.77,89.807,1014099996.0
2006-10-15 23:20:00,89.826,89.835,89.763,89.82,1136799999.0
2006-10-15 23:25:00,89.802,89.835,89.771,89.778,932400001.0
2006-10-15 23:30:00,89.783,89.869,89.763,89.857,981999999.0
2006-10-15 23:35:00,89.84,89.861,89.771,89.792,903199991.0
2006-10-15 23:40:00,89.787,89.856,89.777,89.805,1152399999.0
2006-10-15 23:45:00,89.811,89.835,89.773,89.8,1048299993.0
2006-10-15 23:50:00,89.791,89.84,89.776,89.784,904100001.0
2006-10-15 23:55:00,89.809,89.844,89.782,89.799,937899998.0
2006-10-16 00:00:00,89.838,89.873,89.784,89.813,834299997.0
2006-10-16 00:05:00,89.798,89.852,89.775,89.796,873900003.0
2006-10-16 00:10:00,89.793,89.838,89.758,89.804,1116499996.0
2006-10-16 00:15:00,89.79,89.844,89.766,89.803,1046099989.0
2006-10-16 00:20:00,89.8,89.826,89.707,89.707,1180399999.0
2006-10-16 00:25:00,89.745,89.797,89.731,89.766,1066299987.0
2006-10-16 00:30:00,89.78,89.847,89.752,89.793,1025200004.0
2006-10-16 00:35:00,89.798,89.828,89.765,89.817,1205700004.0
2006-10-16 00:40:00,89.778,89.838,89.752,89.8,1217900000.0
2006-10-16 00:45:00,89.832,89.839,89.766,89.803,974599992.0
2006-10-16 00:50:00,89.822,89.824,89.754,89.793,838599998.0
2006-10-16 00:55:00,89.814,89.837,89.764,89.774,968999998.0
2006-10-16 01:00:00,89.802,89.82,89.754,89.791,1067299994.0
2006-10-16 01:05:00,89.806,89.834,89.778,89.811,1063699997.0
2006-10-16 01:10:00,89.815,89.858,89.8,89.818,1000399993.0
2006-10-16 01:15:00,89.833,89.847,89.789,89.838,961099997.0
2006-10-16 01:20:00,89.805,89.839,89.777,89.789,1057799999.0
2006-10-16 01:25:00,89.803,89.824,89.773,89.79,975499987.0
2006-10-16 01:30:00,89.773,89.84,89.762,89.818,977099998.0
2006-10-16 01:35:00,89.838,89.882,89.811,89.86,719900000.0
2006-10-16 01:40:00,89.851,89.873,89.809,89.824,922499991.0
2006-10-16 01:45:00,89.819,89.869,89.809,89.86,1060099988.0
2006-10-16 01:50:00,89.852,89.854,89.79,89.819,1086500001.0
2006-10-16 01:55:00,89.801,89.859,89.797,89.835,1076799994.0
2006-10-16 02:00:00,89.833,89.855,89.792,89.808,1092899998.0
2006-10-16 02:05:00,89.828,89.844,89.777,89.84,910200004.0
2006-10-16 02:10:00,89.839,89.855,89.791,89.805,1030499994.0
2006-10-16 02:15:00,89.827,89.852,89.796,89.83,1069300007.0
2006-10-16 02:20:00,89.835,89.86,89.798,89.843,1110200002.0
2006-10-16 02:25:00,89.859,89.886,89.807,89.848,1009699999.0
2006-10-16 02:30:00,89.852,89.863,89.796,89.833,982099989.0
2006-10-16 02:35:00,89.825,89.857,89.805,89.816,1102800001.0
2006-10-16 02:40:00,89.825,89.854,89.78,89.83,950000000.0
2006-10-16 02:45:00,89.813,89.858,89.801,89.825,937699995.0
2006-10-16 02:50:00,89.837,89.842,89.78,89.813,960099998.0
2006-10-16 02:55:00,89.813,89.824,89.755,89.79,1034099997.0
2006-10-16 03:00:00,89.777,89.822,89.759,89.822,945799998.0
2006-10-16 03:05:00,89.82,89.838,89.783,89.821,1143399995.0
2006-10-16 03:10:00,89.832,89.865,89.805,89.838,1057400008.0
2006-10-16 03:15:00,89.845,89.861,89.805,89.82,845199989.0
2006-10-16 03:20:00,89.847,89.865,89.803,89.845,854099997.0
2006-10-16 03:25:00,89.856,89.867,89.806,89.828,1182699993.0
2006-10-16 03:30:00,89.855,89.861,89.818,89.854,998600004.0
2006-10-16 03:35:00,89.839,89.864,89.801,89.855,1021699997.0
2006-10-16 03:40:00,89.859,89.868,89.802,89.852,1109199998.0
2006-10-16 03:45:00,89.856,89.872,89.8,89.821,933099999.0
2006-10-16 03:50:00,89.849,89.851,89.779,89.809,781000000.0
2006-10-16 03:55:00,89.817,89.852,89.795,89.837,942500002.0
2006-10-16 04:00:00,89.856,89.876,89.822,89.853,849299996.0
2006-10-16 04:05:00,89.865,89.873,89.819,89.825,840499988.0
2006-10-16 04:10:00,89.822,89.867,89.796,89.861,1045799988.0
2006-10-16 04:15:00,89.826,89.875,89.818,89.827,911999997.0
2006-10-16 04:20:00,89.831,89.842,89.772,89.826,902299998.0
2006-10-16 04:25:00,89.837,89.852,89.8,89.84,933900000.0
2006-10-16 04:30:00,89.83,89.882,89.816,89.836,1242800002.0
2006-10-16 04:35:00,89.848,89.888,89.831,89.868,700199999.0
2006-10-16 04:40:00,89.863,89.874,89.801,89.81,1027299998.0
2006-10-16 04:45:00,89.836,89.859,89.796,89.818,1206299995.0
2006-10-16 04:50:00,89.804,89.846,89.798,89.82,1014599998.0
2006-10-16 04:55:00,89.809,89.845,89.794,89.806,817200000.0
2006-10-16 05:00:00,89.813,89.831,89.777,89.817,881799994.0
2006-10-16 05:05:00,89.824,89.844,89.784,89.795,1042599994.0
2006-10-16 05:10:00,89.773,89.832,89.745,89.802,1017000001.0
2006-10-16 05:15:00,89.802,89.836,89.767,89.774,973300002.0
2006-10-16 05:20:00,89.773,89.825,89.768,89.783,1004300001.0
2006-10-16 05:25:00,89.788,89.821,89.768,89.81,1013800000.0
2006-10-16 05:30:00,89.797,89.839,89.784,89.823,844199998.0
2006-10-16 05:35:00,89.818,89.826,89.769,89.795,1019399997.0
2006-10-16 05:40:00,89.773,89.806,89.738,89.744,942100007.0
2006-10-16 05:45:00,89.747,89.77,89.713,89.754,890899995.0
2006-10-16 05:50:00,89.75,89.766,89.698,89.713,873200000.0
2006-10-16 05:55:00,89.746,89.774,89.726,89.753,834599997.0
2006-10-16 06:00:00,89.75,89.772,89.701,89.715,981599995.0
2006-10-16 06:05:00,89.731,89.745,89.699,89.737,981499996.0
2006-10-16 06:10:00,89.684,89.744,89.675,89.729,1036499999.0
2006-10-16 06:15:00,89.737,89.772,89.695,89.772,752800003.0
2006-10-16 06:20:00,89.775,89.804,89.741,89.761,1131899996.0
2006-10-16 06:25:00,89.774,89.788,89.71,89.727,1027499994.0
2006-10-16 06:30:00,89.723,89.787,89.701,89.755,1065100004.0
2006-10-16 06:35:00,89.747,89.764,89.699,89.746,905099997.0
2006-10-16 06:40:00,89.726,89.769,89.706,89.74,1093499985.0
2006-10-16 06:45:00,89.76,89.768,89.716,89.759,1056099999.0
2006-10-16 06:50:00,89.752,89.764,89.712,89.72,957300003.0
2006-10-16 06:55:00,89.742,89.773,89.699,89.752,862400000.0
2006-10-16 07:00:00,89.765,89.765,89.694,89.735,893599994.0
2006-10-16 07:05:00,89.701,89.748,89.656,89.724,884099996.0
2006-10-16 07:10:00,89.731,89.738,89.671,89.723,808799993.0
2006-10-16 07:15:00,89.714,89.745,89.638,89.725,963299996.0
2006-10-16 07:20:00,89.717,89.74,89.688,89.717,917499998.0
2006-10-16 07:25:00,89.733,89.745,89.679,89.714,1018399995.0
2006-10-16 07:30:00,89.735,89.749,89.694,89.727,947599996.0
2006-10-16 07:35:00,89.724,89.765,89.695,89.753,1141000001.0
2006-10-16 07:40:00,89.732,89.758,89.707,89.737,863799994.0
2006-10-16 07:45:00,89.746,89.755,89.695,89.706,1035000008.0
2006-10-16 07:50:00,89.722,89.763,89.662,89.709,1186599996.0
2006-10-16 07:55:00,89.686,89.717,89.668,89.698,977200006.0
2006-10-16 08:00:00,89.696,89.707,89.662,89.683,873700004.0
2006-10-16 08:05:00,89.695,89.705,89.637,89.67,1155599995.0
2006-10-16 08:10:00,89.672,89.7,89.584,89.594,1112800002.0
2006-10-16 08:15:00,89.618,89.66,89.587,89.656,1039999996.0
2006-10-16 08:20:00,89.636,89.689,89.615,89.665,1019700001.0
2006-10-16 08:25:00,89.648,89.721,89.617,89.705,1038100004.0
2006-10-16 08:30:00,89.706,89.745,89.683,89.694,951900000.0
2006-10-16 08:35:00,89.693,89.749,89.676,89.742,899100006.0
2006-10-16 08:40:00,89.756,89.758,89.675,89.72,915199996.0
2006-10-16 08:45:00,89.713,89.713,89.593,89.651,767199997.0
2006-10-16 08:50:00,89.642,89.654,89.588,89.631,880200000.0
2006-10-16 08:55:00,89.65,89.653,89.569,89.58,847800004.0
2006-10-16 09:00:00,89.55,89.598,89.533,89.552,915500000.0
2006-10-16 09:05:00,89.542,89.564,89.497,89.51,1045599995.0
2006-10-16 09:10:00,89.484,89.554,89.475,89.475,724499996.0
2006-10-16 09:15:00,89.44,89.507,89.433,89.45,1110000001.0
2006-10-16 09:20:00,89.48,89.553,89.461,89.553,874499993.0
2006-10-16 09:25:00,89.538,89.561,89.494,89.548,1073099998.0
2006-10-16 09:30:00,89.541,89.555,89.501,89.555,819199996.0
2006-10-16 09:35:00,89.558,89.615,89.538,89.615,759999996.0
2006-10-16 09:40:00,89.595,89.61,89.544,89.576,844399990.0
2006-10-16 09:45:00,89.596,89.605,89.514,89.532,1213099992.0
2006-10-16 09:50:00,89.529,89.554,89.506,89.512,1027200006.0
2006-10-16 09:55:00,89.49,89.548,89.463,89.53,978499998.0
2006-10-16 10:00:00,89.534,89.574,89.481,89.533,928099991.0
2006-10-16 10:05:00,89.547,89.565,89.48,89.504,1095799993.0
2006-10-16 10:10:00,89.525,89.598,89.525,89.596,911699998.0
2006-10-16 10:15:00,89.571,89.603,89.557,89.572,851999991.0
2006-10-16 10:20:00,89.585,89.61,89.549,89.555,885899997.0
2006-10-16 10:25:00,89.585,89.65,89.565,89.635,882399995.0
2006-10-16 10:30:00,89.622,89.649,89.583,89.617,891899998.0
2006-10-16 10:35:00,89.612,89.641,89.582,89.609,940800001.0
2006-10-16 10:40:00,89.593,89.686,89.588,89.668,1332700000.0
2006-10-16 10:45:00,89.651,89.715,89.639,89.697,940499995.0
2006-10-16 10:50:00,89.721,89.757,89.683,89.696,1057299996.0
2006-10-16 10:55:00,89.697,89.725,89.656,89.706,1246199985.0
2006-10-16 11:00:00,89.703,89.767,89.658,89.747,1114400006.0
2006-10-16 11:05:00,89.752,89.798,89.729,89.749,1193799991.0
2006-10-16 11:10:00,89.758,89.76,89.708,89.712,887000004.0
2006-10-16 11:15:00,89.72,89.794,89.713,89.764,1150699995.0
2006-10-16 11:20:00,89.787,89.794,89.738,89.787,901500002.0
2006-10-16 11:25:00,89.772,89.815,89.763,89.794,876099988.0
2006-10-16 11:30:00,89.808,89.815,89.757,89.783,1017799995.0
2006-10-16 11:35:00,89.799,89.814,89.761,89.802,1029200001.0
2006-10-16 11:40:00,89.783,89.801,89.75,89.765,1133999999.0
2006-10-16 11:45:00,89.753,89.798,89.729,89.783,1067600006.0
2006-10-16 11:50:00,89.753,89.787,89.717,89.722,1149699993.0
2006-10-16 11:55:00,89.718,89.766,89.699,89.741,1130599999.0
2006-10-16 12:00:00,89.74,89.784,89.717,89.746,945399997.0
2006-10-16 12:05:00,89.746,89.781,89.692,89.76,859500003.0
2006-10-16 12:10:00,89.727,89.797,89.727,89.771,1094299993.0
2006-10-16 12:15:00,89.762,89.786,89.729,89.738,879499996.0
2006-10-16 12:20:00,89.748,89.812,89.734,89.769,1053899997.0
2006-10-16 12:25:00,89.786,89.802,89.731,89.736,972700004.0
2006-10-16 12:30:00,89.75,89.774,89.715,89.731,976900001.0
2006-10-16 12:35:00,89.725,89.749,89.682,89.695,1165799994.0
2006-10-16 12:40:00,89.71,89.73,89.675,89.678,1129899996.0
2006-10-16 12:45:00,89.696,89.76,89.638,89.76,883199995.0
2006-10-16 12:50:00,89.746,89.78,89.707,89.778,911599999.0
2006-10-16 12:55:00,89.786,89.789,89.722,89.733,903099988.0
2006-10-16 13:00:00,89.75,89.812,89.744,89.802,946499994.0
2006-10-16 13:05:00,89.788,89.809,89.756,89.778,1050799990.0
2006-10-16 13:10:00,89.769,89.824,89.751,89.786,910399997.0
2006-10-16 13:15:00,89.79,89.826,89.765,89.777,1078900005.0
2006-10-16 13:20:00,89.799,89.825,89.77,89.794,898899998.0
2006-10-16 13:25:00,89.794,89.823,89.747,89.774,851999990.0
2006-10-16 13:30:00,89.759,89.801,89.721,89.751,975799997.0
2006-10-16 13:35:00,89.761,89.77,89.705,89.72,1237099992.0
2006-10-16 13:40:00,89.753,89.766,89.698,89.765,1125300005.0
2006-10-16 13:45:00,89.75,89.784,89.699,89.767,1103900003.0
2006-10-16 13:50:00,89.763,89.785,89.736,89.759,735300004.0
2006-10-16 13:55:00,89.749,89.791,89.699,89.731,1087799996.0
2006-10-16 14:00:00,89.738,89.78,89.701,89.75,897300000.0
2006-10-16 14:05:00,89.758,89.775,89.67,89.692,990700001.0
2006-10-16 14:10:00,89.669,89.704,89.65,89.66,931600005.0
2006-10-16 14:15:00,89.674,89.719,89.66,89.713,990199997.0
2006-10-16 14:20:00,89.701,89.753,89.697,89.735,817799999.0
2006-10-16 14:25:00,89.742,89.767,89.694,89.765,838599990.0
2006-10-16 14:30:00,89.761,89.801,89.703,89.757,973699997.0
2006-10-16 14:35:00,89.738,89.806,89.726,89.806,968199993.0
2006-10-16 14:40:00,89.781,89.8,89.718,89.764,908300000.0
2006-10-16 14:45:00,89.748,89.785,89.736,89.753,1078600002.0
2006-10-16 14:50:00,89.761,89.773,89.691,89.716,1110999995.0
2006-10-16 14:55:00,89.687,89.714,89.669,89.698,930600007.0
2006-10-16 15:00:00,89.683,89.723,89.668,89.702,1063899999.0
2006-10-16 15:05:00,89.718,89.732,89.648,89.66,1102499996.0
2006-10-16 15:10:00,89.677,89.732,89.664,89.693,1162900004.0
2006-10-16 15:15:00,89.704,89.754,89.684,89.71,1101099998.0
2006-10-16 15:20:00,89.702,89.794,89.697,89.79,875000002.0
2006-10-16 15:25:00,89.795,89.805,89.75,89.78,1281900013.0
2006-10-16 15:30:00,89.782,89.79,89.732,89.775,875399999.0
2006-10-16 15:35:00,89.755,89.835,89.754,89.815,941899996.0
2006-10-16 15:40:00,89.802,89.818,89.76,89.776,1230999995.0
2006-10-16 15:45:00,89.8,89.815,89.735,89.758,1098000002.0
2006-10-16 15:50:00,89.755,89.796,89.731,89.779,834500004.0
2006-10-16 15:55:00,89.763,89.796,89.751,89.781,908099996.0
2006-10-16 16:00:00,89.767,89.797,89.729,89.763,781000002.0
2006-10-16 16:05:00,89.784,89.784,89.723,89.753,1008400002.0
2006-10-16 16:10:00,89.789,89.827,89.762,89.781,830599999.0
2006-10-16 16:15:00,89.789,89.835,89.786,89.802,996400001.0
2006-10-16 16:20:00,89.796,89.844,89.77,89.818,1054700007.0
2006-10-16 16:25:00,89.849,89.854,89.788,89.807,1015900000.0
2006-10-16 16:30:00,89.806,89.817,89.742,89.78,1034000000.0
2006-10-16 16:35:00,89.76,89.79,89.737,89.75,1073900007.0
2006-10-16 16:40:00,89.759,89.793,89.735,89.785,1120399997.0
2006-10-16 16:45:00,89.771,89.817,89.757,89.805,939700003.0
2006-10-16 16:50:00,89.799,89.815,89.75,89.755,923999987.0
2006-10-16 16:55:00,89.796,89.832,89.78,89.81,967900003.0
2006-10-16 17:00:00,89.784,89.8,89.747,89.774,1196400001.0
2006-10-16 17:05:00,89.78,89.807,89.749,89.775,871000003.0
2006-10-16 17:10:00,89.783,89.802,89.73,89.752,995899999.0
2006-10-16 17:15:00,89.781,89.818,89.752,89.79,952499994.0
2006-10-16 17:20:00,89.779,89.817,89.764,89.771,952499997.0
2006-10-16 17:25:00,89.788,89.825,89.771,89.802,1027299998.0
2006-10-16 17:30:00,89.776,89.869,89.767,89.869,895699998.0
2006-10-16 17:35:00,89.867,89.88,89.811,89.86,772500002.0
2006-10-16 17:40:00,89.866,89.89,89.819,89.885,1277200005.0
2006-10-16 17:45:00,89.874,89.888,89.839,89.854,1018699995.0
2006-10-16 17:50:00,89.848,89.875,89.793,89.833,1146800006.0
2006-10-16 17:55:00,89.826,89.851,89.786,89.818,1078599990.0
2006-10-16 18:00:00,89.829,89.859,89.781,89.829,6808299977.0
2006-10-16 18:05:00,89.847,89.866,89.76,89.775,9491900002.0
2006-10-16 18:10:00,89.79,89.806,89.736,89.789,6989999977.0
2006-10-16 18:15:00,89.775,89.808,89.752,89.796,5497999970.0
2006-10-16 18:20:00,89.795,89.856,89.756,89.805,8467399987.0
2006-10-16 18:25:00,89.8,89.817,89.757,89.8,5349099976.0
2006-10-16 18:30:00,89.807,89.839,89.785,89.807,7132099971.0
2006-10-16 18:35:00,89.794,89.821,89.759,89.806,5285399984.0
2006-10-16 18:40:00,89.802,89.812,89.733,89.752,4521099995.0
2006-10-16 18:45:00,89.762,89.786,89.714,89.774,4060699987.0
2006-10-16 18:50:00,89.773,89.777,89.715,89.753,4068499997.0
2006-10-16 18:55:00,89.756,89.789,89.722,89.754,4176199991.0
2006-10-16 19:00:00,89.757,89.79,89.73,89.763,2800099992.0
2006-10-16 19:05:00,89.765,89.788,89.7,89.725,3700499985.0
2006-10-16 19:10:00,89.711,89.751,89.689,89.721,2114799992.0
2006-10-16 19:15:00,89.729,89.771,89.706,89.751,2740699998.0
2006-10-16 19:20:00,89.718,89.751,89.672,89.73,3088699985.0
2006-10-16 19:25:00,89.752,89.769,89.719,89.756,4611499994.0
2006-10-16 19:30:00,89.766,89.782,89.723,89.752,3657699987.0
2006-10-16 19:35:00,89.744,89.757,89.701,89.735,3557799979.0
2006-10-16 19:40:00,89.704,89.751,89.671,89.701,2834700002.0
2006-10-16 19:45:00,89.705,89.742,89.688,89.697,2769599991.0
2006-10-16 19:50:00,89.696,89.737,89.665,89.678,2658600005.0
2006-10-16 19:55:00,89.71,89.715,89.625,89.665,3288799987.0
2006-10-16 20:00:00,89.66,89.697,89.628,89.697,2358399994.0
2006-10-16 20:05:00,89.674,89.71,89.656,89.694,3152100007.0
2006-10-16 20:10:00,89.67,89.71,89.657,89.68,4097399976.0
2006-10-16 20:15:00,89.693,89.728,89.664,89.702,2220099991.0
2006-10-16 20:20:00,89.688,89.731,89.67,89.706,2847999988.0
2006-10-16 20:25:00,89.693,89.725,89.668,89.68,4142499984.0
2006-10-16 20:30:00,89.698,89.719,89.65,89.689,4575899998.0
2006-10-16 20:35:00,89.685,89.733,89.662,89.702,3104499990.0
2006-10-16 20:40:00,89.71,89.737,89.685,89.706,5148899995.0
2006-10-16 20:45:00,89.719,89.756,89.697,89.736,3357799987.0
2006-10-16 20:50:00,89.723,89.765,89.693,89.742,3484799994.0
2006-10-16 20:55:00,89.761,89.791,89.713,89.783,5138000003.0
2006-10-16 21:00:00,89.78,89.795,89.738,89.738,3221900000.0
2006-10-16 21:05:00,89.729,89.78,89.721,89.756,2788099999.0
2006-10-16 21:10:00,89.753,89.781,89.72,89.743,2626299999.0
2006-10-16 21:15:00,89.738,89.79,89.735,89.765,3969299991.0
2006-10-16 21:20:00,89.754,89.792,89.725,89.739,4699400002.0
2006-10-16 21:25:00,89.735,89.802,89.734,89.781,2931099992.0
2006-10-16 21:30:00,89.777,89.783,89.72,89.759,1678399998.0
2006-10-16 21:35:00,89.755,89.783,89.721,89.76,1980699993.0
2006-10-16 21:40:00,89.73,89.789,89.73,89.769,2573899985.0
2006-10-16 21:45:00,89.772,89.805,89.737,89.766,2183199986.0
2006-10-16 21:50:00,89.782,89.8,89.752,89.787,1463999996.0
2006-10-16 21:55:00,89.785,89.814,89.752,89.789,1314199989.0
2006-10-16 22:00:00,89.79,89.815,89.746,89.774,3058299991.0
2006-10-16 22:05:00,89.782,89.805,89.715,89.761,1255999995.0
2006-10-16 22:10:00,89.743,89.774,89.703,89.722,1769399993.0
2006-10-16 22:15:00,89.738,89.788,89.715,89.759,1775999998.0
2006-10-16 22:20:00,89.751,89.787,89.731,89.742,1633799989.0
2006-10-16 22:25:00,89.75,89.786,89.706,89.728,1786300005.0
2006-10-16 22:30:00,89.714,89.735,89.655,89.731,2126499990.0
2006-10-16 22:35:00,89.7,89.755,89.682,89.737,1127799996.0
2006-10-16 22:40:00,89.71,89.739,89.675,89.698,1360399993.0
2006-10-16 22:45:00,89.704,89.739,89.651,89.687,1633199989.0
2006-10-16 22:50:00,89.687,89.706,89.632,89.648,1335200003.0
2006-10-16 22:55:00,89.643,89.696,89.591,89.65,1520099994.0
2006-10-16 23:00:00,89.667,89.716,89.608,89.673,1035800002.0
2006-10-16 23:05:00,89.676,89.728,89.628,89.678,1014499998.0
2006-10-16 23:10:00,89.697,89.702,89.631,89.667,1049399999.0
2006-10-16 23:15:00,89.669,89.72,89.643,89.672,827499999.0
2006-10-16 23:20:00,89.693,89.715,89.618,89.659,1026599995.0
2006-10-16 23:25:00,89.659,89.706,89.634,89.665,1136700002.0
2006-10-16 23:30:00,89.678,89.736,89.646,89.694,1042799997.0
2006-10-16 23:35:00,89.697,89.725,89.601,89.725,803499995.0
2006-10-16 23:40:00,89.646,89.715,89.636,89.67,902900000.0
2006-10-16 23:45:00,89.679,89.695,89.609,89.657,863899993.0
2006-10-16 23:50:00,89.664,89.69,89.587,89.652,1055699998.0
2006-10-16 23:55:00,89.639,89.663,89.595,89.634,974800001.0
2006-10-17 00:00:00,89.672,89.674,89.598,89.634,1049200004.0
2006-10-17 00:05:00,89.637,89.669,89.598,89.65,963499992.0
2006-10-17 00:10:00,89.646,89.693,89.619,89.655,839300004.0
2006-10-17 00:15:00,89.639,89.659,89.604,89.625,841299993.0
2006-10-17 00:20:00,89.605,89.663,89.585,89.618,1194699998.0
2006-10-17 00:25:00,89.634,89.655,89.589,89.624,1027599998.0
2006-10-17 00:30:00,89.602,89.649,89.588,89.619,942700002.0
2006-10-17 00:35:00,89.62,89.652,89.592,89.604,1030399999.0
2006-10-17 00:40:00,89.613,89.664,89.579,89.626,894099995.0
2006-10-17 00:45:00,89.632,89.66,89.603,89.622,779699999.0
2006-10-17 00:50:00,89.616,89.655,89.569,89.581,945599997.0
2006-10-17 00:55:00,89.593,89.627,89.553,89.572,857999999.0
2006-10-17 01:00:00,89.549,89.597,89.539,89.59,1040199992.0
2006-10-17 01:05:00,89.559,89.61,89.551,89.583,1204899998.0
2006-10-17 01:10:00,89.597,89.649,89.579,89.631,814899995.0
2006-10-17 01:15:00,89.646,89.66,89.568,89.618,1002299994.0
2006-10-17 01:20:00,89.614,89.628,89.583,89.613,922400001.0
2006-10-17 01:25:00,89.593,89.646,89.571,89.601,1017900003.0
2006-10-17 01:30:00,89.607,89.666,89.595,89.65,1164599997.0
2006-10-17 01:35:00,89.657,89.663,89.62,89.633,788799999.0
2006-10-17 01:40:00,89.623,89.672,89.613,89.66,923000000.0
2006-10-17 01:45:00,89.661,89.671,89.619,89.647,941299998.0
2006-10-17 01:50:00,89.63,89.665,89.589,89.602,852999996.0
2006-10-17 01:55:00,89.637,89.685,89.6,89.649,1001799999.0
2006-10-17 02:00:00,89.656,89.706,89.637,89.682,1050799995.0
2006-10-17 02:05:00,89.679,89.719,89.673,89.702,1059299998.0
2006-10-17 02:10:00,89.666,89.728,89.655,89.699,1066799996.0
2006-10-17 02:15:00,89.71,89.722,89.644,89.677,1057199995.0
2006-10-17 02:20:00,89.691,89.712,89.65,89.712,1086999990.0
2006-10-17 02:25:00,89.705,89.711,89.665,89.693,915600000.0
2006-10-17 02:30:00,89.674,89.714,89.644,89.714,943000001.0
2006-10-17 02:35:00,89.683,89.704,89.658,89.687,977499999.0
2006-10-17 02:40:00,89.687,89.717,89.665,89.698,988899997.0
2006-10-17 02:45:00,89.675,89.699,89.621,89.621,957100002.0
2006-10-17 02:50:00,89.612,89.662,89.608,89.632,931499997.0
2006-10-17 02:55:00,89.644,89.669,89.616,89.641,1138399998.0
2006-10-17 03:00:00,89.615,89.669,89.611,89.656,799599998.0
2006-10-17 03:05:00,89.64,89.712,89.637,89.707,1264999992.0
2006-10-17 03:10:00,89.688,89.776,89.684,89.748,948699998.0
2006-10-17 03:15:00,89.749,89.774,89.683,89.712,968600000.0
2006-10-17 03:20:00,89.695,89.73,89.672,89.672,941900002.0
2006-10-17 03:25:00,89.679,89.726,89.653,89.661,1075399995.0
2006-10-17 03:30:00,89.682,89.703,89.587,89.655,1058199996.0
2006-10-17 03:35:00,89.669,89.704,89.621,89.667,1084900001.0
2006-10-17 03:40:00,89.678,89.701,89.64,89.683,1003100004.0
2006-10-17 03:45:00,89.702,89.723,89.673,89.705,995899998.0
2006-10-17 03:50:00,89.647,89.711,89.643,89.711,821199994.0
2006-10-17 03:55:00,89.701,89.719,89.68,89.696,1131799993.0
2006-10-17 04:00:00,89.696,89.722,89.66,89.675,981400000.0
2006-10-17 04:05:00,89.678,89.707,89.653,89.696,1036899995.0
2006-10-17 04:10:00,89.669,89.719,89.663,89.681,908200001.0
2006-10-17 04:15:00,89.696,89.736,89.679,89.693,951300000.0
2006-10-17 04:20:00,89.69,89.726,89.634,89.705,1014200001.0
2006-10-17 04:25:00,89.688,89.706,89.639,89.659,968899997.0
2006-10-17 04:30:00,89.685,89.704,89.638,89.66,1131299999.0
2006-10-17 04:35:00,89.679,89.691,89.607,89.641,928200001.0
2006-10-17 04:40:00,89.655,89.687,89.635,89.669,938400005.0
2006-10-17 04:45:00,89.65,89.683,89.611,89.646,1098300004.0
2006-10-17 04:50:00,89.655,89.712,89.644,89.706,1203900001.0
2006-10-17 04:55:00,89.684,89.703,89.627,89.675,848699996.0
2006-10-17 05:00:00,89.701,89.724,89.671,89.693,997300001.0
2006-10-17 05:05:00,89.68,89.727,89.675,89.725,1096499989.0
2006-10-17 05:10:00,89.669,89.735,89.669,89.719,1057700002.0
2006-10-17 05:15:00,89.724,89.737,89.669,89.692,1055099995.0
2006-10-17 05:20:00,89.71,89.736,89.667,89.69,1030299997.0
2006-10-17 05:25:00,89.724,89.728,89.66,89.679,1030000005.0
2006-10-17 05:30:00,89.689,89.752,89.679,89.728,843799996.0
2006-10-17 05:35:00,89.731,89.731,89.672,89.72,1244299993.0
2006-10-17 05:40:00,89.704,89.725,89.674,89.688,930999998.0
2006-10-17 05:45:00,89.706,89.773,89.678,89.727,889000000.0
2006-10-17 05:50:00,89.742,89.767,89.684,89.726,1189600003.0
2006-10-17 05:55:00,89.706,89.768,89.706,89.72,779399995.0
2006-10-17 06:00:00,89.741,89.797,89.72,89.784,1209599997.0
2006-10-17 06:05:00,89.793,89.801,89.749,89.769,780300009.0
2006-10-17 06:10:00,89.776,89.795,89.732,89.785,1069399998.0
2006-10-17 06:15:00,89.779,89.801,89.736,89.764,985100000.0
2006-10-17 06:20:00,89.741,89.801,89.741,89.775,1097899997.0
2006-10-17 06:25:00,89.789,89.804,89.734,89.766,780600001.0
2006-10-17 06:30:00,89.768,89.801,89.746,89.772,1061299992.0
2006-10-17 06:35:00,89.759,89.793,89.731,89.756,997099993.0
2006-10-17 06:40:00,89.746,89.787,89.719,89.769,1028000006.0
2006-10-17 06:45:00,89.761,89.798,89.735,89.798,1103300001.0
2006-10-17 06:50:00,89.762,89.802,89.727,89.784,1053799996.0
2006-10-17 06:55:00,89.779,89.822,89.739,89.792,1014000005.0
2006-10-17 07:00:00,89.78,89.82,89.766,89.789,1207799999.0
2006-10-17 07:05:00,89.805,89.834,89.738,89.814,967099993.0
2006-10-17 07:10:00,89.811,89.826,89.776,89.801,875500005.0
2006-10-17 07:15:00,89.795,89.823,89.75,89.815,1058999992.0
2006-10-17 07:20:00,89.777,89.817,89.747,89.81,972999998.0
2006-10-17 07:25:00,89.791,89.824,89.766,89.798,1000200002.0
2006-10-17 07:30:00,89.789,89.823,89.755,89.777,1072100003.0
2006-10-17 07:35:00,89.782,89.819,89.779,89.818,802700003.0
2006-10-17 07:40:00,89.784,89.813,89.772,89.783,831200005.0
2006-10-17 07:45:00,89.753,89.815,89.753,89.797,1047799993.0
2006-10-17 07:50:00,89.784,89.812,89.735,89.78,1211899995.0
2006-10-17 07:55:00,89.789,89.789,89.726,89.771,1017599998.0
2006-10-17 08:00:00,89.778,89.815,89.746,89.815,946500005.0
2006-10-17 08:05:00,89.799,89.831,89.771,89.792,1079800006.0
2006-10-17 08:10:00,89.789,89.853,89.782,89.828,995299995.0
2006-10-17 08:15:00,89.809,89.836,89.777,89.793,816299994.0
2006-10-17 08:20:00,89.797,89.817,89.752,89.789,1172400006.0
2006-10-17 08:25:00,89.768,89.811,89.745,89.794,1038599991.0
2006-10-17 08:30:00,89.756,89.822,89.745,89.769,1093799998.0
2006-10-17 08:35:00,89.78,89.84,89.759,89.782,840399998.0
2006-10-17 08:40:00,89.793,89.841,89.769,89.793,895100000.0
2006-10-17 08:45:00,89.785,89.785,89.709,89.762,1036900001.0
2006-10-17 08:50:00,89.781,89.781,89.679,89.738,1026599998.0
2006-10-17 08:55:00,89.716,89.8,89.706,89.778,824199995.0
2006-10-17 09:00:00,89.786,89.795,89.72,89.742,1047699998.0
2006-10-17 09:05:00,89.753,89.782,89.714,89.747,885399996.0
2006-10-17 09:10:00,89.723,89.76,89.672,89.692,658699997.0
2006-10-17 09:15:00,89.698,89.716,89.648,89.716,987999991.0
2006-10-17 09:20:00,89.741,89.75,89.685,89.699,964699993.0
2006-10-17 09:25:00,89.737,89.769,89.724,89.751,773399995.0
2006-10-17 09:30:00,89.741,89.767,89.699,89.754,976599991.0
2006-10-17 09:35:00,89.733,89.74,89.693,89.709,928599993.0
2006-10-17 09:40:00,89.695,89.738,89.674,89.688,939799996.0
2006-10-17 09:45:00,89.676,89.718,89.662,89.678,1122600008.0
2006-10-17 09:50:00,89.719,89.732,89.679,89.716,1072199992.0
2006-10-17 09:55:00,89.719,89.748,89.668,89.73,1047099991.0
2006-10-17 10:00:00,89.727,89.782,89.727,89.762,971499996.0
2006-10-17 10:05:00,89.777,89.794,89.709,89.771,1147799992.0
2006-10-17 10:10:00,89.759,89.785,89.722,89.757,944199994.0
2006-10-17 10:15:00,89.745,89.768,89.69,89.747,871099999.0
2006-10-17 10:20:00,89.739,89.77,89.694,89.743,1171700006.0
2006-10-17 10:25:00,89.737,89.767,89.722,89.747,967499991.0
2006-10-17 10:30:00,89.721,89.745,89.667,89.667,1049300002.0
2006-10-17 10:35:00,89.686,89.732,89.65,89.679,1084099996.0
2006-10-17 10:40:00,89.679,89.69,89.541,89.549,1152699994.0
2006-10-17 10:45:00,89.558,89.59,89.516,89.567,965699998.0
2006-10-17 10:50:00,89.575,89.608,89.546,89.597,1169399993.0
2006-10-17 10:55:00,89.58,89.615,89.566,89.603,1063599997.0
2006-10-17 11:00:00,89.586,89.608,89.545,89.585,1100699995.0
2006-10-17 11:05:00,89.573,89.616,89.537,89.568,1012999999.0
2006-10-17 11:10:00,89.546,89.613,89.546,89.573,1042400004.0
2006-10-17 11:15:00,89.57,89.576,89.452,89.471,927699991.0
2006-10-17 11:20:00,89.468,89.518,89.453,89.502,1034200001.0
2006-10-17 11:25:00,89.512,89.521,89.478,89.515,1014099997.0
2006-10-17 11:30:00,89.492,89.524,89.458,89.48,1109799998.0
2006-10-17 11:35:00,89.472,89.489,89.44,89.46,1207499999.0
2006-10-17 11:40:00,89.478,89.497,89.432,89.473,1264400006.0
2006-10-17 11:45:00,89.469,89.478,89.433,89.47,1080499997.0
2006-10-17 11:50:00,89.448,89.49,89.423,89.454,1337699992.0
2006-10-17 11:55:00,89.442,89.463,89.413,89.455,1165900000.0
2006-10-17 12:00:00,89.443,89.501,89.424,89.501,947200007.0
2006-10-17 12:05:00,89.492,89.509,89.41,89.458,651299998.0
2006-10-17 12:10:00,89.441,89.501,89.441,89.455,1055499998.0
2006-10-17 12:15:00,89.485,89.515,89.442,89.45,1035499995.0
2006-10-17 12:20:00,89.459,89.472,89.418,89.457,1100800003.0
2006-10-17 12:25:00,89.445,89.481,89.432,89.481,921199996.0
2006-10-17 12:30:00,89.435,89.462,89.394,89.443,1146699998.0
2006-10-17 12:35:00,89.448,89.467,89.421,89.465,878199994.0
2006-10-17 12:40:00,89.451,89.494,89.428,89.463,939100000.0
2006-10-17 12:45:00,89.477,89.49,89.408,89.461,1169799999.0
2006-10-17 12:50:00,89.475,89.495,89.405,89.416,929399990.0
2006-10-17 12:55:00,89.43,89.472,89.405,89.422,871600000.0
2006-10-17 13:00:00,89.442,89.457,89.401,89.443,1176899995.0
2006-10-17 13:05:00,89.414,89.453,89.387,89.423,1148500008.0
2006-10-17 13:10:00,89.433,89.469,89.396,89.455,1015099994.0
2006-10-17 13:15:00,89.43,89.455,89.406,89.433,1013500003.0
2006-10-17 13:20:00,89.434,89.468,89.412,89.468,1254899998.0
2006-10-17 13:25:00,89.461,89.506,89.456,89.474,809400002.0
2006-10-17 13:30:00,89.447,89.491,89.43,89.476,921199989.0
2006-10-17 13:35:00,89.465,89.481,89.43,89.461,1122199999.0
2006-10-17 13:40:00,89.468,89.496,89.428,89.46,1018399997.0
2006-10-17 13:45:00,89.429,89.458,89.403,89.436,1059099991.0
2006-10-17 13:50:00,89.432,89.443,89.37,89.396,1121099983.0
2006-10-17 13:55:00,89.401,89.412,89.367,89.405,1081400002.0
2006-10-17 14:00:00,89.395,89.43,89.341,89.414,847499992.0
2006-10-17 14:05:00,89.407,89.439,89.376,89.389,1159900008.0
2006-10-17 14:10:00,89.395,89.459,89.39,89.423,776599998.0
2006-10-17 14:15:00,89.427,89.446,89.391,89.423,1344299997.0
2006-10-17 14:20:00,89.412,89.454,89.405,89.44,816799996.0
2006-10-17 14:25:00,89.432,89.455,89.36,89.37,952500000.0
2006-10-17 14:30:00,89.38,89.442,89.372,89.419,1039299998.0
2006-10-17 14:35:00,89.408,89.464,89.408,89.448,984999996.0
2006-10-17 14:40:00,89.453,89.48,89.365,89.379,834399999.0
2006-10-17 14:45:00,89.377,89.444,89.373,89.422,964600002.0
2006-10-17 14:50:00,89.418,89.433,89.376,89.427,848500000.0
2006-10-17 14:55:00,89.439,89.472,89.383,89.399,793400002.0
2006-10-17 15:00:00,89.36,89.483,89.338,89.431,925100000.0
2006-10-17 15:05:00,89.432,89.444,89.342,89.407,1312800007.0
2006-10-17 15:10:00,89.413,89.467,89.382,89.421,1055700000.0
2006-10-17 15:15:00,89.428,89.446,89.388,89.406,1150799994.0
2006-10-17 15:20:00,89.425,89.477,89.408,89.453,908699997.0
2006-10-17 15:25:00,89.444,89.468,89.4,89.457,1072499992.0
2006-10-17 15:30:00,89.452,89.459,89.406,89.428,857399996.0
2006-10-17 15:35:00,89.411,89.449,89.393,89.44,952999997.0
2006-10-17 15:40:00,89.435,89.449,89.327,89.361,918699993.0
2006-10-17 15:45:00,89.404,89.422,89.361,89.367,1071099998.0
2006-10-17 15:50:00,89.389,89.409,89.348,89.383,990300004.0
2006-10-17 15:55:00,89.364,89.387,89.322,89.351,949600004.0
2006-10-17 16:00:00,89.347,89.381,89.295,89.351,925899994.0
2006-10-17 16:05:00,89.352,89.393,89.351,89.372,823200000.0
2006-10-17 16:10:00,89.369,89.39,89.321,89.363,885200001.0
2006-10-17 16:15:00,89.372,89.401,89.34,89.393,1078699989.0
2006-10-17 16:20:00,89.376,89.416,89.376,89.392,963499999.0
2006-10-17 16:25:00,89.396,89.454,89.388,89.448,898199992.0
2006-10-17 16:30:00,89.423,89.461,89.409,89.426,838199998.0
2006-10-17 16:35:00,89.411,89.432,89.373,89.393,1056899998.0
2006-10-17 16:40:00,89.371,89.423,89.346,89.346,1064699998.0
2006-10-17 16:45:00,89.355,89.381,89.329,89.368,1040000002.0
2006-10-17 16:50:00,89.352,89.362,89.29,89.34,1030600003.0
2006-10-17 16:55:00,89.34,89.389,89.297,89.363,907699998.0
2006-10-17 17:00:00,89.38,89.385,89.318,89.332,980599999.0
2006-10-17 17:05:00,89.32,89.402,89.32,89.344,770500000.0
2006-10-17 17:10:00,89.378,89.378,89.295,89.332,907500001.0
2006-10-17 17:15:00,89.294,89.377,89.271,89.28,942000001.0
2006-10-17 17:20:00,89.306,89.373,89.28,89.341,953700003.0
2006-10-17 17:25:00,89.336,89.393,89.328,89.393,1045900001.0
2006-10-17 17:30:00,89.385,89.411,89.33,89.381,729999998.0
2006-10-17 17:35:00,89.364,89.387,89.339,89.363,795300003.0
2006-10-17 17:40:00,89.368,89.453,89.362,89.418,1077400008.0
2006-10-17 17:45:00,89.384,89.486,89.384,89.418,945200002.0
2006-10-17 17:50:00,89.405,89.426,89.367,89.426,896899996.0
2006-10-17 17:55:00,89.424,89.431,89.377,89.416,1148799992.0
2006-10-17 18:00:00,89.397,89.44,89.363,89.43,4853499990.0
2006-10-17 18:05:00,89.42,89.449,89.384,89.424,7747499981.0
2006-10-17 18:10:00,89.398,89.437,89.378,89.405,6563899990.0
2006-10-17 18:15:00,89.389,89.437,89.376,89.421,3785900000.0
2006-10-17 18:20:00,89.397,89.45,89.384,89.407,6520499989.0
2006-10-17 18:25:00,89.41,89.444,89.397,89.43,5264899985.0
2006-10-17 18:30:00,89.405,89.464,89.399,89.41,7206199979.0
2006-10-17 18:35:00,89.418,89.458,89.391,89.423,5037899997.0
2006-10-17 18:40:00,89.416,89.455,89.372,89.426,4579100002.0
2006-10-17 18:45:00,89.449,89.48,89.416,89.437,3979900001.0
2006-10-17 18:50:00,89.451,89.476,89.415,89.472,4199799975.0
2006-10-17 18:55:00,89.462,89.484,89.392,89.459,3871799971.0
2006-10-17 19:00:00,89.449,89.489,89.423,89.465,2899799993.0
2006-10-17 19:05:00,89.445,89.517,89.414,89.511,3486299986.0
2006-10-17 19:10:00,89.502,89.536,89.456,89.525,1994599994.0
2006-10-17 19:15:00,89.523,89.528,89.471,89.474,2746200003.0
2006-10-17 19:20:00,89.51,89.551,89.457,89.529,3250300002.0
2006-10-17 19:25:00,89.555,89.559,89.487,89.494,4514300011.0
2006-10-17 19:30:00,89.502,89.551,89.5,89.519,3536099999.0
2006-10-17 19:35:00,89.512,89.542,89.483,89.507,3400599979.0
2006-10-17 19:40:00,89.484,89.509,89.455,89.49,2945099990.0
2006-10-17 19:45:00,89.49,89.503,89.434,89.451,3076600008.0
2006-10-17 19:50:00,89.479,89.491,89.439,89.443,2863899995.0
2006-10-17 19:55:00,89.451,89.489,89.436,89.463,2966099987.0
2006-10-17 20:00:00,89.489,89.526,89.458,89.502,2038199996.0
2006-10-17 20:05:00,89.495,89.52,89.445,89.483,3101099993.0
2006-10-17 20:10:00,89.482,89.539,89.46,89.51,4264099992.0
2006-10-17 20:15:00,89.513,89.542,89.48,89.503,2046999994.0
2006-10-17 20:20:00,89.502,89.556,89.477,89.533,3357799972.0
2006-10-17 20:25:00,89.541,89.563,89.493,89.505,3888900004.0
2006-10-17 20:30:00,89.501,89.535,89.481,89.503,4814599985.0
2006-10-17 20:35:00,89.528,89.534,89.47,89.502,2900999996.0
2006-10-17 20:40:00,89.478,89.524,89.468,89.511,4604099996.0
2006-10-17 20:45:00,89.52,89.532,89.468,89.479,3699499984.0
2006-10-17 20:50:00,89.464,89.544,89.446,89.538,3847499990.0
2006-10-17 20:55:00,89.524,89.551,89.476,89.525,4935800009.0
2006-10-17 21:00:00,89.508,89.546,89.469,89.49,3450799999.0
2006-10-17 21:05:00,89.452,89.516,89.452,89.481,3349600010.0
2006-10-17 21:10:00,89.499,89.534,89.455,89.499,2607799999.0
2006-10-17 21:15:00,89.496,89.546,89.46,89.513,3975700012.0
2006-10-17 21:20:00,89.516,89.544,89.488,89.524,4810499994.0
2006-10-17 21:25:00,89.521,89.576,89.506,89.561,2876400003.0
2006-10-17 21:30:00,89.549,89.619,89.524,89.566,1909499993.0
2006-10-17 21:35:00,89.585,89.67,89.56,89.642,1899899983.0
2006-10-17 21:40:00,89.62,89.65,89.582,89.614,2603499987.0
2006-10-17 21:45:00,89.633,89.645,89.582,89.593,2150500010.0
2006-10-17 21:50:00,89.551,89.626,89.551,89.61,1454199999.0
2006-10-17 21:55:00,89.582,89.633,89.575,89.616,1292899995.0
2006-10-17 22:00:00,89.56,89.617,89.551,89.578,3066600002.0
2006-10-17 22:05:00,89.595,89.612,89.554,89.578,967899998.0
2006-10-17 22:10:00,89.59,89.612,89.555,89.582,1937699990.0
2006-10-17 22:15:00,89.597,89.623,89.539,89.583,1557699998.0
2006-10-17 22:20:00,89.578,89.622,89.55,89.565,1607999999.0
2006-10-17 22:25:00,89.559,89.599,89.528,89.566,1603999991.0
2006-10-17 22:30:00,89.584,89.586,89.502,89.536,2341099995.0
2006-10-17 22:35:00,89.551,89.594,89.53,89.567,1029200001.0
2006-10-17 22:40:00,89.564,89.604,89.538,89.578,1628399994.0
2006-10-17 22:45:00,89.545,89.592,89.465,89.468,1560500002.0
2006-10-17 22:50:00,89.484,89.535,89.458,89.481,1230499994.0
2006-10-17 22:55:00,89.479,89.508,89.386,89.4,1390799997.0
2006-10-17 23:00:00,89.447,89.448,89.301,89.336,1175799996.0
2006-10-17 23:05:00,89.319,89.404,89.298,89.364,941200004.0
2006-10-17 23:10:00,89.369,89.385,89.292,89.311,964799999.0
2006-10-17 23:15:00,89.31,89.343,89.266,89.331,982099999.0
2006-10-17 23:20:00,89.333,89.333,89.283,89.318,1010200000.0
2006-10-17 23:25:00,89.3,89.3,89.201,89.212,879200001.0
2006-10-17 23:30:00,89.218,89.262,89.201,89.22,1023599993.0
2006-10-17 23:35:00,89.225,89.261,89.153,89.226,993099994.0
2006-10-17 23:40:00,89.227,89.259,89.194,89.201,1328999997.0
2006-10-17 23:45:00,89.193,89.245,89.163,89.167,993800005.0
2006-10-17 23:50:00,89.185,89.22,89.11,89.146,1128999994.0
2006-10-17 23:55:00,89.135,89.155,89.091,89.102,882600004.0
2006-10-18 00:00:00,89.133,89.151,89.087,89.132,930299995.0
2006-10-18 00:05:00,89.119,89.164,89.106,89.156,930599996.0
2006-10-18 00:10:00,89.148,89.181,89.122,89.142,1035899998.0
2006-10-18 00:15:00,89.157,89.205,89.14,89.16,970000001.0
2006-10-18 00:20:00,89.135,89.211,89.131,89.194,1139999994.0
2006-10-18 00:25:00,89.197,89.204,89.115,89.158,1025899998.0
2006-10-18 00:30:00,89.152,89.205,89.136,89.186,880799999.0
2006-10-18 00:35:00,89.202,89.242,89.191,89.237,1236599992.0
2006-10-18 00:40:00,89.224,89.244,89.177,89.244,791900000.0
2006-10-18 00:45:00,89.25,89.277,89.213,89.263,937600003.0
2006-10-18 00:50:00,89.274,89.334,89.247,89.303,831199999.0
2006-10-18 00:55:00,89.308,89.323,89.267,89.287,843199996.0
2006-10-18 01:00:00,89.333,89.372,89.288,89.347,971999994.0
2006-10-18 01:05:00,89.345,89.365,89.314,89.34,1009799999.0
2006-10-18 01:10:00,89.307,89.346,89.302,89.31,926399998.0
2006-10-18 01:15:00,89.321,89.338,89.291,89.325,877099993.0
2006-10-18 01:20:00,89.297,89.324,89.267,89.305,1123099994.0
2006-10-18 01:25:00,89.286,89.333,89.275,89.299,1022099994.0
2006-10-18 01:30:00,89.321,89.326,89.266,89.28,1025099988.0
2006-10-18 01:35:00,89.288,89.327,89.274,89.311,872999998.0
2006-10-18 01:40:00,89.306,89.331,89.278,89.305,902699994.0
2006-10-18 01:45:00,89.307,89.356,89.267,89.35,1014700000.0
2006-10-18 01:50:00,89.328,89.392,89.323,89.38,871400006.0
2006-10-18 01:55:00,89.397,89.409,89.322,89.34,1028699998.0
2006-10-18 02:00:00,89.392,89.409,89.335,89.396,970199997.0
2006-10-18 02:05:00,89.371,89.409,89.35,89.397,1251399994.0
2006-10-18 02:10:00,89.412,89.421,89.356,89.395,1107199987.0
2006-10-18 02:15:00,89.405,89.426,89.362,89.393,923399994.0
2006-10-18 02:20:00,89.411,89.447,89.386,89.447,1158100003.0
2006-10-18 02:25:00,89.423,89.453,89.393,89.419,1060900007.0
2006-10-18 02:30:00,89.418,89.437,89.385,89.406,752199998.0
2006-10-18 02:35:00,89.397,89.416,89.355,89.398,1040899996.0
2006-10-18 02:40:00,89.412,89.474,89.371,89.371,908299998.0
2006-10-18 02:45:00,89.386,89.409,89.362,89.384,734800001.0
2006-10-18 02:50:00,89.39,89.39,89.297,89.309,957699996.0
2006-10-18 02:55:00,89.32,89.375,89.303,89.356,1075999998.0
2006-10-18 03:00:00,89.336,89.384,89.312,89.361,1001499999.0
2006-10-18 03:05:00,89.351,89.398,89.327,89.366,1248299988.0
2006-10-18 03:10:00,89.369,89.409,89.323,89.364,918299999.0
2006-10-18 03:15:00,89.395,89.414,89.367,89.383,1050099999.0
2006-10-18 03:20:00,89.386,89.414,89.358,89.369,866699993.0
2006-10-18 03:25:00,89.377,89.411,89.351,89.359,1051699994.0
2006-10-18 03:30:00,89.355,89.387,89.305,89.343,1076000005.0
2006-10-18 03:35:00,89.326,89.365,89.315,89.339,901300000.0
2006-10-18 03:40:00,89.311,89.387,89.311,89.376,1148200000.0
2006-10-18 03:45:00,89.365,89.396,89.337,89.354,1104599990.0
2006-10-18 03:50:00,89.349,89.409,89.343,89.386,891899994.0
2006-10-18 03:55:00,89.383,89.386,89.324,89.334,887800001.0
2006-10-18 04:00:00,89.362,89.384,89.3,89.368,1151399990.0
2006-10-18 04:05:00,89.379,89.39,89.331,89.335,862699993.0
2006-10-18 04:10:00,89.348,89.388,89.325,89.345,863799997.0
2006-10-18 04:15:00,89.334,89.375,89.305,89.314,1010299992.0
2006-10-18 04:20:00,89.308,89.361,89.301,89.348,819099996.0
2006-10-18 04:25:00,89.335,89.357,89.303,89.327,920600002.0
2006-10-18 04:30:00,89.307,89.351,89.288,89.321,1124599998.0
2006-10-18 04:35:00,89.315,89.333,89.272,89.301,715999998.0
2006-10-18 04:40:00,89.318,89.338,89.287,89.298,1140200005.0
2006-10-18 04:45:00,89.323,89.336,89.252,89.281,911899995.0
2006-10-18 04:50:00,89.26,89.31,89.242,89.269,1097500004.0
2006-10-18 04:55:00,89.26,89.317,89.253,89.289,905700000.0
2006-10-18 05:00:00,89.307,89.307,89.246,89.25,1044200001.0
2006-10-18 05:05:00,89.257,89.32,89.234,89.306,1147700002.0
2006-10-18 05:10:00,89.295,89.32,89.257,89.318,1077300005.0
2006-10-18 05:15:00,89.282,89.342,89.282,89.32,1180499997.0
2006-10-18 05:20:00,89.32,89.344,89.293,89.293,912300001.0
2006-10-18 05:25:00,89.305,89.342,89.287,89.331,877799994.0
2006-10-18 05:30:00,89.304,89.343,89.288,89.318,846499997.0
2006-10-18 05:35:00,89.295,89.352,89.295,89.346,888799992.0
2006-10-18 05:40:00,89.316,89.366,89.308,89.337,1145199996.0
2006-10-18 05:45:00,89.347,89.367,89.32,89.331,847300010.0
2006-10-18 05:50:00,89.351,89.373,89.312,89.35,908500002.0
2006-10-18 05:55:00,89.323,89.365,89.304,89.305,842399997.0
2006-10-18 06:00:00,89.307,89.35,89.286,89.336,1098199998.0
2006-10-18 06:05:00,89.346,89.353,89.313,89.321,717000000.0
2006-10-18 06:10:00,89.33,89.387,89.33,89.365,810699996.0
2006-10-18 06:15:00,89.357,89.397,89.344,89.371,979099998.0
2006-10-18 06:20:00,89.353,89.413,89.352,89.407,1070099992.0
2006-10-18 06:25:00,89.391,89.433,89.384,89.405,876699998.0
2006-10-18 06:30:00,89.394,89.44,89.378,89.401,931899991.0
2006-10-18 06:35:00,89.409,89.429,89.377,89.412,845099997.0
2006-10-18 06:40:00,89.41,89.431,89.379,89.385,987299997.0
2006-10-18 06:45:00,89.41,89.431,89.372,89.418,856499992.0
2006-10-18 06:50:00,89.418,89.443,89.384,89.432,799100000.0
2006-10-18 06:55:00,89.412,89.45,89.385,89.429,1045100003.0
2006-10-18 07:00:00,89.406,89.459,89.397,89.421,1030500002.0
2006-10-18 07:05:00,89.406,89.46,89.369,89.427,1125499999.0
2006-10-18 07:10:00,89.419,89.449,89.407,89.445,927399995.0
2006-10-18 07:15:00,89.411,89.451,89.392,89.421,1037900004.0
2006-10-18 07:20:00,89.413,89.45,89.385,89.435,823099991.0
2006-10-18 07:25:00,89.402,89.444,89.393,89.409,915800000.0
2006-10-18 07:30:00,89.405,89.437,89.371,89.423,1169799988.0
2006-10-18 07:35:00,89.403,89.46,89.39,89.437,935200001.0
2006-10-18 07:40:00,89.435,89.466,89.387,89.412,844699998.0
2006-10-18 07:45:00,89.392,89.425,89.35,89.376,1068399995.0
2006-10-18 07:50:00,89.373,89.401,89.343,89.387,1277599991.0
2006-10-18 07:55:00,89.387,89.4,89.326,89.383,1187000000.0
2006-10-18 08:00:00,89.385,89.402,89.333,89.344,982999994.0
2006-10-18 08:05:00,89.359,89.375,89.328,89.354,1098699995.0
2006-10-18 08:10:00,89.353,89.4,89.332,89.4,982400002.0
2006-10-18 08:15:00,89.378,89.432,89.366,89.426,958500001.0
2006-10-18 08:20:00,89.4,89.452,89.383,89.44,900899998.0
2006-10-18 08:25:00,89.443,89.493,89.414,89.435,1033300002.0
2006-10-18 08:30:00,89.411,89.449,89.362,89.376,1097299994.0
2006-10-18 08:35:00,89.373,89.398,89.279,89.341,745800001.0
2006-10-18 08:40:00,89.336,89.378,89.315,89.37,934799997.0
2006-10-18 08:45:00,89.367,89.417,89.343,89.384,1064499997.0
2006-10-18 08:50:00,89.383,89.417,89.344,89.396,929899999.0
2006-10-18 08:55:00,89.391,89.413,89.319,89.32,1126899996.0
2006-10-18 09:00:00,89.304,89.374,89.303,89.337,1155100002.0
2006-10-18 09:05:00,89.352,89.405,89.266,89.392,840199996.0
2006-10-18 09:10:00,89.368,89.402,89.298,89.298,778399998.0
2006-10-18 09:15:00,89.308,89.339,89.285,89.328,943399993.0
2006-10-18 09:20:00,89.318,89.371,89.303,89.35,883999998.0
2006-10-18 09:25:00,89.299,89.374,89.256,89.337,1023000000.0
2006-10-18 09:30:00,89.335,89.38,89.324,89.354,805499994.0
2006-10-18 09:35:00,89.364,89.382,89.323,89.371,961799996.0
2006-10-18 09:40:00,89.348,89.377,89.328,89.344,895199999.0
2006-10-18 09:45:00,89.328,89.42,89.31,89.402,1050400004.0
2006-10-18 09:50:00,89.387,89.426,89.375,89.406,1009399999.0
2006-10-18 09:55:00,89.405,89.445,89.376,89.398,1111099990.0
2006-10-18 10:00:00,89.402,89.438,89.394,89.412,979199993.0
2006-10-18 10:05:00,89.42,89.423,89.367,89.409,1272699998.0
2006-10-18 10:10:00,89.392,89.458,89.392,89.455,827100003.0
2006-10-18 10:15:00,89.431,89.463,89.374,89.457,836199998.0
2006-10-18 10:20:00,89.473,89.473,89.402,89.438,1109299996.0
2006-10-18 10:25:00,89.451,89.476,89.357,89.435,1053499998.0
2006-10-18 10:30:00,89.428,89.465,89.409,89.428,879499991.0
2006-10-18 10:35:00,89.462,89.462,89.389,89.407,1080999998.0
2006-10-18 10:40:00,89.424,89.439,89.365,89.406,1336399998.0
2006-10-18 10:45:00,89.41,89.438,89.383,89.438,1012999998.0
2006-10-18 10:50:00,89.429,89.474,89.401,89.435,1001100002.0
2006-10-18 10:55:00,89.456,89.481,89.42,89.446,1129899995.0
2006-10-18 11:00:00,89.439,89.455,89.396,89.436,895800004.0
2006-10-18 11:05:00,89.427,89.469,89.383,89.402,913699997.0
2006-10-18 11:10:00,89.399,89.432,89.361,89.405,1023400009.0
2006-10-18 11:15:00,89.409,89.437,89.381,89.398,1076599994.0
2006-10-18 11:20:00,89.418,89.452,89.411,89.418,1051300002.0
2006-10-18 11:25:00,89.426,89.438,89.359,89.381,1034600000.0
2006-10-18 11:30:00,89.375,89.391,89.264,89.343,813400003.0
2006-10-18 11:35:00,89.374,89.446,89.237,89.388,979099996.0
2006-10-18 11:40:00,89.389,89.442,89.369,89.398,838000005.0
2006-10-18 11:45:00,89.386,89.439,89.36,89.42,1114600002.0
2006-10-18 11:50:00,89.397,89.463,89.383,89.43,1351200000.0
2006-10-18 11:55:00,89.422,89.44,89.386,89.415,955400001.0
2006-10-18 12:00:00,89.396,89.432,89.37,89.416,910900005.0
2006-10-18 12:05:00,89.393,89.436,89.38,89.41,955500001.0
2006-10-18 12:10:00,89.412,89.442,89.39,89.409,854600002.0
2006-10-18 12:15:00,89.426,89.462,89.397,89.45,939799998.0
2006-10-18 12:20:00,89.427,89.482,89.411,89.428,791900002.0
2006-10-18 12:25:00,89.433,89.521,89.424,89.51,1145300003.0
2006-10-18 12:30:00,89.506,89.519,89.442,89.494,1034499998.0
2006-10-18 12:35:00,89.501,89.528,89.467,89.487,732899994.0
2006-10-18 12:40:00,89.503,89.509,89.453,89.492,1089699993.0
2006-10-18 12:45:00,89.497,89.519,89.416,89.502,1000499999.0
2006-10-18 12:50:00,89.494,89.517,89.473,89.477,935000003.0
2006-10-18 12:55:00,89.484,89.515,89.457,89.489,751200000.0
2006-10-18 13:00:00,89.518,89.52,89.478,89.502,1010099998.0
2006-10-18 13:05:00,89.47,89.51,89.442,89.471,957900001.0
2006-10-18 13:10:00,89.467,89.482,89.407,89.439,796799996.0
2006-10-18 13:15:00,89.435,89.467,89.41,89.412,1187599996.0
2006-10-18 13:20:00,89.424,89.453,89.406,89.415,860400003.0
2006-10-18 13:25:00,89.419,89.444,89.382,89.427,1054500001.0
2006-10-18 13:30:00,89.378,89.442,89.363,89.412,904499997.0
2006-10-18 13:35:00,89.416,89.452,89.397,89.445,1209999991.0
2006-10-18 13:40:00,89.451,89.465,89.411,89.444,1124000003.0
2006-10-18 13:45:00,89.43,89.472,89.404,89.449,915399996.0
2006-10-18 13:50:00,89.429,89.493,89.429,89.455,874599999.0
2006-10-18 13:55:00,89.478,89.507,89.449,89.475,1008399998.0
2006-10-18 14:00:00,89.458,89.477,89.416,89.439,674000002.0
2006-10-18 14:05:00,89.424,89.485,89.417,89.479,877700001.0
2006-10-18 14:10:00,89.472,89.52,89.443,89.5,935599998.0
2006-10-18 14:15:00,89.508,89.533,89.468,89.489,1087200002.0
2006-10-18 14:20:00,89.509,89.513,89.458,89.505,1134000002.0
2006-10-18 14:25:00,89.486,89.537,89.437,89.438,922800005.0
2006-10-18 14:30:00,89.45,89.593,89.45,89.577,774400000.0
2006-10-18 14:35:00,89.561,89.67,89.56,89.653,936200000.0
2006-10-18 14:40:00,89.645,89.689,89.586,89.609,1031400002.0
2006-10-18 14:45:00,89.603,89.643,89.591,89.627,777999987.0
2006-10-18 14:50:00,89.623,89.671,89.59,89.655,863700001.0
2006-10-18 14:55:00,89.659,89.674,89.586,89.63,696899996.0
2006-10-18 15:00:00,89.6,89.627,89.563,89.59,958499996.0
2006-10-18 15:05:00,89.621,89.624,89.516,89.576,1049800003.0
2006-10-18 15:10:00,89.631,89.675,89.602,89.649,1239999991.0
2006-10-18 15:15:00,89.65,89.662,89.611,89.653,1095999994.0
2006-10-18 15:20:00,89.665,89.665,89.603,89.609,927600002.0
2006-10-18 15:25:00,89.601,89.651,89.571,89.651,867800003.0
2006-10-18 15:30:00,89.616,89.647,89.577,89.618,816399996.0
2006-10-18 15:35:00,89.603,89.656,89.601,89.632,789599999.0
2006-10-18 15:40:00,89.64,89.64,89.547,89.602,943600001.0
2006-10-18 15:45:00,89.628,89.669,89.621,89.622,1273500005.0
2006-10-18 15:50:00,89.638,89.665,89.61,89.637,1022099998.0
2006-10-18 15:55:00,89.659,89.706,89.615,89.698,778099998.0
2006-10-18 16:00:00,89.701,89.724,89.675,89.7,1010200002.0
2006-10-18 16:05:00,89.714,89.756,89.692,89.736,808499996.0
2006-10-18 16:10:00,89.733,89.779,89.696,89.774,882600001.0
2006-10-18 16:15:00,89.754,89.777,89.701,89.742,916299997.0
2006-10-18 16:20:00,89.727,89.749,89.707,89.736,1150999991.0
2006-10-18 16:25:00,89.718,89.768,89.706,89.754,1126099994.0
2006-10-18 16:30:00,89.742,89.767,89.722,89.727,1147499999.0
2006-10-18 16:35:00,89.708,89.767,89.708,89.732,987699997.0
2006-10-18 16:40:00,89.742,89.783,89.726,89.748,1064999994.0
2006-10-18 16:45:00,89.742,89.777,89.719,89.745,1080599996.0
2006-10-18 16:50:00,89.747,89.77,89.701,89.728,1094200007.0
2006-10-18 16:55:00,89.726,89.742,89.686,89.709,895299989.0
2006-10-18 17:00:00,89.707,89.73,89.672,89.714,1150899996.0
2006-10-18 17:05:00,89.694,89.734,89.661,89.664,1104000006.0
2006-10-18 17:10:00,89.717,89.724,89.655,89.693,916300001.0
2006-10-18 17:15:00,89.71,89.715,89.662,89.679,1228999991.0
2006-10-18 17:20:00,89.691,89.733,89.664,89.664,996799998.0
2006-10-18 17:25:00,89.677,89.711,89.659,89.707,1020899995.0
2006-10-18 17:30:00,89.702,89.725,89.669,89.707,940100000.0
2006-10-18 17:35:00,89.683,89.742,89.679,89.699,743000000.0
2006-10-18 17:40:00,89.711,89.735,89.657,89.715,959199997.0
2006-10-18 17:45:00,89.712,89.724,89.652,89.675,826300004.0
2006-10-18 17:50:00,89.679,89.712,89.664,89.677,1180800008.0
2006-10-18 17:55:00,89.692,89.728,89.662,89.727,972400007.0
2006-10-18 18:00:00,89.704,89.756,89.663,89.723,7236899992.0
2006-10-18 18:05:00,89.69,89.711,89.65,89.67,7092299989.0
2006-10-18 18:10:00,89.661,89.71,89.625,89.681,7215699966.0
2006-10-18 18:15:00,89.656,89.706,89.637,89.685,3704699992.0
2006-10-18 18:20:00,89.7,89.716,89.656,89.688,6580799984.0
2006-10-18 18:25:00,89.654,89.707,89.635,89.677,5262999986.0
2006-10-18 18:30:00,89.657,89.697,89.627,89.647,6967499991.0
2006-10-18 18:35:00,89.656,89.719,89.65,89.692,5459699993.0
2006-10-18 18:40:00,89.711,89.711,89.621,89.654,4669999991.0
2006-10-18 18:45:00,89.664,89.669,89.593,89.647,3747999992.0
2006-10-18 18:50:00,89.634,89.681,89.586,89.659,4016799985.0
2006-10-18 18:55:00,89.651,89.693,89.638,89.691,4176499990.0
2006-10-18 19:00:00,89.678,89.742,89.655,89.717,2731399996.0
2006-10-18 19:05:00,89.717,89.74,89.661,89.673,3210299995.0
2006-10-18 19:10:00,89.666,89.736,89.656,89.725,2172900000.0
2006-10-18 19:15:00,89.735,89.755,89.694,89.713,2829900002.0
2006-10-18 19:20:00,89.717,89.761,89.666,89.739,3007599991.0
2006-10-18 19:25:00,89.714,89.761,89.678,89.727,4497099995.0
2006-10-18 19:30:00,89.719,89.74,89.647,89.674,3463399998.0
2006-10-18 19:35:00,89.691,89.71,89.659,89.669,3020299978.0
2006-10-18 19:40:00,89.69,89.723,89.642,89.684,2978099990.0
2006-10-18 19:45:00,89.694,89.739,89.661,89.677,2869399993.0
2006-10-18 19:50:00,89.698,89.745,89.676,89.694,3143700001.0
2006-10-18 19:55:00,89.731,89.751,89.696,89.711,2971199987.0
2006-10-18 20:00:00,89.713,89.74,89.657,89.707,2142499993.0
2006-10-18 20:05:00,89.721,89.749,89.675,89.718,3197600001.0
2006-10-18 20:10:00,89.735,89.747,89.69,89.731,3992099989.0
2006-10-18 20:15:00,89.71,89.749,89.683,89.71,2339399988.0
2006-10-18 20:20:00,89.692,89.746,89.671,89.726,2918899990.0
2006-10-18 20:25:00,89.69,89.745,89.684,89.697,3705999994.0
2006-10-18 20:30:00,89.722,89.731,89.678,89.682,4512299981.0
2006-10-18 20:35:00,89.699,89.734,89.662,89.683,3250099989.0
2006-10-18 20:40:00,89.724,89.73,89.647,89.696,5325399971.0
2006-10-18 20:45:00,89.708,89.708,89.631,89.69,3652199992.0
2006-10-18 20:50:00,89.695,89.705,89.652,89.672,3823799990.0
2006-10-18 20:55:00,89.687,89.698,89.627,89.68,4890699978.0
2006-10-18 21:00:00,89.676,89.713,89.654,89.673,3781599984.0
2006-10-18 21:05:00,89.639,89.71,89.639,89.673,2910699996.0
2006-10-18 21:10:00,89.673,89.701,89.637,89.655,2842399985.0
2006-10-18 21:15:00,89.64,89.722,89.62,89.689,4013199992.0
2006-10-18 21:20:00,89.69,89.733,89.677,89.717,4833699988.0
2006-10-18 21:25:00,89.684,89.731,89.68,89.693,3240200001.0
2006-10-18 21:30:00,89.704,89.724,89.666,89.697,1890499988.0
2006-10-18 21:35:00,89.73,89.75,89.677,89.73,1888699997.0
2006-10-18 21:40:00,89.685,89.731,89.664,89.701,2365300001.0
2006-10-18 21:45:00,89.698,89.713,89.668,89.69,1936999994.0
2006-10-18 21:50:00,89.674,89.703,89.662,89.693,1662499999.0
2006-10-18 21:55:00,89.683,89.712,89.662,89.705,1205599990.0
2006-10-18 22:00:00,89.707,89.728,89.664,89.698,2651299992.0
2006-10-18 22:05:00,89.714,89.734,89.679,89.688,1131799995.0
2006-10-18 22:10:00,89.704,89.739,89.675,89.709,1650000001.0
2006-10-18 22:15:00,89.695,89.735,89.674,89.698,1627999997.0
2006-10-18 22:20:00,89.69,89.746,89.69,89.713,1762499996.0
2006-10-18 22:25:00,89.721,89.756,89.693,89.728,1586699995.0
2006-10-18 22:30:00,89.752,89.77,89.676,89.733,2196499998.0
2006-10-18 22:35:00,89.704,89.749,89.685,89.727,1320800001.0
2006-10-18 22:40:00,89.688,89.742,89.68,89.7,1224499998.0
2006-10-18 22:45:00,89.704,89.775,89.695,89.734,1624699988.0
2006-10-18 22:50:00,89.732,89.789,89.703,89.713,1593800002.0
2006-10-18 22:55:00,89.719,89.77,89.66,89.721,1654399994.0
2006-10-18 23:00:00,89.715,89.777,89.682,89.718,1093499997.0
2006-10-18 23:05:00,89.763,89.788,89.721,89.759,909699998.0
2006-10-18 23:10:00,89.768,89.807,89.749,89.758,971499995.0
2006-10-18 23:15:00,89.757,89.813,89.757,89.799,993400000.0
2006-10-18 23:20:00,89.774,89.82,89.758,89.79,905800005.0
2006-10-18 23:25:00,89.783,89.813,89.755,89.773,882300001.0
2006-10-18 23:30:00,89.76,89.794,89.726,89.73,1072100002.0
2006-10-18 23:35:00,89.767,89.816,89.732,89.789,812399998.0
2006-10-18 23:40:00,89.779,89.789,89.737,89.753,1056199996.0
2006-10-18 23:45:00,89.761,89.794,89.734,89.755,888999998.0
2006-10-18 23:50:00,89.732,89.792,89.732,89.786,778900000.0
2006-10-18 23:55:00,89.754,89.799,89.747,89.769,930299997.0
2006-10-19 00:00:00,89.8,89.818,89.719,89.748,936299991.0
2006-10-19 00:05:00,89.8,89.802,89.751,89.76,884299996.0
2006-10-19 00:10:00,89.747,89.809,89.743,89.777,946300000.0
2006-10-19 00:15:00,89.768,89.816,89.768,89.783,852099994.0
2006-10-19 00:20:00,89.791,89.811,89.762,89.778,946799997.0
2006-10-19 00:25:00,89.81,89.816,89.73,89.752,1271299989.0
2006-10-19 00:30:00,89.762,89.779,89.72,89.72,844599995.0
2006-10-19 00:35:00,89.729,89.763,89.698,89.712,896699996.0
2006-10-19 00:40:00,89.704,89.769,89.704,89.74,983099998.0
2006-10-19 00:45:00,89.743,89.766,89.711,89.747,689199997.0
2006-10-19 00:50:00,89.751,89.76,89.716,89.741,928599997.0
2006-10-19 00:55:00,89.746,89.78,89.728,89.744,968300003.0
2006-10-19 01:00:00,89.772,89.779,89.729,89.763,1038400009.0
2006-10-19 01:05:00,89.749,89.806,89.719,89.804,798400002.0
2006-10-19 01:10:00,89.778,89.805,89.758,89.775,898199995.0
2006-10-19 01:15:00,89.747,89.797,89.721,89.783,802800002.0
2006-10-19 01:20:00,89.764,89.789,89.692,89.707,944000001.0
2006-10-19 01:25:00,89.698,89.784,89.698,89.751,1054599994.0
2006-10-19 01:30:00,89.763,89.765,89.697,89.735,1000300005.0
2006-10-19 01:35:00,89.721,89.738,89.692,89.695,820899996.0
2006-10-19 01:40:00,89.709,89.734,89.67,89.716,850899995.0
2006-10-19 01:45:00,89.712,89.752,89.689,89.698,1192999990.0
2006-10-19 01:50:00,89.703,89.752,89.683,89.733,889900001.0
2006-10-19 01:55:00,89.753,89.753,89.703,89.709,971099997.0
2006-10-19 02:00:00,89.725,89.731,89.68,89.688,972599990.0
2006-10-19 02:05:00,89.71,89.735,89.686,89.718,902200002.0
2006-10-19 02:10:00,89.705,89.728,89.684,89.71,1059099997.0
2006-10-19 02:15:00,89.674,89.707,89.654,89.664,1124099995.0
2006-10-19 02:20:00,89.694,89.748,89.68,89.735,1127999995.0
2006-10-19 02:25:00,89.716,89.742,89.699,89.719,1130100002.0
2006-10-19 02:30:00,89.747,89.747,89.694,89.731,784100001.0
2006-10-19 02:35:00,89.729,89.765,89.698,89.702,1033299996.0
2006-10-19 02:40:00,89.73,89.771,89.704,89.74,1159099992.0
2006-10-19 02:45:00,89.711,89.775,89.682,89.742,1023399998.0
2006-10-19 02:50:00,89.747,89.777,89.706,89.75,967799994.0
2006-10-19 02:55:00,89.725,89.763,89.707,89.746,928899995.0
2006-10-19 03:00:00,89.724,89.772,89.699,89.772,913299999.0
2006-10-19 03:05:00,89.732,89.76,89.704,89.715,1112100004.0
2006-10-19 03:10:00,89.733,89.752,89.644,89.644,915800005.0
2006-10-19 03:15:00,89.668,89.722,89.668,89.701,933900002.0
2006-10-19 03:20:00,89.708,89.739,89.682,89.691,1058899997.0
2006-10-19 03:25:00,89.748,89.748,89.691,89.694,970499994.0
2006-10-19 03:30:00,89.698,89.732,89.624,89.671,1089199998.0
2006-10-19 03:35:00,89.681,89.732,89.667,89.687,1077199995.0
2006-10-19 03:40:00,89.676,89.714,89.653,89.668,1230600008.0
2006-10-19 03:45:00,89.671,89.724,89.662,89.703,927400002.0
2006-10-19 03:50:00,89.673,89.712,89.648,89.68,940200003.0
2006-10-19 03:55:00,89.664,89.717,89.659,89.692,1018099999.0
2006-10-19 04:00:00,89.686,89.712,89.661,89.703,1194399990.0
2006-10-19 04:05:00,89.705,89.715,89.656,89.69,866600002.0
2006-10-19 04:10:00,89.695,89.718,89.667,89.668,994500007.0
2006-10-19 04:15:00,89.661,89.708,89.656,89.677,1065000001.0
2006-10-19 04:20:00,89.684,89.721,89.647,89.717,1078199997.0
2006-10-19 04:25:00,89.717,89.744,89.683,89.698,870299995.0
2006-10-19 04:30:00,89.717,89.743,89.684,89.693,1130599994.0
2006-10-19 04:35:00,89.701,89.719,89.668,89.692,809900000.0
2006-10-19 04:40:00,89.69,89.742,89.68,89.719,1144399990.0
2006-10-19 04:45:00,89.722,89.752,89.703,89.732,869799997.0
2006-10-19 04:50:00,89.738,89.763,89.712,89.721,1184399997.0
2006-10-19 04:55:00,89.695,89.747,89.695,89.726,933000005.0
2006-10-19 05:00:00,89.723,89.737,89.694,89.724,989699989.0
2006-10-19 05:05:00,89.725,89.751,89.686,89.705,851799995.0
2006-10-19 05:10:00,89.703,89.75,89.682,89.705,988099999.0
2006-10-19 05:15:00,89.712,89.761,89.688,89.709,1144999997.0
2006-10-19 05:20:00,89.715,89.768,89.701,89.738,1226200000.0
2006-10-19 05:25:00,89.74,89.787,89.721,89.751,1018199996.0
2006-10-19 05:30:00,89.764,89.784,89.715,89.738,957699996.0
2006-10-19 05:35:00,89.738,89.738,89.68,89.705,913199997.0
2006-10-19 05:40:00,89.706,89.749,89.702,89.728,825599994.0
2006-10-19 05:45:00,89.725,89.745,89.694,89.711,707499998.0
2006-10-19 05:50:00,89.722,89.753,89.681,89.713,1123900003.0
2006-10-19 05:55:00,89.721,89.753,89.692,89.712,839099994.0
2006-10-19 06:00:00,89.72,89.753,89.706,89.732,954100001.0
2006-10-19 06:05:00,89.738,89.752,89.69,89.706,950399996.0
2006-10-19 06:10:00,89.712,89.737,89.659,89.726,1068299991.0
2006-10-19 06:15:00,89.72,89.746,89.697,89.715,1018499999.0
2006-10-19 06:20:00,89.724,89.769,89.704,89.73,1154399993.0
2006-10-19 06:25:00,89.712,89.737,89.682,89.726,826300000.0
2006-10-19 06:30:00,89.723,89.728,89.677,89.71,795900001.0
2006-10-19 06:35:00,89.723,89.731,89.678,89.725,1000999996.0
2006-10-19 06:40:00,89.72,89.735,89.679,89.709,936699993.0
2006-10-19 06:45:00,89.692,89.724,89.683,89.715,854599997.0
2006-10-19 06:50:00,89.7,89.723,89.662,89.679,808600001.0
2006-10-19 06:55:00,89.673,89.726,89.656,89.712,952899998.0
2006-10-19 07:00:00,89.692,89.74,89.69,89.698,912400000.0
2006-10-19 07:05:00,89.7,89.728,89.682,89.703,938499995.0
2006-10-19 07:10:00,89.706,89.723,89.675,89.706,820199997.0
2006-10-19 07:15:00,89.671,89.737,89.671,89.717,1027199996.0
2006-10-19 07:20:00,89.714,89.742,89.682,89.719,835700004.0
2006-10-19 07:25:00,89.726,89.755,89.701,89.718,972500005.0
2006-10-19 07:30:00,89.712,89.77,89.71,89.733,958699998.0
2006-10-19 07:35:00,89.757,89.777,89.711,89.758,990499999.0
2006-10-19 07:40:00,89.749,89.781,89.737,89.76,730000001.0
2006-10-19 07:45:00,89.738,89.786,89.717,89.746,1014199994.0
2006-10-19 07:50:00,89.745,89.794,89.723,89.725,808499998.0
2006-10-19 07:55:00,89.75,89.779,89.701,89.73,788499998.0
2006-10-19 08:00:00,89.741,89.758,89.714,89.734,709400001.0
2006-10-19 08:05:00,89.724,89.78,89.704,89.736,1015699998.0
2006-10-19 08:10:00,89.736,89.785,89.719,89.737,933900001.0
2006-10-19 08:15:00,89.772,89.783,89.736,89.741,791299997.0
2006-10-19 08:20:00,89.738,89.771,89.717,89.765,1078699994.0
2006-10-19 08:25:00,89.757,89.804,89.735,89.79,811600000.0
2006-10-19 08:30:00,89.752,89.791,89.747,89.762,1200499995.0
2006-10-19 08:35:00,89.803,89.842,89.751,89.824,885900005.0
2006-10-19 08:40:00,89.843,89.848,89.759,89.759,930799998.0
2006-10-19 08:45:00,89.743,89.764,89.708,89.751,827699994.0
2006-10-19 08:50:00,89.758,89.815,89.733,89.786,1059400000.0
2006-10-19 08:55:00,89.786,89.824,89.769,89.79,919100003.0
2006-10-19 09:00:00,89.813,89.863,89.778,89.796,1159799989.0
2006-10-19 09:05:00,89.81,89.834,89.788,89.805,1012800001.0
2006-10-19 09:10:00,89.782,89.828,89.763,89.778,998099993.0
2006-10-19 09:15:00,89.776,89.833,89.776,89.796,1016100005.0
2006-10-19 09:20:00,89.834,89.851,89.752,89.788,1004599992.0
2006-10-19 09:25:00,89.793,89.841,89.781,89.804,854899995.0
2006-10-19 09:30:00,89.798,89.816,89.747,89.774,1027299999.0
2006-10-19 09:35:00,89.745,89.777,89.707,89.732,899799998.0
2006-10-19 09:40:00,89.695,89.765,89.689,89.715,828199999.0
2006-10-19 09:45:00,89.721,89.762,89.685,89.71,1048899997.0
2006-10-19 09:50:00,89.695,89.715,89.638,89.652,1077799993.0
2006-10-19 09:55:00,89.644,89.672,89.614,89.639,1073899997.0
2006-10-19 10:00:00,89.614,89.715,89.614,89.693,1096499998.0
2006-10-19 10:05:00,89.689,89.706,89.638,89.663,1141499994.0
2006-10-19 10:10:00,89.702,89.717,89.659,89.697,784600002.0
2006-10-19 10:15:00,89.677,89.734,89.673,89.699,808000001.0
2006-10-19 10:20:00,89.723,89.734,89.673,89.676,722299998.0
2006-10-19 10:25:00,89.691,89.715,89.664,89.681,910799997.0
2006-10-19 10:30:00,89.681,89.729,89.672,89.685,940400000.0
2006-10-19 10:35:00,89.722,89.736,89.669,89.692,984899998.0
2006-10-19 10:40:00,89.68,89.684,89.612,89.625,1303699999.0
2006-10-19 10:45:00,89.626,89.724,89.623,89.706,983199996.0
2006-10-19 10:50:00,89.703,89.731,89.667,89.678,833799993.0
2006-10-19 10:55:00,89.68,89.708,89.648,89.666,1160399992.0
2006-10-19 11:00:00,89.668,89.685,89.619,89.646,1046899998.0
2006-10-19 11:05:00,89.637,89.671,89.623,89.647,1070500006.0
2006-10-19 11:10:00,89.648,89.678,89.611,89.659,1014699994.0
2006-10-19 11:15:00,89.658,89.671,89.618,89.626,1025499996.0
2006-10-19 11:20:00,89.64,89.696,89.626,89.696,816800001.0
2006-10-19 11:25:00,89.656,89.675,89.622,89.648,823700005.0
2006-10-19 11:30:00,89.643,89.658,89.604,89.61,959699996.0
2006-10-19 11:35:00,89.615,89.65,89.585,89.622,1044400004.0
2006-10-19 11:40:00,89.588,89.624,89.566,89.594,950399999.0
2006-10-19 11:45:00,89.6,89.616,89.569,89.6,1010699996.0
2006-10-19 11:50:00,89.583,89.626,89.558,89.588,1250999991.0
2006-10-19 11:55:00,89.601,89.657,89.588,89.634,828499998.0
2006-10-19 12:00:00,89.644,89.684,89.626,89.659,1127600016.0
2006-10-19 12:05:00,89.661,89.682,89.599,89.622,1011599998.0
2006-10-19 12:10:00,89.616,89.668,89.609,89.647,919300006.0
2006-10-19 12:15:00,89.637,89.671,89.613,89.638,890099996.0
2006-10-19 12:20:00,89.643,89.688,89.628,89.677,982400006.0
2006-10-19 12:25:00,89.677,89.698,89.629,89.679,1082800000.0
2006-10-19 12:30:00,89.648,89.69,89.628,89.663,1126799993.0
2006-10-19 12:35:00,89.69,89.702,89.658,89.691,999400001.0
2006-10-19 12:40:00,89.683,89.723,89.652,89.684,1103399988.0
2006-10-19 12:45:00,89.683,89.703,89.616,89.66,974999995.0
2006-10-19 12:50:00,89.672,89.757,89.646,89.705,1012300000.0
2006-10-19 12:55:00,89.709,89.803,89.689,89.786,951900003.0
2006-10-19 13:00:00,89.788,89.816,89.748,89.791,885299993.0
2006-10-19 13:05:00,89.785,89.81,89.744,89.749,1064199996.0
2006-10-19 13:10:00,89.744,89.766,89.71,89.723,1094899992.0
2006-10-19 13:15:00,89.705,89.739,89.69,89.724,1071700005.0
2006-10-19 13:20:00,89.71,89.756,89.7,89.737,918100006.0
2006-10-19 13:25:00,89.715,89.744,89.68,89.7,884200002.0
2006-10-19 13:30:00,89.684,89.74,89.658,89.713,853599997.0
2006-10-19 13:35:00,89.732,89.732,89.681,89.725,1146999989.0
2006-10-19 13:40:00,89.71,89.744,89.682,89.704,1188099999.0
2006-10-19 13:45:00,89.71,89.727,89.655,89.687,1133699999.0
2006-10-19 13:50:00,89.671,89.736,89.671,89.711,1059999996.0
2006-10-19 13:55:00,89.714,89.749,89.689,89.707,1003199991.0
2006-10-19 14:00:00,89.709,89.743,89.698,89.743,855700003.0
2006-10-19 14:05:00,89.72,89.747,89.696,89.725,1044799998.0
2006-10-19 14:10:00,89.709,89.766,89.7,89.729,725799999.0
2006-10-19 14:15:00,89.737,89.799,89.725,89.772,1010299997.0
2006-10-19 14:20:00,89.756,89.817,89.749,89.814,933200001.0
2006-10-19 14:25:00,89.779,89.832,89.768,89.79,962300010.0
2006-10-19 14:30:00,89.768,89.809,89.745,89.772,971399989.0
2006-10-19 14:35:00,89.77,89.804,89.759,89.769,774400004.0
2006-10-19 14:40:00,89.767,89.815,89.742,89.794,845899994.0
2006-10-19 14:45:00,89.765,89.801,89.733,89.784,799099996.0
2006-10-19 14:50:00,89.752,89.813,89.742,89.81,987699992.0
2006-10-19 14:55:00,89.82,89.822,89.76,89.778,947999999.0
2006-10-19 15:00:00,89.784,89.813,89.752,89.771,1150799996.0
2006-10-19 15:05:00,89.764,89.787,89.717,89.767,1045399999.0
2006-10-19 15:10:00,89.771,89.777,89.719,89.746,996399995.0
2006-10-19 15:15:00,89.723,89.757,89.705,89.736,910200001.0
2006-10-19 15:20:00,89.729,89.748,89.678,89.699,985899998.0
2006-10-19 15:25:00,89.737,89.737,89.668,89.682,1096399993.0
2006-10-19 15:30:00,89.68,89.716,89.662,89.691,846700001.0
2006-10-19 15:35:00,89.689,89.712,89.665,89.684,1038799997.0
2006-10-19 15:40:00,89.666,89.687,89.597,89.608,906399996.0
2006-10-19 15:45:00,89.633,89.633,89.515,89.515,944299995.0
2006-10-19 15:50:00,89.494,89.595,89.461,89.595,865999998.0
2006-10-19 15:55:00,89.585,89.626,89.573,89.605,928100002.0
2006-10-19 16:00:00,89.611,89.658,89.561,89.576,851199998.0
2006-10-19 16:05:00,89.596,89.596,89.526,89.54,1025499996.0
2006-10-19 16:10:00,89.567,89.612,89.555,89.583,750299997.0
2006-10-19 16:15:00,89.61,89.686,89.582,89.64,1045799993.0
2006-10-19 16:20:00,89.649,89.674,89.615,89.645,1047899992.0
2006-10-19 16:25:00,89.651,89.661,89.619,89.635,1060300002.0
2006-10-19 16:30:00,89.63,89.657,89.563,89.596,991799997.0
2006-10-19 16:35:00,89.605,89.632,89.564,89.61,843100000.0
2006-10-19 16:40:00,89.586,89.641,89.549,89.579,1020300002.0
2006-10-19 16:45:00,89.576,89.626,89.559,89.589,979999998.0
2006-10-19 16:50:00,89.607,89.65,89.598,89.63,892999999.0
2006-10-19 16:55:00,89.636,89.669,89.61,89.658,879700002.0
2006-10-19 17:00:00,89.648,89.666,89.607,89.645,1148599997.0
2006-10-19 17:05:00,89.647,89.676,89.614,89.66,844999998.0
2006-10-19 17:10:00,89.633,89.691,89.626,89.655,1004699994.0
2006-10-19 17:15:00,89.662,89.666,89.614,89.643,815299998.0
2006-10-19 17:20:00,89.647,89.671,89.613,89.652,797400000.0
2006-10-19 17:25:00,89.632,89.698,89.631,89.683,1080499994.0
2006-10-19 17:30:00,89.671,89.699,89.625,89.638,895399994.0
2006-10-19 17:35:00,89.647,89.695,89.635,89.665,872500003.0
2006-10-19 17:40:00,89.674,89.738,89.666,89.722,867500001.0
2006-10-19 17:45:00,89.692,89.765,89.677,89.702,837300001.0
2006-10-19 17:50:00,89.717,89.749,89.691,89.709,1016099999.0
2006-10-19 17:55:00,89.745,89.774,89.715,89.715,1052100004.0
2006-10-19 18:00:00,89.692,89.737,89.668,89.713,4979899992.0
2006-10-19 18:05:00,89.713,89.75,89.696,89.723,9377599976.0
2006-10-19 18:10:00,89.725,89.761,89.688,89.743,7082999996.0
2006-10-19 18:15:00,89.723,89.772,89.684,89.76,6001299978.0
2006-10-19 18:20:00,89.759,89.787,89.701,89.719,6042700001.0
2006-10-19 18:25:00,89.782,89.802,89.743,89.766,5814099992.0
2006-10-19 18:30:00,89.759,89.759,89.691,89.71,6966699982.0
2006-10-19 18:35:00,89.707,89.76,89.689,89.742,5410699996.0
2006-10-19 18:40:00,89.74,89.748,89.681,89.702,4648400002.0
2006-10-19 18:45:00,89.684,89.717,89.647,89.664,3877699992.0
2006-10-19 18:50:00,89.678,89.702,89.606,89.61,4311099977.0
2006-10-19 18:55:00,89.654,89.673,89.605,89.639,3900199997.0
2006-10-19 19:00:00,89.623,89.712,89.615,89.712,2878600004.0
2006-10-19 19:05:00,89.711,89.731,89.647,89.667,3542099993.0
2006-10-19 19:10:00,89.658,89.704,89.653,89.684,1941699994.0
2006-10-19 19:15:00,89.669,89.696,89.636,89.667,2632699994.0
2006-10-19 19:20:00,89.67,89.68,89.573,89.625,3355199991.0
2006-10-19 19:25:00,89.617,89.65,89.575,89.644,4510599973.0
2006-10-19 19:30:00,89.637,89.652,89.599,89.607,3390400002.0
2006-10-19 19:35:00,89.61,89.648,89.584,89.625,3393499991.0
2006-10-19 19:40:00,89.614,89.681,89.588,89.657,2991199991.0
2006-10-19 19:45:00,89.655,89.677,89.596,89.638,2578599999.0
2006-10-19 19:50:00,89.613,89.648,89.596,89.621,2822799995.0
2006-10-19 19:55:00,89.644,89.665,89.59,89.628,2588800000.0
2006-10-19 20:00:00,89.651,89.694,89.611,89.65,2215499997.0
2006-10-19 20:05:00,89.651,89.681,89.612,89.644,3329200002.0
2006-10-19 20:10:00,89.65,89.675,89.605,89.641,3793599985.0
2006-10-19 20:15:00,89.636,89.696,89.593,89.661,2274100008.0
2006-10-19 20:20:00,89.656,89.7,89.619,89.68,3225899983.0
2006-10-19 20:25:00,89.652,89.691,89.607,89.688,4559799988.0
2006-10-19 20:30:00,89.687,89.695,89.644,89.655,4840699988.0
2006-10-19 20:35:00,89.648,89.708,89.627,89.637,3068400000.0
2006-10-19 20:40:00,89.674,89.69,89.633,89.652,5397799996.0
2006-10-19 20:45:00,89.667,89.681,89.608,89.643,3460799978.0
2006-10-19 20:50:00,89.66,89.703,89.633,89.67,3520899988.0
2006-10-19 20:55:00,89.673,89.735,89.658,89.71,5438399987.0
2006-10-19 21:00:00,89.704,89.725,89.674,89.674,3551899991.0
2006-10-19 21:05:00,89.676,89.723,89.645,89.7,2985599991.0
2006-10-19 21:10:00,89.676,89.721,89.655,89.682,2579399997.0
2006-10-19 21:15:00,89.676,89.745,89.673,89.71,4287299991.0
2006-10-19 21:20:00,89.724,89.755,89.664,89.687,4824200003.0
2006-10-19 21:25:00,89.722,89.74,89.685,89.701,2937500002.0
2006-10-19 21:30:00,89.708,89.741,89.679,89.708,1871699989.0
2006-10-19 21:35:00,89.714,89.755,89.672,89.699,1877499987.0
2006-10-19 21:40:00,89.67,89.726,89.665,89.714,2240199996.0
2006-10-19 21:45:00,89.69,89.728,89.668,89.698,1776799996.0
2006-10-19 21:50:00,89.685,89.726,89.68,89.713,1502200003.0
2006-10-19 21:55:00,89.705,89.742,89.689,89.715,1224800006.0
2006-10-19 22:00:00,89.722,89.733,89.635,89.716,2650800003.0
2006-10-19 22:05:00,89.696,89.727,89.671,89.694,1199700000.0
2006-10-19 22:10:00,89.728,89.764,89.694,89.753,1787999994.0
2006-10-19 22:15:00,89.764,89.764,89.708,89.74,1719699995.0
2006-10-19 22:20:00,89.72,89.763,89.677,89.721,1812399990.0
2006-10-19 22:25:00,89.715,89.751,89.666,89.701,1633699992.0
2006-10-19 22:30:00,89.685,89.717,89.652,89.699,2279199992.0
2006-10-19 22:35:00,89.669,89.703,89.638,89.657,1071599993.0
2006-10-19 22:40:00,89.67,89.701,89.632,89.676,1584900001.0
2006-10-19 22:45:00,89.665,89.711,89.642,89.683,1689799993.0
2006-10-19 22:50:00,89.656,89.719,89.618,89.63,1482499992.0
2006-10-19 22:55:00,89.629,89.684,89.594,89.647,1419500002.0
2006-10-19 23:00:00,89.648,89.67,89.548,89.632,981299993.0
2006-10-19 23:05:00,89.633,89.716,89.615,89.691,906499991.0
2006-10-19 23:10:00,89.711,89.711,89.635,89.642,1055900004.0
2006-10-19 23:15:00,89.685,89.711,89.636,89.693,913200001.0
2006-10-19 23:20:00,89.708,89.713,89.637,89.653,1202499996.0
2006-10-19 23:25:00,89.649,89.714,89.649,89.674,817899993.0
2006-10-19 23:30:00,89.651,89.702,89.613,89.623,840900004.0
2006-10-19 23:35:00,89.638,89.674,89.599,89.637,1128799996.0
2006-10-19 23:40:00,89.624,89.682,89.606,89.649,1212999991.0
2006-10-19 23:45:00,89.66,89.7,89.637,89.695,860699996.0
2006-10-19 23:50:00,89.645,89.707,89.625,89.675,972900003.0
2006-10-19 23:55:00,89.67,89.732,89.622,89.625,1079399995.0
2006-10-20 00:00:00,89.656,89.709,89.616,89.688,946000000.0
2006-10-20 00:05:00,89.691,89.735,89.671,89.689,879599995.0
2006-10-20 00:10:00,89.677,89.762,89.668,89.714,1101500001.0
2006-10-20 00:15:00,89.732,89.764,89.712,89.744,1051599993.0
2006-10-20 00:20:00,89.716,89.748,89.687,89.707,1186700003.0
2006-10-20 00:25:00,89.708,89.743,89.661,89.722,1034499991.0
2006-10-20 00:30:00,89.688,89.733,89.674,89.689,1027300008.0
2006-10-20 00:35:00,89.707,89.722,89.67,89.693,1129399997.0
2006-10-20 00:40:00,89.692,89.757,89.681,89.733,1175899995.0
2006-10-20 00:45:00,89.718,89.77,89.696,89.716,911499990.0
2006-10-20 00:50:00,89.728,89.762,89.688,89.701,1075799993.0
2006-10-20 00:55:00,89.719,89.738,89.681,89.692,1043899996.0
2006-10-20 01:00:00,89.718,89.718,89.64,89.705,831899995.0
2006-10-20 01:05:00,89.693,89.714,89.662,89.705,1484599994.0
2006-10-20 01:10:00,89.672,89.71,89.647,89.693,823300001.0
2006-10-20 01:15:00,89.71,89.71,89.635,89.685,692800002.0
2006-10-20 01:20:00,89.681,89.713,89.645,89.645,1030300001.0
2006-10-20 01:25:00,89.663,89.724,89.656,89.702,846799992.0
2006-10-20 01:30:00,89.703,89.758,89.69,89.718,968300000.0
2006-10-20 01:35:00,89.755,89.769,89.694,89.751,695799999.0
2006-10-20 01:40:00,89.76,89.785,89.735,89.775,1012999998.0
2006-10-20 01:45:00,89.73,89.79,89.727,89.744,1008599994.0
2006-10-20 01:50:00,89.755,89.772,89.725,89.755,854599996.0
2006-10-20 01:55:00,89.749,89.797,89.703,89.779,813199997.0
2006-10-20 02:00:00,89.776,89.809,89.741,89.778,1019699997.0
2006-10-20 02:05:00,89.806,89.826,89.77,89.824,988200006.0
2006-10-20 02:10:00,89.817,89.825,89.768,89.807,1134899991.0
2006-10-20 02:15:00,89.797,89.836,89.743,89.811,1066999992.0
2006-10-20 02:20:00,89.821,89.851,89.798,89.818,1215899999.0
2006-10-20 02:25:00,89.825,89.84,89.792,89.806,880600005.0
2006-10-20 02:30:00,89.806,89.841,89.774,89.839,1005100000.0
2006-10-20 02:35:00,89.827,89.84,89.772,89.775,923600001.0
2006-10-20 02:40:00,89.806,89.819,89.759,89.782,1093699995.0
2006-10-20 02:45:00,89.791,89.823,89.744,89.808,1026899993.0
2006-10-20 02:50:00,89.774,89.845,89.767,89.845,872800000.0
2006-10-20 02:55:00,89.819,89.855,89.8,89.826,1076899987.0
2006-10-20 03:00:00,89.819,89.819,89.749,89.798,871599998.0
2006-10-20 03:05:00,89.8,89.804,89.751,89.769,961400000.0
2006-10-20 03:10:00,89.76,89.782,89.71,89.755,829800006.0
2006-10-20 03:15:00,89.766,89.816,89.746,89.813,954999994.0
2006-10-20 03:20:00,89.8,89.812,89.752,89.756,1062700003.0
2006-10-20 03:25:00,89.78,89.797,89.715,89.737,974799997.0
2006-10-20 03:30:00,89.771,89.79,89.714,89.767,1000599994.0
2006-10-20 03:35:00,89.777,89.787,89.703,89.76,955200003.0
2006-10-20 03:40:00,89.768,89.819,89.744,89.774,1188900002.0
2006-10-20 03:45:00,89.792,89.815,89.758,89.815,969999996.0
2006-10-20 03:50:00,89.817,89.818,89.724,89.778,1043699998.0
2006-10-20 03:55:00,89.782,89.811,89.724,89.787,966199992.0
2006-10-20 04:00:00,89.778,89.813,89.71,89.73,1159799996.0
2006-10-20 04:05:00,89.737,89.766,89.695,89.722,1001699996.0
2006-10-20 04:10:00,89.723,89.759,89.691,89.732,886700003.0
2006-10-20 04:15:00,89.71,89.756,89.693,89.726,913299996.0
2006-10-20 04:20:00,89.713,89.748,89.695,89.722,842299986.0
2006-10-20 04:25:00,89.714,89.75,89.691,89.73,784600000.0
2006-10-20 04:30:00,89.741,89.758,89.693,89.693,1203099999.0
2006-10-20 04:35:00,89.734,89.752,89.69,89.7,958700002.0
2006-10-20 04:40:00,89.706,89.762,89.706,89.72,1053999998.0
2006-10-20 04:45:00,89.715,89.752,89.695,89.719,1046199996.0
2006-10-20 04:50:00,89.726,89.758,89.693,89.745,1231600002.0
2006-10-20 04:55:00,89.743,89.749,89.69,89.722,935900002.0
2006-10-20 05:00:00,89.749,89.774,89.715,89.774,945999998.0
2006-10-20 05:05:00,89.773,89.785,89.701,89.732,1094599995.0
2006-10-20 05:10:00,89.749,89.782,89.725,89.743,1019299999.0
2006-10-20 05:15:00,89.768,89.788,89.724,89.774,1194199995.0
2006-10-20 05:20:00,89.744,89.783,89.707,89.707,926099996.0
2006-10-20 05:25:00,89.723,89.775,89.706,89.755,1026599999.0
2006-10-20 05:30:00,89.724,89.765,89.709,89.74,989799994.0
2006-10-20 05:35:00,89.739,89.778,89.696,89.751,852000003.0
2006-10-20 05:40:00,89.736,89.769,89.711,89.741,993999995.0
2006-10-20 05:45:00,89.738,89.767,89.697,89.73,1066799992.0
2006-10-20 05:50:00,89.713,89.751,89.682,89.725,1079499999.0
2006-10-20 05:55:00,89.729,89.751,89.707,89.743,964399999.0
2006-10-20 06:00:00,89.718,89.752,89.699,89.752,985300000.0
2006-10-20 06:05:00,89.748,89.761,89.697,89.733,997799999.0
2006-10-20 06:10:00,89.762,89.783,89.727,89.744,898699996.0
2006-10-20 06:15:00,89.745,89.773,89.713,89.742,996399996.0
2006-10-20 06:20:00,89.735,89.773,89.709,89.72,1196699999.0
2006-10-20 06:25:00,89.752,89.762,89.704,89.749,1029899996.0
2006-10-20 06:30:00,89.721,89.776,89.712,89.765,1146399997.0
2006-10-20 06:35:00,89.76,89.796,89.722,89.773,1013399993.0
2006-10-20 06:40:00,89.798,89.822,89.743,89.795,1061400005.0
2006-10-20 06:45:00,89.813,89.827,89.785,89.809,883399998.0
2006-10-20 06:50:00,89.822,89.834,89.777,89.814,1190099991.0
2006-10-20 06:55:00,89.809,89.832,89.774,89.803,1101499993.0
2006-10-20 07:00:00,89.81,89.85,89.794,89.815,1004799997.0
2006-10-20 07:05:00,89.796,89.866,89.796,89.852,1065699998.0
2006-10-20 07:10:00,89.846,89.865,89.8,89.818,942300004.0
2006-10-20 07:15:00,89.797,89.855,89.79,89.84,1019699993.0
2006-10-20 07:20:00,89.851,89.865,89.79,89.813,772600001.0
2006-10-20 07:25:00,89.813,89.848,89.797,89.821,975600003.0
2006-10-20 07:30:00,89.81,89.84,89.784,89.813,856600004.0
2006-10-20 07:35:00,89.81,89.87,89.789,89.852,1027799993.0
2006-10-20 07:40:00,89.82,89.876,89.802,89.841,832000005.0
2006-10-20 07:45:00,89.808,89.851,89.775,89.788,1071500001.0
2006-10-20 07:50:00,89.793,89.845,89.775,89.8,937099999.0
2006-10-20 07:55:00,89.818,89.87,89.797,89.843,1170200001.0
2006-10-20 08:00:00,89.88,89.88,89.807,89.845,772099996.0
2006-10-20 08:05:00,89.845,89.924,89.832,89.898,1044300005.0
2006-10-20 08:10:00,89.893,89.906,89.855,89.864,944000006.0
2006-10-20 08:15:00,89.871,89.902,89.845,89.873,903999999.0
2006-10-20 08:20:00,89.891,89.913,89.836,89.901,1097199996.0
2006-10-20 08:25:00,89.871,89.929,89.871,89.898,987299996.0
2006-10-20 08:30:00,89.876,89.898,89.83,89.877,1057099998.0
2006-10-20 08:35:00,89.87,89.929,89.853,89.913,984999995.0
2006-10-20 08:40:00,89.934,89.964,89.908,89.938,1086800000.0
2006-10-20 08:45:00,89.946,89.951,89.895,89.922,901499994.0
2006-10-20 08:50:00,89.923,89.952,89.883,89.925,1019999996.0
2006-10-20 08:55:00,89.931,89.931,89.864,89.912,1000100005.0
2006-10-20 09:00:00,89.922,89.938,89.87,89.889,902000004.0
2006-10-20 09:05:00,89.877,89.942,89.86,89.9,1057999996.0
2006-10-20 09:10:00,89.89,89.907,89.842,89.893,937100003.0
2006-10-20 09:15:00,89.893,89.899,89.829,89.864,805699998.0
2006-10-20 09:20:00,89.891,89.94,89.871,89.92,1007299997.0
2006-10-20 09:25:00,89.938,89.945,89.865,89.895,1004800001.0
2006-10-20 09:30:00,89.881,89.934,89.866,89.883,945900000.0
2006-10-20 09:35:00,89.904,89.926,89.856,89.87,1137099997.0
2006-10-20 09:40:00,89.85,89.901,89.83,89.868,883000002.0
2006-10-20 09:45:00,89.866,89.903,89.848,89.876,1121600007.0
2006-10-20 09:50:00,89.886,89.931,89.848,89.91,978400002.0
2006-10-20 09:55:00,89.926,89.937,89.871,89.888,952499999.0
2006-10-20 10:00:00,89.884,89.927,89.87,89.912,760200000.0
2006-10-20 10:05:00,89.901,89.928,89.843,89.89,968599998.0
2006-10-20 10:10:00,89.915,89.935,89.864,89.92,1052199997.0
2006-10-20 10:15:00,89.901,89.94,89.876,89.896,920899997.0
2006-10-20 10:20:00,89.927,89.94,89.879,89.88,1272899991.0
2006-10-20 10:25:00,89.913,89.951,89.88,89.923,1062199996.0
2006-10-20 10:30:00,89.93,89.943,89.863,89.884,962400000.0
2006-10-20 10:35:00,89.9,89.9,89.832,89.839,944200001.0
2006-10-20 10:40:00,89.851,89.883,89.818,89.847,1257699996.0
2006-10-20 10:45:00,89.839,89.866,89.82,89.84,910799993.0
2006-10-20 10:50:00,89.844,89.851,89.798,89.809,853699997.0
2006-10-20 10:55:00,89.805,89.837,89.793,89.828,911599994.0
2006-10-20 11:00:00,89.828,89.845,89.764,89.821,990699988.0
2006-10-20 11:05:00,89.815,89.852,89.795,89.835,863899993.0
2006-10-20 11:10:00,89.82,89.886,89.82,89.829,1141900007.0
2006-10-20 11:15:00,89.831,89.863,89.776,89.829,1046599991.0
2006-10-20 11:20:00,89.814,89.837,89.788,89.799,974599995.0
2006-10-20 11:25:00,89.806,89.826,89.777,89.809,918900000.0
2006-10-20 11:30:00,89.817,89.827,89.749,89.827,964399997.0
2006-10-20 11:35:00,89.811,89.85,89.797,89.824,1254699996.0
2006-10-20 11:40:00,89.833,89.842,89.777,89.806,964899999.0
2006-10-20 11:45:00,89.791,89.854,89.787,89.832,1262400004.0
2006-10-20 11:50:00,89.832,89.858,89.759,89.794,1238499994.0
2006-10-20 11:55:00,89.787,89.877,89.778,89.839,871300002.0
2006-10-20 12:00:00,89.828,89.877,89.808,89.856,1052499997.0
2006-10-20 12:05:00,89.838,89.872,89.786,89.83,976600003.0
2006-10-20 12:10:00,89.802,89.842,89.791,89.809,817800001.0
2006-10-20 12:15:00,89.795,89.827,89.77,89.792,947099997.0
2006-10-20 12:20:00,89.819,89.825,89.757,89.777,954999995.0
2006-10-20 12:25:00,89.754,89.82,89.74,89.807,1076400002.0
2006-10-20 12:30:00,89.802,89.817,89.73,89.769,947199997.0
2006-10-20 12:35:00,89.787,89.805,89.744,89.782,750400002.0
2006-10-20 12:40:00,89.781,89.798,89.737,89.767,919300001.0
2006-10-20 12:45:00,89.799,89.818,89.726,89.782,1007899999.0
2006-10-20 12:50:00,89.758,89.831,89.741,89.77,878000003.0
2006-10-20 12:55:00,89.781,89.833,89.76,89.823,946799991.0
2006-10-20 13:00:00,89.814,89.833,89.755,89.763,873700003.0
2006-10-20 13:05:00,89.759,89.823,89.735,89.81,1026799998.0
2006-10-20 13:10:00,89.813,89.852,89.787,89.844,934900001.0
2006-10-20 13:15:00,89.843,89.888,89.807,89.841,1121999997.0
2006-10-20 13:20:00,89.862,89.88,89.819,89.858,924399995.0
2006-10-20 13:25:00,89.862,89.868,89.815,89.838,1093399996.0
2006-10-20 13:30:00,89.797,89.838,89.789,89.818,972500002.0
2006-10-20 13:35:00,89.828,89.847,89.797,89.812,1023800000.0
2006-10-20 13:40:00,89.798,89.854,89.787,89.819,1059899990.0
2006-10-20 13:45:00,89.794,89.844,89.768,89.843,1118600004.0
2006-10-20 13:50:00,89.843,89.882,89.827,89.868,912400007.0
2006-10-20 13:55:00,89.85,89.886,89.844,89.877,1011299996.0
2006-10-20 14:00:00,89.868,89.931,89.855,89.931,869199995.0
2006-10-20 14:05:00,89.897,89.916,89.855,89.88,1115499994.0
2006-10-20 14:10:00,89.879,89.892,89.83,89.863,1209200000.0
2006-10-20 14:15:00,89.84,89.865,89.798,89.86,970899998.0
2006-10-20 14:20:00,89.849,89.882,89.823,89.861,835499998.0
2006-10-20 14:25:00,89.858,89.871,89.819,89.848,993099995.0
2006-10-20 14:30:00,89.866,89.881,89.83,89.88,892699995.0
2006-10-20 14:35:00,89.856,89.901,89.854,89.879,902000003.0
2006-10-20 14:40:00,89.854,89.887,89.817,89.867,1148699996.0
2006-10-20 14:45:00,89.863,89.877,89.818,89.832,1006900001.0
2006-10-20 14:50:00,89.851,89.851,89.782,89.815,789099997.0
2006-10-20 14:55:00,89.807,89.838,89.775,89.8,908399999.0
2006-10-20 15:00:00,89.775,89.791,89.735,89.735,1037400003.0
2006-10-20 15:05:00,89.76,89.773,89.695,89.735,1096700007.0
2006-10-20 15:10:00,89.753,89.78,89.708,89.763,1077799999.0
2006-10-20 15:15:00,89.753,89.767,89.7,89.734,955100008.0
2006-10-20 15:20:00,89.724,89.78,89.721,89.754,925299993.0
2006-10-20 15:25:00,89.758,89.771,89.73,89.761,974199992.0
2006-10-20 15:30:00,89.751,89.789,89.732,89.763,845900002.0
2006-10-20 15:35:00,89.75,89.776,89.727,89.748,973899990.0
2006-10-20 15:40:00,89.769,89.798,89.718,89.781,1135000000.0
2006-10-20 15:45:00,89.782,89.808,89.751,89.762,1428199998.0
2006-10-20 15:50:00,89.776,89.776,89.726,89.746,845700001.0
2006-10-20 15:55:00,89.762,89.775,89.707,89.707,900300002.0
2006-10-20 16:00:00,89.745,89.851,89.719,89.836,1133300011.0
2006-10-20 16:05:00,89.84,89.861,89.8,89.819,1053999995.0
2006-10-20 16:10:00,89.84,89.898,89.825,89.86,802000001.0
2006-10-20 16:15:00,89.882,89.912,89.851,89.878,1018199996.0
2006-10-20 16:20:00,89.896,89.916,89.87,89.894,1168699993.0
2006-10-20 16:25:00,89.905,89.932,89.858,89.901,968500000.0
2006-10-20 16:30:00,89.902,89.931,89.872,89.895,1024100002.0
2006-10-20 16:35:00,89.912,89.927,89.845,89.895,860199993.0
2006-10-20 16:40:00,89.918,89.928,89.868,89.902,997400000.0
2006-10-20 16:45:00,89.894,89.918,89.869,89.904,1107300004.0
2006-10-20 16:50:00,89.909,89.946,89.885,89.927,876300003.0
2006-10-20 16:55:00,89.935,89.967,89.907,89.931,805199999.0
2006-10-20 17:00:00,89.929,89.948,89.894,89.931,1031399990.0
2006-10-20 17:05:00,89.92,89.958,89.905,89.933,1001699994.0
2006-10-20 17:10:00,89.942,89.967,89.925,89.967,941199998.0
2006-10-20 17:15:00,89.97,89.986,89.926,89.955,847099999.0
2006-10-20 17:20:00,89.961,89.992,89.925,89.986,846900002.0
2006-10-20 17:25:00,89.955,90.001,89.925,89.988,1035700002.0
2006-10-20 17:30:00,89.959,90.007,89.952,89.962,875599993.0
2006-10-20 17:35:00,89.981,89.998,89.942,89.95,819999998.0
2006-10-20 17:40:00,89.958,89.997,89.941,89.958,1155299991.0
2006-10-20 17:45:00,89.977,89.991,89.923,89.926,934699995.0
2006-10-20 17:50:00,89.946,89.974,89.929,89.943,1007599994.0
2006-10-20 17:55:00,89.948,89.962,89.899,89.951,999599992.0
2006-10-20 18:00:00,89.91,89.962,89.877,89.929,5412499974.0
2006-10-20 18:05:00,89.917,89.95,89.894,89.917,5639799985.0
2006-10-20 18:10:00,89.911,89.962,89.905,89.95,6613499994.0
2006-10-20 18:15:00,89.926,89.956,89.891,89.93,5937099997.0
2006-10-20 18:20:00,89.94,89.956,89.902,89.949,6473599997.0
2006-10-20 18:25:00,89.919,89.974,89.902,89.93,5881799968.0
2006-10-20 18:30:00,89.933,89.948,89.869,89.935,7943999996.0
2006-10-20 18:35:00,89.905,89.936,89.874,89.919,5675699989.0
2006-10-20 18:40:00,89.915,89.955,89.896,89.929,4271199990.0
2006-10-20 18:45:00,89.935,89.956,89.885,89.909,3771500007.0
2006-10-20 18:50:00,89.903,89.924,89.858,89.9,3905399997.0
2006-10-20 18:55:00,89.896,89.954,89.876,89.922,3908499988.0
2006-10-20 19:00:00,89.952,89.971,89.919,89.957,2794700000.0
2006-10-20 19:05:00,89.962,89.999,89.918,89.943,3514199993.0
2006-10-20 19:10:00,89.957,89.995,89.923,89.95,2083999991.0
2006-10-20 19:15:00,89.955,89.973,89.906,89.96,2900800009.0
2006-10-20 19:20:00,89.966,89.98,89.897,89.929,3097299989.0
2006-10-20 19:25:00,89.946,89.977,89.905,89.949,4428699997.0
2006-10-20 19:30:00,89.943,89.965,89.894,89.938,3736899987.0
2006-10-20 19:35:00,89.933,89.952,89.892,89.915,3367299994.0
2006-10-20 19:40:00,89.94,89.954,89.899,89.945,2791799983.0
2006-10-20 19:45:00,89.931,89.983,89.897,89.92,2576799998.0
2006-10-20 19:50:00,89.942,89.964,89.898,89.922,2647200002.0
2006-10-20 19:55:00,89.925,89.97,89.895,89.943,2559300000.0
2006-10-20 20:00:00,89.95,89.96,89.887,89.945,2294999997.0
2006-10-20 20:05:00,89.934,89.974,89.902,89.925,2995199978.0
2006-10-20 20:10:00,89.943,89.981,89.914,89.972,4382299986.0
2006-10-20 20:15:00,89.971,89.979,89.921,89.947,2325699994.0
2006-10-20 20:20:00,89.948,89.975,89.926,89.936,2996499988.0
2006-10-20 20:25:00,89.955,89.965,89.919,89.96,4330499985.0
2006-10-20 20:30:00,89.935,90.003,89.913,89.961,4996899993.0
2006-10-20 20:35:00,89.982,90.006,89.924,89.96,2809300000.0
2006-10-20 20:40:00,89.978,90.0,89.956,89.983,5150799987.0
2006-10-20 20:45:00,89.979,90.016,89.947,89.971,3535599987.0
2006-10-20 20:50:00,89.955,90.004,89.931,89.975,3745999998.0
2006-10-20 20:55:00,89.98,90.015,89.948,89.96,5117599981.0
2006-10-20 21:00:00,89.963,89.999,89.917,89.917,3322699988.0
2006-10-20 21:05:00,89.932,90.008,89.932,89.974,3012600003.0
2006-10-20 21:10:00,89.982,90.022,89.948,89.989,2576599992.0
2006-10-20 21:15:00,90.004,90.026,89.945,89.995,3981699984.0
2006-10-20 21:20:00,89.98,90.03,89.966,90.01,4651299990.0
2006-10-20 21:25:00,90.01,90.022,89.958,89.998,2995699991.0
2006-10-20 21:30:00,89.96,90.011,89.95,89.971,1677500007.0
2006-10-20 21:35:00,89.971,90.008,89.938,89.972,1815000001.0
2006-10-20 21:40:00,89.952,90.01,89.952,89.993,2479799987.0
2006-10-20 21:45:00,89.975,90.023,89.949,89.955,1948799995.0
2006-10-20 21:50:00,89.97,90.024,89.956,90.002,1682200000.0
2006-10-20 21:55:00,90.019,90.036,89.964,90.011,1219800000.0
2006-10-20 22:00:00,90.009,90.037,89.976,90.005,3113999999.0
2006-10-20 22:05:00,89.982,90.018,89.954,89.998,1156599995.0
2006-10-20 22:10:00,89.984,90.016,89.961,89.98,1771499984.0
2006-10-20 22:15:00,90.009,90.033,89.975,90.024,1608300000.0
2006-10-20 22:20:00,90.017,90.05,89.997,90.025,1700700001.0
2006-10-20 22:25:00,90.027,90.027,89.954,89.97,1651300001.0
2006-10-20 22:30:00,89.975,90.039,89.952,90.007,2237299985.0
2006-10-20 22:35:00,89.988,90.046,89.968,90.007,1166899999.0
2006-10-20 22:40:00,90.037,90.081,89.992,90.018,1409499998.0
2006-10-20 22:45:00,89.994,90.027,89.959,89.98,1415400006.0
2006-10-20 22:50:00,89.977,90.028,89.957,90.001,1570599995.0
2006-10-20 22:55:00,90.005,90.041,89.953,89.959,1390099995.0
2006-10-22 23:00:00,90.041,90.096,89.982,90.065,1126400001.0
2006-10-22 23:05:00,90.042,90.083,89.915,90.048,913999999.0
2006-10-22 23:10:00,90.075,90.075,90.017,90.042,1041899993.0
2006-10-22 23:15:00,90.057,90.073,90.004,90.052,951000001.0
2006-10-22 23:20:00,90.063,90.067,90.007,90.041,956500003.0
2006-10-22 23:25:00,90.025,90.069,90.005,90.043,871699992.0
2006-10-22 23:30:00,90.034,90.061,89.989,89.995,1069700004.0
2006-10-22 23:35:00,90.018,90.073,89.947,90.016,1094100004.0
2006-10-22 23:40:00,90.005,90.06,89.997,90.02,1239399993.0
2006-10-22 23:45:00,90.0,90.05,89.992,89.992,1100199990.0
2006-10-22 23:50:00,89.99,90.035,89.975,90.025,939599997.0
2006-10-22 23:55:00,90.023,90.044,89.988,89.988,1049399991.0
2006-10-23 00:00:00,90.023,90.033,89.98,90.028,946700000.0
2006-10-23 00:05:00,90.01,90.041,89.984,90.011,976700002.0
2006-10-23 00:10:00,90.018,90.027,89.973,89.982,1338599995.0
2006-10-23 00:15:00,89.974,90.003,89.939,89.955,906999991.0
2006-10-23 00:20:00,89.963,89.989,89.941,89.966,1063800002.0
2006-10-23 00:25:00,89.964,89.997,89.933,89.963,891499993.0
2006-10-23 00:30:00,89.956,89.974,89.922,89.966,973700000.0
2006-10-23 00:35:00,89.939,89.979,89.911,89.933,1150399994.0
2006-10-23 00:40:00,89.924,89.979,89.897,89.924,899399994.0
2006-10-23 00:45:00,89.943,89.98,89.926,89.936,898400000.0
2006-10-23 00:50:00,89.937,89.966,89.905,89.928,978399999.0
2006-10-23 00:55:00,89.934,89.985,89.894,89.91,735000000.0
2006-10-23 01:00:00,89.912,89.944,89.857,89.912,1193999993.0
2006-10-23 01:05:00,89.898,89.941,89.871,89.924,1139099997.0
2006-10-23 01:10:00,89.915,89.949,89.85,89.861,990999995.0
2006-10-23 01:15:00,89.882,89.915,89.844,89.905,932600000.0
2006-10-23 01:20:00,89.895,89.957,89.869,89.928,901899997.0
2006-10-23 01:25:00,89.946,89.973,89.906,89.945,996599994.0
2006-10-23 01:30:00,89.95,89.964,89.889,89.932,1138299995.0
2006-10-23 01:35:00,89.941,89.941,89.891,89.928,709599994.0
2006-10-23 01:40:00,89.925,89.932,89.885,89.928,1207199992.0
2006-10-23 01:45:00,89.951,89.967,89.9,89.934,993299999.0
2006-10-23 01:50:00,89.906,89.953,89.885,89.885,944499992.0
2006-10-23 01:55:00,89.929,89.946,89.853,89.905,1204200001.0
2006-10-23 02:00:00,89.911,89.936,89.887,89.907,1028399996.0
2006-10-23 02:05:00,89.915,89.949,89.891,89.949,932799995.0
2006-10-23 02:10:00,89.924,89.955,89.898,89.947,1053600002.0
2006-10-23 02:15:00,89.949,89.97,89.907,89.938,1237699994.0
2006-10-23 02:20:00,89.949,90.006,89.939,89.988,925399997.0
2006-10-23 02:25:00,89.981,90.051,89.977,90.028,1197300002.0
2006-10-23 02:30:00,90.039,90.07,89.999,90.029,896399996.0
2006-10-23 02:35:00,90.035,90.071,90.022,90.058,931399993.0
2006-10-23 02:40:00,90.053,90.082,89.994,90.07,1043300000.0
2006-10-23 02:45:00,90.067,90.097,90.031,90.085,1139099991.0
2006-10-23 02:50:00,90.061,90.094,90.037,90.085,857699997.0
2006-10-23 02:55:00,90.089,90.089,90.041,90.069,946599996.0
2006-10-23 03:00:00,90.053,90.095,90.051,90.08,1106399998.0
2006-10-23 03:05:00,90.078,90.107,90.046,90.101,1047399994.0
2006-10-23 03:10:00,90.092,90.119,90.061,90.105,1164800000.0
2006-10-23 03:15:00,90.103,90.117,90.047,90.047,934899993.0
2006-10-23 03:20:00,90.051,90.082,90.031,90.068,954700007.0
2006-10-23 03:25:00,90.062,90.098,90.017,90.063,1071099995.0
2006-10-23 03:30:00,90.098,90.183,90.098,90.151,1077599992.0
2006-10-23 03:35:00,90.161,90.195,90.105,90.171,1257799997.0
2006-10-23 03:40:00,90.157,90.195,90.123,90.155,1216599992.0
2006-10-23 03:45:00,90.163,90.204,90.142,90.184,1044500000.0
2006-10-23 03:50:00,90.151,90.206,90.121,90.18,914199994.0
2006-10-23 03:55:00,90.172,90.213,90.137,90.183,820800003.0
2006-10-23 04:00:00,90.174,90.201,90.129,90.167,988499997.0
2006-10-23 04:05:00,90.161,90.185,90.13,90.155,1038299993.0
2006-10-23 04:10:00,90.177,90.2,90.148,90.175,700599998.0
2006-10-23 04:15:00,90.193,90.213,90.161,90.195,1031399998.0
2006-10-23 04:20:00,90.201,90.229,90.153,90.205,933000002.0
2006-10-23 04:25:00,90.2,90.232,90.158,90.187,979600003.0
2006-10-23 04:30:00,90.182,90.247,90.16,90.231,919899998.0
2006-10-23 04:35:00,90.187,90.268,90.172,90.259,706699998.0
2006-10-23 04:40:00,90.254,90.294,90.219,90.269,855299992.0
2006-10-23 04:45:00,90.25,90.286,90.227,90.278,1082399998.0
2006-10-23 04:50:00,90.257,90.277,90.191,90.216,1164400005.0
2006-10-23 04:55:00,90.206,90.241,90.19,90.227,1017199996.0
2006-10-23 05:00:00,90.232,90.232,90.162,90.183,925199989.0
2006-10-23 05:05:00,90.183,90.231,90.158,90.231,955299999.0
2006-10-23 05:10:00,90.191,90.237,90.178,90.217,1105000007.0
2006-10-23 05:15:00,90.212,90.244,90.183,90.221,869899998.0
2006-10-23 05:20:00,90.244,90.268,90.208,90.221,1070199998.0
2006-10-23 05:25:00,90.219,90.249,90.189,90.225,1059800003.0
2006-10-23 05:30:00,90.204,90.238,90.17,90.219,1075199998.0
2006-10-23 05:35:00,90.207,90.207,90.153,90.161,1007399990.0
2006-10-23 05:40:00,90.163,90.209,90.125,90.171,933099991.0
2006-10-23 05:45:00,90.177,90.234,90.159,90.216,762699998.0
2006-10-23 05:50:00,90.216,90.234,90.181,90.184,1059299996.0
2006-10-23 05:55:00,90.203,90.225,90.175,90.206,925300004.0
2006-10-23 06:00:00,90.207,90.227,90.161,90.206,1042799999.0
2006-10-23 06:05:00,90.173,90.212,90.147,90.207,833500000.0
2006-10-23 06:10:00,90.219,90.229,90.177,90.193,912000004.0
2006-10-23 06:15:00,90.205,90.238,90.18,90.183,891399999.0
2006-10-23 06:20:00,90.223,90.235,90.177,90.206,1114599994.0
2006-10-23 06:25:00,90.198,90.253,90.187,90.21,975800004.0
2006-10-23 06:30:00,90.217,90.236,90.182,90.222,1006699997.0
2006-10-23 06:35:00,90.206,90.22,90.168,90.187,868900004.0
2006-10-23 06:40:00,90.225,90.247,90.203,90.209,975499993.0
2006-10-23 06:45:00,90.219,90.243,90.191,90.228,842600006.0
2006-10-23 06:50:00,90.224,90.238,90.163,90.218,1067299995.0
2006-10-23 06:55:00,90.192,90.239,90.184,90.235,1028000001.0
2006-10-23 07:00:00,90.218,90.238,90.175,90.236,911500004.0
2006-10-23 07:05:00,90.205,90.257,90.202,90.256,809499993.0
2006-10-23 07:10:00,90.25,90.266,90.217,90.225,1049600001.0
2006-10-23 07:15:00,90.204,90.279,90.186,90.235,1080499999.0
2006-10-23 07:20:00,90.223,90.271,90.215,90.256,1116699997.0
2006-10-23 07:25:00,90.27,90.319,90.239,90.295,1108299999.0
2006-10-23 07:30:00,90.296,90.323,90.273,90.319,901199998.0
2006-10-23 07:35:00,90.3,90.353,90.282,90.298,1144399991.0
2006-10-23 07:40:00,90.285,90.325,90.265,90.295,1030599991.0
2006-10-23 07:45:00,90.285,90.32,90.264,90.277,1136299995.0
2006-10-23 07:50:00,90.293,90.308,90.238,90.292,838899991.0
2006-10-23 07:55:00,90.271,90.299,90.254,90.293,892399998.0
2006-10-23 08:00:00,90.282,90.313,90.251,90.279,907000000.0
2006-10-23 08:05:00,90.299,90.316,90.25,90.299,1048199993.0
2006-10-23 08:10:00,90.294,90.313,90.268,90.285,1017800002.0
2006-10-23 08:15:00,90.286,90.31,90.256,90.297,872799999.0
2006-10-23 08:20:00,90.293,90.302,90.243,90.279,978999991.0
2006-10-23 08:25:00,90.245,90.333,90.245,90.315,859699994.0
2006-10-23 08:30:00,90.297,90.461,90.297,90.421,1191499997.0
2006-10-23 08:35:00,90.438,90.457,90.374,90.435,855400003.0
2006-10-23 08:40:00,90.426,90.447,90.384,90.387,1033999992.0
2006-10-23 08:45:00,90.396,90.452,90.377,90.448,1244299998.0
2006-10-23 08:50:00,90.453,90.453,90.341,90.394,997100001.0
2006-10-23 08:55:00,90.4,90.419,90.351,90.409,785100004.0
2006-10-23 09:00:00,90.407,90.421,90.365,90.385,969000000.0
2006-10-23 09:05:00,90.383,90.414,90.363,90.398,1055900001.0
2006-10-23 09:10:00,90.394,90.417,90.362,90.374,793399999.0
2006-10-23 09:15:00,90.378,90.399,90.345,90.37,882799999.0
2006-10-23 09:20:00,90.383,90.397,90.333,90.367,859499999.0
2006-10-23 09:25:00,90.404,90.446,90.37,90.425,934599997.0
2006-10-23 09:30:00,90.436,90.436,90.367,90.407,1155499999.0
2006-10-23 09:35:00,90.42,90.425,90.369,90.404,737499997.0
2006-10-23 09:40:00,90.386,90.437,90.364,90.423,731400000.0
2006-10-23 09:45:00,90.412,90.446,90.388,90.402,858599999.0
2006-10-23 09:50:00,90.397,90.417,90.368,90.387,829800002.0
2006-10-23 09:55:00,90.398,90.399,90.36,90.362,1106499984.0
2006-10-23 10:00:00,90.352,90.38,90.318,90.373,1028500001.0
2006-10-23 10:05:00,90.345,90.366,90.288,90.304,985699997.0
2006-10-23 10:10:00,90.315,90.33,90.278,90.33,1227299993.0
2006-10-23 10:15:00,90.298,90.329,90.278,90.31,699399995.0
2006-10-23 10:20:00,90.311,90.345,90.279,90.326,849100001.0
2006-10-23 10:25:00,90.316,90.342,90.291,90.299,1042499986.0
2006-10-23 10:30:00,90.299,90.332,90.273,90.294,877799998.0
2006-10-23 10:35:00,90.306,90.322,90.253,90.308,903100003.0
2006-10-23 10:40:00,90.288,90.357,90.288,90.308,1063699999.0
2006-10-23 10:45:00,90.294,90.332,90.278,90.293,983899996.0
2006-10-23 10:50:00,90.286,90.31,90.233,90.292,984100000.0
2006-10-23 10:55:00,90.293,90.319,90.242,90.309,998099997.0
2006-10-23 11:00:00,90.303,90.318,90.26,90.302,1042099997.0
2006-10-23 11:05:00,90.284,90.336,90.261,90.323,678099993.0
2006-10-23 11:10:00,90.298,90.375,90.282,90.355,872799994.0
2006-10-23 11:15:00,90.359,90.369,90.291,90.308,1118999998.0
2006-10-23 11:20:00,90.298,90.35,90.298,90.327,880299996.0
2006-10-23 11:25:00,90.334,90.376,90.299,90.367,985800003.0
2006-10-23 11:30:00,90.369,90.373,90.327,90.345,998499999.0
2006-10-23 11:35:00,90.374,90.408,90.343,90.38,942399999.0
2006-10-23 11:40:00,90.365,90.396,90.332,90.349,945699998.0
2006-10-23 11:45:00,90.357,90.366,90.308,90.345,1194899993.0
2006-10-23 11:50:00,90.348,90.374,90.313,90.35,1120699995.0
2006-10-23 11:55:00,90.326,90.363,90.301,90.355,945099999.0
2006-10-23 12:00:00,90.355,90.389,90.337,90.388,889399997.0
2006-10-23 12:05:00,90.374,90.404,90.318,90.403,900700000.0
2006-10-23 12:10:00,90.341,90.435,90.338,90.394,917000003.0
2006-10-23 12:15:00,90.399,90.408,90.339,90.372,803400000.0
2006-10-23 12:20:00,90.389,90.389,90.304,90.354,996800002.0
2006-10-23 12:25:00,90.345,90.388,90.319,90.388,1105099997.0
2006-10-23 12:30:00,90.366,90.39,90.34,90.345,1075000008.0
2006-10-23 12:35:00,90.351,90.365,90.301,90.328,1039999994.0
2006-10-23 12:40:00,90.305,90.329,90.243,90.295,963900001.0
2006-10-23 12:45:00,90.288,90.304,90.235,90.255,1004999998.0
2006-10-23 12:50:00,90.244,90.305,90.244,90.287,892399998.0
2006-10-23 12:55:00,90.3,90.352,90.283,90.335,932199998.0
2006-10-23 13:00:00,90.333,90.35,90.286,90.318,843599999.0
2006-10-23 13:05:00,90.276,90.333,90.263,90.289,1300999991.0
2006-10-23 13:10:00,90.333,90.34,90.277,90.306,836000002.0
2006-10-23 13:15:00,90.32,90.342,90.266,90.275,1090699996.0
2006-10-23 13:20:00,90.307,90.34,90.29,90.32,898900005.0
2006-10-23 13:25:00,90.321,90.344,90.302,90.328,1161499998.0
2006-10-23 13:30:00,90.32,90.362,90.28,90.348,990099997.0
2006-10-23 13:35:00,90.326,90.354,90.301,90.313,1164699998.0
2006-10-23 13:40:00,90.309,90.345,90.278,90.307,993999999.0
2006-10-23 13:45:00,90.317,90.367,90.306,90.366,944299992.0
2006-10-23 13:50:00,90.336,90.39,90.323,90.372,857299997.0
2006-10-23 13:55:00,90.373,90.383,90.33,90.369,1118599992.0
2006-10-23 14:00:00,90.328,90.416,90.325,90.403,846799999.0
2006-10-23 14:05:00,90.398,90.428,90.377,90.413,1032299999.0
2006-10-23 14:10:00,90.426,90.438,90.35,90.397,850699996.0
2006-10-23 14:15:00,90.403,90.414,90.361,90.398,1147099999.0
2006-10-23 14:20:00,90.396,90.414,90.368,90.39,958999997.0
2006-10-23 14:25:00,90.369,90.43,90.362,90.398,898299993.0
2006-10-23 14:30:00,90.403,90.425,90.377,90.387,1011199995.0
2006-10-23 14:35:00,90.393,90.415,90.355,90.415,1106400002.0
2006-10-23 14:40:00,90.386,90.437,90.359,90.437,1021800007.0
2006-10-23 14:45:00,90.415,90.449,90.384,90.401,1038100003.0
2006-10-23 14:50:00,90.357,90.415,90.357,90.4,930299996.0
2006-10-23 14:55:00,90.417,90.431,90.37,90.43,797599998.0
2006-10-23 15:00:00,90.401,90.44,90.374,90.423,783199998.0
2006-10-23 15:05:00,90.425,90.451,90.352,90.413,1137299997.0
2006-10-23 15:10:00,90.426,90.458,90.402,90.418,930100004.0
2006-10-23 15:15:00,90.413,90.455,90.38,90.412,932399995.0
2006-10-23 15:20:00,90.415,90.417,90.363,90.371,997600002.0
2006-10-23 15:25:00,90.382,90.423,90.36,90.395,1208799998.0
2006-10-23 15:30:00,90.367,90.413,90.348,90.373,846699997.0
2006-10-23 15:35:00,90.373,90.402,90.352,90.402,890099999.0
2006-10-23 15:40:00,90.4,90.403,90.292,90.351,921200004.0
2006-10-23 15:45:00,90.363,90.363,90.284,90.334,1151999998.0
2006-10-23 15:50:00,90.341,90.373,90.313,90.321,1036899995.0
2006-10-23 15:55:00,90.333,90.363,90.311,90.323,1060100000.0
2006-10-23 16:00:00,90.316,90.376,90.296,90.376,799400000.0
2006-10-23 16:05:00,90.373,90.389,90.326,90.353,1183800003.0
2006-10-23 16:10:00,90.358,90.39,90.306,90.342,823799998.0
2006-10-23 16:15:00,90.338,90.363,90.319,90.334,658300003.0
2006-10-23 16:20:00,90.356,90.406,90.343,90.363,1183599994.0
2006-10-23 16:25:00,90.373,90.381,90.303,90.365,991499992.0
2006-10-23 16:30:00,90.372,90.395,90.343,90.373,987499994.0
2006-10-23 16:35:00,90.372,90.395,90.342,90.35,828000002.0
2006-10-23 16:40:00,90.35,90.392,90.298,90.323,999899999.0
2006-10-23 16:45:00,90.337,90.371,90.293,90.349,900299998.0
2006-10-23 16:50:00,90.377,90.392,90.34,90.392,862199993.0
2006-10-23 16:55:00,90.379,90.411,90.347,90.351,894499997.0
2006-10-23 17:00:00,90.361,90.375,90.316,90.363,795999993.0
2006-10-23 17:05:00,90.369,90.371,90.287,90.287,756000002.0
2006-10-23 17:10:00,90.329,90.351,90.3,90.333,918499998.0
2006-10-23 17:15:00,90.321,90.378,90.289,90.35,914899995.0
2006-10-23 17:20:00,90.34,90.362,90.295,90.359,978599999.0
2006-10-23 17:25:00,90.343,90.356,90.286,90.301,998599996.0
2006-10-23 17:30:00,90.314,90.367,90.302,90.34,927899999.0
2006-10-23 17:35:00,90.362,90.391,90.319,90.364,847500003.0
2006-10-23 17:40:00,90.366,90.385,90.31,90.364,1005499997.0
2006-10-23 17:45:00,90.351,90.397,90.302,90.343,887599993.0
2006-10-23 17:50:00,90.344,90.371,90.29,90.35,1152999997.0
2006-10-23 17:55:00,90.336,90.377,90.324,90.352,1178399995.0
2006-10-23 18:00:00,90.315,90.41,90.315,90.385,5430399990.0
2006-10-23 18:05:00,90.378,90.399,90.331,90.365,9592799983.0
2006-10-23 18:10:00,90.367,90.401,90.335,90.375,6978899983.0
2006-10-23 18:15:00,90.364,90.384,90.335,90.359,5699999984.0
2006-10-23 18:20:00,90.352,90.402,90.332,90.386,7109399987.0
2006-10-23 18:25:00,90.37,90.394,90.323,90.362,5621799997.0
2006-10-23 18:30:00,90.359,90.376,90.266,90.31,7082799989.0
2006-10-23 18:35:00,90.311,90.345,90.278,90.324,5968199996.0
2006-10-23 18:40:00,90.311,90.359,90.28,90.299,4326999980.0
2006-10-23 18:45:00,90.295,90.346,90.273,90.317,3913799979.0
2006-10-23 18:50:00,90.315,90.368,90.296,90.313,4298999988.0
2006-10-23 18:55:00,90.308,90.37,90.285,90.328,3782499992.0
2006-10-23 19:00:00,90.34,90.367,90.251,90.331,2949300001.0
2006-10-23 19:05:00,90.339,90.402,90.338,90.37,3677699993.0
2006-10-23 19:10:00,90.375,90.385,90.299,90.348,1907399994.0
2006-10-23 19:15:00,90.328,90.372,90.301,90.343,2618100003.0
2006-10-23 19:20:00,90.364,90.377,90.287,90.338,3283599988.0
2006-10-23 19:25:00,90.329,90.369,90.285,90.344,4510699997.0
2006-10-23 19:30:00,90.343,90.36,90.296,90.335,3572999988.0
2006-10-23 19:35:00,90.355,90.355,90.254,90.315,3474800000.0
2006-10-23 19:40:00,90.318,90.333,90.274,90.285,2988400002.0
2006-10-23 19:45:00,90.287,90.356,90.265,90.341,2681600003.0
2006-10-23 19:50:00,90.335,90.364,90.311,90.321,2864199998.0
2006-10-23 19:55:00,90.319,90.339,90.29,90.302,2648699987.0
2006-10-23 20:00:00,90.318,90.348,90.257,90.319,2353199990.0
2006-10-23 20:05:00,90.307,90.353,90.273,90.317,3117200002.0
2006-10-23 20:10:00,90.291,90.35,90.28,90.348,3951799990.0
2006-10-23 20:15:00,90.342,90.346,90.262,90.296,2146899990.0
2006-10-23 20:20:00,90.277,90.334,90.266,90.307,3109699995.0
2006-10-23 20:25:00,90.3,90.335,90.268,90.292,4140399990.0
2006-10-23 20:30:00,90.288,90.325,90.264,90.302,4480599990.0
2006-10-23 20:35:00,90.312,90.329,90.272,90.281,2801800001.0
2006-10-23 20:40:00,90.285,90.311,90.213,90.247,5135999984.0
2006-10-23 20:45:00,90.264,90.274,90.199,90.235,3580099989.0
2006-10-23 20:50:00,90.182,90.274,90.165,90.255,3826599968.0
2006-10-23 20:55:00,90.251,90.268,90.186,90.244,5389399985.0
2006-10-23 21:00:00,90.24,90.28,90.212,90.253,3228199991.0
2006-10-23 21:05:00,90.197,90.274,90.189,90.235,3073099998.0
2006-10-23 21:10:00,90.22,90.269,90.202,90.228,2612899990.0
2006-10-23 21:15:00,90.227,90.277,90.199,90.256,3953699996.0
2006-10-23 21:20:00,90.232,90.277,90.221,90.266,4552499990.0
2006-10-23 21:25:00,90.223,90.265,90.202,90.226,2989300000.0
2006-10-23 21:30:00,90.239,90.259,90.206,90.223,1584199995.0
2006-10-23 21:35:00,90.251,90.278,90.213,90.245,1908600007.0
2006-10-23 21:40:00,90.258,90.279,90.221,90.247,2598699992.0
2006-10-23 21:45:00,90.256,90.286,90.222,90.26,1895099986.0
2006-10-23 21:50:00,90.268,90.292,90.237,90.281,1662599998.0
2006-10-23 21:55:00,90.256,90.285,90.233,90.276,1409999988.0
2006-10-23 22:00:00,90.28,90.298,90.232,90.275,2982699992.0
2006-10-23 22:05:00,90.243,90.295,90.216,90.216,1135099988.0
2006-10-23 22:10:00,90.25,90.264,90.209,90.221,1909199999.0
2006-10-23 22:15:00,90.23,90.275,90.217,90.25,1550500001.0
2006-10-23 22:20:00,90.232,90.285,90.218,90.218,1673599995.0
2006-10-23 22:25:00,90.229,90.273,90.207,90.263,1744400002.0
2006-10-23 22:30:00,90.266,90.266,90.182,90.225,2047499996.0
2006-10-23 22:35:00,90.24,90.274,90.21,90.249,1221699993.0
2006-10-23 22:40:00,90.234,90.276,90.205,90.218,1443300015.0
2006-10-23 22:45:00,90.222,90.267,90.183,90.258,1665500000.0
2006-10-23 22:50:00,90.242,90.288,90.202,90.248,1225299993.0
2006-10-23 22:55:00,90.237,90.305,90.175,90.2,1425400005.0
2006-10-23 23:00:00,90.295,90.295,90.179,90.263,1062099998.0
2006-10-23 23:05:00,90.243,90.307,90.227,90.254,929400000.0
2006-10-23 23:10:00,90.275,90.29,90.233,90.24,972099997.0
2006-10-23 23:15:00,90.244,90.284,90.223,90.262,915400003.0
2006-10-23 23:20:00,90.24,90.29,90.232,90.275,1178699994.0
2006-10-23 23:25:00,90.263,90.287,90.226,90.245,926299998.0
2006-10-23 23:30:00,90.243,90.297,90.224,90.239,948199994.0
2006-10-23 23:35:00,90.276,90.315,90.228,90.28,953699997.0
2006-10-23 23:40:00,90.261,90.325,90.254,90.307,1056299996.0
2006-10-23 23:45:00,90.294,90.319,90.257,90.316,941799997.0
2006-10-23 23:50:00,90.299,90.328,90.268,90.308,793999998.0
2006-10-23 23:55:00,90.296,90.319,90.277,90.286,1172399997.0
2006-10-24 00:00:00,90.295,90.322,90.262,90.27,951100001.0
2006-10-24 00:05:00,90.261,90.28,90.207,90.255,836599999.0
2006-10-24 00:10:00,90.241,90.299,90.221,90.261,981300007.0
2006-10-24 00:15:00,90.217,90.292,90.217,90.259,955799997.0
2006-10-24 00:20:00,90.244,90.29,90.229,90.274,1063200000.0
2006-10-24 00:25:00,90.272,90.306,90.229,90.28,876499995.0
2006-10-24 00:30:00,90.251,90.289,90.23,90.25,870200002.0
2006-10-24 00:35:00,90.277,90.308,90.233,90.308,1138899992.0
2006-10-24 00:40:00,90.283,90.313,90.239,90.29,888699997.0
2006-10-24 00:45:00,90.269,90.293,90.246,90.262,901599998.0
2006-10-24 00:50:00,90.283,90.293,90.239,90.284,958899992.0
2006-10-24 00:55:00,90.286,90.292,90.229,90.247,957199997.0
2006-10-24 01:00:00,90.263,90.287,90.204,90.254,1120700005.0
2006-10-24 01:05:00,90.261,90.303,90.247,90.283,928499996.0
2006-10-24 01:10:00,90.248,90.282,90.22,90.269,988300001.0
2006-10-24 01:15:00,90.25,90.301,90.228,90.262,947399996.0
2006-10-24 01:20:00,90.252,90.294,90.227,90.286,801300001.0
2006-10-24 01:25:00,90.282,90.341,90.282,90.316,1163900004.0
2006-10-24 01:30:00,90.287,90.331,90.275,90.321,983599998.0
2006-10-24 01:35:00,90.32,90.335,90.28,90.329,1025099999.0
2006-10-24 01:40:00,90.284,90.334,90.263,90.312,925800005.0
2006-10-24 01:45:00,90.305,90.343,90.301,90.335,1037899998.0
2006-10-24 01:50:00,90.319,90.353,90.297,90.333,857399996.0
2006-10-24 01:55:00,90.319,90.338,90.272,90.305,950699998.0
2006-10-24 02:00:00,90.313,90.327,90.268,90.293,916199995.0
2006-10-24 02:05:00,90.275,90.309,90.228,90.306,798199996.0
2006-10-24 02:10:00,90.306,90.328,90.282,90.282,997300003.0
2006-10-24 02:15:00,90.287,90.318,90.253,90.301,965800005.0
2006-10-24 02:20:00,90.307,90.325,90.275,90.301,1088800008.0
2006-10-24 02:25:00,90.282,90.33,90.274,90.313,958800000.0
2006-10-24 02:30:00,90.322,90.326,90.278,90.324,899299995.0
2006-10-24 02:35:00,90.303,90.33,90.264,90.309,1087900001.0
2006-10-24 02:40:00,90.327,90.331,90.242,90.302,915300001.0
2006-10-24 02:45:00,90.275,90.33,90.26,90.318,1296700002.0
2006-10-24 02:50:00,90.282,90.31,90.252,90.278,1154499999.0
2006-10-24 02:55:00,90.264,90.308,90.254,90.29,1076699996.0
2006-10-24 03:00:00,90.264,90.3,90.244,90.248,870299994.0
2006-10-24 03:05:00,90.243,90.275,90.227,90.275,931699997.0
2006-10-24 03:10:00,90.279,90.285,90.238,90.257,1199200002.0
2006-10-24 03:15:00,90.281,90.283,90.238,90.251,1049599999.0
2006-10-24 03:20:00,90.262,90.309,90.221,90.306,1079399996.0
2006-10-24 03:25:00,90.307,90.325,90.272,90.302,988300000.0
2006-10-24 03:30:00,90.29,90.334,90.274,90.318,871699995.0
2006-10-24 03:35:00,90.297,90.348,90.275,90.34,883400000.0
2006-10-24 03:40:00,90.347,90.399,90.324,90.353,1240699990.0
2006-10-24 03:45:00,90.364,90.385,90.296,90.354,1007500002.0
2006-10-24 03:50:00,90.356,90.381,90.297,90.336,851299999.0
2006-10-24 03:55:00,90.367,90.373,90.317,90.343,975500001.0
2006-10-24 04:00:00,90.344,90.39,90.329,90.358,967900003.0
2006-10-24 04:05:00,90.373,90.406,90.333,90.389,734799999.0
2006-10-24 04:10:00,90.393,90.4,90.342,90.351,762099996.0
2006-10-24 04:15:00,90.371,90.398,90.336,90.368,1042699997.0
2006-10-24 04:20:00,90.38,90.397,90.346,90.383,882099996.0
2006-10-24 04:25:00,90.399,90.407,90.358,90.389,978300003.0
2006-10-24 04:30:00,90.407,90.408,90.333,90.366,1044899996.0
2006-10-24 04:35:00,90.389,90.415,90.35,90.374,1007999996.0
2006-10-24 04:40:00,90.37,90.397,90.342,90.378,1027500002.0
2006-10-24 04:45:00,90.382,90.42,90.331,90.42,764399998.0
2006-10-24 04:50:00,90.418,90.43,90.361,90.388,1176499999.0
2006-10-24 04:55:00,90.405,90.433,90.347,90.426,830199999.0
2006-10-24 05:00:00,90.434,90.436,90.377,90.425,955199992.0
2006-10-24 05:05:00,90.396,90.437,90.365,90.422,852499996.0
2006-10-24 05:10:00,90.411,90.425,90.368,90.405,1006399991.0
2006-10-24 05:15:00,90.413,90.439,90.367,90.406,1175600005.0
2006-10-24 05:20:00,90.423,90.436,90.385,90.436,1009999994.0
2006-10-24 05:25:00,90.405,90.444,90.396,90.424,852899997.0
2006-10-24 05:30:00,90.427,90.457,90.396,90.434,933700001.0
2006-10-24 05:35:00,90.419,90.439,90.377,90.427,921800001.0
2006-10-24 05:40:00,90.4,90.46,90.387,90.428,1145399995.0
2006-10-24 05:45:00,90.428,90.443,90.382,90.4,962099998.0
2006-10-24 05:50:00,90.414,90.44,90.382,90.39,964100000.0
2006-10-24 05:55:00,90.428,90.441,90.376,90.399,830200002.0
2006-10-24 06:00:00,90.425,90.45,90.398,90.413,884999995.0
2006-10-24 06:05:00,90.427,90.448,90.393,90.437,767500001.0
2006-10-24 06:10:00,90.414,90.453,90.386,90.422,914499997.0
2006-10-24 06:15:00,90.438,90.457,90.402,90.407,848299998.0
2006-10-24 06:20:00,90.391,90.452,90.382,90.416,997400000.0
2006-10-24 06:25:00,90.437,90.464,90.393,90.441,1078800008.0
2006-10-24 06:30:00,90.424,90.465,90.385,90.412,891599996.0
2006-10-24 06:35:00,90.429,90.442,90.38,90.401,1141200000.0
2006-10-24 06:40:00,90.431,90.452,90.391,90.431,1154400002.0
2006-10-24 06:45:00,90.422,90.459,90.401,90.456,1113199997.0
2006-10-24 06:50:00,90.457,90.473,90.41,90.414,1005400002.0
2006-10-24 06:55:00,90.415,90.454,90.382,90.426,1054599997.0
2006-10-24 07:00:00,90.417,90.461,90.411,90.418,1146799995.0
2006-10-24 07:05:00,90.424,90.455,90.39,90.42,1031899993.0
2006-10-24 07:10:00,90.408,90.45,90.388,90.432,881499993.0
2006-10-24 07:15:00,90.436,90.458,90.401,90.436,918599999.0
2006-10-24 07:20:00,90.421,90.452,90.372,90.408,787700001.0
2006-10-24 07:25:00,90.389,90.445,90.374,90.374,969099998.0
2006-10-24 07:30:00,90.405,90.448,90.397,90.427,801800007.0
2006-10-24 07:35:00,90.432,90.457,90.395,90.429,1069000003.0
2006-10-24 07:40:00,90.398,90.455,90.382,90.441,983299995.0
2006-10-24 07:45:00,90.413,90.457,90.391,90.414,872700001.0
2006-10-24 07:50:00,90.42,90.466,90.387,90.455,1188999994.0
2006-10-24 07:55:00,90.421,90.463,90.398,90.45,961399996.0
2006-10-24 08:00:00,90.439,90.449,90.4,90.409,916199996.0
2006-10-24 08:05:00,90.418,90.456,90.367,90.439,960199993.0
2006-10-24 08:10:00,90.417,90.466,90.388,90.43,1046200002.0
2006-10-24 08:15:00,90.458,90.464,90.408,90.449,852000002.0
2006-10-24 08:20:00,90.436,90.481,90.429,90.457,809400005.0
2006-10-24 08:25:00,90.451,90.498,90.43,90.471,773999998.0
2006-10-24 08:30:00,90.466,90.51,90.404,90.404,964600001.0
2006-10-24 08:35:00,90.416,90.482,90.416,90.455,748200005.0
2006-10-24 08:40:00,90.448,90.503,90.426,90.47,1115400002.0
2006-10-24 08:45:00,90.483,90.514,90.441,90.511,1056199988.0
2006-10-24 08:50:00,90.48,90.537,90.472,90.482,932499996.0
2006-10-24 08:55:00,90.469,90.496,90.447,90.473,1032699999.0
2006-10-24 09:00:00,90.47,90.482,90.4,90.421,1262300001.0
2006-10-24 09:05:00,90.42,90.451,90.393,90.412,934400001.0
2006-10-24 09:10:00,90.422,90.477,90.422,90.431,781199997.0
2006-10-24 09:15:00,90.462,90.471,90.416,90.438,1055399998.0
2006-10-24 09:20:00,90.418,90.444,90.384,90.426,987500000.0
2006-10-24 09:25:00,90.432,90.451,90.392,90.417,1020399992.0
2006-10-24 09:30:00,90.414,90.432,90.371,90.392,765000001.0
2006-10-24 09:35:00,90.408,90.416,90.357,90.386,995799997.0
2006-10-24 09:40:00,90.371,90.409,90.351,90.369,884700002.0
2006-10-24 09:45:00,90.363,90.442,90.363,90.422,1017799998.0
2006-10-24 09:50:00,90.419,90.442,90.371,90.427,1084399994.0
2006-10-24 09:55:00,90.399,90.421,90.376,90.4,1044199999.0
2006-10-24 10:00:00,90.401,90.473,90.397,90.473,916899996.0
2006-10-24 10:05:00,90.471,90.495,90.419,90.441,954000005.0
2006-10-24 10:10:00,90.452,90.466,90.427,90.441,741099999.0
2006-10-24 10:15:00,90.445,90.469,90.417,90.443,1039500000.0
2006-10-24 10:20:00,90.458,90.49,90.427,90.486,1060500002.0
2006-10-24 10:25:00,90.482,90.503,90.421,90.45,1055800001.0
2006-10-24 10:30:00,90.434,90.472,90.417,90.453,1048999994.0
2006-10-24 10:35:00,90.44,90.465,90.412,90.419,1068299995.0
2006-10-24 10:40:00,90.421,90.455,90.378,90.447,1292800003.0
2006-10-24 10:45:00,90.441,90.464,90.407,90.461,962199997.0
2006-10-24 10:50:00,90.483,90.486,90.421,90.447,1072500001.0
2006-10-24 10:55:00,90.444,90.468,90.409,90.446,1147499993.0
2006-10-24 11:00:00,90.419,90.47,90.371,90.417,1072299997.0
2006-10-24 11:05:00,90.434,90.44,90.393,90.437,859099995.0
2006-10-24 11:10:00,90.431,90.451,90.401,90.446,975799995.0
2006-10-24 11:15:00,90.462,90.478,90.42,90.453,940100002.0
2006-10-24 11:20:00,90.439,90.492,90.439,90.472,942999994.0
2006-10-24 11:25:00,90.476,90.483,90.419,90.444,1059100000.0
2006-10-24 11:30:00,90.437,90.464,90.398,90.42,1178899994.0
2006-10-24 11:35:00,90.438,90.497,90.409,90.46,1076799999.0
2006-10-24 11:40:00,90.455,90.488,90.423,90.469,986800007.0
2006-10-24 11:45:00,90.469,90.499,90.439,90.48,1061500000.0
2006-10-24 11:50:00,90.461,90.49,90.422,90.446,1147399995.0
2006-10-24 11:55:00,90.443,90.473,90.424,90.461,1309999998.0
2006-10-24 12:00:00,90.465,90.484,90.44,90.455,977000000.0
2006-10-24 12:05:00,90.443,90.482,90.422,90.463,714499995.0
2006-10-24 12:10:00,90.451,90.489,90.441,90.465,786299992.0
2006-10-24 12:15:00,90.453,90.511,90.419,90.432,838699996.0
2006-10-24 12:20:00,90.453,90.479,90.419,90.461,1132899994.0
2006-10-24 12:25:00,90.443,90.495,90.424,90.474,1263599996.0
2006-10-24 12:30:00,90.48,90.485,90.43,90.478,1238500005.0
2006-10-24 12:35:00,90.478,90.515,90.437,90.502,926999995.0
2006-10-24 12:40:00,90.507,90.52,90.473,90.485,1089699999.0
2006-10-24 12:45:00,90.503,90.527,90.439,90.5,878500003.0
2006-10-24 12:50:00,90.512,90.564,90.463,90.525,1026499996.0
2006-10-24 12:55:00,90.513,90.557,90.494,90.542,722499995.0
2006-10-24 13:00:00,90.511,90.557,90.502,90.527,1019999999.0
2006-10-24 13:05:00,90.543,90.559,90.503,90.523,915499994.0
2006-10-24 13:10:00,90.508,90.525,90.473,90.52,844600002.0
2006-10-24 13:15:00,90.519,90.523,90.448,90.475,1161899999.0
2006-10-24 13:20:00,90.468,90.503,90.448,90.492,865099999.0
2006-10-24 13:25:00,90.493,90.512,90.446,90.483,810400000.0
2006-10-24 13:30:00,90.472,90.478,90.399,90.452,1126500001.0
2006-10-24 13:35:00,90.452,90.477,90.413,90.457,1002800002.0
2006-10-24 13:40:00,90.448,90.479,90.433,90.454,916500004.0
2006-10-24 13:45:00,90.442,90.475,90.426,90.457,1142499999.0
2006-10-24 13:50:00,90.419,90.463,90.411,90.431,920000002.0
2006-10-24 13:55:00,90.437,90.505,90.411,90.462,907800000.0
2006-10-24 14:00:00,90.485,90.507,90.448,90.47,997899995.0
2006-10-24 14:05:00,90.458,90.477,90.411,90.444,991900002.0
2006-10-24 14:10:00,90.437,90.486,90.416,90.469,1037299995.0
2006-10-24 14:15:00,90.445,90.477,90.424,90.469,1048299994.0
2006-10-24 14:20:00,90.445,90.477,90.429,90.46,881600001.0
2006-10-24 14:25:00,90.446,90.471,90.413,90.445,960199996.0
2006-10-24 14:30:00,90.428,90.467,90.412,90.436,753200000.0
2006-10-24 14:35:00,90.433,90.462,90.408,90.441,860100000.0
2006-10-24 14:40:00,90.455,90.477,90.406,90.451,896399991.0
2006-10-24 14:45:00,90.438,90.471,90.406,90.427,1394699997.0
2006-10-24 14:50:00,90.433,90.47,90.406,90.427,1037500003.0
2006-10-24 14:55:00,90.45,90.454,90.406,90.426,932899999.0
2006-10-24 15:00:00,90.405,90.45,90.368,90.39,927299996.0
2006-10-24 15:05:00,90.366,90.419,90.348,90.353,1018899993.0
2006-10-24 15:10:00,90.362,90.407,90.355,90.407,1121899996.0
2006-10-24 15:15:00,90.387,90.41,90.364,90.393,879499991.0
2006-10-24 15:20:00,90.41,90.424,90.361,90.373,955799997.0
2006-10-24 15:25:00,90.367,90.421,90.352,90.379,1189199997.0
2006-10-24 15:30:00,90.361,90.432,90.343,90.389,979899993.0
2006-10-24 15:35:00,90.392,90.479,90.387,90.445,742599998.0
2006-10-24 15:40:00,90.426,90.472,90.39,90.4,1386599997.0
2006-10-24 15:45:00,90.447,90.461,90.39,90.422,1482600004.0
2006-10-24 15:50:00,90.428,90.474,90.398,90.425,1021100001.0
2006-10-24 15:55:00,90.404,90.444,90.386,90.4,995299995.0
2006-10-24 16:00:00,90.389,90.457,90.364,90.412,1099499985.0
2006-10-24 16:05:00,90.423,90.468,90.387,90.454,1091800003.0
2006-10-24 16:10:00,90.432,90.456,90.374,90.441,996099996.0
2006-10-24 16:15:00,90.427,90.462,90.404,90.432,1096999997.0
2006-10-24 16:20:00,90.425,90.46,90.384,90.448,1157699999.0
2006-10-24 16:25:00,90.442,90.463,90.396,90.44,1027399998.0
2006-10-24 16:30:00,90.436,90.454,90.383,90.415,1046700001.0
2006-10-24 16:35:00,90.435,90.44,90.383,90.408,988799997.0
2006-10-24 16:40:00,90.387,90.435,90.36,90.394,1219000006.0
2006-10-24 16:45:00,90.38,90.443,90.372,90.389,1078200003.0
2006-10-24 16:50:00,90.394,90.46,90.383,90.43,912899998.0
2006-10-24 16:55:00,90.374,90.434,90.363,90.382,1189799995.0
2006-10-24 17:00:00,90.381,90.448,90.377,90.424,1029599997.0
2006-10-24 17:05:00,90.377,90.407,90.358,90.364,707500005.0
2006-10-24 17:10:00,90.391,90.419,90.346,90.397,888200001.0
2006-10-24 17:15:00,90.399,90.433,90.37,90.417,725400000.0
2006-10-24 17:20:00,90.439,90.476,90.418,90.452,980600002.0
2006-10-24 17:25:00,90.431,90.463,90.416,90.463,1070100002.0
2006-10-24 17:30:00,90.442,90.461,90.378,90.407,1035499998.0
2006-10-24 17:35:00,90.415,90.431,90.36,90.376,878699992.0
2006-10-24 17:40:00,90.365,90.381,90.309,90.335,1009099986.0
2006-10-24 17:45:00,90.321,90.357,90.304,90.325,826200004.0
2006-10-24 17:50:00,90.298,90.417,90.298,90.401,922500000.0
2006-10-24 17:55:00,90.399,90.425,90.371,90.387,1007799996.0
2006-10-24 18:00:00,90.381,90.419,90.349,90.408,5023199965.0
2006-10-24 18:05:00,90.411,90.43,90.364,90.366,8989000004.0
2006-10-24 18:10:00,90.367,90.4,90.319,90.355,7172199985.0
2006-10-24 18:15:00,90.332,90.414,90.317,90.404,5938499986.0
2006-10-24 18:20:00,90.418,90.424,90.303,90.362,6745599995.0
2006-10-24 18:25:00,90.338,90.383,90.303,90.342,5623699978.0
2006-10-24 18:30:00,90.331,90.386,90.319,90.37,7252999965.0
2006-10-24 18:35:00,90.364,90.394,90.342,90.372,5287699999.0
2006-10-24 18:40:00,90.376,90.404,90.342,90.376,4275599983.0
2006-10-24 18:45:00,90.375,90.389,90.334,90.383,3151499985.0
2006-10-24 18:50:00,90.372,90.385,90.307,90.364,4045699993.0
2006-10-24 18:55:00,90.33,90.384,90.298,90.341,4033099999.0
2006-10-24 19:00:00,90.326,90.352,90.284,90.324,3047999991.0
2006-10-24 19:05:00,90.332,90.381,90.286,90.357,3365100000.0
2006-10-24 19:10:00,90.336,90.385,90.324,90.359,2204199993.0
2006-10-24 19:15:00,90.356,90.401,90.332,90.379,2483599995.0
2006-10-24 19:20:00,90.362,90.379,90.295,90.348,2800199992.0
2006-10-24 19:25:00,90.375,90.39,90.319,90.369,4387499997.0
2006-10-24 19:30:00,90.354,90.379,90.309,90.335,3550199974.0
2006-10-24 19:35:00,90.342,90.347,90.288,90.316,3162399987.0
2006-10-24 19:40:00,90.331,90.342,90.288,90.302,2763500002.0
2006-10-24 19:45:00,90.321,90.366,90.283,90.328,2508300000.0
2006-10-24 19:50:00,90.33,90.366,90.294,90.315,2838299990.0
2006-10-24 19:55:00,90.321,90.346,90.269,90.302,2583099994.0
2006-10-24 20:00:00,90.337,90.337,90.25,90.286,2230699994.0
2006-10-24 20:05:00,90.307,90.338,90.257,90.285,3350399995.0
2006-10-24 20:10:00,90.289,90.316,90.246,90.287,3762100000.0
2006-10-24 20:15:00,90.28,90.318,90.235,90.31,2148299979.0
2006-10-24 20:20:00,90.308,90.357,90.289,90.318,2964999990.0
2006-10-24 20:25:00,90.329,90.338,90.279,90.319,4639699988.0
2006-10-24 20:30:00,90.272,90.324,90.251,90.274,4679900007.0
2006-10-24 20:35:00,90.296,90.322,90.25,90.308,2938899994.0
2006-10-24 20:40:00,90.278,90.341,90.272,90.294,5104399995.0
2006-10-24 20:45:00,90.332,90.346,90.282,90.321,3329299990.0
2006-10-24 20:50:00,90.345,90.389,90.308,90.348,3376599989.0
2006-10-24 20:55:00,90.351,90.389,90.304,90.343,5169899985.0
2006-10-24 21:00:00,90.338,90.361,90.308,90.338,3935599980.0
2006-10-24 21:05:00,90.33,90.388,90.304,90.362,3335599986.0
2006-10-24 21:10:00,90.362,90.377,90.315,90.337,2434699991.0
2006-10-24 21:15:00,90.336,90.398,90.303,90.376,4095799986.0
2006-10-24 21:20:00,90.378,90.401,90.341,90.368,4361500000.0
2006-10-24 21:25:00,90.352,90.414,90.333,90.375,2906199989.0
2006-10-24 21:30:00,90.371,90.411,90.351,90.383,1836799994.0
2006-10-24 21:35:00,90.395,90.407,90.342,90.37,1908699999.0
2006-10-24 21:40:00,90.368,90.396,90.314,90.357,2317199989.0
2006-10-24 21:45:00,90.339,90.382,90.307,90.353,1796799996.0
2006-10-24 21:50:00,90.365,90.405,90.333,90.365,1443199990.0
2006-10-24 21:55:00,90.359,90.39,90.319,90.368,1196299998.0
2006-10-24 22:00:00,90.37,90.421,90.329,90.383,3321000003.0
2006-10-24 22:05:00,90.364,90.42,90.361,90.361,1188599997.0
2006-10-24 22:10:00,90.393,90.423,90.354,90.388,1834699991.0
2006-10-24 22:15:00,90.385,90.423,90.362,90.381,1481399994.0
2006-10-24 22:20:00,90.409,90.413,90.348,90.38,1524300002.0
2006-10-24 22:25:00,90.387,90.45,90.37,90.429,1780899994.0
2006-10-24 22:30:00,90.442,90.469,90.393,90.437,2018100000.0
2006-10-24 22:35:00,90.452,90.481,90.421,90.444,1322200007.0
2006-10-24 22:40:00,90.446,90.467,90.414,90.422,1316600000.0
2006-10-24 22:45:00,90.437,90.487,90.413,90.452,1590899990.0
2006-10-24 22:50:00,90.454,90.495,90.412,90.456,1697899993.0
2006-10-24 22:55:00,90.452,90.502,90.391,90.433,1641999988.0
2006-10-24 23:00:00,90.431,90.481,90.363,90.423,1194799995.0
2006-10-24 23:05:00,90.402,90.471,90.382,90.416,932199998.0
2006-10-24 23:10:00,90.432,90.469,90.402,90.447,1080799991.0
2006-10-24 23:15:00,90.437,90.479,90.433,90.455,797800006.0
2006-10-24 23:20:00,90.44,90.471,90.396,90.456,932299997.0
2006-10-24 23:25:00,90.462,90.475,90.404,90.41,910599995.0
2006-10-24 23:30:00,90.414,90.471,90.403,90.463,943499994.0
2006-10-24 23:35:00,90.446,90.465,90.301,90.375,1076099999.0
2006-10-24 23:40:00,90.381,90.427,90.356,90.417,1116400001.0
2006-10-24 23:45:00,90.405,90.489,90.388,90.433,881399995.0
2006-10-24 23:50:00,90.443,90.496,90.433,90.496,941399997.0
2006-10-24 23:55:00,90.498,90.551,90.46,90.537,891499994.0
2006-10-25 00:00:00,90.535,90.556,90.498,90.521,967399999.0
2006-10-25 00:05:00,90.532,90.548,90.475,90.502,1103399994.0
2006-10-25 00:10:00,90.52,90.549,90.463,90.544,1017500005.0
2006-10-25 00:15:00,90.524,90.572,90.499,90.531,900399996.0
2006-10-25 00:20:00,90.525,90.566,90.507,90.521,1121799996.0
2006-10-25 00:25:00,90.545,90.554,90.499,90.51,869899997.0
2006-10-25 00:30:00,90.504,90.536,90.477,90.481,852199994.0
2006-10-25 00:35:00,90.495,90.53,90.433,90.479,1217899993.0
2006-10-25 00:40:00,90.484,90.537,90.437,90.497,997700000.0
2006-10-25 00:45:00,90.502,90.57,90.494,90.557,677799998.0
2006-10-25 00:50:00,90.571,90.601,90.523,90.564,1228399997.0
2006-10-25 00:55:00,90.592,90.606,90.533,90.554,992699995.0
2006-10-25 01:00:00,90.591,90.613,90.516,90.579,1037900001.0
2006-10-25 01:05:00,90.593,90.605,90.541,90.572,920899994.0
2006-10-25 01:10:00,90.584,90.593,90.515,90.544,941699993.0
2006-10-25 01:15:00,90.521,90.582,90.518,90.553,1063099992.0
2006-10-25 01:20:00,90.559,90.566,90.504,90.538,939600003.0
2006-10-25 01:25:00,90.539,90.58,90.53,90.575,930699997.0
2006-10-25 01:30:00,90.55,90.597,90.532,90.579,1140399997.0
2006-10-25 01:35:00,90.568,90.608,90.552,90.574,581700001.0
2006-10-25 01:40:00,90.589,90.615,90.529,90.573,1216700004.0
2006-10-25 01:45:00,90.561,90.585,90.522,90.575,877799998.0
2006-10-25 01:50:00,90.593,90.614,90.544,90.566,1018899995.0
2006-10-25 01:55:00,90.582,90.606,90.559,90.57,1031799994.0
2006-10-25 02:00:00,90.576,90.588,90.534,90.558,998200000.0
2006-10-25 02:05:00,90.579,90.581,90.504,90.552,965499999.0
2006-10-25 02:10:00,90.544,90.57,90.513,90.54,1196000003.0
2006-10-25 02:15:00,90.554,90.577,90.51,90.556,1101099999.0
2006-10-25 02:20:00,90.565,90.565,90.496,90.513,777499999.0
2006-10-25 02:25:00,90.553,90.56,90.521,90.539,1082000003.0
2006-10-25 02:30:00,90.545,90.569,90.51,90.523,1063799989.0
2006-10-25 02:35:00,90.516,90.516,90.427,90.447,763199999.0
2006-10-25 02:40:00,90.453,90.472,90.389,90.464,885699997.0
2006-10-25 02:45:00,90.466,90.499,90.431,90.495,1064000002.0
2006-10-25 02:50:00,90.481,90.516,90.463,90.463,914299995.0
2006-10-25 02:55:00,90.455,90.508,90.451,90.473,1131599998.0
2006-10-25 03:00:00,90.472,90.489,90.403,90.432,1195999998.0
2006-10-25 03:05:00,90.428,90.445,90.387,90.421,873999997.0
2006-10-25 03:10:00,90.399,90.429,90.366,90.413,969099999.0
2006-10-25 03:15:00,90.42,90.476,90.42,90.464,1167600000.0
2006-10-25 03:20:00,90.445,90.47,90.408,90.408,786800003.0
2006-10-25 03:25:00,90.422,90.447,90.393,90.403,1028399997.0
2006-10-25 03:30:00,90.461,90.595,90.448,90.539,1066599994.0
2006-10-25 03:35:00,90.583,90.645,90.549,90.613,1100400001.0
2006-10-25 03:40:00,90.611,90.625,90.55,90.61,1161199999.0
2006-10-25 03:45:00,90.598,90.638,90.572,90.626,1163799996.0
2006-10-25 03:50:00,90.613,90.667,90.574,90.653,568500002.0
2006-10-25 03:55:00,90.654,90.72,90.624,90.712,964999995.0
2006-10-25 04:00:00,90.702,90.729,90.658,90.679,798800001.0
2006-10-25 04:05:00,90.691,90.702,90.64,90.697,993900005.0
2006-10-25 04:10:00,90.709,90.719,90.632,90.646,1079699999.0
2006-10-25 04:15:00,90.636,90.685,90.626,90.639,997399993.0
2006-10-25 04:20:00,90.642,90.675,90.618,90.675,839700001.0
2006-10-25 04:25:00,90.647,90.666,90.594,90.612,825999998.0
2006-10-25 04:30:00,90.594,90.66,90.574,90.647,1101899999.0
2006-10-25 04:35:00,90.648,90.676,90.604,90.627,832399997.0
2006-10-25 04:40:00,90.635,90.675,90.614,90.66,1040800000.0
2006-10-25 04:45:00,90.658,90.679,90.622,90.664,1216099995.0
2006-10-25 04:50:00,90.64,90.677,90.608,90.646,1185800000.0
2006-10-25 04:55:00,90.634,90.637,90.565,90.601,763499996.0
2006-10-25 05:00:00,90.611,90.611,90.545,90.574,858699993.0
2006-10-25 05:05:00,90.583,90.625,90.55,90.613,979199997.0
2006-10-25 05:10:00,90.581,90.622,90.57,90.589,1068099987.0
2006-10-25 05:15:00,90.611,90.632,90.576,90.604,1064199996.0
2006-10-25 05:20:00,90.597,90.641,90.578,90.623,1100500004.0
2006-10-25 05:25:00,90.623,90.63,90.56,90.605,881099998.0
2006-10-25 05:30:00,90.577,90.64,90.563,90.622,955900003.0
2006-10-25 05:35:00,90.632,90.634,90.566,90.614,1295899994.0
2006-10-25 05:40:00,90.635,90.665,90.608,90.624,810299999.0
2006-10-25 05:45:00,90.655,90.693,90.622,90.652,1038099999.0
2006-10-25 05:50:00,90.675,90.697,90.637,90.674,855400003.0
2006-10-25 05:55:00,90.7,90.7,90.652,90.684,852400003.0
2006-10-25 06:00:00,90.661,90.726,90.652,90.723,852600003.0
2006-10-25 06:05:00,90.734,90.751,90.692,90.728,811999997.0
2006-10-25 06:10:00,90.733,90.754,90.705,90.724,821499999.0
2006-10-25 06:15:00,90.704,90.752,90.685,90.717,873199992.0
2006-10-25 06:20:00,90.731,90.758,90.694,90.706,981699995.0
2006-10-25 06:25:00,90.711,90.739,90.687,90.731,1026899996.0
2006-10-25 06:30:00,90.716,90.799,90.705,90.755,883100002.0
2006-10-25 06:35:00,90.735,90.801,90.735,90.758,1026399998.0
2006-10-25 06:40:00,90.775,90.798,90.699,90.758,948499994.0
2006-10-25 06:45:00,90.762,90.772,90.681,90.69,1133799995.0
2006-10-25 06:50:00,90.684,90.743,90.679,90.719,1093199996.0
2006-10-25 06:55:00,90.744,90.753,90.695,90.731,892500000.0
2006-10-25 07:00:00,90.721,90.753,90.68,90.722,986199999.0
2006-10-25 07:05:00,90.713,90.745,90.69,90.729,1024699993.0
2006-10-25 07:10:00,90.734,90.734,90.669,90.734,762600000.0
2006-10-25 07:15:00,90.713,90.768,90.7,90.73,1172399994.0
2006-10-25 07:20:00,90.724,90.753,90.666,90.7,831699994.0
2006-10-25 07:25:00,90.712,90.732,90.666,90.697,1054599996.0
2006-10-25 07:30:00,90.698,90.732,90.67,90.682,860500001.0
2006-10-25 07:35:00,90.693,90.747,90.669,90.728,1233999999.0
2006-10-25 07:40:00,90.706,90.748,90.687,90.726,854899998.0
2006-10-25 07:45:00,90.722,90.744,90.682,90.725,1205599995.0
2006-10-25 07:50:00,90.721,90.744,90.686,90.72,1168199997.0
2006-10-25 07:55:00,90.74,90.753,90.693,90.715,764999993.0
2006-10-25 08:00:00,90.728,90.807,90.707,90.785,850399993.0
2006-10-25 08:05:00,90.781,90.809,90.745,90.762,1369799999.0
2006-10-25 08:10:00,90.775,90.821,90.762,90.771,1015199996.0
2006-10-25 08:15:00,90.779,90.805,90.755,90.785,892099996.0
2006-10-25 08:20:00,90.785,90.808,90.769,90.784,975499991.0
2006-10-25 08:25:00,90.794,90.801,90.747,90.772,897599997.0
2006-10-25 08:30:00,90.762,90.801,90.748,90.759,1119500000.0
2006-10-25 08:35:00,90.743,90.775,90.719,90.76,1073899993.0
2006-10-25 08:40:00,90.762,90.769,90.727,90.751,993599997.0
2006-10-25 08:45:00,90.74,90.773,90.689,90.752,960800004.0
2006-10-25 08:50:00,90.756,90.764,90.72,90.74,845699999.0
2006-10-25 08:55:00,90.721,90.743,90.686,90.717,1010700007.0
2006-10-25 09:00:00,90.724,90.739,90.679,90.68,1001299995.0
2006-10-25 09:05:00,90.709,90.728,90.653,90.676,1049299995.0
2006-10-25 09:10:00,90.673,90.673,90.604,90.644,1085500002.0
2006-10-25 09:15:00,90.647,90.697,90.635,90.675,965200003.0
2006-10-25 09:20:00,90.69,90.697,90.627,90.648,886600002.0
2006-10-25 09:25:00,90.657,90.673,90.604,90.617,941500004.0
2006-10-25 09:30:00,90.624,90.624,90.549,90.596,902400000.0
2006-10-25 09:35:00,90.604,90.639,90.578,90.61,806899998.0
2006-10-25 09:40:00,90.583,90.628,90.577,90.61,808800004.0
2006-10-25 09:45:00,90.586,90.618,90.547,90.609,1087199998.0
2006-10-25 09:50:00,90.582,90.601,90.505,90.531,1065999999.0
2006-10-25 09:55:00,90.517,90.559,90.476,90.543,1010099997.0
2006-10-25 10:00:00,90.544,90.544,90.466,90.503,1128999992.0
2006-10-25 10:05:00,90.499,90.545,90.491,90.522,1009699991.0
2006-10-25 10:10:00,90.532,90.533,90.47,90.498,1045699990.0
2006-10-25 10:15:00,90.499,90.566,90.489,90.532,964600003.0
2006-10-25 10:20:00,90.543,90.575,90.519,90.53,886999996.0
2006-10-25 10:25:00,90.535,90.567,90.517,90.554,1005299995.0
2006-10-25 10:30:00,90.543,90.585,90.515,90.535,1034699999.0
2006-10-25 10:35:00,90.553,90.578,90.525,90.567,931599998.0
2006-10-25 10:40:00,90.585,90.596,90.526,90.563,1215399995.0
2006-10-25 10:45:00,90.536,90.596,90.52,90.589,954599992.0
2006-10-25 10:50:00,90.582,90.599,90.554,90.561,952600002.0
2006-10-25 10:55:00,90.577,90.593,90.531,90.558,950400000.0
2006-10-25 11:00:00,90.562,90.563,90.515,90.529,1020699994.0
2006-10-25 11:05:00,90.513,90.56,90.491,90.55,839100001.0
2006-10-25 11:10:00,90.547,90.554,90.495,90.495,1031499997.0
2006-10-25 11:15:00,90.504,90.528,90.456,90.493,1198099994.0
2006-10-25 11:20:00,90.49,90.555,90.46,90.534,909499997.0
2006-10-25 11:25:00,90.552,90.584,90.53,90.556,859999994.0
2006-10-25 11:30:00,90.55,90.592,90.518,90.554,1079800003.0
2006-10-25 11:35:00,90.576,90.613,90.546,90.585,1188699997.0
2006-10-25 11:40:00,90.564,90.598,90.481,90.574,999300002.0
2006-10-25 11:45:00,90.537,90.565,90.512,90.55,1189099996.0
2006-10-25 11:50:00,90.527,90.573,90.517,90.54,1101599993.0
2006-10-25 11:55:00,90.539,90.58,90.522,90.555,1036600004.0
2006-10-25 12:00:00,90.568,90.581,90.515,90.525,1047499999.0
2006-10-25 12:05:00,90.524,90.557,90.464,90.505,953600001.0
2006-10-25 12:10:00,90.5,90.543,90.476,90.476,1216099991.0
2006-10-25 12:15:00,90.503,90.537,90.472,90.523,986400002.0
2006-10-25 12:20:00,90.516,90.541,90.493,90.522,1170200002.0
2006-10-25 12:25:00,90.506,90.546,90.499,90.516,1236099994.0
2006-10-25 12:30:00,90.51,90.548,90.49,90.524,1031500004.0
2006-10-25 12:35:00,90.536,90.539,90.491,90.505,952300002.0
2006-10-25 12:40:00,90.514,90.531,90.489,90.525,942900000.0
2006-10-25 12:45:00,90.531,90.571,90.508,90.555,971200000.0
2006-10-25 12:50:00,90.539,90.565,90.498,90.54,1052700002.0
2006-10-25 12:55:00,90.508,90.555,90.481,90.546,760199998.0
2006-10-25 13:00:00,90.529,90.566,90.521,90.564,1065899990.0
2006-10-25 13:05:00,90.538,90.562,90.474,90.542,1041399999.0
2006-10-25 13:10:00,90.55,90.556,90.489,90.529,1037600000.0
2006-10-25 13:15:00,90.517,90.562,90.499,90.52,959800001.0
2006-10-25 13:20:00,90.555,90.565,90.518,90.537,1184700001.0
2006-10-25 13:25:00,90.542,90.562,90.517,90.542,819000000.0
2006-10-25 13:30:00,90.512,90.567,90.512,90.54,1039499989.0
2006-10-25 13:35:00,90.549,90.566,90.508,90.526,1156799995.0
2006-10-25 13:40:00,90.522,90.577,90.514,90.569,1041000002.0
2006-10-25 13:45:00,90.562,90.584,90.512,90.536,1136299996.0
2006-10-25 13:50:00,90.532,90.549,90.49,90.538,826899996.0
2006-10-25 13:55:00,90.523,90.541,90.488,90.498,927499993.0
2006-10-25 14:00:00,90.486,90.519,90.472,90.472,810500003.0
2006-10-25 14:05:00,90.467,90.521,90.44,90.508,934099996.0
2006-10-25 14:10:00,90.486,90.52,90.472,90.493,937399991.0
2006-10-25 14:15:00,90.47,90.511,90.447,90.491,1045799995.0
2006-10-25 14:20:00,90.505,90.528,90.481,90.504,811200001.0
2006-10-25 14:25:00,90.521,90.55,90.478,90.512,978000000.0
2006-10-25 14:30:00,90.503,90.575,90.489,90.545,920999995.0
2006-10-25 14:35:00,90.547,90.573,90.508,90.572,1025099992.0
2006-10-25 14:40:00,90.572,90.579,90.495,90.549,886899998.0
2006-10-25 14:45:00,90.559,90.568,90.511,90.531,1011700002.0
2006-10-25 14:50:00,90.519,90.552,90.496,90.515,854000002.0
2006-10-25 14:55:00,90.548,90.55,90.468,90.527,892599997.0
2006-10-25 15:00:00,90.515,90.568,90.504,90.517,801399998.0
2006-10-25 15:05:00,90.524,90.561,90.47,90.51,1131999998.0
2006-10-25 15:10:00,90.538,90.559,90.503,90.521,994800000.0
2006-10-25 15:15:00,90.538,90.546,90.485,90.527,957600001.0
2006-10-25 15:20:00,90.535,90.583,90.513,90.531,835700002.0
2006-10-25 15:25:00,90.561,90.576,90.512,90.553,1138399988.0
2006-10-25 15:30:00,90.519,90.563,90.481,90.539,776699999.0
2006-10-25 15:35:00,90.531,90.572,90.503,90.534,985599994.0
2006-10-25 15:40:00,90.523,90.553,90.441,90.487,901699998.0
2006-10-25 15:45:00,90.523,90.539,90.481,90.491,1092199992.0
2006-10-25 15:50:00,90.499,90.514,90.435,90.479,751900005.0
2006-10-25 15:55:00,90.471,90.498,90.449,90.466,817600006.0
2006-10-25 16:00:00,90.475,90.521,90.455,90.485,907299993.0
2006-10-25 16:05:00,90.465,90.518,90.448,90.453,838199995.0
2006-10-25 16:10:00,90.469,90.496,90.437,90.467,689999997.0
2006-10-25 16:15:00,90.497,90.526,90.456,90.49,1281899995.0
2006-10-25 16:20:00,90.48,90.509,90.455,90.47,1063299993.0
2006-10-25 16:25:00,90.457,90.492,90.433,90.487,894600001.0
2006-10-25 16:30:00,90.475,90.546,90.458,90.534,849099998.0
2006-10-25 16:35:00,90.515,90.546,90.483,90.537,949600003.0
2006-10-25 16:40:00,90.542,90.542,90.462,90.518,1055800001.0
2006-10-25 16:45:00,90.524,90.537,90.482,90.491,1131400000.0
2006-10-25 16:50:00,90.507,90.538,90.436,90.482,888199998.0
2006-10-25 16:55:00,90.507,90.529,90.456,90.517,931899995.0
2006-10-25 17:00:00,90.511,90.511,90.407,90.458,1066100005.0
2006-10-25 17:05:00,90.492,90.504,90.437,90.485,788999995.0
2006-10-25 17:10:00,90.504,90.515,90.452,90.482,980699998.0
2006-10-25 17:15:00,90.502,90.502,90.432,90.45,794900004.0
2006-10-25 17:20:00,90.442,90.472,90.411,90.417,832599996.0
2006-10-25 17:25:00,90.447,90.462,90.411,90.462,982699994.0
2006-10-25 17:30:00,90.428,90.487,90.418,90.473,982099997.0
2006-10-25 17:35:00,90.476,90.513,90.449,90.462,784299998.0
2006-10-25 17:40:00,90.512,90.567,90.475,90.546,895400000.0
2006-10-25 17:45:00,90.52,90.549,90.463,90.498,806700002.0
2006-10-25 17:50:00,90.502,90.526,90.466,90.482,949999998.0
2006-10-25 17:55:00,90.472,90.552,90.472,90.51,1000499995.0
2006-10-25 18:00:00,90.517,90.539,90.474,90.489,5078899994.0
2006-10-25 18:05:00,90.525,90.528,90.477,90.477,7242599974.0
2006-10-25 18:10:00,90.515,90.534,90.466,90.512,7354500009.0
2006-10-25 18:15:00,90.506,90.529,90.465,90.517,5264900000.0
2006-10-25 18:20:00,90.478,90.516,90.426,90.455,6326199989.0
2006-10-25 18:25:00,90.499,90.526,90.462,90.508,5334999995.0
2006-10-25 18:30:00,90.488,90.541,90.47,90.531,7346899988.0
2006-10-25 18:35:00,90.497,90.538,90.467,90.508,5067200009.0
2006-10-25 18:40:00,90.498,90.552,90.488,90.499,4278899986.0
2006-10-25 18:45:00,90.514,90.55,90.491,90.526,3860099976.0
2006-10-25 18:50:00,90.511,90.532,90.469,90.522,4140799990.0
2006-10-25 18:55:00,90.523,90.562,90.477,90.528,4320899977.0
2006-10-25 19:00:00,90.509,90.559,90.493,90.537,2533899989.0
2006-10-25 19:05:00,90.532,90.551,90.492,90.542,3641399999.0
2006-10-25 19:10:00,90.522,90.548,90.484,90.525,2105000001.0
2006-10-25 19:15:00,90.534,90.561,90.483,90.54,2726299989.0
2006-10-25 19:20:00,90.565,90.565,90.481,90.519,3158099991.0
2006-10-25 19:25:00,90.501,90.565,90.487,90.55,4299699990.0
2006-10-25 19:30:00,90.538,90.606,90.51,90.574,3617199998.0
2006-10-25 19:35:00,90.573,90.599,90.533,90.538,3553399978.0
2006-10-25 19:40:00,90.556,90.579,90.503,90.503,2788200000.0
2006-10-25 19:45:00,90.547,90.553,90.49,90.513,2535400004.0
2006-10-25 19:50:00,90.53,90.574,90.5,90.519,2980199995.0
2006-10-25 19:55:00,90.51,90.558,90.487,90.533,2538799995.0
2006-10-25 20:00:00,90.533,90.552,90.469,90.523,2316000006.0
2006-10-25 20:05:00,90.531,90.555,90.487,90.525,3154999982.0
2006-10-25 20:10:00,90.518,90.567,90.449,90.516,4186599986.0
2006-10-25 20:15:00,90.537,90.611,90.489,90.564,2332900005.0
2006-10-25 20:20:00,90.539,90.58,90.46,90.574,3325400001.0
2006-10-25 20:25:00,90.557,90.593,90.532,90.591,4590499996.0
2006-10-25 20:30:00,90.585,90.596,90.484,90.5,4553699993.0
2006-10-25 20:35:00,90.509,90.572,90.482,90.548,3139499998.0
2006-10-25 20:40:00,90.565,90.565,90.487,90.539,4818499982.0
2006-10-25 20:45:00,90.533,90.547,90.448,90.496,3357999995.0
2006-10-25 20:50:00,90.493,90.566,90.472,90.535,3340999999.0
2006-10-25 20:55:00,90.545,90.592,90.512,90.591,5388599995.0
2006-10-25 21:00:00,90.574,90.638,90.538,90.583,3330799996.0
2006-10-25 21:05:00,90.569,90.627,90.54,90.607,3013299998.0
2006-10-25 21:10:00,90.632,90.666,90.581,90.633,2861699993.0
2006-10-25 21:15:00,90.628,90.667,90.595,90.638,3972799998.0
2006-10-25 21:20:00,90.663,90.672,90.607,90.628,4685199996.0
2006-10-25 21:25:00,90.663,90.685,90.603,90.646,3023500006.0
2006-10-25 21:30:00,90.617,90.639,90.552,90.601,2121599984.0
2006-10-25 21:35:00,90.58,90.634,90.577,90.606,1925399985.0
2006-10-25 21:40:00,90.6,90.659,90.575,90.62,2305299986.0
2006-10-25 21:45:00,90.586,90.624,90.562,90.589,1541200008.0
2006-10-25 21:50:00,90.584,90.615,90.56,90.601,1691699986.0
2006-10-25 21:55:00,90.612,90.638,90.55,90.618,1234599992.0
2006-10-25 22:00:00,90.582,90.627,90.528,90.625,3149900005.0
2006-10-25 22:05:00,90.615,90.633,90.508,90.522,1120200001.0
2006-10-25 22:10:00,90.554,90.569,90.456,90.516,1772400008.0
2006-10-25 22:15:00,90.528,90.544,90.45,90.508,1619699996.0
2006-10-25 22:20:00,90.512,90.553,90.482,90.503,1606599996.0
2006-10-25 22:25:00,90.549,90.559,90.449,90.535,1868400000.0
2006-10-25 22:30:00,90.515,90.567,90.494,90.567,2107899989.0
2006-10-25 22:35:00,90.559,90.594,90.524,90.58,1376699998.0
2006-10-25 22:40:00,90.565,90.617,90.535,90.554,1351700003.0
2006-10-25 22:45:00,90.576,90.611,90.538,90.587,1570299999.0
2006-10-25 22:50:00,90.528,90.621,90.522,90.61,1412099991.0
2006-10-25 22:55:00,90.612,90.663,90.541,90.592,1486699986.0
2006-10-25 23:00:00,90.617,90.666,90.555,90.619,1138399995.0
2006-10-25 23:05:00,90.636,90.709,90.609,90.672,836300002.0
2006-10-25 23:10:00,90.707,90.707,90.615,90.615,841200001.0
2006-10-25 23:15:00,90.624,90.629,90.555,90.618,1073099998.0
2006-10-25 23:20:00,90.587,90.639,90.576,90.619,929900005.0
2006-10-25 23:25:00,90.598,90.635,90.552,90.604,772599997.0
2006-10-25 23:30:00,90.627,90.645,90.576,90.588,895200005.0
2006-10-25 23:35:00,90.614,90.635,90.553,90.618,1069299993.0
2006-10-25 23:40:00,90.597,90.626,90.543,90.545,1242599987.0
2006-10-25 23:45:00,90.558,90.594,90.505,90.522,1069399995.0
2006-10-25 23:50:00,90.503,90.561,90.503,90.525,975499990.0
2006-10-25 23:55:00,90.547,90.55,90.487,90.494,1000299991.0
2006-10-26 00:00:00,90.513,90.609,90.493,90.581,984299991.0
2006-10-26 00:05:00,90.607,90.607,90.499,90.536,735699994.0
2006-10-26 00:10:00,90.523,90.565,90.516,90.526,1196500000.0
2006-10-26 00:15:00,90.513,90.555,90.488,90.535,1054799994.0
2006-10-26 00:20:00,90.504,90.583,90.492,90.555,1182199999.0
2006-10-26 00:25:00,90.575,90.619,90.545,90.571,1222000002.0
2006-10-26 00:30:00,90.567,90.616,90.53,90.607,1046499997.0
2006-10-26 00:35:00,90.632,90.632,90.547,90.59,1112099993.0
2006-10-26 00:40:00,90.598,90.618,90.542,90.598,941100000.0
2006-10-26 00:45:00,90.576,90.608,90.542,90.59,990100005.0
2006-10-26 00:50:00,90.605,90.608,90.554,90.59,876900000.0
2006-10-26 00:55:00,90.598,90.605,90.542,90.555,1039499993.0
2006-10-26 01:00:00,90.577,90.592,90.528,90.557,967199994.0
2006-10-26 01:05:00,90.539,90.582,90.532,90.561,981500001.0
2006-10-26 01:10:00,90.533,90.576,90.504,90.548,1179299993.0
2006-10-26 01:15:00,90.555,90.583,90.522,90.564,1287499989.0
2006-10-26 01:20:00,90.562,90.583,90.529,90.569,867799997.0
2006-10-26 01:25:00,90.561,90.582,90.505,90.545,899899997.0
2006-10-26 01:30:00,90.559,90.585,90.519,90.566,1057699999.0
2006-10-26 01:35:00,90.564,90.669,90.545,90.635,904199994.0
2006-10-26 01:40:00,90.647,90.663,90.605,90.652,1042900001.0
2006-10-26 01:45:00,90.659,90.669,90.608,90.641,990700000.0
2006-10-26 01:50:00,90.633,90.633,90.549,90.558,1165199996.0
2006-10-26 01:55:00,90.584,90.587,90.527,90.538,965599999.0
2006-10-26 02:00:00,90.541,90.576,90.516,90.516,1064599999.0
2006-10-26 02:05:00,90.545,90.559,90.509,90.539,732999997.0
2006-10-26 02:10:00,90.529,90.556,90.487,90.5,992000004.0
2006-10-26 02:15:00,90.504,90.546,90.478,90.524,1104700003.0
2006-10-26 02:20:00,90.548,90.549,90.486,90.499,1019999994.0
2006-10-26 02:25:00,90.483,90.512,90.437,90.463,1013899998.0
2006-10-26 02:30:00,90.453,90.523,90.443,90.498,1177999997.0
2006-10-26 02:35:00,90.497,90.508,90.456,90.48,985199996.0
2006-10-26 02:40:00,90.498,90.528,90.48,90.481,894500000.0
2006-10-26 02:45:00,90.489,90.536,90.475,90.495,954599997.0
2006-10-26 02:50:00,90.522,90.549,90.486,90.486,1026099999.0
2006-10-26 02:55:00,90.493,90.568,90.489,90.545,949000001.0
2006-10-26 03:00:00,90.506,90.556,90.499,90.522,928600003.0
2006-10-26 03:05:00,90.521,90.567,90.501,90.562,1210199999.0
2006-10-26 03:10:00,90.544,90.561,90.495,90.495,1184599998.0
2006-10-26 03:15:00,90.521,90.537,90.498,90.516,1092400000.0
2006-10-26 03:20:00,90.544,90.549,90.497,90.532,900999993.0
2006-10-26 03:25:00,90.543,90.549,90.491,90.514,1142399991.0
2006-10-26 03:30:00,90.514,90.548,90.475,90.522,952000001.0
2006-10-26 03:35:00,90.529,90.547,90.496,90.517,1107399991.0
2006-10-26 03:40:00,90.535,90.551,90.483,90.501,1279299998.0
2006-10-26 03:45:00,90.534,90.548,90.48,90.502,1072900004.0
2006-10-26 03:50:00,90.503,90.546,90.474,90.514,798700002.0
2006-10-26 03:55:00,90.513,90.52,90.453,90.479,877700003.0
2006-10-26 04:00:00,90.493,90.517,90.449,90.515,962899991.0
2006-10-26 04:05:00,90.516,90.528,90.467,90.511,957400000.0
2006-10-26 04:10:00,90.526,90.545,90.488,90.525,696299996.0
2006-10-26 04:15:00,90.5,90.542,90.491,90.519,1056199994.0
2006-10-26 04:20:00,90.516,90.542,90.484,90.532,610899995.0
2006-10-26 04:25:00,90.525,90.543,90.48,90.496,789199999.0
2006-10-26 04:30:00,90.49,90.541,90.473,90.498,1050099994.0
2006-10-26 04:35:00,90.51,90.54,90.483,90.531,759199999.0
2006-10-26 04:40:00,90.525,90.537,90.483,90.504,1018500001.0
2006-10-26 04:45:00,90.519,90.533,90.471,90.508,945699998.0
2006-10-26 04:50:00,90.507,90.522,90.471,90.506,1039399988.0
2006-10-26 04:55:00,90.487,90.531,90.473,90.514,866499999.0
2006-10-26 05:00:00,90.533,90.561,90.504,90.542,984299998.0
2006-10-26 05:05:00,90.533,90.572,90.514,90.538,961499998.0
2006-10-26 05:10:00,90.527,90.564,90.503,90.553,1104500002.0
2006-10-26 05:15:00,90.553,90.562,90.487,90.547,982699994.0
2006-10-26 05:20:00,90.544,90.557,90.496,90.511,907199996.0
2006-10-26 05:25:00,90.516,90.57,90.507,90.545,849800001.0
2006-10-26 05:30:00,90.553,90.574,90.517,90.572,895000000.0
2006-10-26 05:35:00,90.571,90.584,90.525,90.567,1149400003.0
2006-10-26 05:40:00,90.552,90.584,90.526,90.561,950099999.0
2006-10-26 05:45:00,90.566,90.6,90.539,90.572,1032100003.0
2006-10-26 05:50:00,90.577,90.597,90.528,90.561,948200001.0
2006-10-26 05:55:00,90.562,90.62,90.557,90.604,1123400010.0
2006-10-26 06:00:00,90.61,90.628,90.551,90.569,1074500001.0
2006-10-26 06:05:00,90.615,90.625,90.546,90.582,963499991.0
2006-10-26 06:10:00,90.567,90.59,90.538,90.543,933900003.0
2006-10-26 06:15:00,90.563,90.62,90.553,90.591,1018899996.0
2006-10-26 06:20:00,90.592,90.624,90.558,90.608,1055099996.0
2006-10-26 06:25:00,90.599,90.629,90.564,90.606,1198899996.0
2006-10-26 06:30:00,90.605,90.632,90.563,90.593,988100002.0
2006-10-26 06:35:00,90.61,90.632,90.562,90.632,970599992.0
2006-10-26 06:40:00,90.63,90.643,90.586,90.6,994599994.0
2006-10-26 06:45:00,90.634,90.652,90.6,90.652,842099996.0
2006-10-26 06:50:00,90.65,90.668,90.611,90.662,920100001.0
2006-10-26 06:55:00,90.646,90.677,90.611,90.648,854699996.0
2006-10-26 07:00:00,90.638,90.675,90.617,90.644,1104399991.0
2006-10-26 07:05:00,90.637,90.692,90.617,90.668,944099998.0
2006-10-26 07:10:00,90.665,90.698,90.634,90.698,736999995.0
2006-10-26 07:15:00,90.684,90.684,90.618,90.652,924399994.0
2006-10-26 07:20:00,90.631,90.655,90.588,90.626,806899994.0
2006-10-26 07:25:00,90.631,90.658,90.61,90.627,974499995.0
2006-10-26 07:30:00,90.613,90.678,90.604,90.648,847200000.0
2006-10-26 07:35:00,90.629,90.662,90.588,90.636,969899999.0
2006-10-26 07:40:00,90.638,90.672,90.61,90.629,845899988.0
2006-10-26 07:45:00,90.641,90.654,90.561,90.63,1026699986.0
2006-10-26 07:50:00,90.625,90.663,90.593,90.637,917400003.0
2006-10-26 07:55:00,90.654,90.657,90.594,90.627,834799993.0
2006-10-26 08:00:00,90.639,90.68,90.607,90.668,880199992.0
2006-10-26 08:05:00,90.638,90.66,90.604,90.633,1039500001.0
2006-10-26 08:10:00,90.635,90.674,90.615,90.641,939199999.0
2006-10-26 08:15:00,90.636,90.668,90.604,90.615,833299998.0
2006-10-26 08:20:00,90.609,90.634,90.563,90.603,963800000.0
2006-10-26 08:25:00,90.573,90.629,90.573,90.588,897600001.0
2006-10-26 08:30:00,90.621,90.634,90.561,90.561,1044200003.0
2006-10-26 08:35:00,90.579,90.6,90.547,90.582,920999995.0
2006-10-26 08:40:00,90.563,90.622,90.556,90.605,1125100006.0
2006-10-26 08:45:00,90.62,90.666,90.604,90.645,1027400003.0
2006-10-26 08:50:00,90.639,90.687,90.625,90.658,1073299998.0
2006-10-26 08:55:00,90.674,90.729,90.66,90.682,934099995.0
2006-10-26 09:00:00,90.655,90.686,90.624,90.641,1107799995.0
2006-10-26 09:05:00,90.637,90.653,90.56,90.611,758099999.0
2006-10-26 09:10:00,90.607,90.642,90.585,90.636,731199997.0
2006-10-26 09:15:00,90.627,90.643,90.587,90.589,722999996.0
2006-10-26 09:20:00,90.613,90.673,90.586,90.603,911400003.0
2006-10-26 09:25:00,90.657,90.695,90.615,90.68,772200003.0
2006-10-26 09:30:00,90.656,90.684,90.618,90.634,812000004.0
2006-10-26 09:35:00,90.648,90.651,90.589,90.6,763399998.0
2006-10-26 09:40:00,90.617,90.644,90.584,90.606,964399995.0
2006-10-26 09:45:00,90.616,90.652,90.599,90.625,1247899985.0
2006-10-26 09:50:00,90.642,90.642,90.596,90.619,799200001.0
2006-10-26 09:55:00,90.607,90.644,90.596,90.606,1105699995.0
2006-10-26 10:00:00,90.63,90.699,90.61,90.673,872199995.0
2006-10-26 10:05:00,90.668,90.669,90.612,90.618,1055700003.0
2006-10-26 10:10:00,90.633,90.658,90.591,90.646,861900001.0
2006-10-26 10:15:00,90.622,90.664,90.608,90.614,773699994.0
2006-10-26 10:20:00,90.646,90.66,90.58,90.58,952699996.0
2006-10-26 10:25:00,90.601,90.622,90.549,90.552,844199999.0
2006-10-26 10:30:00,90.534,90.579,90.521,90.555,1041499998.0
2006-10-26 10:35:00,90.557,90.577,90.514,90.54,1096300004.0
2006-10-26 10:40:00,90.539,90.582,90.522,90.55,1273699995.0
2006-10-26 10:45:00,90.542,90.552,90.507,90.551,901199998.0
2006-10-26 10:50:00,90.552,90.556,90.507,90.52,887199991.0
2006-10-26 10:55:00,90.557,90.57,90.508,90.516,1211399993.0
2006-10-26 11:00:00,90.553,90.553,90.489,90.529,1025700004.0
2006-10-26 11:05:00,90.517,90.542,90.473,90.479,1075200000.0
2006-10-26 11:10:00,90.47,90.543,90.458,90.543,886799999.0
2006-10-26 11:15:00,90.548,90.553,90.491,90.514,1147399990.0
2006-10-26 11:20:00,90.503,90.54,90.453,90.454,1214099993.0
2006-10-26 11:25:00,90.479,90.503,90.456,90.474,1021000006.0
2006-10-26 11:30:00,90.489,90.535,90.458,90.516,1000099990.0
2006-10-26 11:35:00,90.532,90.532,90.478,90.505,1090999996.0
2006-10-26 11:40:00,90.464,90.522,90.464,90.497,1148100000.0
2006-10-26 11:45:00,90.519,90.523,90.475,90.509,1037999990.0
2006-10-26 11:50:00,90.474,90.518,90.442,90.492,1110899998.0
2006-10-26 11:55:00,90.496,90.514,90.448,90.5,935100001.0
2006-10-26 12:00:00,90.468,90.501,90.427,90.453,1075099997.0
2006-10-26 12:05:00,90.476,90.526,90.457,90.498,900100004.0
2006-10-26 12:10:00,90.518,90.536,90.464,90.505,868999999.0
2006-10-26 12:15:00,90.501,90.532,90.485,90.511,820799997.0
2006-10-26 12:20:00,90.494,90.535,90.48,90.503,995800001.0
2006-10-26 12:25:00,90.51,90.548,90.467,90.527,986999996.0
2006-10-26 12:30:00,90.543,90.546,90.496,90.514,952599996.0
2006-10-26 12:35:00,90.55,90.55,90.499,90.523,811200000.0
2006-10-26 12:40:00,90.537,90.592,90.498,90.565,1034499997.0
2006-10-26 12:45:00,90.561,90.582,90.515,90.567,862000001.0
2006-10-26 12:50:00,90.535,90.579,90.518,90.528,1107600005.0
2006-10-26 12:55:00,90.548,90.563,90.501,90.547,993600002.0
2006-10-26 13:00:00,90.524,90.541,90.473,90.505,815400004.0
2006-10-26 13:05:00,90.513,90.579,90.497,90.546,1054099999.0
2006-10-26 13:10:00,90.56,90.56,90.492,90.527,1088000000.0
2006-10-26 13:15:00,90.493,90.533,90.473,90.504,1127699992.0
2006-10-26 13:20:00,90.466,90.546,90.466,90.505,1172399996.0
2006-10-26 13:25:00,90.499,90.556,90.472,90.556,994799993.0
2006-10-26 13:30:00,90.534,90.553,90.479,90.479,1080999990.0
2006-10-26 13:35:00,90.492,90.532,90.474,90.522,916699991.0
2006-10-26 13:40:00,90.488,90.54,90.477,90.503,1094999996.0
2006-10-26 13:45:00,90.503,90.544,90.481,90.53,1231200001.0
2006-10-26 13:50:00,90.513,90.568,90.506,90.535,1086199987.0
2006-10-26 13:55:00,90.526,90.572,90.502,90.533,1118399993.0
2006-10-26 14:00:00,90.527,90.543,90.484,90.495,911000004.0
2006-10-26 14:05:00,90.489,90.52,90.474,90.49,912199998.0
2006-10-26 14:10:00,90.525,90.57,90.488,90.549,920599999.0
2006-10-26 14:15:00,90.576,90.587,90.531,90.575,964400005.0
2006-10-26 14:20:00,90.57,90.608,90.542,90.57,957500001.0
2006-10-26 14:25:00,90.588,90.594,90.506,90.526,971300002.0
2006-10-26 14:30:00,90.509,90.621,90.449,90.602,1028300005.0
2006-10-26 14:35:00,90.62,90.62,90.517,90.54,919600002.0
2006-10-26 14:40:00,90.545,90.562,90.483,90.513,1146700001.0
2006-10-26 14:45:00,90.529,90.552,90.516,90.529,818199995.0
2006-10-26 14:50:00,90.536,90.536,90.447,90.454,995799991.0
2006-10-26 14:55:00,90.456,90.475,90.399,90.43,934599991.0
2006-10-26 15:00:00,90.412,90.439,90.383,90.394,1109799997.0
2006-10-26 15:05:00,90.4,90.415,90.334,90.357,1175599995.0
2006-10-26 15:10:00,90.352,90.401,90.318,90.386,886100008.0
2006-10-26 15:15:00,90.393,90.402,90.349,90.376,1016999992.0
2006-10-26 15:20:00,90.371,90.385,90.326,90.356,831399999.0
2006-10-26 15:25:00,90.373,90.415,90.354,90.383,872699997.0
2006-10-26 15:30:00,90.382,90.408,90.344,90.371,1108599991.0
2006-10-26 15:35:00,90.36,90.409,90.346,90.366,863099996.0
2006-10-26 15:40:00,90.37,90.399,90.316,90.364,1040300005.0
2006-10-26 15:45:00,90.349,90.413,90.331,90.386,1040800003.0
2006-10-26 15:50:00,90.386,90.416,90.356,90.368,1193099998.0
2006-10-26 15:55:00,90.382,90.432,90.375,90.408,1136299995.0
2006-10-26 16:00:00,90.423,90.449,90.362,90.38,1168499997.0
2006-10-26 16:05:00,90.394,90.411,90.33,90.33,878399994.0
2006-10-26 16:10:00,90.342,90.387,90.303,90.364,889900001.0
2006-10-26 16:15:00,90.372,90.413,90.343,90.356,1041999997.0
2006-10-26 16:20:00,90.371,90.441,90.334,90.366,1244800000.0
2006-10-26 16:25:00,90.392,90.392,90.31,90.321,896700004.0
2006-10-26 16:30:00,90.323,90.4,90.304,90.4,1193199985.0
2006-10-26 16:35:00,90.388,90.436,90.35,90.391,835199997.0
2006-10-26 16:40:00,90.402,90.417,90.379,90.399,860700002.0
2006-10-26 16:45:00,90.399,90.437,90.377,90.383,992399988.0
2006-10-26 16:50:00,90.426,90.431,90.362,90.407,912300004.0
2006-10-26 16:55:00,90.389,90.422,90.351,90.406,959600001.0
2006-10-26 17:00:00,90.411,90.431,90.353,90.364,1073199999.0
2006-10-26 17:05:00,90.384,90.404,90.359,90.365,756699999.0
2006-10-26 17:10:00,90.395,90.422,90.351,90.365,998700000.0
2006-10-26 17:15:00,90.371,90.408,90.338,90.339,902099994.0
2006-10-26 17:20:00,90.359,90.382,90.335,90.353,1055799994.0
2006-10-26 17:25:00,90.365,90.385,90.333,90.373,1025399993.0
2006-10-26 17:30:00,90.368,90.396,90.317,90.363,980100000.0
2006-10-26 17:35:00,90.345,90.384,90.337,90.369,1022400002.0
2006-10-26 17:40:00,90.347,90.384,90.327,90.367,1013899995.0
2006-10-26 17:45:00,90.368,90.423,90.343,90.358,933499996.0
2006-10-26 17:50:00,90.374,90.405,90.343,90.359,1070099990.0
2006-10-26 17:55:00,90.353,90.388,90.33,90.363,771699999.0
2006-10-26 18:00:00,90.34,90.391,90.309,90.36,5033400001.0
2006-10-26 18:05:00,90.36,90.394,90.336,90.364,7226199981.0
2006-10-26 18:10:00,90.383,90.4,90.346,90.39,7498399982.0
2006-10-26 18:15:00,90.385,90.413,90.351,90.4,5759599998.0
2006-10-26 18:20:00,90.374,90.416,90.338,90.393,6830899981.0
2006-10-26 18:25:00,90.389,90.467,90.374,90.431,7840699970.0
2006-10-26 18:30:00,90.401,90.436,90.363,90.387,7650399986.0
2006-10-26 18:35:00,90.389,90.444,90.369,90.437,5594999997.0
2006-10-26 18:40:00,90.422,90.435,90.361,90.383,4517899981.0
2006-10-26 18:45:00,90.361,90.406,90.319,90.357,3877199988.0
2006-10-26 18:50:00,90.361,90.385,90.331,90.363,4210399979.0
2006-10-26 18:55:00,90.37,90.41,90.326,90.392,3872499993.0
2006-10-26 19:00:00,90.398,90.427,90.369,90.415,3010499989.0
2006-10-26 19:05:00,90.403,90.427,90.334,90.351,3410599994.0
2006-10-26 19:10:00,90.354,90.376,90.326,90.338,2051300000.0
2006-10-26 19:15:00,90.355,90.387,90.312,90.371,2831999986.0
2006-10-26 19:20:00,90.38,90.403,90.312,90.35,3171299993.0
2006-10-26 19:25:00,90.359,90.37,90.316,90.35,4636299988.0
2006-10-26 19:30:00,90.357,90.382,90.32,90.365,3399199999.0
2006-10-26 19:35:00,90.356,90.4,90.316,90.335,3204499996.0
2006-10-26 19:40:00,90.337,90.381,90.316,90.368,2989999998.0
2006-10-26 19:45:00,90.348,90.38,90.313,90.362,2654600010.0
2006-10-26 19:50:00,90.36,90.399,90.319,90.374,2834199994.0
2006-10-26 19:55:00,90.362,90.388,90.329,90.33,2680699988.0
2006-10-26 20:00:00,90.315,90.372,90.292,90.347,2207100002.0
2006-10-26 20:05:00,90.36,90.383,90.318,90.335,3503199983.0
2006-10-26 20:10:00,90.356,90.387,90.33,90.387,3555699982.0
2006-10-26 20:15:00,90.395,90.422,90.366,90.412,2244399996.0
2006-10-26 20:20:00,90.394,90.452,90.354,90.405,3151899994.0
2006-10-26 20:25:00,90.391,90.424,90.362,90.374,3983999990.0
2006-10-26 20:30:00,90.412,90.437,90.359,90.377,5009999980.0
2006-10-26 20:35:00,90.389,90.435,90.364,90.401,3036299993.0
2006-10-26 20:40:00,90.369,90.43,90.369,90.411,4707599982.0
2006-10-26 20:45:00,90.406,90.429,90.371,90.393,3978299982.0
2006-10-26 20:50:00,90.41,90.437,90.371,90.396,3571999998.0
2006-10-26 20:55:00,90.41,90.453,90.393,90.418,5191699988.0
2006-10-26 21:00:00,90.442,90.462,90.401,90.413,3594099981.0
2006-10-26 21:05:00,90.401,90.477,90.401,90.438,3184799995.0
2006-10-26 21:10:00,90.447,90.478,90.423,90.466,2518699997.0
2006-10-26 21:15:00,90.437,90.469,90.409,90.465,3987300001.0
2006-10-26 21:20:00,90.444,90.473,90.424,90.436,4160000007.0
2006-10-26 21:25:00,90.442,90.485,90.423,90.452,2884699993.0
2006-10-26 21:30:00,90.457,90.484,90.433,90.472,1591100000.0
2006-10-26 21:35:00,90.435,90.487,90.397,90.431,2051699993.0
2006-10-26 21:40:00,90.413,90.463,90.406,90.436,2330699995.0
2006-10-26 21:45:00,90.425,90.453,90.402,90.429,2033699990.0
2006-10-26 21:50:00,90.379,90.447,90.379,90.416,1375599988.0
2006-10-26 21:55:00,90.415,90.446,90.396,90.433,1360800002.0
2006-10-26 22:00:00,90.425,90.445,90.39,90.407,2931699990.0
2006-10-26 22:05:00,90.434,90.454,90.391,90.433,1049199991.0
2006-10-26 22:10:00,90.436,90.455,90.396,90.418,1871199996.0
2006-10-26 22:15:00,90.394,90.46,90.394,90.423,1649899993.0
2006-10-26 22:20:00,90.459,90.468,90.416,90.428,1826499998.0
2006-10-26 22:25:00,90.42,90.473,90.412,90.456,1692299994.0
2006-10-26 22:30:00,90.462,90.468,90.4,90.415,2351799996.0
2006-10-26 22:35:00,90.427,90.452,90.402,90.428,1375799996.0
2006-10-26 22:40:00,90.408,90.468,90.4,90.451,1411700000.0
2006-10-26 22:45:00,90.444,90.472,90.396,90.422,1636500002.0
2006-10-26 22:50:00,90.426,90.466,90.388,90.429,1451099996.0
2006-10-26 22:55:00,90.421,90.472,90.386,90.439,1599999992.0
2006-10-26 23:00:00,90.455,90.463,90.384,90.422,876699998.0
2006-10-26 23:05:00,90.418,90.464,90.395,90.441,928600001.0
2006-10-26 23:10:00,90.472,90.492,90.403,90.422,947200000.0
2006-10-26 23:15:00,90.448,90.451,90.395,90.412,1030699996.0
2006-10-26 23:20:00,90.42,90.433,90.379,90.412,1121099991.0
2006-10-26 23:25:00,90.425,90.459,90.397,90.41,979599997.0
2006-10-26 23:30:00,90.431,90.448,90.392,90.413,1038499998.0
2006-10-26 23:35:00,90.393,90.462,90.341,90.413,1061000001.0
2006-10-26 23:40:00,90.431,90.44,90.365,90.39,1129299989.0
2006-10-26 23:45:00,90.407,90.456,90.379,90.395,1006799998.0
2006-10-26 23:50:00,90.424,90.448,90.363,90.376,672100000.0
2006-10-26 23:55:00,90.384,90.438,90.357,90.401,923500005.0
2006-10-27 00:00:00,90.418,90.438,90.383,90.415,930399995.0
2006-10-27 00:05:00,90.399,90.441,90.384,90.402,892999997.0
2006-10-27 00:10:00,90.39,90.441,90.382,90.392,906999990.0
2006-10-27 00:15:00,90.411,90.462,90.398,90.435,937600005.0
2006-10-27 00:20:00,90.455,90.47,90.41,90.444,1140100003.0
2006-10-27 00:25:00,90.42,90.478,90.408,90.442,940700003.0
2006-10-27 00:30:00,90.458,90.494,90.434,90.453,819699998.0
2006-10-27 00:35:00,90.425,90.48,90.412,90.422,997799991.0
2006-10-27 00:40:00,90.401,90.439,90.38,90.39,991299995.0
2006-10-27 00:45:00,90.395,90.436,90.349,90.427,796500005.0
2006-10-27 00:50:00,90.403,90.444,90.383,90.435,968999991.0
2006-10-27 00:55:00,90.423,90.458,90.416,90.447,878100005.0
2006-10-27 01:00:00,90.428,90.469,90.394,90.421,973700007.0
2006-10-27 01:05:00,90.407,90.438,90.392,90.41,886600000.0
2006-10-27 01:10:00,90.413,90.471,90.4,90.441,899799998.0
2006-10-27 01:15:00,90.44,90.478,90.423,90.456,963299993.0
2006-10-27 01:20:00,90.431,90.489,90.422,90.448,884699999.0
2006-10-27 01:25:00,90.449,90.495,90.43,90.441,1022999996.0
2006-10-27 01:30:00,90.47,90.501,90.41,90.488,996799996.0
2006-10-27 01:35:00,90.504,90.506,90.451,90.48,1022299994.0
2006-10-27 01:40:00,90.49,90.509,90.449,90.48,977700000.0
2006-10-27 01:45:00,90.496,90.533,90.444,90.464,1095499988.0
2006-10-27 01:50:00,90.472,90.524,90.447,90.484,1117799998.0
2006-10-27 01:55:00,90.526,90.564,90.504,90.54,758799997.0
2006-10-27 02:00:00,90.55,90.572,90.513,90.516,1004300003.0
2006-10-27 02:05:00,90.501,90.554,90.492,90.539,1032600001.0
2006-10-27 02:10:00,90.539,90.574,90.516,90.536,1221900008.0
2006-10-27 02:15:00,90.552,90.619,90.528,90.584,930899994.0
2006-10-27 02:20:00,90.607,90.612,90.556,90.589,951599994.0
2006-10-27 02:25:00,90.593,90.609,90.527,90.558,1053500000.0
2006-10-27 02:30:00,90.575,90.609,90.544,90.562,1139399994.0
2006-10-27 02:35:00,90.547,90.584,90.521,90.565,947400001.0
2006-10-27 02:40:00,90.563,90.587,90.494,90.51,865399996.0
2006-10-27 02:45:00,90.502,90.564,90.496,90.553,1039999997.0
2006-10-27 02:50:00,90.548,90.579,90.522,90.55,949000001.0
2006-10-27 02:55:00,90.559,90.587,90.539,90.549,1029700000.0
2006-10-27 03:00:00,90.511,90.565,90.498,90.54,731899996.0
2006-10-27 03:05:00,90.509,90.549,90.485,90.49,1110599998.0
2006-10-27 03:10:00,90.507,90.538,90.468,90.52,947100000.0
2006-10-27 03:15:00,90.513,90.517,90.464,90.485,903399998.0
2006-10-27 03:20:00,90.48,90.511,90.438,90.482,919399999.0
2006-10-27 03:25:00,90.485,90.525,90.466,90.5,963100004.0
2006-10-27 03:30:00,90.525,90.535,90.456,90.5,1061999997.0
2006-10-27 03:35:00,90.498,90.539,90.472,90.472,878199994.0
2006-10-27 03:40:00,90.495,90.516,90.42,90.433,1077899996.0
2006-10-27 03:45:00,90.451,90.505,90.423,90.469,857800003.0
2006-10-27 03:50:00,90.438,90.509,90.438,90.482,949299998.0
2006-10-27 03:55:00,90.462,90.535,90.448,90.498,976899989.0
2006-10-27 04:00:00,90.527,90.554,90.482,90.549,1051400003.0
2006-10-27 04:05:00,90.531,90.568,90.514,90.538,850499993.0
2006-10-27 04:10:00,90.548,90.551,90.497,90.533,1153199990.0
2006-10-27 04:15:00,90.545,90.563,90.511,90.528,1229800000.0
2006-10-27 04:20:00,90.537,90.562,90.5,90.562,845099990.0
2006-10-27 04:25:00,90.562,90.579,90.523,90.557,1143200005.0
2006-10-27 04:30:00,90.558,90.579,90.501,90.579,927200001.0
2006-10-27 04:35:00,90.574,90.582,90.509,90.538,906900004.0
2006-10-27 04:40:00,90.51,90.545,90.445,90.482,978199995.0
2006-10-27 04:45:00,90.464,90.494,90.439,90.482,962399997.0
2006-10-27 04:50:00,90.456,90.502,90.433,90.475,1167800009.0
2006-10-27 04:55:00,90.482,90.493,90.438,90.49,907700000.0
2006-10-27 05:00:00,90.487,90.51,90.432,90.459,805299994.0
2006-10-27 05:05:00,90.459,90.484,90.422,90.451,794600000.0
2006-10-27 05:10:00,90.458,90.484,90.422,90.451,967100000.0
2006-10-27 05:15:00,90.441,90.499,90.421,90.435,1025800001.0
2006-10-27 05:20:00,90.445,90.506,90.432,90.506,978899991.0
2006-10-27 05:25:00,90.473,90.538,90.454,90.5,1113899997.0
2006-10-27 05:30:00,90.524,90.537,90.474,90.496,922799998.0
2006-10-27 05:35:00,90.5,90.544,90.474,90.51,1014200000.0
2006-10-27 05:40:00,90.496,90.564,90.485,90.535,1084900000.0
2006-10-27 05:45:00,90.536,90.579,90.516,90.55,893399996.0
2006-10-27 05:50:00,90.537,90.572,90.511,90.526,740100000.0
2006-10-27 05:55:00,90.559,90.581,90.521,90.553,822900001.0
2006-10-27 06:00:00,90.539,90.584,90.526,90.555,1135599999.0
2006-10-27 06:05:00,90.555,90.572,90.519,90.547,994100002.0
2006-10-27 06:10:00,90.546,90.57,90.506,90.538,748800002.0
2006-10-27 06:15:00,90.535,90.557,90.48,90.488,874499998.0
2006-10-27 06:20:00,90.515,90.556,90.507,90.51,998699995.0
2006-10-27 06:25:00,90.529,90.567,90.504,90.539,900699996.0
2006-10-27 06:30:00,90.532,90.57,90.499,90.538,956499992.0
2006-10-27 06:35:00,90.517,90.555,90.493,90.536,1030599995.0
2006-10-27 06:40:00,90.468,90.539,90.465,90.481,1139599997.0
2006-10-27 06:45:00,90.495,90.53,90.477,90.497,863499993.0
2006-10-27 06:50:00,90.52,90.546,90.463,90.533,915699995.0
2006-10-27 06:55:00,90.494,90.537,90.467,90.536,929899990.0
2006-10-27 07:00:00,90.536,90.548,90.481,90.499,621400004.0
2006-10-27 07:05:00,90.531,90.531,90.454,90.51,956799996.0
2006-10-27 07:10:00,90.512,90.512,90.403,90.42,1028999998.0
2006-10-27 07:15:00,90.403,90.416,90.325,90.382,1189500005.0
2006-10-27 07:20:00,90.367,90.411,90.34,90.395,744499998.0
2006-10-27 07:25:00,90.4,90.459,90.395,90.421,1001199993.0
2006-10-27 07:30:00,90.419,90.446,90.393,90.426,1069099993.0
2006-10-27 07:35:00,90.456,90.464,90.408,90.458,1029199996.0
2006-10-27 07:40:00,90.448,90.485,90.423,90.46,874600003.0
2006-10-27 07:45:00,90.453,90.484,90.413,90.439,1062000002.0
2006-10-27 07:50:00,90.43,90.483,90.392,90.467,864100000.0
2006-10-27 07:55:00,90.451,90.486,90.436,90.469,1039499998.0
2006-10-27 08:00:00,90.486,90.5,90.417,90.418,932699995.0
2006-10-27 08:05:00,90.436,90.455,90.399,90.449,930700004.0
2006-10-27 08:10:00,90.434,90.437,90.396,90.414,1037199996.0
2006-10-27 08:15:00,90.401,90.477,90.379,90.427,924900001.0
2006-10-27 08:20:00,90.455,90.494,90.388,90.403,1086199987.0
2006-10-27 08:25:00,90.361,90.435,90.361,90.423,724199995.0
2006-10-27 08:30:00,90.417,90.44,90.368,90.385,1065600000.0
2006-10-27 08:35:00,90.387,90.435,90.382,90.414,891000003.0
2006-10-27 08:40:00,90.426,90.439,90.362,90.377,1054999998.0
2006-10-27 08:45:00,90.401,90.401,90.327,90.358,786400002.0
2006-10-27 08:50:00,90.369,90.408,90.337,90.391,1040500000.0
2006-10-27 08:55:00,90.397,90.407,90.343,90.403,922999998.0
2006-10-27 09:00:00,90.375,90.417,90.36,90.38,1045000009.0
2006-10-27 09:05:00,90.396,90.433,90.352,90.425,915500000.0
2006-10-27 09:10:00,90.398,90.472,90.391,90.461,705799997.0
2006-10-27 09:15:00,90.454,90.5,90.45,90.487,1018999997.0
2006-10-27 09:20:00,90.478,90.518,90.449,90.473,1032400000.0
2006-10-27 09:25:00,90.487,90.51,90.456,90.48,795499998.0
2006-10-27 09:30:00,90.49,90.494,90.42,90.439,664999997.0
2006-10-27 09:35:00,90.464,90.484,90.403,90.48,743199996.0
2006-10-27 09:40:00,90.458,90.494,90.411,90.47,777400000.0
2006-10-27 09:45:00,90.467,90.478,90.417,90.428,1078799991.0
2006-10-27 09:50:00,90.428,90.475,90.413,90.455,900200003.0
2006-10-27 09:55:00,90.435,90.479,90.431,90.439,1124299993.0
2006-10-27 10:00:00,90.42,90.457,90.401,90.419,780500001.0
2006-10-27 10:05:00,90.394,90.419,90.331,90.375,991099996.0
2006-10-27 10:10:00,90.365,90.382,90.326,90.367,807399998.0
2006-10-27 10:15:00,90.367,90.387,90.324,90.359,821699995.0
2006-10-27 10:20:00,90.39,90.398,90.333,90.352,800599996.0
2006-10-27 10:25:00,90.356,90.378,90.319,90.358,1069299999.0
2006-10-27 10:30:00,90.389,90.427,90.371,90.399,1033199995.0
2006-10-27 10:35:00,90.406,90.432,90.387,90.394,885800003.0
2006-10-27 10:40:00,90.414,90.432,90.356,90.404,1333399996.0
2006-10-27 10:45:00,90.413,90.427,90.376,90.41,843600001.0
2006-10-27 10:50:00,90.399,90.457,90.381,90.436,804100001.0
2006-10-27 10:55:00,90.454,90.493,90.413,90.477,1131199999.0
2006-10-27 11:00:00,90.472,90.511,90.429,90.511,1074199994.0
2006-10-27 11:05:00,90.517,90.555,90.473,90.529,838099995.0
2006-10-27 11:10:00,90.548,90.582,90.526,90.555,1079399997.0
2006-10-27 11:15:00,90.555,90.595,90.517,90.566,958899996.0
2006-10-27 11:20:00,90.576,90.635,90.559,90.615,866299998.0
2006-10-27 11:25:00,90.62,90.644,90.589,90.605,916399999.0
2006-10-27 11:30:00,90.611,90.645,90.571,90.603,1023499995.0
2006-10-27 11:35:00,90.636,90.64,90.599,90.615,1110999995.0
2006-10-27 11:40:00,90.578,90.639,90.578,90.626,1068999994.0
2006-10-27 11:45:00,90.606,90.651,90.592,90.624,1267500001.0
2006-10-27 11:50:00,90.608,90.643,90.575,90.618,1225799996.0
2006-10-27 11:55:00,90.621,90.625,90.572,90.617,1019799997.0
2006-10-27 12:00:00,90.582,90.616,90.563,90.567,988399998.0
2006-10-27 12:05:00,90.568,90.599,90.531,90.572,889300003.0
2006-10-27 12:10:00,90.563,90.611,90.559,90.6,880399998.0
2006-10-27 12:15:00,90.592,90.605,90.542,90.553,939899996.0
2006-10-27 12:20:00,90.565,90.611,90.545,90.56,890499999.0
2006-10-27 12:25:00,90.562,90.589,90.529,90.553,982799997.0
2006-10-27 12:30:00,90.557,90.578,90.529,90.554,1223499995.0
2006-10-27 12:35:00,90.547,90.568,90.512,90.549,975300001.0
2006-10-27 12:40:00,90.56,90.577,90.493,90.519,854099998.0
2006-10-27 12:45:00,90.529,90.553,90.468,90.518,982499990.0
2006-10-27 12:50:00,90.512,90.539,90.493,90.503,984900000.0
2006-10-27 12:55:00,90.521,90.54,90.491,90.54,813600000.0
2006-10-27 13:00:00,90.52,90.564,90.488,90.527,1057499996.0
2006-10-27 13:05:00,90.531,90.555,90.495,90.521,1064699999.0
2006-10-27 13:10:00,90.533,90.611,90.529,90.584,682199996.0
2006-10-27 13:15:00,90.571,90.623,90.551,90.583,1108300000.0
2006-10-27 13:20:00,90.594,90.612,90.539,90.571,928299998.0
2006-10-27 13:25:00,90.553,90.622,90.553,90.609,991699998.0
2006-10-27 13:30:00,90.598,90.661,90.598,90.654,1005099991.0
2006-10-27 13:35:00,90.635,90.71,90.622,90.694,1094300002.0
2006-10-27 13:40:00,90.713,90.785,90.702,90.784,995399991.0
2006-10-27 13:45:00,90.786,90.81,90.702,90.721,1053000000.0
2006-10-27 13:50:00,90.687,90.748,90.668,90.724,926400000.0
2006-10-27 13:55:00,90.729,90.752,90.645,90.67,1041300006.0
2006-10-27 14:00:00,90.688,90.715,90.656,90.686,891899995.0
2006-10-27 14:05:00,90.688,90.735,90.663,90.708,1140600001.0
2006-10-27 14:10:00,90.71,90.725,90.677,90.684,948500000.0
2006-10-27 14:15:00,90.668,90.71,90.651,90.681,1048100003.0
2006-10-27 14:20:00,90.704,90.721,90.656,90.668,914499997.0
2006-10-27 14:25:00,90.691,90.719,90.655,90.668,819199997.0
2006-10-27 14:30:00,90.633,90.708,90.633,90.664,993599994.0
2006-10-27 14:35:00,90.69,90.714,90.652,90.685,848599997.0
2006-10-27 14:40:00,90.662,90.696,90.609,90.649,936399999.0
2006-10-27 14:45:00,90.644,90.665,90.598,90.616,810999998.0
2006-10-27 14:50:00,90.599,90.618,90.53,90.53,776100001.0
2006-10-27 14:55:00,90.513,90.528,90.437,90.493,944799997.0
2006-10-27 15:00:00,90.469,90.5,90.391,90.405,1362500001.0
2006-10-27 15:05:00,90.417,90.433,90.241,90.306,1259599998.0
2006-10-27 15:10:00,90.295,90.334,90.268,90.32,1006599993.0
2006-10-27 15:15:00,90.317,90.394,90.264,90.388,891499996.0
2006-10-27 15:20:00,90.389,90.43,90.369,90.369,1079799995.0
2006-10-27 15:25:00,90.386,90.395,90.302,90.31,822699997.0
2006-10-27 15:30:00,90.305,90.322,90.133,90.213,1004399997.0
2006-10-27 15:35:00,90.212,90.237,90.174,90.237,941599998.0
2006-10-27 15:40:00,90.251,90.29,90.161,90.254,1071599988.0
2006-10-27 15:45:00,90.278,90.292,90.178,90.22,966200001.0
2006-10-27 15:50:00,90.211,90.226,90.158,90.189,1024700003.0
2006-10-27 15:55:00,90.182,90.221,90.165,90.195,1064499996.0
2006-10-27 16:00:00,90.174,90.203,90.111,90.169,819299993.0
2006-10-27 16:05:00,90.169,90.173,90.12,90.147,1161300005.0
2006-10-27 16:10:00,90.175,90.195,90.13,90.173,871900000.0
2006-10-27 16:15:00,90.174,90.231,90.169,90.195,1073299997.0
2006-10-27 16:20:00,90.206,90.273,90.2,90.233,1196299996.0
2006-10-27 16:25:00,90.244,90.257,90.181,90.228,854799995.0
2006-10-27 16:30:00,90.227,90.29,90.219,90.268,876499997.0
2006-10-27 16:35:00,90.254,90.343,90.249,90.311,925099993.0
2006-10-27 16:40:00,90.304,90.323,90.255,90.262,1006299995.0
2006-10-27 16:45:00,90.28,90.394,90.28,90.389,948700000.0
2006-10-27 16:50:00,90.37,90.399,90.336,90.376,1105899997.0
2006-10-27 16:55:00,90.358,90.386,90.289,90.294,961900005.0
2006-10-27 17:00:00,90.277,90.319,90.259,90.302,890299999.0
2006-10-27 17:05:00,90.29,90.308,90.232,90.273,783200003.0
2006-10-27 17:10:00,90.273,90.3,90.231,90.263,1022800000.0
2006-10-27 17:15:00,90.265,90.295,90.238,90.238,890499993.0
2006-10-27 17:20:00,90.246,90.271,90.181,90.196,885600002.0
2006-10-27 17:25:00,90.165,90.264,90.162,90.264,965099996.0
2006-10-27 17:30:00,90.253,90.274,90.193,90.197,882699992.0
2006-10-27 17:35:00,90.197,90.274,90.173,90.25,870099998.0
2006-10-27 17:40:00,90.256,90.295,90.219,90.295,805799999.0
2006-10-27 17:45:00,90.259,90.317,90.24,90.295,914999999.0
2006-10-27 17:50:00,90.316,90.339,90.287,90.321,1094300005.0
2006-10-27 17:55:00,90.333,90.368,90.321,90.329,1110399993.0
2006-10-27 18:00:00,90.321,90.35,90.28,90.294,5128799988.0
2006-10-27 18:05:00,90.312,90.374,90.26,90.363,9244899973.0
2006-10-27 18:10:00,90.362,90.401,90.325,90.353,6971300008.0
2006-10-27 18:15:00,90.352,90.381,90.324,90.371,5868699980.0
2006-10-27 18:20:00,90.367,90.382,90.304,90.33,6186999973.0
2006-10-27 18:25:00,90.33,90.337,90.295,90.322,5741899991.0
2006-10-27 18:30:00,90.309,90.355,90.277,90.312,7453499991.0
2006-10-27 18:35:00,90.319,90.34,90.282,90.337,5407799993.0
2006-10-27 18:40:00,90.339,90.354,90.285,90.317,4711399976.0
2006-10-27 18:45:00,90.338,90.387,90.326,90.363,3597499996.0
2006-10-27 18:50:00,90.389,90.409,90.353,90.397,4237699985.0
2006-10-27 18:55:00,90.374,90.423,90.367,90.38,4162099969.0
2006-10-27 19:00:00,90.387,90.416,90.345,90.36,3143499998.0
2006-10-27 19:05:00,90.365,90.402,90.332,90.37,3871199998.0
2006-10-27 19:10:00,90.372,90.416,90.353,90.367,1983500001.0
2006-10-27 19:15:00,90.385,90.405,90.329,90.389,2684299998.0
2006-10-27 19:20:00,90.407,90.411,90.335,90.392,3284500002.0
2006-10-27 19:25:00,90.382,90.413,90.344,90.402,4947199983.0
2006-10-27 19:30:00,90.4,90.443,90.364,90.434,4002599993.0
2006-10-27 19:35:00,90.436,90.439,90.377,90.403,3358799986.0
2006-10-27 19:40:00,90.423,90.455,90.375,90.442,2718799994.0
2006-10-27 19:45:00,90.421,90.475,90.407,90.419,2611399999.0
2006-10-27 19:50:00,90.443,90.463,90.413,90.437,2716699994.0
2006-10-27 19:55:00,90.442,90.442,90.378,90.407,2746599995.0
2006-10-27 20:00:00,90.433,90.439,90.363,90.409,2308499994.0
2006-10-27 20:05:00,90.406,90.46,90.381,90.428,3184700002.0
2006-10-27 20:10:00,90.443,90.446,90.383,90.425,4011199994.0
2006-10-27 20:15:00,90.424,90.456,90.382,90.405,2208299993.0
2006-10-27 20:20:00,90.42,90.435,90.365,90.405,3094199992.0
2006-10-27 20:25:00,90.42,90.448,90.356,90.356,3899400001.0
2006-10-27 20:30:00,90.368,90.42,90.357,90.379,4955199991.0
2006-10-27 20:35:00,90.37,90.436,90.363,90.403,3216999993.0
2006-10-27 20:40:00,90.377,90.45,90.363,90.382,5124200003.0
2006-10-27 20:45:00,90.397,90.477,90.377,90.429,3333599989.0
2006-10-27 20:50:00,90.443,90.469,90.362,90.385,3616399991.0
2006-10-27 20:55:00,90.391,90.441,90.385,90.421,5209700003.0
2006-10-27 21:00:00,90.41,90.41,90.309,90.329,3755999985.0
2006-10-27 21:05:00,90.357,90.393,90.312,90.345,3437199988.0
2006-10-27 21:10:00,90.347,90.36,90.288,90.346,2528899995.0
2006-10-27 21:15:00,90.329,90.371,90.288,90.31,4305599985.0
2006-10-27 21:20:00,90.346,90.365,90.288,90.326,4156099996.0
2006-10-27 21:25:00,90.325,90.351,90.289,90.31,2904200004.0
2006-10-27 21:30:00,90.323,90.338,90.266,90.314,1406100006.0
2006-10-27 21:35:00,90.314,90.341,90.278,90.332,2132800008.0
2006-10-27 21:40:00,90.285,90.35,90.266,90.323,2590399986.0
2006-10-27 21:45:00,90.329,90.366,90.293,90.305,2063699985.0
2006-10-27 21:50:00,90.325,90.347,90.275,90.334,1603100001.0
2006-10-27 21:55:00,90.306,90.356,90.288,90.298,1216199991.0
2006-10-27 22:00:00,90.342,90.344,90.262,90.273,2991100003.0
2006-10-27 22:05:00,90.254,90.301,90.22,90.22,1070699997.0
2006-10-27 22:10:00,90.257,90.27,90.216,90.216,1742399988.0
2006-10-27 22:15:00,90.245,90.312,90.216,90.271,1777099998.0
2006-10-27 22:20:00,90.258,90.295,90.223,90.259,1561799991.0
2006-10-27 22:25:00,90.244,90.284,90.224,90.273,1798999998.0
2006-10-27 22:30:00,90.253,90.297,90.227,90.262,2214900001.0
2006-10-27 22:35:00,90.287,90.287,90.227,90.252,1389900001.0
2006-10-27 22:40:00,90.249,90.275,90.212,90.265,1447299999.0
2006-10-27 22:45:00,90.249,90.288,90.217,90.242,1614499998.0
2006-10-27 22:50:00,90.236,90.314,90.22,90.258,1399099998.0
2006-10-27 22:55:00,90.249,90.319,90.186,90.235,1425099992.0
2006-10-30 00:00:00,90.198,90.298,90.176,90.235,973700002.0
2006-10-30 00:05:00,90.198,90.288,90.176,90.19,888399998.0
2006-10-30 00:10:00,90.196,90.238,90.169,90.179,997199993.0
2006-10-30 00:15:00,90.184,90.306,90.17,90.19,1107599999.0
2006-10-30 00:20:00,90.202,90.234,90.178,90.205,1241900002.0
2006-10-30 00:25:00,90.189,90.273,90.178,90.256,999899994.0
2006-10-30 00:30:00,90.251,90.314,90.249,90.285,906499998.0
2006-10-30 00:35:00,90.295,90.325,90.269,90.277,1076999994.0
2006-10-30 00:40:00,90.283,90.333,90.261,90.311,1055500004.0
2006-10-30 00:45:00,90.286,90.33,90.282,90.33,644200001.0
2006-10-30 00:50:00,90.352,90.354,90.247,90.247,964999995.0
2006-10-30 00:55:00,90.257,90.289,90.241,90.252,914299999.0
2006-10-30 01:00:00,90.247,90.298,90.228,90.29,905200000.0
2006-10-30 01:05:00,90.285,90.31,90.257,90.283,1015600005.0
2006-10-30 01:10:00,90.291,90.297,90.246,90.264,985699996.0
2006-10-30 01:15:00,90.269,90.336,90.257,90.335,925299998.0
2006-10-30 01:20:00,90.292,90.329,90.276,90.311,860699995.0
2006-10-30 01:25:00,90.281,90.326,90.261,90.281,1088400003.0
2006-10-30 01:30:00,90.3,90.317,90.225,90.257,1051700004.0
2006-10-30 01:35:00,90.274,90.289,90.244,90.264,793799999.0
2006-10-30 01:40:00,90.283,90.283,90.221,90.273,920700005.0
2006-10-30 01:45:00,90.282,90.334,90.275,90.308,1121300003.0
2006-10-30 01:50:00,90.307,90.328,90.265,90.298,987399995.0
2006-10-30 01:55:00,90.287,90.324,90.269,90.297,1045299995.0
2006-10-30 02:00:00,90.322,90.353,90.288,90.323,897500005.0
2006-10-30 02:05:00,90.342,90.351,90.301,90.327,811100004.0
2006-10-30 02:10:00,90.303,90.365,90.299,90.325,1017700000.0
2006-10-30 02:15:00,90.365,90.378,90.31,90.354,1024499996.0
2006-10-30 02:20:00,90.381,90.386,90.336,90.371,987699994.0
2006-10-30 02:25:00,90.36,90.392,90.322,90.334,1076900000.0
2006-10-30 02:30:00,90.346,90.361,90.288,90.341,968099990.0
2006-10-30 02:35:00,90.329,90.378,90.318,90.339,989400003.0
2006-10-30 02:40:00,90.362,90.381,90.329,90.358,805600002.0
2006-10-30 02:45:00,90.368,90.383,90.333,90.344,927700005.0
2006-10-30 02:50:00,90.354,90.372,90.316,90.316,924900001.0
2006-10-30 02:55:00,90.342,90.353,90.304,90.314,1202699990.0
2006-10-30 03:00:00,90.311,90.34,90.302,90.33,1100199995.0
2006-10-30 03:05:00,90.332,90.336,90.249,90.252,851899999.0
2006-10-30 03:10:00,90.251,90.278,90.208,90.23,1192700001.0
2006-10-30 03:15:00,90.216,90.232,90.175,90.181,883400000.0
2006-10-30 03:20:00,90.212,90.243,90.18,90.215,818000000.0
2006-10-30 03:25:00,90.22,90.27,90.202,90.231,1021699998.0
2006-10-30 03:30:00,90.246,90.27,90.209,90.239,846999997.0
2006-10-30 03:35:00,90.243,90.278,90.214,90.238,935699995.0
2006-10-30 03:40:00,90.251,90.271,90.221,90.248,1099799994.0
2006-10-30 03:45:00,90.247,90.268,90.181,90.198,944800002.0
2006-10-30 03:50:00,90.219,90.242,90.169,90.213,1084800000.0
2006-10-30 03:55:00,90.231,90.262,90.2,90.262,919199993.0
2006-10-30 04:00:00,90.247,90.264,90.207,90.247,1048200001.0
2006-10-30 04:05:00,90.238,90.303,90.22,90.259,1032900002.0
2006-10-30 04:10:00,90.26,90.28,90.185,90.204,960399999.0
2006-10-30 04:15:00,90.206,90.234,90.173,90.218,926799996.0
2006-10-30 04:20:00,90.222,90.248,90.196,90.245,1019899992.0
2006-10-30 04:25:00,90.241,90.262,90.205,90.23,849800000.0
2006-10-30 04:30:00,90.211,90.24,90.163,90.202,1150600000.0
2006-10-30 04:35:00,90.203,90.255,90.166,90.196,830399995.0
2006-10-30 04:40:00,90.203,90.215,90.147,90.198,1166699993.0
2006-10-30 04:45:00,90.188,90.206,90.123,90.158,926200002.0
2006-10-30 04:50:00,90.155,90.238,90.152,90.229,1153100003.0
2006-10-30 04:55:00,90.19,90.256,90.162,90.256,821500002.0
2006-10-30 05:00:00,90.241,90.264,90.208,90.228,1012100001.0
2006-10-30 05:05:00,90.228,90.256,90.2,90.235,980499993.0
2006-10-30 05:10:00,90.217,90.258,90.195,90.251,988700000.0
2006-10-30 05:15:00,90.212,90.265,90.184,90.222,1063199999.0
2006-10-30 05:20:00,90.241,90.271,90.199,90.222,878800005.0
2006-10-30 05:25:00,90.226,90.25,90.194,90.233,1018000000.0
2006-10-30 05:30:00,90.232,90.245,90.192,90.245,982699998.0
2006-10-30 05:35:00,90.236,90.247,90.198,90.236,1016999996.0
2006-10-30 05:40:00,90.223,90.255,90.189,90.217,942299999.0
2006-10-30 05:45:00,90.242,90.276,90.205,90.265,862699988.0
2006-10-30 05:50:00,90.262,90.277,90.213,90.249,1016199998.0
2006-10-30 05:55:00,90.239,90.271,90.225,90.225,759999998.0
2006-10-30 06:00:00,90.232,90.293,90.21,90.28,1093500006.0
2006-10-30 06:05:00,90.283,90.306,90.252,90.278,705000003.0
2006-10-30 06:10:00,90.263,90.314,90.258,90.308,929400000.0
2006-10-30 06:15:00,90.29,90.324,90.278,90.322,1004799997.0
2006-10-30 06:20:00,90.326,90.358,90.296,90.329,994900001.0
2006-10-30 06:25:00,90.332,90.339,90.273,90.297,942399998.0
2006-10-30 06:30:00,90.313,90.369,90.31,90.335,849399999.0
2006-10-30 06:35:00,90.335,90.342,90.257,90.275,990299995.0
2006-10-30 06:40:00,90.306,90.321,90.272,90.292,1028499996.0
2006-10-30 06:45:00,90.297,90.329,90.272,90.305,1037099998.0
2006-10-30 06:50:00,90.322,90.353,90.295,90.352,1121999999.0
2006-10-30 06:55:00,90.334,90.353,90.299,90.32,872600000.0
2006-10-30 07:00:00,90.332,90.349,90.294,90.326,834100005.0
2006-10-30 07:05:00,90.327,90.342,90.277,90.318,894800003.0
2006-10-30 07:10:00,90.323,90.338,90.269,90.272,823199994.0
2006-10-30 07:15:00,90.26,90.323,90.26,90.283,964800008.0
2006-10-30 07:20:00,90.292,90.307,90.254,90.307,835799994.0
2006-10-30 07:25:00,90.29,90.328,90.257,90.31,979599998.0
2006-10-30 07:30:00,90.316,90.325,90.28,90.286,964700010.0
2006-10-30 07:35:00,90.298,90.325,90.267,90.287,1029699996.0
2006-10-30 07:40:00,90.285,90.306,90.254,90.306,926099996.0
2006-10-30 07:45:00,90.243,90.283,90.229,90.23,1051299999.0
2006-10-30 07:50:00,90.232,90.263,90.205,90.238,1083299989.0
2006-10-30 07:55:00,90.259,90.28,90.228,90.258,857500004.0
2006-10-30 08:00:00,90.282,90.285,90.24,90.254,814899996.0
2006-10-30 08:05:00,90.279,90.29,90.246,90.281,983899999.0
2006-10-30 08:10:00,90.258,90.284,90.221,90.238,820000003.0
2006-10-30 08:15:00,90.232,90.277,90.217,90.252,1086900005.0
2006-10-30 08:20:00,90.25,90.295,90.228,90.283,957299995.0
2006-10-30 08:25:00,90.266,90.353,90.266,90.353,868699989.0
2006-10-30 08:30:00,90.34,90.382,90.311,90.352,984100001.0
2006-10-30 08:35:00,90.364,90.387,90.328,90.35,928900001.0
2006-10-30 08:40:00,90.364,90.393,90.342,90.368,1098899995.0
2006-10-30 08:45:00,90.375,90.375,90.311,90.341,948299994.0
2006-10-30 08:50:00,90.308,90.375,90.29,90.354,1328099995.0
2006-10-30 08:55:00,90.36,90.37,90.31,90.339,756099993.0
2006-10-30 09:00:00,90.334,90.344,90.278,90.326,1059699994.0
2006-10-30 09:05:00,90.325,90.37,90.307,90.37,808299996.0
2006-10-30 09:10:00,90.374,90.382,90.312,90.354,915399999.0
2006-10-30 09:15:00,90.376,90.388,90.344,90.356,968400004.0
2006-10-30 09:20:00,90.404,90.417,90.338,90.354,758599993.0
2006-10-30 09:25:00,90.392,90.399,90.293,90.328,952200002.0
2006-10-30 09:30:00,90.322,90.368,90.317,90.333,838999993.0
2006-10-30 09:35:00,90.328,90.352,90.289,90.314,1064199997.0
2006-10-30 09:40:00,90.303,90.329,90.264,90.298,818600006.0
2006-10-30 09:45:00,90.268,90.3,90.24,90.256,979500000.0
2006-10-30 09:50:00,90.247,90.273,90.216,90.252,1046299998.0
2006-10-30 09:55:00,90.25,90.258,90.187,90.228,1152999997.0
2006-10-30 10:00:00,90.223,90.318,90.199,90.301,799099998.0
2006-10-30 10:05:00,90.32,90.348,90.252,90.268,919499998.0
2006-10-30 10:10:00,90.284,90.302,90.205,90.234,936499999.0
2006-10-30 10:15:00,90.198,90.216,90.15,90.174,722599996.0
2006-10-30 10:20:00,90.171,90.228,90.165,90.19,1117600000.0
2006-10-30 10:25:00,90.217,90.253,90.2,90.21,991400008.0
2006-10-30 10:30:00,90.232,90.284,90.21,90.226,951799998.0
2006-10-30 10:35:00,90.215,90.249,90.184,90.222,1159499998.0
2006-10-30 10:40:00,90.217,90.266,90.215,90.232,1148299999.0
2006-10-30 10:45:00,90.227,90.246,90.17,90.199,844700000.0
2006-10-30 10:50:00,90.231,90.259,90.181,90.228,906999998.0
2006-10-30 10:55:00,90.235,90.255,90.2,90.234,1072800001.0
2006-10-30 11:00:00,90.228,90.24,90.183,90.228,1112399997.0
2006-10-30 11:05:00,90.208,90.237,90.181,90.218,1210799996.0
2006-10-30 11:10:00,90.21,90.223,90.167,90.183,1111500007.0
2006-10-30 11:15:00,90.182,90.213,90.161,90.165,1116399999.0
2006-10-30 11:20:00,90.18,90.202,90.156,90.178,988699994.0
2006-10-30 11:25:00,90.17,90.24,90.156,90.225,888499999.0
2006-10-30 11:30:00,90.231,90.278,90.208,90.212,837300004.0
2006-10-30 11:35:00,90.23,90.264,90.209,90.229,1324100000.0
2006-10-30 11:40:00,90.213,90.243,90.187,90.22,876799998.0
2006-10-30 11:45:00,90.223,90.223,90.152,90.21,1296999996.0
2006-10-30 11:50:00,90.2,90.226,90.138,90.166,869200000.0
2006-10-30 11:55:00,90.187,90.212,90.151,90.161,891699998.0
2006-10-30 12:00:00,90.154,90.206,90.152,90.205,879699990.0
2006-10-30 12:05:00,90.195,90.235,90.18,90.193,896599999.0
2006-10-30 12:10:00,90.185,90.226,90.128,90.174,1082899999.0
2006-10-30 12:15:00,90.137,90.162,90.095,90.131,923799999.0
2006-10-30 12:20:00,90.128,90.216,90.128,90.19,1113099994.0
2006-10-30 12:25:00,90.162,90.223,90.137,90.196,1155299987.0
2006-10-30 12:30:00,90.193,90.209,90.166,90.183,1135099997.0
2006-10-30 12:35:00,90.183,90.214,90.14,90.21,948899996.0
2006-10-30 12:40:00,90.202,90.244,90.187,90.22,1021300002.0
2006-10-30 12:45:00,90.208,90.247,90.176,90.214,1138200000.0
2006-10-30 12:50:00,90.209,90.234,90.157,90.163,1012199995.0
2006-10-30 12:55:00,90.194,90.214,90.171,90.191,710100004.0
2006-10-30 13:00:00,90.185,90.242,90.171,90.228,890399989.0
2006-10-30 13:05:00,90.213,90.249,90.199,90.204,1107500001.0
2006-10-30 13:10:00,90.245,90.266,90.21,90.23,924499989.0
2006-10-30 13:15:00,90.229,90.266,90.193,90.202,1126499991.0
2006-10-30 13:20:00,90.21,90.221,90.167,90.19,888899997.0
2006-10-30 13:25:00,90.207,90.212,90.14,90.183,791299995.0
2006-10-30 13:30:00,90.16,90.188,90.086,90.13,817099997.0
2006-10-30 13:35:00,90.131,90.155,90.106,90.133,1098999985.0
2006-10-30 13:40:00,90.133,90.151,90.093,90.118,1013699989.0
2006-10-30 13:45:00,90.131,90.146,90.095,90.114,1211500000.0
2006-10-30 13:50:00,90.091,90.138,90.083,90.106,1050199998.0
2006-10-30 13:55:00,90.09,90.176,90.09,90.11,906800001.0
2006-10-30 14:00:00,90.145,90.171,90.124,90.139,669299999.0
2006-10-30 14:05:00,90.124,90.195,90.116,90.172,900399995.0
2006-10-30 14:10:00,90.195,90.231,90.164,90.21,823499997.0
2006-10-30 14:15:00,90.196,90.219,90.125,90.155,1198599997.0
2006-10-30 14:20:00,90.154,90.154,90.101,90.129,865699996.0
2006-10-30 14:25:00,90.116,90.157,90.084,90.121,884299998.0
2006-10-30 14:30:00,90.131,90.145,90.105,90.141,892399999.0
2006-10-30 14:35:00,90.155,90.168,90.108,90.115,889699998.0
2006-10-30 14:40:00,90.125,90.155,90.076,90.099,935399995.0
2006-10-30 14:45:00,90.113,90.147,90.085,90.128,876900000.0
2006-10-30 14:50:00,90.115,90.142,90.063,90.068,804600007.0
2006-10-30 14:55:00,90.062,90.096,90.04,90.089,912799999.0
2006-10-30 15:00:00,90.088,90.124,90.074,90.085,982700001.0
2006-10-30 15:05:00,90.109,90.116,90.04,90.102,1047900001.0
2006-10-30 15:10:00,90.114,90.136,90.069,90.127,961899997.0
2006-10-30 15:15:00,90.125,90.173,90.096,90.12,954700002.0
2006-10-30 15:20:00,90.107,90.15,90.1,90.121,1140300006.0
2006-10-30 15:25:00,90.121,90.168,90.103,90.161,1047100000.0
2006-10-30 15:30:00,90.151,90.251,90.144,90.237,688699998.0
2006-10-30 15:35:00,90.222,90.254,90.193,90.219,864600003.0
2006-10-30 15:40:00,90.221,90.259,90.139,90.234,794000003.0
2006-10-30 15:45:00,90.242,90.242,90.188,90.205,934299991.0
2006-10-30 15:50:00,90.195,90.211,90.115,90.178,935399995.0
2006-10-30 15:55:00,90.164,90.196,90.12,90.135,834899997.0
2006-10-30 16:00:00,90.139,90.188,90.131,90.171,774900000.0
2006-10-30 16:05:00,90.174,90.18,90.12,90.134,827299995.0
2006-10-30 16:10:00,90.15,90.166,90.108,90.141,899199992.0
2006-10-30 16:15:00,90.17,90.197,90.151,90.175,931099999.0
2006-10-30 16:20:00,90.178,90.214,90.141,90.206,944300002.0
2006-10-30 16:25:00,90.203,90.223,90.16,90.203,756399999.0
2006-10-30 16:30:00,90.218,90.255,90.202,90.232,802199995.0
2006-10-30 16:35:00,90.241,90.286,90.225,90.225,913300000.0
2006-10-30 16:40:00,90.233,90.274,90.223,90.25,1123799992.0
2006-10-30 16:45:00,90.24,90.269,90.214,90.242,999800001.0
2006-10-30 16:50:00,90.226,90.293,90.225,90.292,829899999.0
2006-10-30 16:55:00,90.272,90.301,90.229,90.269,952399999.0
2006-10-30 17:00:00,90.264,90.318,90.25,90.287,951600002.0
2006-10-30 17:05:00,90.295,90.314,90.254,90.278,758700001.0
2006-10-30 17:10:00,90.308,90.315,90.256,90.293,1008399997.0
2006-10-30 17:15:00,90.289,90.302,90.236,90.243,839000001.0
2006-10-30 17:20:00,90.262,90.287,90.231,90.276,1043900008.0
2006-10-30 17:25:00,90.271,90.299,90.24,90.263,1072099995.0
2006-10-30 17:30:00,90.258,90.276,90.221,90.255,695099997.0
2006-10-30 17:35:00,90.238,90.291,90.227,90.254,916399998.0
2006-10-30 17:40:00,90.271,90.288,90.223,90.275,1184399999.0
2006-10-30 17:45:00,90.263,90.288,90.227,90.26,1012699993.0
2006-10-30 17:50:00,90.259,90.303,90.235,90.29,1179899996.0
2006-10-30 17:55:00,90.295,90.315,90.257,90.302,1053300000.0
2006-10-30 18:00:00,90.242,90.3,90.218,90.258,7084899996.0
2006-10-30 18:05:00,90.262,90.295,90.228,90.26,7473799981.0
2006-10-30 18:10:00,90.274,90.28,90.224,90.242,7320799968.0
2006-10-30 18:15:00,90.225,90.272,90.198,90.24,7638199976.0
2006-10-30 18:20:00,90.244,90.268,90.204,90.24,6821300009.0
2006-10-30 18:25:00,90.238,90.321,90.225,90.315,7336999979.0
2006-10-30 18:30:00,90.31,90.323,90.249,90.253,7160500009.0
2006-10-30 18:35:00,90.247,90.27,90.191,90.235,5098999991.0
2006-10-30 18:40:00,90.249,90.258,90.178,90.178,4508899993.0
2006-10-30 18:45:00,90.192,90.271,90.186,90.271,3927599989.0
2006-10-30 18:50:00,90.255,90.271,90.213,90.247,4025799997.0
2006-10-30 18:55:00,90.241,90.28,90.214,90.256,3957399994.0
2006-10-30 19:00:00,90.234,90.276,90.187,90.263,2791999990.0
2006-10-30 19:05:00,90.223,90.277,90.21,90.252,3472999992.0
2006-10-30 19:10:00,90.253,90.287,90.223,90.255,2068299994.0
2006-10-30 19:15:00,90.244,90.282,90.233,90.258,2574399998.0
2006-10-30 19:20:00,90.27,90.317,90.214,90.288,3212300007.0
2006-10-30 19:25:00,90.294,90.319,90.247,90.276,4262299991.0
2006-10-30 19:30:00,90.273,90.3,90.248,90.269,3443799993.0
2006-10-30 19:35:00,90.284,90.317,90.26,90.302,3136099996.0
2006-10-30 19:40:00,90.287,90.304,90.225,90.242,3071799999.0
2006-10-30 19:45:00,90.22,90.298,90.22,90.284,2646799993.0
2006-10-30 19:50:00,90.288,90.303,90.242,90.29,2686799998.0
2006-10-30 19:55:00,90.27,90.326,90.257,90.292,2435200005.0
2006-10-30 20:00:00,90.284,90.322,90.232,90.305,2294899993.0
2006-10-30 20:05:00,90.298,90.347,90.281,90.296,3014399993.0
2006-10-30 20:10:00,90.284,90.319,90.26,90.286,3924699989.0
2006-10-30 20:15:00,90.276,90.323,90.246,90.275,2330899997.0
2006-10-30 20:20:00,90.284,90.309,90.253,90.274,3225099994.0
2006-10-30 20:25:00,90.296,90.319,90.262,90.278,4501399980.0
2006-10-30 20:30:00,90.298,90.356,90.263,90.287,4688999999.0
2006-10-30 20:35:00,90.309,90.332,90.253,90.32,3093199992.0
2006-10-30 20:40:00,90.299,90.349,90.277,90.349,4773799994.0
2006-10-30 20:45:00,90.34,90.367,90.303,90.332,3203799988.0
2006-10-30 20:50:00,90.293,90.374,90.286,90.294,3330799984.0
2006-10-30 20:55:00,90.316,90.368,90.293,90.331,5087099969.0
2006-10-30 21:00:00,90.336,90.37,90.305,90.329,3449700002.0
2006-10-30 21:05:00,90.314,90.351,90.286,90.321,3248300002.0
2006-10-30 21:10:00,90.335,90.37,90.287,90.343,2479399986.0
2006-10-30 21:15:00,90.324,90.375,90.282,90.341,3850500011.0
2006-10-30 21:20:00,90.364,90.389,90.311,90.358,5111399994.0
2006-10-30 21:25:00,90.333,90.366,90.298,90.346,2799099994.0
2006-10-30 21:30:00,90.332,90.366,90.292,90.342,1795999997.0
2006-10-30 21:35:00,90.339,90.35,90.291,90.344,2217799988.0
2006-10-30 21:40:00,90.312,90.351,90.293,90.319,2520899994.0
2006-10-30 21:45:00,90.344,90.356,90.298,90.305,2118299997.0
2006-10-30 21:50:00,90.305,90.353,90.291,90.312,1572899997.0
2006-10-30 21:55:00,90.324,90.356,90.296,90.322,1345899998.0
2006-10-30 22:00:00,90.34,90.4,90.327,90.377,2610100002.0
2006-10-30 22:05:00,90.381,90.384,90.328,90.349,998700005.0
2006-10-30 22:10:00,90.36,90.4,90.332,90.369,1732699996.0
2006-10-30 22:15:00,90.373,90.414,90.306,90.329,1478699994.0
2006-10-30 22:20:00,90.352,90.352,90.28,90.298,1821500008.0
2006-10-30 22:25:00,90.304,90.365,90.301,90.363,1659499998.0
2006-10-30 22:30:00,90.361,90.376,90.318,90.362,2439999997.0
2006-10-30 22:35:00,90.36,90.376,90.327,90.358,1138900001.0
2006-10-30 22:40:00,90.331,90.373,90.308,90.331,1427099999.0
2006-10-30 22:45:00,90.354,90.387,90.324,90.339,1723899998.0
2006-10-30 22:50:00,90.341,90.392,90.327,90.354,1568199995.0
2006-10-30 22:55:00,90.354,90.387,90.272,90.273,1540800001.0
2006-10-30 23:00:00,90.359,90.367,90.251,90.316,1050299999.0
2006-10-30 23:05:00,90.314,90.354,90.298,90.324,1003700003.0
2006-10-30 23:10:00,90.345,90.348,90.308,90.326,1099100006.0
2006-10-30 23:15:00,90.327,90.35,90.286,90.341,1033899997.0
2006-10-30 23:20:00,90.344,90.353,90.29,90.337,948699997.0
2006-10-30 23:25:00,90.327,90.343,90.285,90.285,1053700006.0
2006-10-30 23:30:00,90.301,90.335,90.248,90.304,1064500000.0
2006-10-30 23:35:00,90.307,90.321,90.23,90.256,909999997.0
2006-10-30 23:40:00,90.28,90.317,90.267,90.292,1268299997.0
2006-10-30 23:45:00,90.278,90.325,90.268,90.305,1023400000.0
2006-10-30 23:50:00,90.286,90.349,90.286,90.327,781700000.0
2006-10-30 23:55:00,90.335,90.36,90.313,90.315,906700002.0
2006-10-31 00:00:00,90.347,90.368,90.299,90.368,1064800000.0
2006-10-31 00:05:00,90.359,90.415,90.344,90.386,902600006.0
2006-10-31 00:10:00,90.373,90.422,90.354,90.36,1224299996.0
2006-10-31 00:15:00,90.397,90.408,90.325,90.386,909099998.0
2006-10-31 00:20:00,90.36,90.385,90.294,90.294,1371199996.0
2006-10-31 00:25:00,90.301,90.341,90.287,90.328,980699999.0
2006-10-31 00:30:00,90.345,90.362,90.306,90.36,941099999.0
2006-10-31 00:35:00,90.357,90.381,90.326,90.359,1210699990.0
2006-10-31 00:40:00,90.34,90.379,90.31,90.336,831100003.0
2006-10-31 00:45:00,90.346,90.356,90.311,90.339,965400000.0
2006-10-31 00:50:00,90.326,90.359,90.304,90.312,891799996.0
2006-10-31 00:55:00,90.334,90.366,90.309,90.325,1070300001.0
2006-10-31 01:00:00,90.328,90.381,90.32,90.34,823900006.0
2006-10-31 01:05:00,90.351,90.372,90.31,90.353,1191400002.0
2006-10-31 01:10:00,90.359,90.365,90.31,90.343,1038800001.0
2006-10-31 01:15:00,90.325,90.368,90.302,90.353,1056399993.0
2006-10-31 01:20:00,90.337,90.366,90.314,90.341,846300000.0
2006-10-31 01:25:00,90.347,90.37,90.315,90.334,1123299998.0
2006-10-31 01:30:00,90.354,90.422,90.345,90.398,1322199993.0
2006-10-31 01:35:00,90.422,90.426,90.379,90.419,727800003.0
2006-10-31 01:40:00,90.387,90.454,90.379,90.447,938899997.0
2006-10-31 01:45:00,90.441,90.462,90.408,90.42,980100001.0
2006-10-31 01:50:00,90.417,90.461,90.407,90.445,959199994.0
2006-10-31 01:55:00,90.433,90.471,90.398,90.435,1088500002.0
2006-10-31 02:00:00,90.423,90.423,90.366,90.38,992900000.0
2006-10-31 02:05:00,90.403,90.411,90.373,90.411,899499998.0
2006-10-31 02:10:00,90.392,90.439,90.361,90.439,1027299988.0
2006-10-31 02:15:00,90.463,90.463,90.391,90.4,924900000.0
2006-10-31 02:20:00,90.423,90.423,90.362,90.382,955700000.0
2006-10-31 02:25:00,90.367,90.405,90.366,90.383,1047999996.0
2006-10-31 02:30:00,90.386,90.412,90.359,90.394,931600004.0
2006-10-31 02:35:00,90.395,90.432,90.387,90.395,1017599995.0
2006-10-31 02:40:00,90.436,90.445,90.382,90.424,990100002.0
2006-10-31 02:45:00,90.457,90.483,90.415,90.425,1059899997.0
2006-10-31 02:50:00,90.411,90.455,90.398,90.42,974199994.0
2006-10-31 02:55:00,90.432,90.456,90.41,90.43,1075599996.0
2006-10-31 03:00:00,90.412,90.45,90.387,90.42,996800001.0
2006-10-31 03:05:00,90.405,90.441,90.377,90.405,1030499992.0
2006-10-31 03:10:00,90.425,90.442,90.39,90.432,938000000.0
2006-10-31 03:15:00,90.415,90.459,90.402,90.423,933699994.0
2006-10-31 03:20:00,90.438,90.453,90.402,90.43,1064000005.0
2006-10-31 03:25:00,90.415,90.437,90.369,90.415,1015700002.0
2006-10-31 03:30:00,90.418,90.433,90.379,90.4,1063699998.0
2006-10-31 03:35:00,90.387,90.423,90.367,90.399,920399997.0
2006-10-31 03:40:00,90.41,90.424,90.37,90.401,888099998.0
2006-10-31 03:45:00,90.404,90.431,90.381,90.416,1086900002.0
2006-10-31 03:50:00,90.376,90.424,90.352,90.403,685799994.0
2006-10-31 03:55:00,90.406,90.463,90.388,90.428,888500001.0
2006-10-31 04:00:00,90.418,90.459,90.392,90.438,952599992.0
2006-10-31 04:05:00,90.428,90.449,90.394,90.421,914700000.0
2006-10-31 04:10:00,90.41,90.426,90.344,90.387,763599994.0
2006-10-31 04:15:00,90.368,90.399,90.331,90.385,1187200004.0
2006-10-31 04:20:00,90.374,90.383,90.329,90.355,816299997.0
2006-10-31 04:25:00,90.327,90.368,90.314,90.348,928699994.0
2006-10-31 04:30:00,90.337,90.37,90.305,90.336,1123599998.0
2006-10-31 04:35:00,90.318,90.372,90.317,90.317,714999995.0
2006-10-31 04:40:00,90.316,90.351,90.276,90.296,1287699990.0
2006-10-31 04:45:00,90.289,90.369,90.289,90.369,790799998.0
2006-10-31 04:50:00,90.324,90.368,90.296,90.333,1268399998.0
2006-10-31 04:55:00,90.304,90.327,90.257,90.301,814600003.0
2006-10-31 05:00:00,90.322,90.331,90.283,90.302,1035999998.0
2006-10-31 05:05:00,90.324,90.338,90.276,90.298,874500002.0
2006-10-31 05:10:00,90.314,90.332,90.264,90.295,871200003.0
2006-10-31 05:15:00,90.3,90.32,90.273,90.309,1044200000.0
2006-10-31 05:20:00,90.313,90.336,90.269,90.33,839800004.0
2006-10-31 05:25:00,90.3,90.323,90.263,90.277,987499991.0
2006-10-31 05:30:00,90.277,90.295,90.237,90.262,1013700004.0
2006-10-31 05:35:00,90.289,90.302,90.249,90.277,1017300001.0
2006-10-31 05:40:00,90.273,90.327,90.248,90.317,938399996.0
2006-10-31 05:45:00,90.321,90.359,90.304,90.342,925399995.0
2006-10-31 05:50:00,90.337,90.359,90.311,90.315,1201199999.0
2006-10-31 05:55:00,90.343,90.373,90.329,90.33,999699993.0
2006-10-31 06:00:00,90.335,90.382,90.316,90.365,1078699989.0
2006-10-31 06:05:00,90.371,90.385,90.313,90.322,951100001.0
2006-10-31 06:10:00,90.338,90.399,90.33,90.346,803199998.0
2006-10-31 06:15:00,90.353,90.381,90.318,90.335,911399993.0
2006-10-31 06:20:00,90.337,90.39,90.32,90.355,1047300000.0
2006-10-31 06:25:00,90.333,90.369,90.307,90.346,1029600000.0
2006-10-31 06:30:00,90.333,90.351,90.301,90.31,819299995.0
2006-10-31 06:35:00,90.31,90.346,90.289,90.312,968199995.0
2006-10-31 06:40:00,90.332,90.364,90.291,90.357,1138299999.0
2006-10-31 06:45:00,90.328,90.358,90.309,90.348,1039799993.0
2006-10-31 06:50:00,90.306,90.359,90.3,90.35,906899997.0
2006-10-31 06:55:00,90.352,90.379,90.305,90.367,791299996.0
2006-10-31 07:00:00,90.357,90.408,90.333,90.384,1211499998.0
2006-10-31 07:05:00,90.374,90.414,90.361,90.375,852399994.0
2006-10-31 07:10:00,90.368,90.412,90.354,90.396,977499999.0
2006-10-31 07:15:00,90.404,90.418,90.356,90.403,1074300003.0
2006-10-31 07:20:00,90.412,90.432,90.37,90.4,1102400005.0
2006-10-31 07:25:00,90.401,90.441,90.39,90.413,961599991.0
2006-10-31 07:30:00,90.411,90.435,90.383,90.401,1099000005.0
2006-10-31 07:35:00,90.425,90.448,90.371,90.413,1119000000.0
2006-10-31 07:40:00,90.401,90.412,90.355,90.373,1080299992.0
2006-10-31 07:45:00,90.359,90.4,90.327,90.33,1084499999.0
2006-10-31 07:50:00,90.352,90.376,90.298,90.313,725499996.0
2006-10-31 07:55:00,90.306,90.356,90.289,90.343,1111899996.0
2006-10-31 08:00:00,90.323,90.357,90.293,90.351,740199998.0
2006-10-31 08:05:00,90.314,90.374,90.311,90.372,1027199992.0
2006-10-31 08:10:00,90.358,90.386,90.329,90.351,1083600007.0
2006-10-31 08:15:00,90.374,90.411,90.349,90.4,878900003.0
2006-10-31 08:20:00,90.351,90.399,90.345,90.375,901100001.0
2006-10-31 08:25:00,90.353,90.389,90.331,90.351,892499996.0
2006-10-31 08:30:00,90.348,90.399,90.328,90.382,1130600000.0
2006-10-31 08:35:00,90.361,90.402,90.344,90.37,872600002.0
2006-10-31 08:40:00,90.381,90.412,90.322,90.344,1069899999.0
2006-10-31 08:45:00,90.322,90.385,90.318,90.359,952999993.0
2006-10-31 08:50:00,90.356,90.393,90.331,90.371,1007400001.0
2006-10-31 08:55:00,90.363,90.4,90.33,90.37,1079800000.0
2006-10-31 09:00:00,90.339,90.389,90.339,90.382,1051100000.0
2006-10-31 09:05:00,90.395,90.414,90.327,90.373,927499999.0
2006-10-31 09:10:00,90.365,90.392,90.333,90.338,832199997.0
2006-10-31 09:15:00,90.353,90.398,90.339,90.386,940300000.0
2006-10-31 09:20:00,90.393,90.448,90.378,90.43,1112500005.0
2006-10-31 09:25:00,90.423,90.444,90.398,90.402,1014000005.0
2006-10-31 09:30:00,90.402,90.436,90.383,90.414,916599997.0
2006-10-31 09:35:00,90.425,90.432,90.335,90.357,768399997.0
2006-10-31 09:40:00,90.336,90.445,90.328,90.436,910199995.0
2006-10-31 09:45:00,90.429,90.449,90.382,90.414,939100000.0
2006-10-31 09:50:00,90.426,90.438,90.355,90.396,1016800003.0
2006-10-31 09:55:00,90.394,90.421,90.348,90.367,967200002.0
2006-10-31 10:00:00,90.371,90.415,90.35,90.379,860499992.0
2006-10-31 10:05:00,90.394,90.448,90.371,90.437,1127200004.0
2006-10-31 10:10:00,90.442,90.445,90.363,90.386,1007199999.0
2006-10-31 10:15:00,90.393,90.417,90.344,90.358,911000002.0
2006-10-31 10:20:00,90.381,90.423,90.365,90.403,911999997.0
2006-10-31 10:25:00,90.402,90.418,90.368,90.383,857099996.0
2006-10-31 10:30:00,90.383,90.439,90.383,90.408,1120899998.0
2006-10-31 10:35:00,90.422,90.441,90.389,90.399,966500002.0
2006-10-31 10:40:00,90.407,90.407,90.34,90.374,1331599997.0
2006-10-31 10:45:00,90.365,90.386,90.322,90.364,945700005.0
2006-10-31 10:50:00,90.373,90.392,90.333,90.362,1030399995.0
2006-10-31 10:55:00,90.373,90.39,90.343,90.372,889200004.0
2006-10-31 11:00:00,90.386,90.402,90.343,90.379,1001299999.0
2006-10-31 11:05:00,90.379,90.44,90.374,90.414,1099500001.0
2006-10-31 11:10:00,90.412,90.44,90.389,90.405,906900002.0
2006-10-31 11:15:00,90.389,90.418,90.35,90.368,1099199992.0
2006-10-31 11:20:00,90.368,90.396,90.347,90.388,792400003.0
2006-10-31 11:25:00,90.388,90.421,90.37,90.398,1060000001.0
2006-10-31 11:30:00,90.371,90.442,90.34,90.402,1164599998.0
2006-10-31 11:35:00,90.414,90.433,90.372,90.43,955899993.0
2006-10-31 11:40:00,90.393,90.441,90.372,90.372,1028399997.0
2006-10-31 11:45:00,90.346,90.43,90.338,90.42,1206599997.0
2006-10-31 11:50:00,90.413,90.441,90.381,90.401,1012900001.0
2006-10-31 11:55:00,90.377,90.434,90.354,90.383,974299991.0
2006-10-31 12:00:00,90.39,90.406,90.352,90.362,919499995.0
2006-10-31 12:05:00,90.354,90.405,90.332,90.39,742999993.0
2006-10-31 12:10:00,90.393,90.425,90.372,90.387,926999995.0
2006-10-31 12:15:00,90.37,90.395,90.31,90.334,950000001.0
2006-10-31 12:20:00,90.359,90.394,90.33,90.379,995700001.0
2006-10-31 12:25:00,90.376,90.449,90.341,90.43,1090800003.0
2006-10-31 12:30:00,90.452,90.502,90.433,90.498,871600000.0
2006-10-31 12:35:00,90.495,90.518,90.445,90.493,1007099995.0
2006-10-31 12:40:00,90.486,90.536,90.476,90.511,1059200001.0
2006-10-31 12:45:00,90.533,90.541,90.473,90.529,890200001.0
2006-10-31 12:50:00,90.5,90.525,90.453,90.49,1144199999.0
2006-10-31 12:55:00,90.497,90.559,90.495,90.535,785899995.0
2006-10-31 13:00:00,90.513,90.544,90.464,90.491,929499999.0
2006-10-31 13:05:00,90.487,90.508,90.44,90.46,1083199999.0
2006-10-31 13:10:00,90.47,90.529,90.453,90.496,810199994.0
2006-10-31 13:15:00,90.507,90.522,90.466,90.502,795599998.0
2006-10-31 13:20:00,90.49,90.505,90.463,90.468,980199999.0
2006-10-31 13:25:00,90.477,90.52,90.458,90.474,862899999.0
2006-10-31 13:30:00,90.473,90.49,90.439,90.459,873899998.0
2006-10-31 13:35:00,90.45,90.491,90.436,90.449,978899997.0
2006-10-31 13:40:00,90.463,90.492,90.433,90.438,1067700004.0
2006-10-31 13:45:00,90.453,90.487,90.435,90.476,1012399998.0
2006-10-31 13:50:00,90.469,90.492,90.429,90.435,875799997.0
2006-10-31 13:55:00,90.458,90.484,90.43,90.464,1096699995.0
2006-10-31 14:00:00,90.472,90.473,90.414,90.45,930500002.0
2006-10-31 14:05:00,90.45,90.492,90.418,90.477,966500001.0
2006-10-31 14:10:00,90.466,90.493,90.433,90.476,775999996.0
2006-10-31 14:15:00,90.483,90.506,90.439,90.456,1078099992.0
2006-10-31 14:20:00,90.459,90.568,90.453,90.565,827499995.0
2006-10-31 14:25:00,90.566,90.622,90.527,90.598,996399999.0
2006-10-31 14:30:00,90.594,90.642,90.561,90.597,974600002.0
2006-10-31 14:35:00,90.591,90.623,90.565,90.582,914099998.0
2006-10-31 14:40:00,90.609,90.66,90.587,90.66,869399999.0
2006-10-31 14:45:00,90.618,90.658,90.605,90.605,864799997.0
2006-10-31 14:50:00,90.615,90.648,90.606,90.625,812199999.0
2006-10-31 14:55:00,90.618,90.64,90.574,90.61,884300001.0
2006-10-31 15:00:00,90.57,90.601,90.536,90.572,965500000.0
2006-10-31 15:05:00,90.565,90.58,90.485,90.519,1139799993.0
2006-10-31 15:10:00,90.551,90.581,90.531,90.573,877199998.0
2006-10-31 15:15:00,90.566,90.594,90.526,90.551,1064199997.0
2006-10-31 15:20:00,90.547,90.566,90.519,90.557,765899995.0
2006-10-31 15:25:00,90.571,90.59,90.528,90.59,803600004.0
2006-10-31 15:30:00,90.581,90.61,90.558,90.61,747599999.0
2006-10-31 15:35:00,90.593,90.66,90.585,90.636,1027599998.0
2006-10-31 15:40:00,90.626,90.654,90.594,90.617,1049500000.0
2006-10-31 15:45:00,90.622,90.627,90.584,90.598,952300000.0
2006-10-31 15:50:00,90.599,90.623,90.579,90.592,938700005.0
2006-10-31 15:55:00,90.592,90.616,90.55,90.574,1017600005.0
2006-10-31 16:00:00,90.579,90.59,90.515,90.533,936399997.0
2006-10-31 16:05:00,90.556,90.567,90.518,90.521,851200004.0
2006-10-31 16:10:00,90.542,90.573,90.51,90.53,999099997.0
2006-10-31 16:15:00,90.513,90.557,90.483,90.536,872099998.0
2006-10-31 16:20:00,90.558,90.599,90.541,90.569,1100600000.0
2006-10-31 16:25:00,90.574,90.635,90.563,90.606,1100800000.0
2006-10-31 16:30:00,90.627,90.636,90.574,90.587,1222099995.0
2006-10-31 16:35:00,90.592,90.659,90.592,90.611,906900000.0
2006-10-31 16:40:00,90.643,90.657,90.607,90.642,1037999993.0
2006-10-31 16:45:00,90.644,90.648,90.599,90.611,1026099999.0
2006-10-31 16:50:00,90.64,90.652,90.604,90.648,1074699996.0
2006-10-31 16:55:00,90.638,90.661,90.512,90.515,946000002.0
2006-10-31 17:00:00,90.478,90.618,90.474,90.586,1117400003.0
2006-10-31 17:05:00,90.619,90.619,90.467,90.467,627499990.0
2006-10-31 17:10:00,90.504,90.516,90.399,90.439,1006599993.0
2006-10-31 17:15:00,90.442,90.472,90.414,90.435,838500000.0
2006-10-31 17:20:00,90.413,90.462,90.401,90.422,949900000.0
2006-10-31 17:25:00,90.421,90.461,90.388,90.411,941399994.0
2006-10-31 17:30:00,90.366,90.524,90.34,90.478,1077799999.0
2006-10-31 17:35:00,90.47,90.478,90.412,90.443,770800002.0
2006-10-31 17:40:00,90.463,90.482,90.342,90.378,1008299997.0
2006-10-31 17:45:00,90.35,90.456,90.35,90.432,871200000.0
2006-10-31 17:50:00,90.433,90.537,90.433,90.534,1019199999.0
2006-10-31 17:55:00,90.522,90.634,90.522,90.612,987299998.0
2006-10-31 18:00:00,90.611,90.639,90.559,90.6,7103999977.0
2006-10-31 18:05:00,90.587,90.611,90.538,90.545,9133200000.0
2006-10-31 18:10:00,90.549,90.605,90.5,90.522,7509999988.0
2006-10-31 18:15:00,90.52,90.525,90.467,90.506,7571699965.0
2006-10-31 18:20:00,90.496,90.522,90.453,90.494,6932799981.0
2006-10-31 18:25:00,90.49,90.523,90.461,90.505,5449799983.0
2006-10-31 18:30:00,90.5,90.533,90.45,90.467,7152699975.0
2006-10-31 18:35:00,90.466,90.524,90.425,90.51,5223799994.0
2006-10-31 18:40:00,90.511,90.537,90.415,90.451,4334699988.0
2006-10-31 18:45:00,90.456,90.466,90.411,90.423,3617299996.0
2006-10-31 18:50:00,90.432,90.511,90.415,90.509,4107299984.0
2006-10-31 18:55:00,90.502,90.503,90.403,90.417,4214799997.0
2006-10-31 19:00:00,90.421,90.49,90.41,90.465,2967299987.0
2006-10-31 19:05:00,90.466,90.538,90.42,90.495,3611200003.0
2006-10-31 19:10:00,90.495,90.508,90.433,90.464,1964000008.0
2006-10-31 19:15:00,90.475,90.535,90.471,90.522,2611399996.0
2006-10-31 19:20:00,90.537,90.537,90.417,90.445,3364899976.0
2006-10-31 19:25:00,90.482,90.516,90.46,90.479,4466900001.0
2006-10-31 19:30:00,90.458,90.497,90.427,90.427,3595399992.0
2006-10-31 19:35:00,90.464,90.465,90.406,90.455,3333499995.0
2006-10-31 19:40:00,90.451,90.451,90.403,90.423,3045199987.0
2006-10-31 19:45:00,90.398,90.432,90.359,90.363,2963399994.0
2006-10-31 19:50:00,90.375,90.412,90.314,90.396,2862699987.0
2006-10-31 19:55:00,90.405,90.433,90.381,90.421,2546100006.0
2006-10-31 20:00:00,90.406,90.526,90.388,90.512,2019899991.0
2006-10-31 20:05:00,90.499,90.518,90.46,90.481,3188499994.0
2006-10-31 20:10:00,90.484,90.532,90.452,90.516,3957699997.0
2006-10-31 20:15:00,90.512,90.585,90.512,90.531,2439400007.0
2006-10-31 20:20:00,90.552,90.586,90.517,90.536,3007500006.0
2006-10-31 20:25:00,90.525,90.56,90.483,90.496,4351799983.0
2006-10-31 20:30:00,90.53,90.558,90.503,90.53,4497300001.0
2006-10-31 20:35:00,90.536,90.564,90.5,90.536,3348900002.0
2006-10-31 20:40:00,90.533,90.55,90.479,90.542,5310499984.0
2006-10-31 20:45:00,90.53,90.554,90.499,90.525,3639899997.0
2006-10-31 20:50:00,90.532,90.532,90.471,90.497,3788099982.0
2006-10-31 20:55:00,90.5,90.521,90.457,90.485,5261999992.0
2006-10-31 21:00:00,90.485,90.507,90.428,90.432,3706699993.0
2006-10-31 21:05:00,90.468,90.487,90.403,90.436,3375499992.0
2006-10-31 21:10:00,90.455,90.47,90.399,90.451,2378800004.0
2006-10-31 21:15:00,90.467,90.5,90.427,90.473,4460199991.0
2006-10-31 21:20:00,90.489,90.522,90.456,90.491,4816399995.0
2006-10-31 21:25:00,90.499,90.547,90.492,90.526,2622600005.0
2006-10-31 21:30:00,90.532,90.548,90.482,90.524,1757899997.0
2006-10-31 21:35:00,90.506,90.549,90.487,90.522,1854199986.0
2006-10-31 21:40:00,90.5,90.556,90.492,90.536,2724699985.0
2006-10-31 21:45:00,90.524,90.575,90.49,90.49,1940899996.0
2006-10-31 21:50:00,90.486,90.555,90.474,90.524,1442700002.0
2006-10-31 21:55:00,90.509,90.555,90.502,90.545,1415000006.0
2006-10-31 22:00:00,90.538,90.557,90.487,90.515,3043199998.0
2006-10-31 22:05:00,90.518,90.557,90.473,90.492,1144400005.0
2006-10-31 22:10:00,90.506,90.542,90.453,90.487,1853700004.0
2006-10-31 22:15:00,90.493,90.516,90.457,90.482,1571300005.0
2006-10-31 22:20:00,90.48,90.519,90.462,90.494,1610400000.0
2006-10-31 22:25:00,90.516,90.527,90.456,90.487,1504599996.0
2006-10-31 22:30:00,90.478,90.526,90.454,90.501,2046899993.0
2006-10-31 22:35:00,90.522,90.535,90.486,90.529,1170699991.0
2006-10-31 22:40:00,90.518,90.541,90.485,90.508,1439599998.0
2006-10-31 22:45:00,90.504,90.535,90.465,90.521,1505199999.0
2006-10-31 22:50:00,90.509,90.536,90.471,90.511,1419499997.0
2006-10-31 22:55:00,90.51,90.54,90.423,90.424,1482299990.0
2006-10-31 23:00:00,90.515,90.534,90.453,90.493,1053600004.0
2006-10-31 23:05:00,90.468,90.526,90.468,90.508,920899996.0
2006-10-31 23:10:00,90.524,90.547,90.487,90.505,1035299996.0
2006-10-31 23:15:00,90.522,90.54,90.486,90.515,1088499999.0
2006-10-31 23:20:00,90.507,90.539,90.476,90.539,971999993.0
2006-10-31 23:25:00,90.523,90.543,90.477,90.486,1229199998.0
2006-10-31 23:30:00,90.506,90.506,90.42,90.467,1052500005.0
2006-10-31 23:35:00,90.458,90.486,90.389,90.443,892799993.0
2006-10-31 23:40:00,90.417,90.469,90.417,90.443,1180699997.0
2006-10-31 23:45:00,90.454,90.464,90.413,90.46,999600001.0
2006-10-31 23:50:00,90.451,90.468,90.403,90.454,822999994.0
2006-10-31 23:55:00,90.466,90.49,90.417,90.452,1101199998.0
2006-11-01 00:00:00,90.454,90.454,90.358,90.398,1033100000.0
2006-11-01 00:05:00,90.378,90.43,90.367,90.389,805999998.0
2006-11-01 00:10:00,90.426,90.455,90.386,90.4,1178599994.0
2006-11-01 00:15:00,90.38,90.424,90.357,90.369,976000000.0
2006-11-01 00:20:00,90.366,90.435,90.353,90.388,1162599999.0
2006-11-01 00:25:00,90.407,90.444,90.374,90.388,900799991.0
2006-11-01 00:30:00,90.4,90.405,90.352,90.364,802799990.0
2006-11-01 00:35:00,90.353,90.43,90.34,90.415,1100799995.0
2006-11-01 00:40:00,90.398,90.45,90.356,90.41,918400000.0
2006-11-01 00:45:00,90.41,90.449,90.355,90.378,766600001.0
2006-11-01 00:50:00,90.375,90.412,90.351,90.387,1030199998.0
2006-11-01 00:55:00,90.379,90.428,90.364,90.393,1049600005.0
2006-11-01 01:00:00,90.4,90.433,90.367,90.401,923200006.0
2006-11-01 01:05:00,90.419,90.45,90.39,90.419,914200003.0
2006-11-01 01:10:00,90.425,90.452,90.394,90.422,955599997.0
2006-11-01 01:15:00,90.415,90.455,90.392,90.445,846199997.0
2006-11-01 01:20:00,90.418,90.457,90.403,90.433,821499996.0
2006-11-01 01:25:00,90.412,90.449,90.401,90.438,939099997.0
2006-11-01 01:30:00,90.424,90.468,90.388,90.449,1276299992.0
2006-11-01 01:35:00,90.45,90.486,90.415,90.432,769299997.0
2006-11-01 01:40:00,90.414,90.463,90.395,90.395,976700000.0
2006-11-01 01:45:00,90.424,90.483,90.403,90.455,1205499994.0
2006-11-01 01:50:00,90.455,90.522,90.451,90.485,769599994.0
2006-11-01 01:55:00,90.461,90.494,90.389,90.425,679299996.0
2006-11-01 02:00:00,90.44,90.486,90.42,90.43,964600001.0
2006-11-01 02:05:00,90.435,90.473,90.409,90.42,1042799999.0
2006-11-01 02:10:00,90.399,90.518,90.396,90.497,821600003.0
2006-11-01 02:15:00,90.522,90.559,90.491,90.544,1076199994.0
2006-11-01 02:20:00,90.54,90.553,90.496,90.531,875799995.0
2006-11-01 02:25:00,90.529,90.555,90.49,90.53,998499997.0
2006-11-01 02:30:00,90.54,90.605,90.51,90.6,796400001.0
2006-11-01 02:35:00,90.591,90.637,90.575,90.575,917999999.0
2006-11-01 02:40:00,90.602,90.629,90.558,90.585,954399997.0
2006-11-01 02:45:00,90.59,90.616,90.564,90.603,1106300000.0
2006-11-01 02:50:00,90.605,90.608,90.532,90.532,937900001.0
2006-11-01 02:55:00,90.536,90.536,90.474,90.505,1030900007.0
2006-11-01 03:00:00,90.516,90.525,90.455,90.471,801500001.0
2006-11-01 03:05:00,90.479,90.527,90.469,90.488,1147600002.0
2006-11-01 03:10:00,90.512,90.52,90.413,90.413,1108999987.0
2006-11-01 03:15:00,90.417,90.478,90.408,90.455,798900001.0
2006-11-01 03:20:00,90.49,90.513,90.466,90.483,941699997.0
2006-11-01 03:25:00,90.491,90.535,90.467,90.501,1022600000.0
2006-11-01 03:30:00,90.519,90.538,90.476,90.52,968999994.0
2006-11-01 03:35:00,90.522,90.543,90.468,90.506,1117799990.0
2006-11-01 03:40:00,90.507,90.508,90.441,90.474,1176099997.0
2006-11-01 03:45:00,90.465,90.503,90.43,90.503,837099998.0
2006-11-01 03:50:00,90.488,90.497,90.445,90.48,819799996.0
2006-11-01 03:55:00,90.482,90.526,90.459,90.492,906499988.0
2006-11-01 04:00:00,90.476,90.494,90.436,90.471,1029899994.0
2006-11-01 04:05:00,90.458,90.461,90.399,90.421,795499997.0
2006-11-01 04:10:00,90.437,90.485,90.403,90.436,892600002.0
2006-11-01 04:15:00,90.429,90.458,90.367,90.368,1125999995.0
2006-11-01 04:20:00,90.378,90.387,90.313,90.367,801699998.0
2006-11-01 04:25:00,90.395,90.399,90.346,90.351,870599995.0
2006-11-01 04:30:00,90.371,90.447,90.367,90.42,1151799999.0
2006-11-01 04:35:00,90.412,90.451,90.393,90.433,789000000.0
2006-11-01 04:40:00,90.425,90.457,90.402,90.443,1043000004.0
2006-11-01 04:45:00,90.441,90.47,90.421,90.446,892099997.0
2006-11-01 04:50:00,90.42,90.495,90.406,90.479,1173199994.0
2006-11-01 04:55:00,90.474,90.53,90.474,90.521,770099999.0
2006-11-01 05:00:00,90.528,90.539,90.478,90.502,995299997.0
2006-11-01 05:05:00,90.498,90.527,90.481,90.512,1115299997.0
2006-11-01 05:10:00,90.499,90.567,90.491,90.517,900799992.0
2006-11-01 05:15:00,90.528,90.533,90.489,90.5,943499992.0
2006-11-01 05:20:00,90.497,90.565,90.497,90.52,979799996.0
2006-11-01 05:25:00,90.537,90.552,90.485,90.51,973400001.0
2006-11-01 05:30:00,90.528,90.546,90.489,90.528,1105999995.0
2006-11-01 05:35:00,90.533,90.555,90.486,90.499,1040299995.0
2006-11-01 05:40:00,90.515,90.549,90.503,90.539,1157499990.0
2006-11-01 05:45:00,90.545,90.567,90.508,90.513,971999991.0
2006-11-01 05:50:00,90.513,90.55,90.496,90.498,918699993.0
2006-11-01 05:55:00,90.513,90.542,90.471,90.499,865200002.0
2006-11-01 06:00:00,90.502,90.515,90.454,90.469,1003599993.0
2006-11-01 06:05:00,90.487,90.5,90.452,90.483,882199995.0
2006-11-01 06:10:00,90.486,90.496,90.44,90.449,880599999.0
2006-11-01 06:15:00,90.48,90.489,90.432,90.435,1185399997.0
2006-11-01 06:20:00,90.445,90.501,90.436,90.468,1199399991.0
2006-11-01 06:25:00,90.455,90.488,90.431,90.452,955999998.0
2006-11-01 06:30:00,90.474,90.523,90.429,90.493,829000005.0
2006-11-01 06:35:00,90.457,90.5,90.45,90.485,1064500005.0
2006-11-01 06:40:00,90.476,90.532,90.455,90.508,1092700003.0
2006-11-01 06:45:00,90.522,90.522,90.462,90.476,1045699998.0
2006-11-01 06:50:00,90.463,90.501,90.428,90.457,1000299998.0
2006-11-01 06:55:00,90.458,90.486,90.433,90.446,997000003.0
2006-11-01 07:00:00,90.465,90.481,90.441,90.456,984999999.0
2006-11-01 07:05:00,90.453,90.533,90.453,90.514,956500003.0
2006-11-01 07:10:00,90.528,90.553,90.491,90.55,859299993.0
2006-11-01 07:15:00,90.521,90.548,90.489,90.548,1070699985.0
2006-11-01 07:20:00,90.518,90.554,90.506,90.524,1004300003.0
2006-11-01 07:25:00,90.542,90.556,90.504,90.538,1067900000.0
2006-11-01 07:30:00,90.505,90.559,90.504,90.522,1162599997.0
2006-11-01 07:35:00,90.53,90.578,90.507,90.541,1076099994.0
2006-11-01 07:40:00,90.538,90.564,90.513,90.544,795199996.0
2006-11-01 07:45:00,90.539,90.562,90.503,90.544,1258199996.0
2006-11-01 07:50:00,90.543,90.566,90.481,90.521,947299995.0
2006-11-01 07:55:00,90.541,90.541,90.487,90.487,870399998.0
2006-11-01 08:00:00,90.485,90.51,90.456,90.51,910899999.0
2006-11-01 08:05:00,90.5,90.526,90.472,90.504,1161199996.0
2006-11-01 08:10:00,90.519,90.545,90.474,90.484,1049600000.0
2006-11-01 08:15:00,90.493,90.549,90.47,90.538,1060000003.0
2006-11-01 08:20:00,90.513,90.546,90.504,90.532,981299995.0
2006-11-01 08:25:00,90.496,90.554,90.496,90.554,803699999.0
2006-11-01 08:30:00,90.546,90.567,90.507,90.532,952400007.0
2006-11-01 08:35:00,90.527,90.559,90.516,90.554,923700004.0
2006-11-01 08:40:00,90.55,90.586,90.517,90.544,1079400000.0
2006-11-01 08:45:00,90.555,90.581,90.529,90.548,920999995.0
2006-11-01 08:50:00,90.563,90.563,90.515,90.543,1046099997.0
2006-11-01 08:55:00,90.536,90.569,90.513,90.545,889700006.0
2006-11-01 09:00:00,90.524,90.58,90.508,90.508,1131400010.0
2006-11-01 09:05:00,90.539,90.561,90.491,90.523,1114099994.0
2006-11-01 09:10:00,90.525,90.554,90.488,90.52,917699998.0
2006-11-01 09:15:00,90.515,90.556,90.473,90.544,872899991.0
2006-11-01 09:20:00,90.55,90.586,90.528,90.549,891899990.0
2006-11-01 09:25:00,90.569,90.577,90.519,90.529,1029600008.0
2006-11-01 09:30:00,90.547,90.574,90.522,90.542,749899995.0
2006-11-01 09:35:00,90.559,90.575,90.523,90.563,770499998.0
2006-11-01 09:40:00,90.558,90.603,90.522,90.554,862599993.0
2006-11-01 09:45:00,90.57,90.612,90.548,90.598,1066200004.0
2006-11-01 09:50:00,90.584,90.601,90.536,90.584,1136199995.0
2006-11-01 09:55:00,90.572,90.604,90.542,90.561,1012899995.0
2006-11-01 10:00:00,90.526,90.571,90.506,90.56,1059799992.0
2006-11-01 10:05:00,90.501,90.545,90.482,90.509,1118899991.0
2006-11-01 10:10:00,90.51,90.541,90.5,90.529,971900002.0
2006-11-01 10:15:00,90.503,90.533,90.487,90.527,852500001.0
2006-11-01 10:20:00,90.528,90.601,90.518,90.58,1110900001.0
2006-11-01 10:25:00,90.573,90.603,90.557,90.581,1159799996.0
2006-11-01 10:30:00,90.597,90.614,90.532,90.55,942200003.0
2006-11-01 10:35:00,90.55,90.585,90.531,90.539,920200002.0
2006-11-01 10:40:00,90.551,90.568,90.518,90.547,1351099995.0
2006-11-01 10:45:00,90.53,90.566,90.517,90.533,828899999.0
2006-11-01 10:50:00,90.538,90.552,90.482,90.513,1231499990.0
2006-11-01 10:55:00,90.518,90.525,90.476,90.505,1065300000.0
2006-11-01 11:00:00,90.485,90.508,90.44,90.485,949299995.0
2006-11-01 11:05:00,90.47,90.497,90.429,90.497,1013000006.0
2006-11-01 11:10:00,90.496,90.539,90.489,90.529,942200002.0
2006-11-01 11:15:00,90.521,90.551,90.448,90.465,786299996.0
2006-11-01 11:20:00,90.469,90.545,90.469,90.524,969899989.0
2006-11-01 11:25:00,90.522,90.564,90.47,90.503,927800005.0
2006-11-01 11:30:00,90.479,90.507,90.451,90.5,862099999.0
2006-11-01 11:35:00,90.499,90.513,90.444,90.461,1234999995.0
2006-11-01 11:40:00,90.432,90.536,90.432,90.496,1018200010.0
2006-11-01 11:45:00,90.515,90.555,90.49,90.511,1241799993.0
2006-11-01 11:50:00,90.505,90.561,90.483,90.537,1100399991.0
2006-11-01 11:55:00,90.557,90.569,90.5,90.5,987299996.0
2006-11-01 12:00:00,90.488,90.56,90.488,90.531,1060799998.0
2006-11-01 12:05:00,90.512,90.547,90.473,90.515,874199992.0
2006-11-01 12:10:00,90.527,90.545,90.498,90.498,952999997.0
2006-11-01 12:15:00,90.509,90.566,90.494,90.56,889700003.0
2006-11-01 12:20:00,90.553,90.608,90.538,90.57,980499997.0
2006-11-01 12:25:00,90.559,90.619,90.55,90.6,1238000006.0
2006-11-01 12:30:00,90.62,90.624,90.565,90.595,1210700005.0
2006-11-01 12:35:00,90.595,90.615,90.544,90.603,1063400001.0
2006-11-01 12:40:00,90.591,90.605,90.534,90.573,1195899992.0
2006-11-01 12:45:00,90.573,90.587,90.498,90.542,1110600003.0
2006-11-01 12:50:00,90.551,90.575,90.517,90.518,861299990.0
2006-11-01 12:55:00,90.521,90.555,90.509,90.537,702400001.0
2006-11-01 13:00:00,90.515,90.59,90.514,90.555,917600003.0
2006-11-01 13:05:00,90.539,90.623,90.533,90.569,1132099998.0
2006-11-01 13:10:00,90.563,90.612,90.542,90.569,936300001.0
2006-11-01 13:15:00,90.551,90.592,90.528,90.533,1011199995.0
2006-11-01 13:20:00,90.564,90.587,90.536,90.548,1370300009.0
2006-11-01 13:25:00,90.572,90.582,90.533,90.566,919499993.0
2006-11-01 13:30:00,90.57,90.588,90.537,90.552,1103699998.0
2006-11-01 13:35:00,90.559,90.595,90.541,90.558,1015799995.0
2006-11-01 13:40:00,90.555,90.637,90.543,90.618,1021399999.0
2006-11-01 13:45:00,90.597,90.637,90.575,90.624,1087500005.0
2006-11-01 13:50:00,90.583,90.626,90.573,90.592,848500002.0
2006-11-01 13:55:00,90.585,90.621,90.552,90.57,1084600002.0
2006-11-01 14:00:00,90.593,90.62,90.547,90.559,779800008.0
2006-11-01 14:05:00,90.563,90.591,90.539,90.57,989700003.0
2006-11-01 14:10:00,90.551,90.605,90.545,90.58,793999997.0
2006-11-01 14:15:00,90.552,90.602,90.537,90.561,973499994.0
2006-11-01 14:20:00,90.589,90.589,90.523,90.546,944700001.0
2006-11-01 14:25:00,90.572,90.613,90.524,90.579,992499995.0
2006-11-01 14:30:00,90.58,90.62,90.545,90.566,889300000.0
2006-11-01 14:35:00,90.559,90.577,90.517,90.552,843600002.0
2006-11-01 14:40:00,90.559,90.591,90.487,90.575,939499995.0
2006-11-01 14:45:00,90.561,90.603,90.526,90.561,998500003.0
2006-11-01 14:50:00,90.562,90.619,90.551,90.58,966099995.0
2006-11-01 14:55:00,90.604,90.679,90.594,90.644,968799990.0
2006-11-01 15:00:00,90.617,90.651,90.56,90.561,1110299995.0
2006-11-01 15:05:00,90.566,90.597,90.478,90.535,1161700000.0
2006-11-01 15:10:00,90.562,90.585,90.457,90.479,945800006.0
2006-11-01 15:15:00,90.475,90.547,90.475,90.529,937499999.0
2006-11-01 15:20:00,90.557,90.571,90.511,90.521,813500006.0
2006-11-01 15:25:00,90.538,90.58,90.524,90.572,976599995.0
2006-11-01 15:30:00,90.547,90.634,90.547,90.605,1186199992.0
2006-11-01 15:35:00,90.61,90.697,90.601,90.694,884399997.0
2006-11-01 15:40:00,90.656,90.687,90.586,90.589,869799993.0
2006-11-01 15:45:00,90.59,90.62,90.573,90.602,1161099998.0
2006-11-01 15:50:00,90.584,90.606,90.555,90.563,815300003.0
2006-11-01 15:55:00,90.561,90.594,90.535,90.573,917199997.0
2006-11-01 16:00:00,90.569,90.577,90.455,90.49,733699998.0
2006-11-01 16:05:00,90.5,90.518,90.435,90.448,944399989.0
2006-11-01 16:10:00,90.47,90.497,90.451,90.481,998000001.0
2006-11-01 16:15:00,90.475,90.518,90.451,90.48,1074799991.0
2006-11-01 16:20:00,90.485,90.513,90.468,90.478,1208999994.0
2006-11-01 16:25:00,90.478,90.532,90.454,90.524,779199997.0
2006-11-01 16:30:00,90.534,90.551,90.461,90.502,945700003.0
2006-11-01 16:35:00,90.508,90.522,90.467,90.507,951899995.0
2006-11-01 16:40:00,90.511,90.536,90.488,90.519,810400000.0
2006-11-01 16:45:00,90.52,90.547,90.503,90.523,817299996.0
2006-11-01 16:50:00,90.53,90.555,90.49,90.503,958100009.0
2006-11-01 16:55:00,90.504,90.527,90.445,90.478,1113400000.0
2006-11-01 17:00:00,90.497,90.499,90.339,90.339,1159599998.0
2006-11-01 17:05:00,90.327,90.458,90.327,90.418,844799993.0
2006-11-01 17:10:00,90.435,90.462,90.382,90.439,867999999.0
2006-11-01 17:15:00,90.457,90.487,90.429,90.467,1124500000.0
2006-11-01 17:20:00,90.48,90.504,90.435,90.46,897399998.0
2006-11-01 17:25:00,90.493,90.531,90.471,90.51,1069999994.0
2006-11-01 17:30:00,90.494,90.513,90.429,90.495,845699997.0
2006-11-01 17:35:00,90.478,90.539,90.461,90.509,937999996.0
2006-11-01 17:40:00,90.515,90.526,90.468,90.496,967299998.0
2006-11-01 17:45:00,90.486,90.538,90.473,90.516,914799992.0
2006-11-01 17:50:00,90.528,90.676,90.528,90.609,1050599996.0
2006-11-01 17:55:00,90.637,90.652,90.558,90.64,1033800001.0
2006-11-01 18:00:00,90.588,90.654,90.585,90.642,7258400005.0
2006-11-01 18:05:00,90.627,90.684,90.617,90.672,5400699997.0
2006-11-01 18:10:00,90.659,90.697,90.631,90.689,6989899974.0
2006-11-01 18:15:00,90.687,90.735,90.637,90.729,7714999975.0
2006-11-01 18:20:00,90.744,90.774,90.7,90.725,6511599984.0
2006-11-01 18:25:00,90.728,90.741,90.685,90.704,7638299988.0
2006-11-01 18:30:00,90.697,90.763,90.684,90.736,6813799994.0
2006-11-01 18:35:00,90.732,90.778,90.694,90.756,4946099989.0
2006-11-01 18:40:00,90.755,90.769,90.678,90.712,4229099991.0
2006-11-01 18:45:00,90.7,90.728,90.665,90.682,3534999997.0
2006-11-01 18:50:00,90.69,90.694,90.61,90.647,3981999992.0
2006-11-01 18:55:00,90.625,90.666,90.594,90.645,4228500000.0
2006-11-01 19:00:00,90.657,90.677,90.607,90.662,3004900000.0
2006-11-01 19:05:00,90.672,90.711,90.619,90.672,3589099984.0
2006-11-01 19:10:00,90.682,90.719,90.65,90.694,2321100005.0
2006-11-01 19:15:00,90.71,90.732,90.66,90.69,2675999990.0
2006-11-01 19:20:00,90.705,90.742,90.638,90.685,3305099996.0
2006-11-01 19:25:00,90.69,90.732,90.663,90.698,3964500002.0
2006-11-01 19:30:00,90.689,90.705,90.649,90.652,3709999999.0
2006-11-01 19:35:00,90.656,90.676,90.605,90.633,3666700003.0
2006-11-01 19:40:00,90.644,90.697,90.626,90.641,3019499986.0
2006-11-01 19:45:00,90.643,90.677,90.61,90.638,2638100003.0
2006-11-01 19:50:00,90.599,90.655,90.587,90.63,2948600003.0
2006-11-01 19:55:00,90.613,90.63,90.56,90.569,2993200010.0
2006-11-01 20:00:00,90.566,90.637,90.566,90.637,2136999993.0
2006-11-01 20:05:00,90.632,90.675,90.6,90.666,3321099991.0
2006-11-01 20:10:00,90.654,90.68,90.594,90.653,4066499998.0
2006-11-01 20:15:00,90.635,90.671,90.616,90.661,2180999997.0
2006-11-01 20:20:00,90.639,90.686,90.616,90.663,2838899993.0
2006-11-01 20:25:00,90.657,90.715,90.611,90.611,4210499977.0
2006-11-01 20:30:00,90.634,90.667,90.606,90.624,4682899996.0
2006-11-01 20:35:00,90.624,90.68,90.615,90.641,2911399992.0
2006-11-01 20:40:00,90.653,90.708,90.617,90.699,5260099993.0
2006-11-01 20:45:00,90.692,90.718,90.654,90.675,3618000007.0
2006-11-01 20:50:00,90.633,90.741,90.633,90.695,3591699993.0
2006-11-01 20:55:00,90.72,90.777,90.69,90.724,5048100002.0
2006-11-01 21:00:00,90.738,90.778,90.692,90.748,3625299997.0
2006-11-01 21:05:00,90.741,90.767,90.683,90.747,2951800004.0
2006-11-01 21:10:00,90.755,90.782,90.726,90.739,2523899984.0
2006-11-01 21:15:00,90.735,90.771,90.712,90.726,4113999987.0
2006-11-01 21:20:00,90.734,90.77,90.683,90.703,5061999978.0
2006-11-01 21:25:00,90.71,90.757,90.691,90.727,2791399995.0
2006-11-01 21:30:00,90.728,90.745,90.66,90.669,1815599991.0
2006-11-01 21:35:00,90.67,90.7,90.64,90.667,2005200002.0
2006-11-01 21:40:00,90.678,90.708,90.648,90.704,2643300003.0
2006-11-01 21:45:00,90.687,90.752,90.683,90.706,1920099988.0
2006-11-01 21:50:00,90.726,90.759,90.702,90.731,1556400005.0
2006-11-01 21:55:00,90.707,90.755,90.693,90.708,1242300000.0
2006-11-01 22:00:00,90.718,90.767,90.704,90.752,2789799991.0
2006-11-01 22:05:00,90.753,90.757,90.7,90.7,1041400001.0
2006-11-01 22:10:00,90.724,90.79,90.704,90.743,1559499992.0
2006-11-01 22:15:00,90.756,90.777,90.709,90.736,1569700007.0
2006-11-01 22:20:00,90.746,90.758,90.678,90.718,1739499998.0
2006-11-01 22:25:00,90.686,90.745,90.648,90.726,1543899997.0
2006-11-01 22:30:00,90.734,90.741,90.665,90.696,2000800003.0
2006-11-01 22:35:00,90.698,90.729,90.665,90.697,1303699998.0
2006-11-01 22:40:00,90.687,90.723,90.658,90.688,1435699987.0
2006-11-01 22:45:00,90.704,90.73,90.656,90.683,1522999997.0
2006-11-01 22:50:00,90.716,90.733,90.662,90.688,1499299994.0
2006-11-01 22:55:00,90.689,90.753,90.655,90.655,1604399989.0
2006-11-01 23:00:00,90.726,90.746,90.651,90.708,1178699994.0
2006-11-01 23:05:00,90.716,90.762,90.704,90.727,916300006.0
2006-11-01 23:10:00,90.764,90.768,90.693,90.694,833300000.0
2006-11-01 23:15:00,90.704,90.709,90.655,90.699,1060799996.0
2006-11-01 23:20:00,90.703,90.717,90.663,90.684,1043999997.0
2006-11-01 23:25:00,90.662,90.693,90.619,90.644,864199996.0
2006-11-01 23:30:00,90.638,90.672,90.6,90.611,938799992.0
2006-11-01 23:35:00,90.64,90.687,90.586,90.659,913999997.0
2006-11-01 23:40:00,90.652,90.676,90.626,90.676,1033199999.0
2006-11-01 23:45:00,90.665,90.697,90.625,90.651,913500009.0
2006-11-01 23:50:00,90.639,90.7,90.618,90.678,800800001.0
2006-11-01 23:55:00,90.681,90.681,90.607,90.623,967799993.0
2006-11-02 00:00:00,90.602,90.695,90.602,90.69,937500002.0
2006-11-02 00:05:00,90.68,90.728,90.656,90.674,868500001.0
2006-11-02 00:10:00,90.659,90.722,90.649,90.672,1074899997.0
2006-11-02 00:15:00,90.696,90.726,90.651,90.708,1053400000.0
2006-11-02 00:20:00,90.701,90.737,90.665,90.702,1197800000.0
2006-11-02 00:25:00,90.664,90.734,90.65,90.685,886699997.0
2006-11-02 00:30:00,90.631,90.673,90.629,90.665,918099996.0
2006-11-02 00:35:00,90.668,90.697,90.635,90.674,1148300000.0
2006-11-02 00:40:00,90.703,90.722,90.65,90.673,969900002.0
2006-11-02 00:45:00,90.69,90.754,90.675,90.732,829999997.0
2006-11-02 00:50:00,90.747,90.758,90.684,90.713,902699996.0
2006-11-02 00:55:00,90.717,90.746,90.683,90.686,949399998.0
2006-11-02 01:00:00,90.722,90.749,90.687,90.72,973200001.0
2006-11-02 01:05:00,90.703,90.735,90.672,90.714,921899995.0
2006-11-02 01:10:00,90.7,90.727,90.68,90.706,864800000.0
2006-11-02 01:15:00,90.715,90.754,90.693,90.754,1032299994.0
2006-11-02 01:20:00,90.722,90.737,90.648,90.69,909200004.0
2006-11-02 01:25:00,90.701,90.719,90.648,90.66,1037799996.0
2006-11-02 01:30:00,90.647,90.67,90.616,90.646,1028100003.0
2006-11-02 01:35:00,90.657,90.683,90.611,90.675,988999998.0
2006-11-02 01:40:00,90.697,90.706,90.635,90.674,982800001.0
2006-11-02 01:45:00,90.703,90.783,90.703,90.716,1107900001.0
2006-11-02 01:50:00,90.718,90.748,90.685,90.692,844199994.0
2006-11-02 01:55:00,90.728,90.731,90.674,90.686,1297500008.0
2006-11-02 02:00:00,90.712,90.712,90.655,90.665,868900004.0
2006-11-02 02:05:00,90.684,90.706,90.65,90.675,902999998.0
2006-11-02 02:10:00,90.677,90.685,90.632,90.662,956000007.0
2006-11-02 02:15:00,90.663,90.718,90.64,90.683,928299996.0
2006-11-02 02:20:00,90.715,90.717,90.645,90.645,882799998.0
2006-11-02 02:25:00,90.623,90.658,90.597,90.634,1065399997.0
2006-11-02 02:30:00,90.61,90.61,90.401,90.457,945400001.0
2006-11-02 02:35:00,90.424,90.446,90.388,90.396,1144500000.0
2006-11-02 02:40:00,90.434,90.472,90.417,90.448,739899998.0
2006-11-02 02:45:00,90.424,90.446,90.349,90.36,955900000.0
2006-11-02 02:50:00,90.355,90.478,90.349,90.454,1070399996.0
2006-11-02 02:55:00,90.467,90.514,90.458,90.497,791900000.0
2006-11-02 03:00:00,90.508,90.522,90.467,90.481,893699995.0
2006-11-02 03:05:00,90.49,90.536,90.473,90.527,963399998.0
2006-11-02 03:10:00,90.523,90.548,90.479,90.482,877400000.0
2006-11-02 03:15:00,90.492,90.52,90.463,90.489,998899997.0
2006-11-02 03:20:00,90.48,90.496,90.43,90.444,1099299995.0
2006-11-02 03:25:00,90.46,90.472,90.426,90.455,1014300001.0
2006-11-02 03:30:00,90.462,90.463,90.407,90.451,1078599998.0
2006-11-02 03:35:00,90.462,90.48,90.416,90.455,816699999.0
2006-11-02 03:40:00,90.476,90.516,90.453,90.478,918400005.0
2006-11-02 03:45:00,90.498,90.534,90.476,90.496,1102699999.0
2006-11-02 03:50:00,90.486,90.521,90.451,90.478,836900000.0
2006-11-02 03:55:00,90.483,90.526,90.454,90.475,934399991.0
2006-11-02 04:00:00,90.454,90.491,90.432,90.447,930100001.0
2006-11-02 04:05:00,90.465,90.482,90.418,90.452,910099997.0
2006-11-02 04:10:00,90.458,90.491,90.434,90.434,1066300001.0
2006-11-02 04:15:00,90.475,90.489,90.432,90.464,1102199993.0
2006-11-02 04:20:00,90.472,90.472,90.416,90.454,1067099991.0
2006-11-02 04:25:00,90.452,90.467,90.42,90.433,803199997.0
2006-11-02 04:30:00,90.434,90.484,90.427,90.468,1241599996.0
2006-11-02 04:35:00,90.479,90.501,90.445,90.465,806399991.0
2006-11-02 04:40:00,90.46,90.496,90.449,90.482,1185099996.0
2006-11-02 04:45:00,90.477,90.513,90.448,90.458,900300000.0
2006-11-02 04:50:00,90.47,90.506,90.445,90.505,1278099995.0
2006-11-02 04:55:00,90.471,90.502,90.443,90.475,901399997.0
2006-11-02 05:00:00,90.472,90.508,90.465,90.506,1044500001.0
2006-11-02 05:05:00,90.508,90.517,90.453,90.505,912799994.0
2006-11-02 05:10:00,90.489,90.507,90.429,90.475,961699998.0
2006-11-02 05:15:00,90.484,90.512,90.45,90.491,1274299999.0
2006-11-02 05:20:00,90.5,90.513,90.459,90.512,1176699995.0
2006-11-02 05:25:00,90.492,90.552,90.491,90.525,799400000.0
2006-11-02 05:30:00,90.543,90.566,90.504,90.537,1011000001.0
2006-11-02 05:35:00,90.517,90.556,90.498,90.521,979299997.0
2006-11-02 05:40:00,90.537,90.561,90.501,90.545,1162699997.0
2006-11-02 05:45:00,90.543,90.567,90.51,90.527,1172699999.0
2006-11-02 05:50:00,90.544,90.556,90.471,90.471,951900003.0
2006-11-02 05:55:00,90.487,90.525,90.469,90.476,981200000.0
2006-11-02 06:00:00,90.474,90.507,90.457,90.463,978699997.0
2006-11-02 06:05:00,90.485,90.513,90.463,90.496,958499991.0
2006-11-02 06:10:00,90.502,90.528,90.474,90.485,1038399992.0
2006-11-02 06:15:00,90.511,90.521,90.449,90.449,919899998.0
2006-11-02 06:20:00,90.484,90.53,90.471,90.506,1106999998.0
2006-11-02 06:25:00,90.496,90.509,90.444,90.481,921299991.0
2006-11-02 06:30:00,90.466,90.509,90.45,90.485,850600009.0
2006-11-02 06:35:00,90.47,90.517,90.462,90.5,1053499997.0
2006-11-02 06:40:00,90.502,90.526,90.458,90.483,1001800001.0
2006-11-02 06:45:00,90.485,90.52,90.472,90.503,760399999.0
2006-11-02 06:50:00,90.505,90.515,90.466,90.497,1062799994.0
2006-11-02 06:55:00,90.496,90.517,90.472,90.478,901900005.0
2006-11-02 07:00:00,90.492,90.503,90.447,90.476,730599997.0
2006-11-02 07:05:00,90.468,90.545,90.468,90.485,1009399993.0
2006-11-02 07:10:00,90.518,90.538,90.49,90.495,828399988.0
2006-11-02 07:15:00,90.508,90.511,90.437,90.5,1167799992.0
2006-11-02 07:20:00,90.488,90.511,90.426,90.509,890300002.0
2006-11-02 07:25:00,90.504,90.511,90.451,90.457,1195000004.0
2006-11-02 07:30:00,90.461,90.494,90.45,90.476,1166099995.0
2006-11-02 07:35:00,90.443,90.533,90.443,90.512,1148199996.0
2006-11-02 07:40:00,90.527,90.545,90.491,90.543,931799992.0
2006-11-02 07:45:00,90.531,90.535,90.482,90.501,1079899994.0
2006-11-02 07:50:00,90.51,90.564,90.491,90.55,887899999.0
2006-11-02 07:55:00,90.536,90.568,90.513,90.55,1014599995.0
2006-11-02 08:00:00,90.558,90.572,90.511,90.545,831499996.0
2006-11-02 08:05:00,90.524,90.564,90.507,90.545,1221200004.0
2006-11-02 08:10:00,90.548,90.557,90.494,90.513,849899997.0
2006-11-02 08:15:00,90.507,90.507,90.457,90.479,798199999.0
2006-11-02 08:20:00,90.48,90.493,90.433,90.471,985800000.0
2006-11-02 08:25:00,90.421,90.48,90.421,90.461,1002999998.0
2006-11-02 08:30:00,90.452,90.502,90.43,90.451,1080199993.0
2006-11-02 08:35:00,90.451,90.511,90.438,90.49,846100006.0
2006-11-02 08:40:00,90.477,90.524,90.451,90.504,1014499992.0
2006-11-02 08:45:00,90.519,90.535,90.465,90.484,920500001.0
2006-11-02 08:50:00,90.486,90.508,90.464,90.491,1128200004.0
2006-11-02 08:55:00,90.498,90.519,90.463,90.464,843400002.0
2006-11-02 09:00:00,90.487,90.538,90.466,90.5,1079100001.0
2006-11-02 09:05:00,90.504,90.509,90.428,90.488,953999998.0
2006-11-02 09:10:00,90.479,90.479,90.426,90.453,549500002.0
2006-11-02 09:15:00,90.44,90.457,90.386,90.386,1029699992.0
2006-11-02 09:20:00,90.407,90.425,90.354,90.365,964700000.0
2006-11-02 09:25:00,90.361,90.384,90.323,90.346,1001100002.0
2006-11-02 09:30:00,90.366,90.393,90.334,90.357,923699994.0
2006-11-02 09:35:00,90.378,90.438,90.37,90.401,757899999.0
2006-11-02 09:40:00,90.401,90.454,90.36,90.414,1051400001.0
2006-11-02 09:45:00,90.417,90.442,90.394,90.4,1012800001.0
2006-11-02 09:50:00,90.414,90.439,90.381,90.41,1075699997.0
2006-11-02 09:55:00,90.41,90.419,90.351,90.361,936400000.0
2006-11-02 10:00:00,90.378,90.401,90.351,90.397,834299996.0
2006-11-02 10:05:00,90.4,90.415,90.369,90.395,1201700000.0
2006-11-02 10:10:00,90.391,90.408,90.362,90.387,801500002.0
2006-11-02 10:15:00,90.375,90.412,90.352,90.376,979599997.0
2006-11-02 10:20:00,90.363,90.417,90.319,90.344,943399994.0
2006-11-02 10:25:00,90.368,90.389,90.33,90.339,907199993.0
2006-11-02 10:30:00,90.336,90.362,90.305,90.33,958699995.0
2006-11-02 10:35:00,90.319,90.342,90.276,90.309,863800000.0
2006-11-02 10:40:00,90.317,90.319,90.242,90.279,1305600001.0
2006-11-02 10:45:00,90.28,90.308,90.263,90.308,1113200006.0
2006-11-02 10:50:00,90.315,90.315,90.257,90.306,873499995.0
2006-11-02 10:55:00,90.307,90.343,90.281,90.321,1017100005.0
2006-11-02 11:00:00,90.311,90.33,90.277,90.309,945199996.0
2006-11-02 11:05:00,90.319,90.362,90.289,90.34,948299989.0
2006-11-02 11:10:00,90.333,90.38,90.31,90.352,832200003.0
2006-11-02 11:15:00,90.352,90.389,90.336,90.37,1001400003.0
2006-11-02 11:20:00,90.373,90.412,90.331,90.412,894899997.0
2006-11-02 11:25:00,90.393,90.475,90.366,90.456,809800002.0
2006-11-02 11:30:00,90.482,90.484,90.296,90.339,1055500005.0
2006-11-02 11:35:00,90.341,90.373,90.307,90.338,1187800003.0
2006-11-02 11:40:00,90.264,90.301,90.236,90.236,909299997.0
2006-11-02 11:45:00,90.242,90.266,90.224,90.24,1197299993.0
2006-11-02 11:50:00,90.228,90.267,90.218,90.239,904700000.0
2006-11-02 11:55:00,90.255,90.299,90.224,90.268,925599999.0
2006-11-02 12:00:00,90.267,90.369,90.203,90.233,1014999993.0
2006-11-02 12:05:00,90.229,90.3,90.197,90.227,690099997.0
2006-11-02 12:10:00,90.218,90.277,90.19,90.273,862799998.0
2006-11-02 12:15:00,90.269,90.326,90.261,90.305,1223600001.0
2006-11-02 12:20:00,90.301,90.334,90.275,90.303,966599996.0
2006-11-02 12:25:00,90.328,90.35,90.288,90.33,1157299989.0
2006-11-02 12:30:00,90.312,90.424,90.305,90.424,1088299996.0
2006-11-02 12:35:00,90.438,90.458,90.376,90.392,1019499996.0
2006-11-02 12:40:00,90.387,90.404,90.306,90.342,884999996.0
2006-11-02 12:45:00,90.33,90.343,90.25,90.296,844200000.0
2006-11-02 12:50:00,90.315,90.347,90.296,90.323,1038800000.0
2006-11-02 12:55:00,90.336,90.367,90.311,90.336,874000003.0
2006-11-02 13:00:00,90.333,90.372,90.28,90.372,767500002.0
2006-11-02 13:05:00,90.375,90.409,90.354,90.385,1145199993.0
2006-11-02 13:10:00,90.385,90.408,90.354,90.388,975699993.0
2006-11-02 13:15:00,90.398,90.42,90.361,90.384,1202600005.0
2006-11-02 13:20:00,90.409,90.416,90.375,90.409,1156899987.0
2006-11-02 13:25:00,90.4,90.458,90.386,90.44,1030199992.0
2006-11-02 13:30:00,90.408,90.478,90.408,90.451,1081100000.0
2006-11-02 13:35:00,90.438,90.489,90.405,90.488,1041600001.0
2006-11-02 13:40:00,90.48,90.51,90.396,90.41,941700000.0
2006-11-02 13:45:00,90.393,90.429,90.366,90.425,1075799999.0
2006-11-02 13:50:00,90.398,90.432,90.376,90.4,982299999.0
2006-11-02 13:55:00,90.408,90.411,90.36,90.383,1096900002.0
2006-11-02 14:00:00,90.412,90.412,90.33,90.334,800300000.0
2006-11-02 14:05:00,90.315,90.359,90.309,90.315,827200001.0
2006-11-02 14:10:00,90.333,90.38,90.312,90.347,1043399994.0
2006-11-02 14:15:00,90.359,90.39,90.319,90.351,1093099998.0
2006-11-02 14:20:00,90.319,90.375,90.316,90.346,830199992.0
2006-11-02 14:25:00,90.346,90.387,90.34,90.369,756199996.0
2006-11-02 14:30:00,90.377,90.413,90.352,90.401,883199999.0
2006-11-02 14:35:00,90.378,90.41,90.337,90.398,1044399990.0
2006-11-02 14:40:00,90.399,90.413,90.348,90.371,991299996.0
2006-11-02 14:45:00,90.382,90.432,90.359,90.431,837799998.0
2006-11-02 14:50:00,90.424,90.466,90.412,90.462,934399997.0
2006-11-02 14:55:00,90.458,90.462,90.377,90.417,804699994.0
2006-11-02 15:00:00,90.395,90.508,90.378,90.473,979100002.0
2006-11-02 15:05:00,90.483,90.5,90.403,90.421,1278000003.0
2006-11-02 15:10:00,90.429,90.466,90.403,90.444,896599994.0
2006-11-02 15:15:00,90.422,90.457,90.407,90.44,982400002.0
2006-11-02 15:20:00,90.436,90.53,90.418,90.481,890699995.0
2006-11-02 15:25:00,90.476,90.499,90.419,90.469,949499993.0
2006-11-02 15:30:00,90.435,90.475,90.416,90.467,860699995.0
2006-11-02 15:35:00,90.445,90.473,90.399,90.421,937000001.0
2006-11-02 15:40:00,90.439,90.451,90.34,90.433,1217599996.0
2006-11-02 15:45:00,90.457,90.457,90.383,90.407,1161799995.0
2006-11-02 15:50:00,90.416,90.426,90.359,90.412,1022499997.0
2006-11-02 15:55:00,90.401,90.42,90.333,90.372,1018200003.0
2006-11-02 16:00:00,90.362,90.405,90.349,90.39,911899997.0
2006-11-02 16:05:00,90.373,90.395,90.344,90.37,1035900004.0
2006-11-02 16:10:00,90.354,90.419,90.351,90.392,798200001.0
2006-11-02 16:15:00,90.42,90.438,90.366,90.427,1184700006.0
2006-11-02 16:20:00,90.405,90.459,90.396,90.435,1058799993.0
2006-11-02 16:25:00,90.438,90.443,90.396,90.443,836399998.0
2006-11-02 16:30:00,90.433,90.481,90.409,90.474,991600002.0
2006-11-02 16:35:00,90.449,90.475,90.403,90.421,1110400000.0
2006-11-02 16:40:00,90.419,90.483,90.414,90.456,1100000005.0
2006-11-02 16:45:00,90.452,90.517,90.448,90.471,943899997.0
2006-11-02 16:50:00,90.488,90.515,90.446,90.489,942399998.0
2006-11-02 16:55:00,90.461,90.503,90.452,90.472,849299995.0
2006-11-02 17:00:00,90.469,90.491,90.433,90.463,983499987.0
2006-11-02 17:05:00,90.48,90.516,90.47,90.501,929200004.0
2006-11-02 17:10:00,90.498,90.53,90.467,90.511,951199993.0
2006-11-02 17:15:00,90.517,90.517,90.465,90.48,969899996.0
2006-11-02 17:20:00,90.487,90.518,90.473,90.505,933200003.0
2006-11-02 17:25:00,90.49,90.534,90.474,90.518,950399999.0
2006-11-02 17:30:00,90.527,90.555,90.476,90.555,1027600009.0
2006-11-02 17:35:00,90.542,90.575,90.521,90.552,910199993.0
2006-11-02 17:40:00,90.556,90.577,90.519,90.548,906000002.0
2006-11-02 17:45:00,90.556,90.566,90.513,90.563,971199986.0
2006-11-02 17:50:00,90.517,90.608,90.517,90.581,958699999.0
2006-11-02 17:55:00,90.566,90.592,90.537,90.554,923999996.0
2006-11-02 18:00:00,90.497,90.57,90.497,90.555,4885899980.0
2006-11-02 18:05:00,90.532,90.579,90.505,90.542,9189799957.0
2006-11-02 18:10:00,90.545,90.578,90.514,90.548,7190199961.0
2006-11-02 18:15:00,90.546,90.576,90.52,90.553,5852599985.0
2006-11-02 18:20:00,90.563,90.581,90.534,90.555,6273099978.0
2006-11-02 18:25:00,90.539,90.611,90.508,90.58,7496200002.0
2006-11-02 18:30:00,90.56,90.605,90.538,90.544,6968699976.0
2006-11-02 18:35:00,90.545,90.586,90.516,90.569,5247500011.0
2006-11-02 18:40:00,90.58,90.629,90.547,90.598,4749499975.0
2006-11-02 18:45:00,90.579,90.611,90.539,90.585,4046099974.0
2006-11-02 18:50:00,90.592,90.607,90.542,90.592,4229900019.0
2006-11-02 18:55:00,90.578,90.631,90.567,90.614,4036200000.0
2006-11-02 19:00:00,90.616,90.662,90.61,90.65,2945699977.0
2006-11-02 19:05:00,90.638,90.654,90.597,90.62,3640900001.0
2006-11-02 19:10:00,90.635,90.673,90.602,90.655,2015899996.0
2006-11-02 19:15:00,90.682,90.713,90.608,90.636,2730699992.0
2006-11-02 19:20:00,90.624,90.653,90.552,90.604,2893899994.0
2006-11-02 19:25:00,90.597,90.673,90.564,90.663,4170799985.0
2006-11-02 19:30:00,90.657,90.666,90.608,90.653,3287400000.0
2006-11-02 19:35:00,90.634,90.663,90.603,90.635,3251800000.0
2006-11-02 19:40:00,90.641,90.72,90.641,90.698,2774799995.0
2006-11-02 19:45:00,90.696,90.73,90.633,90.723,2555800001.0
2006-11-02 19:50:00,90.708,90.709,90.63,90.641,2865199985.0
2006-11-02 19:55:00,90.664,90.684,90.629,90.661,2747399985.0
2006-11-02 20:00:00,90.663,90.713,90.623,90.698,2388299986.0
2006-11-02 20:05:00,90.689,90.733,90.65,90.714,3522699999.0
2006-11-02 20:10:00,90.699,90.729,90.66,90.696,4368599994.0
2006-11-02 20:15:00,90.678,90.72,90.656,90.676,2205499992.0
2006-11-02 20:20:00,90.64,90.715,90.64,90.673,3022799992.0
2006-11-02 20:25:00,90.683,90.698,90.634,90.664,3606099988.0
2006-11-02 20:30:00,90.665,90.699,90.643,90.662,4949299987.0
2006-11-02 20:35:00,90.68,90.705,90.659,90.668,3432699976.0
2006-11-02 20:40:00,90.682,90.708,90.639,90.67,5245799999.0
2006-11-02 20:45:00,90.693,90.732,90.654,90.681,3470399991.0
2006-11-02 20:50:00,90.657,90.703,90.635,90.67,3372899993.0
2006-11-02 20:55:00,90.656,90.709,90.653,90.668,5347399981.0
2006-11-02 21:00:00,90.69,90.724,90.66,90.675,3436199977.0
2006-11-02 21:05:00,90.662,90.722,90.657,90.721,3147399987.0
2006-11-02 21:10:00,90.723,90.742,90.674,90.714,2524399996.0
2006-11-02 21:15:00,90.727,90.746,90.666,90.713,4259299986.0
2006-11-02 21:20:00,90.715,90.747,90.697,90.713,4825700002.0
2006-11-02 21:25:00,90.739,90.739,90.673,90.698,2937799991.0
2006-11-02 21:30:00,90.709,90.719,90.658,90.675,1546000004.0
2006-11-02 21:35:00,90.677,90.702,90.627,90.678,2274699983.0
2006-11-02 21:40:00,90.664,90.709,90.625,90.65,2208599988.0
2006-11-02 21:45:00,90.634,90.687,90.62,90.641,1833099989.0
2006-11-02 21:50:00,90.638,90.695,90.62,90.695,1647999995.0
2006-11-02 21:55:00,90.678,90.694,90.644,90.656,1211899998.0
2006-11-02 22:00:00,90.669,90.697,90.636,90.688,3094799992.0
2006-11-02 22:05:00,90.682,90.705,90.652,90.667,1152600006.0
2006-11-02 22:10:00,90.687,90.71,90.646,90.657,2042799997.0
2006-11-02 22:15:00,90.668,90.696,90.634,90.679,1753399985.0
2006-11-02 22:20:00,90.647,90.697,90.63,90.669,1638899997.0
2006-11-02 22:25:00,90.677,90.677,90.606,90.667,1773399988.0
2006-11-02 22:30:00,90.65,90.679,90.613,90.637,2191899995.0
2006-11-02 22:35:00,90.639,90.664,90.608,90.633,1208999995.0
2006-11-02 22:40:00,90.637,90.677,90.62,90.651,1457499994.0
2006-11-02 22:45:00,90.654,90.674,90.596,90.637,1643299998.0
2006-11-02 22:50:00,90.629,90.654,90.586,90.604,1766399998.0
2006-11-02 22:55:00,90.607,90.652,90.543,90.543,1568999998.0
2006-11-02 23:00:00,90.629,90.665,90.539,90.615,1114599989.0
2006-11-02 23:05:00,90.623,90.651,90.586,90.589,844500004.0
2006-11-02 23:10:00,90.628,90.662,90.608,90.628,1008099993.0
2006-11-02 23:15:00,90.642,90.669,90.623,90.638,891899997.0
2006-11-02 23:20:00,90.638,90.677,90.598,90.668,985799997.0
2006-11-02 23:25:00,90.639,90.686,90.633,90.651,940500000.0
2006-11-02 23:30:00,90.65,90.676,90.625,90.637,1128199998.0
2006-11-02 23:35:00,90.637,90.657,90.587,90.641,835899992.0
2006-11-02 23:40:00,90.63,90.673,90.625,90.643,1105500002.0
2006-11-02 23:45:00,90.633,90.693,90.626,90.658,999699996.0
2006-11-02 23:50:00,90.674,90.684,90.628,90.651,987999995.0
2006-11-02 23:55:00,90.644,90.684,90.63,90.648,887399999.0
2006-11-03 00:00:00,90.664,90.677,90.603,90.661,1016399999.0
2006-11-03 00:05:00,90.643,90.68,90.605,90.621,907099998.0
2006-11-03 00:10:00,90.629,90.674,90.62,90.627,962000002.0
2006-11-03 00:15:00,90.645,90.656,90.609,90.62,844000000.0
2006-11-03 00:20:00,90.614,90.66,90.614,90.638,1202999994.0
2006-11-03 00:25:00,90.639,90.663,90.604,90.64,1107399991.0
2006-11-03 00:30:00,90.639,90.692,90.621,90.671,737699990.0
2006-11-03 00:35:00,90.674,90.69,90.617,90.627,1253099997.0
2006-11-03 00:40:00,90.611,90.661,90.595,90.604,937099997.0
2006-11-03 00:45:00,90.62,90.644,90.59,90.62,829799993.0
2006-11-03 00:50:00,90.634,90.683,90.627,90.643,804199999.0
2006-11-03 00:55:00,90.667,90.673,90.61,90.664,965600001.0
2006-11-03 01:00:00,90.665,90.68,90.622,90.666,1126399995.0
2006-11-03 01:05:00,90.665,90.695,90.645,90.652,1179599993.0
2006-11-03 01:10:00,90.662,90.695,90.609,90.625,1050699995.0
2006-11-03 01:15:00,90.638,90.677,90.612,90.675,980799997.0
2006-11-03 01:20:00,90.668,90.671,90.602,90.671,985599994.0
2006-11-03 01:25:00,90.677,90.677,90.594,90.615,1059299991.0
2006-11-03 01:30:00,90.64,90.664,90.574,90.636,1257599995.0
2006-11-03 01:35:00,90.662,90.675,90.62,90.663,844099999.0
2006-11-03 01:40:00,90.672,90.682,90.615,90.635,863800001.0
2006-11-03 01:45:00,90.639,90.677,90.606,90.645,1102699996.0
2006-11-03 01:50:00,90.637,90.659,90.606,90.607,964999996.0
2006-11-03 01:55:00,90.621,90.652,90.589,90.597,905700001.0
2006-11-03 02:00:00,90.633,90.678,90.62,90.653,956199992.0
2006-11-03 02:05:00,90.63,90.691,90.624,90.653,1042399999.0
2006-11-03 02:10:00,90.644,90.681,90.625,90.679,966499995.0
2006-11-03 02:15:00,90.67,90.693,90.631,90.655,1191699999.0
2006-11-03 02:20:00,90.645,90.686,90.624,90.686,949600003.0
2006-11-03 02:25:00,90.666,90.716,90.651,90.702,1169199988.0
2006-11-03 02:30:00,90.68,90.696,90.624,90.65,1062399990.0
2006-11-03 02:35:00,90.641,90.699,90.626,90.675,1128000001.0
2006-11-03 02:40:00,90.665,90.697,90.626,90.667,933799994.0
2006-11-03 02:45:00,90.667,90.674,90.613,90.645,963900000.0
2006-11-03 02:50:00,90.633,90.675,90.614,90.66,988700001.0
2006-11-03 02:55:00,90.662,90.676,90.62,90.636,1092199994.0
2006-11-03 03:00:00,90.645,90.659,90.606,90.645,877100006.0
2006-11-03 03:05:00,90.643,90.676,90.628,90.658,1025999997.0
2006-11-03 03:10:00,90.669,90.682,90.624,90.638,1103800000.0
2006-11-03 03:15:00,90.651,90.671,90.605,90.618,909799995.0
2006-11-03 03:20:00,90.633,90.644,90.596,90.61,1017800000.0
2006-11-03 03:25:00,90.607,90.65,90.594,90.611,1129399997.0
2006-11-03 03:30:00,90.641,90.674,90.616,90.65,849400001.0
2006-11-03 03:35:00,90.646,90.669,90.604,90.662,841800000.0
2006-11-03 03:40:00,90.643,90.705,90.627,90.666,969699993.0
2006-11-03 03:45:00,90.685,90.693,90.64,90.678,1108799998.0
2006-11-03 03:50:00,90.668,90.683,90.627,90.653,854899999.0
2006-11-03 03:55:00,90.66,90.693,90.619,90.672,843399999.0
2006-11-03 04:00:00,90.649,90.688,90.629,90.673,1029699998.0
2006-11-03 04:05:00,90.674,90.687,90.637,90.647,812300005.0
2006-11-03 04:10:00,90.683,90.691,90.62,90.655,1050299997.0
2006-11-03 04:15:00,90.662,90.681,90.621,90.631,1056799995.0
2006-11-03 04:20:00,90.647,90.691,90.633,90.668,826500002.0
2006-11-03 04:25:00,90.664,90.692,90.645,90.662,911000002.0
2006-11-03 04:30:00,90.679,90.686,90.608,90.653,1214099996.0
2006-11-03 04:35:00,90.632,90.669,90.606,90.638,879100006.0
2006-11-03 04:40:00,90.646,90.685,90.615,90.671,1075999994.0
2006-11-03 04:45:00,90.665,90.68,90.609,90.63,857499997.0
2006-11-03 04:50:00,90.64,90.695,90.623,90.695,973999998.0
2006-11-03 04:55:00,90.661,90.709,90.65,90.674,953599997.0
2006-11-03 05:00:00,90.694,90.701,90.656,90.698,798299995.0
2006-11-03 05:05:00,90.7,90.709,90.653,90.7,1071999992.0
2006-11-03 05:10:00,90.657,90.704,90.637,90.65,1068800011.0
2006-11-03 05:15:00,90.66,90.683,90.626,90.673,953600001.0
2006-11-03 05:20:00,90.655,90.685,90.63,90.666,1152999998.0
2006-11-03 05:25:00,90.644,90.675,90.626,90.656,924900002.0
2006-11-03 05:30:00,90.672,90.693,90.635,90.675,956400000.0
2006-11-03 05:35:00,90.671,90.703,90.635,90.651,1054199998.0
2006-11-03 05:40:00,90.646,90.69,90.636,90.661,950099998.0
2006-11-03 05:45:00,90.674,90.69,90.64,90.655,1005699992.0
2006-11-03 05:50:00,90.661,90.689,90.63,90.644,828200004.0
2006-11-03 05:55:00,90.655,90.676,90.623,90.662,929099999.0
2006-11-03 06:00:00,90.653,90.687,90.621,90.66,1250499999.0
2006-11-03 06:05:00,90.646,90.678,90.621,90.642,868199999.0
2006-11-03 06:10:00,90.662,90.676,90.61,90.625,969499995.0
2006-11-03 06:15:00,90.65,90.675,90.624,90.643,875199998.0
2006-11-03 06:20:00,90.64,90.693,90.64,90.655,1147000004.0
2006-11-03 06:25:00,90.663,90.699,90.632,90.659,819300002.0
2006-11-03 06:30:00,90.654,90.675,90.631,90.652,1005199993.0
2006-11-03 06:35:00,90.644,90.676,90.632,90.634,959699995.0
2006-11-03 06:40:00,90.659,90.689,90.636,90.653,1029199990.0
2006-11-03 06:45:00,90.668,90.701,90.624,90.648,940999995.0
2006-11-03 06:50:00,90.654,90.688,90.636,90.659,1081999997.0
2006-11-03 06:55:00,90.652,90.689,90.635,90.653,1159000000.0
2006-11-03 07:00:00,90.676,90.704,90.649,90.683,785999998.0
2006-11-03 07:05:00,90.691,90.707,90.623,90.677,1047099994.0
2006-11-03 07:10:00,90.663,90.699,90.639,90.674,951399997.0
2006-11-03 07:15:00,90.665,90.7,90.637,90.69,1005799999.0
2006-11-03 07:20:00,90.673,90.702,90.639,90.695,923099990.0
2006-11-03 07:25:00,90.67,90.714,90.646,90.655,1076999995.0
2006-11-03 07:30:00,90.655,90.707,90.654,90.679,906700002.0
2006-11-03 07:35:00,90.674,90.728,90.653,90.657,1077700002.0
2006-11-03 07:40:00,90.633,90.704,90.62,90.681,1001599998.0
2006-11-03 07:45:00,90.649,90.697,90.628,90.676,1014399997.0
2006-11-03 07:50:00,90.674,90.694,90.617,90.681,934399997.0
2006-11-03 07:55:00,90.661,90.691,90.621,90.642,1029000004.0
2006-11-03 08:00:00,90.651,90.687,90.638,90.665,817099991.0
2006-11-03 08:05:00,90.655,90.693,90.634,90.667,891200003.0
2006-11-03 08:10:00,90.676,90.713,90.648,90.668,1098799994.0
2006-11-03 08:15:00,90.668,90.7,90.636,90.69,977999997.0
2006-11-03 08:20:00,90.673,90.69,90.643,90.674,745500000.0
2006-11-03 08:25:00,90.658,90.702,90.635,90.694,854900004.0
2006-11-03 08:30:00,90.689,90.694,90.624,90.632,1097300003.0
2006-11-03 08:35:00,90.665,90.667,90.607,90.616,958999996.0
2006-11-03 08:40:00,90.625,90.658,90.595,90.645,1081599997.0
2006-11-03 08:45:00,90.626,90.673,90.612,90.673,1049299999.0
2006-11-03 08:50:00,90.653,90.668,90.598,90.613,1075099998.0
2006-11-03 08:55:00,90.605,90.641,90.598,90.623,814999997.0
2006-11-03 09:00:00,90.635,90.649,90.593,90.604,1052499989.0
2006-11-03 09:05:00,90.633,90.663,90.572,90.662,781099998.0
2006-11-03 09:10:00,90.629,90.683,90.609,90.633,1111500006.0
2006-11-03 09:15:00,90.65,90.664,90.597,90.642,1086299995.0
2006-11-03 09:20:00,90.633,90.655,90.594,90.622,803000000.0
2006-11-03 09:25:00,90.622,90.668,90.614,90.627,939199994.0
2006-11-03 09:30:00,90.624,90.665,90.605,90.646,924600001.0
2006-11-03 09:35:00,90.67,90.678,90.613,90.637,758800004.0
2006-11-03 09:40:00,90.631,90.642,90.566,90.581,975099988.0
2006-11-03 09:45:00,90.57,90.609,90.529,90.558,857400002.0
2006-11-03 09:50:00,90.541,90.58,90.536,90.56,975300002.0
2006-11-03 09:55:00,90.539,90.588,90.511,90.572,1146999993.0
2006-11-03 10:00:00,90.562,90.595,90.548,90.574,820699997.0
2006-11-03 10:05:00,90.564,90.592,90.521,90.531,1101999991.0
2006-11-03 10:10:00,90.56,90.56,90.498,90.559,770600000.0
2006-11-03 10:15:00,90.538,90.648,90.538,90.614,756100001.0
2006-11-03 10:20:00,90.623,90.633,90.569,90.615,837799999.0
2006-11-03 10:25:00,90.602,90.639,90.582,90.627,1229599997.0
2006-11-03 10:30:00,90.607,90.643,90.588,90.598,1085099995.0
2006-11-03 10:35:00,90.619,90.64,90.591,90.608,886599989.0
2006-11-03 10:40:00,90.613,90.631,90.537,90.576,1182199996.0
2006-11-03 10:45:00,90.559,90.597,90.543,90.583,1014400000.0
2006-11-03 10:50:00,90.601,90.622,90.562,90.604,965900002.0
2006-11-03 10:55:00,90.601,90.636,90.587,90.609,1173099998.0
2006-11-03 11:00:00,90.637,90.654,90.579,90.613,959900000.0
2006-11-03 11:05:00,90.613,90.633,90.579,90.619,928300004.0
2006-11-03 11:10:00,90.626,90.633,90.589,90.6,1026099997.0
2006-11-03 11:15:00,90.597,90.625,90.56,90.597,784299998.0
2006-11-03 11:20:00,90.582,90.632,90.575,90.607,848599998.0
2006-11-03 11:25:00,90.625,90.652,90.584,90.611,966199992.0
2006-11-03 11:30:00,90.602,90.625,90.564,90.586,977199998.0
2006-11-03 11:35:00,90.583,90.611,90.563,90.582,1054499998.0
2006-11-03 11:40:00,90.576,90.656,90.559,90.648,916599997.0
2006-11-03 11:45:00,90.65,90.675,90.622,90.668,1125500000.0
2006-11-03 11:50:00,90.655,90.677,90.588,90.621,1355199992.0
2006-11-03 11:55:00,90.626,90.656,90.565,90.578,1171999997.0
2006-11-03 12:00:00,90.572,90.625,90.565,90.577,857799999.0
2006-11-03 12:05:00,90.536,90.601,90.529,90.572,1008400006.0
2006-11-03 12:10:00,90.573,90.598,90.524,90.572,996999992.0
2006-11-03 12:15:00,90.562,90.589,90.504,90.517,801699999.0
2006-11-03 12:20:00,90.532,90.573,90.517,90.552,917000004.0
2006-11-03 12:25:00,90.535,90.588,90.518,90.585,970399997.0
2006-11-03 12:30:00,90.563,90.602,90.534,90.582,1238699997.0
2006-11-03 12:35:00,90.592,90.594,90.537,90.575,1068599994.0
2006-11-03 12:40:00,90.582,90.588,90.551,90.58,974999988.0
2006-11-03 12:45:00,90.574,90.597,90.531,90.55,891199996.0
2006-11-03 12:50:00,90.531,90.554,90.488,90.488,784899998.0
2006-11-03 12:55:00,90.533,90.533,90.455,90.478,819400002.0
2006-11-03 13:00:00,90.464,90.513,90.457,90.506,770400004.0
2006-11-03 13:05:00,90.495,90.532,90.46,90.513,946500002.0
2006-11-03 13:10:00,90.514,90.531,90.467,90.505,722599996.0
2006-11-03 13:15:00,90.507,90.515,90.451,90.457,1105399999.0
2006-11-03 13:20:00,90.473,90.504,90.458,90.46,1074499995.0
2006-11-03 13:25:00,90.441,90.491,90.43,90.453,1222699990.0
2006-11-03 13:30:00,90.433,90.533,90.433,90.518,1043999993.0
2006-11-03 13:35:00,90.508,90.538,90.477,90.505,1082899999.0
2006-11-03 13:40:00,90.49,90.537,90.486,90.517,1284799995.0
2006-11-03 13:45:00,90.506,90.567,90.462,90.565,1017599993.0
2006-11-03 13:50:00,90.544,90.568,90.51,90.548,856099998.0
2006-11-03 13:55:00,90.528,90.561,90.515,90.548,1195799998.0
2006-11-03 14:00:00,90.558,90.59,90.528,90.555,872499994.0
2006-11-03 14:05:00,90.548,90.573,90.502,90.542,1243500000.0
2006-11-03 14:10:00,90.561,90.568,90.509,90.539,852599996.0
2006-11-03 14:15:00,90.529,90.559,90.464,90.506,1119300003.0
2006-11-03 14:20:00,90.476,90.517,90.425,90.493,1193200007.0
2006-11-03 14:25:00,90.503,90.527,90.471,90.48,788799994.0
2006-11-03 14:30:00,90.49,90.523,90.458,90.478,955199999.0
2006-11-03 14:35:00,90.499,90.513,90.466,90.502,860399995.0
2006-11-03 14:40:00,90.476,90.516,90.447,90.48,1002300002.0
2006-11-03 14:45:00,90.483,90.49,90.437,90.467,966699995.0
2006-11-03 14:50:00,90.458,90.484,90.437,90.455,921499995.0
2006-11-03 14:55:00,90.47,90.477,90.415,90.435,1001300001.0
2006-11-03 15:00:00,90.428,90.453,90.393,90.437,1006099998.0
2006-11-03 15:05:00,90.441,90.481,90.406,90.407,1170300002.0
2006-11-03 15:10:00,90.426,90.499,90.4,90.499,858200006.0
2006-11-03 15:15:00,90.513,90.56,90.505,90.534,973899989.0
2006-11-03 15:20:00,90.54,90.566,90.441,90.453,1061700004.0
2006-11-03 15:25:00,90.471,90.495,90.397,90.409,924699997.0
2006-11-03 15:30:00,90.377,90.754,90.377,90.665,933499999.0
2006-11-03 15:35:00,90.639,90.697,90.581,90.608,1071699988.0
2006-11-03 15:40:00,90.611,90.668,90.509,90.633,822800001.0
2006-11-03 15:45:00,90.645,90.711,90.602,90.612,1374799991.0
2006-11-03 15:50:00,90.647,90.723,90.636,90.695,928100002.0
2006-11-03 15:55:00,90.712,90.801,90.683,90.794,984599991.0
2006-11-03 16:00:00,90.797,90.797,90.73,90.772,1027999995.0
2006-11-03 16:05:00,90.771,90.823,90.75,90.798,867699996.0
2006-11-03 16:10:00,90.804,90.804,90.712,90.745,827299995.0
2006-11-03 16:15:00,90.749,90.795,90.737,90.744,898199997.0
2006-11-03 16:20:00,90.76,90.818,90.75,90.805,1007699997.0
2006-11-03 16:25:00,90.805,90.822,90.752,90.773,1148500002.0
2006-11-03 16:30:00,90.781,90.844,90.75,90.814,1071399985.0
2006-11-03 16:35:00,90.82,90.847,90.771,90.778,842699995.0
2006-11-03 16:40:00,90.787,90.833,90.781,90.809,869699997.0
2006-11-03 16:45:00,90.798,90.808,90.735,90.748,1005899997.0
2006-11-03 16:50:00,90.76,90.803,90.728,90.789,919699996.0
2006-11-03 16:55:00,90.789,90.803,90.721,90.733,933099999.0
2006-11-03 17:00:00,90.775,90.843,90.77,90.817,881499997.0
2006-11-03 17:05:00,90.82,90.84,90.761,90.777,835399997.0
2006-11-03 17:10:00,90.774,90.824,90.768,90.814,945500005.0
2006-11-03 17:15:00,90.818,90.855,90.803,90.836,771099997.0
2006-11-03 17:20:00,90.822,90.863,90.81,90.84,947700000.0
2006-11-03 17:25:00,90.836,90.864,90.797,90.823,1049100000.0
2006-11-03 17:30:00,90.838,90.895,90.825,90.895,809399996.0
2006-11-03 17:35:00,90.895,90.902,90.848,90.854,943499990.0
2006-11-03 17:40:00,90.861,90.893,90.835,90.865,1038400001.0
2006-11-03 17:45:00,90.846,90.863,90.795,90.837,809899997.0
2006-11-03 17:50:00,90.827,90.876,90.817,90.827,983499994.0
2006-11-03 17:55:00,90.853,90.861,90.785,90.807,905700002.0
2006-11-03 18:00:00,90.76,90.823,90.76,90.772,4821199989.0
2006-11-03 18:05:00,90.769,90.823,90.752,90.801,9486500002.0
2006-11-03 18:10:00,90.801,90.848,90.761,90.835,6941499998.0
2006-11-03 18:15:00,90.828,90.885,90.815,90.847,5655399988.0
2006-11-03 18:20:00,90.864,90.872,90.789,90.848,6369899971.0
2006-11-03 18:25:00,90.825,90.865,90.802,90.838,5342899990.0
2006-11-03 18:30:00,90.827,90.879,90.813,90.841,6953399983.0
2006-11-03 18:35:00,90.842,90.868,90.807,90.868,5124999986.0
2006-11-03 18:40:00,90.87,90.875,90.8,90.829,4491100007.0
2006-11-03 18:45:00,90.81,90.841,90.794,90.821,3936099990.0
2006-11-03 18:50:00,90.814,90.868,90.79,90.868,3736199992.0
2006-11-03 18:55:00,90.862,90.887,90.834,90.838,3889199991.0
2006-11-03 19:00:00,90.829,90.898,90.82,90.888,2753599998.0
2006-11-03 19:05:00,90.891,90.916,90.845,90.879,3502099991.0
2006-11-03 19:10:00,90.895,90.917,90.864,90.895,2175999991.0
2006-11-03 19:15:00,90.88,90.905,90.841,90.889,3036999992.0
2006-11-03 19:20:00,90.902,90.905,90.815,90.849,3112299988.0
2006-11-03 19:25:00,90.888,90.924,90.868,90.904,4257099990.0
2006-11-03 19:30:00,90.913,90.932,90.866,90.908,3677399971.0
2006-11-03 19:35:00,90.896,90.911,90.852,90.875,3259999988.0
2006-11-03 19:40:00,90.894,90.899,90.843,90.888,3243399988.0
2006-11-03 19:45:00,90.863,90.895,90.841,90.854,2610599984.0
2006-11-03 19:50:00,90.884,90.893,90.833,90.852,2409799996.0
2006-11-03 19:55:00,90.865,90.918,90.843,90.881,2758399990.0
2006-11-03 20:00:00,90.902,90.902,90.803,90.882,2111300002.0
2006-11-03 20:05:00,90.882,90.931,90.846,90.9,3139300006.0
2006-11-03 20:10:00,90.918,90.939,90.874,90.92,4021200002.0
2006-11-03 20:15:00,90.894,90.916,90.851,90.879,2212799990.0
2006-11-03 20:20:00,90.874,90.938,90.863,90.897,2891599992.0
2006-11-03 20:25:00,90.879,90.927,90.864,90.885,4192299993.0
2006-11-03 20:30:00,90.89,90.937,90.867,90.905,4884299985.0
2006-11-03 20:35:00,90.892,90.912,90.864,90.864,3143800001.0
2006-11-03 20:40:00,90.869,90.901,90.842,90.855,4963200009.0
2006-11-03 20:45:00,90.898,90.898,90.808,90.85,3430899993.0
2006-11-03 20:50:00,90.864,90.875,90.811,90.858,3641799985.0
2006-11-03 20:55:00,90.853,90.886,90.825,90.866,5093899992.0
2006-11-03 21:00:00,90.875,90.891,90.835,90.87,3214499986.0
2006-11-03 21:05:00,90.864,90.894,90.828,90.87,3025899991.0
2006-11-03 21:10:00,90.857,90.899,90.83,90.832,2740299996.0
2006-11-03 21:15:00,90.827,90.868,90.782,90.831,3852000009.0
2006-11-03 21:20:00,90.819,90.865,90.798,90.816,4572099999.0
2006-11-03 21:25:00,90.809,90.856,90.777,90.802,3160299991.0
2006-11-03 21:30:00,90.802,90.851,90.758,90.829,1962000004.0
2006-11-03 21:35:00,90.825,90.864,90.797,90.809,1936699999.0
2006-11-03 21:40:00,90.799,90.863,90.794,90.848,2614799983.0
2006-11-03 21:45:00,90.847,90.872,90.785,90.804,1943499996.0
2006-11-03 21:50:00,90.819,90.86,90.773,90.859,1406600001.0
2006-11-03 21:55:00,90.833,90.864,90.79,90.81,1188299990.0
2006-11-03 22:00:00,90.822,90.869,90.79,90.826,3146200002.0
2006-11-03 22:05:00,90.837,90.858,90.783,90.798,1056399995.0
2006-11-03 22:10:00,90.828,90.857,90.78,90.83,1740499995.0
2006-11-03 22:15:00,90.85,90.857,90.78,90.81,1713899993.0
2006-11-03 22:20:00,90.806,90.861,90.787,90.799,1751599990.0
2006-11-03 22:25:00,90.804,90.856,90.763,90.781,1638499992.0
2006-11-03 22:30:00,90.814,90.831,90.741,90.814,2122300016.0
2006-11-03 22:35:00,90.771,90.838,90.763,90.795,1222400000.0
2006-11-03 22:40:00,90.777,90.84,90.765,90.774,1393600001.0
2006-11-03 22:45:00,90.771,90.859,90.755,90.794,1725599998.0
2006-11-03 22:50:00,90.827,90.848,90.768,90.786,1580599999.0
2006-11-03 22:55:00,90.821,90.848,90.647,90.704,1549000000.0
2006-11-03 23:00:00,90.81,90.859,90.762,90.823,1075199992.0
2006-11-03 23:05:00,90.852,90.882,90.758,90.798,1108699994.0
2006-11-03 23:10:00,90.784,90.855,90.776,90.801,971999997.0
2006-11-03 23:15:00,90.809,90.86,90.787,90.823,1000699997.0
2006-11-03 23:20:00,90.841,90.855,90.785,90.835,905800000.0
2006-11-03 23:25:00,90.813,90.84,90.781,90.809,906000001.0
2006-11-03 23:30:00,90.815,90.858,90.783,90.829,954000008.0
2006-11-03 23:35:00,90.825,90.868,90.792,90.852,811500002.0
2006-11-03 23:40:00,90.795,90.861,90.78,90.813,1255400002.0
2006-11-03 23:45:00,90.783,90.845,90.768,90.807,1111199997.0
2006-11-03 23:50:00,90.738,90.813,90.738,90.795,857300004.0
2006-11-03 23:55:00,90.771,90.831,90.732,90.781,947999999.0
2006-11-06 00:00:00,90.837,90.869,90.803,90.862,986599991.0
2006-11-06 00:05:00,90.852,90.906,90.809,90.824,1073399994.0
2006-11-06 00:10:00,90.86,90.907,90.827,90.857,1207200002.0
2006-11-06 00:15:00,90.859,90.894,90.804,90.837,1114399991.0
2006-11-06 00:20:00,90.815,90.869,90.785,90.812,1021300003.0
2006-11-06 00:25:00,90.818,90.831,90.777,90.811,847700009.0
2006-11-06 00:30:00,90.816,90.835,90.763,90.815,763299995.0
2006-11-06 00:35:00,90.826,90.852,90.787,90.809,1095499992.0
2006-11-06 00:40:00,90.833,90.833,90.757,90.78,766699998.0
2006-11-06 00:45:00,90.785,90.832,90.757,90.806,744000004.0
2006-11-06 00:50:00,90.806,90.819,90.767,90.769,969099993.0
2006-11-06 00:55:00,90.793,90.818,90.756,90.787,904999987.0
2006-11-06 01:00:00,90.799,90.81,90.752,90.785,930599998.0
2006-11-06 01:05:00,90.791,90.822,90.76,90.8,933999997.0
2006-11-06 01:10:00,90.795,90.824,90.774,90.8,1032300001.0
2006-11-06 01:15:00,90.804,90.815,90.75,90.795,974599999.0
2006-11-06 01:20:00,90.797,90.814,90.748,90.781,920099999.0
2006-11-06 01:25:00,90.785,90.809,90.751,90.772,884299999.0
2006-11-06 01:30:00,90.781,90.807,90.729,90.741,1152299993.0
2006-11-06 01:35:00,90.758,90.79,90.731,90.781,882799992.0
2006-11-06 01:40:00,90.775,90.807,90.753,90.765,782799997.0
2006-11-06 01:45:00,90.783,90.811,90.748,90.759,861099999.0
2006-11-06 01:50:00,90.782,90.792,90.722,90.781,868300002.0
2006-11-06 01:55:00,90.78,90.78,90.716,90.758,861499997.0
2006-11-06 02:00:00,90.776,90.781,90.665,90.739,1006700005.0
2006-11-06 02:05:00,90.74,90.786,90.727,90.786,1023799998.0
2006-11-06 02:10:00,90.764,90.834,90.75,90.809,1012400007.0
2006-11-06 02:15:00,90.805,90.829,90.767,90.802,1045299990.0
2006-11-06 02:20:00,90.804,90.84,90.781,90.84,855599999.0
2006-11-06 02:25:00,90.806,90.84,90.785,90.791,1032799999.0
2006-11-06 02:30:00,90.791,90.816,90.755,90.795,951699995.0
2006-11-06 02:35:00,90.79,90.846,90.784,90.807,1114499996.0
2006-11-06 02:40:00,90.793,90.84,90.788,90.795,1032400005.0
2006-11-06 02:45:00,90.79,90.849,90.773,90.849,998299996.0
2006-11-06 02:50:00,90.829,90.858,90.795,90.813,978000000.0
2006-11-06 02:55:00,90.818,90.854,90.804,90.825,999300005.0
2006-11-06 03:00:00,90.831,90.854,90.804,90.843,761699999.0
2006-11-06 03:05:00,90.83,90.85,90.797,90.823,1011800007.0
2006-11-06 03:10:00,90.817,90.879,90.798,90.846,1203700002.0
2006-11-06 03:15:00,90.87,90.893,90.835,90.868,898700005.0
2006-11-06 03:20:00,90.868,90.868,90.817,90.819,1029600005.0
2006-11-06 03:25:00,90.826,90.85,90.798,90.831,1185199999.0
2006-11-06 03:30:00,90.837,90.85,90.783,90.82,1101799999.0
2006-11-06 03:35:00,90.809,90.845,90.795,90.804,908399994.0
2006-11-06 03:40:00,90.818,90.861,90.795,90.852,1121099998.0
2006-11-06 03:45:00,90.865,90.872,90.813,90.827,940899997.0
2006-11-06 03:50:00,90.827,90.879,90.816,90.841,932300000.0
2006-11-06 03:55:00,90.857,90.864,90.816,90.842,1131999996.0
2006-11-06 04:00:00,90.832,90.87,90.809,90.819,1017600004.0
2006-11-06 04:05:00,90.844,90.864,90.791,90.846,925300003.0
2006-11-06 04:10:00,90.856,90.881,90.829,90.86,973900000.0
2006-11-06 04:15:00,90.852,90.908,90.814,90.849,965799998.0
2006-11-06 04:20:00,90.837,90.88,90.813,90.855,1039400007.0
2006-11-06 04:25:00,90.842,90.867,90.809,90.849,963999991.0
2006-11-06 04:30:00,90.831,90.878,90.827,90.844,917999999.0
2006-11-06 04:35:00,90.855,90.877,90.817,90.834,904200000.0
2006-11-06 04:40:00,90.848,90.884,90.813,90.858,1075100000.0
2006-11-06 04:45:00,90.848,90.851,90.796,90.844,901300003.0
2006-11-06 04:50:00,90.821,90.866,90.803,90.86,1046599996.0
2006-11-06 04:55:00,90.818,90.86,90.802,90.843,809800003.0
2006-11-06 05:00:00,90.828,90.845,90.799,90.815,825800001.0
2006-11-06 05:05:00,90.835,90.865,90.8,90.848,961099992.0
2006-11-06 05:10:00,90.851,90.866,90.81,90.833,1032099996.0
2006-11-06 05:15:00,90.819,90.868,90.794,90.812,1086800001.0
2006-11-06 05:20:00,90.825,90.859,90.787,90.826,1168300001.0
2006-11-06 05:25:00,90.81,90.87,90.804,90.851,1032599996.0
2006-11-06 05:30:00,90.857,90.874,90.805,90.868,1092699995.0
2006-11-06 05:35:00,90.857,90.875,90.81,90.834,1051299992.0
2006-11-06 05:40:00,90.836,90.876,90.817,90.839,919400003.0
2006-11-06 05:45:00,90.834,90.889,90.821,90.85,948799995.0
2006-11-06 05:50:00,90.862,90.889,90.813,90.841,1008999991.0
2006-11-06 05:55:00,90.852,90.882,90.828,90.862,709799990.0
2006-11-06 06:00:00,90.835,90.874,90.809,90.835,1076300000.0
2006-11-06 06:05:00,90.843,90.891,90.833,90.875,834499999.0
2006-11-06 06:10:00,90.853,90.881,90.823,90.84,1121699999.0
2006-11-06 06:15:00,90.844,90.877,90.828,90.853,897600003.0
2006-11-06 06:20:00,90.833,90.892,90.824,90.835,1021599992.0
2006-11-06 06:25:00,90.865,90.893,90.834,90.862,1066500001.0
2006-11-06 06:30:00,90.877,90.895,90.834,90.844,904300004.0
2006-11-06 06:35:00,90.846,90.898,90.825,90.845,1163499991.0
2006-11-06 06:40:00,90.851,90.865,90.809,90.843,920299999.0
2006-11-06 06:45:00,90.847,90.877,90.808,90.855,1014700006.0
2006-11-06 06:50:00,90.839,90.87,90.812,90.856,954699995.0
2006-11-06 06:55:00,90.843,90.89,90.82,90.857,926199992.0
2006-11-06 07:00:00,90.864,90.886,90.844,90.85,726499994.0
2006-11-06 07:05:00,90.83,90.89,90.828,90.863,903500003.0
2006-11-06 07:10:00,90.878,90.895,90.839,90.895,784900000.0
2006-11-06 07:15:00,90.882,90.903,90.832,90.861,1204899991.0
2006-11-06 07:20:00,90.873,90.897,90.829,90.872,776100003.0
2006-11-06 07:25:00,90.867,90.892,90.847,90.86,1192399995.0
2006-11-06 07:30:00,90.871,90.881,90.824,90.858,993099999.0
2006-11-06 07:35:00,90.857,90.894,90.839,90.866,1067399991.0
2006-11-06 07:40:00,90.852,90.893,90.831,90.872,854099998.0
2006-11-06 07:45:00,90.884,90.893,90.829,90.857,950699999.0
2006-11-06 07:50:00,90.854,90.88,90.815,90.862,943699999.0
2006-11-06 07:55:00,90.839,90.893,90.839,90.878,986799991.0
2006-11-06 08:00:00,90.893,90.912,90.844,90.845,677099998.0
2006-11-06 08:05:00,90.838,90.881,90.824,90.869,929200000.0
2006-11-06 08:10:00,90.852,90.882,90.798,90.828,853299997.0
2006-11-06 08:15:00,90.808,90.856,90.795,90.832,882200000.0
2006-11-06 08:20:00,90.833,90.857,90.796,90.82,959099999.0
2006-11-06 08:25:00,90.798,90.845,90.773,90.814,1237599999.0
2006-11-06 08:30:00,90.811,90.85,90.768,90.795,1345399998.0
2006-11-06 08:35:00,90.77,90.825,90.762,90.806,860499997.0
2006-11-06 08:40:00,90.799,90.816,90.749,90.782,1030100004.0
2006-11-06 08:45:00,90.777,90.804,90.748,90.772,905499998.0
2006-11-06 08:50:00,90.769,90.796,90.734,90.779,1031499995.0
2006-11-06 08:55:00,90.772,90.783,90.729,90.765,1025299996.0
2006-11-06 09:00:00,90.733,90.771,90.722,90.728,1053899998.0
2006-11-06 09:05:00,90.751,90.774,90.723,90.761,756899998.0
2006-11-06 09:10:00,90.737,90.779,90.722,90.737,1006899995.0
2006-11-06 09:15:00,90.759,90.794,90.741,90.753,1083899995.0
2006-11-06 09:20:00,90.791,90.835,90.761,90.829,1053999994.0
2006-11-06 09:25:00,90.825,90.825,90.762,90.779,796699995.0
2006-11-06 09:30:00,90.764,90.811,90.753,90.763,936699990.0
2006-11-06 09:35:00,90.787,90.799,90.737,90.76,1034700006.0
2006-11-06 09:40:00,90.74,90.775,90.72,90.76,981299998.0
2006-11-06 09:45:00,90.731,90.762,90.707,90.738,931899995.0
2006-11-06 09:50:00,90.726,90.81,90.718,90.802,943199996.0
2006-11-06 09:55:00,90.773,90.807,90.75,90.792,1066499995.0
2006-11-06 10:00:00,90.782,90.814,90.765,90.793,886600000.0
2006-11-06 10:05:00,90.792,90.793,90.733,90.741,1193200001.0
2006-11-06 10:10:00,90.762,90.781,90.702,90.714,840799994.0
2006-11-06 10:15:00,90.698,90.746,90.683,90.73,896699997.0
2006-11-06 10:20:00,90.715,90.735,90.67,90.687,1068099994.0
2006-11-06 10:25:00,90.727,90.732,90.674,90.716,1031599996.0
2006-11-06 10:30:00,90.705,90.732,90.657,90.723,1054399997.0
2006-11-06 10:35:00,90.734,90.758,90.697,90.697,930099995.0
2006-11-06 10:40:00,90.713,90.72,90.671,90.697,1285900004.0
2006-11-06 10:45:00,90.723,90.723,90.677,90.705,1077299995.0
2006-11-06 10:50:00,90.719,90.763,90.674,90.739,1092999997.0
2006-11-06 10:55:00,90.733,90.804,90.722,90.79,1103799998.0
2006-11-06 11:00:00,90.796,90.811,90.738,90.776,1035799998.0
2006-11-06 11:05:00,90.773,90.792,90.73,90.738,956399995.0
2006-11-06 11:10:00,90.744,90.78,90.705,90.705,1061600000.0
2006-11-06 11:15:00,90.74,90.77,90.717,90.736,807099999.0
2006-11-06 11:20:00,90.764,90.812,90.753,90.805,1131099998.0
2006-11-06 11:25:00,90.798,90.809,90.743,90.774,1053800002.0
2006-11-06 11:30:00,90.773,90.795,90.743,90.762,951699998.0
2006-11-06 11:35:00,90.785,90.82,90.741,90.82,966499997.0
2006-11-06 11:40:00,90.772,90.841,90.772,90.835,1095599992.0
2006-11-06 11:45:00,90.83,90.895,90.807,90.874,967599998.0
2006-11-06 11:50:00,90.875,91.006,90.852,90.957,1115699994.0
2006-11-06 11:55:00,90.926,91.008,90.914,90.985,984999998.0
2006-11-06 12:00:00,90.998,91.025,90.955,90.962,1001199999.0
2006-11-06 12:05:00,90.963,90.979,90.905,90.956,979899998.0
2006-11-06 12:10:00,90.943,91.007,90.935,90.972,781999997.0
2006-11-06 12:15:00,90.972,90.978,90.923,90.953,639400001.0
2006-11-06 12:20:00,90.959,91.007,90.943,90.992,1218099997.0
2006-11-06 12:25:00,90.973,91.136,90.965,91.121,1099900002.0
2006-11-06 12:30:00,91.099,91.147,91.068,91.068,1097900003.0
2006-11-06 12:35:00,91.085,91.097,91.039,91.083,1058299996.0
2006-11-06 12:40:00,91.076,91.091,91.045,91.052,1295499996.0
2006-11-06 12:45:00,91.084,91.105,91.043,91.102,883999998.0
2006-11-06 12:50:00,91.112,91.12,91.046,91.051,957599999.0
2006-11-06 12:55:00,91.051,91.085,91.03,91.072,791900002.0
2006-11-06 13:00:00,91.084,91.115,91.038,91.115,802599998.0
2006-11-06 13:05:00,91.101,91.171,91.099,91.145,982299997.0
2006-11-06 13:10:00,91.152,91.17,91.099,91.141,923000003.0
2006-11-06 13:15:00,91.153,91.156,91.09,91.099,973499999.0
2006-11-06 13:20:00,91.104,91.132,91.062,91.064,908099999.0
2006-11-06 13:25:00,91.07,91.092,91.043,91.091,1043399998.0
2006-11-06 13:30:00,91.07,91.117,91.049,91.094,859800003.0
2006-11-06 13:35:00,91.077,91.1,91.023,91.052,1058400004.0
2006-11-06 13:40:00,91.087,91.095,91.043,91.065,1041899995.0
2006-11-06 13:45:00,91.053,91.086,91.028,91.075,1058899998.0
2006-11-06 13:50:00,91.06,91.073,91.019,91.039,896299996.0
2006-11-06 13:55:00,91.049,91.065,91.011,91.055,1197399998.0
2006-11-06 14:00:00,91.057,91.098,91.031,91.078,817700005.0
2006-11-06 14:05:00,91.055,91.093,91.028,91.035,915700002.0
2006-11-06 14:10:00,91.047,91.081,91.031,91.074,1030799996.0
2006-11-06 14:15:00,91.053,91.08,91.012,91.055,1000099990.0
2006-11-06 14:20:00,91.047,91.071,90.999,91.039,980700000.0
2006-11-06 14:25:00,91.055,91.081,91.026,91.048,785600000.0
2006-11-06 14:30:00,91.043,91.062,90.998,91.03,1181799995.0
2006-11-06 14:35:00,91.039,91.065,90.986,91.045,989100000.0
2006-11-06 14:40:00,91.055,91.08,91.024,91.067,821000004.0
2006-11-06 14:45:00,91.065,91.092,91.043,91.069,1136699998.0
2006-11-06 14:50:00,91.088,91.13,91.058,91.111,1078199988.0
2006-11-06 14:55:00,91.112,91.13,91.06,91.09,854100004.0
2006-11-06 15:00:00,91.095,91.161,91.077,91.123,864300009.0
2006-11-06 15:05:00,91.153,91.161,91.075,91.102,1252899992.0
2006-11-06 15:10:00,91.119,91.139,91.066,91.099,889299995.0
2006-11-06 15:15:00,91.085,91.128,91.071,91.12,1006599997.0
2006-11-06 15:20:00,91.122,91.142,91.091,91.116,827700000.0
2006-11-06 15:25:00,91.117,91.147,91.089,91.115,1029599997.0
2006-11-06 15:30:00,91.093,91.125,91.07,91.108,980000004.0
2006-11-06 15:35:00,91.121,91.136,91.076,91.121,701400004.0
2006-11-06 15:40:00,91.12,91.164,91.084,91.126,1092099999.0
2006-11-06 15:45:00,91.15,91.167,91.112,91.143,1235600000.0
2006-11-06 15:50:00,91.126,91.172,91.111,91.16,878599999.0
2006-11-06 15:55:00,91.121,91.176,91.121,91.157,941399994.0
2006-11-06 16:00:00,91.192,91.213,91.156,91.179,876200004.0
2006-11-06 16:05:00,91.19,91.19,91.096,91.161,1077399990.0
2006-11-06 16:10:00,91.144,91.205,91.135,91.187,975799994.0
2006-11-06 16:15:00,91.183,91.203,91.142,91.19,915299998.0
2006-11-06 16:20:00,91.184,91.199,91.148,91.155,1193599994.0
2006-11-06 16:25:00,91.167,91.194,91.131,91.133,816200000.0
2006-11-06 16:30:00,91.143,91.191,91.132,91.174,1183299993.0
2006-11-06 16:35:00,91.151,91.18,91.122,91.136,955800002.0
2006-11-06 16:40:00,91.172,91.179,91.119,91.165,794000000.0
2006-11-06 16:45:00,91.163,91.211,91.142,91.178,979799996.0
2006-11-06 16:50:00,91.189,91.23,91.178,91.221,938799997.0
2006-11-06 16:55:00,91.227,91.241,91.163,91.187,868500005.0
2006-11-06 17:00:00,91.176,91.21,91.146,91.156,1151300003.0
2006-11-06 17:05:00,91.17,91.212,91.148,91.181,595500002.0
2006-11-06 17:10:00,91.154,91.193,91.139,91.179,874100000.0
2006-11-06 17:15:00,91.166,91.182,91.069,91.086,791099998.0
2006-11-06 17:20:00,91.091,91.131,91.081,91.105,910799997.0
2006-11-06 17:25:00,91.121,91.127,91.066,91.11,974799998.0
2006-11-06 17:30:00,91.083,91.159,91.059,91.141,1000100008.0
2006-11-06 17:35:00,91.153,91.194,91.123,91.18,1069200002.0
2006-11-06 17:40:00,91.168,91.193,91.123,91.187,745099994.0
2006-11-06 17:45:00,91.161,91.195,91.127,91.171,909499998.0
2006-11-06 17:50:00,91.129,91.186,91.129,91.157,958900005.0
2006-11-06 17:55:00,91.157,91.228,91.148,91.208,890499995.0
2006-11-06 18:00:00,91.22,91.243,91.149,91.162,5046100000.0
2006-11-06 18:05:00,91.178,91.181,91.105,91.161,7307599993.0
2006-11-06 18:10:00,91.161,91.176,91.105,91.146,7274099974.0
2006-11-06 18:15:00,91.146,91.186,91.105,91.159,7613699977.0
2006-11-06 18:20:00,91.147,91.184,91.122,91.159,6448299989.0
2006-11-06 18:25:00,91.171,91.201,91.139,91.182,5580999998.0
2006-11-06 18:30:00,91.179,91.231,91.155,91.213,7673699980.0
2006-11-06 18:35:00,91.212,91.212,91.147,91.186,5546799975.0
2006-11-06 18:40:00,91.193,91.214,91.143,91.16,4648099976.0
2006-11-06 18:45:00,91.197,91.216,91.16,91.188,3804799988.0
2006-11-06 18:50:00,91.165,91.25,91.155,91.213,4339099998.0
2006-11-06 18:55:00,91.198,91.25,91.174,91.224,4151599986.0
2006-11-06 19:00:00,91.228,91.265,91.19,91.242,2827899993.0
2006-11-06 19:05:00,91.226,91.256,91.2,91.221,3617299986.0
2006-11-06 19:10:00,91.199,91.244,91.171,91.227,1847099997.0
2006-11-06 19:15:00,91.21,91.248,91.184,91.241,2753999995.0
2006-11-06 19:20:00,91.249,91.27,91.177,91.243,3136199992.0
2006-11-06 19:25:00,91.226,91.262,91.196,91.236,4662599991.0
2006-11-06 19:30:00,91.229,91.266,91.206,91.216,3626500002.0
2006-11-06 19:35:00,91.22,91.253,91.185,91.213,3323800004.0
2006-11-06 19:40:00,91.206,91.241,91.184,91.211,2704199992.0
2006-11-06 19:45:00,91.23,91.244,91.178,91.189,2625199999.0
2006-11-06 19:50:00,91.206,91.243,91.185,91.218,2809500005.0
2006-11-06 19:55:00,91.202,91.246,91.174,91.218,2603499998.0
2006-11-06 20:00:00,91.213,91.25,91.161,91.215,2468299986.0
2006-11-06 20:05:00,91.225,91.246,91.189,91.209,3023499995.0
2006-11-06 20:10:00,91.199,91.262,91.189,91.257,4250199975.0
2006-11-06 20:15:00,91.242,91.26,91.199,91.211,2375700013.0
2006-11-06 20:20:00,91.223,91.264,91.196,91.226,2815399982.0
2006-11-06 20:25:00,91.233,91.253,91.185,91.214,4094599998.0
2006-11-06 20:30:00,91.23,91.262,91.187,91.224,4545199998.0
2006-11-06 20:35:00,91.206,91.243,91.173,91.184,2923199994.0
2006-11-06 20:40:00,91.194,91.252,91.184,91.207,5306199983.0
2006-11-06 20:45:00,91.219,91.273,91.185,91.244,3622399996.0
2006-11-06 20:50:00,91.236,91.257,91.155,91.184,3418699999.0
2006-11-06 20:55:00,91.19,91.232,91.155,91.205,5120699987.0
2006-11-06 21:00:00,91.191,91.234,91.169,91.203,3497399999.0
2006-11-06 21:05:00,91.19,91.23,91.155,91.189,3170099995.0
2006-11-06 21:10:00,91.192,91.234,91.165,91.167,2451400003.0
2006-11-06 21:15:00,91.157,91.183,91.12,91.148,4120000002.0
2006-11-06 21:20:00,91.161,91.194,91.116,91.156,4833199980.0
2006-11-06 21:25:00,91.148,91.204,91.13,91.16,2997699990.0
2006-11-06 21:30:00,91.169,91.205,91.147,91.198,1800699999.0
2006-11-06 21:35:00,91.165,91.216,91.147,91.201,1896900000.0
2006-11-06 21:40:00,91.172,91.232,91.15,91.193,2104500003.0
2006-11-06 21:45:00,91.197,91.238,91.16,91.218,1732899996.0
2006-11-06 21:50:00,91.199,91.253,91.199,91.242,1565299993.0
2006-11-06 21:55:00,91.219,91.25,91.197,91.25,1502500003.0
2006-11-06 22:00:00,91.259,91.262,91.182,91.243,3035999997.0
2006-11-06 22:05:00,91.211,91.24,91.179,91.179,1195299995.0
2006-11-06 22:10:00,91.228,91.244,91.188,91.229,1625199996.0
2006-11-06 22:15:00,91.226,91.248,91.19,91.199,1464499993.0
2006-11-06 22:20:00,91.213,91.245,91.197,91.233,1645599989.0
2006-11-06 22:25:00,91.219,91.249,91.18,91.224,1686899995.0
2006-11-06 22:30:00,91.211,91.253,91.189,91.191,2300399994.0
2006-11-06 22:35:00,91.21,91.239,91.181,91.195,1323100001.0
2006-11-06 22:40:00,91.222,91.243,91.167,91.193,1339300003.0
2006-11-06 22:45:00,91.191,91.239,91.176,91.217,1537199990.0
2006-11-06 22:50:00,91.223,91.243,91.18,91.194,1363899997.0
2006-11-06 22:55:00,91.227,91.248,91.146,91.146,1378799999.0
2006-11-06 23:00:00,91.216,91.232,91.156,91.175,1044100000.0
2006-11-06 23:05:00,91.19,91.213,91.15,91.194,1121399994.0
2006-11-06 23:10:00,91.207,91.215,91.167,91.204,897099997.0
2006-11-06 23:15:00,91.194,91.224,91.155,91.183,993300002.0
2006-11-06 23:20:00,91.187,91.219,91.169,91.195,1114799997.0
2006-11-06 23:25:00,91.227,91.234,91.17,91.204,914299991.0
2006-11-06 23:30:00,91.215,91.234,91.159,91.209,931099999.0
2006-11-06 23:35:00,91.211,91.211,91.119,91.194,880599994.0
2006-11-06 23:40:00,91.181,91.21,91.16,91.173,960299995.0
2006-11-06 23:45:00,91.189,91.22,91.157,91.194,1130499995.0
2006-11-06 23:50:00,91.2,91.227,91.144,91.193,811100001.0
2006-11-06 23:55:00,91.163,91.233,91.115,91.127,871199992.0
2006-11-07 00:00:00,91.134,91.235,91.128,91.202,1034599988.0
2006-11-07 00:05:00,91.184,91.26,91.142,91.176,661200003.0
2006-11-07 00:10:00,91.176,91.233,91.17,91.187,1193700003.0
2006-11-07 00:15:00,91.201,91.236,91.186,91.187,953500000.0
2006-11-07 00:20:00,91.184,91.232,91.161,91.2,1181999989.0
2006-11-07 00:25:00,91.21,91.242,91.162,91.242,937699999.0
2006-11-07 00:30:00,91.211,91.25,91.195,91.196,916400001.0
2006-11-07 00:35:00,91.213,91.244,91.162,91.171,1078100000.0
2006-11-07 00:40:00,91.211,91.222,91.164,91.188,940099999.0
2006-11-07 00:45:00,91.204,91.236,91.182,91.234,892200002.0
2006-11-07 00:50:00,91.257,91.257,91.175,91.19,978900003.0
2006-11-07 00:55:00,91.207,91.213,91.161,91.17,1012199996.0
2006-11-07 01:00:00,91.177,91.201,91.128,91.181,961200006.0
2006-11-07 01:05:00,91.151,91.191,91.137,91.162,1067999995.0
2006-11-07 01:10:00,91.176,91.195,91.133,91.188,1037200002.0
2006-11-07 01:15:00,91.167,91.19,91.143,91.17,810300005.0
2006-11-07 01:20:00,91.154,91.182,91.124,91.163,823499995.0
2006-11-07 01:25:00,91.183,91.186,91.132,91.153,891200002.0
2006-11-07 01:30:00,91.152,91.169,91.079,91.14,927999999.0
2006-11-07 01:35:00,91.141,91.156,91.105,91.133,866500004.0
2006-11-07 01:40:00,91.117,91.128,91.073,91.073,1091900002.0
2006-11-07 01:45:00,91.08,91.12,91.065,91.1,1108599997.0
2006-11-07 01:50:00,91.078,91.095,91.023,91.036,846199996.0
2006-11-07 01:55:00,91.024,91.065,90.993,91.056,890200004.0
2006-11-07 02:00:00,91.039,91.091,91.015,91.033,1040799993.0
2006-11-07 02:05:00,91.035,91.05,91.011,91.026,859799997.0
2006-11-07 02:10:00,91.03,91.09,91.005,91.068,983499993.0
2006-11-07 02:15:00,91.093,91.116,91.045,91.045,1005700005.0
2006-11-07 02:20:00,91.064,91.092,91.031,91.087,1078999999.0
2006-11-07 02:25:00,91.066,91.117,91.062,91.062,1171299994.0
2006-11-07 02:30:00,91.075,91.09,91.047,91.075,846299997.0
2006-11-07 02:35:00,91.081,91.115,91.033,91.082,1115300003.0
2006-11-07 02:40:00,91.108,91.123,91.064,91.09,1018699997.0
2006-11-07 02:45:00,91.089,91.128,91.068,91.103,977599994.0
2006-11-07 02:50:00,91.074,91.118,91.067,91.071,892499997.0
2006-11-07 02:55:00,91.103,91.108,91.062,91.091,1063199996.0
2006-11-07 03:00:00,91.086,91.113,91.05,91.103,978200001.0
2006-11-07 03:05:00,91.069,91.127,91.069,91.127,1182799994.0
2006-11-07 03:10:00,91.111,91.151,91.09,91.118,881700002.0
2006-11-07 03:15:00,91.124,91.152,91.089,91.113,903399993.0
2006-11-07 03:20:00,91.101,91.135,91.078,91.097,967299996.0
2006-11-07 03:25:00,91.121,91.15,91.055,91.09,1045899998.0
2006-11-07 03:30:00,91.098,91.116,91.049,91.085,1013499993.0
2006-11-07 03:35:00,91.095,91.133,91.077,91.097,953000002.0
2006-11-07 03:40:00,91.102,91.114,91.054,91.086,1064200001.0
2006-11-07 03:45:00,91.095,91.112,91.077,91.09,816000000.0
2006-11-07 03:50:00,91.054,91.122,91.047,91.085,831099998.0
2006-11-07 03:55:00,91.088,91.114,91.06,91.067,1041899990.0
2006-11-07 04:00:00,91.072,91.113,91.055,91.091,1151499999.0
2006-11-07 04:05:00,91.111,91.113,91.054,91.085,941699995.0
2006-11-07 04:10:00,91.075,91.121,91.061,91.102,1014200006.0
2006-11-07 04:15:00,91.109,91.123,91.05,91.079,1094199997.0
2006-11-07 04:20:00,91.084,91.108,91.06,91.092,851500000.0
2006-11-07 04:25:00,91.084,91.114,91.073,91.08,923900006.0
2006-11-07 04:30:00,91.098,91.147,91.091,91.116,833699997.0
2006-11-07 04:35:00,91.138,91.16,91.097,91.144,906300007.0
2006-11-07 04:40:00,91.128,91.159,91.102,91.135,957299994.0
2006-11-07 04:45:00,91.128,91.153,91.091,91.103,868699994.0
2006-11-07 04:50:00,91.122,91.154,91.094,91.119,1189199999.0
2006-11-07 04:55:00,91.13,91.168,91.115,91.143,786699998.0
2006-11-07 05:00:00,91.127,91.149,91.09,91.11,1018800004.0
2006-11-07 05:05:00,91.103,91.129,91.074,91.091,967299999.0
2006-11-07 05:10:00,91.076,91.117,91.062,91.09,1013799996.0
2006-11-07 05:15:00,91.087,91.11,91.038,91.077,1189200006.0
2006-11-07 05:20:00,91.088,91.108,91.058,91.089,1049799998.0
2006-11-07 05:25:00,91.113,91.13,91.063,91.077,883599994.0
2006-11-07 05:30:00,91.088,91.122,91.066,91.094,991800010.0
2006-11-07 05:35:00,91.08,91.122,91.058,91.091,1169600004.0
2006-11-07 05:40:00,91.086,91.11,91.057,91.075,940500001.0
2006-11-07 05:45:00,91.095,91.13,91.076,91.113,927699992.0
2006-11-07 05:50:00,91.091,91.122,91.066,91.105,892200002.0
2006-11-07 05:55:00,91.1,91.124,91.078,91.092,996700007.0
2006-11-07 06:00:00,91.106,91.118,91.041,91.052,1136499996.0
2006-11-07 06:05:00,91.062,91.066,90.992,91.025,835799998.0
2006-11-07 06:10:00,91.006,91.041,90.989,91.004,814799997.0
2006-11-07 06:15:00,91.022,91.068,90.997,91.048,801400005.0
2006-11-07 06:20:00,91.044,91.083,91.013,91.06,1010800001.0
2006-11-07 06:25:00,91.068,91.104,91.037,91.073,903300002.0
2006-11-07 06:30:00,91.046,91.116,91.042,91.069,900099998.0
2006-11-07 06:35:00,91.06,91.095,91.051,91.064,1080599996.0
2006-11-07 06:40:00,91.08,91.144,91.043,91.085,1103599999.0
2006-11-07 06:45:00,91.098,91.112,91.047,91.053,874399995.0
2006-11-07 06:50:00,91.069,91.102,91.026,91.08,1015299992.0
2006-11-07 06:55:00,91.073,91.094,91.005,91.028,958900002.0
2006-11-07 07:00:00,91.019,91.026,90.972,91.004,839700001.0
2006-11-07 07:05:00,90.975,91.034,90.964,91.01,1041400002.0
2006-11-07 07:10:00,91.019,91.044,90.993,91.012,1109599990.0
2006-11-07 07:15:00,91.026,91.055,90.996,91.055,996099997.0
2006-11-07 07:20:00,91.057,91.07,91.02,91.056,1058800000.0
2006-11-07 07:25:00,91.049,91.073,91.028,91.043,1023399998.0
2006-11-07 07:30:00,91.029,91.071,91.011,91.013,819799996.0
2006-11-07 07:35:00,91.022,91.037,90.982,91.014,845000000.0
2006-11-07 07:40:00,91.028,91.067,91.001,91.067,842500005.0
2006-11-07 07:45:00,91.04,91.094,91.018,91.081,1011600002.0
2006-11-07 07:50:00,91.068,91.092,91.018,91.085,1149599994.0
2006-11-07 07:55:00,91.079,91.079,91.017,91.061,841300000.0
2006-11-07 08:00:00,91.085,91.093,91.045,91.061,955199995.0
2006-11-07 08:05:00,91.057,91.106,91.039,91.072,1418099999.0
2006-11-07 08:10:00,91.068,91.095,91.037,91.068,967299997.0
2006-11-07 08:15:00,91.067,91.088,91.031,91.047,983099996.0
2006-11-07 08:20:00,91.042,91.082,91.027,91.069,724299996.0
2006-11-07 08:25:00,91.064,91.102,91.043,91.084,994799994.0
2006-11-07 08:30:00,91.082,91.101,91.035,91.055,969199998.0
2006-11-07 08:35:00,91.06,91.131,91.053,91.089,970000004.0
2006-11-07 08:40:00,91.083,91.109,91.059,91.086,1040099998.0
2006-11-07 08:45:00,91.059,91.092,91.032,91.074,934400008.0
2006-11-07 08:50:00,91.081,91.095,91.032,91.059,815000005.0
2006-11-07 08:55:00,91.047,91.07,91.022,91.063,863900000.0
2006-11-07 09:00:00,91.026,91.08,91.023,91.03,1159299992.0
2006-11-07 09:05:00,91.054,91.072,91.007,91.04,808999993.0
2006-11-07 09:10:00,91.011,91.053,90.999,91.018,810499998.0
2006-11-07 09:15:00,91.025,91.09,91.004,91.055,1004200000.0
2006-11-07 09:20:00,91.073,91.087,90.996,91.031,967000001.0
2006-11-07 09:25:00,91.054,91.07,91.015,91.07,937300001.0
2006-11-07 09:30:00,91.053,91.101,91.033,91.094,779100004.0
2006-11-07 09:35:00,91.099,91.103,91.054,91.079,888099994.0
2006-11-07 09:40:00,91.078,91.09,91.003,91.02,1071100003.0
2006-11-07 09:45:00,91.03,91.073,91.002,91.066,1265200002.0
2006-11-07 09:50:00,91.063,91.069,91.004,91.044,1021399999.0
2006-11-07 09:55:00,91.039,91.082,91.017,91.082,934299995.0
2006-11-07 10:00:00,91.084,91.101,91.025,91.041,1027599996.0
2006-11-07 10:05:00,91.025,91.069,91.022,91.051,979099998.0
2006-11-07 10:10:00,91.046,91.06,91.001,91.06,819000005.0
2006-11-07 10:15:00,91.056,91.069,91.019,91.047,838400004.0
2006-11-07 10:20:00,91.053,91.053,90.996,91.004,923499996.0
2006-11-07 10:25:00,91.026,91.074,91.018,91.06,931299993.0
2006-11-07 10:30:00,91.038,91.089,91.023,91.041,741300001.0
2006-11-07 10:35:00,91.056,91.07,91.02,91.063,1066699996.0
2006-11-07 10:40:00,91.036,91.076,91.009,91.039,1332299985.0
2006-11-07 10:45:00,91.045,91.073,90.976,91.046,961200000.0
2006-11-07 10:50:00,91.048,91.054,90.998,91.034,879300000.0
2006-11-07 10:55:00,91.049,91.064,91.013,91.024,1061699992.0
2006-11-07 11:00:00,91.047,91.05,90.98,91.024,909999998.0
2006-11-07 11:05:00,91.028,91.062,91.015,91.052,828099993.0
2006-11-07 11:10:00,91.037,91.093,91.007,91.062,988300003.0
2006-11-07 11:15:00,91.092,91.11,91.018,91.03,807500000.0
2006-11-07 11:20:00,91.064,91.108,91.036,91.069,895200002.0
2006-11-07 11:25:00,91.062,91.069,91.019,91.069,1064399996.0
2006-11-07 11:30:00,91.071,91.116,91.022,91.096,938799995.0
2006-11-07 11:35:00,91.091,91.092,91.036,91.067,1331600002.0
2006-11-07 11:40:00,91.049,91.089,91.024,91.027,967999996.0
2006-11-07 11:45:00,91.05,91.06,90.985,91.04,1039599999.0
2006-11-07 11:50:00,91.053,91.053,90.973,91.03,967399997.0
2006-11-07 11:55:00,91.024,91.056,90.99,91.015,986900002.0
2006-11-07 12:00:00,91.007,91.027,90.977,91.027,1002599995.0
2006-11-07 12:05:00,91.03,91.092,91.006,91.075,964199991.0
2006-11-07 12:10:00,91.054,91.089,91.015,91.022,894999999.0
2006-11-07 12:15:00,91.048,91.07,91.012,91.042,1085999993.0
2006-11-07 12:20:00,91.064,91.104,91.028,91.08,984100001.0
2006-11-07 12:25:00,91.098,91.108,91.053,91.075,1080499988.0
2006-11-07 12:30:00,91.07,91.088,91.036,91.076,1000799996.0
2006-11-07 12:35:00,91.068,91.086,91.026,91.067,760499996.0
2006-11-07 12:40:00,91.06,91.089,91.024,91.039,992599996.0
2006-11-07 12:45:00,91.043,91.082,90.992,91.07,851799995.0
2006-11-07 12:50:00,91.044,91.097,91.033,91.078,880200003.0
2006-11-07 12:55:00,91.102,91.113,91.063,91.09,838099998.0
2006-11-07 13:00:00,91.07,91.133,91.07,91.127,935299998.0
2006-11-07 13:05:00,91.114,91.138,91.074,91.082,1073699994.0
2006-11-07 13:10:00,91.076,91.103,91.042,91.063,771499997.0
2006-11-07 13:15:00,91.045,91.071,90.999,91.026,1012500001.0
2006-11-07 13:20:00,91.03,91.067,91.016,91.062,1094699998.0
2006-11-07 13:25:00,91.043,91.091,91.025,91.045,979399992.0
2006-11-07 13:30:00,91.036,91.067,91.013,91.062,1095999994.0
2006-11-07 13:35:00,91.07,91.107,91.048,91.084,1079199991.0
2006-11-07 13:40:00,91.07,91.114,91.064,91.087,1010299986.0
2006-11-07 13:45:00,91.104,91.115,91.063,91.086,1033799996.0
2006-11-07 13:50:00,91.086,91.109,91.067,91.09,983300001.0
2006-11-07 13:55:00,91.084,91.087,91.04,91.068,1163400002.0
2006-11-07 14:00:00,91.077,91.087,91.019,91.059,964599994.0
2006-11-07 14:05:00,91.044,91.073,91.025,91.061,933899993.0
2006-11-07 14:10:00,91.064,91.071,91.027,91.067,1060999997.0
2006-11-07 14:15:00,91.049,91.085,91.035,91.064,964799998.0
2006-11-07 14:20:00,91.078,91.097,91.057,91.073,1127800001.0
2006-11-07 14:25:00,91.092,91.146,91.076,91.127,820800002.0
2006-11-07 14:30:00,91.144,91.158,91.096,91.13,911200000.0
2006-11-07 14:35:00,91.136,91.142,91.092,91.107,905199994.0
2006-11-07 14:40:00,91.105,91.133,91.062,91.105,925999993.0
2006-11-07 14:45:00,91.095,91.112,91.062,91.068,756399997.0
2006-11-07 14:50:00,91.054,91.12,91.047,91.081,977299996.0
2006-11-07 14:55:00,91.097,91.126,91.055,91.108,893100000.0
2006-11-07 15:00:00,91.102,91.149,91.087,91.122,950399997.0
2006-11-07 15:05:00,91.149,91.166,91.056,91.102,1109700001.0
2006-11-07 15:10:00,91.135,91.14,91.069,91.11,946300000.0
2006-11-07 15:15:00,91.103,91.132,91.075,91.113,819700001.0
2006-11-07 15:20:00,91.138,91.183,91.122,91.139,1025999996.0
2006-11-07 15:25:00,91.161,91.18,91.092,91.115,1219099995.0
2006-11-07 15:30:00,91.102,91.141,91.096,91.136,1083100008.0
2006-11-07 15:35:00,91.123,91.144,91.092,91.11,844199998.0
2006-11-07 15:40:00,91.102,91.132,91.009,91.074,811599998.0
2006-11-07 15:45:00,91.13,91.14,91.09,91.108,1091300002.0
2006-11-07 15:50:00,91.096,91.115,91.069,91.11,1103499985.0
2006-11-07 15:55:00,91.107,91.107,91.028,91.07,921799998.0
2006-11-07 16:00:00,91.069,91.069,90.981,91.04,944599991.0
2006-11-07 16:05:00,91.035,91.061,91.01,91.019,1064600005.0
2006-11-07 16:10:00,91.029,91.034,90.972,91.03,837200006.0
2006-11-07 16:15:00,91.027,91.051,90.989,91.024,959199994.0
2006-11-07 16:20:00,91.02,91.03,90.973,91.018,931699996.0
2006-11-07 16:25:00,91.023,91.023,90.979,90.984,1066199994.0
2006-11-07 16:30:00,90.988,90.988,90.927,90.973,1014500010.0
2006-11-07 16:35:00,90.963,90.997,90.959,90.97,800800004.0
2006-11-07 16:40:00,90.989,90.989,90.943,90.978,894399992.0
2006-11-07 16:45:00,90.956,91.002,90.909,90.909,1127999999.0
2006-11-07 16:50:00,90.893,90.973,90.866,90.965,861700000.0
2006-11-07 16:55:00,90.941,90.969,90.912,90.947,989099997.0
2006-11-07 17:00:00,90.965,91.017,90.936,91.005,1116999992.0
2006-11-07 17:05:00,90.975,91.007,90.937,90.97,658999990.0
2006-11-07 17:10:00,90.968,90.99,90.927,90.933,920300004.0
2006-11-07 17:15:00,90.933,90.974,90.914,90.941,920399997.0
2006-11-07 17:20:00,90.952,91.015,90.93,90.988,1025700000.0
2006-11-07 17:25:00,90.966,91.018,90.964,91.002,1104300007.0
2006-11-07 17:30:00,90.989,91.015,90.946,90.998,882999998.0
2006-11-07 17:35:00,90.986,91.06,90.986,91.048,921399999.0
2006-11-07 17:40:00,91.045,91.048,90.986,91.048,1079300000.0
2006-11-07 17:45:00,91.04,91.053,91.007,91.034,793099999.0
2006-11-07 17:50:00,91.009,91.056,91.009,91.036,1124399991.0
2006-11-07 17:55:00,91.018,91.086,91.017,91.054,969299994.0
2006-11-07 18:00:00,91.038,91.09,91.003,91.083,7069199981.0
2006-11-07 18:05:00,91.073,91.128,91.061,91.084,9549299976.0
2006-11-07 18:10:00,91.095,91.128,91.057,91.124,6907100000.0
2006-11-07 18:15:00,91.1,91.142,91.081,91.121,8056499999.0
2006-11-07 18:20:00,91.121,91.138,91.07,91.102,6437400003.0
2006-11-07 18:25:00,91.101,91.129,91.082,91.095,5730700002.0
2006-11-07 18:30:00,91.089,91.126,91.068,91.08,7305199973.0
2006-11-07 18:35:00,91.075,91.116,91.033,91.074,5663199984.0
2006-11-07 18:40:00,91.078,91.09,91.019,91.055,4300800004.0
2006-11-07 18:45:00,91.044,91.085,91.037,91.039,3789299984.0
2006-11-07 18:50:00,91.051,91.066,90.993,91.066,4058099990.0
2006-11-07 18:55:00,91.074,91.112,91.029,91.074,3767000000.0
2006-11-07 19:00:00,91.081,91.118,91.051,91.077,2803799990.0
2006-11-07 19:05:00,91.082,91.106,91.036,91.05,3567299994.0
2006-11-07 19:10:00,91.047,91.065,91.019,91.045,2005599993.0
2006-11-07 19:15:00,91.045,91.061,90.999,91.03,2805400001.0
2006-11-07 19:20:00,91.033,91.095,90.976,91.062,2972600008.0
2006-11-07 19:25:00,91.088,91.097,91.031,91.055,4466199983.0
2006-11-07 19:30:00,91.041,91.073,91.014,91.043,3588099978.0
2006-11-07 19:35:00,91.047,91.069,91.001,91.064,3633900004.0
2006-11-07 19:40:00,91.052,91.064,91.017,91.026,2836999997.0
2006-11-07 19:45:00,91.042,91.063,91.008,91.04,2634499987.0
2006-11-07 19:50:00,91.044,91.052,90.992,91.026,2548300002.0
2006-11-07 19:55:00,91.013,91.044,90.993,91.027,2898000005.0
2006-11-07 20:00:00,90.997,91.012,90.951,90.979,2213100001.0
2006-11-07 20:05:00,90.998,91.017,90.971,90.993,3069799995.0
2006-11-07 20:10:00,90.995,91.022,90.954,90.973,4258899977.0
2006-11-07 20:15:00,90.983,91.014,90.96,90.98,2267399990.0
2006-11-07 20:20:00,90.989,91.018,90.949,90.972,3167399999.0
2006-11-07 20:25:00,91.003,91.011,90.934,91.004,4291000003.0
2006-11-07 20:30:00,91.012,91.014,90.922,90.958,4768400003.0
2006-11-07 20:35:00,90.97,90.984,90.923,90.945,3181900004.0
2006-11-07 20:40:00,90.947,90.982,90.916,90.964,4994099995.0
2006-11-07 20:45:00,90.977,91.008,90.944,90.965,3386199993.0
2006-11-07 20:50:00,90.978,90.988,90.924,90.948,3530899996.0
2006-11-07 20:55:00,90.975,90.987,90.925,90.949,4929499988.0
2006-11-07 21:00:00,90.972,91.003,90.948,90.97,3552900002.0
2006-11-07 21:05:00,90.956,91.02,90.956,91.012,3309299993.0
2006-11-07 21:10:00,90.993,91.024,90.973,91.022,2684299995.0
2006-11-07 21:15:00,91.02,91.074,90.992,91.031,4151700013.0
2006-11-07 21:20:00,91.024,91.06,90.982,91.015,4774499982.0
2006-11-07 21:25:00,90.996,91.079,90.995,91.079,2875799993.0
2006-11-07 21:30:00,91.093,91.103,91.026,91.059,1635600001.0
2006-11-07 21:35:00,91.059,91.094,91.03,91.064,1978299993.0
2006-11-07 21:40:00,91.085,91.123,91.049,91.101,2571299987.0
2006-11-07 21:45:00,91.08,91.108,91.019,91.042,1981999986.0
2006-11-07 21:50:00,91.06,91.102,91.033,91.085,1778599996.0
2006-11-07 21:55:00,91.092,91.164,91.071,91.144,1139799999.0
2006-11-07 22:00:00,91.143,91.165,91.045,91.064,3321600005.0
2006-11-07 22:05:00,91.044,91.078,91.018,91.027,1149000000.0
2006-11-07 22:10:00,91.072,91.089,91.009,91.009,1644599995.0
2006-11-07 22:15:00,91.015,91.046,90.981,91.004,1538900000.0
2006-11-07 22:20:00,90.962,91.014,90.903,90.916,1698299995.0
2006-11-07 22:25:00,90.93,90.968,90.88,90.949,1808299999.0
2006-11-07 22:30:00,90.958,90.985,90.905,90.972,2287699996.0
2006-11-07 22:35:00,90.953,90.996,90.93,90.948,1096500003.0
2006-11-07 22:40:00,90.965,90.997,90.936,90.971,1479600008.0
2006-11-07 22:45:00,90.962,91.012,90.923,90.943,1541800006.0
2006-11-07 22:50:00,90.971,90.979,90.892,90.904,1526499995.0
2006-11-07 22:55:00,90.928,90.963,90.836,90.881,1563400000.0
2006-11-07 23:00:00,90.945,90.95,90.88,90.92,1023199999.0
2006-11-07 23:05:00,90.898,90.969,90.877,90.928,814299992.0
2006-11-07 23:10:00,90.964,90.99,90.925,90.966,1061499996.0
2006-11-07 23:15:00,90.938,90.974,90.928,90.968,975299993.0
2006-11-07 23:20:00,90.965,90.973,90.923,90.95,1083399995.0
2006-11-07 23:25:00,90.977,91.003,90.956,90.977,838099998.0
2006-11-07 23:30:00,90.974,90.998,90.931,90.975,1066800005.0
2006-11-07 23:35:00,90.944,90.988,90.881,90.945,980399998.0
2006-11-07 23:40:00,90.944,91.019,90.94,90.988,1046499998.0
2006-11-07 23:45:00,90.973,90.993,90.935,90.953,858600001.0
2006-11-07 23:50:00,90.936,91.002,90.931,90.983,924099989.0
2006-11-07 23:55:00,90.979,91.051,90.961,91.013,866299994.0
2006-11-08 00:00:00,91.028,91.037,90.957,90.975,899999999.0
2006-11-08 00:05:00,90.95,91.029,90.944,91.002,866500002.0
2006-11-08 00:10:00,90.986,91.013,90.959,90.959,1017299994.0
2006-11-08 00:15:00,90.976,91.022,90.946,90.996,897300000.0
2006-11-08 00:20:00,91.018,91.028,90.957,90.957,925000001.0
2006-11-08 00:25:00,90.969,91.04,90.86,90.862,960199999.0
2006-11-08 00:30:00,90.91,91.132,90.897,90.974,752300001.0
2006-11-08 00:35:00,90.936,90.958,90.863,90.921,957099994.0
2006-11-08 00:40:00,90.919,90.966,90.87,90.956,1055400004.0
2006-11-08 00:45:00,90.968,90.969,90.882,90.888,680299999.0
2006-11-08 00:50:00,90.888,90.902,90.785,90.802,950600004.0
2006-11-08 00:55:00,90.829,90.849,90.794,90.83,753800002.0
2006-11-08 01:00:00,90.829,90.889,90.814,90.862,929099996.0
2006-11-08 01:05:00,90.842,90.925,90.833,90.91,986400000.0
2006-11-08 01:10:00,90.907,90.919,90.851,90.862,1066200005.0
2006-11-08 01:15:00,90.869,90.877,90.82,90.875,954799998.0
2006-11-08 01:20:00,90.862,90.874,90.792,90.85,848499994.0
2006-11-08 01:25:00,90.855,90.88,90.827,90.842,1102599995.0
2006-11-08 01:30:00,90.831,90.899,90.821,90.88,1280799992.0
2006-11-08 01:35:00,90.907,90.913,90.863,90.893,726899992.0
2006-11-08 01:40:00,90.896,90.927,90.861,90.903,947099999.0
2006-11-08 01:45:00,90.911,90.911,90.862,90.875,1011599995.0
2006-11-08 01:50:00,90.88,90.894,90.828,90.828,872700001.0
2006-11-08 01:55:00,90.855,90.855,90.802,90.833,1053699988.0
2006-11-08 02:00:00,90.819,90.849,90.798,90.845,1094299997.0
2006-11-08 02:05:00,90.842,90.873,90.806,90.854,882999997.0
2006-11-08 02:10:00,90.849,90.882,90.793,90.843,1231299985.0
2006-11-08 02:15:00,90.854,90.89,90.813,90.822,1140399996.0
2006-11-08 02:20:00,90.877,90.913,90.859,90.897,877400002.0
2006-11-08 02:25:00,90.883,90.933,90.855,90.872,1028900001.0
2006-11-08 02:30:00,90.882,90.904,90.855,90.885,781399994.0
2006-11-08 02:35:00,90.879,90.91,90.864,90.866,894599999.0
2006-11-08 02:40:00,90.882,90.933,90.863,90.918,749200000.0
2006-11-08 02:45:00,90.908,90.938,90.851,90.899,934999999.0
2006-11-08 02:50:00,90.898,90.945,90.893,90.917,988500002.0
2006-11-08 02:55:00,90.908,90.931,90.875,90.881,945500001.0
2006-11-08 03:00:00,90.886,90.917,90.858,90.891,913199999.0
2006-11-08 03:05:00,90.887,90.907,90.861,90.89,1115700005.0
2006-11-08 03:10:00,90.888,90.91,90.856,90.902,960999991.0
2006-11-08 03:15:00,90.881,90.917,90.848,90.866,951999999.0
2006-11-08 03:20:00,90.868,90.892,90.836,90.856,785200003.0
2006-11-08 03:25:00,90.883,90.89,90.813,90.858,881599994.0
2006-11-08 03:30:00,90.863,90.898,90.818,90.862,971999998.0
2006-11-08 03:35:00,90.842,90.884,90.829,90.875,1164399994.0
2006-11-08 03:40:00,90.872,90.873,90.804,90.842,1166400000.0
2006-11-08 03:45:00,90.838,90.86,90.798,90.838,948199996.0
2006-11-08 03:50:00,90.809,90.86,90.779,90.85,783199995.0
2006-11-08 03:55:00,90.855,90.874,90.817,90.855,890400000.0
2006-11-08 04:00:00,90.832,90.867,90.786,90.831,920400000.0
2006-11-08 04:05:00,90.842,90.876,90.815,90.829,823200002.0
2006-11-08 04:10:00,90.852,90.881,90.84,90.862,867599994.0
2006-11-08 04:15:00,90.853,90.876,90.816,90.831,1135199999.0
2006-11-08 04:20:00,90.843,90.872,90.813,90.858,667299997.0
2006-11-08 04:25:00,90.84,90.873,90.785,90.785,941300004.0
2006-11-08 04:30:00,90.787,90.841,90.78,90.824,970500001.0
2006-11-08 04:35:00,90.821,90.852,90.809,90.825,888600002.0
2006-11-08 04:40:00,90.841,90.841,90.763,90.812,1043000002.0
2006-11-08 04:45:00,90.81,90.825,90.753,90.806,834300002.0
2006-11-08 04:50:00,90.778,90.821,90.771,90.815,1117500003.0
2006-11-08 04:55:00,90.81,90.856,90.793,90.834,742299998.0
2006-11-08 05:00:00,90.828,90.858,90.803,90.833,892799998.0
2006-11-08 05:05:00,90.83,90.882,90.814,90.85,1144699999.0
2006-11-08 05:10:00,90.831,90.874,90.804,90.864,1075499999.0
2006-11-08 05:15:00,90.868,90.868,90.791,90.83,979199998.0
2006-11-08 05:20:00,90.813,90.853,90.793,90.793,930299993.0
2006-11-08 05:25:00,90.797,90.851,90.768,90.811,1233500004.0
2006-11-08 05:30:00,90.784,90.822,90.77,90.8,910299997.0
2006-11-08 05:35:00,90.797,90.826,90.764,90.799,913200003.0
2006-11-08 05:40:00,90.797,90.839,90.775,90.825,1085699995.0
2006-11-08 05:45:00,90.798,90.841,90.791,90.828,975400001.0
2006-11-08 05:50:00,90.831,90.831,90.766,90.798,984099995.0
2006-11-08 05:55:00,90.781,90.816,90.778,90.798,854399996.0
2006-11-08 06:00:00,90.797,90.839,90.773,90.812,1005400003.0
2006-11-08 06:05:00,90.797,90.825,90.761,90.784,848400000.0
2006-11-08 06:10:00,90.804,90.838,90.766,90.788,694800002.0
2006-11-08 06:15:00,90.789,90.826,90.757,90.787,1192999990.0
2006-11-08 06:20:00,90.805,90.826,90.774,90.808,1093699997.0
2006-11-08 06:25:00,90.799,90.831,90.763,90.803,879099995.0
2006-11-08 06:30:00,90.805,90.811,90.754,90.783,845299997.0
2006-11-08 06:35:00,90.782,90.817,90.758,90.762,1064999999.0
2006-11-08 06:40:00,90.755,90.819,90.737,90.774,883299998.0
2006-11-08 06:45:00,90.799,90.803,90.757,90.768,1009000001.0
2006-11-08 06:50:00,90.78,90.794,90.692,90.692,1177900005.0
2006-11-08 06:55:00,90.689,90.73,90.68,90.694,989399991.0
2006-11-08 07:00:00,90.702,90.724,90.65,90.657,810499999.0
2006-11-08 07:05:00,90.662,90.662,90.527,90.599,964299996.0
2006-11-08 07:10:00,90.615,90.636,90.578,90.622,885699999.0
2006-11-08 07:15:00,90.605,90.671,90.587,90.666,1013300000.0
2006-11-08 07:20:00,90.643,90.656,90.587,90.605,1049400002.0
2006-11-08 07:25:00,90.618,90.618,90.54,90.54,1110800000.0
2006-11-08 07:30:00,90.541,90.585,90.533,90.567,830699996.0
2006-11-08 07:35:00,90.572,90.63,90.565,90.6,765099996.0
2006-11-08 07:40:00,90.593,90.62,90.549,90.567,694999998.0
2006-11-08 07:45:00,90.564,90.603,90.537,90.574,1068700007.0
2006-11-08 07:50:00,90.599,90.606,90.53,90.576,862899998.0
2006-11-08 07:55:00,90.564,90.577,90.451,90.495,1114499995.0
2006-11-08 08:00:00,90.498,90.51,90.453,90.465,927100000.0
2006-11-08 08:05:00,90.482,90.532,90.446,90.53,972399999.0
2006-11-08 08:10:00,90.52,90.562,90.493,90.512,1070499998.0
2006-11-08 08:15:00,90.518,90.556,90.488,90.488,990100003.0
2006-11-08 08:20:00,90.493,90.514,90.452,90.48,940299995.0
2006-11-08 08:25:00,90.457,90.486,90.395,90.435,724699997.0
2006-11-08 08:30:00,90.434,90.481,90.424,90.452,986400003.0
2006-11-08 08:35:00,90.447,90.502,90.424,90.482,878399995.0
2006-11-08 08:40:00,90.474,90.509,90.449,90.461,998200006.0
2006-11-08 08:45:00,90.458,90.488,90.44,90.459,750799994.0
2006-11-08 08:50:00,90.451,90.476,90.417,90.473,1012499997.0
2006-11-08 08:55:00,90.477,90.483,90.429,90.473,1001999995.0
2006-11-08 09:00:00,90.445,90.494,90.423,90.462,1159500006.0
2006-11-08 09:05:00,90.508,90.515,90.444,90.5,965200007.0
2006-11-08 09:10:00,90.513,90.549,90.478,90.524,828699994.0
2006-11-08 09:15:00,90.542,90.562,90.505,90.536,1006799997.0
2006-11-08 09:20:00,90.527,90.548,90.497,90.546,981799999.0
2006-11-08 09:25:00,90.541,90.572,90.513,90.545,958599994.0
2006-11-08 09:30:00,90.557,90.562,90.507,90.55,781200003.0
2006-11-08 09:35:00,90.546,90.576,90.533,90.575,1024299994.0
2006-11-08 09:40:00,90.553,90.632,90.553,90.593,963699995.0
2006-11-08 09:45:00,90.563,90.604,90.537,90.575,1016699996.0
2006-11-08 09:50:00,90.552,90.578,90.489,90.517,898899998.0
2006-11-08 09:55:00,90.504,90.553,90.502,90.517,1190900005.0
2006-11-08 10:00:00,90.53,90.54,90.483,90.507,930099993.0
2006-11-08 10:05:00,90.508,90.566,90.487,90.542,923000005.0
2006-11-08 10:10:00,90.555,90.555,90.476,90.491,875600003.0
2006-11-08 10:15:00,90.493,90.53,90.478,90.525,911599994.0
2006-11-08 10:20:00,90.532,90.552,90.499,90.538,1183299994.0
2006-11-08 10:25:00,90.543,90.548,90.488,90.548,1054799993.0
2006-11-08 10:30:00,90.55,90.562,90.51,90.528,1036199994.0
2006-11-08 10:35:00,90.52,90.553,90.499,90.535,1060800005.0
2006-11-08 10:40:00,90.518,90.544,90.507,90.535,1324999993.0
2006-11-08 10:45:00,90.518,90.56,90.489,90.523,1036799996.0
2006-11-08 10:50:00,90.534,90.545,90.494,90.502,923000005.0
2006-11-08 10:55:00,90.509,90.524,90.478,90.502,967099994.0
2006-11-08 11:00:00,90.479,90.562,90.433,90.542,955300000.0
2006-11-08 11:05:00,90.54,90.548,90.478,90.518,862499993.0
2006-11-08 11:10:00,90.531,90.566,90.52,90.541,902599991.0
2006-11-08 11:15:00,90.55,90.618,90.543,90.563,755099997.0
2006-11-08 11:20:00,90.589,90.6,90.517,90.53,776799991.0
2006-11-08 11:25:00,90.509,90.552,90.483,90.533,1020299997.0
2006-11-08 11:30:00,90.516,90.532,90.468,90.486,983200003.0
2006-11-08 11:35:00,90.502,90.518,90.459,90.491,969599994.0
2006-11-08 11:40:00,90.509,90.548,90.455,90.507,1083799991.0
2006-11-08 11:45:00,90.522,90.537,90.486,90.535,1246999995.0
2006-11-08 11:50:00,90.522,90.539,90.482,90.505,1048400007.0
2006-11-08 11:55:00,90.513,90.535,90.493,90.516,909999993.0
2006-11-08 12:00:00,90.522,90.571,90.509,90.529,930200001.0
2006-11-08 12:05:00,90.533,90.57,90.503,90.522,826899999.0
2006-11-08 12:10:00,90.532,90.54,90.494,90.528,870299993.0
2006-11-08 12:15:00,90.529,90.535,90.485,90.5,860100000.0
2006-11-08 12:20:00,90.518,90.543,90.478,90.492,1010400000.0
2006-11-08 12:25:00,90.516,90.538,90.475,90.538,1043399997.0
2006-11-08 12:30:00,90.511,90.548,90.499,90.525,1218899992.0
2006-11-08 12:35:00,90.541,90.573,90.484,90.558,922100002.0
2006-11-08 12:40:00,90.577,90.584,90.521,90.529,892199995.0
2006-11-08 12:45:00,90.553,90.568,90.491,90.558,1033599999.0
2006-11-08 12:50:00,90.545,90.574,90.515,90.553,994699997.0
2006-11-08 12:55:00,90.549,90.55,90.491,90.525,854400000.0
2006-11-08 13:00:00,90.519,90.526,90.47,90.47,872299999.0
2006-11-08 13:05:00,90.471,90.503,90.391,90.41,989599999.0
2006-11-08 13:10:00,90.409,90.446,90.388,90.388,769100009.0
2006-11-08 13:15:00,90.393,90.449,90.363,90.44,1016399998.0
2006-11-08 13:20:00,90.441,90.49,90.421,90.469,1086099991.0
2006-11-08 13:25:00,90.484,90.512,90.448,90.498,980300002.0
2006-11-08 13:30:00,90.484,90.543,90.484,90.51,1056699997.0
2006-11-08 13:35:00,90.509,90.509,90.455,90.472,1115800003.0
2006-11-08 13:40:00,90.488,90.525,90.464,90.5,1064199997.0
2006-11-08 13:45:00,90.503,90.546,90.473,90.531,1053499994.0
2006-11-08 13:50:00,90.517,90.532,90.488,90.516,866500005.0
2006-11-08 13:55:00,90.508,90.548,90.471,90.537,915799993.0
2006-11-08 14:00:00,90.542,90.542,90.478,90.523,856300002.0
2006-11-08 14:05:00,90.531,90.538,90.483,90.525,936799998.0
2006-11-08 14:10:00,90.505,90.533,90.473,90.494,1036000000.0
2006-11-08 14:15:00,90.485,90.525,90.444,90.473,1105200005.0
2006-11-08 14:20:00,90.463,90.53,90.46,90.506,867900002.0
2006-11-08 14:25:00,90.518,90.55,90.49,90.513,981599992.0
2006-11-08 14:30:00,90.517,90.565,90.5,90.546,969699991.0
2006-11-08 14:35:00,90.537,90.563,90.507,90.525,932600004.0
2006-11-08 14:40:00,90.515,90.524,90.415,90.483,953700002.0
2006-11-08 14:45:00,90.48,90.504,90.435,90.47,913399999.0
2006-11-08 14:50:00,90.463,90.503,90.434,90.483,806100000.0
2006-11-08 14:55:00,90.476,90.503,90.452,90.496,901499999.0
2006-11-08 15:00:00,90.478,90.479,90.42,90.456,842799997.0
2006-11-08 15:05:00,90.462,90.466,90.375,90.431,1050200002.0
2006-11-08 15:10:00,90.457,90.52,90.457,90.501,929199998.0
2006-11-08 15:15:00,90.514,90.533,90.439,90.46,974600008.0
2006-11-08 15:20:00,90.478,90.509,90.455,90.502,948000003.0
2006-11-08 15:25:00,90.506,90.523,90.478,90.498,947200003.0
2006-11-08 15:30:00,90.477,90.503,90.47,90.5,894499996.0
2006-11-08 15:35:00,90.495,90.526,90.445,90.526,821799998.0
2006-11-08 15:40:00,90.527,90.543,90.441,90.535,805100006.0
2006-11-08 15:45:00,90.531,90.556,90.497,90.5,1076999995.0
2006-11-08 15:50:00,90.521,90.53,90.476,90.528,879599999.0
2006-11-08 15:55:00,90.504,90.521,90.477,90.487,933299994.0
2006-11-08 16:00:00,90.495,90.529,90.468,90.503,887699993.0
2006-11-08 16:05:00,90.494,90.527,90.475,90.518,958400003.0
2006-11-08 16:10:00,90.517,90.557,90.497,90.532,914799996.0
2006-11-08 16:15:00,90.544,90.609,90.542,90.567,758399998.0
2006-11-08 16:20:00,90.593,90.633,90.577,90.599,1141699995.0
2006-11-08 16:25:00,90.613,90.637,90.547,90.574,901499996.0
2006-11-08 16:30:00,90.585,90.621,90.568,90.62,1131699980.0
2006-11-08 16:35:00,90.574,90.646,90.564,90.619,900199993.0
2006-11-08 16:40:00,90.625,90.655,90.595,90.613,1111799991.0
2006-11-08 16:45:00,90.6,90.644,90.599,90.615,828400000.0
2006-11-08 16:50:00,90.595,90.661,90.585,90.656,930399997.0
2006-11-08 16:55:00,90.656,90.674,90.62,90.644,812499998.0
2006-11-08 17:00:00,90.638,90.638,90.565,90.604,917499993.0
2006-11-08 17:05:00,90.586,90.633,90.586,90.591,722300002.0
2006-11-08 17:10:00,90.621,90.643,90.543,90.559,850700000.0
2006-11-08 17:15:00,90.563,90.563,90.504,90.516,710099999.0
2006-11-08 17:20:00,90.546,90.557,90.489,90.503,1007999995.0
2006-11-08 17:25:00,90.511,90.537,90.455,90.476,1063100001.0
2006-11-08 17:30:00,90.463,90.529,90.46,90.5,854099991.0
2006-11-08 17:35:00,90.495,90.553,90.495,90.524,916999992.0
2006-11-08 17:40:00,90.561,90.561,90.488,90.52,1016300007.0
2006-11-08 17:45:00,90.513,90.542,90.479,90.511,782099998.0
2006-11-08 17:50:00,90.51,90.542,90.486,90.504,1120299998.0
2006-11-08 17:55:00,90.521,90.577,90.497,90.555,948299998.0
2006-11-08 18:00:00,90.503,90.58,90.499,90.527,7410599993.0
2006-11-08 18:05:00,90.541,90.596,90.518,90.582,5472799998.0
2006-11-08 18:10:00,90.576,90.685,90.576,90.671,7469099972.0
2006-11-08 18:15:00,90.655,90.685,90.602,90.639,5888899984.0
2006-11-08 18:20:00,90.603,90.676,90.592,90.653,6361099974.0
2006-11-08 18:25:00,90.649,90.689,90.628,90.666,5418400002.0
2006-11-08 18:30:00,90.675,90.701,90.642,90.665,6933499997.0
2006-11-08 18:35:00,90.677,90.688,90.64,90.645,5537399969.0
2006-11-08 18:40:00,90.675,90.684,90.622,90.641,4896399983.0
2006-11-08 18:45:00,90.649,90.694,90.631,90.694,3609199995.0
2006-11-08 18:50:00,90.7,90.706,90.623,90.662,4277399983.0
2006-11-08 18:55:00,90.66,90.708,90.631,90.704,4034599995.0
2006-11-08 19:00:00,90.699,90.738,90.65,90.709,2550299993.0
2006-11-08 19:05:00,90.719,90.771,90.704,90.752,3510499993.0
2006-11-08 19:10:00,90.776,90.779,90.722,90.739,1861600003.0
2006-11-08 19:15:00,90.745,90.778,90.73,90.76,2627799990.0
2006-11-08 19:20:00,90.778,90.78,90.701,90.741,3201800010.0
2006-11-08 19:25:00,90.754,90.772,90.678,90.705,4332299988.0
2006-11-08 19:30:00,90.711,90.731,90.67,90.695,3432099986.0
2006-11-08 19:35:00,90.702,90.746,90.674,90.733,3487799999.0
2006-11-08 19:40:00,90.723,90.754,90.701,90.729,3208300001.0
2006-11-08 19:45:00,90.724,90.761,90.703,90.74,2597899987.0
2006-11-08 19:50:00,90.729,90.779,90.711,90.725,2925399983.0
2006-11-08 19:55:00,90.747,90.805,90.726,90.78,2800199997.0
2006-11-08 20:00:00,90.792,90.812,90.661,90.706,2349899994.0
2006-11-08 20:05:00,90.709,90.729,90.672,90.704,3250099995.0
2006-11-08 20:10:00,90.678,90.744,90.666,90.705,3943299998.0
2006-11-08 20:15:00,90.725,90.73,90.667,90.69,2352800013.0
2006-11-08 20:20:00,90.685,90.714,90.657,90.674,2841700001.0
2006-11-08 20:25:00,90.695,90.707,90.641,90.69,4416299988.0
2006-11-08 20:30:00,90.682,90.731,90.663,90.697,4613599963.0
2006-11-08 20:35:00,90.708,90.748,90.683,90.719,3228999980.0
2006-11-08 20:40:00,90.733,90.746,90.688,90.705,5188699997.0
2006-11-08 20:45:00,90.733,90.753,90.694,90.716,3710699993.0
2006-11-08 20:50:00,90.718,90.737,90.677,90.718,3620300000.0
2006-11-08 20:55:00,90.715,90.745,90.672,90.706,5103599989.0
2006-11-08 21:00:00,90.698,90.724,90.648,90.667,3299000008.0
2006-11-08 21:05:00,90.671,90.7,90.637,90.659,3160299996.0
2006-11-08 21:10:00,90.681,90.7,90.633,90.678,2535699989.0
2006-11-08 21:15:00,90.681,90.736,90.659,90.709,4497699991.0
2006-11-08 21:20:00,90.715,90.743,90.682,90.703,4662599991.0
2006-11-08 21:25:00,90.72,90.741,90.672,90.723,3207800002.0
2006-11-08 21:30:00,90.725,90.738,90.686,90.712,1692999992.0
2006-11-08 21:35:00,90.705,90.739,90.68,90.702,2015499995.0
2006-11-08 21:40:00,90.697,90.754,90.677,90.75,2365800011.0
2006-11-08 21:45:00,90.725,90.766,90.689,90.74,1598899996.0
2006-11-08 21:50:00,90.743,90.792,90.731,90.762,1497999997.0
2006-11-08 21:55:00,90.775,90.783,90.72,90.775,1322599997.0
2006-11-08 22:00:00,90.772,90.782,90.694,90.729,2938999989.0
2006-11-08 22:05:00,90.717,90.747,90.68,90.695,998499999.0
2006-11-08 22:10:00,90.726,90.745,90.683,90.704,1803200003.0
2006-11-08 22:15:00,90.732,90.749,90.687,90.722,1838899993.0
2006-11-08 22:20:00,90.7,90.754,90.7,90.727,1613499988.0
2006-11-08 22:25:00,90.735,90.751,90.703,90.745,1447999996.0
2006-11-08 22:30:00,90.743,90.746,90.671,90.742,2224499994.0
2006-11-08 22:35:00,90.712,90.763,90.705,90.747,1366799990.0
2006-11-08 22:40:00,90.707,90.778,90.705,90.726,1370399997.0
2006-11-08 22:45:00,90.743,90.77,90.712,90.724,1666499997.0
2006-11-08 22:50:00,90.714,90.765,90.69,90.726,1462599999.0
2006-11-08 22:55:00,90.732,90.784,90.675,90.759,1491399996.0
2006-11-08 23:00:00,90.767,90.794,90.73,90.788,1185699992.0
2006-11-08 23:05:00,90.774,90.808,90.716,90.759,1076699984.0
2006-11-08 23:10:00,90.797,90.817,90.766,90.774,914800002.0
2006-11-08 23:15:00,90.778,90.829,90.77,90.798,1088699999.0
2006-11-08 23:20:00,90.802,90.819,90.749,90.793,864699997.0
2006-11-08 23:25:00,90.764,90.808,90.751,90.798,824199997.0
2006-11-08 23:30:00,90.782,90.782,90.701,90.751,987999994.0
2006-11-08 23:35:00,90.719,90.755,90.658,90.725,1040099999.0
2006-11-08 23:40:00,90.733,90.769,90.69,90.717,1087799996.0
2006-11-08 23:45:00,90.724,90.767,90.678,90.748,974199994.0
2006-11-08 23:50:00,90.753,90.79,90.741,90.785,623700000.0
2006-11-08 23:55:00,90.798,90.815,90.729,90.744,749299999.0
2006-11-09 00:00:00,90.728,90.755,90.659,90.709,975999999.0
2006-11-09 00:05:00,90.707,90.732,90.663,90.705,933400006.0
2006-11-09 00:10:00,90.735,90.759,90.663,90.667,1092499997.0
2006-11-09 00:15:00,90.706,90.758,90.674,90.732,977199996.0
2006-11-09 00:20:00,90.742,90.748,90.671,90.697,1109400000.0
2006-11-09 00:25:00,90.691,90.741,90.678,90.73,1011000003.0
2006-11-09 00:30:00,90.709,90.74,90.688,90.697,1036500001.0
2006-11-09 00:35:00,90.72,90.742,90.682,90.725,1082999992.0
2006-11-09 00:40:00,90.724,90.741,90.686,90.727,998899995.0
2006-11-09 00:45:00,90.717,90.735,90.685,90.718,1190200000.0
2006-11-09 00:50:00,90.72,90.742,90.691,90.705,727199999.0
2006-11-09 00:55:00,90.701,90.752,90.688,90.698,900199993.0
2006-11-09 01:00:00,90.698,90.723,90.667,90.708,974399998.0
2006-11-09 01:05:00,90.695,90.736,90.682,90.695,980499995.0
2006-11-09 01:10:00,90.724,90.75,90.696,90.717,870899992.0
2006-11-09 01:15:00,90.752,90.759,90.702,90.75,1092599995.0
2006-11-09 01:20:00,90.72,90.749,90.694,90.737,1014100002.0
2006-11-09 01:25:00,90.749,90.764,90.7,90.714,880999995.0
2006-11-09 01:30:00,90.68,90.741,90.673,90.731,1091000001.0
2006-11-09 01:35:00,90.719,90.77,90.703,90.747,1017499996.0
2006-11-09 01:40:00,90.764,90.788,90.712,90.759,807799986.0
2006-11-09 01:45:00,90.744,90.797,90.729,90.751,919399997.0
2006-11-09 01:50:00,90.745,90.767,90.721,90.743,825300003.0
2006-11-09 01:55:00,90.742,90.785,90.728,90.757,920100003.0
2006-11-09 02:00:00,90.753,90.78,90.717,90.751,1184199990.0
2006-11-09 02:05:00,90.764,90.795,90.727,90.781,818299996.0
2006-11-09 02:10:00,90.779,90.797,90.707,90.734,1141100008.0
2006-11-09 02:15:00,90.769,90.793,90.731,90.761,1010799995.0
2006-11-09 02:20:00,90.795,90.812,90.755,90.781,891899999.0
2006-11-09 02:25:00,90.785,90.82,90.756,90.777,1159100001.0
2006-11-09 02:30:00,90.725,90.725,90.504,90.505,1058800004.0
2006-11-09 02:35:00,90.504,90.599,90.481,90.481,1019299999.0
2006-11-09 02:40:00,90.498,90.52,90.456,90.494,975799995.0
2006-11-09 02:45:00,90.505,90.533,90.482,90.519,1135700003.0
2006-11-09 02:50:00,90.511,90.558,90.492,90.504,833699996.0
2006-11-09 02:55:00,90.461,90.481,90.355,90.364,1224699999.0
2006-11-09 03:00:00,90.363,90.414,90.363,90.414,932499995.0
2006-11-09 03:05:00,90.399,90.449,90.377,90.405,957800000.0
2006-11-09 03:10:00,90.392,90.408,90.358,90.377,1096899992.0
2006-11-09 03:15:00,90.387,90.469,90.377,90.464,740399998.0
2006-11-09 03:20:00,90.459,90.485,90.412,90.43,972299992.0
2006-11-09 03:25:00,90.426,90.466,90.41,90.442,1004600003.0
2006-11-09 03:30:00,90.46,90.477,90.41,90.455,957599996.0
2006-11-09 03:35:00,90.446,90.476,90.409,90.457,1037999992.0
2006-11-09 03:40:00,90.462,90.475,90.403,90.441,1061199999.0
2006-11-09 03:45:00,90.457,90.478,90.402,90.418,1006399998.0
2006-11-09 03:50:00,90.427,90.427,90.327,90.357,869299997.0
2006-11-09 03:55:00,90.349,90.366,90.317,90.339,1023799998.0
2006-11-09 04:00:00,90.354,90.356,90.283,90.341,1242499993.0
2006-11-09 04:05:00,90.346,90.346,90.279,90.303,979000000.0
2006-11-09 04:10:00,90.303,90.324,90.285,90.319,976700003.0
2006-11-09 04:15:00,90.335,90.35,90.294,90.324,1074599993.0
2006-11-09 04:20:00,90.322,90.359,90.313,90.34,902300003.0
2006-11-09 04:25:00,90.337,90.357,90.296,90.296,1016399997.0
2006-11-09 04:30:00,90.313,90.336,90.274,90.292,1067200000.0
2006-11-09 04:35:00,90.286,90.314,90.263,90.291,885699998.0
2006-11-09 04:40:00,90.284,90.317,90.282,90.312,1122400002.0
2006-11-09 04:45:00,90.309,90.322,90.267,90.322,969499991.0
2006-11-09 04:50:00,90.296,90.34,90.268,90.318,1249199994.0
2006-11-09 04:55:00,90.339,90.368,90.312,90.337,845199999.0
2006-11-09 05:00:00,90.358,90.361,90.286,90.325,963699993.0
2006-11-09 05:05:00,90.299,90.346,90.28,90.313,962800009.0
2006-11-09 05:10:00,90.342,90.382,90.306,90.343,976800002.0
2006-11-09 05:15:00,90.359,90.397,90.325,90.325,808900001.0
2006-11-09 05:20:00,90.335,90.371,90.321,90.338,989300003.0
2006-11-09 05:25:00,90.341,90.379,90.322,90.372,882399997.0
2006-11-09 05:30:00,90.375,90.375,90.312,90.338,1023900006.0
2006-11-09 05:35:00,90.334,90.354,90.295,90.334,1034900001.0
2006-11-09 05:40:00,90.312,90.363,90.269,90.297,991199992.0
2006-11-09 05:45:00,90.298,90.339,90.276,90.302,722400001.0
2006-11-09 05:50:00,90.307,90.312,90.257,90.293,731400001.0
2006-11-09 05:55:00,90.302,90.323,90.267,90.31,891400002.0
2006-11-09 06:00:00,90.264,90.318,90.264,90.314,964400005.0
2006-11-09 06:05:00,90.307,90.321,90.271,90.302,1067699996.0
2006-11-09 06:10:00,90.283,90.354,90.258,90.293,1088099993.0
2006-11-09 06:15:00,90.329,90.341,90.277,90.282,995699995.0
2006-11-09 06:20:00,90.307,90.316,90.268,90.293,996499995.0
2006-11-09 06:25:00,90.295,90.316,90.264,90.291,970599991.0
2006-11-09 06:30:00,90.284,90.336,90.274,90.292,1140999984.0
2006-11-09 06:35:00,90.299,90.337,90.281,90.317,878200002.0
2006-11-09 06:40:00,90.343,90.363,90.296,90.312,898299999.0
2006-11-09 06:45:00,90.337,90.342,90.28,90.304,913700003.0
2006-11-09 06:50:00,90.323,90.339,90.3,90.319,1011400003.0
2006-11-09 06:55:00,90.293,90.339,90.288,90.306,742699999.0
2006-11-09 07:00:00,90.314,90.333,90.278,90.293,922799999.0
2006-11-09 07:05:00,90.285,90.321,90.272,90.289,821100000.0
2006-11-09 07:10:00,90.305,90.341,90.287,90.299,893599994.0
2006-11-09 07:15:00,90.316,90.325,90.254,90.294,999000003.0
2006-11-09 07:20:00,90.301,90.319,90.262,90.304,936799996.0
2006-11-09 07:25:00,90.301,90.324,90.279,90.292,1156999989.0
2006-11-09 07:30:00,90.292,90.348,90.29,90.348,843300000.0
2006-11-09 07:35:00,90.312,90.357,90.303,90.335,1038699996.0
2006-11-09 07:40:00,90.331,90.342,90.302,90.338,1076499999.0
2006-11-09 07:45:00,90.317,90.348,90.289,90.294,1136999999.0
2006-11-09 07:50:00,90.325,90.368,90.297,90.345,1062700002.0
2006-11-09 07:55:00,90.338,90.368,90.3,90.322,740600002.0
2006-11-09 08:00:00,90.329,90.351,90.303,90.337,844400001.0
2006-11-09 08:05:00,90.346,90.363,90.307,90.335,1092099996.0
2006-11-09 08:10:00,90.3,90.35,90.288,90.306,938599997.0
2006-11-09 08:15:00,90.323,90.349,90.287,90.34,818300000.0
2006-11-09 08:20:00,90.324,90.342,90.298,90.324,939699998.0
2006-11-09 08:25:00,90.323,90.356,90.3,90.34,955400003.0
2006-11-09 08:30:00,90.324,90.355,90.306,90.33,1106000001.0
2006-11-09 08:35:00,90.331,90.354,90.299,90.322,802400004.0
2006-11-09 08:40:00,90.282,90.34,90.269,90.311,919399996.0
2006-11-09 08:45:00,90.304,90.39,90.304,90.39,989299995.0
2006-11-09 08:50:00,90.363,90.39,90.331,90.372,1392300007.0
2006-11-09 08:55:00,90.376,90.395,90.329,90.355,1024899998.0
2006-11-09 09:00:00,90.335,90.374,90.325,90.329,1081499995.0
2006-11-09 09:05:00,90.354,90.392,90.342,90.378,996000005.0
2006-11-09 09:10:00,90.384,90.398,90.338,90.386,1067700010.0
2006-11-09 09:15:00,90.399,90.423,90.377,90.4,864300001.0
2006-11-09 09:20:00,90.38,90.412,90.342,90.373,954399997.0
2006-11-09 09:25:00,90.385,90.396,90.326,90.352,937199991.0
2006-11-09 09:30:00,90.34,90.391,90.326,90.378,1004200001.0
2006-11-09 09:35:00,90.363,90.381,90.274,90.293,926500007.0
2006-11-09 09:40:00,90.292,90.346,90.276,90.323,1128999997.0
2006-11-09 09:45:00,90.319,90.352,90.294,90.299,1054299992.0
2006-11-09 09:50:00,90.299,90.336,90.29,90.318,996999997.0
2006-11-09 09:55:00,90.301,90.359,90.291,90.359,965700002.0
2006-11-09 10:00:00,90.358,90.404,90.342,90.37,905299998.0
2006-11-09 10:05:00,90.366,90.387,90.335,90.335,1184700002.0
2006-11-09 10:10:00,90.351,90.377,90.298,90.325,784000002.0
2006-11-09 10:15:00,90.345,90.355,90.317,90.341,957299993.0
2006-11-09 10:20:00,90.311,90.355,90.293,90.338,959099995.0
2006-11-09 10:25:00,90.308,90.334,90.249,90.268,902099991.0
2006-11-09 10:30:00,90.251,90.325,90.251,90.284,987900001.0
2006-11-09 10:35:00,90.333,90.333,90.27,90.289,1087400009.0
2006-11-09 10:40:00,90.294,90.356,90.288,90.341,1215599999.0
2006-11-09 10:45:00,90.357,90.362,90.297,90.329,777100001.0
2006-11-09 10:50:00,90.331,90.358,90.299,90.324,979300008.0
2006-11-09 10:55:00,90.333,90.358,90.305,90.317,1135199998.0
2006-11-09 11:00:00,90.32,90.375,90.272,90.315,1076600004.0
2006-11-09 11:05:00,90.321,90.343,90.281,90.3,1117799996.0
2006-11-09 11:10:00,90.3,90.328,90.259,90.286,952099996.0
2006-11-09 11:15:00,90.267,90.311,90.258,90.304,958399992.0
2006-11-09 11:20:00,90.298,90.327,90.285,90.299,832300000.0
2006-11-09 11:25:00,90.314,90.333,90.273,90.309,973499999.0
2006-11-09 11:30:00,90.318,90.374,90.294,90.313,1245699991.0
2006-11-09 11:35:00,90.305,90.32,90.256,90.259,1020599999.0
2006-11-09 11:40:00,90.225,90.265,90.164,90.173,1122099990.0
2006-11-09 11:45:00,90.173,90.202,90.155,90.18,1184199992.0
2006-11-09 11:50:00,90.151,90.27,90.151,90.231,1326699996.0
2006-11-09 11:55:00,90.238,90.277,90.19,90.26,1237300004.0
2006-11-09 12:00:00,90.267,90.325,90.266,90.292,976300000.0
2006-11-09 12:05:00,90.272,90.315,90.234,90.305,879299997.0
2006-11-09 12:10:00,90.272,90.319,90.272,90.301,841399995.0
2006-11-09 12:15:00,90.287,90.313,90.253,90.305,894199996.0
2006-11-09 12:20:00,90.28,90.3,90.239,90.288,1026599995.0
2006-11-09 12:25:00,90.278,90.3,90.252,90.295,1216999999.0
2006-11-09 12:30:00,90.273,90.3,90.239,90.275,1163099994.0
2006-11-09 12:35:00,90.286,90.296,90.253,90.282,971700006.0
2006-11-09 12:40:00,90.283,90.311,90.263,90.283,951599996.0
2006-11-09 12:45:00,90.28,90.294,90.2,90.273,1137499989.0
2006-11-09 12:50:00,90.28,90.283,90.231,90.259,905999998.0
2006-11-09 12:55:00,90.286,90.31,90.267,90.295,781200004.0
2006-11-09 13:00:00,90.278,90.431,90.276,90.402,810099997.0
2006-11-09 13:05:00,90.385,90.41,90.363,90.392,1048999989.0
2006-11-09 13:10:00,90.392,90.392,90.305,90.339,842500000.0
2006-11-09 13:15:00,90.342,90.38,90.336,90.34,1019599993.0
2006-11-09 13:20:00,90.375,90.425,90.354,90.405,1139199998.0
2006-11-09 13:25:00,90.423,90.432,90.354,90.377,979100002.0
2006-11-09 13:30:00,90.372,90.42,90.345,90.41,809099997.0
2006-11-09 13:35:00,90.392,90.424,90.38,90.402,1130099995.0
2006-11-09 13:40:00,90.393,90.411,90.338,90.367,1079300002.0
2006-11-09 13:45:00,90.377,90.405,90.352,90.398,1030300005.0
2006-11-09 13:50:00,90.369,90.4,90.364,90.374,1078899996.0
2006-11-09 13:55:00,90.371,90.412,90.355,90.372,960800003.0
2006-11-09 14:00:00,90.39,90.39,90.341,90.374,1052399993.0
2006-11-09 14:05:00,90.361,90.407,90.352,90.376,1083399996.0
2006-11-09 14:10:00,90.381,90.428,90.351,90.366,1153400003.0
2006-11-09 14:15:00,90.375,90.404,90.335,90.376,1008800009.0
2006-11-09 14:20:00,90.367,90.385,90.324,90.368,968600000.0
2006-11-09 14:25:00,90.363,90.425,90.355,90.392,674299995.0
2006-11-09 14:30:00,90.359,90.484,90.359,90.466,1021999992.0
2006-11-09 14:35:00,90.482,90.527,90.45,90.527,1023799993.0
2006-11-09 14:40:00,90.5,90.522,90.416,90.449,845899997.0
2006-11-09 14:45:00,90.443,90.453,90.379,90.388,878499996.0
2006-11-09 14:50:00,90.401,90.444,90.386,90.442,1089899989.0
2006-11-09 14:55:00,90.427,90.471,90.417,90.449,947799997.0
2006-11-09 15:00:00,90.456,90.512,90.423,90.491,909399998.0
2006-11-09 15:05:00,90.515,90.566,90.477,90.496,1199399998.0
2006-11-09 15:10:00,90.524,90.543,90.461,90.523,816199999.0
2006-11-09 15:15:00,90.547,90.55,90.493,90.55,1127799991.0
2006-11-09 15:20:00,90.546,90.57,90.485,90.502,896999998.0
2006-11-09 15:25:00,90.487,90.525,90.477,90.496,1024699999.0
2006-11-09 15:30:00,90.463,90.628,90.446,90.628,908299995.0
2006-11-09 15:35:00,90.621,90.638,90.556,90.586,879899991.0
2006-11-09 15:40:00,90.571,90.673,90.519,90.664,982599995.0
2006-11-09 15:45:00,90.673,90.685,90.582,90.6,990799989.0
2006-11-09 15:50:00,90.622,90.622,90.565,90.609,756000002.0
2006-11-09 15:55:00,90.605,90.616,90.568,90.613,775099999.0
2006-11-09 16:00:00,90.6,90.616,90.552,90.571,984099998.0
2006-11-09 16:05:00,90.569,90.6,90.554,90.577,1005699998.0
2006-11-09 16:10:00,90.59,90.605,90.555,90.576,928000002.0
2006-11-09 16:15:00,90.608,90.615,90.554,90.576,1004499996.0
2006-11-09 16:20:00,90.599,90.628,90.559,90.574,1398600000.0
2006-11-09 16:25:00,90.581,90.635,90.555,90.619,806399996.0
2006-11-09 16:30:00,90.625,90.635,90.575,90.607,1254800006.0
2006-11-09 16:35:00,90.625,90.63,90.565,90.6,1061499995.0
2006-11-09 16:40:00,90.594,90.596,90.547,90.575,1016499995.0
2006-11-09 16:45:00,90.579,90.598,90.538,90.573,985199993.0
2006-11-09 16:50:00,90.561,90.638,90.557,90.56,1030899986.0
2006-11-09 16:55:00,90.556,90.609,90.518,90.58,752700001.0
2006-11-09 17:00:00,90.605,90.625,90.57,90.603,1060300007.0
2006-11-09 17:05:00,90.608,90.665,90.59,90.603,747399994.0
2006-11-09 17:10:00,90.641,90.673,90.628,90.639,991300001.0
2006-11-09 17:15:00,90.653,90.662,90.61,90.61,943400003.0
2006-11-09 17:20:00,90.63,90.677,90.605,90.629,913600003.0
2006-11-09 17:25:00,90.609,90.659,90.591,90.608,1165499992.0
2006-11-09 17:30:00,90.598,90.646,90.582,90.617,1003400002.0
2006-11-09 17:35:00,90.589,90.614,90.475,90.483,737000000.0
2006-11-09 17:40:00,90.48,90.507,90.451,90.486,892299995.0
2006-11-09 17:45:00,90.491,90.504,90.459,90.478,685899994.0
2006-11-09 17:50:00,90.466,90.497,90.426,90.456,1215000000.0
2006-11-09 17:55:00,90.45,90.49,90.435,90.486,981099996.0
2006-11-09 18:00:00,90.438,90.489,90.433,90.469,5035099991.0
2006-11-09 18:05:00,90.475,90.508,90.448,90.479,9221999981.0
2006-11-09 18:10:00,90.471,90.552,90.468,90.539,7190699993.0
2006-11-09 18:15:00,90.535,90.555,90.444,90.462,7954399987.0
2006-11-09 18:20:00,90.453,90.541,90.436,90.519,6570099993.0
2006-11-09 18:25:00,90.525,90.552,90.502,90.534,5470500000.0
2006-11-09 18:30:00,90.527,90.577,90.511,90.536,7483799986.0
2006-11-09 18:35:00,90.527,90.592,90.477,90.484,5135799974.0
2006-11-09 18:40:00,90.486,90.535,90.472,90.51,3948299990.0
2006-11-09 18:45:00,90.501,90.539,90.484,90.525,3925299977.0
2006-11-09 18:50:00,90.517,90.613,90.493,90.59,4345700008.0
2006-11-09 18:55:00,90.568,90.609,90.533,90.59,4034599988.0
2006-11-09 19:00:00,90.594,90.626,90.533,90.57,2796199994.0
2006-11-09 19:05:00,90.57,90.613,90.539,90.587,3775299970.0
2006-11-09 19:10:00,90.577,90.612,90.541,90.58,1895899999.0
2006-11-09 19:15:00,90.585,90.623,90.559,90.583,3153599989.0
2006-11-09 19:20:00,90.6,90.63,90.551,90.567,3093799996.0
2006-11-09 19:25:00,90.55,90.591,90.536,90.576,4430099985.0
2006-11-09 19:30:00,90.597,90.597,90.538,90.553,3512800005.0
2006-11-09 19:35:00,90.567,90.586,90.513,90.57,3346299986.0
2006-11-09 19:40:00,90.562,90.6,90.549,90.575,2976100002.0
2006-11-09 19:45:00,90.575,90.613,90.546,90.582,2540099989.0
2006-11-09 19:50:00,90.606,90.616,90.558,90.577,2438899987.0
2006-11-09 19:55:00,90.591,90.638,90.557,90.602,3039999994.0
2006-11-09 20:00:00,90.604,90.645,90.58,90.637,2270799987.0
2006-11-09 20:05:00,90.642,90.642,90.59,90.6,3143299987.0
2006-11-09 20:10:00,90.597,90.637,90.578,90.602,4220499994.0
2006-11-09 20:15:00,90.606,90.623,90.561,90.577,2370899991.0
2006-11-09 20:20:00,90.595,90.627,90.562,90.585,3127299978.0
2006-11-09 20:25:00,90.574,90.616,90.552,90.584,4226499986.0
2006-11-09 20:30:00,90.606,90.625,90.551,90.587,4840199989.0
2006-11-09 20:35:00,90.618,90.641,90.579,90.585,3121899993.0
2006-11-09 20:40:00,90.577,90.64,90.565,90.611,5177900000.0
2006-11-09 20:45:00,90.626,90.66,90.59,90.634,3795499975.0
2006-11-09 20:50:00,90.622,90.645,90.585,90.641,3680999996.0
2006-11-09 20:55:00,90.625,90.689,90.608,90.633,4989699998.0
2006-11-09 21:00:00,90.648,90.662,90.588,90.592,3502199981.0
2006-11-09 21:05:00,90.615,90.642,90.583,90.603,3356000009.0
2006-11-09 21:10:00,90.579,90.617,90.53,90.569,2946099984.0
2006-11-09 21:15:00,90.553,90.575,90.486,90.492,4077699991.0
2006-11-09 21:20:00,90.503,90.561,90.487,90.516,4941599980.0
2006-11-09 21:25:00,90.509,90.546,90.489,90.527,2846799983.0
2006-11-09 21:30:00,90.515,90.562,90.491,90.523,1807599996.0
2006-11-09 21:35:00,90.525,90.555,90.5,90.53,2045900006.0
2006-11-09 21:40:00,90.492,90.566,90.492,90.525,2302400007.0
2006-11-09 21:45:00,90.52,90.523,90.46,90.488,1873099990.0
2006-11-09 21:50:00,90.486,90.543,90.472,90.532,1394000000.0
2006-11-09 21:55:00,90.498,90.55,90.485,90.523,1305299998.0
2006-11-09 22:00:00,90.544,90.553,90.494,90.525,3019099991.0
2006-11-09 22:05:00,90.509,90.524,90.473,90.492,1077099994.0
2006-11-09 22:10:00,90.479,90.502,90.45,90.487,1753899991.0
2006-11-09 22:15:00,90.48,90.506,90.437,90.476,1536400002.0
2006-11-09 22:20:00,90.468,90.493,90.442,90.485,1644599990.0
2006-11-09 22:25:00,90.487,90.512,90.454,90.47,1799100000.0
2006-11-09 22:30:00,90.498,90.534,90.46,90.509,2194699990.0
2006-11-09 22:35:00,90.513,90.562,90.503,90.523,1224099997.0
2006-11-09 22:40:00,90.54,90.56,90.511,90.512,1592499997.0
2006-11-09 22:45:00,90.519,90.607,90.511,90.553,1537499995.0
2006-11-09 22:50:00,90.565,90.618,90.538,90.587,1390000004.0
2006-11-09 22:55:00,90.57,90.611,90.478,90.489,1300400001.0
2006-11-09 23:00:00,90.577,90.621,90.5,90.578,1163799988.0
2006-11-09 23:05:00,90.565,90.605,90.536,90.543,1026999991.0
2006-11-09 23:10:00,90.576,90.592,90.516,90.516,1020299992.0
2006-11-09 23:15:00,90.53,90.598,90.519,90.545,1022599998.0
2006-11-09 23:20:00,90.556,90.598,90.544,90.598,1018099997.0
2006-11-09 23:25:00,90.555,90.585,90.521,90.573,916399993.0
2006-11-09 23:30:00,90.553,90.574,90.526,90.543,1116399995.0
2006-11-09 23:35:00,90.543,90.554,90.418,90.495,817499998.0
2006-11-09 23:40:00,90.478,90.524,90.463,90.509,1053300004.0
2006-11-09 23:45:00,90.483,90.551,90.48,90.536,981599987.0
2006-11-09 23:50:00,90.526,90.557,90.471,90.471,878599998.0
2006-11-09 23:55:00,90.467,90.515,90.445,90.466,1073099998.0
2006-11-10 00:00:00,90.456,90.494,90.426,90.494,1059299996.0
2006-11-10 00:05:00,90.448,90.487,90.415,90.469,874699993.0
2006-11-10 00:10:00,90.448,90.495,90.424,90.454,913999998.0
2006-11-10 00:15:00,90.472,90.555,90.472,90.523,979900003.0
2006-11-10 00:20:00,90.523,90.624,90.5,90.605,979000001.0
2006-11-10 00:25:00,90.596,90.644,90.571,90.635,1071899998.0
2006-11-10 00:30:00,90.631,90.641,90.586,90.607,989000006.0
2006-11-10 00:35:00,90.616,90.643,90.571,90.611,1136400004.0
2006-11-10 00:40:00,90.594,90.639,90.581,90.632,963399999.0
2006-11-10 00:45:00,90.607,90.636,90.578,90.628,987499997.0
2006-11-10 00:50:00,90.616,90.628,90.55,90.56,969900001.0
2006-11-10 00:55:00,90.625,90.635,90.56,90.625,932599998.0
2006-11-10 01:00:00,90.62,90.624,90.548,90.573,1147199997.0
2006-11-10 01:05:00,90.574,90.612,90.544,90.602,1080999996.0
2006-11-10 01:10:00,90.585,90.612,90.56,90.584,1065099998.0
2006-11-10 01:15:00,90.587,90.632,90.565,90.622,976799999.0
2006-11-10 01:20:00,90.611,90.632,90.566,90.589,855099998.0
2006-11-10 01:25:00,90.595,90.629,90.548,90.559,1030899998.0
2006-11-10 01:30:00,90.589,90.621,90.537,90.598,1094099999.0
2006-11-10 01:35:00,90.594,90.625,90.565,90.62,881900000.0
2006-11-10 01:40:00,90.594,90.666,90.583,90.625,909599989.0
2006-11-10 01:45:00,90.616,90.648,90.586,90.616,1062300002.0
2006-11-10 01:50:00,90.629,90.641,90.571,90.58,875399997.0
2006-11-10 01:55:00,90.612,90.63,90.578,90.605,963199998.0
2006-11-10 02:00:00,90.576,90.611,90.556,90.573,875899999.0
2006-11-10 02:05:00,90.575,90.6,90.544,90.557,1154699996.0
2006-11-10 02:10:00,90.553,90.592,90.538,90.591,916300000.0
2006-11-10 02:15:00,90.59,90.619,90.554,90.61,917599999.0
2006-11-10 02:20:00,90.576,90.605,90.546,90.594,1113699989.0
2006-11-10 02:25:00,90.592,90.616,90.569,90.579,1129199994.0
2006-11-10 02:30:00,90.608,90.619,90.57,90.605,908999997.0
2006-11-10 02:35:00,90.619,90.642,90.563,90.601,1041299996.0
2006-11-10 02:40:00,90.596,90.633,90.571,90.571,811599998.0
2006-11-10 02:45:00,90.58,90.641,90.574,90.587,1290699993.0
2006-11-10 02:50:00,90.593,90.608,90.556,90.567,1035299989.0
2006-11-10 02:55:00,90.588,90.608,90.55,90.577,771799995.0
2006-11-10 03:00:00,90.569,90.605,90.547,90.578,707899997.0
2006-11-10 03:05:00,90.582,90.582,90.539,90.553,899999999.0
2006-11-10 03:10:00,90.572,90.573,90.507,90.529,1011300001.0
2006-11-10 03:15:00,90.523,90.542,90.463,90.466,863600000.0
2006-11-10 03:20:00,90.494,90.5,90.461,90.48,1045499993.0
2006-11-10 03:25:00,90.469,90.491,90.44,90.481,993899998.0
2006-11-10 03:30:00,90.484,90.497,90.336,90.36,1071799996.0
2006-11-10 03:35:00,90.35,90.363,90.299,90.327,922999994.0
2006-11-10 03:40:00,90.329,90.338,90.214,90.243,1059699998.0
2006-11-10 03:45:00,90.241,90.268,90.207,90.256,794500006.0
2006-11-10 03:50:00,90.262,90.332,90.235,90.328,778799993.0
2006-11-10 03:55:00,90.331,90.333,90.285,90.333,1013600010.0
2006-11-10 04:00:00,90.31,90.333,90.259,90.274,692999996.0
2006-11-10 04:05:00,90.268,90.35,90.255,90.35,902699996.0
2006-11-10 04:10:00,90.354,90.365,90.307,90.333,829299999.0
2006-11-10 04:15:00,90.326,90.357,90.298,90.311,1102400005.0
2006-11-10 04:20:00,90.282,90.304,90.21,90.224,728399996.0
2006-11-10 04:25:00,90.217,90.26,90.197,90.223,1135500002.0
2006-11-10 04:30:00,90.238,90.275,90.218,90.22,1044800001.0
2006-11-10 04:35:00,90.24,90.242,90.191,90.202,628899999.0
2006-11-10 04:40:00,90.195,90.227,90.15,90.227,891999996.0
2006-11-10 04:45:00,90.215,90.255,90.198,90.212,934200004.0
2006-11-10 04:50:00,90.21,90.228,90.155,90.191,1127299997.0
2006-11-10 04:55:00,90.193,90.204,90.143,90.186,773599997.0
2006-11-10 05:00:00,90.196,90.213,90.133,90.161,884199998.0
2006-11-10 05:05:00,90.141,90.201,90.124,90.193,838599997.0
2006-11-10 05:10:00,90.185,90.199,90.134,90.195,1013000003.0
2006-11-10 05:15:00,90.186,90.202,90.15,90.166,1004499995.0
2006-11-10 05:20:00,90.188,90.239,90.18,90.217,969799996.0
2006-11-10 05:25:00,90.215,90.234,90.157,90.189,1024399997.0
2006-11-10 05:30:00,90.185,90.219,90.154,90.196,946999996.0
2006-11-10 05:35:00,90.192,90.231,90.18,90.208,966199994.0
2006-11-10 05:40:00,90.229,90.264,90.205,90.241,920099997.0
2006-11-10 05:45:00,90.26,90.292,90.212,90.23,806899995.0
2006-11-10 05:50:00,90.233,90.265,90.196,90.24,1101799999.0
2006-11-10 05:55:00,90.248,90.254,90.206,90.235,850299999.0
2006-11-10 06:00:00,90.208,90.276,90.19,90.267,994300004.0
2006-11-10 06:05:00,90.282,90.303,90.248,90.285,908499997.0
2006-11-10 06:10:00,90.27,90.292,90.244,90.262,748200001.0
2006-11-10 06:15:00,90.294,90.294,90.192,90.193,724299998.0
2006-11-10 06:20:00,90.215,90.226,90.181,90.217,955399992.0
2006-11-10 06:25:00,90.222,90.238,90.144,90.201,769200000.0
2006-11-10 06:30:00,90.21,90.225,90.16,90.206,778900000.0
2006-11-10 06:35:00,90.2,90.221,90.168,90.196,1026200006.0
2006-11-10 06:40:00,90.22,90.23,90.186,90.201,1029699998.0
2006-11-10 06:45:00,90.205,90.231,90.168,90.17,875399991.0
2006-11-10 06:50:00,90.168,90.198,90.142,90.185,1141299989.0
2006-11-10 06:55:00,90.161,90.22,90.148,90.212,822599997.0
2006-11-10 07:00:00,90.211,90.297,90.202,90.202,746600000.0
2006-11-10 07:05:00,90.186,90.239,90.174,90.225,973999995.0
2006-11-10 07:10:00,90.221,90.238,90.163,90.238,882900001.0
2006-11-10 07:15:00,90.202,90.238,90.19,90.211,956799996.0
2006-11-10 07:20:00,90.219,90.223,90.13,90.168,700200000.0
2006-11-10 07:25:00,90.156,90.162,90.103,90.158,923200000.0
2006-11-10 07:30:00,90.165,90.171,90.131,90.153,1191999997.0
2006-11-10 07:35:00,90.148,90.148,90.088,90.109,945200006.0
2006-11-10 07:40:00,90.107,90.215,90.107,90.201,897699996.0
2006-11-10 07:45:00,90.191,90.214,90.159,90.168,778899998.0
2006-11-10 07:50:00,90.215,90.215,90.135,90.18,1182899987.0
2006-11-10 07:55:00,90.198,90.198,90.128,90.17,959699995.0
2006-11-10 08:00:00,90.163,90.173,90.119,90.15,792799996.0
2006-11-10 08:05:00,90.138,90.215,90.115,90.199,1102000008.0
2006-11-10 08:10:00,90.208,90.219,90.178,90.195,1109099998.0
2006-11-10 08:15:00,90.171,90.219,90.157,90.212,925799996.0
2006-11-10 08:20:00,90.199,90.227,90.161,90.212,823299998.0
2006-11-10 08:25:00,90.195,90.214,90.162,90.185,822800003.0
2006-11-10 08:30:00,90.186,90.193,90.116,90.116,1057299997.0
2006-11-10 08:35:00,90.146,90.148,90.108,90.129,977599995.0
2006-11-10 08:40:00,90.119,90.177,90.108,90.131,1214699995.0
2006-11-10 08:45:00,90.151,90.182,90.126,90.167,954099994.0
2006-11-10 08:50:00,90.153,90.171,90.116,90.127,1283399992.0
2006-11-10 08:55:00,90.14,90.156,90.1,90.101,888499998.0
2006-11-10 09:00:00,90.09,90.147,90.09,90.103,1041399997.0
2006-11-10 09:05:00,90.127,90.186,90.123,90.147,912299999.0
2006-11-10 09:10:00,90.153,90.174,90.117,90.161,548099998.0
2006-11-10 09:15:00,90.169,90.198,90.095,90.122,1069300001.0
2006-11-10 09:20:00,90.157,90.235,90.14,90.203,833300003.0
2006-11-10 09:25:00,90.203,90.246,90.18,90.207,955699992.0
2006-11-10 09:30:00,90.203,90.239,90.176,90.209,865999997.0
2006-11-10 09:35:00,90.219,90.25,90.188,90.218,801600004.0
2006-11-10 09:40:00,90.186,90.242,90.144,90.227,959699998.0
2006-11-10 09:45:00,90.204,90.257,90.177,90.188,949100000.0
2006-11-10 09:50:00,90.196,90.219,90.137,90.172,1012399998.0
2006-11-10 09:55:00,90.175,90.175,90.095,90.139,920400000.0
2006-11-10 10:00:00,90.122,90.157,90.088,90.107,1022700005.0
2006-11-10 10:05:00,90.092,90.129,90.075,90.121,1348699999.0
2006-11-10 10:10:00,90.124,90.158,90.101,90.135,869399996.0
2006-11-10 10:15:00,90.153,90.236,90.149,90.221,822399998.0
2006-11-10 10:20:00,90.234,90.239,90.172,90.216,998399999.0
2006-11-10 10:25:00,90.211,90.23,90.157,90.183,1144899988.0
2006-11-10 10:30:00,90.186,90.213,90.15,90.187,1096000003.0
2006-11-10 10:35:00,90.186,90.208,90.169,90.19,1127999997.0
2006-11-10 10:40:00,90.18,90.192,90.153,90.164,1196099991.0
2006-11-10 10:45:00,90.145,90.174,90.138,90.16,1133900008.0
2006-11-10 10:50:00,90.17,90.188,90.135,90.188,857100005.0
2006-11-10 10:55:00,90.186,90.239,90.157,90.214,983899994.0
2006-11-10 11:00:00,90.218,90.237,90.177,90.202,800599995.0
2006-11-10 11:05:00,90.169,90.2,90.151,90.191,1174499998.0
2006-11-10 11:10:00,90.184,90.214,90.167,90.173,842400007.0
2006-11-10 11:15:00,90.193,90.224,90.138,90.138,971599998.0
2006-11-10 11:20:00,90.149,90.183,90.108,90.162,813400001.0
2006-11-10 11:25:00,90.153,90.175,90.102,90.152,946299996.0
2006-11-10 11:30:00,90.175,90.246,90.164,90.221,1083699992.0
2006-11-10 11:35:00,90.216,90.216,90.167,90.211,1230099997.0
2006-11-10 11:40:00,90.222,90.235,90.183,90.224,1186899999.0
2006-11-10 11:45:00,90.227,90.241,90.163,90.206,1152499994.0
2006-11-10 11:50:00,90.196,90.217,90.143,90.155,1014400003.0
2006-11-10 11:55:00,90.176,90.202,90.138,90.165,953099997.0
2006-11-10 12:00:00,90.141,90.187,90.133,90.187,945799996.0
2006-11-10 12:05:00,90.182,90.183,90.121,90.152,752300008.0
2006-11-10 12:10:00,90.157,90.238,90.136,90.15,970499993.0
2006-11-10 12:15:00,90.131,90.2,90.107,90.171,996999992.0
2006-11-10 12:20:00,90.162,90.19,90.142,90.158,1104099995.0
2006-11-10 12:25:00,90.16,90.21,90.123,90.174,1096899998.0
2006-11-10 12:30:00,90.174,90.183,90.12,90.145,1110799998.0
2006-11-10 12:35:00,90.165,90.165,90.093,90.14,799600001.0
2006-11-10 12:40:00,90.115,90.146,90.088,90.128,904599991.0
2006-11-10 12:45:00,90.136,90.152,90.079,90.094,1085300002.0
2006-11-10 12:50:00,90.133,90.161,90.11,90.133,767899995.0
2006-11-10 12:55:00,90.154,90.173,90.111,90.123,948699997.0
2006-11-10 13:00:00,90.108,90.146,90.096,90.128,1068800001.0
2006-11-10 13:05:00,90.106,90.157,90.09,90.117,992299997.0
2006-11-10 13:10:00,90.145,90.173,90.112,90.153,924800001.0
2006-11-10 13:15:00,90.164,90.201,90.11,90.111,1075400002.0
2006-11-10 13:20:00,90.104,90.143,90.089,90.126,1044799998.0
2006-11-10 13:25:00,90.102,90.153,90.095,90.12,900799997.0
2006-11-10 13:30:00,90.115,90.152,90.095,90.126,966200011.0
2006-11-10 13:35:00,90.123,90.148,90.094,90.141,1009299998.0
2006-11-10 13:40:00,90.129,90.147,90.095,90.123,1157300004.0
2006-11-10 13:45:00,90.116,90.16,90.097,90.11,1141399998.0
2006-11-10 13:50:00,90.067,90.108,90.039,90.081,893399997.0
2006-11-10 13:55:00,90.06,90.097,90.052,90.075,1013800004.0
2006-11-10 14:00:00,90.07,90.088,90.02,90.07,863800002.0
2006-11-10 14:05:00,90.043,90.079,90.024,90.06,966399997.0
2006-11-10 14:10:00,90.065,90.098,90.014,90.078,954899998.0
2006-11-10 14:15:00,90.098,90.118,90.028,90.046,942899992.0
2006-11-10 14:20:00,90.054,90.117,90.051,90.085,992600001.0
2006-11-10 14:25:00,90.099,90.147,90.085,90.116,760199995.0
2006-11-10 14:30:00,90.103,90.174,90.088,90.153,1077699995.0
2006-11-10 14:35:00,90.169,90.221,90.146,90.19,1028600001.0
2006-11-10 14:40:00,90.185,90.213,90.125,90.199,971700006.0
2006-11-10 14:45:00,90.208,90.227,90.167,90.201,1279099997.0
2006-11-10 14:50:00,90.196,90.226,90.17,90.209,1098799996.0
2006-11-10 14:55:00,90.227,90.232,90.182,90.209,811699997.0
2006-11-10 15:00:00,90.197,90.228,90.12,90.141,1198099999.0
2006-11-10 15:05:00,90.154,90.165,90.077,90.136,1295200002.0
2006-11-10 15:10:00,90.144,90.201,90.134,90.186,833499998.0
2006-11-10 15:15:00,90.183,90.216,90.156,90.18,1098400001.0
2006-11-10 15:20:00,90.182,90.207,90.163,90.183,1067499991.0
2006-11-10 15:25:00,90.181,90.215,90.152,90.184,1116099997.0
2006-11-10 15:30:00,90.169,90.171,90.099,90.117,912099998.0
2006-11-10 15:35:00,90.11,90.144,90.101,90.118,1033000003.0
2006-11-10 15:40:00,90.107,90.132,90.044,90.057,965299994.0
2006-11-10 15:45:00,90.058,90.105,90.053,90.065,1129599997.0
2006-11-10 15:50:00,90.06,90.114,90.058,90.114,798699999.0
2006-11-10 15:55:00,90.095,90.115,90.046,90.079,980499998.0
2006-11-10 16:00:00,90.106,90.135,90.059,90.091,915200002.0
2006-11-10 16:05:00,90.076,90.114,90.062,90.074,935799990.0
2006-11-10 16:10:00,90.075,90.104,90.04,90.079,931599994.0
2006-11-10 16:15:00,90.112,90.164,90.097,90.162,889800002.0
2006-11-10 16:20:00,90.166,90.169,90.077,90.115,1010799994.0
2006-11-10 16:25:00,90.104,90.125,90.065,90.079,983499995.0
2006-11-10 16:30:00,90.088,90.135,90.053,90.119,1048699997.0
2006-11-10 16:35:00,90.107,90.187,90.107,90.171,832099998.0
2006-11-10 16:40:00,90.141,90.162,90.125,90.143,866800002.0
2006-11-10 16:45:00,90.126,90.159,90.108,90.126,1157899996.0
2006-11-10 16:50:00,90.165,90.171,90.1,90.125,894799998.0
2006-11-10 16:55:00,90.112,90.126,90.064,90.097,872500003.0
2006-11-10 17:00:00,90.107,90.121,90.061,90.076,901599996.0
2006-11-10 17:05:00,90.079,90.099,90.017,90.046,716699999.0
2006-11-10 17:10:00,90.07,90.082,90.033,90.078,1046099998.0
2006-11-10 17:15:00,90.077,90.085,90.025,90.046,907499998.0
2006-11-10 17:20:00,90.046,90.098,90.015,90.068,877299997.0
2006-11-10 17:25:00,90.081,90.091,90.033,90.063,1092999992.0
2006-11-10 17:30:00,90.067,90.073,90.027,90.052,940000001.0
2006-11-10 17:35:00,90.035,90.058,90.011,90.035,864099992.0
2006-11-10 17:40:00,90.042,90.042,89.949,89.982,1075500006.0
2006-11-10 17:45:00,89.985,90.083,89.967,90.048,806299998.0
2006-11-10 17:50:00,90.018,90.077,90.018,90.049,1174399993.0
2006-11-10 17:55:00,90.024,90.064,90.017,90.036,827099999.0
2006-11-10 18:00:00,89.991,90.061,89.991,90.025,5091299975.0
2006-11-10 18:05:00,90.03,90.047,89.994,90.003,3555000011.0
2006-11-10 18:10:00,90.02,90.092,90.01,90.079,7145699991.0
2006-11-10 18:15:00,90.074,90.113,90.025,90.072,7758799975.0
2006-11-10 18:20:00,90.053,90.104,90.046,90.089,6606399970.0
2006-11-10 18:25:00,90.107,90.127,90.057,90.085,5469299988.0
2006-11-10 18:30:00,90.094,90.132,90.071,90.107,7301799989.0
2006-11-10 18:35:00,90.112,90.125,90.063,90.104,5023899985.0
2006-11-10 18:40:00,90.11,90.133,90.065,90.067,4595899999.0
2006-11-10 18:45:00,90.095,90.124,90.054,90.085,3998200000.0
2006-11-10 18:50:00,90.097,90.115,90.057,90.083,3843599998.0
2006-11-10 18:55:00,90.085,90.111,90.067,90.102,4077199993.0
2006-11-10 19:00:00,90.09,90.113,90.045,90.061,2673400004.0
2006-11-10 19:05:00,90.074,90.118,90.056,90.09,3882999993.0
2006-11-10 19:10:00,90.085,90.105,90.041,90.096,1965399995.0
2006-11-10 19:15:00,90.07,90.099,90.034,90.079,2792999998.0
2006-11-10 19:20:00,90.073,90.106,90.033,90.069,3318099989.0
2006-11-10 19:25:00,90.095,90.131,90.054,90.085,4415799988.0
2006-11-10 19:30:00,90.106,90.129,90.039,90.063,3798799983.0
2006-11-10 19:35:00,90.09,90.1,90.04,90.062,3011899997.0
2006-11-10 19:40:00,90.06,90.098,90.023,90.068,3150000005.0
2006-11-10 19:45:00,90.091,90.154,90.07,90.121,2468400002.0
2006-11-10 19:50:00,90.112,90.146,90.088,90.119,2716299986.0
2006-11-10 19:55:00,90.12,90.14,90.082,90.092,2781700004.0
2006-11-10 20:00:00,90.093,90.118,90.036,90.096,2118700003.0
2006-11-10 20:05:00,90.073,90.107,90.036,90.052,3070400007.0
2006-11-10 20:10:00,90.078,90.137,90.068,90.102,4054099985.0
2006-11-10 20:15:00,90.113,90.132,90.081,90.113,2236900004.0
2006-11-10 20:20:00,90.1,90.136,90.075,90.125,2970699991.0
2006-11-10 20:25:00,90.124,90.137,90.075,90.105,4758099994.0
2006-11-10 20:30:00,90.078,90.116,90.047,90.079,4937399993.0
2006-11-10 20:35:00,90.103,90.117,90.034,90.089,2773800014.0
2006-11-10 20:40:00,90.071,90.109,90.042,90.098,4882099995.0
2006-11-10 20:45:00,90.077,90.133,90.068,90.092,3702099999.0
2006-11-10 20:50:00,90.058,90.12,90.038,90.102,3360599985.0
2006-11-10 20:55:00,90.107,90.123,90.051,90.09,4826100009.0
2006-11-10 21:00:00,90.083,90.114,90.048,90.074,3482999996.0
2006-11-10 21:05:00,90.046,90.102,90.037,90.075,3023000004.0
2006-11-10 21:10:00,90.087,90.133,90.054,90.105,2350299995.0
2006-11-10 21:15:00,90.117,90.141,90.06,90.117,3945699986.0
2006-11-10 21:20:00,90.102,90.164,90.076,90.123,4404799994.0
2006-11-10 21:25:00,90.106,90.168,90.104,90.149,3095900000.0
2006-11-10 21:30:00,90.133,90.197,90.127,90.183,1624999999.0
2006-11-10 21:35:00,90.18,90.197,90.146,90.16,1985700000.0
2006-11-10 21:40:00,90.151,90.205,90.133,90.182,2498199991.0
2006-11-10 21:45:00,90.189,90.213,90.149,90.166,1939400010.0
2006-11-10 21:50:00,90.176,90.217,90.159,90.21,1432100004.0
2006-11-10 21:55:00,90.203,90.212,90.166,90.183,1287499997.0
2006-11-10 22:00:00,90.182,90.209,90.158,90.193,3156899996.0
2006-11-10 22:05:00,90.183,90.213,90.15,90.177,1045399992.0
2006-11-10 22:10:00,90.202,90.233,90.159,90.176,1638200006.0
2006-11-10 22:15:00,90.178,90.246,90.165,90.214,1660000001.0
2006-11-10 22:20:00,90.236,90.246,90.18,90.198,1595200005.0
2006-11-10 22:25:00,90.174,90.26,90.172,90.23,1698999997.0
2006-11-10 22:30:00,90.242,90.25,90.165,90.184,2241100004.0
2006-11-10 22:35:00,90.194,90.233,90.178,90.195,1318600003.0
2006-11-10 22:40:00,90.182,90.241,90.161,90.212,1525899990.0
2006-11-10 22:45:00,90.192,90.248,90.166,90.182,1702999998.0
2006-11-10 22:50:00,90.191,90.253,90.179,90.18,1560100005.0
2006-11-10 22:55:00,90.215,90.28,90.187,90.239,1297399999.0
2006-11-10 23:00:00,90.232,90.251,90.137,90.218,1059499997.0
2006-11-10 23:05:00,90.242,90.268,90.194,90.202,946399995.0
2006-11-10 23:10:00,90.226,90.252,90.193,90.242,902700002.0
2006-11-10 23:15:00,90.218,90.258,90.211,90.241,912799998.0
2006-11-10 23:20:00,90.218,90.277,90.193,90.254,930399996.0
2006-11-10 23:25:00,90.253,90.262,90.212,90.245,956399997.0
2006-11-10 23:30:00,90.227,90.25,90.193,90.21,969399993.0
2006-11-10 23:35:00,90.22,90.238,90.139,90.207,867100001.0
2006-11-10 23:40:00,90.169,90.248,90.169,90.197,1185299996.0
2006-11-10 23:45:00,90.195,90.228,90.142,90.214,945900002.0
2006-11-10 23:50:00,90.159,90.213,90.126,90.155,892899998.0
2006-11-10 23:55:00,90.163,90.186,90.088,90.145,1054799995.0
2006-11-13 00:00:00,90.164,90.192,90.127,90.179,1195099990.0
2006-11-13 00:05:00,90.161,90.181,90.105,90.123,952799996.0
2006-11-13 00:10:00,90.123,90.157,90.094,90.112,1160700004.0
2006-11-13 00:15:00,90.125,90.162,90.082,90.101,969300002.0
2006-11-13 00:20:00,90.116,90.143,90.087,90.088,997699993.0
2006-11-13 00:25:00,90.097,90.118,90.019,90.053,910999997.0
2006-11-13 00:30:00,90.065,90.115,90.045,90.088,956699999.0
2006-11-13 00:35:00,90.093,90.117,90.025,90.065,878499998.0
2006-11-13 00:40:00,90.083,90.099,90.042,90.043,836299993.0
2006-11-13 00:45:00,90.056,90.09,90.024,90.062,928299999.0
2006-11-13 00:50:00,90.056,90.069,90.019,90.065,870100004.0
2006-11-13 00:55:00,90.07,90.08,90.013,90.046,952400007.0
2006-11-13 01:00:00,90.04,90.071,90.016,90.055,1034300007.0
2006-11-13 01:05:00,90.054,90.089,90.015,90.08,991400003.0
2006-11-13 01:10:00,90.066,90.101,90.048,90.065,1045399994.0
2006-11-13 01:15:00,90.048,90.09,90.019,90.09,1177499997.0
2006-11-13 01:20:00,90.054,90.095,90.031,90.082,780000004.0
2006-11-13 01:25:00,90.074,90.119,90.047,90.092,812199993.0
2006-11-13 01:30:00,90.106,90.106,90.039,90.057,989900002.0
2006-11-13 01:35:00,90.076,90.097,90.041,90.063,840799998.0
2006-11-13 01:40:00,90.067,90.123,90.051,90.07,907399998.0
2006-11-13 01:45:00,90.07,90.11,90.057,90.079,1206999994.0
2006-11-13 01:50:00,90.065,90.085,89.953,89.977,1126899996.0
2006-11-13 01:55:00,89.986,90.04,89.979,90.021,986999994.0
2006-11-13 02:00:00,90.033,90.055,89.988,90.013,919900000.0
2006-11-13 02:05:00,90.022,90.032,89.98,89.989,1041600006.0
2006-11-13 02:10:00,89.983,89.988,89.924,89.947,1053699997.0
2006-11-13 02:15:00,89.963,89.995,89.936,89.955,927199991.0
2006-11-13 02:20:00,89.956,89.958,89.909,89.929,1001699998.0
2006-11-13 02:25:00,89.921,89.97,89.903,89.921,1091999999.0
2006-11-13 02:30:00,89.906,89.968,89.845,89.968,1036299985.0
2006-11-13 02:35:00,89.938,89.959,89.894,89.935,990700000.0
2006-11-13 02:40:00,89.904,90.013,89.904,89.989,931600007.0
2006-11-13 02:45:00,89.994,90.023,89.965,89.975,1061799992.0
2006-11-13 02:50:00,89.991,90.003,89.959,90.0,923499993.0
2006-11-13 02:55:00,89.992,90.026,89.957,90.01,1034299997.0
2006-11-13 03:00:00,90.014,90.017,89.962,89.977,945499994.0
2006-11-13 03:05:00,89.987,90.028,89.929,89.952,1234499997.0
2006-11-13 03:10:00,89.95,89.95,89.877,89.9,1169100001.0
2006-11-13 03:15:00,89.905,89.946,89.877,89.928,957999998.0
2006-11-13 03:20:00,89.919,89.955,89.888,89.905,917300007.0
2006-11-13 03:25:00,89.909,89.909,89.861,89.882,1275200005.0
2006-11-13 03:30:00,89.868,89.896,89.835,89.861,1147599999.0
2006-11-13 03:35:00,89.887,89.903,89.815,89.826,1129199992.0
2006-11-13 03:40:00,89.822,89.863,89.796,89.843,981099999.0
2006-11-13 03:45:00,89.867,89.882,89.834,89.858,967599997.0
2006-11-13 03:50:00,89.875,89.882,89.811,89.852,790700002.0
2006-11-13 03:55:00,89.831,89.87,89.821,89.84,890299998.0
2006-11-13 04:00:00,89.841,89.858,89.785,89.848,964900002.0
2006-11-13 04:05:00,89.839,89.887,89.832,89.865,745700004.0
2006-11-13 04:10:00,89.866,89.881,89.823,89.855,889500002.0
2006-11-13 04:15:00,89.842,89.89,89.822,89.852,1098200009.0
2006-11-13 04:20:00,89.841,89.885,89.834,89.87,810000001.0
2006-11-13 04:25:00,89.876,89.898,89.846,89.89,912499994.0
2006-11-13 04:30:00,89.873,89.899,89.86,89.86,995199993.0
2006-11-13 04:35:00,89.889,89.897,89.837,89.861,782599996.0
2006-11-13 04:40:00,89.846,89.888,89.832,89.86,847600001.0
2006-11-13 04:45:00,89.862,89.889,89.808,89.838,884599998.0
2006-11-13 04:50:00,89.817,89.838,89.766,89.818,1166799994.0
2006-11-13 04:55:00,89.796,89.829,89.77,89.782,665999998.0
2006-11-13 05:00:00,89.791,89.809,89.742,89.789,821400001.0
2006-11-13 05:05:00,89.764,89.842,89.744,89.835,1056800002.0
2006-11-13 05:10:00,89.818,89.863,89.788,89.847,893500003.0
2006-11-13 05:15:00,89.859,89.888,89.817,89.859,955400001.0
2006-11-13 05:20:00,89.874,89.885,89.832,89.864,1022499993.0
2006-11-13 05:25:00,89.871,89.881,89.813,89.86,1025500002.0
2006-11-13 05:30:00,89.847,89.867,89.806,89.847,1125999990.0
2006-11-13 05:35:00,89.831,89.849,89.805,89.811,937699995.0
2006-11-13 05:40:00,89.811,89.838,89.786,89.818,1053799990.0
2006-11-13 05:45:00,89.813,89.813,89.767,89.775,821600000.0
2006-11-13 05:50:00,89.793,89.811,89.747,89.778,907000000.0
2006-11-13 05:55:00,89.806,89.859,89.763,89.819,702000001.0
2006-11-13 06:00:00,89.807,89.84,89.787,89.83,1074499990.0
2006-11-13 06:05:00,89.825,89.84,89.777,89.828,773099999.0
2006-11-13 06:10:00,89.816,89.851,89.794,89.827,958499998.0
2006-11-13 06:15:00,89.84,89.852,89.795,89.838,923199997.0
2006-11-13 06:20:00,89.827,89.86,89.803,89.832,951300005.0
2006-11-13 06:25:00,89.838,89.866,89.793,89.816,1009500004.0
2006-11-13 06:30:00,89.803,89.868,89.802,89.858,832799994.0
2006-11-13 06:35:00,89.863,89.909,89.841,89.909,1042499994.0
2006-11-13 06:40:00,89.919,89.945,89.892,89.927,1136500001.0
2006-11-13 06:45:00,89.945,89.965,89.918,89.956,1132600003.0
2006-11-13 06:50:00,89.944,89.966,89.909,89.917,889099997.0
2006-11-13 06:55:00,89.93,89.969,89.909,89.955,851999999.0
2006-11-13 07:00:00,89.942,89.987,89.924,89.966,1051800004.0
2006-11-13 07:05:00,89.956,89.981,89.924,89.949,868899993.0
2006-11-13 07:10:00,89.937,89.99,89.919,89.989,805900001.0
2006-11-13 07:15:00,89.973,90.002,89.932,89.967,1046200000.0
2006-11-13 07:20:00,89.966,89.98,89.922,89.939,926100001.0
2006-11-13 07:25:00,89.953,89.978,89.933,89.956,1210399995.0
2006-11-13 07:30:00,89.977,90.012,89.946,89.985,939799998.0
2006-11-13 07:35:00,89.996,90.006,89.952,89.998,1096900006.0
2006-11-13 07:40:00,89.995,90.008,89.955,89.963,1057899993.0
2006-11-13 07:45:00,89.945,89.993,89.923,89.962,1080299994.0
2006-11-13 07:50:00,89.951,89.986,89.909,89.955,857099998.0
2006-11-13 07:55:00,89.958,89.975,89.916,89.963,709599999.0
2006-11-13 08:00:00,89.972,90.018,89.936,90.018,791899997.0
2006-11-13 08:05:00,90.011,90.029,89.974,90.012,959100000.0
2006-11-13 08:10:00,89.998,90.014,89.957,90.0,1140200000.0
2006-11-13 08:15:00,89.989,90.012,89.935,89.977,834500000.0
2006-11-13 08:20:00,89.978,89.998,89.938,89.97,875499993.0
2006-11-13 08:25:00,89.952,90.007,89.952,89.995,940899998.0
2006-11-13 08:30:00,89.965,89.985,89.919,89.924,942099995.0
2006-11-13 08:35:00,89.933,89.982,89.919,89.963,823999997.0
2006-11-13 08:40:00,89.966,89.967,89.911,89.938,1000999999.0
2006-11-13 08:45:00,89.941,89.973,89.911,89.963,890999993.0
2006-11-13 08:50:00,89.962,89.975,89.917,89.959,809399996.0
2006-11-13 08:55:00,89.957,89.981,89.899,89.913,823200005.0
2006-11-13 09:00:00,89.905,89.936,89.87,89.87,1122299994.0
2006-11-13 09:05:00,89.905,89.93,89.859,89.903,1218299994.0
2006-11-13 09:10:00,89.893,89.915,89.857,89.886,800099997.0
2006-11-13 09:15:00,89.904,89.927,89.877,89.89,842500006.0
2006-11-13 09:20:00,89.919,89.926,89.867,89.926,1021000005.0
2006-11-13 09:25:00,89.912,89.923,89.872,89.908,854100000.0
2006-11-13 09:30:00,89.89,89.92,89.853,89.889,768800000.0
2006-11-13 09:35:00,89.906,89.933,89.868,89.923,683800000.0
2006-11-13 09:40:00,89.914,89.929,89.877,89.928,971299999.0
2006-11-13 09:45:00,89.909,89.943,89.896,89.91,997899997.0
2006-11-13 09:50:00,89.915,89.938,89.859,89.872,904999999.0
2006-11-13 09:55:00,89.877,89.927,89.844,89.9,862400005.0
2006-11-13 10:00:00,89.898,89.944,89.868,89.935,1086599998.0
2006-11-13 10:05:00,89.93,89.939,89.874,89.905,1128199992.0
2006-11-13 10:10:00,89.892,89.913,89.847,89.877,965699998.0
2006-11-13 10:15:00,89.874,89.882,89.821,89.84,907199996.0
2006-11-13 10:20:00,89.851,89.876,89.812,89.857,995199995.0
2006-11-13 10:25:00,89.85,89.872,89.828,89.867,942500000.0
2006-11-13 10:30:00,89.862,89.885,89.827,89.832,1061199992.0
2006-11-13 10:35:00,89.874,89.891,89.832,89.86,1067399995.0
2006-11-13 10:40:00,89.865,89.878,89.829,89.845,1468399981.0
2006-11-13 10:45:00,89.84,89.888,89.82,89.849,930199995.0
2006-11-13 10:50:00,89.851,89.894,89.829,89.881,1157000001.0
2006-11-13 10:55:00,89.882,89.91,89.863,89.893,1192799999.0
2006-11-13 11:00:00,89.907,89.907,89.847,89.887,1205099995.0
2006-11-13 11:05:00,89.869,89.9,89.84,89.859,975499999.0
2006-11-13 11:10:00,89.859,89.888,89.835,89.872,957499994.0
2006-11-13 11:15:00,89.876,89.883,89.84,89.852,1008300006.0
2006-11-13 11:20:00,89.869,89.913,89.857,89.89,955199999.0
2006-11-13 11:25:00,89.918,89.973,89.903,89.955,975599994.0
2006-11-13 11:30:00,89.95,90.006,89.934,89.979,1128699995.0
2006-11-13 11:35:00,89.981,90.033,89.97,90.003,1162800003.0
2006-11-13 11:40:00,89.965,90.023,89.918,90.019,815300001.0
2006-11-13 11:45:00,90.011,90.086,90.003,90.057,1107400001.0
2006-11-13 11:50:00,90.044,90.095,90.018,90.07,1191199995.0
2006-11-13 11:55:00,90.068,90.107,90.046,90.096,884300003.0
2006-11-13 12:00:00,90.095,90.109,90.059,90.083,1055199995.0
2006-11-13 12:05:00,90.092,90.099,90.033,90.074,862099999.0
2006-11-13 12:10:00,90.067,90.081,89.998,90.061,844499999.0
2006-11-13 12:15:00,90.035,90.066,90.016,90.034,874199996.0
2006-11-13 12:20:00,90.043,90.058,90.01,90.011,1175699994.0
2006-11-13 12:25:00,90.017,90.046,89.984,90.011,1118500000.0
2006-11-13 12:30:00,90.02,90.044,89.989,89.994,1137499996.0
2006-11-13 12:35:00,90.027,90.048,89.993,90.045,891399998.0
2006-11-13 12:40:00,90.025,90.054,89.985,90.013,1035599988.0
2006-11-13 12:45:00,90.022,90.081,89.987,90.058,776300007.0
2006-11-13 12:50:00,90.06,90.064,89.994,90.023,912600000.0
2006-11-13 12:55:00,90.036,90.071,90.008,90.059,1037799994.0
2006-11-13 13:00:00,90.03,90.081,90.017,90.063,857499999.0
2006-11-13 13:05:00,90.056,90.085,89.984,89.984,1033600002.0
2006-11-13 13:10:00,90.009,90.011,89.948,90.001,997300002.0
2006-11-13 13:15:00,89.984,90.078,89.965,90.051,1130199994.0
2006-11-13 13:20:00,90.056,90.088,90.011,90.048,784399998.0
2006-11-13 13:25:00,90.049,90.072,90.026,90.06,898899995.0
2006-11-13 13:30:00,90.038,90.06,89.993,90.03,1002199995.0
2006-11-13 13:35:00,90.042,90.073,90.015,90.038,959499997.0
2006-11-13 13:40:00,90.039,90.058,89.965,89.98,904700003.0
2006-11-13 13:45:00,89.99,90.024,89.959,89.994,1101200003.0
2006-11-13 13:50:00,89.994,90.032,89.974,90.029,1067999995.0
2006-11-13 13:55:00,90.024,90.073,89.995,90.038,868099998.0
2006-11-13 14:00:00,90.042,90.056,89.995,90.021,848399998.0
2006-11-13 14:05:00,90.014,90.081,90.011,90.048,840999996.0
2006-11-13 14:10:00,90.048,90.063,90.019,90.021,887400000.0
2006-11-13 14:15:00,90.012,90.047,89.982,89.998,927200001.0
2006-11-13 14:20:00,89.991,90.023,89.963,89.997,902099990.0
2006-11-13 14:25:00,90.008,90.032,89.976,90.01,943299996.0
2006-11-13 14:30:00,89.992,90.023,89.974,90.008,964899997.0
2006-11-13 14:35:00,89.972,90.014,89.958,89.997,753799995.0
2006-11-13 14:40:00,89.998,90.03,89.96,89.973,919299991.0
2006-11-13 14:45:00,89.977,90.001,89.943,89.997,932899993.0
2006-11-13 14:50:00,89.999,90.04,89.986,90.021,830799997.0
2006-11-13 14:55:00,90.032,90.046,90.001,90.014,973699996.0
2006-11-13 15:00:00,90.001,90.033,89.974,89.979,1074299995.0
2006-11-13 15:05:00,89.992,90.033,89.965,89.983,1068800001.0
2006-11-13 15:10:00,89.997,90.056,89.973,90.032,858400006.0
2006-11-13 15:15:00,90.023,90.052,89.974,90.014,907500004.0
2006-11-13 15:20:00,90.039,90.046,89.982,90.013,1018199999.0
2006-11-13 15:25:00,89.996,90.03,89.968,90.014,1058699997.0
2006-11-13 15:30:00,90.001,90.018,89.937,89.97,917600007.0
2006-11-13 15:35:00,89.982,90.009,89.958,89.982,887300003.0
2006-11-13 15:40:00,89.988,90.015,89.943,89.996,1058999992.0
2006-11-13 15:45:00,89.989,90.009,89.943,89.949,1134599994.0
2006-11-13 15:50:00,89.971,89.971,89.914,89.937,790399999.0
2006-11-13 15:55:00,89.953,89.962,89.88,89.893,965600003.0
2006-11-13 16:00:00,89.897,89.948,89.882,89.921,794299993.0
2006-11-13 16:05:00,89.912,89.933,89.874,89.905,893100001.0
2006-11-13 16:10:00,89.901,89.926,89.859,89.877,925200003.0
2006-11-13 16:15:00,89.9,89.961,89.881,89.961,985200004.0
2006-11-13 16:20:00,89.961,89.961,89.871,89.898,1136000001.0
2006-11-13 16:25:00,89.896,89.925,89.87,89.917,1071600003.0
2006-11-13 16:30:00,89.899,89.943,89.892,89.935,963699996.0
2006-11-13 16:35:00,89.924,89.943,89.874,89.885,1068499998.0
2006-11-13 16:40:00,89.91,89.931,89.866,89.91,929499996.0
2006-11-13 16:45:00,89.892,89.933,89.888,89.928,1083099998.0
2006-11-13 16:50:00,89.943,89.992,89.892,89.909,1052499997.0
2006-11-13 16:55:00,89.889,89.935,89.857,89.922,1059899999.0
2006-11-13 17:00:00,89.916,90.012,89.915,89.997,1034599991.0
2006-11-13 17:05:00,89.993,90.032,89.954,89.978,842399999.0
2006-11-13 17:10:00,89.97,90.001,89.958,89.977,935299994.0
2006-11-13 17:15:00,89.995,89.996,89.942,89.954,816899999.0
2006-11-13 17:20:00,89.981,90.038,89.972,90.006,883599998.0
2006-11-13 17:25:00,90.013,90.036,89.982,89.999,1020199999.0
2006-11-13 17:30:00,90.008,90.045,89.972,90.028,773299998.0
2006-11-13 17:35:00,90.028,90.046,89.989,90.023,810000002.0
2006-11-13 17:40:00,90.06,90.067,90.022,90.067,1040900002.0
2006-11-13 17:45:00,90.062,90.069,90.02,90.042,924899999.0
2006-11-13 17:50:00,90.07,90.105,90.019,90.065,1176799998.0
2006-11-13 17:55:00,90.057,90.09,90.034,90.056,957300004.0
2006-11-13 18:00:00,90.057,90.082,90.029,90.047,7592499969.0
2006-11-13 18:05:00,90.047,90.079,90.017,90.05,8923800009.0
2006-11-13 18:10:00,90.057,90.096,90.037,90.067,7713500001.0
2006-11-13 18:15:00,90.027,90.059,89.987,90.021,3709999979.0
2006-11-13 18:20:00,90.031,90.055,89.998,90.049,6669499973.0
2006-11-13 18:25:00,90.031,90.066,90.005,90.027,5521999999.0
2006-11-13 18:30:00,90.033,90.088,90.021,90.041,7165099980.0
2006-11-13 18:35:00,90.046,90.071,90.026,90.053,5516300012.0
2006-11-13 18:40:00,90.074,90.106,90.043,90.068,4147099984.0
2006-11-13 18:45:00,90.058,90.1,90.045,90.092,3961000017.0
2006-11-13 18:50:00,90.086,90.104,90.033,90.075,4008199999.0
2006-11-13 18:55:00,90.078,90.111,90.054,90.096,4114699993.0
2006-11-13 19:00:00,90.091,90.113,90.054,90.08,2874900003.0
2006-11-13 19:05:00,90.087,90.089,89.989,90.019,3214099995.0
2006-11-13 19:10:00,90.015,90.069,89.991,90.042,2435499999.0
2006-11-13 19:15:00,90.066,90.088,90.03,90.07,2741000004.0
2006-11-13 19:20:00,90.075,90.075,89.987,90.049,3315899988.0
2006-11-13 19:25:00,90.037,90.056,90.01,90.031,4559300015.0
2006-11-13 19:30:00,90.023,90.058,90.004,90.029,3410499998.0
2006-11-13 19:35:00,90.055,90.063,90.009,90.025,3293400002.0
2006-11-13 19:40:00,90.043,90.071,90.016,90.039,2932299991.0
2006-11-13 19:45:00,90.032,90.07,90.019,90.06,2693800000.0
2006-11-13 19:50:00,90.027,90.066,90.002,90.047,2977099997.0
2006-11-13 19:55:00,90.039,90.064,90.015,90.061,2796500001.0
2006-11-13 20:00:00,90.057,90.1,90.015,90.057,2263999995.0
2006-11-13 20:05:00,90.074,90.083,90.004,90.02,3430299997.0
2006-11-13 20:10:00,90.026,90.049,89.991,90.02,4143399977.0
2006-11-13 20:15:00,89.998,90.044,89.978,90.004,2199700000.0
2006-11-13 20:20:00,90.033,90.05,89.994,90.021,2926200003.0
2006-11-13 20:25:00,89.997,90.046,89.982,90.006,4332499996.0
2006-11-13 20:30:00,90.008,90.048,89.992,90.017,4532099985.0
2006-11-13 20:35:00,90.048,90.067,90.011,90.047,3236699995.0
2006-11-13 20:40:00,90.051,90.069,89.992,90.015,5096099982.0
2006-11-13 20:45:00,90.054,90.062,90.002,90.035,3283699999.0
2006-11-13 20:50:00,90.056,90.086,90.017,90.064,3451100000.0
2006-11-13 20:55:00,90.061,90.083,90.032,90.047,5192399972.0
2006-11-13 21:00:00,90.06,90.127,90.028,90.088,3704699989.0
2006-11-13 21:05:00,90.067,90.128,90.065,90.078,3130399987.0
2006-11-13 21:10:00,90.09,90.11,90.031,90.044,2652299992.0
2006-11-13 21:15:00,90.05,90.094,90.041,90.061,4173999976.0
2006-11-13 21:20:00,90.067,90.086,90.03,90.062,4676599980.0
2006-11-13 21:25:00,90.059,90.059,90.005,90.036,3016099983.0
2006-11-13 21:30:00,90.038,90.077,90.014,90.045,1775599998.0
2006-11-13 21:35:00,90.052,90.062,90.001,90.011,1972099995.0
2006-11-13 21:40:00,90.002,90.061,89.997,90.033,2228099997.0
2006-11-13 21:45:00,90.026,90.053,90.009,90.025,1839600015.0
2006-11-13 21:50:00,90.019,90.048,89.995,90.029,1638899996.0
2006-11-13 21:55:00,90.016,90.053,90.004,90.044,1306399997.0
2006-11-13 22:00:00,90.049,90.049,89.98,90.005,2850099997.0
2006-11-13 22:05:00,89.998,90.026,89.968,89.979,966299998.0
2006-11-13 22:10:00,90.017,90.047,89.976,90.037,1701099992.0
2006-11-13 22:15:00,90.034,90.067,89.997,90.026,1677100002.0
2006-11-13 22:20:00,90.019,90.05,90.001,90.037,1738199993.0
2006-11-13 22:25:00,90.013,90.063,89.993,90.026,1624299993.0
2006-11-13 22:30:00,90.037,90.068,89.997,90.049,2609899993.0
2006-11-13 22:35:00,90.061,90.085,90.021,90.03,1273400000.0
2006-11-13 22:40:00,90.025,90.05,89.971,89.991,1411299997.0
2006-11-13 22:45:00,89.979,90.03,89.965,90.014,1704099998.0
2006-11-13 22:50:00,89.997,90.04,89.96,89.991,1727399985.0
2006-11-13 22:55:00,90.004,90.063,89.949,89.965,1719800005.0
2006-11-13 23:00:00,90.033,90.07,89.978,90.011,970399999.0
2006-11-13 23:05:00,89.974,90.019,89.97,90.005,883300000.0
2006-11-13 23:10:00,90.01,90.034,89.98,90.006,1043900002.0
2006-11-13 23:15:00,90.021,90.067,90.013,90.067,1219299989.0
2006-11-13 23:20:00,90.05,90.093,90.003,90.052,1006600000.0
2006-11-13 23:25:00,90.039,90.04,89.97,89.985,733700001.0
2006-11-13 23:30:00,89.975,90.002,89.939,89.968,912899994.0
2006-11-13 23:35:00,89.976,90.019,89.917,89.99,975800000.0
2006-11-13 23:40:00,90.008,90.032,89.962,89.968,1118199996.0
2006-11-13 23:45:00,89.979,89.993,89.909,89.993,923399997.0
2006-11-13 23:50:00,89.99,90.007,89.931,89.964,469000001.0
2006-11-13 23:55:00,89.972,90.029,89.965,89.982,1067500000.0
2006-11-14 00:00:00,89.987,90.017,89.955,89.985,937899993.0
2006-11-14 00:05:00,89.985,90.04,89.969,90.004,1061999996.0
2006-11-14 00:10:00,89.994,90.044,89.994,90.012,901000000.0
2006-11-14 00:15:00,90.001,90.051,89.984,89.995,1146899997.0
2006-11-14 00:20:00,89.998,90.043,89.974,90.01,1173199997.0
2006-11-14 00:25:00,90.005,90.073,90.002,90.056,860299989.0
2006-11-14 00:30:00,90.064,90.064,90.004,90.023,712300000.0
2006-11-14 00:35:00,90.014,90.09,90.01,90.041,1286499988.0
2006-11-14 00:40:00,90.042,90.084,90.011,90.042,1070099996.0
2006-11-14 00:45:00,90.062,90.082,90.017,90.043,1069899994.0
2006-11-14 00:50:00,90.087,90.087,90.014,90.049,872300004.0
2006-11-14 00:55:00,90.068,90.08,90.036,90.05,856899998.0
2006-11-14 01:00:00,90.031,90.064,89.997,90.03,997399999.0
2006-11-14 01:05:00,90.037,90.069,89.984,90.052,973099995.0
2006-11-14 01:10:00,90.072,90.084,90.034,90.05,1067199990.0
2006-11-14 01:15:00,90.095,90.095,90.031,90.081,961899997.0
2006-11-14 01:20:00,90.041,90.097,90.036,90.079,1046100000.0
2006-11-14 01:25:00,90.07,90.088,90.029,90.072,1053799994.0
2006-11-14 01:30:00,90.051,90.084,89.974,90.004,1070899996.0
2006-11-14 01:35:00,90.035,90.035,89.982,90.011,966699998.0
2006-11-14 01:40:00,90.033,90.04,89.982,89.987,1114499996.0
2006-11-14 01:45:00,90.003,90.026,89.96,89.972,859499999.0
2006-11-14 01:50:00,89.945,89.945,89.835,89.865,880299998.0
2006-11-14 01:55:00,89.86,89.873,89.793,89.819,834599996.0
2006-11-14 02:00:00,89.805,89.844,89.74,89.816,1001899995.0
2006-11-14 02:05:00,89.819,89.85,89.778,89.828,865600003.0
2006-11-14 02:10:00,89.838,89.866,89.821,89.866,951399990.0
2006-11-14 02:15:00,89.865,89.887,89.829,89.847,1006199994.0
2006-11-14 02:20:00,89.868,89.884,89.804,89.845,1163299995.0
2006-11-14 02:25:00,89.798,89.87,89.798,89.85,991399991.0
2006-11-14 02:30:00,89.886,89.931,89.873,89.909,987900003.0
2006-11-14 02:35:00,89.931,89.959,89.911,89.912,987800000.0
2006-11-14 02:40:00,89.948,89.962,89.9,89.953,728900001.0
2006-11-14 02:45:00,89.948,89.973,89.9,89.902,983499994.0
2006-11-14 02:50:00,89.918,89.931,89.875,89.91,892400001.0
2006-11-14 02:55:00,89.913,89.953,89.887,89.94,1149700000.0
2006-11-14 03:00:00,89.94,89.968,89.922,89.955,784300002.0
2006-11-14 03:05:00,89.933,89.949,89.888,89.91,949400003.0
2006-11-14 03:10:00,89.909,89.933,89.883,89.907,923600000.0
2006-11-14 03:15:00,89.899,89.921,89.86,89.866,854899999.0
2006-11-14 03:20:00,89.877,89.907,89.86,89.9,1108599996.0
2006-11-14 03:25:00,89.893,89.909,89.863,89.873,1046700003.0
2006-11-14 03:30:00,89.906,89.958,89.893,89.943,1015199996.0
2006-11-14 03:35:00,89.952,89.977,89.903,89.973,962699996.0
2006-11-14 03:40:00,89.962,89.982,89.908,89.963,1235999993.0
2006-11-14 03:45:00,89.938,89.992,89.929,89.971,889100003.0
2006-11-14 03:50:00,89.941,89.982,89.92,89.947,922899993.0
2006-11-14 03:55:00,89.95,89.95,89.863,89.896,904399996.0
2006-11-14 04:00:00,89.899,89.944,89.886,89.924,1078400000.0
2006-11-14 04:05:00,89.911,89.942,89.899,89.919,1096899995.0
2006-11-14 04:10:00,89.927,89.944,89.882,89.892,942199998.0
2006-11-14 04:15:00,89.922,89.936,89.888,89.903,977100001.0
2006-11-14 04:20:00,89.905,89.919,89.876,89.904,682199999.0
2006-11-14 04:25:00,89.9,89.913,89.848,89.861,899100004.0
2006-11-14 04:30:00,89.886,89.889,89.849,89.868,891199998.0
2006-11-14 04:35:00,89.873,89.878,89.816,89.825,923700004.0
2006-11-14 04:40:00,89.825,89.87,89.801,89.833,1150599984.0
2006-11-14 04:45:00,89.849,89.88,89.832,89.87,911299993.0
2006-11-14 04:50:00,89.833,89.877,89.819,89.869,1078700003.0
2006-11-14 04:55:00,89.854,89.882,89.814,89.815,822899997.0
2006-11-14 05:00:00,89.839,89.86,89.796,89.837,745999997.0
2006-11-14 05:05:00,89.835,89.865,89.799,89.865,893899994.0
2006-11-14 05:10:00,89.834,89.87,89.815,89.829,966600006.0
2006-11-14 05:15:00,89.835,89.87,89.808,89.808,1052300000.0
2006-11-14 05:20:00,89.825,89.869,89.804,89.823,1239700007.0
2006-11-14 05:25:00,89.866,89.891,89.831,89.869,911600000.0
2006-11-14 05:30:00,89.882,89.886,89.834,89.864,910899987.0
2006-11-14 05:35:00,89.88,89.919,89.836,89.896,927499992.0
2006-11-14 05:40:00,89.876,89.898,89.839,89.859,937600008.0
2006-11-14 05:45:00,89.867,89.918,89.867,89.885,827299995.0
2006-11-14 05:50:00,89.903,89.916,89.861,89.885,1123699999.0
2006-11-14 05:55:00,89.897,89.916,89.864,89.905,884899998.0
2006-11-14 06:00:00,89.902,89.91,89.859,89.893,929899994.0
2006-11-14 06:05:00,89.869,89.903,89.851,89.894,963400000.0
2006-11-14 06:10:00,89.862,89.926,89.842,89.898,936999997.0
2006-11-14 06:15:00,89.884,89.917,89.863,89.882,1103900003.0
2006-11-14 06:20:00,89.907,89.922,89.878,89.905,951899994.0
2006-11-14 06:25:00,89.897,89.951,89.883,89.931,932500000.0
2006-11-14 06:30:00,89.894,89.938,89.886,89.89,976300001.0
2006-11-14 06:35:00,89.898,89.932,89.88,89.917,1071099998.0
2006-11-14 06:40:00,89.908,89.929,89.884,89.911,1109399999.0
2006-11-14 06:45:00,89.915,89.923,89.884,89.904,902700006.0
2006-11-14 06:50:00,89.869,89.905,89.858,89.883,880700002.0
2006-11-14 06:55:00,89.861,89.901,89.837,89.888,857500000.0
2006-11-14 07:00:00,89.864,89.9,89.858,89.893,661600005.0
2006-11-14 07:05:00,89.89,89.91,89.856,89.888,944300001.0
2006-11-14 07:10:00,89.896,89.901,89.857,89.887,895999995.0
2006-11-14 07:15:00,89.894,89.902,89.849,89.884,1027100002.0
2006-11-14 07:20:00,89.897,89.917,89.829,89.878,868599988.0
2006-11-14 07:25:00,89.872,89.891,89.837,89.844,1000299994.0
2006-11-14 07:30:00,89.852,89.902,89.826,89.883,856999999.0
2006-11-14 07:35:00,89.894,89.908,89.866,89.897,1003200007.0
2006-11-14 07:40:00,89.876,89.963,89.873,89.955,879199990.0
2006-11-14 07:45:00,89.934,89.96,89.903,89.935,1098399994.0
2006-11-14 07:50:00,89.936,89.962,89.876,89.94,815300000.0
2006-11-14 07:55:00,89.934,89.952,89.905,89.92,1106999989.0
2006-11-14 08:00:00,89.946,89.968,89.905,89.955,758200010.0
2006-11-14 08:05:00,89.938,89.985,89.928,89.946,919499998.0
2006-11-14 08:10:00,89.923,89.95,89.882,89.901,817599995.0
2006-11-14 08:15:00,89.916,89.943,89.887,89.915,973200000.0
2006-11-14 08:20:00,89.91,89.951,89.893,89.928,1057699996.0
2006-11-14 08:25:00,89.923,89.944,89.889,89.928,806900002.0
2006-11-14 08:30:00,89.926,89.945,89.876,89.938,1106699992.0
2006-11-14 08:35:00,89.901,89.964,89.895,89.946,1173300002.0
2006-11-14 08:40:00,89.959,89.986,89.92,89.953,1118899995.0
2006-11-14 08:45:00,89.963,89.977,89.921,89.967,1024499996.0
2006-11-14 08:50:00,89.977,89.977,89.896,89.928,1243399999.0
2006-11-14 08:55:00,89.923,90.021,89.917,90.006,1161999995.0
2006-11-14 09:00:00,89.977,89.977,89.89,89.918,1126499999.0
2006-11-14 09:05:00,89.91,89.924,89.848,89.866,876199997.0
2006-11-14 09:10:00,89.867,89.892,89.831,89.831,786300002.0
2006-11-14 09:15:00,89.823,89.871,89.81,89.86,712599997.0
2006-11-14 09:20:00,89.857,89.87,89.811,89.829,1031100000.0
2006-11-14 09:25:00,89.866,89.922,89.845,89.869,949199997.0
2006-11-14 09:30:00,89.854,89.881,89.841,89.853,938600005.0
2006-11-14 09:35:00,89.86,89.882,89.832,89.876,701399998.0
2006-11-14 09:40:00,89.852,89.917,89.852,89.893,1087799997.0
2006-11-14 09:45:00,89.889,89.939,89.885,89.92,1020600000.0
2006-11-14 09:50:00,89.91,89.931,89.872,89.903,849899997.0
2006-11-14 09:55:00,89.907,89.925,89.863,89.894,1052199997.0
2006-11-14 10:00:00,89.889,89.95,89.889,89.95,911599988.0
2006-11-14 10:05:00,89.932,89.973,89.893,89.944,969199988.0
2006-11-14 10:10:00,89.964,90.022,89.931,90.022,955999993.0
2006-11-14 10:15:00,90.014,90.063,90.002,90.017,753499991.0
2006-11-14 10:20:00,90.017,90.034,89.96,89.96,769000006.0
2006-11-14 10:25:00,89.996,90.034,89.987,90.014,1046899996.0
2006-11-14 10:30:00,90.005,90.034,89.964,89.994,921099997.0
2006-11-14 10:35:00,90.007,90.059,89.984,90.038,976699991.0
2006-11-14 10:40:00,90.037,90.089,90.028,90.082,1070700001.0
2006-11-14 10:45:00,90.077,90.126,90.053,90.108,789599996.0
2006-11-14 10:50:00,90.14,90.155,90.062,90.082,933199997.0
2006-11-14 10:55:00,90.095,90.15,90.043,90.139,964600004.0
2006-11-14 11:00:00,90.116,90.152,90.068,90.142,870999999.0
2006-11-14 11:05:00,90.072,90.152,90.072,90.137,859500009.0
2006-11-14 11:10:00,90.11,90.137,90.077,90.077,1063600001.0
2006-11-14 11:15:00,90.082,90.101,90.051,90.051,1013399995.0
2006-11-14 11:20:00,90.063,90.113,90.042,90.07,996899986.0
2006-11-14 11:25:00,90.055,90.109,90.054,90.078,1076899996.0
2006-11-14 11:30:00,90.063,90.08,90.003,90.026,841099997.0
2006-11-14 11:35:00,90.051,90.089,90.013,90.07,1133299997.0
2006-11-14 11:40:00,90.094,90.125,90.07,90.082,1037099996.0
2006-11-14 11:45:00,90.122,90.148,90.053,90.066,1340499993.0
2006-11-14 11:50:00,90.061,90.081,90.023,90.065,1100399996.0
2006-11-14 11:55:00,90.065,90.073,90.027,90.031,915700001.0
2006-11-14 12:00:00,90.032,90.093,90.029,90.059,1160400013.0
2006-11-14 12:05:00,90.073,90.088,90.004,90.072,885599996.0
2006-11-14 12:10:00,90.066,90.112,90.056,90.111,719399996.0
2006-11-14 12:15:00,90.072,90.141,90.048,90.108,793499992.0
2006-11-14 12:20:00,90.098,90.119,90.072,90.109,1108099999.0
2006-11-14 12:25:00,90.112,90.12,90.058,90.093,1157099993.0
2006-11-14 12:30:00,90.075,90.11,90.052,90.052,1248599993.0
2006-11-14 12:35:00,90.057,90.101,90.042,90.087,1105600004.0
2006-11-14 12:40:00,90.081,90.104,90.038,90.093,969799988.0
2006-11-14 12:45:00,90.09,90.107,90.037,90.087,783999998.0
2006-11-14 12:50:00,90.1,90.118,90.04,90.091,1001399998.0
2006-11-14 12:55:00,90.104,90.114,90.065,90.095,607299998.0
2006-11-14 13:00:00,90.084,90.105,90.054,90.083,1037599999.0
2006-11-14 13:05:00,90.068,90.103,90.044,90.077,1064600004.0
2006-11-14 13:10:00,90.09,90.111,90.057,90.087,732899998.0
2006-11-14 13:15:00,90.043,90.15,90.041,90.111,1183300003.0
2006-11-14 13:20:00,90.102,90.112,90.039,90.047,1171400001.0
2006-11-14 13:25:00,90.062,90.078,90.028,90.037,976800006.0
2006-11-14 13:30:00,90.035,90.051,90.001,90.003,946700000.0
2006-11-14 13:35:00,90.024,90.048,89.98,89.98,1270299995.0
2006-11-14 13:40:00,90.005,90.01,89.953,89.985,981200004.0
2006-11-14 13:45:00,89.983,90.012,89.956,89.975,1219099998.0
2006-11-14 13:50:00,89.974,90.005,89.939,89.985,1050500001.0
2006-11-14 13:55:00,89.987,90.011,89.955,90.008,902400001.0
2006-11-14 14:00:00,90.007,90.018,89.956,89.981,796499992.0
2006-11-14 14:05:00,89.971,89.991,89.945,89.979,1006900001.0
2006-11-14 14:10:00,89.988,89.999,89.925,89.978,892699998.0
2006-11-14 14:15:00,89.968,90.03,89.958,90.005,1117499997.0
2006-11-14 14:20:00,90.017,90.042,89.995,90.033,883399999.0
2006-11-14 14:25:00,90.018,90.05,89.988,90.026,931500001.0
2006-11-14 14:30:00,90.009,90.074,90.009,90.022,987499991.0
2006-11-14 14:35:00,90.028,90.051,89.999,90.031,842599991.0
2006-11-14 14:40:00,90.024,90.032,89.943,90.006,894099997.0
2006-11-14 14:45:00,90.009,90.032,89.986,90.03,925399998.0
2006-11-14 14:50:00,90.011,90.037,89.966,89.978,998800001.0
2006-11-14 14:55:00,90.01,90.014,89.974,89.982,856700005.0
2006-11-14 15:00:00,89.999,90.017,89.968,89.985,860200003.0
2006-11-14 15:05:00,89.986,89.991,89.924,89.95,1039500005.0
2006-11-14 15:10:00,89.973,89.985,89.927,89.95,806499995.0
2006-11-14 15:15:00,89.948,89.965,89.9,89.935,1086199998.0
2006-11-14 15:20:00,89.945,89.958,89.889,89.896,935400001.0
2006-11-14 15:25:00,89.914,89.965,89.896,89.931,1071700000.0
2006-11-14 15:30:00,89.898,89.978,89.847,89.963,864599998.0
2006-11-14 15:35:00,89.967,90.032,89.957,90.018,740799997.0
2006-11-14 15:40:00,90.013,90.038,89.927,89.97,881499999.0
2006-11-14 15:45:00,90.006,90.022,89.95,89.987,1320399994.0
2006-11-14 15:50:00,90.005,90.019,89.942,89.969,837100003.0
2006-11-14 15:55:00,89.947,90.002,89.933,89.962,836699998.0
2006-11-14 16:00:00,89.973,89.973,89.906,89.93,910400004.0
2006-11-14 16:05:00,89.923,89.949,89.9,89.942,1046999996.0
2006-11-14 16:10:00,89.92,89.994,89.905,89.958,621499999.0
2006-11-14 16:15:00,89.968,89.996,89.934,89.934,878299995.0
2006-11-14 16:20:00,89.922,89.942,89.888,89.903,1095799991.0
2006-11-14 16:25:00,89.912,89.925,89.868,89.905,919200003.0
2006-11-14 16:30:00,89.905,89.911,89.839,89.872,1061699996.0
2006-11-14 16:35:00,89.855,89.955,89.855,89.902,1017000005.0
2006-11-14 16:40:00,89.913,89.942,89.864,89.892,1077599996.0
2006-11-14 16:45:00,89.908,89.926,89.866,89.901,1134499992.0
2006-11-14 16:50:00,89.902,89.905,89.848,89.868,1041599995.0
2006-11-14 16:55:00,89.851,89.912,89.84,89.894,957500002.0
2006-11-14 17:00:00,89.902,89.984,89.893,89.957,836199995.0
2006-11-14 17:05:00,89.984,89.999,89.927,89.966,990199995.0
2006-11-14 17:10:00,89.999,90.071,89.961,90.013,771999998.0
2006-11-14 17:15:00,90.036,90.056,89.971,89.99,803999998.0
2006-11-14 17:20:00,89.976,90.045,89.964,90.033,948800001.0
2006-11-14 17:25:00,90.03,90.034,89.917,89.936,1004000000.0
2006-11-14 17:30:00,89.949,89.969,89.915,89.952,906399999.0
2006-11-14 17:35:00,89.93,89.947,89.843,89.869,969499995.0
2006-11-14 17:40:00,89.885,89.944,89.846,89.923,958999997.0
2006-11-14 17:45:00,89.931,89.988,89.909,89.973,914899994.0
2006-11-14 17:50:00,89.948,89.985,89.929,89.968,1145800008.0
2006-11-14 17:55:00,89.975,90.032,89.954,90.032,1069900005.0
2006-11-14 18:00:00,90.016,90.061,89.985,90.035,5143099994.0
2006-11-14 18:05:00,90.022,90.086,90.008,90.077,5312200001.0
2006-11-14 18:10:00,90.073,90.137,90.045,90.122,7360599986.0
2006-11-14 18:15:00,90.114,90.162,90.113,90.125,3670499990.0
2006-11-14 18:20:00,90.137,90.137,90.081,90.109,6401299991.0
2006-11-14 18:25:00,90.095,90.111,90.044,90.08,7551599995.0
2006-11-14 18:30:00,90.047,90.096,90.034,90.084,6594999987.0
2006-11-14 18:35:00,90.065,90.102,90.035,90.078,5231900000.0
2006-11-14 18:40:00,90.066,90.132,90.041,90.076,4260599986.0
2006-11-14 18:45:00,90.093,90.137,90.059,90.077,3835000001.0
2006-11-14 18:50:00,90.098,90.112,90.046,90.091,3968599992.0
2006-11-14 18:55:00,90.092,90.122,90.061,90.095,3903499993.0
2006-11-14 19:00:00,90.09,90.09,90.023,90.065,2961200003.0
2006-11-14 19:05:00,90.068,90.078,90.026,90.043,3576899990.0
2006-11-14 19:10:00,90.041,90.108,90.01,90.083,2185199997.0
2006-11-14 19:15:00,90.079,90.098,90.036,90.073,2514599988.0
2006-11-14 19:20:00,90.044,90.088,89.996,90.059,3421899990.0
2006-11-14 19:25:00,90.06,90.082,89.999,90.059,4372099985.0
2006-11-14 19:30:00,90.045,90.061,89.986,90.001,3413199985.0
2006-11-14 19:35:00,90.017,90.017,89.951,89.969,3361499991.0
2006-11-14 19:40:00,89.992,90.021,89.961,89.994,3133299991.0
2006-11-14 19:45:00,89.97,90.014,89.956,89.97,2674799995.0
2006-11-14 19:50:00,89.99,90.013,89.948,89.967,2581099980.0
2006-11-14 19:55:00,89.988,90.028,89.962,89.988,2771399994.0
2006-11-14 20:00:00,90.018,90.021,89.954,89.997,2065000001.0
2006-11-14 20:05:00,89.99,90.026,89.962,89.992,3228799992.0
2006-11-14 20:10:00,89.981,90.016,89.952,89.99,4111999984.0
2006-11-14 20:15:00,89.982,90.018,89.952,89.988,2034200006.0
2006-11-14 20:20:00,89.995,90.028,89.973,89.998,3133499997.0
2006-11-14 20:25:00,90.021,90.028,89.978,90.015,4245299970.0
2006-11-14 20:30:00,89.984,90.021,89.968,90.007,4432900001.0
2006-11-14 20:35:00,90.001,90.029,89.95,90.022,3188500010.0
2006-11-14 20:40:00,90.019,90.02,89.958,89.977,4964599988.0
2006-11-14 20:45:00,90.005,90.017,89.972,89.985,3651099983.0
2006-11-14 20:50:00,89.976,90.02,89.955,89.997,3779399996.0
2006-11-14 20:55:00,90.02,90.029,89.951,89.992,5695399970.0
2006-11-14 21:00:00,89.978,89.997,89.935,89.938,3691399980.0
2006-11-14 21:05:00,89.934,89.99,89.926,89.937,3612500000.0
2006-11-14 21:10:00,89.952,89.963,89.91,89.921,2490599993.0
2006-11-14 21:15:00,89.89,89.942,89.866,89.913,4122999986.0
2006-11-14 21:20:00,89.913,89.959,89.877,89.932,4674399983.0
2006-11-14 21:25:00,89.945,89.96,89.9,89.93,3139799995.0
2006-11-14 21:30:00,89.928,89.944,89.897,89.93,1769599996.0
2006-11-14 21:35:00,89.93,89.948,89.88,89.927,1960000001.0
2006-11-14 21:40:00,89.913,89.944,89.868,89.91,2509299994.0
2006-11-14 21:45:00,89.912,89.915,89.859,89.886,1944700007.0
2006-11-14 21:50:00,89.901,89.914,89.854,89.897,1344500000.0
2006-11-14 21:55:00,89.88,89.934,89.853,89.902,1197300011.0
2006-11-14 22:00:00,89.913,89.946,89.895,89.931,2916199999.0
2006-11-14 22:05:00,89.921,89.94,89.877,89.901,923700001.0
2006-11-14 22:10:00,89.886,89.934,89.873,89.912,1591299988.0
2006-11-14 22:15:00,89.904,89.923,89.859,89.892,1867899998.0
2006-11-14 22:20:00,89.881,89.942,89.872,89.932,1849099996.0
2006-11-14 22:25:00,89.913,89.94,89.883,89.918,1657799999.0
2006-11-14 22:30:00,89.906,89.946,89.878,89.916,2137299989.0
2006-11-14 22:35:00,89.938,89.952,89.895,89.91,1080699999.0
2006-11-14 22:40:00,89.89,89.947,89.883,89.917,1494299996.0
2006-11-14 22:45:00,89.916,89.957,89.892,89.937,1727299993.0
2006-11-14 22:50:00,89.929,89.967,89.866,89.926,1515799996.0
2006-11-14 22:55:00,89.897,89.955,89.85,89.85,1695400000.0
2006-11-14 23:00:00,89.921,89.948,89.849,89.936,1043900008.0
2006-11-14 23:05:00,89.906,89.937,89.887,89.899,854899999.0
2006-11-14 23:10:00,89.928,89.985,89.914,89.961,935499999.0
2006-11-14 23:15:00,89.955,89.976,89.923,89.934,1118699997.0
2006-11-14 23:20:00,89.974,89.983,89.925,89.955,1220199998.0
2006-11-14 23:25:00,89.946,89.97,89.87,89.925,925499995.0
2006-11-14 23:30:00,89.903,89.96,89.893,89.938,1170299993.0
2006-11-14 23:35:00,89.953,89.991,89.882,89.949,893299991.0
2006-11-14 23:40:00,89.953,89.975,89.906,89.914,1123099995.0
2006-11-14 23:45:00,89.914,89.946,89.901,89.919,1013999988.0
2006-11-14 23:50:00,89.9,89.966,89.892,89.942,1029999998.0
2006-11-14 23:55:00,89.972,90.027,89.927,89.986,933299998.0
2006-11-15 00:00:00,89.996,90.008,89.911,89.936,973500003.0
2006-11-15 00:05:00,89.949,89.975,89.917,89.936,926699994.0
2006-11-15 00:10:00,89.971,89.982,89.9,89.919,1043800001.0
2006-11-15 00:15:00,89.916,89.953,89.88,89.88,840699996.0
2006-11-15 00:20:00,89.886,89.937,89.861,89.887,1045599996.0
2006-11-15 00:25:00,89.886,89.949,89.876,89.925,1094300003.0
2006-11-15 00:30:00,89.922,89.947,89.891,89.901,933000009.0
2006-11-15 00:35:00,89.909,89.956,89.889,89.936,985899999.0
2006-11-15 00:40:00,89.938,89.97,89.887,89.932,1072700000.0
2006-11-15 00:45:00,89.93,89.968,89.907,89.968,870399999.0
2006-11-15 00:50:00,89.96,90.005,89.938,89.94,1103599994.0
2006-11-15 00:55:00,89.969,89.997,89.938,89.964,1063799999.0
2006-11-15 01:00:00,89.947,89.992,89.928,89.966,1091499990.0
2006-11-15 01:05:00,89.96,90.027,89.947,89.985,1254499992.0
2006-11-15 01:10:00,89.971,89.997,89.939,89.961,877899998.0
2006-11-15 01:15:00,89.958,90.023,89.952,89.985,1060600000.0
2006-11-15 01:20:00,89.998,90.018,89.97,89.999,756799999.0
2006-11-15 01:25:00,89.993,90.051,89.973,90.022,891500000.0
2006-11-15 01:30:00,90.028,90.058,89.998,90.056,1043599999.0
2006-11-15 01:35:00,90.047,90.07,90.022,90.037,782999991.0
2006-11-15 01:40:00,90.063,90.077,90.036,90.04,762699995.0
2006-11-15 01:45:00,90.077,90.087,90.027,90.036,969699994.0
2006-11-15 01:50:00,90.053,90.093,90.026,90.055,923099997.0
2006-11-15 01:55:00,90.083,90.101,90.042,90.085,990099997.0
2006-11-15 02:00:00,90.082,90.09,90.033,90.05,878500003.0
2006-11-15 02:05:00,90.067,90.121,90.036,90.121,956499995.0
2006-11-15 02:10:00,90.093,90.115,90.067,90.087,1269799992.0
2006-11-15 02:15:00,90.09,90.122,90.057,90.079,986599995.0
2006-11-15 02:20:00,90.118,90.132,90.075,90.12,1200399997.0
2006-11-15 02:25:00,90.119,90.128,90.07,90.076,1048400003.0
2006-11-15 02:30:00,90.087,90.124,90.06,90.084,996599990.0
2006-11-15 02:35:00,90.112,90.14,90.074,90.116,983700007.0
2006-11-15 02:40:00,90.121,90.141,90.086,90.086,842600002.0
2006-11-15 02:45:00,90.098,90.131,90.06,90.06,953999999.0
2006-11-15 02:50:00,90.033,90.067,90.017,90.036,919099997.0
2006-11-15 02:55:00,90.048,90.091,90.015,90.068,1304499987.0
2006-11-15 03:00:00,90.054,90.068,89.998,90.027,797499997.0
2006-11-15 03:05:00,90.024,90.081,90.009,90.041,890899999.0
2006-11-15 03:10:00,90.072,90.088,90.044,90.075,781299999.0
2006-11-15 03:15:00,90.074,90.101,90.035,90.076,976299988.0
2006-11-15 03:20:00,90.111,90.111,90.058,90.075,796799996.0
2006-11-15 03:25:00,90.085,90.094,90.02,90.052,988700001.0
2006-11-15 03:30:00,90.034,90.075,90.021,90.067,1073999998.0
2006-11-15 03:35:00,90.059,90.082,90.026,90.065,1029500002.0
2006-11-15 03:40:00,90.079,90.112,90.012,90.042,1086999993.0
2006-11-15 03:45:00,90.056,90.091,90.051,90.067,974999994.0
2006-11-15 03:50:00,90.069,90.095,90.035,90.059,928600001.0
2006-11-15 03:55:00,90.073,90.089,90.029,90.041,807500003.0
2006-11-15 04:00:00,90.044,90.083,90.013,90.076,1117799999.0
2006-11-15 04:05:00,90.032,90.097,90.032,90.058,960399998.0
2006-11-15 04:10:00,90.076,90.121,90.059,90.105,1005000004.0
2006-11-15 04:15:00,90.077,90.117,90.069,90.096,1079000001.0
2006-11-15 04:20:00,90.089,90.1,90.051,90.076,902300001.0
2006-11-15 04:25:00,90.077,90.12,90.047,90.047,825799996.0
2006-11-15 04:30:00,90.076,90.132,90.053,90.118,1165500005.0
2006-11-15 04:35:00,90.099,90.127,90.079,90.108,848899994.0
2006-11-15 04:40:00,90.08,90.101,90.042,90.085,938800001.0
2006-11-15 04:45:00,90.066,90.1,90.047,90.087,916500005.0
2006-11-15 04:50:00,90.073,90.098,90.041,90.088,1168699998.0
2006-11-15 04:55:00,90.074,90.101,90.039,90.039,871599998.0
2006-11-15 05:00:00,90.076,90.086,90.04,90.069,967200001.0
2006-11-15 05:05:00,90.073,90.087,90.029,90.068,1081700003.0
2006-11-15 05:10:00,90.078,90.084,90.026,90.042,1017799992.0
2006-11-15 05:15:00,90.031,90.083,90.017,90.056,1128899996.0
2006-11-15 05:20:00,90.052,90.066,89.996,90.043,1039199994.0
2006-11-15 05:25:00,90.071,90.106,90.049,90.095,834800003.0
2006-11-15 05:30:00,90.094,90.125,90.033,90.08,1045399996.0
2006-11-15 05:35:00,90.071,90.087,90.019,90.064,973399998.0
2006-11-15 05:40:00,90.046,90.099,90.033,90.071,1022999994.0
2006-11-15 05:45:00,90.054,90.083,90.025,90.066,794699998.0
2006-11-15 05:50:00,90.049,90.094,90.035,90.083,1096000002.0
2006-11-15 05:55:00,90.063,90.108,90.05,90.085,761100003.0
2006-11-15 06:00:00,90.055,90.103,90.037,90.075,953199996.0
2006-11-15 06:05:00,90.085,90.116,90.057,90.092,862000000.0
2006-11-15 06:10:00,90.075,90.111,90.047,90.059,1054300003.0
2006-11-15 06:15:00,90.071,90.108,90.064,90.086,977700002.0
2006-11-15 06:20:00,90.098,90.11,90.046,90.085,1058999995.0
2006-11-15 06:25:00,90.086,90.107,90.037,90.077,922499998.0
2006-11-15 06:30:00,90.077,90.13,90.056,90.096,789899996.0
2006-11-15 06:35:00,90.091,90.111,90.044,90.09,1241699995.0
2006-11-15 06:40:00,90.082,90.096,90.056,90.07,1062699997.0
2006-11-15 06:45:00,90.047,90.099,90.029,90.067,979699994.0
2006-11-15 06:50:00,90.059,90.096,90.029,90.066,1007499999.0
2006-11-15 06:55:00,90.068,90.088,90.03,90.083,871700003.0
2006-11-15 07:00:00,90.045,90.109,90.045,90.063,961199997.0
2006-11-15 07:05:00,90.083,90.111,90.066,90.094,956199996.0
2006-11-15 07:10:00,90.079,90.094,90.049,90.057,937499991.0
2006-11-15 07:15:00,90.059,90.087,90.023,90.046,1003999995.0
2006-11-15 07:20:00,90.05,90.094,90.019,90.08,1099699992.0
2006-11-15 07:25:00,90.06,90.092,90.031,90.049,847000004.0
2006-11-15 07:30:00,90.043,90.081,90.003,90.019,994399996.0
2006-11-15 07:35:00,89.998,90.045,89.981,90.045,1100799997.0
2006-11-15 07:40:00,90.013,90.057,90.004,90.022,1001100002.0
2006-11-15 07:45:00,90.007,90.074,89.982,90.052,1135999994.0
2006-11-15 07:50:00,90.051,90.07,89.988,90.043,958299998.0
2006-11-15 07:55:00,90.024,90.072,89.997,90.056,794299994.0
2006-11-15 08:00:00,90.066,90.087,90.031,90.055,802200003.0
2006-11-15 08:05:00,90.056,90.096,90.046,90.075,1099699999.0
2006-11-15 08:10:00,90.08,90.092,90.04,90.058,997299995.0
2006-11-15 08:15:00,90.073,90.126,90.039,90.103,1122099992.0
2006-11-15 08:20:00,90.11,90.124,90.057,90.091,1053800001.0
2006-11-15 08:25:00,90.062,90.163,90.061,90.148,903900002.0
2006-11-15 08:30:00,90.143,90.163,90.096,90.096,1039999996.0
2006-11-15 08:35:00,90.091,90.131,90.065,90.127,953600011.0
2006-11-15 08:40:00,90.12,90.149,90.087,90.123,874499994.0
2006-11-15 08:45:00,90.115,90.139,90.07,90.098,1068799997.0
2006-11-15 08:50:00,90.092,90.11,90.063,90.094,938999990.0
2006-11-15 08:55:00,90.073,90.093,90.038,90.056,865700003.0
2006-11-15 09:00:00,90.053,90.069,90.0,90.0,997299996.0
2006-11-15 09:05:00,90.026,90.049,89.956,89.978,834500000.0
2006-11-15 09:10:00,89.957,90.033,89.956,89.958,641799998.0
2006-11-15 09:15:00,89.996,90.008,89.952,89.982,870699998.0
2006-11-15 09:20:00,90.002,90.017,89.956,89.999,935399998.0
2006-11-15 09:25:00,89.994,90.016,89.952,90.01,966000008.0
2006-11-15 09:30:00,89.984,90.014,89.962,90.011,795400004.0
2006-11-15 09:35:00,89.996,90.026,89.967,90.012,805299996.0
2006-11-15 09:40:00,90.018,90.085,89.999,90.067,909300002.0
2006-11-15 09:45:00,90.047,90.07,90.014,90.064,1093800009.0
2006-11-15 09:50:00,90.055,90.085,90.015,90.085,980600003.0
2006-11-15 09:55:00,90.056,90.08,90.007,90.031,1004400000.0
2006-11-15 10:00:00,90.008,90.073,89.991,90.059,908300000.0
2006-11-15 10:05:00,90.052,90.11,90.046,90.086,1218699997.0
2006-11-15 10:10:00,90.102,90.114,90.064,90.095,596899999.0
2006-11-15 10:15:00,90.075,90.102,90.05,90.062,834100000.0
2006-11-15 10:20:00,90.082,90.102,90.023,90.064,986699993.0
2006-11-15 10:25:00,90.096,90.097,90.05,90.087,898599997.0
2006-11-15 10:30:00,90.076,90.116,90.049,90.102,1021500002.0
2006-11-15 10:35:00,90.083,90.105,90.025,90.057,1060600002.0
2006-11-15 10:40:00,90.058,90.11,90.035,90.091,1332899998.0
2006-11-15 10:45:00,90.101,90.19,90.096,90.172,1049700000.0
2006-11-15 10:50:00,90.159,90.195,90.106,90.17,1143600006.0
2006-11-15 10:55:00,90.164,90.177,90.119,90.126,1141199992.0
2006-11-15 11:00:00,90.143,90.158,90.082,90.136,889199994.0
2006-11-15 11:05:00,90.131,90.151,90.083,90.106,1091999990.0
2006-11-15 11:10:00,90.135,90.14,90.081,90.124,936199998.0
2006-11-15 11:15:00,90.106,90.131,90.072,90.098,1094299999.0
2006-11-15 11:20:00,90.126,90.132,90.062,90.092,800299996.0
2006-11-15 11:25:00,90.07,90.103,90.052,90.061,942400001.0
2006-11-15 11:30:00,90.085,90.11,90.059,90.077,994799999.0
2006-11-15 11:35:00,90.085,90.106,90.048,90.106,1117900005.0
2006-11-15 11:40:00,90.048,90.117,90.048,90.074,908400002.0
2006-11-15 11:45:00,90.105,90.131,90.073,90.114,1164399987.0
2006-11-15 11:50:00,90.111,90.129,90.08,90.115,1274999990.0
2006-11-15 11:55:00,90.106,90.124,90.061,90.092,975199997.0
2006-11-15 12:00:00,90.075,90.118,90.058,90.09,971399995.0
2006-11-15 12:05:00,90.076,90.133,90.056,90.111,944900001.0
2006-11-15 12:10:00,90.106,90.133,90.072,90.131,893099999.0
2006-11-15 12:15:00,90.133,90.169,90.106,90.136,945699993.0
2006-11-15 12:20:00,90.168,90.196,90.126,90.162,1071199993.0
2006-11-15 12:25:00,90.161,90.239,90.153,90.202,1059499998.0
2006-11-15 12:30:00,90.207,90.216,90.157,90.171,1032799995.0
2006-11-15 12:35:00,90.172,90.202,90.139,90.148,1013799997.0
2006-11-15 12:40:00,90.149,90.184,90.123,90.151,992600002.0
2006-11-15 12:45:00,90.177,90.193,90.119,90.182,960599991.0
2006-11-15 12:50:00,90.162,90.203,90.132,90.176,1050599996.0
2006-11-15 12:55:00,90.184,90.192,90.149,90.176,923299995.0
2006-11-15 13:00:00,90.162,90.187,90.141,90.158,824399997.0
2006-11-15 13:05:00,90.173,90.185,90.121,90.136,1187999997.0
2006-11-15 13:10:00,90.14,90.171,90.087,90.14,708400001.0
2006-11-15 13:15:00,90.145,90.174,90.125,90.125,1072299994.0
2006-11-15 13:20:00,90.134,90.149,90.099,90.102,944099997.0
2006-11-15 13:25:00,90.113,90.149,90.101,90.128,810099998.0
2006-11-15 13:30:00,90.127,90.186,90.111,90.175,991099993.0
2006-11-15 13:35:00,90.184,90.21,90.155,90.192,1041800005.0
2006-11-15 13:40:00,90.184,90.219,90.158,90.202,978899997.0
2006-11-15 13:45:00,90.217,90.224,90.168,90.204,1024299999.0
2006-11-15 13:50:00,90.195,90.212,90.132,90.158,961499993.0
2006-11-15 13:55:00,90.175,90.211,90.161,90.189,1008100004.0
2006-11-15 14:00:00,90.189,90.229,90.175,90.196,832099998.0
2006-11-15 14:05:00,90.159,90.201,90.127,90.177,816300002.0
2006-11-15 14:10:00,90.176,90.234,90.169,90.193,987000001.0
2006-11-15 14:15:00,90.232,90.24,90.186,90.213,1044000000.0
2006-11-15 14:20:00,90.215,90.241,90.198,90.217,806600000.0
2006-11-15 14:25:00,90.239,90.252,90.182,90.204,912100004.0
2006-11-15 14:30:00,90.212,90.253,90.182,90.226,915699999.0
2006-11-15 14:35:00,90.194,90.22,90.164,90.198,986600005.0
2006-11-15 14:40:00,90.218,90.227,90.142,90.227,1114799997.0
2006-11-15 14:45:00,90.221,90.221,90.159,90.173,1054800003.0
2006-11-15 14:50:00,90.187,90.217,90.153,90.177,837300003.0
2006-11-15 14:55:00,90.182,90.207,90.126,90.171,873299995.0
2006-11-15 15:00:00,90.187,90.241,90.161,90.217,944400000.0
2006-11-15 15:05:00,90.238,90.277,90.195,90.231,1099400003.0
2006-11-15 15:10:00,90.222,90.265,90.201,90.211,920999993.0
2006-11-15 15:15:00,90.208,90.21,90.145,90.186,912699996.0
2006-11-15 15:20:00,90.195,90.229,90.172,90.198,785199995.0
2006-11-15 15:25:00,90.181,90.208,90.161,90.202,889399997.0
2006-11-15 15:30:00,90.192,90.217,90.131,90.201,869100000.0
2006-11-15 15:35:00,90.209,90.239,90.178,90.225,807699999.0
2006-11-15 15:40:00,90.213,90.28,90.154,90.233,1028099999.0
2006-11-15 15:45:00,90.243,90.267,90.186,90.199,1065400000.0
2006-11-15 15:50:00,90.211,90.261,90.194,90.256,968200003.0
2006-11-15 15:55:00,90.238,90.279,90.226,90.24,798699999.0
2006-11-15 16:00:00,90.241,90.276,90.198,90.249,973399998.0
2006-11-15 16:05:00,90.259,90.266,90.221,90.246,979000000.0
2006-11-15 16:10:00,90.241,90.287,90.222,90.266,859299996.0
2006-11-15 16:15:00,90.233,90.28,90.229,90.28,985199995.0
2006-11-15 16:20:00,90.277,90.277,90.229,90.247,841999991.0
2006-11-15 16:25:00,90.247,90.268,90.206,90.255,996299993.0
2006-11-15 16:30:00,90.249,90.26,90.216,90.246,900799996.0
2006-11-15 16:35:00,90.233,90.262,90.222,90.242,861700001.0
2006-11-15 16:40:00,90.227,90.285,90.212,90.284,930700007.0
2006-11-15 16:45:00,90.278,90.307,90.25,90.271,958999999.0
2006-11-15 16:50:00,90.268,90.287,90.244,90.249,919699999.0
2006-11-15 16:55:00,90.248,90.272,90.214,90.265,1064100001.0
2006-11-15 17:00:00,90.258,90.272,90.225,90.249,912000000.0
2006-11-15 17:05:00,90.233,90.276,90.224,90.231,944399987.0
2006-11-15 17:10:00,90.251,90.285,90.234,90.267,1091399991.0
2006-11-15 17:15:00,90.285,90.307,90.259,90.262,830300001.0
2006-11-15 17:20:00,90.279,90.309,90.271,90.278,1102800001.0
2006-11-15 17:25:00,90.291,90.304,90.242,90.26,950299997.0
2006-11-15 17:30:00,90.258,90.281,90.227,90.263,922699997.0
2006-11-15 17:35:00,90.255,90.284,90.237,90.265,805400000.0
2006-11-15 17:40:00,90.28,90.307,90.254,90.302,984400000.0
2006-11-15 17:45:00,90.284,90.326,90.271,90.307,990199988.0
2006-11-15 17:50:00,90.311,90.35,90.29,90.324,963700002.0
2006-11-15 17:55:00,90.307,90.336,90.289,90.31,988899992.0
2006-11-15 18:00:00,90.309,90.329,90.242,90.296,3105199988.0
2006-11-15 18:05:00,90.274,90.31,90.222,90.283,7345799980.0
2006-11-15 18:10:00,90.285,90.307,90.238,90.291,6964699971.0
2006-11-15 18:15:00,90.273,90.325,90.251,90.307,5535799994.0
2006-11-15 18:20:00,90.327,90.335,90.265,90.322,6867299991.0
2006-11-15 18:25:00,90.303,90.354,90.259,90.293,4984199984.0
2006-11-15 18:30:00,90.286,90.343,90.268,90.313,7008899974.0
2006-11-15 18:35:00,90.299,90.315,90.233,90.296,5308499994.0
2006-11-15 18:40:00,90.314,90.335,90.274,90.292,4362899972.0
2006-11-15 18:45:00,90.3,90.324,90.25,90.274,3754499990.0
2006-11-15 18:50:00,90.263,90.279,90.204,90.256,4068600005.0
2006-11-15 18:55:00,90.26,90.274,90.153,90.179,4354399991.0
2006-11-15 19:00:00,90.19,90.229,90.15,90.216,2724399997.0
2006-11-15 19:05:00,90.232,90.241,90.18,90.202,3511299991.0
2006-11-15 19:10:00,90.23,90.232,90.159,90.197,2126099996.0
2006-11-15 19:15:00,90.206,90.225,90.159,90.199,2661099996.0
2006-11-15 19:20:00,90.176,90.228,90.123,90.168,2832999992.0
2006-11-15 19:25:00,90.193,90.244,90.143,90.228,4457100000.0
2006-11-15 19:30:00,90.222,90.253,90.171,90.234,3292299993.0
2006-11-15 19:35:00,90.217,90.238,90.169,90.182,3145099997.0
2006-11-15 19:40:00,90.224,90.255,90.173,90.197,2724099999.0
2006-11-15 19:45:00,90.196,90.246,90.161,90.182,2781199994.0
2006-11-15 19:50:00,90.214,90.22,90.15,90.2,2781199992.0
2006-11-15 19:55:00,90.208,90.219,90.139,90.178,2652399998.0
2006-11-15 20:00:00,90.189,90.203,90.083,90.189,2118699992.0
2006-11-15 20:05:00,90.167,90.199,90.114,90.172,3396800003.0
2006-11-15 20:10:00,90.131,90.181,90.109,90.176,4010199992.0
2006-11-15 20:15:00,90.145,90.186,90.118,90.145,2037999988.0
2006-11-15 20:20:00,90.146,90.19,90.111,90.145,3178500000.0
2006-11-15 20:25:00,90.15,90.186,90.104,90.165,4166199977.0
2006-11-15 20:30:00,90.172,90.195,90.123,90.167,4579600001.0
2006-11-15 20:35:00,90.17,90.182,90.11,90.16,3152899995.0
2006-11-15 20:40:00,90.171,90.191,90.13,90.144,5180499987.0
2006-11-15 20:45:00,90.181,90.213,90.126,90.18,3358299988.0
2006-11-15 20:50:00,90.181,90.197,90.129,90.16,3634399984.0
2006-11-15 20:55:00,90.165,90.197,90.122,90.154,4877899990.0
2006-11-15 21:00:00,90.177,90.246,90.15,90.189,3612399992.0
2006-11-15 21:05:00,90.175,90.219,90.132,90.179,3503999997.0
2006-11-15 21:10:00,90.202,90.209,90.132,90.171,2635799988.0
2006-11-15 21:15:00,90.17,90.246,90.133,90.207,4376299995.0
2006-11-15 21:20:00,90.201,90.234,90.171,90.216,4558999993.0
2006-11-15 21:25:00,90.205,90.279,90.152,90.185,2983599981.0
2006-11-15 21:30:00,90.215,90.282,90.211,90.274,1872699999.0
2006-11-15 21:35:00,90.249,90.273,90.206,90.251,2056700000.0
2006-11-15 21:40:00,90.215,90.281,90.179,90.25,2525499997.0
2006-11-15 21:45:00,90.237,90.282,90.188,90.246,1978900000.0
2006-11-15 21:50:00,90.241,90.273,90.208,90.247,1368400001.0
2006-11-15 21:55:00,90.245,90.255,90.189,90.2,1314799998.0
2006-11-15 22:00:00,90.247,90.261,90.186,90.219,2961199989.0
2006-11-15 22:05:00,90.242,90.274,90.204,90.26,979099988.0
2006-11-15 22:10:00,90.24,90.276,90.213,90.226,1833799995.0
2006-11-15 22:15:00,90.251,90.265,90.199,90.228,1392899991.0
2006-11-15 22:20:00,90.234,90.258,90.182,90.215,1631399995.0
2006-11-15 22:25:00,90.217,90.25,90.179,90.232,1609599992.0
2006-11-15 22:30:00,90.223,90.24,90.159,90.207,2317999997.0
2006-11-15 22:35:00,90.227,90.227,90.14,90.147,1184799993.0
2006-11-15 22:40:00,90.168,90.205,90.141,90.178,1377599998.0
2006-11-15 22:45:00,90.154,90.22,90.15,90.19,1568200000.0
2006-11-15 22:50:00,90.183,90.233,90.152,90.189,1507300005.0
2006-11-15 22:55:00,90.228,90.248,90.148,90.15,1460899992.0
2006-11-15 23:00:00,90.243,90.302,90.162,90.278,1129500002.0
2006-11-15 23:05:00,90.283,90.291,90.232,90.261,951199994.0
2006-11-15 23:10:00,90.268,90.292,90.231,90.263,885099999.0
2006-11-15 23:15:00,90.272,90.292,90.228,90.244,895300003.0
2006-11-15 23:20:00,90.258,90.28,90.223,90.267,1068699997.0
2006-11-15 23:25:00,90.271,90.295,90.204,90.23,1055599996.0
2006-11-15 23:30:00,90.226,90.279,90.196,90.246,1084999989.0
2006-11-15 23:35:00,90.234,90.285,90.185,90.244,808200003.0
2006-11-15 23:40:00,90.23,90.275,90.207,90.234,1035599996.0
2006-11-15 23:45:00,90.22,90.268,90.201,90.247,1092099993.0
2006-11-15 23:50:00,90.241,90.277,90.195,90.263,832500005.0
2006-11-15 23:55:00,90.251,90.283,90.217,90.257,1102100000.0
2006-11-16 00:00:00,90.239,90.256,90.191,90.216,852299994.0
2006-11-16 00:05:00,90.206,90.24,90.182,90.219,821299996.0
2006-11-16 00:10:00,90.203,90.237,90.174,90.189,1164800000.0
2006-11-16 00:15:00,90.209,90.218,90.175,90.195,889700000.0
2006-11-16 00:20:00,90.179,90.228,90.151,90.173,1209700003.0
2006-11-16 00:25:00,90.154,90.21,90.137,90.184,1006200002.0
2006-11-16 00:30:00,90.166,90.19,90.113,90.125,1032499997.0
2006-11-16 00:35:00,90.159,90.196,90.129,90.148,1010399996.0
2006-11-16 00:40:00,90.175,90.203,90.122,90.182,847500001.0
2006-11-16 00:45:00,90.155,90.196,90.115,90.195,719800000.0
2006-11-16 00:50:00,90.169,90.19,90.135,90.144,913299999.0
2006-11-16 00:55:00,90.142,90.162,90.099,90.159,1045700003.0
2006-11-16 01:00:00,90.168,90.186,90.112,90.131,942599996.0
2006-11-16 01:05:00,90.163,90.197,90.116,90.17,1102899996.0
2006-11-16 01:10:00,90.142,90.171,90.109,90.165,1077300003.0
2006-11-16 01:15:00,90.131,90.189,90.12,90.18,1047599991.0
2006-11-16 01:20:00,90.165,90.208,90.132,90.167,1097699994.0
2006-11-16 01:25:00,90.139,90.227,90.139,90.174,995200000.0
2006-11-16 01:30:00,90.193,90.217,90.137,90.174,1045399992.0
2006-11-16 01:35:00,90.174,90.206,90.114,90.15,792500004.0
2006-11-16 01:40:00,90.157,90.183,90.097,90.129,1055199997.0
2006-11-16 01:45:00,90.098,90.168,90.055,90.125,1103100001.0
2006-11-16 01:50:00,90.127,90.134,90.068,90.09,923699992.0
2006-11-16 01:55:00,90.106,90.152,90.087,90.1,926799996.0
2006-11-16 02:00:00,90.149,90.17,90.091,90.135,885199995.0
2006-11-16 02:05:00,90.148,90.166,90.12,90.127,1110300005.0
2006-11-16 02:10:00,90.121,90.165,90.114,90.128,1034200001.0
2006-11-16 02:15:00,90.146,90.166,90.091,90.116,1055599995.0
2006-11-16 02:20:00,90.158,90.162,90.102,90.151,1061800002.0
2006-11-16 02:25:00,90.165,90.18,90.114,90.157,1102700005.0
2006-11-16 02:30:00,90.173,90.188,90.118,90.175,922699995.0
2006-11-16 02:35:00,90.182,90.217,90.144,90.188,937499999.0
2006-11-16 02:40:00,90.192,90.221,90.132,90.152,1073800005.0
2006-11-16 02:45:00,90.17,90.184,90.121,90.152,1022899993.0
2006-11-16 02:50:00,90.155,90.192,90.124,90.156,919799997.0
2006-11-16 02:55:00,90.163,90.206,90.138,90.177,1159199999.0
2006-11-16 03:00:00,90.202,90.265,90.186,90.253,925399997.0
2006-11-16 03:05:00,90.251,90.273,90.174,90.204,812800002.0
2006-11-16 03:10:00,90.202,90.215,90.145,90.18,1017899999.0
2006-11-16 03:15:00,90.204,90.224,90.181,90.191,945499996.0
2006-11-16 03:20:00,90.207,90.211,90.08,90.083,1029199993.0
2006-11-16 03:25:00,90.094,90.17,90.059,90.086,876800007.0
2006-11-16 03:30:00,90.106,90.128,90.057,90.102,1166500003.0
2006-11-16 03:35:00,90.101,90.133,90.048,90.114,951499996.0
2006-11-16 03:40:00,90.117,90.145,90.049,90.105,1096699998.0
2006-11-16 03:45:00,90.1,90.107,90.057,90.074,1048099993.0
2006-11-16 03:50:00,90.092,90.104,90.035,90.076,856599996.0
2006-11-16 03:55:00,90.085,90.119,90.052,90.107,1095799997.0
2006-11-16 04:00:00,90.097,90.104,90.037,90.06,901400005.0
2006-11-16 04:05:00,90.072,90.085,90.022,90.069,875900006.0
2006-11-16 04:10:00,90.061,90.083,90.031,90.06,978300008.0
2006-11-16 04:15:00,90.07,90.109,90.031,90.094,1054000001.0
2006-11-16 04:20:00,90.093,90.114,90.06,90.104,895499994.0
2006-11-16 04:25:00,90.104,90.105,90.042,90.062,675800000.0
2006-11-16 04:30:00,90.068,90.1,90.014,90.027,1066699994.0
2006-11-16 04:35:00,90.045,90.131,90.036,90.119,631899998.0
2006-11-16 04:40:00,90.104,90.128,90.078,90.104,965599995.0
2006-11-16 04:45:00,90.09,90.139,90.079,90.125,744300000.0
2006-11-16 04:50:00,90.102,90.14,90.073,90.112,992399996.0
2006-11-16 04:55:00,90.12,90.145,90.075,90.122,669399997.0
2006-11-16 05:00:00,90.097,90.135,90.08,90.126,784000002.0
2006-11-16 05:05:00,90.081,90.145,90.043,90.12,913600002.0
2006-11-16 05:10:00,90.112,90.131,90.059,90.125,1009200004.0
2006-11-16 05:15:00,90.122,90.153,90.09,90.124,955899997.0
2006-11-16 05:20:00,90.143,90.157,90.088,90.122,947899996.0
2006-11-16 05:25:00,90.147,90.165,90.081,90.137,1106099997.0
2006-11-16 05:30:00,90.132,90.169,90.096,90.155,1252899993.0
2006-11-16 05:35:00,90.171,90.18,90.103,90.163,891299997.0
2006-11-16 05:40:00,90.156,90.192,90.118,90.145,945400006.0
2006-11-16 05:45:00,90.167,90.198,90.124,90.14,912600004.0
2006-11-16 05:50:00,90.153,90.195,90.13,90.157,965099999.0
2006-11-16 05:55:00,90.154,90.185,90.119,90.161,729100001.0
2006-11-16 06:00:00,90.18,90.186,90.107,90.163,1089099995.0
2006-11-16 06:05:00,90.129,90.203,90.123,90.181,929999996.0
2006-11-16 06:10:00,90.164,90.193,90.136,90.14,932200001.0
2006-11-16 06:15:00,90.151,90.193,90.135,90.192,1319600000.0
2006-11-16 06:20:00,90.184,90.201,90.136,90.178,1127799992.0
2006-11-16 06:25:00,90.205,90.228,90.158,90.196,779400007.0
2006-11-16 06:30:00,90.196,90.22,90.147,90.187,1123899999.0
2006-11-16 06:35:00,90.208,90.231,90.18,90.228,1057499997.0
2006-11-16 06:40:00,90.222,90.245,90.199,90.234,1268599998.0
2006-11-16 06:45:00,90.216,90.296,90.195,90.277,957499992.0
2006-11-16 06:50:00,90.267,90.306,90.254,90.28,1004500003.0
2006-11-16 06:55:00,90.263,90.307,90.245,90.258,920499999.0
2006-11-16 07:00:00,90.289,90.302,90.222,90.231,803299994.0
2006-11-16 07:05:00,90.272,90.31,90.254,90.267,808100000.0
2006-11-16 07:10:00,90.284,90.302,90.243,90.267,1035499998.0
2006-11-16 07:15:00,90.235,90.291,90.19,90.253,1002299991.0
2006-11-16 07:20:00,90.279,90.313,90.237,90.25,1147899994.0
2006-11-16 07:25:00,90.288,90.338,90.252,90.336,1020500005.0
2006-11-16 07:30:00,90.324,90.364,90.28,90.332,770799997.0
2006-11-16 07:35:00,90.343,90.366,90.316,90.341,1047099988.0
2006-11-16 07:40:00,90.294,90.373,90.294,90.361,809700000.0
2006-11-16 07:45:00,90.315,90.349,90.281,90.286,870299999.0
2006-11-16 07:50:00,90.338,90.356,90.301,90.336,1057399997.0
2006-11-16 07:55:00,90.351,90.358,90.286,90.3,889700001.0
2006-11-16 08:00:00,90.324,90.329,90.261,90.316,716599996.0
2006-11-16 08:05:00,90.312,90.323,90.252,90.301,996199997.0
2006-11-16 08:10:00,90.318,90.344,90.281,90.322,972300000.0
2006-11-16 08:15:00,90.296,90.316,90.261,90.28,814999994.0
2006-11-16 08:20:00,90.281,90.318,90.242,90.299,854900004.0
2006-11-16 08:25:00,90.296,90.359,90.296,90.341,1084399995.0
2006-11-16 08:30:00,90.343,90.359,90.306,90.323,956199996.0
2006-11-16 08:35:00,90.306,90.349,90.285,90.298,586999995.0
2006-11-16 08:40:00,90.292,90.321,90.252,90.3,992599999.0
2006-11-16 08:45:00,90.295,90.309,90.238,90.279,829899998.0
2006-11-16 08:50:00,90.279,90.295,90.228,90.279,855999994.0
2006-11-16 08:55:00,90.279,90.29,90.243,90.27,966399999.0
2006-11-16 09:00:00,90.28,90.295,90.23,90.233,1251600000.0
2006-11-16 09:05:00,90.255,90.334,90.25,90.306,892099994.0
2006-11-16 09:10:00,90.287,90.352,90.279,90.351,653099999.0
2006-11-16 09:15:00,90.34,90.342,90.262,90.262,862500000.0
2006-11-16 09:20:00,90.304,90.367,90.27,90.355,796300007.0
2006-11-16 09:25:00,90.335,90.378,90.308,90.367,1146000003.0
2006-11-16 09:30:00,90.377,90.393,90.322,90.334,808300003.0
2006-11-16 09:35:00,90.323,90.36,90.295,90.305,643599996.0
2006-11-16 09:40:00,90.312,90.375,90.312,90.355,881099992.0
2006-11-16 09:45:00,90.349,90.4,90.336,90.383,1085900001.0
2006-11-16 09:50:00,90.392,90.428,90.354,90.399,960099993.0
2006-11-16 09:55:00,90.404,90.414,90.347,90.398,1119600000.0
2006-11-16 10:00:00,90.417,90.433,90.38,90.405,805899999.0
2006-11-16 10:05:00,90.397,90.4,90.327,90.392,1195499988.0
2006-11-16 10:10:00,90.386,90.398,90.324,90.324,909399998.0
2006-11-16 10:15:00,90.365,90.386,90.336,90.336,1004499996.0
2006-11-16 10:20:00,90.355,90.39,90.303,90.303,944600000.0
2006-11-16 10:25:00,90.305,90.358,90.293,90.318,1000300010.0
2006-11-16 10:30:00,90.32,90.342,90.275,90.28,871700003.0
2006-11-16 10:35:00,90.307,90.332,90.275,90.293,1156400001.0
2006-11-16 10:40:00,90.301,90.373,90.282,90.333,1158800001.0
2006-11-16 10:45:00,90.337,90.385,90.311,90.375,1112099997.0
2006-11-16 10:50:00,90.363,90.394,90.331,90.362,1027500004.0
2006-11-16 10:55:00,90.378,90.419,90.346,90.404,1267000004.0
2006-11-16 11:00:00,90.423,90.459,90.356,90.435,1034800001.0
2006-11-16 11:05:00,90.436,90.438,90.374,90.414,918799997.0
2006-11-16 11:10:00,90.413,90.445,90.387,90.414,796500000.0
2006-11-16 11:15:00,90.411,90.469,90.399,90.441,961699997.0
2006-11-16 11:20:00,90.465,90.491,90.417,90.443,1046999994.0
2006-11-16 11:25:00,90.449,90.455,90.372,90.391,906299999.0
2006-11-16 11:30:00,90.399,90.452,90.359,90.452,937299988.0
2006-11-16 11:35:00,90.442,90.461,90.36,90.368,983999998.0
2006-11-16 11:40:00,90.386,90.393,90.318,90.334,1182700001.0
2006-11-16 11:45:00,90.327,90.393,90.327,90.357,1221800007.0
2006-11-16 11:50:00,90.317,90.399,90.302,90.399,1154600005.0
2006-11-16 11:55:00,90.389,90.422,90.34,90.382,1062800000.0
2006-11-16 12:00:00,90.381,90.412,90.341,90.382,938200000.0
2006-11-16 12:05:00,90.388,90.389,90.311,90.344,937100001.0
2006-11-16 12:10:00,90.363,90.377,90.315,90.339,679799996.0
2006-11-16 12:15:00,90.344,90.434,90.327,90.414,923899995.0
2006-11-16 12:20:00,90.444,90.458,90.407,90.407,1069399997.0
2006-11-16 12:25:00,90.431,90.486,90.413,90.464,1242200001.0
2006-11-16 12:30:00,90.462,90.49,90.413,90.445,1269899995.0
2006-11-16 12:35:00,90.454,90.49,90.396,90.451,935900000.0
2006-11-16 12:40:00,90.452,90.483,90.423,90.445,1200000003.0
2006-11-16 12:45:00,90.462,90.478,90.39,90.424,889099998.0
2006-11-16 12:50:00,90.418,90.44,90.377,90.409,878900005.0
2006-11-16 12:55:00,90.385,90.438,90.358,90.393,682599999.0
2006-11-16 13:00:00,90.371,90.394,90.341,90.382,809700001.0
2006-11-16 13:05:00,90.377,90.402,90.329,90.375,932600002.0
2006-11-16 13:10:00,90.373,90.373,90.307,90.371,802699996.0
2006-11-16 13:15:00,90.385,90.408,90.352,90.385,1329799999.0
2006-11-16 13:20:00,90.373,90.454,90.371,90.435,1033999998.0
2006-11-16 13:25:00,90.424,90.456,90.375,90.423,968999994.0
2006-11-16 13:30:00,90.412,90.427,90.372,90.392,1065499996.0
2006-11-16 13:35:00,90.424,90.472,90.363,90.47,988299999.0
2006-11-16 13:40:00,90.456,90.486,90.42,90.42,1030000006.0
2006-11-16 13:45:00,90.433,90.518,90.43,90.501,951099998.0
2006-11-16 13:50:00,90.479,90.517,90.471,90.474,965000002.0
2006-11-16 13:55:00,90.472,90.532,90.447,90.53,1015800001.0
2006-11-16 14:00:00,90.509,90.534,90.45,90.494,855699994.0
2006-11-16 14:05:00,90.489,90.517,90.462,90.497,991999997.0
2006-11-16 14:10:00,90.518,90.534,90.476,90.49,869899990.0
2006-11-16 14:15:00,90.507,90.552,90.441,90.465,1104499991.0
2006-11-16 14:20:00,90.495,90.543,90.469,90.524,1159000005.0
2006-11-16 14:25:00,90.506,90.597,90.492,90.531,861699999.0
2006-11-16 14:30:00,90.557,90.637,90.54,90.617,984399999.0
2006-11-16 14:35:00,90.6,90.639,90.596,90.612,792499999.0
2006-11-16 14:40:00,90.6,90.645,90.591,90.63,1004900000.0
2006-11-16 14:45:00,90.613,90.643,90.59,90.597,997800000.0
2006-11-16 14:50:00,90.588,90.637,90.57,90.609,1012599999.0
2006-11-16 14:55:00,90.634,90.634,90.533,90.593,840699995.0
2006-11-16 15:00:00,90.574,90.604,90.538,90.593,1155999991.0
2006-11-16 15:05:00,90.612,90.613,90.519,90.563,1193800002.0
2006-11-16 15:10:00,90.584,90.599,90.522,90.578,836400001.0
2006-11-16 15:15:00,90.572,90.625,90.572,90.603,1082800001.0
2006-11-16 15:20:00,90.613,90.634,90.556,90.603,1236500000.0
2006-11-16 15:25:00,90.615,90.657,90.549,90.599,1049300002.0
2006-11-16 15:30:00,90.605,90.682,90.463,90.68,812199998.0
2006-11-16 15:35:00,90.701,90.722,90.669,90.7,820199997.0
2006-11-16 15:40:00,90.686,90.707,90.615,90.641,880699998.0
2006-11-16 15:45:00,90.653,90.72,90.631,90.7,1010799994.0
2006-11-16 15:50:00,90.712,90.733,90.688,90.712,907899992.0
2006-11-16 15:55:00,90.719,90.727,90.661,90.672,908900002.0
2006-11-16 16:00:00,90.661,90.761,90.641,90.734,861899996.0
2006-11-16 16:05:00,90.72,90.746,90.667,90.696,1097099985.0
2006-11-16 16:10:00,90.683,90.736,90.628,90.663,826799995.0
2006-11-16 16:15:00,90.685,90.714,90.626,90.647,950199999.0
2006-11-16 16:20:00,90.647,90.689,90.627,90.661,1080099996.0
2006-11-16 16:25:00,90.681,90.695,90.609,90.618,1211299998.0
2006-11-16 16:30:00,90.625,90.672,90.593,90.658,1032899994.0
2006-11-16 16:35:00,90.656,90.691,90.626,90.644,1037499996.0
2006-11-16 16:40:00,90.643,90.665,90.584,90.634,969999998.0
2006-11-16 16:45:00,90.63,90.668,90.585,90.639,896200000.0
2006-11-16 16:50:00,90.632,90.654,90.587,90.625,919599997.0
2006-11-16 16:55:00,90.612,90.654,90.578,90.62,951400001.0
2006-11-16 17:00:00,90.623,90.661,90.602,90.604,1194899991.0
2006-11-16 17:05:00,90.609,90.675,90.607,90.632,736600003.0
2006-11-16 17:10:00,90.658,90.755,90.658,90.72,1085000007.0
2006-11-16 17:15:00,90.732,90.754,90.692,90.716,725299996.0
2006-11-16 17:20:00,90.742,90.761,90.696,90.729,1011000007.0
2006-11-16 17:25:00,90.72,90.735,90.686,90.722,893400007.0
2006-11-16 17:30:00,90.678,90.745,90.671,90.707,1012799996.0
2006-11-16 17:35:00,90.723,90.723,90.653,90.666,860799993.0
2006-11-16 17:40:00,90.684,90.702,90.617,90.668,981299997.0
2006-11-16 17:45:00,90.648,90.701,90.646,90.674,947100003.0
2006-11-16 17:50:00,90.651,90.72,90.643,90.693,1000199996.0
2006-11-16 17:55:00,90.715,90.722,90.653,90.708,1222899998.0
2006-11-16 18:00:00,90.658,90.713,90.643,90.703,6747099996.0
2006-11-16 18:05:00,90.7,90.719,90.64,90.688,9225799994.0
2006-11-16 18:10:00,90.665,90.71,90.633,90.701,7098799985.0
2006-11-16 18:15:00,90.678,90.722,90.645,90.684,5998800008.0
2006-11-16 18:20:00,90.715,90.726,90.67,90.7,6140499979.0
2006-11-16 18:25:00,90.672,90.715,90.659,90.715,5331499989.0
2006-11-16 18:30:00,90.713,90.741,90.681,90.716,7151299982.0
2006-11-16 18:35:00,90.736,90.761,90.68,90.742,5178599985.0
2006-11-16 18:40:00,90.758,90.771,90.684,90.697,4693599992.0
2006-11-16 18:45:00,90.731,90.748,90.656,90.708,3921499983.0
2006-11-16 18:50:00,90.711,90.718,90.656,90.689,4145799990.0
2006-11-16 18:55:00,90.685,90.735,90.647,90.703,3947400003.0
2006-11-16 19:00:00,90.671,90.722,90.657,90.705,2982499990.0
2006-11-16 19:05:00,90.715,90.744,90.658,90.725,3584699997.0
2006-11-16 19:10:00,90.703,90.836,90.681,90.773,2298999996.0
2006-11-16 19:15:00,90.782,90.782,90.669,90.672,2616900007.0
2006-11-16 19:20:00,90.668,90.712,90.62,90.681,2781499983.0
2006-11-16 19:25:00,90.629,90.69,90.612,90.683,4421499996.0
2006-11-16 19:30:00,90.675,90.694,90.628,90.691,3400599994.0
2006-11-16 19:35:00,90.684,90.702,90.633,90.633,3361699986.0
2006-11-16 19:40:00,90.667,90.687,90.584,90.643,3199299984.0
2006-11-16 19:45:00,90.626,90.651,90.543,90.588,2636899996.0
2006-11-16 19:50:00,90.606,90.67,90.574,90.626,2746399991.0
2006-11-16 19:55:00,90.626,90.648,90.576,90.631,2875899999.0
2006-11-16 20:00:00,90.636,90.636,90.548,90.614,2175200000.0
2006-11-16 20:05:00,90.592,90.624,90.544,90.586,3154799998.0
2006-11-16 20:10:00,90.59,90.647,90.569,90.647,3916999992.0
2006-11-16 20:15:00,90.641,90.645,90.572,90.602,1999199994.0
2006-11-16 20:20:00,90.6,90.664,90.559,90.627,3126299991.0
2006-11-16 20:25:00,90.604,90.669,90.586,90.624,4135599991.0
2006-11-16 20:30:00,90.641,90.668,90.57,90.57,5004399977.0
2006-11-16 20:35:00,90.626,90.639,90.534,90.612,3168600001.0
2006-11-16 20:40:00,90.61,90.625,90.547,90.571,5232999987.0
2006-11-16 20:45:00,90.627,90.63,90.564,90.588,3757699993.0
2006-11-16 20:50:00,90.632,90.657,90.57,90.579,3845499983.0
2006-11-16 20:55:00,90.589,90.65,90.578,90.632,5058599993.0
2006-11-16 21:00:00,90.637,90.657,90.557,90.557,3281999983.0
2006-11-16 21:05:00,90.57,90.625,90.545,90.581,3076999998.0
2006-11-16 21:10:00,90.595,90.622,90.542,90.542,2570800003.0
2006-11-16 21:15:00,90.568,90.615,90.537,90.58,4435899982.0
2006-11-16 21:20:00,90.56,90.621,90.542,90.58,4565299991.0
2006-11-16 21:25:00,90.574,90.609,90.525,90.59,3019399987.0
2006-11-16 21:30:00,90.588,90.608,90.532,90.569,1467799990.0
2006-11-16 21:35:00,90.566,90.586,90.506,90.527,1876100001.0
2006-11-16 21:40:00,90.522,90.597,90.508,90.573,2529799990.0
2006-11-16 21:45:00,90.552,90.592,90.516,90.551,1999299994.0
2006-11-16 21:50:00,90.555,90.575,90.52,90.565,1417700002.0
2006-11-16 21:55:00,90.565,90.59,90.508,90.59,1287800002.0
2006-11-16 22:00:00,90.592,90.603,90.513,90.547,2886099988.0
2006-11-16 22:05:00,90.567,90.578,90.497,90.497,1165799995.0
2006-11-16 22:10:00,90.558,90.596,90.519,90.547,1862099995.0
2006-11-16 22:15:00,90.529,90.576,90.502,90.529,1567200000.0
2006-11-16 22:20:00,90.568,90.575,90.501,90.529,1730299990.0
2006-11-16 22:25:00,90.563,90.577,90.502,90.522,1720000003.0
2006-11-16 22:30:00,90.568,90.568,90.495,90.546,2198599988.0
2006-11-16 22:35:00,90.518,90.578,90.509,90.528,1028699996.0
2006-11-16 22:40:00,90.571,90.581,90.499,90.532,1603499996.0
2006-11-16 22:45:00,90.557,90.609,90.516,90.592,1599900008.0
2006-11-16 22:50:00,90.598,90.629,90.534,90.597,1475800003.0
2006-11-16 22:55:00,90.606,90.622,90.5,90.547,1604999993.0
2006-11-16 23:00:00,90.597,90.629,90.498,90.537,1079899995.0
2006-11-16 23:05:00,90.566,90.597,90.526,90.541,938999995.0
2006-11-16 23:10:00,90.567,90.608,90.526,90.575,1019500005.0
2006-11-16 23:15:00,90.559,90.589,90.527,90.553,911600000.0
2006-11-16 23:20:00,90.561,90.576,90.514,90.522,970499994.0
2006-11-16 23:25:00,90.555,90.579,90.512,90.549,997499996.0
2006-11-16 23:30:00,90.533,90.573,90.493,90.563,863299999.0
2006-11-16 23:35:00,90.548,90.565,90.472,90.53,1018799996.0
2006-11-16 23:40:00,90.545,90.561,90.491,90.536,1173199997.0
2006-11-16 23:45:00,90.539,90.557,90.502,90.53,919199997.0
2006-11-16 23:50:00,90.525,90.566,90.493,90.512,776199994.0
2006-11-16 23:55:00,90.557,90.563,90.499,90.529,1003500002.0
2006-11-17 00:00:00,90.533,90.596,90.508,90.59,1063099992.0
2006-11-17 00:05:00,90.563,90.589,90.506,90.542,1122899993.0
2006-11-17 00:10:00,90.52,90.564,90.499,90.544,1158499995.0
2006-11-17 00:15:00,90.521,90.546,90.437,90.48,1151500001.0
2006-11-17 00:20:00,90.479,90.517,90.459,90.492,1157299992.0
2006-11-17 00:25:00,90.499,90.526,90.465,90.52,971600001.0
2006-11-17 00:30:00,90.497,90.537,90.474,90.501,806699996.0
2006-11-17 00:35:00,90.496,90.543,90.466,90.491,1005100003.0
2006-11-17 00:40:00,90.532,90.548,90.461,90.477,902100002.0
2006-11-17 00:45:00,90.495,90.529,90.471,90.493,822900000.0
2006-11-17 00:50:00,90.477,90.534,90.463,90.515,1095499995.0
2006-11-17 00:55:00,90.52,90.549,90.486,90.525,1014399995.0
2006-11-17 01:00:00,90.527,90.552,90.495,90.538,979599995.0
2006-11-17 01:05:00,90.532,90.551,90.482,90.535,1005199999.0
2006-11-17 01:10:00,90.539,90.554,90.489,90.525,930400001.0
2006-11-17 01:15:00,90.538,90.571,90.516,90.57,824400000.0
2006-11-17 01:20:00,90.558,90.568,90.501,90.558,846799991.0
2006-11-17 01:25:00,90.545,90.577,90.508,90.531,1109299989.0
2006-11-17 01:30:00,90.546,90.572,90.492,90.536,1040599995.0
2006-11-17 01:35:00,90.535,90.565,90.507,90.535,674399997.0
2006-11-17 01:40:00,90.539,90.56,90.501,90.506,972299994.0
2006-11-17 01:45:00,90.537,90.588,90.515,90.578,1079299987.0
2006-11-17 01:50:00,90.563,90.591,90.528,90.538,1035800006.0
2006-11-17 01:55:00,90.575,90.586,90.527,90.557,1200100003.0
2006-11-17 02:00:00,90.574,90.6,90.526,90.59,906199997.0
2006-11-17 02:05:00,90.602,90.608,90.532,90.591,972699997.0
2006-11-17 02:10:00,90.584,90.606,90.535,90.573,933100000.0
2006-11-17 02:15:00,90.565,90.608,90.525,90.563,1069399993.0
2006-11-17 02:20:00,90.566,90.597,90.531,90.565,939499996.0
2006-11-17 02:25:00,90.562,90.595,90.529,90.555,1102599995.0
2006-11-17 02:30:00,90.58,90.586,90.511,90.562,960399994.0
2006-11-17 02:35:00,90.549,90.597,90.539,90.549,920900006.0
2006-11-17 02:40:00,90.6,90.602,90.507,90.544,1021499998.0
2006-11-17 02:45:00,90.508,90.587,90.507,90.533,1178299999.0
2006-11-17 02:50:00,90.547,90.592,90.491,90.513,971399998.0
2006-11-17 02:55:00,90.528,90.55,90.482,90.544,1100999998.0
2006-11-17 03:00:00,90.545,90.554,90.499,90.524,1073999989.0
2006-11-17 03:05:00,90.535,90.551,90.471,90.524,1016299999.0
2006-11-17 03:10:00,90.506,90.541,90.463,90.501,1066000002.0
2006-11-17 03:15:00,90.494,90.511,90.449,90.471,1030599997.0
2006-11-17 03:20:00,90.463,90.504,90.454,90.475,927399996.0
2006-11-17 03:25:00,90.47,90.518,90.444,90.518,858299992.0
2006-11-17 03:30:00,90.518,90.525,90.453,90.482,1080799997.0
2006-11-17 03:35:00,90.495,90.531,90.481,90.51,1033799999.0
2006-11-17 03:40:00,90.521,90.539,90.457,90.512,1020500001.0
2006-11-17 03:45:00,90.529,90.557,90.498,90.555,1077899991.0
2006-11-17 03:50:00,90.519,90.567,90.497,90.537,874199994.0
2006-11-17 03:55:00,90.54,90.583,90.504,90.583,914499994.0
2006-11-17 04:00:00,90.578,90.597,90.52,90.582,1138699997.0
2006-11-17 04:05:00,90.575,90.613,90.543,90.555,855100003.0
2006-11-17 04:10:00,90.594,90.614,90.554,90.554,896800003.0
2006-11-17 04:15:00,90.6,90.615,90.54,90.578,1055900006.0
2006-11-17 04:20:00,90.586,90.628,90.559,90.591,740899992.0
2006-11-17 04:25:00,90.593,90.64,90.567,90.626,873900000.0
2006-11-17 04:30:00,90.623,90.642,90.568,90.617,1074400000.0
2006-11-17 04:35:00,90.618,90.651,90.594,90.619,719400003.0
2006-11-17 04:40:00,90.648,90.672,90.607,90.661,1022500003.0
2006-11-17 04:45:00,90.666,90.676,90.626,90.669,959399993.0
2006-11-17 04:50:00,90.634,90.672,90.603,90.619,1376199999.0
2006-11-17 04:55:00,90.616,90.668,90.583,90.622,906700004.0
2006-11-17 05:00:00,90.636,90.678,90.609,90.659,869100008.0
2006-11-17 05:05:00,90.643,90.678,90.611,90.646,922999993.0
2006-11-17 05:10:00,90.62,90.692,90.586,90.692,982200000.0
2006-11-17 05:15:00,90.693,90.721,90.66,90.682,1022299999.0
2006-11-17 05:20:00,90.661,90.664,90.615,90.637,1166300001.0
2006-11-17 05:25:00,90.641,90.683,90.624,90.643,1048699998.0
2006-11-17 05:30:00,90.643,90.693,90.617,90.654,820699990.0
2006-11-17 05:35:00,90.619,90.673,90.591,90.597,839999994.0
2006-11-17 05:40:00,90.628,90.683,90.604,90.627,873299989.0
2006-11-17 05:45:00,90.663,90.683,90.623,90.654,988099995.0
2006-11-17 05:50:00,90.655,90.67,90.616,90.641,932199999.0
2006-11-17 05:55:00,90.615,90.665,90.575,90.622,1055899998.0
2006-11-17 06:00:00,90.626,90.65,90.579,90.6,1143400002.0
2006-11-17 06:05:00,90.61,90.647,90.577,90.647,670200000.0
2006-11-17 06:10:00,90.644,90.673,90.616,90.616,779700001.0
2006-11-17 06:15:00,90.622,90.645,90.58,90.619,1169400009.0
2006-11-17 06:20:00,90.616,90.666,90.599,90.651,994699995.0
2006-11-17 06:25:00,90.618,90.663,90.583,90.613,884500005.0
2006-11-17 06:30:00,90.64,90.672,90.603,90.657,861199997.0
2006-11-17 06:35:00,90.664,90.672,90.612,90.644,896100002.0
2006-11-17 06:40:00,90.66,90.684,90.597,90.666,919999999.0
2006-11-17 06:45:00,90.692,90.699,90.639,90.675,1000900001.0
2006-11-17 06:50:00,90.686,90.697,90.636,90.688,1149799996.0
2006-11-17 06:55:00,90.668,90.695,90.629,90.68,778299997.0
2006-11-17 07:00:00,90.683,90.704,90.641,90.701,844199996.0
2006-11-17 07:05:00,90.669,90.717,90.619,90.717,915200002.0
2006-11-17 07:10:00,90.716,90.731,90.655,90.683,963699996.0
2006-11-17 07:15:00,90.677,90.711,90.651,90.654,1112500000.0
2006-11-17 07:20:00,90.684,90.723,90.646,90.713,874299996.0
2006-11-17 07:25:00,90.705,90.735,90.666,90.719,1154800000.0
2006-11-17 07:30:00,90.691,90.731,90.676,90.717,986700004.0
2006-11-17 07:35:00,90.692,90.713,90.652,90.713,1107600002.0
2006-11-17 07:40:00,90.685,90.722,90.668,90.71,878700003.0
2006-11-17 07:45:00,90.682,90.722,90.666,90.691,1121399996.0
2006-11-17 07:50:00,90.677,90.704,90.64,90.685,937900000.0
2006-11-17 07:55:00,90.683,90.714,90.663,90.69,1131299998.0
2006-11-17 08:00:00,90.704,90.712,90.656,90.7,917700000.0
2006-11-17 08:05:00,90.692,90.736,90.648,90.736,952800008.0
2006-11-17 08:10:00,90.711,90.744,90.656,90.682,970900000.0
2006-11-17 08:15:00,90.667,90.716,90.656,90.674,931599997.0
2006-11-17 08:20:00,90.689,90.703,90.62,90.647,822800002.0
2006-11-17 08:25:00,90.6,90.67,90.599,90.67,959000003.0
2006-11-17 08:30:00,90.67,90.673,90.598,90.656,987799993.0
2006-11-17 08:35:00,90.662,90.692,90.623,90.675,960300002.0
2006-11-17 08:40:00,90.683,90.7,90.64,90.645,1000000000.0
2006-11-17 08:45:00,90.622,90.702,90.621,90.696,693499995.0
2006-11-17 08:50:00,90.684,90.722,90.662,90.693,809699994.0
2006-11-17 08:55:00,90.68,90.739,90.664,90.704,883699996.0
2006-11-17 09:00:00,90.694,90.73,90.654,90.67,1111100011.0
2006-11-17 09:05:00,90.698,90.715,90.653,90.672,924499996.0
2006-11-17 09:10:00,90.671,90.691,90.6,90.674,859500003.0
2006-11-17 09:15:00,90.667,90.752,90.663,90.722,792899998.0
2006-11-17 09:20:00,90.718,90.734,90.672,90.722,709999999.0
2006-11-17 09:25:00,90.714,90.732,90.677,90.731,927400000.0
2006-11-17 09:30:00,90.732,90.765,90.714,90.74,985699994.0
2006-11-17 09:35:00,90.714,90.743,90.694,90.736,903299993.0
2006-11-17 09:40:00,90.695,90.762,90.689,90.732,948099999.0
2006-11-17 09:45:00,90.758,90.768,90.692,90.707,1045299997.0
2006-11-17 09:50:00,90.703,90.713,90.66,90.683,754599999.0
2006-11-17 09:55:00,90.677,90.717,90.647,90.704,1013399991.0
2006-11-17 10:00:00,90.675,90.747,90.675,90.729,1036999999.0
2006-11-17 10:05:00,90.707,90.732,90.69,90.704,898199998.0
2006-11-17 10:10:00,90.715,90.758,90.682,90.696,820600002.0
2006-11-17 10:15:00,90.683,90.706,90.65,90.678,836100000.0
2006-11-17 10:20:00,90.644,90.693,90.637,90.642,801199998.0
2006-11-17 10:25:00,90.649,90.702,90.589,90.623,1056399999.0
2006-11-17 10:30:00,90.638,90.676,90.586,90.586,1080899991.0
2006-11-17 10:35:00,90.586,90.639,90.534,90.552,878899995.0
2006-11-17 10:40:00,90.565,90.612,90.554,90.581,1236799997.0
2006-11-17 10:45:00,90.581,90.6,90.539,90.553,751199994.0
2006-11-17 10:50:00,90.539,90.553,90.494,90.502,966299995.0
2006-11-17 10:55:00,90.521,90.553,90.47,90.535,1147399996.0
2006-11-17 11:00:00,90.559,90.578,90.496,90.559,1007899998.0
2006-11-17 11:05:00,90.573,90.592,90.512,90.58,785499995.0
2006-11-17 11:10:00,90.562,90.583,90.505,90.532,919400004.0
2006-11-17 11:15:00,90.54,90.588,90.522,90.571,928200004.0
2006-11-17 11:20:00,90.55,90.61,90.545,90.571,896699997.0
2006-11-17 11:25:00,90.595,90.602,90.549,90.566,768100004.0
2006-11-17 11:30:00,90.558,90.582,90.513,90.545,1017199991.0
2006-11-17 11:35:00,90.565,90.567,90.504,90.548,1166199989.0
2006-11-17 11:40:00,90.562,90.598,90.536,90.591,974600007.0
2006-11-17 11:45:00,90.546,90.615,90.529,90.595,1280900000.0
2006-11-17 11:50:00,90.59,90.612,90.525,90.58,1159499996.0
2006-11-17 11:55:00,90.592,90.61,90.524,90.545,1011899993.0
2006-11-17 12:00:00,90.575,90.609,90.518,90.567,991699993.0
2006-11-17 12:05:00,90.588,90.603,90.537,90.565,709599998.0
2006-11-17 12:10:00,90.55,90.609,90.537,90.555,1016899992.0
2006-11-17 12:15:00,90.561,90.594,90.516,90.585,698699998.0
2006-11-17 12:20:00,90.555,90.624,90.537,90.555,826799997.0
2006-11-17 12:25:00,90.576,90.627,90.545,90.583,1198099995.0
2006-11-17 12:30:00,90.587,90.616,90.519,90.578,1045399995.0
2006-11-17 12:35:00,90.575,90.603,90.55,90.57,1054099994.0
2006-11-17 12:40:00,90.548,90.598,90.526,90.587,1084199993.0
2006-11-17 12:45:00,90.585,90.619,90.529,90.596,1070700003.0
2006-11-17 12:50:00,90.589,90.622,90.544,90.617,834000001.0
2006-11-17 12:55:00,90.627,90.628,90.564,90.614,1002599996.0
2006-11-17 13:00:00,90.619,90.641,90.587,90.634,940300000.0
2006-11-17 13:05:00,90.609,90.649,90.573,90.62,1178899992.0
2006-11-17 13:10:00,90.628,90.643,90.563,90.607,850400001.0
2006-11-17 13:15:00,90.604,90.633,90.56,90.579,835800001.0
2006-11-17 13:20:00,90.634,90.643,90.574,90.574,1009299991.0
2006-11-17 13:25:00,90.575,90.633,90.557,90.631,1064299996.0
2006-11-17 13:30:00,90.601,90.622,90.545,90.581,1067900002.0
2006-11-17 13:35:00,90.563,90.599,90.54,90.575,1122999999.0
2006-11-17 13:40:00,90.587,90.605,90.551,90.583,1052800001.0
2006-11-17 13:45:00,90.585,90.602,90.529,90.59,1110200002.0
2006-11-17 13:50:00,90.566,90.669,90.541,90.662,840500002.0
2006-11-17 13:55:00,90.639,90.651,90.583,90.602,1033299999.0
2006-11-17 14:00:00,90.602,90.63,90.559,90.594,809900004.0
2006-11-17 14:05:00,90.571,90.596,90.545,90.558,1028200003.0
2006-11-17 14:10:00,90.564,90.58,90.525,90.557,1096299999.0
2006-11-17 14:15:00,90.552,90.647,90.523,90.614,949100010.0
2006-11-17 14:20:00,90.626,90.631,90.566,90.612,745499994.0
2006-11-17 14:25:00,90.591,90.618,90.548,90.585,899099997.0
2006-11-17 14:30:00,90.576,90.609,90.546,90.59,902299999.0
2006-11-17 14:35:00,90.558,90.606,90.517,90.517,811300000.0
2006-11-17 14:40:00,90.567,90.57,90.476,90.542,977400004.0
2006-11-17 14:45:00,90.497,90.549,90.49,90.52,977500001.0
2006-11-17 14:50:00,90.536,90.57,90.489,90.525,867100002.0
2006-11-17 14:55:00,90.504,90.554,90.494,90.519,815999997.0
2006-11-17 15:00:00,90.512,90.512,90.42,90.468,1090200000.0
2006-11-17 15:05:00,90.46,90.49,90.422,90.476,1265299997.0
2006-11-17 15:10:00,90.472,90.496,90.415,90.436,976699993.0
2006-11-17 15:15:00,90.442,90.49,90.409,90.49,1106300000.0
2006-11-17 15:20:00,90.497,90.525,90.451,90.483,972299999.0
2006-11-17 15:25:00,90.447,90.495,90.426,90.483,1055000001.0
2006-11-17 15:30:00,90.403,90.499,90.403,90.482,957099995.0
2006-11-17 15:35:00,90.467,90.515,90.455,90.46,912899997.0
2006-11-17 15:40:00,90.462,90.473,90.379,90.404,979799985.0
2006-11-17 15:45:00,90.438,90.492,90.381,90.467,1059799993.0
2006-11-17 15:50:00,90.454,90.475,90.365,90.381,804199997.0
2006-11-17 15:55:00,90.358,90.434,90.325,90.351,875199999.0
2006-11-17 16:00:00,90.368,90.427,90.319,90.391,942399998.0
2006-11-17 16:05:00,90.379,90.443,90.353,90.396,879999993.0
2006-11-17 16:10:00,90.412,90.424,90.296,90.339,848299996.0
2006-11-17 16:15:00,90.353,90.394,90.353,90.364,861999996.0
2006-11-17 16:20:00,90.37,90.394,90.33,90.345,851999991.0
2006-11-17 16:25:00,90.337,90.399,90.308,90.378,992399990.0
2006-11-17 16:30:00,90.394,90.42,90.33,90.377,891599994.0
2006-11-17 16:35:00,90.356,90.39,90.301,90.32,1128100002.0
2006-11-17 16:40:00,90.328,90.377,90.316,90.361,981299989.0
2006-11-17 16:45:00,90.38,90.384,90.319,90.354,944700002.0
2006-11-17 16:50:00,90.352,90.352,90.306,90.327,1009999998.0
2006-11-17 16:55:00,90.322,90.36,90.28,90.342,1184699987.0
2006-11-17 17:00:00,90.348,90.364,90.256,90.264,987399987.0
2006-11-17 17:05:00,90.269,90.345,90.253,90.312,854799998.0
2006-11-17 17:10:00,90.324,90.365,90.311,90.328,1040199996.0
2006-11-17 17:15:00,90.321,90.334,90.223,90.247,1057800003.0
2006-11-17 17:20:00,90.259,90.328,90.213,90.306,922499998.0
2006-11-17 17:25:00,90.284,90.333,90.282,90.311,1101000001.0
2006-11-17 17:30:00,90.314,90.341,90.267,90.31,926999989.0
2006-11-17 17:35:00,90.296,90.332,90.258,90.284,927799993.0
2006-11-17 17:40:00,90.284,90.303,90.249,90.285,1022499995.0
2006-11-17 17:45:00,90.265,90.328,90.26,90.304,965699999.0
2006-11-17 17:50:00,90.296,90.337,90.296,90.314,970799999.0
2006-11-17 17:55:00,90.344,90.356,90.289,90.319,869099998.0
2006-11-17 18:00:00,90.327,90.391,90.298,90.382,5260799984.0
2006-11-17 18:05:00,90.367,90.419,90.349,90.41,7300399981.0
2006-11-17 18:10:00,90.417,90.435,90.363,90.404,7011299981.0
2006-11-17 18:15:00,90.404,90.428,90.355,90.428,3390699986.0
2006-11-17 18:20:00,90.402,90.478,90.368,90.451,6512000004.0
2006-11-17 18:25:00,90.431,90.455,90.395,90.439,5300899980.0
2006-11-17 18:30:00,90.433,90.49,90.397,90.447,6985799981.0
2006-11-17 18:35:00,90.453,90.467,90.387,90.443,5769699989.0
2006-11-17 18:40:00,90.463,90.463,90.396,90.407,4517599998.0
2006-11-17 18:45:00,90.424,90.471,90.406,90.439,3904899992.0
2006-11-17 18:50:00,90.423,90.456,90.371,90.439,3484299989.0
2006-11-17 18:55:00,90.445,90.476,90.385,90.437,4032799998.0
2006-11-17 19:00:00,90.452,90.455,90.41,90.455,2697200000.0
2006-11-17 19:05:00,90.432,90.45,90.366,90.433,3321499994.0
2006-11-17 19:10:00,90.445,90.45,90.375,90.429,2366199983.0
2006-11-17 19:15:00,90.42,90.444,90.384,90.408,2550099997.0
2006-11-17 19:20:00,90.42,90.449,90.367,90.417,3318399986.0
2006-11-17 19:25:00,90.437,90.453,90.34,90.393,4523699992.0
2006-11-17 19:30:00,90.404,90.425,90.359,90.369,3337799992.0
2006-11-17 19:35:00,90.418,90.418,90.359,90.387,3234299994.0
2006-11-17 19:40:00,90.394,90.422,90.331,90.392,3089299985.0
2006-11-17 19:45:00,90.37,90.411,90.349,90.374,2209399996.0
2006-11-17 19:50:00,90.378,90.409,90.334,90.354,2476199993.0
2006-11-17 19:55:00,90.354,90.41,90.325,90.392,2815599988.0
2006-11-17 20:00:00,90.402,90.43,90.356,90.406,2241599989.0
2006-11-17 20:05:00,90.373,90.415,90.339,90.384,3462900018.0
2006-11-17 20:10:00,90.375,90.427,90.339,90.375,4068199995.0
2006-11-17 20:15:00,90.376,90.406,90.345,90.39,2569099999.0
2006-11-17 20:20:00,90.384,90.422,90.348,90.393,2750599984.0
2006-11-17 20:25:00,90.409,90.432,90.319,90.368,4371799989.0
2006-11-17 20:30:00,90.39,90.415,90.342,90.38,4755200000.0
2006-11-17 20:35:00,90.393,90.418,90.328,90.379,3098999992.0
2006-11-17 20:40:00,90.351,90.39,90.316,90.346,5158299970.0
2006-11-17 20:45:00,90.362,90.418,90.323,90.399,3430500002.0
2006-11-17 20:50:00,90.42,90.424,90.352,90.355,3663399978.0
2006-11-17 20:55:00,90.388,90.409,90.342,90.405,5343700000.0
2006-11-17 21:00:00,90.418,90.457,90.354,90.373,3210799986.0
2006-11-17 21:05:00,90.41,90.448,90.365,90.428,3266199990.0
2006-11-17 21:10:00,90.415,90.452,90.356,90.369,2374800003.0
2006-11-17 21:15:00,90.4,90.446,90.355,90.385,4119099995.0
2006-11-17 21:20:00,90.418,90.454,90.383,90.404,4738799997.0
2006-11-17 21:25:00,90.4,90.446,90.378,90.445,2842799998.0
2006-11-17 21:30:00,90.445,90.472,90.386,90.444,1877200001.0
2006-11-17 21:35:00,90.465,90.515,90.435,90.496,1799899987.0
2006-11-17 21:40:00,90.476,90.54,90.453,90.503,2803299986.0
2006-11-17 21:45:00,90.495,90.543,90.434,90.504,2065899992.0
2006-11-17 21:50:00,90.491,90.543,90.458,90.471,1438299991.0
2006-11-17 21:55:00,90.481,90.549,90.471,90.515,1360600001.0
2006-11-17 22:00:00,90.52,90.556,90.468,90.533,3176600003.0
2006-11-17 22:05:00,90.558,90.588,90.518,90.546,981800001.0
2006-11-17 22:10:00,90.531,90.551,90.474,90.505,1889699994.0
2006-11-17 22:15:00,90.496,90.546,90.446,90.508,1686499988.0
2006-11-17 22:20:00,90.528,90.543,90.481,90.508,1661299995.0
2006-11-17 22:25:00,90.503,90.554,90.44,90.485,1715900001.0
2006-11-17 22:30:00,90.472,90.536,90.465,90.486,2321200004.0
2006-11-17 22:35:00,90.521,90.521,90.456,90.476,1360299991.0
2006-11-17 22:40:00,90.471,90.52,90.45,90.481,1477499995.0
2006-11-17 22:45:00,90.485,90.52,90.434,90.462,1706199987.0
2006-11-17 22:50:00,90.448,90.505,90.422,90.468,1414599993.0
2006-11-17 22:55:00,90.496,90.516,90.416,90.425,1776700002.0
2006-11-17 23:00:00,90.48,90.52,90.43,90.493,891500000.0
2006-11-17 23:05:00,90.46,90.481,90.402,90.419,754900003.0
2006-11-17 23:10:00,90.472,90.473,90.415,90.455,867899995.0
2006-11-17 23:15:00,90.446,90.49,90.41,90.438,989399999.0
2006-11-17 23:20:00,90.421,90.463,90.364,90.443,1007699999.0
2006-11-17 23:25:00,90.418,90.434,90.349,90.409,918800000.0
2006-11-17 23:30:00,90.416,90.438,90.378,90.384,1018599999.0
2006-11-17 23:35:00,90.401,90.455,90.346,90.429,924500000.0
2006-11-17 23:40:00,90.445,90.467,90.385,90.404,1080300001.0
2006-11-17 23:45:00,90.39,90.474,90.375,90.452,924600004.0
2006-11-17 23:50:00,90.442,90.523,90.425,90.499,978399997.0
2006-11-17 23:55:00,90.501,90.533,90.45,90.472,839099998.0
2006-11-20 00:00:00,90.615,90.664,90.545,90.664,960199997.0
2006-11-20 00:05:00,90.657,90.697,90.652,90.669,961099992.0
2006-11-20 00:10:00,90.705,90.713,90.61,90.647,1236700001.0
2006-11-20 00:15:00,90.612,90.685,90.507,90.643,964099997.0
2006-11-20 00:20:00,90.637,90.675,90.617,90.619,1006999999.0
2006-11-20 00:25:00,90.623,90.653,90.58,90.608,1097899998.0
2006-11-20 00:30:00,90.612,90.65,90.587,90.636,847000001.0
2006-11-20 00:35:00,90.602,90.647,90.592,90.629,1153400003.0
2006-11-20 00:40:00,90.632,90.666,90.577,90.643,867300000.0
2006-11-20 00:45:00,90.658,90.675,90.61,90.62,913799999.0
2006-11-20 00:50:00,90.652,90.675,90.611,90.643,894099991.0
2006-11-20 00:55:00,90.667,90.68,90.628,90.65,854999992.0
2006-11-20 01:00:00,90.667,90.674,90.623,90.658,1052000001.0
2006-11-20 01:05:00,90.651,90.69,90.601,90.647,1011599992.0
2006-11-20 01:10:00,90.631,90.673,90.621,90.663,910800002.0
2006-11-20 01:15:00,90.609,90.669,90.591,90.653,973500002.0
2006-11-20 01:20:00,90.632,90.661,90.593,90.608,1121299991.0
2006-11-20 01:25:00,90.614,90.643,90.582,90.618,1036799999.0
2006-11-20 01:30:00,90.597,90.626,90.56,90.602,1222499985.0
2006-11-20 01:35:00,90.604,90.622,90.557,90.563,938599999.0
2006-11-20 01:40:00,90.613,90.645,90.56,90.625,1051000000.0
2006-11-20 01:45:00,90.633,90.651,90.605,90.618,1141799990.0
2006-11-20 01:50:00,90.605,90.655,90.581,90.622,1162399985.0
2006-11-20 01:55:00,90.668,90.68,90.61,90.668,822499998.0
2006-11-20 02:00:00,90.661,90.7,90.619,90.668,919299996.0
2006-11-20 02:05:00,90.691,90.716,90.662,90.685,1033099999.0
2006-11-20 02:10:00,90.709,90.709,90.648,90.692,1134400010.0
2006-11-20 02:15:00,90.69,90.709,90.653,90.672,1118199999.0
2006-11-20 02:20:00,90.695,90.748,90.681,90.701,1142499997.0
2006-11-20 02:25:00,90.691,90.732,90.653,90.711,1067499998.0
2006-11-20 02:30:00,90.712,90.712,90.664,90.69,1189699999.0
2006-11-20 02:35:00,90.69,90.717,90.642,90.676,778999999.0
2006-11-20 02:40:00,90.673,90.686,90.62,90.646,855199996.0
2006-11-20 02:45:00,90.664,90.679,90.615,90.615,849099994.0
2006-11-20 02:50:00,90.644,90.683,90.601,90.634,836299993.0
2006-11-20 02:55:00,90.673,90.691,90.638,90.674,967299991.0
2006-11-20 03:00:00,90.676,90.7,90.644,90.655,808599993.0
2006-11-20 03:05:00,90.653,90.687,90.587,90.616,1140700001.0
2006-11-20 03:10:00,90.63,90.637,90.558,90.618,979599993.0
2006-11-20 03:15:00,90.605,90.648,90.578,90.597,827100007.0
2006-11-20 03:20:00,90.614,90.63,90.572,90.589,1047099992.0
2006-11-20 03:25:00,90.595,90.637,90.55,90.608,1102599991.0
2006-11-20 03:30:00,90.591,90.637,90.573,90.619,999699997.0
2006-11-20 03:35:00,90.584,90.629,90.549,90.622,1069199993.0
2006-11-20 03:40:00,90.581,90.63,90.569,90.611,911300002.0
2006-11-20 03:45:00,90.637,90.643,90.57,90.616,944199996.0
2006-11-20 03:50:00,90.637,90.64,90.587,90.608,1144200001.0
2006-11-20 03:55:00,90.619,90.632,90.572,90.614,967899994.0
2006-11-20 04:00:00,90.593,90.627,90.557,90.606,862199994.0
2006-11-20 04:05:00,90.6,90.625,90.575,90.62,1077800007.0
2006-11-20 04:10:00,90.604,90.633,90.568,90.609,983300005.0
2006-11-20 04:15:00,90.568,90.596,90.541,90.591,1104600000.0
2006-11-20 04:20:00,90.585,90.599,90.533,90.561,1026699995.0
2006-11-20 04:25:00,90.575,90.589,90.537,90.552,707699999.0
2006-11-20 04:30:00,90.556,90.591,90.537,90.568,1148999990.0
2006-11-20 04:35:00,90.559,90.6,90.546,90.573,919100001.0
2006-11-20 04:40:00,90.564,90.603,90.535,90.573,855399994.0
2006-11-20 04:45:00,90.576,90.616,90.55,90.616,867699996.0
2006-11-20 04:50:00,90.612,90.682,90.596,90.662,1156299988.0
2006-11-20 04:55:00,90.654,90.68,90.606,90.653,850599997.0
2006-11-20 05:00:00,90.669,90.692,90.605,90.677,885599997.0
2006-11-20 05:05:00,90.632,90.677,90.597,90.661,982800003.0
2006-11-20 05:10:00,90.646,90.679,90.602,90.679,1107299994.0
2006-11-20 05:15:00,90.672,90.724,90.657,90.695,1087999990.0
2006-11-20 05:20:00,90.723,90.732,90.656,90.695,980000000.0
2006-11-20 05:25:00,90.634,90.7,90.588,90.648,1046099993.0
2006-11-20 05:30:00,90.668,90.668,90.593,90.626,1015700001.0
2006-11-20 05:35:00,90.605,90.633,90.565,90.61,983000004.0
2006-11-20 05:40:00,90.555,90.633,90.541,90.55,1041699997.0
2006-11-20 05:45:00,90.561,90.609,90.552,90.57,955200006.0
2006-11-20 05:50:00,90.582,90.614,90.544,90.576,1032800009.0
2006-11-20 05:55:00,90.586,90.626,90.566,90.609,756600005.0
2006-11-20 06:00:00,90.61,90.648,90.567,90.642,1195200007.0
2006-11-20 06:05:00,90.639,90.654,90.568,90.634,805599998.0
2006-11-20 06:10:00,90.635,90.66,90.58,90.591,934299998.0
2006-11-20 06:15:00,90.63,90.647,90.584,90.603,1088800004.0
2006-11-20 06:20:00,90.639,90.645,90.585,90.6,1070999986.0
2006-11-20 06:25:00,90.6,90.623,90.568,90.586,1057499997.0
2006-11-20 06:30:00,90.595,90.63,90.572,90.589,822200000.0
2006-11-20 06:35:00,90.583,90.614,90.556,90.604,870199999.0
2006-11-20 06:40:00,90.596,90.623,90.534,90.589,1017700004.0
2006-11-20 06:45:00,90.579,90.613,90.546,90.582,1014199993.0
2006-11-20 06:50:00,90.589,90.616,90.553,90.6,1019299998.0
2006-11-20 06:55:00,90.575,90.612,90.545,90.582,1081799993.0
2006-11-20 07:00:00,90.599,90.606,90.539,90.544,1019299997.0
2006-11-20 07:05:00,90.565,90.608,90.541,90.561,855200000.0
2006-11-20 07:10:00,90.581,90.593,90.542,90.589,988499995.0
2006-11-20 07:15:00,90.553,90.602,90.524,90.568,1183399995.0
2006-11-20 07:20:00,90.563,90.602,90.538,90.6,916699996.0
2006-11-20 07:25:00,90.602,90.621,90.575,90.581,1187699993.0
2006-11-20 07:30:00,90.573,90.622,90.549,90.599,936199993.0
2006-11-20 07:35:00,90.61,90.637,90.563,90.609,935200000.0
2006-11-20 07:40:00,90.579,90.656,90.565,90.635,906600007.0
2006-11-20 07:45:00,90.627,90.633,90.571,90.62,957700003.0
2006-11-20 07:50:00,90.583,90.638,90.553,90.616,876300005.0
2006-11-20 07:55:00,90.618,90.633,90.584,90.589,824700000.0
2006-11-20 08:00:00,90.631,90.639,90.57,90.623,1054199998.0
2006-11-20 08:05:00,90.612,90.634,90.579,90.617,1207399991.0
2006-11-20 08:10:00,90.629,90.637,90.582,90.619,947599999.0
2006-11-20 08:15:00,90.574,90.624,90.542,90.57,923599995.0
2006-11-20 08:20:00,90.582,90.61,90.538,90.572,912400002.0
2006-11-20 08:25:00,90.584,90.594,90.533,90.564,1006999991.0
2006-11-20 08:30:00,90.572,90.593,90.516,90.555,1011099999.0
2006-11-20 08:35:00,90.547,90.586,90.523,90.586,786200001.0
2006-11-20 08:40:00,90.569,90.591,90.534,90.568,1016099995.0
2006-11-20 08:45:00,90.567,90.574,90.47,90.51,1053799998.0
2006-11-20 08:50:00,90.506,90.537,90.477,90.507,1185999990.0
2006-11-20 08:55:00,90.523,90.556,90.483,90.518,1084100000.0
2006-11-20 09:00:00,90.53,90.547,90.471,90.499,1006699994.0
2006-11-20 09:05:00,90.53,90.538,90.477,90.508,1003000001.0
2006-11-20 09:10:00,90.514,90.533,90.472,90.504,875299997.0
2006-11-20 09:15:00,90.527,90.535,90.469,90.472,993699994.0
2006-11-20 09:20:00,90.507,90.528,90.447,90.475,975600000.0
2006-11-20 09:25:00,90.498,90.561,90.444,90.541,1193099995.0
2006-11-20 09:30:00,90.57,90.592,90.52,90.542,1062399998.0
2006-11-20 09:35:00,90.558,90.585,90.501,90.544,779699996.0
2006-11-20 09:40:00,90.581,90.604,90.535,90.567,879099999.0
2006-11-20 09:45:00,90.568,90.589,90.507,90.517,1175700001.0
2006-11-20 09:50:00,90.567,90.648,90.549,90.623,1062599993.0
2006-11-20 09:55:00,90.61,90.636,90.555,90.594,963300004.0
2006-11-20 10:00:00,90.559,90.693,90.558,90.68,865200002.0
2006-11-20 10:05:00,90.679,90.704,90.646,90.682,1097199996.0
2006-11-20 10:10:00,90.689,90.727,90.65,90.725,810600003.0
2006-11-20 10:15:00,90.736,90.745,90.664,90.677,847500000.0
2006-11-20 10:20:00,90.698,90.716,90.647,90.704,1151999996.0
2006-11-20 10:25:00,90.693,90.705,90.647,90.701,1004999999.0
2006-11-20 10:30:00,90.696,90.73,90.645,90.694,918399999.0
2006-11-20 10:35:00,90.726,90.743,90.647,90.658,1096399997.0
2006-11-20 10:40:00,90.648,90.734,90.646,90.68,1219900005.0
2006-11-20 10:45:00,90.657,90.719,90.65,90.719,918400002.0
2006-11-20 10:50:00,90.723,90.736,90.675,90.719,1127700000.0
2006-11-20 10:55:00,90.71,90.76,90.685,90.714,1117499996.0
2006-11-20 11:00:00,90.711,90.735,90.649,90.722,1013900007.0
2006-11-20 11:05:00,90.699,90.731,90.667,90.725,838100001.0
2006-11-20 11:10:00,90.708,90.737,90.664,90.694,840300001.0
2006-11-20 11:15:00,90.687,90.727,90.65,90.725,908500005.0
2006-11-20 11:20:00,90.685,90.741,90.657,90.711,711700002.0
2006-11-20 11:25:00,90.707,90.755,90.679,90.719,767899999.0
2006-11-20 11:30:00,90.72,90.735,90.618,90.673,976099992.0
2006-11-20 11:35:00,90.671,90.697,90.634,90.658,1298099993.0
2006-11-20 11:40:00,90.604,90.71,90.604,90.667,997699997.0
2006-11-20 11:45:00,90.702,90.77,90.663,90.754,1089300005.0
2006-11-20 11:50:00,90.766,90.783,90.69,90.718,1302799994.0
2006-11-20 11:55:00,90.71,90.733,90.657,90.707,1019400004.0
2006-11-20 12:00:00,90.708,90.727,90.639,90.667,984600002.0
2006-11-20 12:05:00,90.703,90.743,90.65,90.709,1047100004.0
2006-11-20 12:10:00,90.717,90.726,90.635,90.635,844799988.0
2006-11-20 12:15:00,90.689,90.718,90.627,90.662,707800000.0
2006-11-20 12:20:00,90.683,90.714,90.612,90.7,1122600006.0
2006-11-20 12:25:00,90.68,90.705,90.64,90.682,998599995.0
2006-11-20 12:30:00,90.672,90.676,90.619,90.639,1173700001.0
2006-11-20 12:35:00,90.648,90.679,90.596,90.679,923300000.0
2006-11-20 12:40:00,90.672,90.71,90.617,90.664,972600001.0
2006-11-20 12:45:00,90.644,90.67,90.585,90.66,1015499996.0
2006-11-20 12:50:00,90.618,90.713,90.614,90.71,1016799996.0
2006-11-20 12:55:00,90.715,90.726,90.648,90.661,854699998.0
2006-11-20 13:00:00,90.668,90.704,90.653,90.683,365299998.0
2006-11-20 13:05:00,90.706,90.739,90.666,90.703,1164800004.0
2006-11-20 13:10:00,90.697,90.73,90.653,90.696,830099990.0
2006-11-20 13:15:00,90.712,90.725,90.661,90.688,1106800003.0
2006-11-20 13:20:00,90.712,90.732,90.661,90.703,794400006.0
2006-11-20 13:25:00,90.687,90.724,90.625,90.663,978500007.0
2006-11-20 13:30:00,90.642,90.702,90.636,90.688,992999998.0
2006-11-20 13:35:00,90.68,90.708,90.638,90.681,1003399995.0
2006-11-20 13:40:00,90.695,90.722,90.654,90.717,1117900001.0
2006-11-20 13:45:00,90.697,90.706,90.634,90.674,902299999.0
2006-11-20 13:50:00,90.673,90.71,90.634,90.692,944699999.0
2006-11-20 13:55:00,90.694,90.728,90.641,90.692,895599998.0
2006-11-20 14:00:00,90.708,90.728,90.659,90.682,840800003.0
2006-11-20 14:05:00,90.711,90.73,90.655,90.689,1048999994.0
2006-11-20 14:10:00,90.687,90.735,90.674,90.707,1001199997.0
2006-11-20 14:15:00,90.734,90.75,90.678,90.738,1111800003.0
2006-11-20 14:20:00,90.71,90.752,90.667,90.74,1002300001.0
2006-11-20 14:25:00,90.707,90.772,90.707,90.738,769400000.0
2006-11-20 14:30:00,90.715,90.746,90.672,90.738,904299995.0
2006-11-20 14:35:00,90.72,90.739,90.682,90.728,1001999996.0
2006-11-20 14:40:00,90.687,90.752,90.677,90.734,935799998.0
2006-11-20 14:45:00,90.744,90.755,90.694,90.722,813899998.0
2006-11-20 14:50:00,90.737,90.739,90.663,90.718,873199995.0
2006-11-20 14:55:00,90.719,90.735,90.674,90.684,718199996.0
2006-11-20 15:00:00,90.722,90.744,90.674,90.71,800899997.0
2006-11-20 15:05:00,90.734,90.795,90.661,90.786,1248900001.0
2006-11-20 15:10:00,90.783,90.812,90.721,90.795,673100006.0
2006-11-20 15:15:00,90.798,90.805,90.71,90.755,1010999996.0
2006-11-20 15:20:00,90.785,90.792,90.743,90.763,792900001.0
2006-11-20 15:25:00,90.763,90.775,90.693,90.741,1242099996.0
2006-11-20 15:30:00,90.742,90.76,90.705,90.733,1009199998.0
2006-11-20 15:35:00,90.751,90.755,90.695,90.732,930199995.0
2006-11-20 15:40:00,90.724,90.745,90.632,90.69,855700000.0
2006-11-20 15:45:00,90.703,90.713,90.639,90.696,1178399997.0
2006-11-20 15:50:00,90.706,90.724,90.651,90.705,994899996.0
2006-11-20 15:55:00,90.696,90.728,90.646,90.709,917900005.0
2006-11-20 16:00:00,90.72,90.761,90.675,90.731,867499998.0
2006-11-20 16:05:00,90.743,90.793,90.719,90.786,1022299995.0
2006-11-20 16:10:00,90.76,90.797,90.693,90.747,769900002.0
2006-11-20 16:15:00,90.762,90.797,90.733,90.765,895400002.0
2006-11-20 16:20:00,90.76,90.796,90.739,90.756,1035299995.0
2006-11-20 16:25:00,90.779,90.796,90.716,90.716,1181799998.0
2006-11-20 16:30:00,90.756,90.778,90.73,90.778,955099998.0
2006-11-20 16:35:00,90.743,90.792,90.717,90.72,976000003.0
2006-11-20 16:40:00,90.774,90.799,90.757,90.775,965699994.0
2006-11-20 16:45:00,90.776,90.776,90.707,90.722,905600000.0
2006-11-20 16:50:00,90.716,90.752,90.685,90.703,927000005.0
2006-11-20 16:55:00,90.709,90.758,90.699,90.728,750399998.0
2006-11-20 17:00:00,90.727,90.761,90.684,90.709,931000000.0
2006-11-20 17:05:00,90.707,90.75,90.681,90.704,896400004.0
2006-11-20 17:10:00,90.699,90.76,90.678,90.728,873700000.0
2006-11-20 17:15:00,90.747,90.778,90.718,90.742,1170999995.0
2006-11-20 17:20:00,90.77,90.805,90.701,90.773,1104899999.0
2006-11-20 17:25:00,90.775,90.786,90.717,90.764,952100005.0
2006-11-20 17:30:00,90.768,90.806,90.749,90.77,1016799998.0
2006-11-20 17:35:00,90.755,90.789,90.711,90.74,696599997.0
2006-11-20 17:40:00,90.76,90.774,90.709,90.767,917200000.0
2006-11-20 17:45:00,90.732,90.753,90.706,90.727,1004799999.0
2006-11-20 17:50:00,90.702,90.735,90.688,90.696,1058399993.0
2006-11-20 17:55:00,90.665,90.729,90.665,90.698,978699999.0
2006-11-20 18:00:00,90.675,90.704,90.631,90.665,7198300004.0
2006-11-20 18:05:00,90.661,90.687,90.636,90.651,7018299998.0
2006-11-20 18:10:00,90.595,90.7,90.582,90.7,7298299977.0
2006-11-20 18:15:00,90.688,90.72,90.648,90.71,5778900008.0
2006-11-20 18:20:00,90.704,90.733,90.66,90.713,6282899997.0
2006-11-20 18:25:00,90.707,90.739,90.656,90.737,5594199977.0
2006-11-20 18:30:00,90.716,90.747,90.688,90.731,7575500002.0
2006-11-20 18:35:00,90.686,90.733,90.666,90.715,4950799989.0
2006-11-20 18:40:00,90.715,90.75,90.684,90.685,4361699986.0
2006-11-20 18:45:00,90.715,90.77,90.697,90.759,3662799993.0
2006-11-20 18:50:00,90.739,90.756,90.684,90.708,4304399992.0
2006-11-20 18:55:00,90.695,90.745,90.656,90.723,4428699994.0
2006-11-20 19:00:00,90.739,90.802,90.685,90.784,3116799978.0
2006-11-20 19:05:00,90.809,90.846,90.78,90.842,3300999989.0
2006-11-20 19:10:00,90.841,90.859,90.758,90.839,2090700001.0
2006-11-20 19:15:00,90.862,90.873,90.798,90.81,2831200003.0
2006-11-20 19:20:00,90.829,90.865,90.769,90.859,3135600005.0
2006-11-20 19:25:00,90.865,90.885,90.794,90.863,4653999994.0
2006-11-20 19:30:00,90.843,90.903,90.814,90.872,3585199988.0
2006-11-20 19:35:00,90.874,90.899,90.835,90.852,3341000002.0
2006-11-20 19:40:00,90.845,90.89,90.827,90.858,2960699986.0
2006-11-20 19:45:00,90.845,90.902,90.829,90.872,2587599991.0
2006-11-20 19:50:00,90.83,90.914,90.821,90.892,2981799988.0
2006-11-20 19:55:00,90.883,90.932,90.847,90.916,3006099995.0
2006-11-20 20:00:00,90.898,90.918,90.84,90.9,1974599997.0
2006-11-20 20:05:00,90.907,90.909,90.828,90.881,3458699996.0
2006-11-20 20:10:00,90.905,90.922,90.843,90.88,4190899995.0
2006-11-20 20:15:00,90.89,90.922,90.837,90.895,2290300000.0
2006-11-20 20:20:00,90.896,90.921,90.849,90.895,3060999993.0
2006-11-20 20:25:00,90.873,90.944,90.86,90.91,4130499985.0
2006-11-20 20:30:00,90.938,90.965,90.876,90.922,4498899991.0
2006-11-20 20:35:00,90.893,90.971,90.868,90.945,3055899979.0
2006-11-20 20:40:00,90.935,90.963,90.901,90.95,5159899999.0
2006-11-20 20:45:00,90.959,90.985,90.902,90.938,3404799991.0
2006-11-20 20:50:00,90.958,90.972,90.885,90.952,3917399991.0
2006-11-20 20:55:00,90.93,90.973,90.902,90.973,5189199990.0
2006-11-20 21:00:00,90.967,90.986,90.914,90.932,3617700002.0
2006-11-20 21:05:00,90.927,90.98,90.9,90.963,3467699993.0
2006-11-20 21:10:00,90.932,90.962,90.884,90.922,2566299989.0
2006-11-20 21:15:00,90.942,90.985,90.888,90.938,4432699967.0
2006-11-20 21:20:00,90.963,90.972,90.887,90.942,4875299985.0
2006-11-20 21:25:00,90.949,90.959,90.868,90.918,3237799995.0
2006-11-20 21:30:00,90.912,90.924,90.852,90.896,1762599996.0
2006-11-20 21:35:00,90.866,90.911,90.836,90.897,2207399990.0
2006-11-20 21:40:00,90.838,90.909,90.822,90.846,2675099990.0
2006-11-20 21:45:00,90.855,90.887,90.825,90.856,2127299991.0
2006-11-20 21:50:00,90.828,90.868,90.797,90.835,1478799999.0
2006-11-20 21:55:00,90.83,90.88,90.786,90.859,1326899989.0
2006-11-20 22:00:00,90.863,90.907,90.845,90.884,3052200006.0
2006-11-20 22:05:00,90.881,90.899,90.847,90.882,1132499990.0
2006-11-20 22:10:00,90.878,90.897,90.822,90.845,1729799998.0
2006-11-20 22:15:00,90.885,90.895,90.814,90.869,1549399998.0
2006-11-20 22:20:00,90.854,90.901,90.814,90.896,1652700001.0
2006-11-20 22:25:00,90.887,90.917,90.824,90.905,1527699993.0
2006-11-20 22:30:00,90.885,90.918,90.844,90.89,2039099992.0
2006-11-20 22:35:00,90.901,90.92,90.851,90.917,1079700000.0
2006-11-20 22:40:00,90.911,90.947,90.849,90.905,1442799991.0
2006-11-20 22:45:00,90.922,90.933,90.862,90.872,1448599991.0
2006-11-20 22:50:00,90.873,90.933,90.853,90.883,1625800003.0
2006-11-20 22:55:00,90.876,90.923,90.801,90.88,1465000000.0
2006-11-20 23:00:00,90.904,90.932,90.834,90.885,1113299992.0
2006-11-20 23:05:00,90.883,90.923,90.856,90.864,1021699998.0
2006-11-20 23:10:00,90.899,90.911,90.839,90.865,897699993.0
2006-11-20 23:15:00,90.865,90.923,90.861,90.902,940299997.0
2006-11-20 23:20:00,90.923,90.935,90.866,90.935,877799994.0
2006-11-20 23:25:00,90.927,90.938,90.853,90.889,761100001.0
2006-11-20 23:30:00,90.894,90.896,90.835,90.885,835299996.0
2006-11-20 23:35:00,90.876,90.907,90.821,90.881,945700001.0
2006-11-20 23:40:00,90.852,90.895,90.821,90.884,1229499999.0
2006-11-20 23:45:00,90.864,90.903,90.833,90.897,868599996.0
2006-11-20 23:50:00,90.864,90.92,90.849,90.911,745799999.0
2006-11-20 23:55:00,90.894,90.923,90.851,90.891,1026599997.0
2006-11-21 00:00:00,90.866,90.932,90.84,90.9,960999994.0
2006-11-21 00:05:00,90.913,90.922,90.862,90.91,799199999.0
2006-11-21 00:10:00,90.914,90.932,90.876,90.878,1096200002.0
2006-11-21 00:15:00,90.903,90.92,90.853,90.874,1080400004.0
2006-11-21 00:20:00,90.866,90.9,90.819,90.833,1071999998.0
2006-11-21 00:25:00,90.86,90.876,90.822,90.831,948199997.0
2006-11-21 00:30:00,90.821,90.896,90.821,90.87,983699991.0
2006-11-21 00:35:00,90.88,90.915,90.83,90.875,1163699997.0
2006-11-21 00:40:00,90.868,90.91,90.796,90.861,1124499994.0
2006-11-21 00:45:00,90.855,90.9,90.818,90.866,916299992.0
2006-11-21 00:50:00,90.887,90.903,90.841,90.872,1005900002.0
2006-11-21 00:55:00,90.883,90.909,90.857,90.867,965700002.0
2006-11-21 01:00:00,90.863,90.907,90.834,90.881,955899999.0
2006-11-21 01:05:00,90.868,90.914,90.844,90.897,1131300008.0
2006-11-21 01:10:00,90.883,90.906,90.844,90.886,1081299991.0
2006-11-21 01:15:00,90.883,90.933,90.859,90.923,1112900001.0
2006-11-21 01:20:00,90.917,90.925,90.867,90.877,955700002.0
2006-11-21 01:25:00,90.893,90.928,90.872,90.883,936700001.0
2006-11-21 01:30:00,90.878,90.902,90.837,90.866,1124299999.0
2006-11-21 01:35:00,90.872,90.901,90.829,90.888,937899995.0
2006-11-21 01:40:00,90.851,90.884,90.81,90.874,943599999.0
2006-11-21 01:45:00,90.855,90.908,90.831,90.897,1064799999.0
2006-11-21 01:50:00,90.883,90.911,90.84,90.883,908399992.0
2006-11-21 01:55:00,90.887,90.897,90.829,90.851,1047900003.0
2006-11-21 02:00:00,90.849,90.885,90.832,90.866,1021299995.0
2006-11-21 02:05:00,90.894,90.932,90.858,90.898,857599999.0
2006-11-21 02:10:00,90.888,90.929,90.855,90.855,941400003.0
2006-11-21 02:15:00,90.865,90.926,90.829,90.883,1191399995.0
2006-11-21 02:20:00,90.918,90.934,90.88,90.89,1016499999.0
2006-11-21 02:25:00,90.861,90.909,90.823,90.875,1203000003.0
2006-11-21 02:30:00,90.897,90.913,90.838,90.881,1139700002.0
2006-11-21 02:35:00,90.882,90.917,90.838,90.886,1043000002.0
2006-11-21 02:40:00,90.883,90.918,90.846,90.881,947499993.0
2006-11-21 02:45:00,90.854,90.921,90.853,90.888,1025500006.0
2006-11-21 02:50:00,90.884,90.906,90.822,90.843,988899997.0
2006-11-21 02:55:00,90.857,90.857,90.793,90.811,948600003.0
2006-11-21 03:00:00,90.813,90.838,90.772,90.804,896999995.0
2006-11-21 03:05:00,90.813,90.842,90.754,90.824,980999998.0
2006-11-21 03:10:00,90.827,90.864,90.791,90.838,1044699986.0
2006-11-21 03:15:00,90.812,90.858,90.789,90.828,897600000.0
2006-11-21 03:20:00,90.841,90.857,90.787,90.809,888600000.0
2006-11-21 03:25:00,90.847,90.853,90.785,90.798,1220400002.0
2006-11-21 03:30:00,90.835,90.858,90.77,90.828,1305799995.0
2006-11-21 03:35:00,90.832,90.847,90.764,90.806,1109300001.0
2006-11-21 03:40:00,90.808,90.839,90.769,90.794,867999991.0
2006-11-21 03:45:00,90.812,90.819,90.73,90.764,1065099995.0
2006-11-21 03:50:00,90.788,90.823,90.753,90.78,748299998.0
2006-11-21 03:55:00,90.816,90.832,90.759,90.811,1121199992.0
2006-11-21 04:00:00,90.81,90.83,90.751,90.809,963800002.0
2006-11-21 04:05:00,90.817,90.835,90.776,90.791,889499998.0
2006-11-21 04:10:00,90.808,90.821,90.766,90.793,991999999.0
2006-11-21 04:15:00,90.801,90.837,90.775,90.79,942599991.0
2006-11-21 04:20:00,90.813,90.848,90.772,90.848,691800006.0
2006-11-21 04:25:00,90.837,90.87,90.784,90.85,945699995.0
2006-11-21 04:30:00,90.857,90.886,90.833,90.859,935499999.0
2006-11-21 04:35:00,90.882,90.905,90.831,90.884,842599997.0
2006-11-21 04:40:00,90.859,90.904,90.828,90.848,918900000.0
2006-11-21 04:45:00,90.833,90.905,90.833,90.851,950500004.0
2006-11-21 04:50:00,90.801,90.893,90.788,90.888,1215999993.0
2006-11-21 04:55:00,90.854,90.889,90.814,90.86,956099994.0
2006-11-21 05:00:00,90.865,90.896,90.826,90.855,874700000.0
2006-11-21 05:05:00,90.885,90.892,90.846,90.861,982300001.0
2006-11-21 05:10:00,90.853,90.903,90.82,90.851,993399997.0
2006-11-21 05:15:00,90.88,90.881,90.819,90.856,799000003.0
2006-11-21 05:20:00,90.854,90.893,90.826,90.863,892799998.0
2006-11-21 05:25:00,90.856,90.888,90.831,90.878,948800010.0
2006-11-21 05:30:00,90.887,90.924,90.84,90.878,995600000.0
2006-11-21 05:35:00,90.88,90.888,90.835,90.852,920399999.0
2006-11-21 05:40:00,90.87,90.885,90.823,90.863,888299997.0
2006-11-21 05:45:00,90.89,90.906,90.834,90.857,1019599995.0
2006-11-21 05:50:00,90.882,90.905,90.832,90.893,827500002.0
2006-11-21 05:55:00,90.878,90.9,90.828,90.845,903000001.0
2006-11-21 06:00:00,90.842,90.91,90.836,90.891,1109199994.0
2006-11-21 06:05:00,90.89,90.89,90.815,90.849,877799992.0
2006-11-21 06:10:00,90.856,90.887,90.809,90.839,954499997.0
2006-11-21 06:15:00,90.885,90.896,90.827,90.851,994200001.0
2006-11-21 06:20:00,90.863,90.892,90.823,90.834,1067700001.0
2006-11-21 06:25:00,90.875,90.888,90.835,90.839,879100002.0
2006-11-21 06:30:00,90.847,90.897,90.826,90.872,1024200008.0
2006-11-21 06:35:00,90.857,90.893,90.825,90.875,791200002.0
2006-11-21 06:40:00,90.88,90.892,90.828,90.862,972900001.0
2006-11-21 06:45:00,90.869,90.89,90.828,90.866,1077099998.0
2006-11-21 06:50:00,90.84,90.891,90.8,90.86,1024299997.0
2006-11-21 06:55:00,90.835,90.882,90.814,90.858,813499995.0
2006-11-21 07:00:00,90.875,90.875,90.793,90.829,1114499998.0
2006-11-21 07:05:00,90.838,90.859,90.79,90.817,843799995.0
2006-11-21 07:10:00,90.837,90.843,90.775,90.793,963199993.0
2006-11-21 07:15:00,90.817,90.823,90.757,90.786,1024499996.0
2006-11-21 07:20:00,90.785,90.786,90.687,90.739,743899996.0
2006-11-21 07:25:00,90.742,90.772,90.709,90.772,1215400002.0
2006-11-21 07:30:00,90.755,90.793,90.698,90.731,1090299999.0
2006-11-21 07:35:00,90.771,90.795,90.708,90.712,1156500002.0
2006-11-21 07:40:00,90.755,90.783,90.721,90.778,825399998.0
2006-11-21 07:45:00,90.778,90.807,90.738,90.795,1024400002.0
2006-11-21 07:50:00,90.771,90.812,90.73,90.79,1210399997.0
2006-11-21 07:55:00,90.793,90.823,90.76,90.82,814899999.0
2006-11-21 08:00:00,90.81,90.83,90.764,90.806,654299994.0
2006-11-21 08:05:00,90.804,90.826,90.755,90.793,1123799997.0
2006-11-21 08:10:00,90.794,90.829,90.772,90.787,1024800002.0
2006-11-21 08:15:00,90.795,90.828,90.772,90.811,766300001.0
2006-11-21 08:20:00,90.808,90.823,90.755,90.808,903999999.0
2006-11-21 08:25:00,90.769,90.853,90.743,90.839,921400005.0
2006-11-21 08:30:00,90.821,90.847,90.77,90.77,915100001.0
2006-11-21 08:35:00,90.835,90.845,90.776,90.843,1039699996.0
2006-11-21 08:40:00,90.826,90.843,90.785,90.82,1063699995.0
2006-11-21 08:45:00,90.829,90.865,90.802,90.85,941099993.0
2006-11-21 08:50:00,90.86,90.865,90.798,90.83,1138299993.0
2006-11-21 08:55:00,90.796,90.845,90.765,90.814,833599996.0
2006-11-21 09:00:00,90.834,90.861,90.798,90.82,999200002.0
2006-11-21 09:05:00,90.832,90.865,90.793,90.808,894000001.0
2006-11-21 09:10:00,90.787,90.821,90.755,90.773,970599999.0
2006-11-21 09:15:00,90.788,90.826,90.766,90.78,1052499999.0
2006-11-21 09:20:00,90.795,90.81,90.757,90.776,1031900000.0
2006-11-21 09:25:00,90.764,90.82,90.741,90.775,1077899993.0
2006-11-21 09:30:00,90.761,90.783,90.688,90.695,730399996.0
2006-11-21 09:35:00,90.768,90.801,90.74,90.778,758700002.0
2006-11-21 09:40:00,90.777,90.82,90.715,90.73,959499999.0
2006-11-21 09:45:00,90.794,90.802,90.708,90.764,969299999.0
2006-11-21 09:50:00,90.756,90.79,90.739,90.771,765299996.0
2006-11-21 09:55:00,90.761,90.793,90.734,90.784,1096699996.0
2006-11-21 10:00:00,90.779,90.805,90.744,90.78,912999996.0
2006-11-21 10:05:00,90.783,90.836,90.746,90.784,1101299997.0
2006-11-21 10:10:00,90.784,90.797,90.692,90.725,881200000.0
2006-11-21 10:15:00,90.726,90.762,90.699,90.728,867000000.0
2006-11-21 10:20:00,90.776,90.797,90.714,90.714,1124100007.0
2006-11-21 10:25:00,90.742,90.742,90.668,90.684,969899989.0
2006-11-21 10:30:00,90.704,90.723,90.66,90.684,965799994.0
2006-11-21 10:35:00,90.71,90.78,90.704,90.746,1008300004.0
2006-11-21 10:40:00,90.731,90.788,90.71,90.738,1092199996.0
2006-11-21 10:45:00,90.689,90.778,90.682,90.777,923899999.0
2006-11-21 10:50:00,90.777,90.801,90.726,90.786,982699993.0
2006-11-21 10:55:00,90.784,90.787,90.713,90.744,1010099998.0
2006-11-21 11:00:00,90.773,90.794,90.702,90.78,1007999993.0
2006-11-21 11:05:00,90.772,90.796,90.726,90.741,1034700000.0
2006-11-21 11:10:00,90.742,90.78,90.712,90.737,998599991.0
2006-11-21 11:15:00,90.734,90.753,90.696,90.721,953299992.0
2006-11-21 11:20:00,90.731,90.757,90.7,90.742,944000003.0
2006-11-21 11:25:00,90.749,90.765,90.691,90.752,942999999.0
2006-11-21 11:30:00,90.773,90.812,90.737,90.757,1084100002.0
2006-11-21 11:35:00,90.748,90.782,90.723,90.773,1174999993.0
2006-11-21 11:40:00,90.73,90.79,90.708,90.766,1133699993.0
2006-11-21 11:45:00,90.792,90.804,90.721,90.785,969200001.0
2006-11-21 11:50:00,90.79,90.793,90.743,90.774,1116100002.0
2006-11-21 11:55:00,90.776,90.776,90.714,90.714,895999998.0
2006-11-21 12:00:00,90.704,90.769,90.694,90.745,1048300006.0
2006-11-21 12:05:00,90.746,90.789,90.696,90.74,981700000.0
2006-11-21 12:10:00,90.719,90.743,90.646,90.654,1018800000.0
2006-11-21 12:15:00,90.72,90.736,90.675,90.718,813099991.0
2006-11-21 12:20:00,90.715,90.752,90.658,90.748,917699990.0
2006-11-21 12:25:00,90.727,90.745,90.68,90.723,1063100002.0
2006-11-21 12:30:00,90.693,90.748,90.677,90.737,1287000002.0
2006-11-21 12:35:00,90.729,90.768,90.693,90.747,960600003.0
2006-11-21 12:40:00,90.757,90.794,90.703,90.748,766900000.0
2006-11-21 12:45:00,90.782,90.783,90.716,90.771,1097600002.0
2006-11-21 12:50:00,90.748,90.787,90.71,90.722,973499996.0
2006-11-21 12:55:00,90.718,90.776,90.713,90.728,664100000.0
2006-11-21 13:00:00,90.717,90.744,90.667,90.704,698399999.0
2006-11-21 13:05:00,90.724,90.758,90.68,90.725,1018000002.0
2006-11-21 13:10:00,90.735,90.756,90.648,90.661,861099997.0
2006-11-21 13:15:00,90.677,90.699,90.633,90.686,998000002.0
2006-11-21 13:20:00,90.683,90.702,90.642,90.702,1042099996.0
2006-11-21 13:25:00,90.671,90.739,90.66,90.73,1009100000.0
2006-11-21 13:30:00,90.701,90.74,90.651,90.735,872799993.0
2006-11-21 13:35:00,90.722,90.766,90.687,90.755,1286199997.0
2006-11-21 13:40:00,90.744,90.761,90.659,90.668,1076899990.0
2006-11-21 13:45:00,90.652,90.726,90.646,90.653,1074100001.0
2006-11-21 13:50:00,90.698,90.735,90.678,90.722,738399999.0
2006-11-21 13:55:00,90.721,90.75,90.65,90.711,1037500007.0
2006-11-21 14:00:00,90.714,90.744,90.69,90.722,818799994.0
2006-11-21 14:05:00,90.69,90.75,90.69,90.706,1077799999.0
2006-11-21 14:10:00,90.751,90.773,90.705,90.756,901699998.0
2006-11-21 14:15:00,90.744,90.768,90.71,90.73,1041400000.0
2006-11-21 14:20:00,90.719,90.79,90.696,90.762,983299997.0
2006-11-21 14:25:00,90.762,90.783,90.717,90.745,878300002.0
2006-11-21 14:30:00,90.767,90.824,90.753,90.813,945399998.0
2006-11-21 14:35:00,90.805,90.855,90.777,90.855,725599994.0
2006-11-21 14:40:00,90.843,90.873,90.767,90.827,862500002.0
2006-11-21 14:45:00,90.828,90.865,90.79,90.824,996699994.0
2006-11-21 14:50:00,90.826,90.862,90.794,90.824,833900006.0
2006-11-21 14:55:00,90.79,90.828,90.737,90.748,798799998.0
2006-11-21 15:00:00,90.789,90.826,90.744,90.819,962399994.0
2006-11-21 15:05:00,90.83,90.832,90.723,90.761,1107199994.0
2006-11-21 15:10:00,90.79,90.827,90.767,90.817,804599994.0
2006-11-21 15:15:00,90.816,90.835,90.745,90.784,809800000.0
2006-11-21 15:20:00,90.809,90.828,90.714,90.763,766299999.0
2006-11-21 15:25:00,90.755,90.801,90.729,90.782,946499992.0
2006-11-21 15:30:00,90.765,90.804,90.726,90.786,1018699996.0
2006-11-21 15:35:00,90.788,90.798,90.741,90.798,1081699998.0
2006-11-21 15:40:00,90.76,90.803,90.734,90.766,1239200003.0
2006-11-21 15:45:00,90.785,90.801,90.746,90.795,1147799987.0
2006-11-21 15:50:00,90.782,90.81,90.745,90.77,818700002.0
2006-11-21 15:55:00,90.788,90.828,90.754,90.808,1018399999.0
2006-11-21 16:00:00,90.8,90.805,90.737,90.777,925800002.0
2006-11-21 16:05:00,90.775,90.792,90.728,90.776,1099499995.0
2006-11-21 16:10:00,90.739,90.808,90.713,90.774,892399992.0
2006-11-21 16:15:00,90.748,90.798,90.726,90.726,1030099996.0
2006-11-21 16:20:00,90.774,90.781,90.696,90.717,950600001.0
2006-11-21 16:25:00,90.739,90.767,90.716,90.742,898499999.0
2006-11-21 16:30:00,90.741,90.756,90.684,90.72,823999998.0
2006-11-21 16:35:00,90.733,90.733,90.675,90.709,1117000001.0
2006-11-21 16:40:00,90.714,90.734,90.673,90.721,900800001.0
2006-11-21 16:45:00,90.707,90.747,90.703,90.711,961099993.0
2006-11-21 16:50:00,90.725,90.761,90.696,90.725,911400006.0
2006-11-21 16:55:00,90.734,90.749,90.689,90.725,1212199996.0
2006-11-21 17:00:00,90.722,90.738,90.694,90.716,1101199990.0
2006-11-21 17:05:00,90.703,90.738,90.668,90.708,678999999.0
2006-11-21 17:10:00,90.697,90.736,90.673,90.682,1141799997.0
2006-11-21 17:15:00,90.68,90.707,90.664,90.692,758499992.0
2006-11-21 17:20:00,90.684,90.746,90.662,90.725,1020200002.0
2006-11-21 17:25:00,90.727,90.744,90.663,90.688,1000699999.0
2006-11-21 17:30:00,90.695,90.776,90.66,90.776,803499998.0
2006-11-21 17:35:00,90.74,90.785,90.691,90.748,764300002.0
2006-11-21 17:40:00,90.761,90.788,90.721,90.772,996999994.0
2006-11-21 17:45:00,90.747,90.806,90.739,90.775,802499999.0
2006-11-21 17:50:00,90.757,90.79,90.684,90.726,1014799997.0
2006-11-21 17:55:00,90.717,90.768,90.699,90.709,987399993.0
2006-11-21 18:00:00,90.663,90.755,90.663,90.752,7634199979.0
2006-11-21 18:05:00,90.733,90.754,90.691,90.712,7534799968.0
2006-11-21 18:10:00,90.687,90.738,90.649,90.719,7016299995.0
2006-11-21 18:15:00,90.724,90.743,90.681,90.733,5920999995.0
2006-11-21 18:20:00,90.725,90.747,90.678,90.739,6505699984.0
2006-11-21 18:25:00,90.698,90.749,90.679,90.741,5343799973.0
2006-11-21 18:30:00,90.735,90.745,90.693,90.702,7628999983.0
2006-11-21 18:35:00,90.692,90.729,90.663,90.7,5214699975.0
2006-11-21 18:40:00,90.727,90.741,90.649,90.692,4564299983.0
2006-11-21 18:45:00,90.691,90.766,90.65,90.762,3976199988.0
2006-11-21 18:50:00,90.74,90.785,90.682,90.78,3839199986.0
2006-11-21 18:55:00,90.766,90.794,90.709,90.727,4160900002.0
2006-11-21 19:00:00,90.743,90.789,90.688,90.766,2620599987.0
2006-11-21 19:05:00,90.778,90.798,90.727,90.79,3574700004.0
2006-11-21 19:10:00,90.774,90.813,90.735,90.78,1894499987.0
2006-11-21 19:15:00,90.758,90.798,90.724,90.793,3120099988.0
2006-11-21 19:20:00,90.774,90.803,90.711,90.775,2696199991.0
2006-11-21 19:25:00,90.756,90.775,90.688,90.733,4364799989.0
2006-11-21 19:30:00,90.738,90.784,90.67,90.762,3474800002.0
2006-11-21 19:35:00,90.79,90.845,90.729,90.818,3221000000.0
2006-11-21 19:40:00,90.828,90.86,90.782,90.823,2992999995.0
2006-11-21 19:45:00,90.804,90.844,90.765,90.791,2728899980.0
2006-11-21 19:50:00,90.799,90.847,90.768,90.795,2571299998.0
2006-11-21 19:55:00,90.815,90.841,90.776,90.83,2930099996.0
2006-11-21 20:00:00,90.813,90.84,90.771,90.805,2409499990.0
2006-11-21 20:05:00,90.834,90.865,90.779,90.838,3539099983.0
2006-11-21 20:10:00,90.847,90.867,90.79,90.851,4260599977.0
2006-11-21 20:15:00,90.843,90.868,90.799,90.848,2149999997.0
2006-11-21 20:20:00,90.871,90.888,90.82,90.861,3061299991.0
2006-11-21 20:25:00,90.852,90.917,90.82,90.837,4203699978.0
2006-11-21 20:30:00,90.876,90.917,90.835,90.887,4850699991.0
2006-11-21 20:35:00,90.894,90.909,90.825,90.874,3071499995.0
2006-11-21 20:40:00,90.874,90.923,90.848,90.874,5113199995.0
2006-11-21 20:45:00,90.901,90.918,90.834,90.891,3732999980.0
2006-11-21 20:50:00,90.88,90.907,90.812,90.86,3958300009.0
2006-11-21 20:55:00,90.862,90.873,90.798,90.85,5194799976.0
2006-11-21 21:00:00,90.864,90.888,90.811,90.834,3667799991.0
2006-11-21 21:05:00,90.843,90.878,90.799,90.814,3456999992.0
2006-11-21 21:10:00,90.836,90.859,90.78,90.798,2356800001.0
2006-11-21 21:15:00,90.797,90.883,90.782,90.868,3718099993.0
2006-11-21 21:20:00,90.872,90.872,90.79,90.796,5249599981.0
2006-11-21 21:25:00,90.799,90.832,90.741,90.828,2937100004.0
2006-11-21 21:30:00,90.822,90.86,90.785,90.81,1748099990.0
2006-11-21 21:35:00,90.782,90.829,90.751,90.791,2099899989.0
2006-11-21 21:40:00,90.798,90.822,90.72,90.776,2385399995.0
2006-11-21 21:45:00,90.777,90.858,90.755,90.832,2176799999.0
2006-11-21 21:50:00,90.823,90.867,90.8,90.867,1541800005.0
2006-11-21 21:55:00,90.848,90.883,90.81,90.865,1462699993.0
2006-11-21 22:00:00,90.868,90.888,90.81,90.847,3093699996.0
2006-11-21 22:05:00,90.882,90.897,90.833,90.847,946599995.0
2006-11-21 22:10:00,90.832,90.89,90.809,90.813,1682399996.0
2006-11-21 22:15:00,90.827,90.875,90.793,90.85,1622399993.0
2006-11-21 22:20:00,90.844,90.868,90.799,90.847,1736499994.0
2006-11-21 22:25:00,90.842,90.853,90.776,90.851,1626000001.0
2006-11-21 22:30:00,90.806,90.855,90.768,90.819,2335400004.0
2006-11-21 22:35:00,90.799,90.828,90.763,90.783,1278199994.0
2006-11-21 22:40:00,90.788,90.825,90.745,90.753,1366200000.0
2006-11-21 22:45:00,90.771,90.833,90.744,90.773,1603099997.0
2006-11-21 22:50:00,90.813,90.82,90.751,90.766,1405299999.0
2006-11-21 22:55:00,90.792,90.831,90.717,90.745,1735099984.0
2006-11-21 23:00:00,90.831,90.838,90.741,90.789,1032399997.0
2006-11-21 23:05:00,90.798,90.868,90.783,90.851,1128400002.0
2006-11-21 23:10:00,90.823,90.864,90.808,90.809,800000000.0
2006-11-21 23:15:00,90.866,90.873,90.816,90.826,1142799999.0
2006-11-21 23:20:00,90.854,90.87,90.796,90.825,1072400002.0
2006-11-21 23:25:00,90.821,90.887,90.814,90.857,1082999999.0
2006-11-21 23:30:00,90.863,90.887,90.818,90.833,991799998.0
2006-11-21 23:35:00,90.858,90.901,90.802,90.862,946600000.0
2006-11-21 23:40:00,90.884,90.924,90.83,90.916,1064799998.0
2006-11-21 23:45:00,90.879,90.913,90.85,90.891,931599998.0
2006-11-21 23:50:00,90.893,90.928,90.842,90.896,753299994.0
2006-11-21 23:55:00,90.923,90.944,90.864,90.926,979700003.0
2006-11-22 00:00:00,90.905,90.929,90.86,90.877,948099997.0
2006-11-22 00:05:00,90.866,90.905,90.829,90.874,1046999999.0
2006-11-22 00:10:00,90.88,90.914,90.823,90.871,1342700004.0
2006-11-22 00:15:00,90.876,90.907,90.844,90.907,899100001.0
2006-11-22 00:20:00,90.834,90.91,90.798,90.856,1138800004.0
2006-11-22 00:25:00,90.838,90.885,90.8,90.885,835200007.0
2006-11-22 00:30:00,90.848,90.889,90.823,90.844,795299994.0
2006-11-22 00:35:00,90.84,90.872,90.815,90.816,1049999994.0
2006-11-22 00:40:00,90.848,90.875,90.797,90.817,1142300002.0
2006-11-22 00:45:00,90.839,90.862,90.797,90.854,951799996.0
2006-11-22 00:50:00,90.868,90.868,90.794,90.811,915799992.0
2006-11-22 00:55:00,90.812,90.835,90.763,90.825,1056799998.0
2006-11-22 01:00:00,90.816,90.867,90.777,90.813,1158699996.0
2006-11-22 01:05:00,90.838,90.87,90.813,90.857,1015299986.0
2006-11-22 01:10:00,90.847,90.863,90.796,90.847,834100001.0
2006-11-22 01:15:00,90.822,90.871,90.796,90.835,1095100002.0
2006-11-22 01:20:00,90.842,90.867,90.806,90.829,878000000.0
2006-11-22 01:25:00,90.839,90.861,90.789,90.852,1170000000.0
2006-11-22 01:30:00,90.835,90.856,90.79,90.805,1135799995.0
2006-11-22 01:35:00,90.838,90.859,90.778,90.83,798900003.0
2006-11-22 01:40:00,90.818,90.837,90.763,90.78,1006599996.0
2006-11-22 01:45:00,90.826,90.852,90.774,90.826,925699989.0
2006-11-22 01:50:00,90.839,90.852,90.801,90.822,1049300002.0
2006-11-22 01:55:00,90.814,90.843,90.742,90.789,867400000.0
2006-11-22 02:00:00,90.817,90.848,90.757,90.798,987000000.0
2006-11-22 02:05:00,90.792,90.818,90.756,90.77,1064400000.0
2006-11-22 02:10:00,90.801,90.811,90.728,90.739,1110900001.0
2006-11-22 02:15:00,90.78,90.822,90.739,90.796,1067099997.0
2006-11-22 02:20:00,90.791,90.822,90.75,90.763,746700000.0
2006-11-22 02:25:00,90.761,90.813,90.718,90.767,929200002.0
2006-11-22 02:30:00,90.783,90.798,90.731,90.782,973099995.0
2006-11-22 02:35:00,90.775,90.794,90.721,90.766,1078200000.0
2006-11-22 02:40:00,90.787,90.799,90.747,90.773,1090700001.0
2006-11-22 02:45:00,90.774,90.831,90.742,90.779,1162299991.0
2006-11-22 02:50:00,90.813,90.831,90.759,90.816,869500003.0
2006-11-22 02:55:00,90.821,90.863,90.784,90.798,1096899997.0
2006-11-22 03:00:00,90.848,90.861,90.787,90.816,892499999.0
2006-11-22 03:05:00,90.822,90.822,90.729,90.758,971100001.0
2006-11-22 03:10:00,90.788,90.833,90.754,90.819,988599993.0
2006-11-22 03:15:00,90.813,90.846,90.763,90.798,894600000.0
2006-11-22 03:20:00,90.823,90.835,90.782,90.815,951199999.0
2006-11-22 03:25:00,90.817,90.817,90.746,90.78,851400002.0
2006-11-22 03:30:00,90.796,90.811,90.742,90.794,1042999991.0
2006-11-22 03:35:00,90.805,90.821,90.753,90.821,918100000.0
2006-11-22 03:40:00,90.806,90.833,90.749,90.758,1168200002.0
2006-11-22 03:45:00,90.771,90.796,90.725,90.791,905499998.0
2006-11-22 03:50:00,90.73,90.773,90.709,90.721,824399997.0
2006-11-22 03:55:00,90.76,90.771,90.716,90.759,777799999.0
2006-11-22 04:00:00,90.738,90.765,90.688,90.75,1007499999.0
2006-11-22 04:05:00,90.732,90.776,90.696,90.742,1124199995.0
2006-11-22 04:10:00,90.735,90.747,90.682,90.718,818899997.0
2006-11-22 04:15:00,90.75,90.765,90.696,90.735,1165799997.0
2006-11-22 04:20:00,90.707,90.735,90.668,90.724,1065200000.0
2006-11-22 04:25:00,90.72,90.724,90.634,90.68,910800001.0
2006-11-22 04:30:00,90.666,90.706,90.642,90.69,1226399995.0
2006-11-22 04:35:00,90.668,90.703,90.641,90.675,928399996.0
2006-11-22 04:40:00,90.685,90.711,90.654,90.704,1195399998.0
2006-11-22 04:45:00,90.689,90.714,90.638,90.669,945799999.0
2006-11-22 04:50:00,90.66,90.7,90.637,90.67,1191699992.0
2006-11-22 04:55:00,90.67,90.733,90.658,90.71,981699994.0
2006-11-22 05:00:00,90.709,90.739,90.679,90.721,1112299999.0
2006-11-22 05:05:00,90.724,90.745,90.674,90.726,908300001.0
2006-11-22 05:10:00,90.703,90.749,90.683,90.723,913999997.0
2006-11-22 05:15:00,90.737,90.759,90.703,90.708,1095899997.0
2006-11-22 05:20:00,90.752,90.758,90.677,90.758,915400002.0
2006-11-22 05:25:00,90.745,90.776,90.681,90.711,1033300001.0
2006-11-22 05:30:00,90.748,90.757,90.682,90.735,866899992.0
2006-11-22 05:35:00,90.706,90.745,90.634,90.725,943399989.0
2006-11-22 05:40:00,90.7,90.758,90.676,90.738,941100002.0
2006-11-22 05:45:00,90.722,90.748,90.689,90.721,894999999.0
2006-11-22 05:50:00,90.735,90.737,90.651,90.719,996699995.0
2006-11-22 05:55:00,90.722,90.747,90.687,90.687,865300005.0
2006-11-22 06:00:00,90.702,90.711,90.62,90.664,1214599994.0
2006-11-22 06:05:00,90.685,90.702,90.626,90.678,833000006.0
2006-11-22 06:10:00,90.702,90.72,90.64,90.678,1055500001.0
2006-11-22 06:15:00,90.711,90.747,90.69,90.708,1010600000.0
2006-11-22 06:20:00,90.736,90.741,90.67,90.714,950500000.0
2006-11-22 06:25:00,90.738,90.756,90.687,90.73,630799996.0
2006-11-22 06:30:00,90.721,90.742,90.677,90.695,940700004.0
2006-11-22 06:35:00,90.7,90.729,90.659,90.664,1094699989.0
2006-11-22 06:40:00,90.684,90.706,90.597,90.649,1078400003.0
2006-11-22 06:45:00,90.632,90.702,90.632,90.669,983700001.0
2006-11-22 06:50:00,90.677,90.715,90.666,90.7,1105499993.0
2006-11-22 06:55:00,90.703,90.717,90.655,90.691,788599998.0
2006-11-22 07:00:00,90.671,90.716,90.655,90.674,1212799998.0
2006-11-22 07:05:00,90.659,90.732,90.643,90.701,877800006.0
2006-11-22 07:10:00,90.695,90.714,90.647,90.681,792099992.0
2006-11-22 07:15:00,90.682,90.707,90.65,90.65,1087999995.0
2006-11-22 07:20:00,90.657,90.711,90.629,90.687,715300003.0
2006-11-22 07:25:00,90.71,90.73,90.664,90.722,1075799998.0
2006-11-22 07:30:00,90.718,90.754,90.703,90.706,825699991.0
2006-11-22 07:35:00,90.731,90.754,90.69,90.732,971599995.0
2006-11-22 07:40:00,90.712,90.755,90.68,90.727,908999995.0
2006-11-22 07:45:00,90.724,90.756,90.693,90.738,1208900002.0
2006-11-22 07:50:00,90.756,90.775,90.697,90.754,859399995.0
2006-11-22 07:55:00,90.756,90.777,90.681,90.758,936999995.0
2006-11-22 08:00:00,90.773,90.783,90.713,90.75,1024399997.0
2006-11-22 08:05:00,90.744,90.79,90.705,90.768,925299991.0
2006-11-22 08:10:00,90.768,90.793,90.721,90.747,986999994.0
2006-11-22 08:15:00,90.722,90.767,90.697,90.714,861100003.0
2006-11-22 08:20:00,90.729,90.735,90.69,90.703,1033199999.0
2006-11-22 08:25:00,90.714,90.738,90.688,90.727,1016100004.0
2006-11-22 08:30:00,90.723,90.763,90.677,90.718,1089599999.0
2006-11-22 08:35:00,90.721,90.748,90.698,90.728,784299995.0
2006-11-22 08:40:00,90.716,90.774,90.696,90.729,1178400000.0
2006-11-22 08:45:00,90.773,90.773,90.698,90.752,905599999.0
2006-11-22 08:50:00,90.75,90.76,90.697,90.758,763400002.0
2006-11-22 08:55:00,90.748,90.782,90.695,90.749,984799994.0
2006-11-22 09:00:00,90.741,90.779,90.685,90.721,1052300002.0
2006-11-22 09:05:00,90.764,90.773,90.701,90.755,936999999.0
2006-11-22 09:10:00,90.767,90.797,90.737,90.765,904400002.0
2006-11-22 09:15:00,90.743,90.776,90.729,90.74,823299994.0
2006-11-22 09:20:00,90.74,90.774,90.687,90.72,1033599992.0
2006-11-22 09:25:00,90.73,90.747,90.692,90.704,964399994.0
2006-11-22 09:30:00,90.707,90.808,90.698,90.785,871699994.0
2006-11-22 09:35:00,90.804,90.822,90.746,90.768,985200001.0
2006-11-22 09:40:00,90.75,90.792,90.723,90.765,1099000008.0
2006-11-22 09:45:00,90.778,90.793,90.717,90.773,906999999.0
2006-11-22 09:50:00,90.775,90.798,90.727,90.78,990600005.0
2006-11-22 09:55:00,90.757,90.804,90.723,90.772,1067199999.0
2006-11-22 10:00:00,90.768,90.825,90.73,90.802,955800004.0
2006-11-22 10:05:00,90.811,90.826,90.753,90.803,1186799997.0
2006-11-22 10:10:00,90.798,90.809,90.722,90.777,854200001.0
2006-11-22 10:15:00,90.779,90.823,90.72,90.808,1063699999.0
2006-11-22 10:20:00,90.788,90.81,90.721,90.779,1148700003.0
2006-11-22 10:25:00,90.79,90.812,90.757,90.805,923399997.0
2006-11-22 10:30:00,90.783,90.801,90.718,90.761,931200001.0
2006-11-22 10:35:00,90.776,90.838,90.744,90.778,1063999998.0
2006-11-22 10:40:00,90.801,90.825,90.756,90.803,1254499994.0
2006-11-22 10:45:00,90.793,90.814,90.747,90.814,1049400002.0
2006-11-22 10:50:00,90.792,90.834,90.736,90.81,908799999.0
2006-11-22 10:55:00,90.787,90.823,90.754,90.823,1030799997.0
2006-11-22 11:00:00,90.811,90.826,90.746,90.8,1130399990.0
2006-11-22 11:05:00,90.772,90.843,90.768,90.837,1016799996.0
2006-11-22 11:10:00,90.836,90.859,90.785,90.841,1006999997.0
2006-11-22 11:15:00,90.862,90.862,90.758,90.8,1018299996.0
2006-11-22 11:20:00,90.773,90.868,90.743,90.833,718799999.0
2006-11-22 11:25:00,90.853,90.871,90.77,90.799,1087000001.0
2006-11-22 11:30:00,90.784,90.86,90.743,90.823,817500001.0
2006-11-22 11:35:00,90.835,90.863,90.804,90.843,1089499996.0
2006-11-22 11:40:00,90.836,90.87,90.784,90.823,856699996.0
2006-11-22 11:45:00,90.832,90.832,90.76,90.795,1194399994.0
2006-11-22 11:50:00,90.79,90.794,90.698,90.718,1185099998.0
2006-11-22 11:55:00,90.693,90.716,90.649,90.649,957000001.0
2006-11-22 12:00:00,90.64,90.689,90.585,90.668,926599997.0
2006-11-22 12:05:00,90.668,90.69,90.609,90.668,1018800001.0
2006-11-22 12:10:00,90.639,90.669,90.599,90.66,860500000.0
2006-11-22 12:15:00,90.644,90.674,90.596,90.62,722699996.0
2006-11-22 12:20:00,90.637,90.656,90.595,90.622,1191899992.0
2006-11-22 12:25:00,90.617,90.685,90.58,90.659,1038999999.0
2006-11-22 12:30:00,90.661,90.692,90.59,90.642,1150300001.0
2006-11-22 12:35:00,90.627,90.627,90.534,90.585,881300001.0
2006-11-22 12:40:00,90.543,90.6,90.536,90.59,1099299999.0
2006-11-22 12:45:00,90.598,90.598,90.501,90.575,892799995.0
2006-11-22 12:50:00,90.577,90.581,90.49,90.539,910200001.0
2006-11-22 12:55:00,90.525,90.58,90.483,90.58,868399997.0
2006-11-22 13:00:00,90.578,90.582,90.519,90.545,996700013.0
2006-11-22 13:05:00,90.521,90.553,90.479,90.485,882999996.0
2006-11-22 13:10:00,90.516,90.54,90.463,90.516,744599997.0
2006-11-22 13:15:00,90.515,90.534,90.458,90.527,1045900002.0
2006-11-22 13:20:00,90.49,90.573,90.466,90.541,837699997.0
2006-11-22 13:25:00,90.539,90.547,90.477,90.503,928199996.0
2006-11-22 13:30:00,90.524,90.564,90.499,90.537,1039899994.0
2006-11-22 13:35:00,90.528,90.581,90.492,90.575,890400001.0
2006-11-22 13:40:00,90.545,90.598,90.521,90.59,905200001.0
2006-11-22 13:45:00,90.589,90.594,90.534,90.581,1137399995.0
2006-11-22 13:50:00,90.543,90.602,90.531,90.569,1131700001.0
2006-11-22 13:55:00,90.561,90.585,90.524,90.556,1159800003.0
2006-11-22 14:00:00,90.541,90.563,90.477,90.562,911099996.0
2006-11-22 14:05:00,90.564,90.573,90.48,90.543,1044300003.0
2006-11-22 14:10:00,90.545,90.545,90.5,90.509,895299998.0
2006-11-22 14:15:00,90.498,90.526,90.435,90.452,1090099998.0
2006-11-22 14:20:00,90.46,90.46,90.386,90.425,838599996.0
2006-11-22 14:25:00,90.436,90.522,90.422,90.486,739799994.0
2006-11-22 14:30:00,90.494,90.513,90.437,90.451,830600004.0
2006-11-22 14:35:00,90.463,90.539,90.438,90.486,848000000.0
2006-11-22 14:40:00,90.47,90.485,90.405,90.482,870200000.0
2006-11-22 14:45:00,90.475,90.475,90.389,90.439,1049999997.0
2006-11-22 14:50:00,90.416,90.474,90.385,90.42,862599998.0
2006-11-22 14:55:00,90.4,90.456,90.358,90.417,812099997.0
2006-11-22 15:00:00,90.426,90.45,90.386,90.413,907899996.0
2006-11-22 15:05:00,90.442,90.46,90.363,90.363,1074800000.0
2006-11-22 15:10:00,90.367,90.4,90.348,90.39,893899989.0
2006-11-22 15:15:00,90.359,90.376,90.303,90.313,871999998.0
2006-11-22 15:20:00,90.317,90.37,90.282,90.295,839900000.0
2006-11-22 15:25:00,90.265,90.286,90.162,90.198,1244899998.0
2006-11-22 15:30:00,90.19,90.27,90.174,90.268,897800004.0
2006-11-22 15:35:00,90.253,90.37,90.249,90.354,954799996.0
2006-11-22 15:40:00,90.348,90.362,90.275,90.345,872599999.0
2006-11-22 15:45:00,90.357,90.408,90.29,90.388,1155199994.0
2006-11-22 15:50:00,90.391,90.4,90.332,90.375,984600000.0
2006-11-22 15:55:00,90.374,90.381,90.333,90.372,1039799998.0
2006-11-22 16:00:00,90.354,90.386,90.319,90.355,1048500006.0
2006-11-22 16:05:00,90.343,90.408,90.272,90.384,1166799992.0
2006-11-22 16:10:00,90.396,90.423,90.348,90.352,704000002.0
2006-11-22 16:15:00,90.397,90.439,90.351,90.409,805800003.0
2006-11-22 16:20:00,90.426,90.472,90.401,90.401,1215000001.0
2006-11-22 16:25:00,90.441,90.467,90.384,90.412,1011099993.0
2006-11-22 16:30:00,90.409,90.447,90.393,90.433,1052900008.0
2006-11-22 16:35:00,90.445,90.454,90.387,90.399,1069899995.0
2006-11-22 16:40:00,90.427,90.467,90.408,90.451,974699996.0
2006-11-22 16:45:00,90.46,90.473,90.414,90.449,1057400001.0
2006-11-22 16:50:00,90.436,90.471,90.412,90.47,1317499998.0
2006-11-22 16:55:00,90.456,90.487,90.415,90.43,1200299992.0
2006-11-22 17:00:00,90.459,90.475,90.401,90.415,933199997.0
2006-11-22 17:05:00,90.419,90.443,90.321,90.35,687700003.0
2006-11-22 17:10:00,90.34,90.388,90.318,90.377,1006499996.0
2006-11-22 17:15:00,90.357,90.372,90.307,90.322,1007499995.0
2006-11-22 17:20:00,90.311,90.334,90.269,90.285,987199999.0
2006-11-22 17:25:00,90.281,90.3,90.229,90.3,932299999.0
2006-11-22 17:30:00,90.293,90.342,90.274,90.311,988800000.0
2006-11-22 17:35:00,90.324,90.406,90.312,90.357,940499988.0
2006-11-22 17:40:00,90.363,90.419,90.355,90.392,1067399997.0
2006-11-22 17:45:00,90.375,90.412,90.356,90.398,849699999.0
2006-11-22 17:50:00,90.37,90.399,90.346,90.35,1022299994.0
2006-11-22 17:55:00,90.372,90.415,90.339,90.357,964100002.0
2006-11-22 18:00:00,90.301,90.36,90.265,90.323,7320499999.0
2006-11-22 18:05:00,90.31,90.338,90.253,90.31,9560999974.0
2006-11-22 18:10:00,90.314,90.363,90.292,90.32,6926799991.0
2006-11-22 18:15:00,90.286,90.286,90.212,90.246,4057399977.0
2006-11-22 18:20:00,90.259,90.318,90.249,90.303,8603899955.0
2006-11-22 18:25:00,90.322,90.344,90.292,90.329,5585799985.0
2006-11-22 18:30:00,90.307,90.351,90.3,90.302,7089899974.0
2006-11-22 18:35:00,90.316,90.388,90.286,90.358,5274100002.0
2006-11-22 18:40:00,90.375,90.422,90.366,90.399,4422699978.0
2006-11-22 18:45:00,90.377,90.406,90.326,90.376,3927299985.0
2006-11-22 18:50:00,90.396,90.411,90.331,90.388,4149999998.0
2006-11-22 18:55:00,90.386,90.456,90.365,90.438,3961099987.0
2006-11-22 19:00:00,90.43,90.432,90.35,90.423,2845499997.0
2006-11-22 19:05:00,90.416,90.432,90.37,90.394,3832699982.0
2006-11-22 19:10:00,90.389,90.415,90.356,90.387,2024999990.0
2006-11-22 19:15:00,90.376,90.42,90.354,90.416,2399799997.0
2006-11-22 19:20:00,90.424,90.443,90.356,90.401,3056999989.0
2006-11-22 19:25:00,90.397,90.42,90.334,90.387,4175199989.0
2006-11-22 19:30:00,90.39,90.443,90.33,90.418,3597199995.0
2006-11-22 19:35:00,90.424,90.451,90.394,90.43,3163799987.0
2006-11-22 19:40:00,90.427,90.547,90.414,90.516,3029499998.0
2006-11-22 19:45:00,90.538,90.632,90.5,90.597,2658999997.0
2006-11-22 19:50:00,90.612,90.613,90.536,90.555,2805899987.0
2006-11-22 19:55:00,90.574,90.602,90.531,90.553,2997299982.0
2006-11-22 20:00:00,90.566,90.6,90.533,90.573,2093600000.0
2006-11-22 20:05:00,90.574,90.592,90.49,90.56,2941799986.0
2006-11-22 20:10:00,90.546,90.567,90.475,90.51,3824600010.0
2006-11-22 20:15:00,90.533,90.588,90.477,90.523,2642299995.0
2006-11-22 20:20:00,90.561,90.569,90.505,90.525,3054399994.0
2006-11-22 20:25:00,90.562,90.574,90.497,90.562,4158099986.0
2006-11-22 20:30:00,90.568,90.588,90.459,90.475,4740099983.0
2006-11-22 20:35:00,90.514,90.543,90.446,90.513,3072199989.0
2006-11-22 20:40:00,90.515,90.534,90.458,90.48,4785799995.0
2006-11-22 20:45:00,90.492,90.557,90.476,90.508,3922399998.0
2006-11-22 20:50:00,90.546,90.576,90.496,90.51,3927599994.0
2006-11-22 20:55:00,90.533,90.581,90.508,90.53,5074199977.0
2006-11-22 21:00:00,90.537,90.547,90.466,90.489,3729599983.0
2006-11-22 21:05:00,90.515,90.579,90.467,90.55,3577199975.0
2006-11-22 21:10:00,90.557,90.6,90.503,90.528,2631199999.0
2006-11-22 21:15:00,90.545,90.58,90.493,90.559,3804199990.0
2006-11-22 21:20:00,90.553,90.565,90.483,90.536,4475700003.0
2006-11-22 21:25:00,90.505,90.576,90.479,90.54,2779700003.0
2006-11-22 21:30:00,90.539,90.591,90.502,90.502,1680599997.0
2006-11-22 21:35:00,90.542,90.58,90.504,90.532,2046100006.0
2006-11-22 21:40:00,90.554,90.574,90.495,90.539,2653999989.0
2006-11-22 21:45:00,90.562,90.565,90.501,90.526,1899499984.0
2006-11-22 21:50:00,90.542,90.574,90.505,90.564,1679299990.0
2006-11-22 21:55:00,90.505,90.594,90.503,90.56,1389800002.0
2006-11-22 22:00:00,90.572,90.594,90.516,90.565,2947500001.0
2006-11-22 22:05:00,90.55,90.573,90.495,90.495,1164599996.0
2006-11-22 22:10:00,90.53,90.554,90.474,90.515,1790599990.0
2006-11-22 22:15:00,90.51,90.565,90.49,90.537,1706399987.0
2006-11-22 22:20:00,90.55,90.553,90.482,90.543,1673799999.0
2006-11-22 22:25:00,90.526,90.551,90.446,90.502,1831700005.0
2006-11-22 22:30:00,90.517,90.543,90.462,90.52,2289199983.0
2006-11-22 22:35:00,90.47,90.53,90.461,90.493,1229399993.0
2006-11-22 22:40:00,90.492,90.556,90.461,90.506,1406699999.0
2006-11-22 22:45:00,90.457,90.547,90.443,90.499,1634499993.0
2006-11-22 22:50:00,90.487,90.525,90.445,90.516,1629500001.0
2006-11-22 22:55:00,90.481,90.556,90.455,90.508,1657200006.0
2006-11-22 23:00:00,90.502,90.555,90.48,90.543,1070400001.0
2006-11-22 23:05:00,90.495,90.542,90.461,90.481,1026899991.0
2006-11-22 23:10:00,90.534,90.534,90.448,90.475,942899996.0
2006-11-22 23:15:00,90.477,90.498,90.433,90.468,849200002.0
2006-11-22 23:20:00,90.45,90.503,90.427,90.472,1047099998.0
2006-11-22 23:25:00,90.432,90.471,90.401,90.424,829400001.0
2006-11-22 23:30:00,90.439,90.471,90.405,90.405,975800000.0
2006-11-22 23:35:00,90.439,90.46,90.37,90.435,943699998.0
2006-11-22 23:40:00,90.433,90.484,90.41,90.422,1225899997.0
2006-11-22 23:45:00,90.47,90.483,90.416,90.468,957899998.0
2006-11-22 23:50:00,90.465,90.483,90.396,90.483,750699994.0
2006-11-22 23:55:00,90.491,90.508,90.441,90.469,1084299999.0
2006-11-23 00:00:00,90.459,90.498,90.448,90.479,1218399999.0
2006-11-23 00:05:00,90.475,90.502,90.427,90.452,937299999.0
2006-11-23 00:10:00,90.475,90.475,90.32,90.415,970399998.0
2006-11-23 00:15:00,90.438,90.447,90.403,90.433,911099993.0
2006-11-23 00:20:00,90.407,90.442,90.378,90.423,959199999.0
2006-11-23 00:25:00,90.433,90.458,90.397,90.432,1010200000.0
2006-11-23 00:30:00,90.444,90.467,90.38,90.431,765499996.0
2006-11-23 00:35:00,90.409,90.453,90.393,90.416,1084100003.0
2006-11-23 00:40:00,90.452,90.481,90.421,90.424,874399999.0
2006-11-23 00:45:00,90.412,90.453,90.362,90.416,936500005.0
2006-11-23 00:50:00,90.421,90.438,90.38,90.429,794900001.0
2006-11-23 00:55:00,90.404,90.431,90.359,90.387,981799994.0
2006-11-23 01:00:00,90.409,90.42,90.374,90.399,987699996.0
2006-11-23 01:05:00,90.407,90.436,90.36,90.39,879299994.0
2006-11-23 01:10:00,90.377,90.396,90.352,90.376,1133399988.0
2006-11-23 01:15:00,90.354,90.405,90.306,90.405,1097899993.0
2006-11-23 01:20:00,90.355,90.4,90.331,90.371,907000001.0
2006-11-23 01:25:00,90.4,90.424,90.328,90.355,1031199995.0
2006-11-23 01:30:00,90.348,90.385,90.309,90.38,1001999994.0
2006-11-23 01:35:00,90.369,90.404,90.32,90.381,859600001.0
2006-11-23 01:40:00,90.409,90.43,90.379,90.402,957899999.0
2006-11-23 01:45:00,90.39,90.439,90.373,90.398,948299998.0
2006-11-23 01:50:00,90.412,90.447,90.365,90.413,964699993.0
2006-11-23 01:55:00,90.416,90.445,90.381,90.441,1119800001.0
2006-11-23 02:00:00,90.43,90.473,90.394,90.43,934899998.0
2006-11-23 02:05:00,90.461,90.479,90.415,90.462,1181199997.0
2006-11-23 02:10:00,90.443,90.492,90.427,90.462,1023799997.0
2006-11-23 02:15:00,90.465,90.486,90.41,90.437,1062899995.0
2006-11-23 02:20:00,90.423,90.453,90.391,90.447,994299997.0
2006-11-23 02:25:00,90.419,90.475,90.372,90.454,925600000.0
2006-11-23 02:30:00,90.442,90.468,90.402,90.468,1040299989.0
2006-11-23 02:35:00,90.446,90.462,90.39,90.421,1005499996.0
2006-11-23 02:40:00,90.432,90.444,90.363,90.441,933799999.0
2006-11-23 02:45:00,90.439,90.448,90.391,90.425,926600001.0
2006-11-23 02:50:00,90.433,90.455,90.393,90.411,966600001.0
2006-11-23 02:55:00,90.457,90.467,90.379,90.408,979899988.0
2006-11-23 03:00:00,90.432,90.459,90.392,90.436,1109899999.0
2006-11-23 03:05:00,90.424,90.438,90.375,90.395,1126999993.0
2006-11-23 03:10:00,90.422,90.439,90.37,90.404,1010799993.0
2006-11-23 03:15:00,90.392,90.419,90.359,90.388,914200000.0
2006-11-23 03:20:00,90.408,90.408,90.345,90.362,1032400003.0
2006-11-23 03:25:00,90.377,90.4,90.334,90.365,1165699997.0
2006-11-23 03:30:00,90.37,90.397,90.316,90.36,882100006.0
2006-11-23 03:35:00,90.385,90.392,90.329,90.359,723700000.0
2006-11-23 03:40:00,90.338,90.395,90.292,90.312,1204099994.0
2006-11-23 03:45:00,90.353,90.353,90.298,90.347,1005900000.0
2006-11-23 03:50:00,90.333,90.353,90.282,90.329,1006699995.0
2006-11-23 03:55:00,90.301,90.362,90.297,90.325,916399993.0
2006-11-23 04:00:00,90.325,90.361,90.274,90.315,993199996.0
2006-11-23 04:05:00,90.336,90.378,90.287,90.368,859100001.0
2006-11-23 04:10:00,90.338,90.361,90.296,90.297,969999997.0
2006-11-23 04:15:00,90.297,90.333,90.272,90.308,1164199998.0
2006-11-23 04:20:00,90.33,90.35,90.293,90.308,730400000.0
2006-11-23 04:25:00,90.305,90.353,90.296,90.31,890299997.0
2006-11-23 04:30:00,90.338,90.363,90.276,90.32,940899992.0
2006-11-23 04:35:00,90.344,90.376,90.306,90.352,805599996.0
2006-11-23 04:40:00,90.352,90.371,90.268,90.333,1222200001.0
2006-11-23 04:45:00,90.322,90.344,90.283,90.317,1034000001.0
2006-11-23 04:50:00,90.329,90.352,90.287,90.335,1069999993.0
2006-11-23 04:55:00,90.335,90.35,90.297,90.305,876499993.0
2006-11-23 05:00:00,90.325,90.341,90.285,90.29,939900000.0
2006-11-23 05:05:00,90.323,90.339,90.291,90.333,912200002.0
2006-11-23 05:10:00,90.335,90.338,90.252,90.255,1169899997.0
2006-11-23 05:15:00,90.279,90.311,90.247,90.28,1110199995.0
2006-11-23 05:20:00,90.266,90.325,90.247,90.275,970599994.0
2006-11-23 05:25:00,90.258,90.325,90.258,90.315,983300003.0
2006-11-23 05:30:00,90.31,90.364,90.263,90.343,954700002.0
2006-11-23 05:35:00,90.367,90.367,90.284,90.303,989600002.0
2006-11-23 05:40:00,90.276,90.341,90.264,90.307,880200002.0
2006-11-23 05:45:00,90.335,90.339,90.272,90.29,871699999.0
2006-11-23 05:50:00,90.328,90.358,90.301,90.318,1038099987.0
2006-11-23 05:55:00,90.358,90.367,90.307,90.352,872999997.0
2006-11-23 06:00:00,90.338,90.375,90.287,90.29,1077399997.0
2006-11-23 06:05:00,90.339,90.365,90.282,90.345,1058200004.0
2006-11-23 06:10:00,90.332,90.35,90.283,90.309,858900000.0
2006-11-23 06:15:00,90.331,90.349,90.29,90.319,931499994.0
2006-11-23 06:20:00,90.305,90.357,90.293,90.357,1100100004.0
2006-11-23 06:25:00,90.334,90.363,90.296,90.301,1099199989.0
2006-11-23 06:30:00,90.334,90.362,90.281,90.282,892600000.0
2006-11-23 06:35:00,90.355,90.355,90.277,90.324,802599995.0
2006-11-23 06:40:00,90.325,90.362,90.29,90.332,1055699999.0
2006-11-23 06:45:00,90.313,90.363,90.301,90.352,1225200005.0
2006-11-23 06:50:00,90.33,90.36,90.288,90.344,1161099998.0
2006-11-23 06:55:00,90.34,90.349,90.273,90.301,1100099990.0
2006-11-23 07:00:00,90.302,90.351,90.291,90.291,988499995.0
2006-11-23 07:05:00,90.287,90.347,90.274,90.307,940500000.0
2006-11-23 07:10:00,90.316,90.354,90.29,90.315,927900004.0
2006-11-23 07:15:00,90.283,90.319,90.26,90.302,1008299999.0
2006-11-23 07:20:00,90.301,90.323,90.247,90.322,1076199996.0
2006-11-23 07:25:00,90.303,90.335,90.267,90.313,1045099997.0
2006-11-23 07:30:00,90.318,90.339,90.288,90.299,979500005.0
2006-11-23 07:35:00,90.325,90.343,90.3,90.326,1098400000.0
2006-11-23 07:40:00,90.322,90.327,90.274,90.281,784199999.0
2006-11-23 07:45:00,90.297,90.339,90.279,90.289,1203499995.0
2006-11-23 07:50:00,90.305,90.342,90.233,90.303,1004599998.0
2006-11-23 07:55:00,90.307,90.334,90.283,90.309,822900001.0
2006-11-23 08:00:00,90.348,90.348,90.265,90.309,856299997.0
2006-11-23 08:05:00,90.304,90.332,90.245,90.273,1001299994.0
2006-11-23 08:10:00,90.275,90.296,90.235,90.265,877000000.0
2006-11-23 08:15:00,90.278,90.278,90.216,90.246,847699999.0
2006-11-23 08:20:00,90.266,90.281,90.228,90.28,856899997.0
2006-11-23 08:25:00,90.216,90.286,90.216,90.269,1065499995.0
2006-11-23 08:30:00,90.255,90.292,90.233,90.24,1044099999.0
2006-11-23 08:35:00,90.24,90.277,90.203,90.259,665400001.0
2006-11-23 08:40:00,90.278,90.282,90.212,90.25,960100001.0
2006-11-23 08:45:00,90.258,90.26,90.168,90.21,763799999.0
2006-11-23 08:50:00,90.215,90.215,90.143,90.193,899799994.0
2006-11-23 08:55:00,90.186,90.193,90.096,90.155,844200004.0
2006-11-23 09:00:00,90.142,90.18,90.099,90.155,1033200003.0
2006-11-23 09:05:00,90.125,90.213,90.118,90.185,727199998.0
2006-11-23 09:10:00,90.141,90.202,90.138,90.163,895599996.0
2006-11-23 09:15:00,90.178,90.198,90.128,90.167,753900000.0
2006-11-23 09:20:00,90.151,90.228,90.14,90.221,914100002.0
2006-11-23 09:25:00,90.22,90.253,90.176,90.217,1108499994.0
2006-11-23 09:30:00,90.219,90.261,90.2,90.251,909199996.0
2006-11-23 09:35:00,90.233,90.267,90.176,90.194,819200000.0
2006-11-23 09:40:00,90.182,90.195,90.124,90.149,1036099987.0
2006-11-23 09:45:00,90.151,90.193,90.111,90.111,1088100006.0
2006-11-23 09:50:00,90.203,90.225,90.165,90.213,1045500005.0
2006-11-23 09:55:00,90.209,90.222,90.156,90.179,874600002.0
2006-11-23 10:00:00,90.168,90.234,90.15,90.208,696599994.0
2006-11-23 10:05:00,90.194,90.264,90.192,90.205,705199998.0
2006-11-23 10:10:00,90.223,90.242,90.131,90.197,1088099998.0
2006-11-23 10:15:00,90.162,90.226,90.157,90.198,838499990.0
2006-11-23 10:20:00,90.157,90.219,90.137,90.149,922299999.0
2006-11-23 10:25:00,90.179,90.215,90.142,90.207,968799992.0
2006-11-23 10:30:00,90.19,90.243,90.15,90.203,1059099995.0
2006-11-23 10:35:00,90.207,90.214,90.132,90.161,959100001.0
2006-11-23 10:40:00,90.167,90.201,90.112,90.147,1257300000.0
2006-11-23 10:45:00,90.133,90.23,90.124,90.211,1205599999.0
2006-11-23 10:50:00,90.23,90.262,90.164,90.208,1085999998.0
2006-11-23 10:55:00,90.183,90.221,90.145,90.187,1196700006.0
2006-11-23 11:00:00,90.199,90.215,90.127,90.215,1043699994.0
2006-11-23 11:05:00,90.187,90.205,90.146,90.167,902299995.0
2006-11-23 11:10:00,90.16,90.199,90.147,90.18,832600005.0
2006-11-23 11:15:00,90.15,90.189,90.142,90.143,844999999.0
2006-11-23 11:20:00,90.158,90.177,90.123,90.128,1068199995.0
2006-11-23 11:25:00,90.144,90.201,90.102,90.141,848499997.0
2006-11-23 11:30:00,90.157,90.18,90.131,90.161,1225399999.0
2006-11-23 11:35:00,90.137,90.175,90.103,90.109,1094300002.0
2006-11-23 11:40:00,90.129,90.153,90.097,90.126,1001899998.0
2006-11-23 11:45:00,90.091,90.143,90.071,90.107,1201499993.0
2006-11-23 11:50:00,90.079,90.115,90.043,90.083,1125899999.0
2006-11-23 11:55:00,90.07,90.102,90.043,90.043,1125200001.0
2006-11-23 12:00:00,90.044,90.09,90.009,90.049,1064299998.0
2006-11-23 12:05:00,90.026,90.081,90.01,90.058,913399992.0
2006-11-23 12:10:00,90.038,90.082,90.027,90.074,750899997.0
2006-11-23 12:15:00,90.073,90.147,90.058,90.114,839399997.0
2006-11-23 12:20:00,90.048,90.11,90.024,90.024,1072899995.0
2006-11-23 12:25:00,90.078,90.118,90.051,90.08,1244399993.0
2006-11-23 12:30:00,90.053,90.107,90.044,90.083,990800002.0
2006-11-23 12:35:00,90.114,90.118,90.043,90.077,960800003.0
2006-11-23 12:40:00,90.074,90.083,90.005,90.047,1034599992.0
2006-11-23 12:45:00,90.042,90.094,90.001,90.078,1030199998.0
2006-11-23 12:50:00,90.048,90.099,90.019,90.053,794599993.0
2006-11-23 12:55:00,90.039,90.057,89.989,90.0,840299999.0
2006-11-23 13:00:00,90.019,90.047,89.987,90.005,855599996.0
2006-11-23 13:05:00,90.005,90.061,89.968,90.026,1254899999.0
2006-11-23 13:10:00,90.046,90.08,89.999,90.036,717099995.0
2006-11-23 13:15:00,90.034,90.08,90.001,90.054,844700001.0
2006-11-23 13:20:00,90.052,90.062,89.992,90.022,914399988.0
2006-11-23 13:25:00,90.037,90.057,89.979,90.009,1047099991.0
2006-11-23 13:30:00,90.01,90.048,89.969,89.995,831499997.0
2006-11-23 13:35:00,89.968,90.02,89.941,90.0,1000599997.0
2006-11-23 13:40:00,89.969,90.048,89.944,89.998,1077499997.0
2006-11-23 13:45:00,90.015,90.049,89.975,90.023,1160600002.0
2006-11-23 13:50:00,89.977,90.057,89.966,90.026,1169999996.0
2006-11-23 13:55:00,90.048,90.052,89.994,90.011,1063400001.0
2006-11-23 14:00:00,89.981,90.032,89.954,90.015,915699997.0
2006-11-23 14:05:00,90.009,90.033,89.946,89.986,929699995.0
2006-11-23 14:10:00,90.015,90.02,89.965,89.99,794399997.0
2006-11-23 14:15:00,90.004,90.062,89.97,90.054,1054399993.0
2006-11-23 14:20:00,90.031,90.099,90.022,90.099,961500002.0
2006-11-23 14:25:00,90.089,90.089,90.006,90.063,533900001.0
2006-11-23 14:30:00,90.024,90.072,90.019,90.055,853200004.0
2006-11-23 14:35:00,90.053,90.062,89.97,90.018,859499992.0
2006-11-23 14:40:00,90.007,90.045,89.968,90.011,1011299990.0
2006-11-23 14:45:00,89.98,90.036,89.962,89.981,1235799999.0
2006-11-23 14:50:00,89.951,90.032,89.951,89.985,804399999.0
2006-11-23 14:55:00,89.968,90.003,89.932,89.939,904999996.0
2006-11-23 15:00:00,90.005,90.022,89.931,89.982,968599998.0
2006-11-23 15:05:00,89.968,90.065,89.924,90.034,1100699996.0
2006-11-23 15:10:00,90.012,90.055,89.953,90.004,999199996.0
2006-11-23 15:15:00,90.01,90.033,89.942,89.992,1197899991.0
2006-11-23 15:20:00,89.998,90.02,89.944,90.012,1024099995.0
2006-11-23 15:25:00,90.0,90.032,89.954,89.974,1008999992.0
2006-11-23 15:30:00,89.991,90.02,89.943,90.003,1093200003.0
2006-11-23 15:35:00,89.943,90.024,89.935,90.006,763699997.0
2006-11-23 15:40:00,90.033,90.048,89.914,89.996,1052700003.0
2006-11-23 15:45:00,90.0,90.021,89.942,89.971,1225399997.0
2006-11-23 15:50:00,89.988,90.014,89.944,89.989,1004499998.0
2006-11-23 15:55:00,89.979,90.043,89.923,90.04,916999993.0
2006-11-23 16:00:00,90.029,90.048,89.977,90.038,708999997.0
2006-11-23 16:05:00,90.037,90.037,89.953,89.982,986799993.0
2006-11-23 16:10:00,89.95,89.995,89.915,89.969,1027600003.0
2006-11-23 16:15:00,90.0,90.002,89.923,89.969,1155199998.0
2006-11-23 16:20:00,89.987,90.021,89.931,89.986,980300001.0
2006-11-23 16:25:00,89.992,89.999,89.924,89.947,811999997.0
2006-11-23 16:30:00,89.943,90.003,89.928,89.983,941499999.0
2006-11-23 16:35:00,89.999,90.006,89.923,89.936,762499999.0
2006-11-23 16:40:00,89.956,90.021,89.926,89.999,987399997.0
2006-11-23 16:45:00,89.994,90.047,89.949,89.963,1063799997.0
2006-11-23 16:50:00,89.972,90.037,89.958,90.017,931800002.0
2006-11-23 16:55:00,89.993,90.026,89.942,90.017,752900000.0
2006-11-23 17:00:00,89.997,90.024,89.919,89.938,1025800004.0
2006-11-23 17:05:00,89.958,89.983,89.905,89.92,841199990.0
2006-11-23 17:10:00,89.945,89.972,89.902,89.957,943199990.0
2006-11-23 17:15:00,89.924,89.988,89.906,89.933,733499993.0
2006-11-23 17:20:00,89.965,89.991,89.888,89.893,988299995.0
2006-11-23 17:25:00,89.934,89.95,89.86,89.935,912500003.0
2006-11-23 17:30:00,89.947,90.004,89.921,89.968,870300003.0
2006-11-23 17:35:00,89.977,90.02,89.917,89.982,882899996.0
2006-11-23 17:40:00,89.998,90.008,89.936,89.991,1032299990.0
2006-11-23 17:45:00,90.01,90.026,89.931,89.971,744900000.0
2006-11-23 17:50:00,89.931,89.998,89.906,89.951,1015699999.0
2006-11-23 17:55:00,89.945,89.96,89.869,89.942,1047900008.0
2006-11-23 18:00:00,89.922,89.979,89.878,89.957,5049000000.0
2006-11-23 18:05:00,89.958,90.01,89.896,89.992,9511199975.0
2006-11-23 18:10:00,90.0,90.005,89.922,89.992,7117699980.0
2006-11-23 18:15:00,89.991,89.997,89.907,89.927,5620699992.0
2006-11-23 18:20:00,89.983,89.994,89.926,89.972,6506199984.0
2006-11-23 18:25:00,89.917,89.98,89.897,89.973,5605299981.0
2006-11-23 18:30:00,89.975,90.016,89.935,89.951,7136399982.0
2006-11-23 18:35:00,89.972,90.006,89.914,90.0,5244299972.0
2006-11-23 18:40:00,89.977,89.988,89.903,89.967,4711199989.0
2006-11-23 18:45:00,89.937,90.01,89.893,89.978,3450699998.0
2006-11-23 18:50:00,89.975,89.996,89.921,89.959,4010399977.0
2006-11-23 18:55:00,89.942,89.965,89.887,89.937,4291700009.0
2006-11-23 19:00:00,89.948,89.948,89.854,89.927,3056399987.0
2006-11-23 19:05:00,89.922,89.951,89.848,89.904,3518599988.0
2006-11-23 19:10:00,89.905,89.95,89.881,89.945,1938099996.0
2006-11-23 19:15:00,89.941,89.953,89.875,89.884,2729699996.0
2006-11-23 19:20:00,89.91,89.967,89.874,89.878,3291299994.0
2006-11-23 19:25:00,89.88,89.955,89.875,89.921,4558399972.0
2006-11-23 19:30:00,89.92,89.936,89.873,89.873,3380599997.0
2006-11-23 19:35:00,89.893,89.926,89.847,89.908,3370699993.0
2006-11-23 19:40:00,89.914,89.96,89.87,89.877,2750999992.0
2006-11-23 19:45:00,89.906,89.951,89.875,89.887,2722099984.0
2006-11-23 19:50:00,89.958,89.977,89.898,89.917,2735500004.0
2006-11-23 19:55:00,89.928,89.985,89.885,89.893,2917699989.0
2006-11-23 20:00:00,89.927,89.96,89.847,89.914,2354600006.0
2006-11-23 20:05:00,89.935,89.964,89.872,89.903,2922499990.0
2006-11-23 20:10:00,89.914,89.97,89.873,89.933,3808699990.0
2006-11-23 20:15:00,89.959,89.984,89.899,89.929,2061199989.0
2006-11-23 20:20:00,89.95,89.951,89.881,89.881,3350099975.0
2006-11-23 20:25:00,89.893,89.981,89.876,89.905,4894899978.0
2006-11-23 20:30:00,89.965,89.965,89.885,89.903,5110899983.0
2006-11-23 20:35:00,89.91,89.958,89.879,89.908,3328099979.0
2006-11-23 20:40:00,89.926,89.966,89.887,89.948,4985099989.0
2006-11-23 20:45:00,89.944,89.97,89.858,89.915,3342100003.0
2006-11-23 20:50:00,89.914,89.943,89.857,89.91,3917399988.0
2006-11-23 20:55:00,89.907,89.956,89.878,89.91,5289499989.0
2006-11-23 21:00:00,89.909,89.965,89.901,89.933,3447399975.0
2006-11-23 21:05:00,89.9,89.988,89.9,89.957,3165699992.0
2006-11-23 21:10:00,89.961,89.993,89.897,89.924,2752400007.0
2006-11-23 21:15:00,89.923,89.96,89.889,89.905,3969999991.0
2006-11-23 21:20:00,89.94,90.005,89.903,89.975,4786299998.0
2006-11-23 21:25:00,89.961,89.996,89.919,89.97,2796000001.0
2006-11-23 21:30:00,89.963,89.976,89.918,89.935,2008900003.0
2006-11-23 21:35:00,89.954,89.994,89.92,89.936,2073099990.0
2006-11-23 21:40:00,89.911,89.991,89.895,89.933,2706099986.0
2006-11-23 21:45:00,89.933,89.946,89.862,89.906,1903200009.0
2006-11-23 21:50:00,89.871,89.964,89.861,89.937,1553400003.0
2006-11-23 21:55:00,89.944,89.964,89.9,89.929,1140299997.0
2006-11-23 22:00:00,89.905,89.966,89.896,89.927,3170999988.0
2006-11-23 22:05:00,89.929,89.974,89.882,89.962,1038899997.0
2006-11-23 22:10:00,89.961,89.965,89.894,89.896,1713999996.0
2006-11-23 22:15:00,89.937,89.95,89.885,89.911,1753899987.0
2006-11-23 22:20:00,89.937,89.954,89.896,89.928,1834999993.0
2006-11-23 22:25:00,89.909,89.955,89.894,89.943,1575200002.0
2006-11-23 22:30:00,89.934,89.964,89.898,89.941,2009399987.0
2006-11-23 22:35:00,89.929,89.982,89.91,89.97,1172800004.0
2006-11-23 22:40:00,89.964,89.988,89.914,89.916,1359099987.0
2006-11-23 22:45:00,89.944,89.965,89.909,89.931,1386600001.0
2006-11-23 22:50:00,89.949,89.983,89.913,89.978,1548499992.0
2006-11-23 22:55:00,89.954,89.973,89.873,89.932,1601099996.0
2006-11-23 23:00:00,89.985,89.985,89.859,89.932,845499999.0
2006-11-23 23:05:00,89.924,89.972,89.913,89.925,858500004.0
2006-11-23 23:10:00,89.968,89.984,89.928,89.947,1070100000.0
2006-11-23 23:15:00,89.968,90.015,89.922,89.984,917699996.0
2006-11-23 23:20:00,90.008,90.01,89.931,89.965,883399999.0
2006-11-23 23:25:00,89.958,89.985,89.923,89.948,868899993.0
2006-11-23 23:30:00,89.961,89.978,89.908,89.939,953499994.0
2006-11-23 23:35:00,89.969,89.969,89.854,89.916,905099997.0
2006-11-23 23:40:00,89.915,89.945,89.88,89.893,1168600013.0
2006-11-23 23:45:00,89.905,89.971,89.882,89.963,1090299998.0
2006-11-23 23:50:00,89.896,89.997,89.896,89.945,804199998.0
2006-11-23 23:55:00,89.957,89.984,89.88,89.894,771500000.0
2006-11-24 00:00:00,89.889,89.932,89.875,89.899,1075999991.0
2006-11-24 00:05:00,89.889,89.968,89.871,89.926,912200002.0
2006-11-24 00:10:00,89.93,89.948,89.887,89.901,1170399994.0
2006-11-24 00:15:00,89.878,89.928,89.864,89.892,991599996.0
2006-11-24 00:20:00,89.882,89.923,89.864,89.889,1039899998.0
2006-11-24 00:25:00,89.899,89.92,89.863,89.884,987800004.0
2006-11-24 00:30:00,89.873,89.929,89.867,89.9,772700003.0
2006-11-24 00:35:00,89.901,89.93,89.864,89.92,1173099993.0
2006-11-24 00:40:00,89.898,89.961,89.876,89.924,1016199995.0
2006-11-24 00:45:00,89.866,89.963,89.83,89.941,763299996.0
2006-11-24 00:50:00,89.959,89.959,89.899,89.925,968500005.0
2006-11-24 00:55:00,89.932,89.975,89.919,89.958,1010899998.0
2006-11-24 01:00:00,89.964,89.999,89.936,89.994,1055899997.0
2006-11-24 01:05:00,89.954,89.991,89.913,89.953,801100003.0
2006-11-24 01:10:00,89.953,89.98,89.92,89.943,927500000.0
2006-11-24 01:15:00,89.922,89.968,89.903,89.954,1301999992.0
2006-11-24 01:20:00,89.876,89.966,89.876,89.935,1049799995.0
2006-11-24 01:25:00,89.963,89.974,89.91,89.94,860299999.0
2006-11-24 01:30:00,89.91,89.996,89.901,89.948,1054299994.0
2006-11-24 01:35:00,89.98,90.005,89.957,89.983,740399993.0
2006-11-24 01:40:00,90.007,90.03,89.981,90.014,898499996.0
2006-11-24 01:45:00,90.018,90.054,89.98,90.02,874799998.0
2006-11-24 01:50:00,90.022,90.079,89.998,89.998,968399992.0
2006-11-24 01:55:00,90.015,90.07,90.003,90.05,1086799996.0
2006-11-24 02:00:00,90.066,90.087,90.019,90.039,1046599996.0
2006-11-24 02:05:00,90.034,90.151,90.027,90.122,904499994.0
2006-11-24 02:10:00,90.083,90.148,90.07,90.143,975000003.0
2006-11-24 02:15:00,90.13,90.171,90.107,90.15,1155899995.0
2006-11-24 02:20:00,90.155,90.17,90.124,90.156,1217099992.0
2006-11-24 02:25:00,90.151,90.21,90.137,90.169,920400006.0
2006-11-24 02:30:00,90.192,90.204,90.161,90.197,927099987.0
2006-11-24 02:35:00,90.186,90.208,90.155,90.192,1107300002.0
2006-11-24 02:40:00,90.206,90.243,90.184,90.215,968099995.0
2006-11-24 02:45:00,90.237,90.265,90.219,90.238,970999993.0
2006-11-24 02:50:00,90.251,90.251,90.177,90.215,1028800002.0
2006-11-24 02:55:00,90.2,90.227,90.167,90.195,882699997.0
2006-11-24 03:00:00,90.17,90.222,90.143,90.162,996299994.0
2006-11-24 03:05:00,90.186,90.233,90.157,90.2,866399999.0
2006-11-24 03:10:00,90.22,90.258,90.117,90.246,1211700005.0
2006-11-24 03:15:00,90.258,90.272,90.189,90.228,974499997.0
2006-11-24 03:20:00,90.231,90.231,90.161,90.179,1007299999.0
2006-11-24 03:25:00,90.162,90.197,90.14,90.175,1137099994.0
2006-11-24 03:30:00,90.18,90.196,90.134,90.193,1116099998.0
2006-11-24 03:35:00,90.198,90.215,90.148,90.173,993299993.0
2006-11-24 03:40:00,90.164,90.208,90.144,90.162,1070800003.0
2006-11-24 03:45:00,90.19,90.239,90.167,90.215,895100003.0
2006-11-24 03:50:00,90.211,90.263,90.18,90.238,704700000.0
2006-11-24 03:55:00,90.24,90.261,90.192,90.225,826199993.0
2006-11-24 04:00:00,90.216,90.255,90.181,90.247,1116700004.0
2006-11-24 04:05:00,90.224,90.277,90.189,90.277,1016399993.0
2006-11-24 04:10:00,90.275,90.291,90.159,90.22,1354800005.0
2006-11-24 04:15:00,90.238,90.27,90.227,90.235,865600002.0
2006-11-24 04:20:00,90.243,90.264,90.196,90.214,913600000.0
2006-11-24 04:25:00,90.213,90.253,90.148,90.18,937599990.0
2006-11-24 04:30:00,90.202,90.235,90.187,90.22,1030799999.0
2006-11-24 04:35:00,90.204,90.246,90.189,90.236,917499991.0
2006-11-24 04:40:00,90.196,90.245,90.15,90.212,924100001.0
2006-11-24 04:45:00,90.191,90.211,90.167,90.193,865699996.0
2006-11-24 04:50:00,90.137,90.219,90.137,90.184,1190999993.0
2006-11-24 04:55:00,90.202,90.212,90.148,90.179,807699996.0
2006-11-24 05:00:00,90.178,90.197,90.149,90.17,1060799992.0
2006-11-24 05:05:00,90.163,90.223,90.134,90.184,894199998.0
2006-11-24 05:10:00,90.204,90.224,90.136,90.156,876000002.0
2006-11-24 05:15:00,90.19,90.196,90.149,90.171,886499998.0
2006-11-24 05:20:00,90.154,90.189,90.126,90.154,979900000.0
2006-11-24 05:25:00,90.151,90.188,90.125,90.158,871299998.0
2006-11-24 05:30:00,90.164,90.192,90.144,90.181,948399991.0
2006-11-24 05:35:00,90.178,90.185,90.116,90.153,994000004.0
2006-11-24 05:40:00,90.144,90.189,90.131,90.163,1026599998.0
2006-11-24 05:45:00,90.169,90.173,90.116,90.144,728199997.0
2006-11-24 05:50:00,90.16,90.194,90.125,90.129,1128199997.0
2006-11-24 05:55:00,90.142,90.17,90.106,90.121,770400007.0
2006-11-24 06:00:00,90.115,90.181,90.094,90.153,1063499997.0
2006-11-24 06:05:00,90.136,90.19,90.12,90.175,849899999.0
2006-11-24 06:10:00,90.16,90.195,90.135,90.157,837199994.0
2006-11-24 06:15:00,90.186,90.192,90.14,90.159,818400002.0
2006-11-24 06:20:00,90.157,90.184,90.125,90.146,1172699996.0
2006-11-24 06:25:00,90.133,90.152,90.078,90.125,809000002.0
2006-11-24 06:30:00,90.137,90.163,90.107,90.154,802399996.0
2006-11-24 06:35:00,90.126,90.17,90.093,90.158,1065500000.0
2006-11-24 06:40:00,90.156,90.192,90.118,90.168,953399997.0
2006-11-24 06:45:00,90.164,90.164,90.078,90.109,993399996.0
2006-11-24 06:50:00,90.106,90.146,90.092,90.11,730199999.0
2006-11-24 06:55:00,90.127,90.159,90.103,90.151,948000001.0
2006-11-24 07:00:00,90.138,90.156,90.1,90.143,996499989.0
2006-11-24 07:05:00,90.14,90.168,90.089,90.136,1160100005.0
2006-11-24 07:10:00,90.137,90.178,90.131,90.147,780499998.0
2006-11-24 07:15:00,90.159,90.212,90.139,90.179,953399996.0
2006-11-24 07:20:00,90.163,90.215,90.156,90.18,785300000.0
2006-11-24 07:25:00,90.189,90.228,90.156,90.184,1097500002.0
2006-11-24 07:30:00,90.165,90.217,90.153,90.208,901899995.0
2006-11-24 07:35:00,90.194,90.217,90.162,90.166,963999992.0
2006-11-24 07:40:00,90.127,90.187,90.127,90.167,939400004.0
2006-11-24 07:45:00,90.129,90.174,90.109,90.158,1088199990.0
2006-11-24 07:50:00,90.157,90.189,90.112,90.183,990099998.0
2006-11-24 07:55:00,90.149,90.18,90.121,90.15,902899995.0
2006-11-24 08:00:00,90.162,90.166,90.11,90.137,858400002.0
2006-11-24 08:05:00,90.142,90.178,90.102,90.133,1146099994.0
2006-11-24 08:10:00,90.14,90.17,90.119,90.128,914400007.0
2006-11-24 08:15:00,90.119,90.163,90.101,90.153,806300002.0
2006-11-24 08:20:00,90.16,90.169,90.094,90.149,880799999.0
2006-11-24 08:25:00,90.149,90.176,90.097,90.173,770499998.0
2006-11-24 08:30:00,90.11,90.161,90.091,90.142,1004000002.0
2006-11-24 08:35:00,90.109,90.148,90.053,90.071,765600005.0
2006-11-24 08:40:00,90.095,90.108,90.055,90.084,953099995.0
2006-11-24 08:45:00,90.083,90.107,90.048,90.09,927700001.0
2006-11-24 08:50:00,90.108,90.126,90.066,90.094,892500001.0
2006-11-24 08:55:00,90.092,90.122,90.078,90.095,1052999990.0
2006-11-24 09:00:00,90.09,90.126,90.076,90.094,1232599997.0
2006-11-24 09:05:00,90.111,90.13,90.073,90.102,851699998.0
2006-11-24 09:10:00,90.12,90.131,90.068,90.095,664299994.0
2006-11-24 09:15:00,90.111,90.128,90.059,90.064,744399997.0
2006-11-24 09:20:00,90.089,90.117,90.043,90.075,752199999.0
2006-11-24 09:25:00,90.099,90.119,90.062,90.074,839600000.0
2006-11-24 09:30:00,90.096,90.139,90.08,90.117,894400004.0
2006-11-24 09:35:00,90.114,90.127,90.071,90.103,934000002.0
2006-11-24 09:40:00,90.071,90.122,90.065,90.122,877200004.0
2006-11-24 09:45:00,90.076,90.133,90.05,90.121,918199999.0
2006-11-24 09:50:00,90.115,90.156,90.092,90.15,1200600002.0
2006-11-24 09:55:00,90.15,90.167,90.096,90.167,1178800005.0
2006-11-24 10:00:00,90.158,90.167,90.094,90.133,950999995.0
2006-11-24 10:05:00,90.091,90.119,90.048,90.091,1184999989.0
2006-11-24 10:10:00,90.099,90.1,90.012,90.062,843600000.0
2006-11-24 10:15:00,90.062,90.079,90.005,90.019,830099996.0
2006-11-24 10:20:00,90.012,90.032,89.924,89.927,964399993.0
2006-11-24 10:25:00,89.945,90.037,89.912,90.015,918899993.0
2006-11-24 10:30:00,89.989,90.043,89.885,89.905,1006300004.0
2006-11-24 10:35:00,89.895,90.004,89.886,89.967,863199995.0
2006-11-24 10:40:00,89.976,90.002,89.93,90.002,1205499994.0
2006-11-24 10:45:00,90.002,90.058,89.908,90.025,904500000.0
2006-11-24 10:50:00,90.02,90.077,89.963,90.047,939299997.0
2006-11-24 10:55:00,90.035,90.109,89.986,90.09,963300000.0
2006-11-24 11:00:00,90.115,90.115,90.044,90.046,882899999.0
2006-11-24 11:05:00,90.046,90.072,90.004,90.013,852899996.0
2006-11-24 11:10:00,90.027,90.035,89.975,90.006,869899998.0
2006-11-24 11:15:00,90.025,90.099,89.978,90.0,954399994.0
2006-11-24 11:20:00,89.992,90.091,89.98,90.065,747299997.0
2006-11-24 11:25:00,90.065,90.075,89.994,90.031,1055399992.0
2006-11-24 11:30:00,90.036,90.057,89.983,89.985,975499996.0
2006-11-24 11:35:00,90.035,90.07,89.997,90.064,1161799993.0
2006-11-24 11:40:00,90.006,90.08,90.006,90.049,977299993.0
2006-11-24 11:45:00,90.058,90.101,90.023,90.07,1020100001.0
2006-11-24 11:50:00,90.058,90.1,90.032,90.06,1143300005.0
2006-11-24 11:55:00,90.072,90.088,90.028,90.057,1058200002.0
2006-11-24 12:00:00,90.079,90.092,90.03,90.057,1097699989.0
2006-11-24 12:05:00,90.038,90.095,90.022,90.072,963099998.0
2006-11-24 12:10:00,90.088,90.094,90.035,90.048,888199998.0
2006-11-24 12:15:00,90.043,90.062,90.009,90.014,925900000.0
2006-11-24 12:20:00,90.009,90.082,89.986,90.065,1142200001.0
2006-11-24 12:25:00,90.032,90.098,90.031,90.068,1125100005.0
2006-11-24 12:30:00,90.067,90.077,90.002,90.068,984699994.0
2006-11-24 12:35:00,90.056,90.061,89.966,89.969,940499996.0
2006-11-24 12:40:00,89.981,90.042,89.965,89.995,1011299998.0
2006-11-24 12:45:00,90.02,90.043,89.94,90.023,832600000.0
2006-11-24 12:50:00,90.004,90.078,89.97,90.06,1110999996.0
2006-11-24 12:55:00,90.068,90.068,90.006,90.006,857499999.0
2006-11-24 13:00:00,90.008,90.045,90.001,90.04,886100003.0
2006-11-24 13:05:00,90.045,90.053,89.951,89.998,1026899994.0
2006-11-24 13:10:00,90.035,90.077,89.989,90.073,934200003.0
2006-11-24 13:15:00,90.07,90.074,89.998,89.998,1097700004.0
2006-11-24 13:20:00,89.991,90.005,89.929,89.953,1279100004.0
2006-11-24 13:25:00,89.959,89.988,89.918,89.958,993899999.0
2006-11-24 13:30:00,89.944,90.033,89.934,89.986,838499999.0
2006-11-24 13:35:00,89.978,90.0,89.915,89.932,933199996.0
2006-11-24 13:40:00,89.95,89.951,89.883,89.926,1021999993.0
2006-11-24 13:45:00,89.939,90.026,89.901,90.005,1093299994.0
2006-11-24 13:50:00,89.984,90.033,89.969,90.009,1037900001.0
2006-11-24 13:55:00,90.018,90.022,89.944,90.002,1056699983.0
2006-11-24 14:00:00,90.052,90.074,89.932,89.956,1063499998.0
2006-11-24 14:05:00,89.948,89.98,89.923,89.97,950699998.0
2006-11-24 14:10:00,89.966,89.966,89.892,89.902,792699991.0
2006-11-24 14:15:00,89.902,89.926,89.867,89.913,875899993.0
2006-11-24 14:20:00,89.91,89.953,89.868,89.952,787299996.0
2006-11-24 14:25:00,89.976,89.998,89.938,89.967,812800002.0
2006-11-24 14:30:00,89.983,89.998,89.924,89.941,910000002.0
2006-11-24 14:35:00,89.932,89.979,89.92,89.961,914599995.0
2006-11-24 14:40:00,89.98,90.002,89.929,89.963,992999997.0
2006-11-24 14:45:00,89.961,90.039,89.941,90.037,993600006.0
2006-11-24 14:50:00,90.016,90.039,89.99,90.005,707799997.0
2006-11-24 14:55:00,90.01,90.052,90.003,90.047,776300000.0
2006-11-24 15:00:00,90.004,90.055,89.988,90.011,884799999.0
2006-11-24 15:05:00,90.021,90.035,89.961,89.999,1038599994.0
2006-11-24 15:10:00,90.013,90.013,89.949,89.983,1205599991.0
2006-11-24 15:15:00,89.971,90.036,89.939,89.986,874900008.0
2006-11-24 15:20:00,89.97,89.987,89.926,89.953,761400004.0
2006-11-24 15:25:00,89.955,90.037,89.93,90.037,895999994.0
2006-11-24 15:30:00,90.033,90.036,89.975,89.986,851499998.0
2006-11-24 15:35:00,89.987,89.995,89.929,89.979,900199997.0
2006-11-24 15:40:00,89.956,89.975,89.893,89.903,1205300004.0
2006-11-24 15:45:00,89.927,89.962,89.892,89.953,956199997.0
2006-11-24 15:50:00,89.897,89.962,89.895,89.956,833100001.0
2006-11-24 15:55:00,89.914,89.98,89.914,89.941,965399999.0
2006-11-24 16:00:00,89.941,89.962,89.901,89.91,1003600004.0
2006-11-24 16:05:00,89.935,89.966,89.875,89.926,948500011.0
2006-11-24 16:10:00,89.92,89.953,89.896,89.923,742099997.0
2006-11-24 16:15:00,89.925,89.961,89.898,89.918,783300007.0
2006-11-24 16:20:00,89.916,89.983,89.905,89.964,989399998.0
2006-11-24 16:25:00,89.965,90.0,89.928,89.978,864599997.0
2006-11-24 16:30:00,89.941,89.965,89.888,89.93,823299998.0
2006-11-24 16:35:00,89.905,89.933,89.885,89.891,981599998.0
2006-11-24 16:40:00,89.901,89.932,89.866,89.901,986100000.0
2006-11-24 16:45:00,89.904,89.961,89.887,89.92,973000002.0
2006-11-24 16:50:00,89.946,89.971,89.913,89.971,949799998.0
2006-11-24 16:55:00,89.947,90.032,89.938,90.032,949299999.0
2006-11-24 17:00:00,90.045,90.045,89.915,89.958,889699997.0
2006-11-24 17:05:00,89.979,90.027,89.962,90.003,693199993.0
2006-11-24 17:10:00,90.018,90.046,89.98,90.045,904899996.0
2006-11-24 17:15:00,90.04,90.056,89.988,90.013,862099995.0
2006-11-24 17:20:00,90.01,90.041,89.964,90.004,945700002.0
2006-11-24 17:25:00,89.985,90.057,89.985,90.03,923500002.0
2006-11-24 17:30:00,90.023,90.118,90.022,90.091,1025399998.0
2006-11-24 17:35:00,90.112,90.142,90.021,90.036,950499999.0
2006-11-24 17:40:00,90.073,90.09,90.009,90.073,1036700000.0
2006-11-24 17:45:00,90.074,90.129,90.035,90.104,832499999.0
2006-11-24 17:50:00,90.124,90.174,90.075,90.08,953099999.0
2006-11-24 17:55:00,90.079,90.141,90.058,90.14,1066199997.0
2006-11-24 18:00:00,90.091,90.136,90.045,90.089,5319100003.0
2006-11-24 18:05:00,90.11,90.115,90.058,90.075,5564099993.0
2006-11-24 18:10:00,90.097,90.103,90.03,90.068,7326399979.0
2006-11-24 18:15:00,90.067,90.11,90.026,90.086,5952599969.0
2006-11-24 18:20:00,90.063,90.105,90.015,90.105,6646099987.0
2006-11-24 18:25:00,90.122,90.176,90.104,90.169,5551099981.0
2006-11-24 18:30:00,90.162,90.179,90.087,90.118,7215799974.0
2006-11-24 18:35:00,90.145,90.208,90.133,90.165,5574199979.0
2006-11-24 18:40:00,90.174,90.19,90.126,90.126,4346099981.0
2006-11-24 18:45:00,90.166,90.195,90.127,90.136,3446099982.0
2006-11-24 18:50:00,90.148,90.174,90.114,90.142,3900300004.0
2006-11-24 18:55:00,90.126,90.186,90.105,90.168,4386399986.0
2006-11-24 19:00:00,90.179,90.182,90.108,90.18,3073000000.0
2006-11-24 19:05:00,90.169,90.211,90.131,90.16,3543499992.0
2006-11-24 19:10:00,90.142,90.18,90.102,90.18,1979799997.0
2006-11-24 19:15:00,90.179,90.179,90.104,90.143,2814900002.0
2006-11-24 19:20:00,90.148,90.16,90.082,90.14,2867799998.0
2006-11-24 19:25:00,90.103,90.177,90.093,90.162,4353599991.0
2006-11-24 19:30:00,90.16,90.181,90.118,90.163,3581499980.0
2006-11-24 19:35:00,90.17,90.185,90.124,90.158,2951199997.0
2006-11-24 19:40:00,90.157,90.193,90.129,90.156,2746000002.0
2006-11-24 19:45:00,90.145,90.216,90.136,90.171,2689699999.0
2006-11-24 19:50:00,90.19,90.217,90.146,90.174,2642199996.0
2006-11-24 19:55:00,90.191,90.221,90.143,90.204,2619399991.0
2006-11-24 20:00:00,90.214,90.216,90.136,90.165,2208400008.0
2006-11-24 20:05:00,90.173,90.195,90.116,90.153,2805599999.0
2006-11-24 20:10:00,90.159,90.174,90.096,90.134,4262099976.0
2006-11-24 20:15:00,90.122,90.162,90.095,90.105,2280499991.0
2006-11-24 20:20:00,90.111,90.17,90.103,90.121,3300399975.0
2006-11-24 20:25:00,90.125,90.16,90.083,90.095,4193000008.0
2006-11-24 20:30:00,90.136,90.157,90.096,90.127,4884499990.0
2006-11-24 20:35:00,90.138,90.158,90.092,90.121,3247799991.0
2006-11-24 20:40:00,90.134,90.164,90.104,90.133,5061199968.0
2006-11-24 20:45:00,90.138,90.166,90.106,90.14,3713999988.0
2006-11-24 20:50:00,90.154,90.175,90.101,90.13,3464399982.0
2006-11-24 20:55:00,90.1,90.159,90.084,90.149,4959699986.0
2006-11-24 21:00:00,90.114,90.158,90.092,90.102,3811999978.0
2006-11-24 21:05:00,90.118,90.15,90.083,90.118,3113500004.0
2006-11-24 21:10:00,90.116,90.177,90.091,90.149,2600799986.0
2006-11-24 21:15:00,90.151,90.177,90.105,90.121,4370700007.0
2006-11-24 21:20:00,90.113,90.163,90.096,90.097,4537000013.0
2006-11-24 21:25:00,90.142,90.164,90.086,90.141,2796999992.0
2006-11-24 21:30:00,90.149,90.178,90.103,90.116,1637300001.0
2006-11-24 21:35:00,90.138,90.151,90.085,90.105,2289099992.0
2006-11-24 21:40:00,90.098,90.142,90.072,90.14,2481799999.0
2006-11-24 21:45:00,90.141,90.173,90.103,90.135,1833500006.0
2006-11-24 21:50:00,90.124,90.165,90.098,90.144,1539399997.0
2006-11-24 21:55:00,90.13,90.164,90.077,90.145,1313199995.0
2006-11-24 22:00:00,90.132,90.146,90.072,90.111,3290799997.0
2006-11-24 22:05:00,90.101,90.145,90.087,90.12,1109600001.0
2006-11-24 22:10:00,90.132,90.132,90.071,90.083,1829600002.0
2006-11-24 22:15:00,90.09,90.141,90.08,90.119,1572999999.0
2006-11-24 22:20:00,90.106,90.143,90.065,90.12,1622899997.0
2006-11-24 22:25:00,90.117,90.193,90.098,90.159,1610600016.0
2006-11-24 22:30:00,90.155,90.18,90.113,90.175,2235199988.0
2006-11-24 22:35:00,90.142,90.175,90.126,90.147,1037000002.0
2006-11-24 22:40:00,90.154,90.197,90.109,90.157,1387400001.0
2006-11-24 22:45:00,90.149,90.179,90.094,90.118,1744599999.0
2006-11-24 22:50:00,90.119,90.16,90.082,90.136,1621700002.0
2006-11-24 22:55:00,90.14,90.191,90.087,90.087,1586299998.0
2006-11-24 23:00:00,90.172,90.183,90.085,90.137,1066200002.0
2006-11-24 23:05:00,90.167,90.182,90.122,90.143,1081599994.0
2006-11-24 23:10:00,90.139,90.203,90.13,90.195,1114299994.0
2006-11-24 23:15:00,90.18,90.214,90.15,90.173,823400000.0
2006-11-24 23:20:00,90.16,90.203,90.125,90.185,964000001.0
2006-11-24 23:25:00,90.158,90.203,90.135,90.182,967999998.0
2006-11-24 23:30:00,90.183,90.19,90.135,90.144,1153200002.0
2006-11-24 23:35:00,90.146,90.208,90.121,90.162,1124099997.0
2006-11-24 23:40:00,90.179,90.23,90.179,90.204,1202399990.0
2006-11-24 23:45:00,90.224,90.238,90.19,90.217,972300004.0
2006-11-24 23:50:00,90.197,90.238,90.161,90.215,1073000000.0
2006-11-24 23:55:00,90.22,90.247,90.127,90.209,968299995.0
2006-11-27 00:00:00,90.256,90.284,90.189,90.239,978399999.0
2006-11-27 00:05:00,90.233,90.278,90.167,90.203,676599998.0
2006-11-27 00:10:00,90.173,90.219,90.123,90.208,971200000.0
2006-11-27 00:15:00,90.207,90.236,90.181,90.228,1016300001.0
2006-11-27 00:20:00,90.185,90.245,90.151,90.2,1000100002.0
2006-11-27 00:25:00,90.184,90.251,90.161,90.251,875399995.0
2006-11-27 00:30:00,90.234,90.262,90.174,90.191,862299994.0
2006-11-27 00:35:00,90.18,90.229,90.154,90.154,996000003.0
2006-11-27 00:40:00,90.143,90.173,90.106,90.115,774999998.0
2006-11-27 00:45:00,90.133,90.154,90.083,90.107,895900000.0
2006-11-27 00:50:00,90.108,90.108,90.018,90.042,940899998.0
2006-11-27 00:55:00,90.057,90.064,90.016,90.036,1005699995.0
2006-11-27 01:00:00,90.071,90.107,90.015,90.083,965699995.0
2006-11-27 01:05:00,90.082,90.114,90.058,90.105,922399997.0
2006-11-27 01:10:00,90.067,90.108,90.046,90.095,1120599993.0
2006-11-27 01:15:00,90.081,90.136,90.057,90.136,913300003.0
2006-11-27 01:20:00,90.127,90.145,90.072,90.072,859599996.0
2006-11-27 01:25:00,90.102,90.143,90.065,90.122,977400001.0
2006-11-27 01:30:00,90.112,90.119,90.064,90.087,1062500002.0
2006-11-27 01:35:00,90.105,90.108,90.062,90.079,849799987.0
2006-11-27 01:40:00,90.077,90.124,90.038,90.053,980899996.0
2006-11-27 01:45:00,90.052,90.13,90.033,90.108,1110000002.0
2006-11-27 01:50:00,90.104,90.14,90.084,90.106,924699992.0
2006-11-27 01:55:00,90.147,90.148,90.059,90.086,748299998.0
2006-11-27 02:00:00,90.112,90.142,90.079,90.133,1025800004.0
2006-11-27 02:05:00,90.118,90.144,90.094,90.119,797300001.0
2006-11-27 02:10:00,90.139,90.178,90.104,90.149,1045400008.0
2006-11-27 02:15:00,90.161,90.173,90.124,90.126,1340599990.0
2006-11-27 02:20:00,90.147,90.185,90.13,90.166,1011499999.0
2006-11-27 02:25:00,90.157,90.186,90.133,90.137,1140200001.0
2006-11-27 02:30:00,90.138,90.201,90.11,90.186,943800000.0
2006-11-27 02:35:00,90.192,90.234,90.163,90.184,1129900000.0
2006-11-27 02:40:00,90.198,90.22,90.144,90.144,763399996.0
2006-11-27 02:45:00,90.145,90.192,90.123,90.138,1046500002.0
2006-11-27 02:50:00,90.151,90.218,90.132,90.21,1116699986.0
2006-11-27 02:55:00,90.25,90.263,90.19,90.212,944199997.0
2006-11-27 03:00:00,90.225,90.238,90.185,90.238,929699998.0
2006-11-27 03:05:00,90.231,90.271,90.215,90.267,1181299995.0
2006-11-27 03:10:00,90.269,90.276,90.225,90.225,1004299999.0
2006-11-27 03:15:00,90.238,90.285,90.233,90.243,991900001.0
2006-11-27 03:20:00,90.253,90.274,90.194,90.213,884099997.0
2006-11-27 03:25:00,90.204,90.252,90.186,90.24,954599998.0
2006-11-27 03:30:00,90.23,90.262,90.192,90.239,956700004.0
2006-11-27 03:35:00,90.239,90.289,90.185,90.27,986000000.0
2006-11-27 03:40:00,90.25,90.274,90.187,90.236,1146199998.0
2006-11-27 03:45:00,90.214,90.245,90.159,90.187,895500000.0
2006-11-27 03:50:00,90.161,90.221,90.161,90.205,798900000.0
2006-11-27 03:55:00,90.174,90.228,90.172,90.205,793499993.0
2006-11-27 04:00:00,90.223,90.229,90.135,90.159,846999997.0
2006-11-27 04:05:00,90.153,90.193,90.127,90.164,930900000.0
2006-11-27 04:10:00,90.17,90.19,90.134,90.152,839899996.0
2006-11-27 04:15:00,90.16,90.192,90.139,90.192,1317099997.0
2006-11-27 04:20:00,90.169,90.205,90.144,90.203,921499999.0
2006-11-27 04:25:00,90.153,90.206,90.146,90.177,894399994.0
2006-11-27 04:30:00,90.186,90.207,90.144,90.181,1030099996.0
2006-11-27 04:35:00,90.171,90.189,90.122,90.177,771499995.0
2006-11-27 04:40:00,90.155,90.189,90.126,90.174,1177599998.0
2006-11-27 04:45:00,90.168,90.207,90.148,90.194,1012299999.0
2006-11-27 04:50:00,90.199,90.213,90.153,90.195,1203999994.0
2006-11-27 04:55:00,90.173,90.216,90.157,90.189,843699996.0
2006-11-27 05:00:00,90.169,90.203,90.143,90.182,910199993.0
2006-11-27 05:05:00,90.147,90.206,90.127,90.181,1034500001.0
2006-11-27 05:10:00,90.137,90.191,90.116,90.17,951700000.0
2006-11-27 05:15:00,90.16,90.194,90.131,90.158,1056399996.0
2006-11-27 05:20:00,90.197,90.212,90.158,90.195,1022299997.0
2006-11-27 05:25:00,90.192,90.192,90.116,90.142,979799996.0
2006-11-27 05:30:00,90.18,90.212,90.138,90.177,951899996.0
2006-11-27 05:35:00,90.174,90.202,90.137,90.193,826599995.0
2006-11-27 05:40:00,90.192,90.205,90.138,90.157,896599998.0
2006-11-27 05:45:00,90.167,90.187,90.129,90.145,1097199998.0
2006-11-27 05:50:00,90.165,90.191,90.132,90.163,980299998.0
2006-11-27 05:55:00,90.134,90.209,90.134,90.171,926499993.0
2006-11-27 06:00:00,90.195,90.25,90.167,90.211,905700001.0
2006-11-27 06:05:00,90.205,90.245,90.186,90.24,715100000.0
2006-11-27 06:10:00,90.238,90.251,90.197,90.197,1024799992.0
2006-11-27 06:15:00,90.209,90.284,90.209,90.245,831200001.0
2006-11-27 06:20:00,90.252,90.275,90.208,90.251,899100001.0
2006-11-27 06:25:00,90.256,90.288,90.22,90.24,801100000.0
2006-11-27 06:30:00,90.237,90.265,90.202,90.24,893000002.0
2006-11-27 06:35:00,90.235,90.266,90.173,90.173,861000000.0
2006-11-27 06:40:00,90.213,90.241,90.165,90.201,1147899997.0
2006-11-27 06:45:00,90.223,90.31,90.19,90.28,789800001.0
2006-11-27 06:50:00,90.273,90.341,90.273,90.307,1072599999.0
2006-11-27 06:55:00,90.291,90.335,90.269,90.307,856599996.0
2006-11-27 07:00:00,90.31,90.314,90.24,90.291,731800001.0
2006-11-27 07:05:00,90.313,90.342,90.29,90.294,1004300007.0
2006-11-27 07:10:00,90.32,90.32,90.259,90.307,905199997.0
2006-11-27 07:15:00,90.304,90.345,90.266,90.34,889999996.0
2006-11-27 07:20:00,90.314,90.333,90.263,90.28,719300002.0
2006-11-27 07:25:00,90.274,90.376,90.271,90.357,1133900000.0
2006-11-27 07:30:00,90.346,90.423,90.325,90.388,961999990.0
2006-11-27 07:35:00,90.394,90.394,90.315,90.34,1107399996.0
2006-11-27 07:40:00,90.343,90.471,90.329,90.416,889199998.0
2006-11-27 07:45:00,90.419,90.441,90.387,90.398,1174100004.0
2006-11-27 07:50:00,90.43,90.484,90.413,90.429,875599995.0
2006-11-27 07:55:00,90.419,90.488,90.387,90.455,899499997.0
2006-11-27 08:00:00,90.464,90.466,90.412,90.427,809399997.0
2006-11-27 08:05:00,90.421,90.421,90.338,90.361,1141700005.0
2006-11-27 08:10:00,90.348,90.368,90.304,90.35,1010699998.0
2006-11-27 08:15:00,90.374,90.38,90.321,90.341,944599996.0
2006-11-27 08:20:00,90.343,90.36,90.278,90.318,1125699999.0
2006-11-27 08:25:00,90.281,90.321,90.243,90.267,931300000.0
2006-11-27 08:30:00,90.284,90.318,90.249,90.298,823800000.0
2006-11-27 08:35:00,90.289,90.344,90.266,90.325,837599999.0
2006-11-27 08:40:00,90.328,90.393,90.307,90.375,700899996.0
2006-11-27 08:45:00,90.402,90.419,90.356,90.396,827000005.0
2006-11-27 08:50:00,90.406,90.406,90.323,90.329,1028099997.0
2006-11-27 08:55:00,90.339,90.362,90.315,90.33,832299999.0
2006-11-27 09:00:00,90.322,90.369,90.322,90.34,1027300003.0
2006-11-27 09:05:00,90.37,90.378,90.306,90.34,1016699998.0
2006-11-27 09:10:00,90.329,90.359,90.313,90.329,1107600000.0
2006-11-27 09:15:00,90.312,90.347,90.283,90.34,898799998.0
2006-11-27 09:20:00,90.351,90.384,90.281,90.357,844600000.0
2006-11-27 09:25:00,90.36,90.393,90.331,90.358,861800003.0
2006-11-27 09:30:00,90.345,90.388,90.317,90.317,966099996.0
2006-11-27 09:35:00,90.327,90.353,90.299,90.323,845999997.0
2006-11-27 09:40:00,90.3,90.35,90.25,90.28,985799995.0
2006-11-27 09:45:00,90.31,90.375,90.268,90.367,962900001.0
2006-11-27 09:50:00,90.337,90.392,90.306,90.343,1038299997.0
2006-11-27 09:55:00,90.316,90.35,90.266,90.333,1064299995.0
2006-11-27 10:00:00,90.325,90.392,90.31,90.336,811299999.0
2006-11-27 10:05:00,90.311,90.375,90.296,90.345,1334599995.0
2006-11-27 10:10:00,90.328,90.361,90.264,90.328,838000006.0
2006-11-27 10:15:00,90.327,90.333,90.253,90.265,774299996.0
2006-11-27 10:20:00,90.28,90.36,90.271,90.327,1035699996.0
2006-11-27 10:25:00,90.324,90.353,90.27,90.353,1051499983.0
2006-11-27 10:30:00,90.36,90.408,90.307,90.307,952999991.0
2006-11-27 10:35:00,90.325,90.358,90.284,90.343,1070300004.0
2006-11-27 10:40:00,90.333,90.361,90.284,90.347,1364199987.0
2006-11-27 10:45:00,90.314,90.367,90.302,90.346,937700000.0
2006-11-27 10:50:00,90.329,90.339,90.222,90.319,983199999.0
2006-11-27 10:55:00,90.35,90.389,90.328,90.338,1258499986.0
2006-11-27 11:00:00,90.348,90.488,90.29,90.469,960999996.0
2006-11-27 11:05:00,90.458,90.506,90.423,90.479,903299988.0
2006-11-27 11:10:00,90.486,90.505,90.427,90.466,1013200004.0
2006-11-27 11:15:00,90.488,90.502,90.459,90.469,932100004.0
2006-11-27 11:20:00,90.476,90.508,90.425,90.488,806199998.0
2006-11-27 11:25:00,90.519,90.527,90.426,90.459,835299999.0
2006-11-27 11:30:00,90.458,90.458,90.396,90.406,967899996.0
2006-11-27 11:35:00,90.442,90.444,90.369,90.425,1057299998.0
2006-11-27 11:40:00,90.403,90.459,90.383,90.42,1077500002.0
2006-11-27 11:45:00,90.404,90.455,90.354,90.436,1268200001.0
2006-11-27 11:50:00,90.43,90.449,90.324,90.349,1009099995.0
2006-11-27 11:55:00,90.322,90.411,90.302,90.39,731200000.0
2006-11-27 12:00:00,90.391,90.413,90.302,90.355,928299992.0
2006-11-27 12:05:00,90.37,90.381,90.283,90.381,706999997.0
2006-11-27 12:10:00,90.383,90.411,90.321,90.348,953900001.0
2006-11-27 12:15:00,90.388,90.421,90.325,90.345,851099996.0
2006-11-27 12:20:00,90.335,90.419,90.301,90.38,975499998.0
2006-11-27 12:25:00,90.365,90.387,90.316,90.337,1009599994.0
2006-11-27 12:30:00,90.31,90.36,90.27,90.278,1129499994.0
2006-11-27 12:35:00,90.335,90.345,90.268,90.342,1067100002.0
2006-11-27 12:40:00,90.324,90.433,90.277,90.433,907500001.0
2006-11-27 12:45:00,90.442,90.472,90.333,90.472,949099998.0
2006-11-27 12:50:00,90.473,90.486,90.403,90.471,921800004.0
2006-11-27 12:55:00,90.46,90.477,90.407,90.425,822499999.0
2006-11-27 13:00:00,90.398,90.432,90.351,90.403,884199999.0
2006-11-27 13:05:00,90.398,90.434,90.336,90.367,1016399997.0
2006-11-27 13:10:00,90.38,90.392,90.319,90.378,892499999.0
2006-11-27 13:15:00,90.355,90.414,90.338,90.39,870699999.0
2006-11-27 13:20:00,90.373,90.396,90.336,90.385,1161000005.0
2006-11-27 13:25:00,90.372,90.394,90.315,90.339,765500005.0
2006-11-27 13:30:00,90.324,90.383,90.311,90.365,1010599999.0
2006-11-27 13:35:00,90.344,90.398,90.311,90.336,1059800003.0
2006-11-27 13:40:00,90.337,90.347,90.28,90.317,1038799998.0
2006-11-27 13:45:00,90.318,90.331,90.213,90.218,1239900001.0
2006-11-27 13:50:00,90.281,90.296,90.225,90.258,840999998.0
2006-11-27 13:55:00,90.282,90.289,90.203,90.231,1161000002.0
2006-11-27 14:00:00,90.233,90.299,90.209,90.281,851800001.0
2006-11-27 14:05:00,90.291,90.291,90.218,90.235,751599999.0
2006-11-27 14:10:00,90.262,90.262,90.171,90.227,923799994.0
2006-11-27 14:15:00,90.232,90.236,90.18,90.214,1058000003.0
2006-11-27 14:20:00,90.228,90.279,90.203,90.259,951199998.0
2006-11-27 14:25:00,90.213,90.294,90.212,90.235,624700004.0
2006-11-27 14:30:00,90.249,90.282,90.214,90.225,906699994.0
2006-11-27 14:35:00,90.237,90.285,90.206,90.255,868700001.0
2006-11-27 14:40:00,90.254,90.321,90.221,90.303,1051299994.0
2006-11-27 14:45:00,90.303,90.326,90.245,90.272,873900001.0
2006-11-27 14:50:00,90.295,90.323,90.257,90.316,933099997.0
2006-11-27 14:55:00,90.298,90.325,90.249,90.312,801300001.0
2006-11-27 15:00:00,90.287,90.304,90.232,90.256,850900000.0
2006-11-27 15:05:00,90.286,90.312,90.219,90.272,1123099995.0
2006-11-27 15:10:00,90.296,90.344,90.243,90.319,1160199999.0
2006-11-27 15:15:00,90.332,90.345,90.281,90.294,1007000000.0
2006-11-27 15:20:00,90.294,90.35,90.279,90.335,849699997.0
2006-11-27 15:25:00,90.344,90.388,90.282,90.388,1230499995.0
2006-11-27 15:30:00,90.382,90.382,90.307,90.34,850600000.0
2006-11-27 15:35:00,90.347,90.354,90.263,90.335,793999997.0
2006-11-27 15:40:00,90.338,90.354,90.294,90.307,1062600002.0
2006-11-27 15:45:00,90.308,90.354,90.267,90.312,1147699997.0
2006-11-27 15:50:00,90.319,90.354,90.283,90.339,985800005.0
2006-11-27 15:55:00,90.352,90.353,90.268,90.315,945100005.0
2006-11-27 16:00:00,90.313,90.362,90.298,90.306,805500000.0
2006-11-27 16:05:00,90.327,90.364,90.296,90.338,783599997.0
2006-11-27 16:10:00,90.36,90.385,90.291,90.379,778700004.0
2006-11-27 16:15:00,90.381,90.389,90.317,90.369,752900000.0
2006-11-27 16:20:00,90.341,90.372,90.309,90.348,1170000000.0
2006-11-27 16:25:00,90.338,90.388,90.304,90.329,1324400000.0
2006-11-27 16:30:00,90.322,90.4,90.307,90.382,1056699994.0
2006-11-27 16:35:00,90.366,90.389,90.314,90.353,1087499997.0
2006-11-27 16:40:00,90.354,90.36,90.295,90.346,882899993.0
2006-11-27 16:45:00,90.352,90.372,90.28,90.331,977300000.0
2006-11-27 16:50:00,90.308,90.332,90.244,90.298,875399998.0
2006-11-27 16:55:00,90.28,90.323,90.262,90.29,1034600002.0
2006-11-27 17:00:00,90.345,90.411,90.334,90.384,1009500001.0
2006-11-27 17:05:00,90.381,90.414,90.349,90.378,859300000.0
2006-11-27 17:10:00,90.37,90.443,90.346,90.414,1076899989.0
2006-11-27 17:15:00,90.433,90.452,90.383,90.42,1022199996.0
2006-11-27 17:20:00,90.431,90.431,90.342,90.342,956400006.0
2006-11-27 17:25:00,90.401,90.443,90.368,90.432,965500004.0
2006-11-27 17:30:00,90.416,90.424,90.315,90.411,1010299994.0
2006-11-27 17:35:00,90.417,90.43,90.35,90.408,981299999.0
2006-11-27 17:40:00,90.416,90.453,90.369,90.443,972799998.0
2006-11-27 17:45:00,90.404,90.444,90.396,90.411,740399998.0
2006-11-27 17:50:00,90.391,90.438,90.364,90.408,893400003.0
2006-11-27 17:55:00,90.382,90.408,90.333,90.36,1072600001.0
2006-11-27 18:00:00,90.33,90.407,90.318,90.34,5325199993.0
2006-11-27 18:05:00,90.366,90.408,90.311,90.385,9356699960.0
2006-11-27 18:10:00,90.373,90.393,90.312,90.378,6946999994.0
2006-11-27 18:15:00,90.356,90.394,90.283,90.314,8227899983.0
2006-11-27 18:20:00,90.32,90.362,90.28,90.338,6093199972.0
2006-11-27 18:25:00,90.331,90.366,90.286,90.338,5686599995.0
2006-11-27 18:30:00,90.342,90.394,90.258,90.394,7267099981.0
2006-11-27 18:35:00,90.371,90.41,90.331,90.365,5196199985.0
2006-11-27 18:40:00,90.395,90.424,90.342,90.376,4689299986.0
2006-11-27 18:45:00,90.405,90.414,90.314,90.352,3800999984.0
2006-11-27 18:50:00,90.363,90.386,90.312,90.37,4211199997.0
2006-11-27 18:55:00,90.348,90.382,90.311,90.36,4204399992.0
2006-11-27 19:00:00,90.365,90.393,90.322,90.39,2971499991.0
2006-11-27 19:05:00,90.373,90.387,90.323,90.323,3535299979.0
2006-11-27 19:10:00,90.366,90.387,90.311,90.368,2065599987.0
2006-11-27 19:15:00,90.37,90.417,90.352,90.417,2658799994.0
2006-11-27 19:20:00,90.389,90.41,90.319,90.38,3510299988.0
2006-11-27 19:25:00,90.347,90.373,90.31,90.329,4654899990.0
2006-11-27 19:30:00,90.32,90.379,90.256,90.315,3585599997.0
2006-11-27 19:35:00,90.289,90.369,90.242,90.362,3469199995.0
2006-11-27 19:40:00,90.368,90.399,90.324,90.38,3004300003.0
2006-11-27 19:45:00,90.385,90.4,90.332,90.373,2766999999.0
2006-11-27 19:50:00,90.363,90.402,90.305,90.387,2750099997.0
2006-11-27 19:55:00,90.367,90.415,90.332,90.408,3013399995.0
2006-11-27 20:00:00,90.393,90.415,90.331,90.398,2287599999.0
2006-11-27 20:05:00,90.388,90.403,90.298,90.312,3148599988.0
2006-11-27 20:10:00,90.318,90.36,90.294,90.326,4103400021.0
2006-11-27 20:15:00,90.305,90.34,90.257,90.288,2178899995.0
2006-11-27 20:20:00,90.279,90.318,90.249,90.263,2950299998.0
2006-11-27 20:25:00,90.304,90.339,90.254,90.281,4287900001.0
2006-11-27 20:30:00,90.304,90.326,90.241,90.241,4903899996.0
2006-11-27 20:35:00,90.296,90.334,90.243,90.295,3072599998.0
2006-11-27 20:40:00,90.284,90.316,90.243,90.257,5092299994.0
2006-11-27 20:45:00,90.26,90.312,90.219,90.301,3607299991.0
2006-11-27 20:50:00,90.271,90.328,90.248,90.265,3678800010.0
2006-11-27 20:55:00,90.293,90.325,90.253,90.303,4850699992.0
2006-11-27 21:00:00,90.327,90.351,90.286,90.293,3646799976.0
2006-11-27 21:05:00,90.277,90.342,90.269,90.291,3174799998.0
2006-11-27 21:10:00,90.335,90.341,90.265,90.268,2335199998.0
2006-11-27 21:15:00,90.279,90.32,90.233,90.26,4066599982.0
2006-11-27 21:20:00,90.278,90.282,90.198,90.26,4919700000.0
2006-11-27 21:25:00,90.261,90.284,90.207,90.264,2910999996.0
2006-11-27 21:30:00,90.262,90.326,90.204,90.308,1728399993.0
2006-11-27 21:35:00,90.286,90.336,90.265,90.319,1667500003.0
2006-11-27 21:40:00,90.318,90.363,90.284,90.344,2477500000.0
2006-11-27 21:45:00,90.357,90.38,90.29,90.378,2048300002.0
2006-11-27 21:50:00,90.326,90.383,90.312,90.355,1521800001.0
2006-11-27 21:55:00,90.318,90.391,90.287,90.391,1231799996.0
2006-11-27 22:00:00,90.403,90.403,90.308,90.371,3018199994.0
2006-11-27 22:05:00,90.377,90.378,90.301,90.349,1033800003.0
2006-11-27 22:10:00,90.343,90.392,90.309,90.355,1667800000.0
2006-11-27 22:15:00,90.378,90.396,90.328,90.357,1678200003.0
2006-11-27 22:20:00,90.358,90.404,90.337,90.352,1594999992.0
2006-11-27 22:25:00,90.371,90.422,90.333,90.406,1537599996.0
2006-11-27 22:30:00,90.386,90.406,90.335,90.36,2298199996.0
2006-11-27 22:35:00,90.359,90.42,90.343,90.37,1239899991.0
2006-11-27 22:40:00,90.36,90.413,90.333,90.385,1355199997.0
2006-11-27 22:45:00,90.357,90.407,90.335,90.374,1607100002.0
2006-11-27 22:50:00,90.388,90.422,90.334,90.398,1523299998.0
2006-11-27 22:55:00,90.393,90.42,90.307,90.322,1689199996.0
2006-11-27 23:00:00,90.403,90.448,90.304,90.404,1113199995.0
2006-11-27 23:05:00,90.402,90.431,90.352,90.386,1074199999.0
2006-11-27 23:10:00,90.388,90.412,90.361,90.405,732200001.0
2006-11-27 23:15:00,90.343,90.407,90.316,90.367,1135599996.0
2006-11-27 23:20:00,90.385,90.409,90.326,90.409,839499996.0
2006-11-27 23:25:00,90.392,90.422,90.327,90.367,933899993.0
2006-11-27 23:30:00,90.346,90.382,90.322,90.368,1068899997.0
2006-11-27 23:35:00,90.338,90.374,90.303,90.308,836200001.0
2006-11-27 23:40:00,90.345,90.372,90.299,90.347,1125199992.0
2006-11-27 23:45:00,90.33,90.364,90.308,90.357,1077999998.0
2006-11-27 23:50:00,90.331,90.365,90.296,90.312,797499994.0
2006-11-27 23:55:00,90.341,90.341,90.271,90.271,1017699997.0
2006-11-28 00:00:00,90.268,90.327,90.24,90.292,1025099998.0
2006-11-28 00:05:00,90.283,90.313,90.258,90.281,797199998.0
2006-11-28 00:10:00,90.254,90.317,90.248,90.262,1128600007.0
2006-11-28 00:15:00,90.287,90.309,90.247,90.276,1067700001.0
2006-11-28 00:20:00,90.262,90.322,90.247,90.249,1142499995.0
2006-11-28 00:25:00,90.274,90.296,90.241,90.296,883800001.0
2006-11-28 00:30:00,90.298,90.312,90.253,90.284,911699998.0
2006-11-28 00:35:00,90.304,90.326,90.232,90.301,1067900003.0
2006-11-28 00:40:00,90.294,90.314,90.233,90.288,1022399993.0
2006-11-28 00:45:00,90.291,90.31,90.259,90.265,873999986.0
2006-11-28 00:50:00,90.257,90.315,90.233,90.281,933699998.0
2006-11-28 00:55:00,90.304,90.324,90.252,90.27,959299995.0
2006-11-28 01:00:00,90.271,90.311,90.212,90.287,791199996.0
2006-11-28 01:05:00,90.307,90.307,90.247,90.3,967600000.0
2006-11-28 01:10:00,90.269,90.317,90.252,90.293,941900004.0
2006-11-28 01:15:00,90.297,90.311,90.25,90.299,953600000.0
2006-11-28 01:20:00,90.274,90.328,90.243,90.328,840299996.0
2006-11-28 01:25:00,90.312,90.33,90.249,90.273,1149599996.0
2006-11-28 01:30:00,90.262,90.309,90.242,90.277,1058400001.0
2006-11-28 01:35:00,90.292,90.307,90.213,90.225,915799995.0
2006-11-28 01:40:00,90.242,90.299,90.203,90.268,913900000.0
2006-11-28 01:45:00,90.259,90.281,90.213,90.233,1229099997.0
2006-11-28 01:50:00,90.254,90.281,90.227,90.238,1026599997.0
2006-11-28 01:55:00,90.253,90.33,90.225,90.306,1007100002.0
2006-11-28 02:00:00,90.256,90.334,90.253,90.301,1041699997.0
2006-11-28 02:05:00,90.295,90.375,90.266,90.362,1028700001.0
2006-11-28 02:10:00,90.362,90.372,90.318,90.341,1032599997.0
2006-11-28 02:15:00,90.371,90.381,90.31,90.355,887699998.0
2006-11-28 02:20:00,90.367,90.381,90.284,90.321,1001599992.0
2006-11-28 02:25:00,90.287,90.363,90.271,90.291,874800002.0
2006-11-28 02:30:00,90.337,90.351,90.304,90.332,850900001.0
2006-11-28 02:35:00,90.304,90.352,90.289,90.294,1066299994.0
2006-11-28 02:40:00,90.328,90.365,90.281,90.319,950899996.0
2006-11-28 02:45:00,90.306,90.306,90.219,90.266,1051699996.0
2006-11-28 02:50:00,90.228,90.311,90.224,90.285,1097499999.0
2006-11-28 02:55:00,90.31,90.348,90.26,90.339,1211599996.0
2006-11-28 03:00:00,90.345,90.353,90.282,90.304,1109599998.0
2006-11-28 03:05:00,90.324,90.386,90.29,90.386,1149999998.0
2006-11-28 03:10:00,90.379,90.414,90.326,90.349,894300000.0
2006-11-28 03:15:00,90.365,90.39,90.325,90.336,1012399991.0
2006-11-28 03:20:00,90.351,90.386,90.327,90.334,943399995.0
2006-11-28 03:25:00,90.335,90.389,90.315,90.339,1145999995.0
2006-11-28 03:30:00,90.345,90.35,90.291,90.342,966700010.0
2006-11-28 03:35:00,90.353,90.374,90.286,90.366,1013100004.0
2006-11-28 03:40:00,90.335,90.366,90.292,90.329,1043600000.0
2006-11-28 03:45:00,90.316,90.341,90.283,90.34,1080999996.0
2006-11-28 03:50:00,90.308,90.361,90.284,90.328,845300002.0
2006-11-28 03:55:00,90.314,90.393,90.314,90.378,1022599998.0
2006-11-28 04:00:00,90.347,90.369,90.269,90.318,1055300004.0
2006-11-28 04:05:00,90.327,90.334,90.245,90.323,830400001.0
2006-11-28 04:10:00,90.297,90.336,90.268,90.274,972999996.0
2006-11-28 04:15:00,90.302,90.334,90.26,90.293,968099999.0
2006-11-28 04:20:00,90.287,90.313,90.254,90.297,916400002.0
2006-11-28 04:25:00,90.283,90.297,90.221,90.234,845499998.0
2006-11-28 04:30:00,90.24,90.295,90.219,90.219,961999998.0
2006-11-28 04:35:00,90.258,90.281,90.199,90.248,869000004.0
2006-11-28 04:40:00,90.257,90.284,90.22,90.251,943299999.0
2006-11-28 04:45:00,90.258,90.3,90.241,90.258,918299994.0
2006-11-28 04:50:00,90.271,90.295,90.202,90.227,1211099996.0
2006-11-28 04:55:00,90.25,90.287,90.214,90.245,1021499995.0
2006-11-28 05:00:00,90.292,90.292,90.201,90.255,841000000.0
2006-11-28 05:05:00,90.224,90.263,90.188,90.215,912800000.0
2006-11-28 05:10:00,90.189,90.257,90.186,90.217,947899990.0
2006-11-28 05:15:00,90.214,90.263,90.18,90.252,972899997.0
2006-11-28 05:20:00,90.252,90.26,90.205,90.227,1305200000.0
2006-11-28 05:25:00,90.21,90.27,90.206,90.251,849400002.0
2006-11-28 05:30:00,90.226,90.272,90.209,90.272,980699993.0
2006-11-28 05:35:00,90.203,90.298,90.202,90.256,848599998.0
2006-11-28 05:40:00,90.287,90.305,90.23,90.259,736899996.0
2006-11-28 05:45:00,90.274,90.288,90.229,90.229,929300002.0
2006-11-28 05:50:00,90.227,90.287,90.22,90.27,787200001.0
2006-11-28 05:55:00,90.275,90.297,90.231,90.257,888199999.0
2006-11-28 06:00:00,90.3,90.317,90.264,90.295,756200003.0
2006-11-28 06:05:00,90.281,90.32,90.263,90.302,857299999.0
2006-11-28 06:10:00,90.266,90.32,90.23,90.266,1009899997.0
2006-11-28 06:15:00,90.248,90.3,90.219,90.283,978599997.0
2006-11-28 06:20:00,90.236,90.295,90.215,90.266,1028500002.0
2006-11-28 06:25:00,90.297,90.31,90.238,90.279,809999997.0
2006-11-28 06:30:00,90.264,90.312,90.231,90.282,816399998.0
2006-11-28 06:35:00,90.304,90.304,90.239,90.274,1167899996.0
2006-11-28 06:40:00,90.305,90.325,90.248,90.296,887100003.0
2006-11-28 06:45:00,90.3,90.328,90.267,90.328,1027900008.0
2006-11-28 06:50:00,90.325,90.334,90.258,90.307,960500000.0
2006-11-28 06:55:00,90.272,90.321,90.247,90.286,944299991.0
2006-11-28 07:00:00,90.303,90.335,90.272,90.328,812000001.0
2006-11-28 07:05:00,90.326,90.363,90.301,90.357,942700004.0
2006-11-28 07:10:00,90.323,90.357,90.302,90.347,824400003.0
2006-11-28 07:15:00,90.315,90.351,90.275,90.322,885299994.0
2006-11-28 07:20:00,90.334,90.354,90.283,90.342,883299995.0
2006-11-28 07:25:00,90.308,90.348,90.285,90.336,1264299991.0
2006-11-28 07:30:00,90.315,90.342,90.273,90.305,933200007.0
2006-11-28 07:35:00,90.302,90.335,90.263,90.278,998799999.0
2006-11-28 07:40:00,90.273,90.353,90.257,90.353,720400002.0
2006-11-28 07:45:00,90.319,90.345,90.273,90.338,1143900001.0
2006-11-28 07:50:00,90.333,90.35,90.289,90.35,979000001.0
2006-11-28 07:55:00,90.353,90.363,90.296,90.329,879299996.0
2006-11-28 08:00:00,90.35,90.359,90.285,90.326,990299998.0
2006-11-28 08:05:00,90.323,90.348,90.289,90.334,1139300000.0
2006-11-28 08:10:00,90.325,90.366,90.309,90.333,1129199999.0
2006-11-28 08:15:00,90.335,90.356,90.283,90.317,860399998.0
2006-11-28 08:20:00,90.305,90.326,90.252,90.299,994100001.0
2006-11-28 08:25:00,90.326,90.361,90.277,90.342,962199991.0
2006-11-28 08:30:00,90.362,90.365,90.284,90.297,1112299993.0
2006-11-28 08:35:00,90.311,90.377,90.311,90.361,879599998.0
2006-11-28 08:40:00,90.343,90.374,90.336,90.357,1407699999.0
2006-11-28 08:45:00,90.363,90.376,90.311,90.332,1042900003.0
2006-11-28 08:50:00,90.38,90.392,90.315,90.381,1006499992.0
2006-11-28 08:55:00,90.372,90.404,90.317,90.321,887899998.0
2006-11-28 09:00:00,90.29,90.408,90.29,90.355,994199999.0
2006-11-28 09:05:00,90.364,90.405,90.326,90.391,822500001.0
2006-11-28 09:10:00,90.384,90.406,90.328,90.333,1003800003.0
2006-11-28 09:15:00,90.405,90.414,90.342,90.352,807199999.0
2006-11-28 09:20:00,90.383,90.42,90.339,90.381,1078200004.0
2006-11-28 09:25:00,90.397,90.465,90.375,90.451,999200001.0
2006-11-28 09:30:00,90.437,90.455,90.331,90.403,793400000.0
2006-11-28 09:35:00,90.407,90.41,90.34,90.38,907699996.0
2006-11-28 09:40:00,90.372,90.385,90.295,90.361,832499997.0
2006-11-28 09:45:00,90.348,90.39,90.298,90.355,1103999998.0
2006-11-28 09:50:00,90.341,90.425,90.319,90.393,1168199994.0
2006-11-28 09:55:00,90.366,90.387,90.307,90.353,909899997.0
2006-11-28 10:00:00,90.348,90.405,90.32,90.334,748999996.0
2006-11-28 10:05:00,90.331,90.354,90.295,90.313,1067400009.0
2006-11-28 10:10:00,90.308,90.323,90.26,90.293,814300000.0
2006-11-28 10:15:00,90.282,90.379,90.244,90.379,767199995.0
2006-11-28 10:20:00,90.372,90.386,90.319,90.337,1021399999.0
2006-11-28 10:25:00,90.34,90.419,90.331,90.415,1041999996.0
2006-11-28 10:30:00,90.397,90.442,90.387,90.413,948899997.0
2006-11-28 10:35:00,90.459,90.482,90.374,90.398,904499999.0
2006-11-28 10:40:00,90.425,90.456,90.408,90.43,1291899998.0
2006-11-28 10:45:00,90.433,90.475,90.387,90.45,822799999.0
2006-11-28 10:50:00,90.466,90.488,90.415,90.435,821200000.0
2006-11-28 10:55:00,90.441,90.482,90.382,90.463,1066199997.0
2006-11-28 11:00:00,90.449,90.473,90.4,90.449,1060199996.0
2006-11-28 11:05:00,90.421,90.442,90.359,90.379,786499997.0
2006-11-28 11:10:00,90.411,90.428,90.35,90.376,851400005.0
2006-11-28 11:15:00,90.397,90.462,90.365,90.45,938199998.0
2006-11-28 11:20:00,90.455,90.505,90.423,90.487,816400001.0
2006-11-28 11:25:00,90.484,90.553,90.419,90.546,1159799994.0
2006-11-28 11:30:00,90.514,90.596,90.484,90.596,1054799992.0
2006-11-28 11:35:00,90.595,90.613,90.533,90.557,1107800005.0
2006-11-28 11:40:00,90.561,90.607,90.54,90.595,876100001.0
2006-11-28 11:45:00,90.563,90.637,90.54,90.575,1312699994.0
2006-11-28 11:50:00,90.589,90.621,90.537,90.587,960800000.0
2006-11-28 11:55:00,90.619,90.634,90.568,90.605,1001700006.0
2006-11-28 12:00:00,90.599,90.628,90.545,90.568,1053499999.0
2006-11-28 12:05:00,90.61,90.648,90.558,90.605,872699997.0
2006-11-28 12:10:00,90.615,90.62,90.538,90.588,886399995.0
2006-11-28 12:15:00,90.586,90.642,90.555,90.635,1077799997.0
2006-11-28 12:20:00,90.6,90.648,90.569,90.61,1112400002.0
2006-11-28 12:25:00,90.61,90.633,90.531,90.531,1040099998.0
2006-11-28 12:30:00,90.585,90.61,90.547,90.6,1127600001.0
2006-11-28 12:35:00,90.589,90.614,90.528,90.61,1162700004.0
2006-11-28 12:40:00,90.603,90.639,90.572,90.578,1120399994.0
2006-11-28 12:45:00,90.599,90.652,90.57,90.615,787999998.0
2006-11-28 12:50:00,90.626,90.633,90.558,90.61,1044099998.0
2006-11-28 12:55:00,90.612,90.647,90.548,90.638,857399996.0
2006-11-28 13:00:00,90.622,90.622,90.544,90.608,906100002.0
2006-11-28 13:05:00,90.612,90.623,90.542,90.579,1001200001.0
2006-11-28 13:10:00,90.593,90.615,90.531,90.563,897599994.0
2006-11-28 13:15:00,90.541,90.58,90.481,90.552,971500001.0
2006-11-28 13:20:00,90.552,90.559,90.509,90.531,835499996.0
2006-11-28 13:25:00,90.544,90.584,90.521,90.554,1040499997.0
2006-11-28 13:30:00,90.553,90.58,90.514,90.559,927600006.0
2006-11-28 13:35:00,90.58,90.58,90.489,90.523,935199997.0
2006-11-28 13:40:00,90.556,90.589,90.531,90.562,1083099999.0
2006-11-28 13:45:00,90.544,90.601,90.514,90.581,1077600001.0
2006-11-28 13:50:00,90.586,90.623,90.531,90.566,926499995.0
2006-11-28 13:55:00,90.563,90.586,90.52,90.577,1244799999.0
2006-11-28 14:00:00,90.529,90.651,90.52,90.614,704200000.0
2006-11-28 14:05:00,90.617,90.658,90.589,90.646,874199996.0
2006-11-28 14:10:00,90.646,90.663,90.6,90.649,1058299994.0
2006-11-28 14:15:00,90.636,90.649,90.574,90.635,1000000000.0
2006-11-28 14:20:00,90.619,90.648,90.586,90.606,1007899997.0
2006-11-28 14:25:00,90.629,90.636,90.566,90.612,924699996.0
2006-11-28 14:30:00,90.622,90.643,90.577,90.617,912200001.0
2006-11-28 14:35:00,90.581,90.623,90.563,90.567,1003100000.0
2006-11-28 14:40:00,90.613,90.66,90.553,90.613,1021099996.0
2006-11-28 14:45:00,90.626,90.703,90.618,90.693,737299998.0
2006-11-28 14:50:00,90.688,90.702,90.626,90.665,1075399997.0
2006-11-28 14:55:00,90.658,90.683,90.589,90.622,807599994.0
2006-11-28 15:00:00,90.631,90.653,90.55,90.582,973999997.0
2006-11-28 15:05:00,90.624,90.669,90.571,90.61,1284199993.0
2006-11-28 15:10:00,90.659,90.695,90.623,90.648,1110999988.0
2006-11-28 15:15:00,90.688,90.718,90.628,90.681,959699998.0
2006-11-28 15:20:00,90.669,90.685,90.603,90.675,813200003.0
2006-11-28 15:25:00,90.665,90.7,90.632,90.683,977699997.0
2006-11-28 15:30:00,90.652,90.696,90.562,90.58,739399998.0
2006-11-28 15:35:00,90.58,90.616,90.559,90.595,783199993.0
2006-11-28 15:40:00,90.582,90.624,90.515,90.588,1067300001.0
2006-11-28 15:45:00,90.582,90.637,90.562,90.637,1020299999.0
2006-11-28 15:50:00,90.656,90.671,90.581,90.646,867899994.0
2006-11-28 15:55:00,90.671,90.706,90.651,90.668,926499998.0
2006-11-28 16:00:00,90.668,90.693,90.582,90.582,903300003.0
2006-11-28 16:05:00,90.668,90.687,90.589,90.663,931999998.0
2006-11-28 16:10:00,90.675,90.705,90.639,90.655,635799996.0
2006-11-28 16:15:00,90.654,90.695,90.629,90.667,858500001.0
2006-11-28 16:20:00,90.651,90.698,90.651,90.698,1021700004.0
2006-11-28 16:25:00,90.702,90.72,90.654,90.705,984799999.0
2006-11-28 16:30:00,90.694,90.75,90.653,90.746,1026399997.0
2006-11-28 16:35:00,90.743,90.767,90.717,90.753,1155499999.0
2006-11-28 16:40:00,90.742,90.782,90.707,90.762,826499998.0
2006-11-28 16:45:00,90.729,90.799,90.681,90.715,1130199996.0
2006-11-28 16:50:00,90.711,90.769,90.651,90.741,1067099993.0
2006-11-28 16:55:00,90.735,90.789,90.699,90.765,949299999.0
2006-11-28 17:00:00,90.764,90.809,90.721,90.761,1099400001.0
2006-11-28 17:05:00,90.803,90.807,90.751,90.751,1202000002.0
2006-11-28 17:10:00,90.774,90.8,90.713,90.782,989100010.0
2006-11-28 17:15:00,90.801,90.801,90.744,90.774,1030299992.0
2006-11-28 17:20:00,90.796,90.834,90.69,90.79,1167599989.0
2006-11-28 17:25:00,90.79,90.804,90.685,90.704,1100299996.0
2006-11-28 17:30:00,90.757,90.765,90.699,90.721,956200001.0
2006-11-28 17:35:00,90.736,90.751,90.674,90.727,783500000.0
2006-11-28 17:40:00,90.727,90.739,90.676,90.737,1175199995.0
2006-11-28 17:45:00,90.678,90.748,90.664,90.743,796699999.0
2006-11-28 17:50:00,90.726,90.766,90.68,90.734,1010300009.0
2006-11-28 17:55:00,90.76,90.773,90.722,90.77,925899997.0
2006-11-28 18:00:00,90.694,90.805,90.694,90.794,5140799993.0
2006-11-28 18:05:00,90.742,90.81,90.732,90.757,9344099960.0
2006-11-28 18:10:00,90.765,90.795,90.707,90.775,7186399994.0
2006-11-28 18:15:00,90.789,90.837,90.745,90.751,5692899985.0
2006-11-28 18:20:00,90.826,90.844,90.726,90.818,6756899972.0
2006-11-28 18:25:00,90.82,90.857,90.755,90.85,5273400005.0
2006-11-28 18:30:00,90.829,90.867,90.744,90.853,7253999986.0
2006-11-28 18:35:00,90.848,90.857,90.771,90.848,5247099996.0
2006-11-28 18:40:00,90.846,90.872,90.752,90.819,4864699982.0
2006-11-28 18:45:00,90.846,90.925,90.822,90.888,3747799988.0
2006-11-28 18:50:00,90.908,90.917,90.755,90.841,3652099988.0
2006-11-28 18:55:00,90.859,90.883,90.81,90.84,4391099993.0
2006-11-28 19:00:00,90.835,90.889,90.787,90.877,2875099998.0
2006-11-28 19:05:00,90.82,90.913,90.75,90.875,3580899987.0
2006-11-28 19:10:00,90.868,90.911,90.749,90.901,2277700002.0
2006-11-28 19:15:00,90.882,90.928,90.755,90.893,2769899989.0
2006-11-28 19:20:00,90.862,90.914,90.743,90.886,3157300003.0
2006-11-28 19:25:00,90.909,90.939,90.761,90.931,4064699987.0
2006-11-28 19:30:00,90.93,90.972,90.893,90.924,3308499991.0
2006-11-28 19:35:00,90.924,90.941,90.858,90.94,3102999986.0
2006-11-28 19:40:00,90.923,90.933,90.773,90.896,2734899993.0
2006-11-28 19:45:00,90.886,90.915,90.775,90.888,2526899994.0
2006-11-28 19:50:00,90.885,90.92,90.783,90.854,2937599989.0
2006-11-28 19:55:00,90.907,90.935,90.763,90.905,2766599997.0
2006-11-28 20:00:00,90.89,90.914,90.792,90.902,2362100006.0
2006-11-28 20:05:00,90.867,90.913,90.799,90.886,3136099988.0
2006-11-28 20:10:00,90.905,90.915,90.814,90.884,4117700003.0
2006-11-28 20:15:00,90.893,90.916,90.832,90.879,2528199994.0
2006-11-28 20:20:00,90.89,90.928,90.836,90.881,3105400006.0
2006-11-28 20:25:00,90.886,90.924,90.875,90.905,4212999989.0
2006-11-28 20:30:00,90.913,90.929,90.868,90.869,4815099975.0
2006-11-28 20:35:00,90.892,90.937,90.816,90.898,2845499988.0
2006-11-28 20:40:00,90.902,90.962,90.86,90.92,5266499998.0
2006-11-28 20:45:00,90.932,90.981,90.834,90.955,3502800012.0
2006-11-28 20:50:00,90.955,90.983,90.919,90.934,3496399988.0
2006-11-28 20:55:00,90.936,90.966,90.895,90.932,5132799996.0
2006-11-28 21:00:00,90.942,90.958,90.86,90.86,3289600005.0
2006-11-28 21:05:00,90.895,90.949,90.868,90.913,3234399995.0
2006-11-28 21:10:00,90.945,90.961,90.889,90.915,2327200006.0
2006-11-28 21:15:00,90.885,90.943,90.845,90.909,3913399992.0
2006-11-28 21:20:00,90.895,90.915,90.817,90.838,4915999980.0
2006-11-28 21:25:00,90.86,90.898,90.818,90.862,3117599997.0
2006-11-28 21:30:00,90.875,90.916,90.815,90.893,1888299997.0
2006-11-28 21:35:00,90.891,90.911,90.822,90.871,2150300001.0
2006-11-28 21:40:00,90.874,90.935,90.874,90.92,2382800004.0
2006-11-28 21:45:00,90.914,90.923,90.848,90.893,2020499990.0
2006-11-28 21:50:00,90.898,90.954,90.873,90.936,1348900002.0
2006-11-28 21:55:00,90.931,90.993,90.922,90.945,1286000001.0
2006-11-28 22:00:00,90.941,90.957,90.874,90.943,3196000010.0
2006-11-28 22:05:00,90.923,90.976,90.892,90.923,928600000.0
2006-11-28 22:10:00,90.961,90.984,90.831,90.9,1589999996.0
2006-11-28 22:15:00,90.92,90.982,90.891,90.973,1496199998.0
2006-11-28 22:20:00,90.971,90.986,90.91,90.979,1788400008.0
2006-11-28 22:25:00,90.975,91.002,90.9,90.926,1563699996.0
2006-11-28 22:30:00,90.949,90.984,90.882,90.939,2134499997.0
2006-11-28 22:35:00,90.955,90.976,90.891,90.946,1390400006.0
2006-11-28 22:40:00,90.954,90.957,90.901,90.921,1269400001.0
2006-11-28 22:45:00,90.923,90.986,90.88,90.969,1688200005.0
2006-11-28 22:50:00,90.945,90.991,90.877,90.94,1455599988.0
2006-11-28 22:55:00,90.906,90.982,90.861,90.911,1509900002.0
2006-11-28 23:00:00,90.918,90.974,90.846,90.964,1033700000.0
2006-11-28 23:05:00,90.924,90.991,90.898,90.918,821999997.0
2006-11-28 23:10:00,90.92,90.962,90.894,90.93,991600001.0
2006-11-28 23:15:00,90.925,90.979,90.895,90.965,988799993.0
2006-11-28 23:20:00,90.975,90.998,90.905,90.972,900900000.0
2006-11-28 23:25:00,90.997,91.002,90.916,90.948,860499998.0
2006-11-28 23:30:00,90.961,90.986,90.895,90.961,969799999.0
2006-11-28 23:35:00,90.95,90.998,90.927,90.971,923999996.0
2006-11-28 23:40:00,90.995,91.005,90.931,90.991,1131200000.0
2006-11-28 23:45:00,90.988,91.022,90.939,91.018,1031299990.0
2006-11-28 23:50:00,90.97,91.065,90.95,91.026,834799993.0
2006-11-28 23:55:00,91.05,91.051,90.948,90.951,1013099989.0
2006-11-29 00:00:00,90.97,91.07,90.916,91.07,1000099991.0
2006-11-29 00:05:00,91.062,91.084,91.017,91.041,898499993.0
2006-11-29 00:10:00,91.065,91.092,91.027,91.049,1138099995.0
2006-11-29 00:15:00,91.034,91.081,90.995,91.005,893600006.0
2006-11-29 00:20:00,90.985,91.053,90.981,90.997,1143599984.0
2006-11-29 00:25:00,91.005,91.029,90.967,90.988,984800000.0
2006-11-29 00:30:00,91.0,91.012,90.939,90.985,1075399998.0
2006-11-29 00:35:00,90.987,91.014,90.929,90.964,1053699988.0
2006-11-29 00:40:00,90.979,90.998,90.926,90.946,869700008.0
2006-11-29 00:45:00,90.949,91.003,90.949,90.992,913400001.0
2006-11-29 00:50:00,90.978,91.017,90.936,91.003,961600000.0
2006-11-29 00:55:00,90.969,91.011,90.936,90.971,792300001.0
2006-11-29 01:00:00,90.968,91.037,90.942,91.018,846099996.0
2006-11-29 01:05:00,91.035,91.052,90.984,91.051,968199996.0
2006-11-29 01:10:00,91.051,91.067,91.014,91.028,1007700002.0
2006-11-29 01:15:00,91.023,91.061,90.987,91.036,1188599997.0
2006-11-29 01:20:00,91.037,91.076,90.998,91.046,968400002.0
2006-11-29 01:25:00,91.041,91.11,91.02,91.089,976199994.0
2006-11-29 01:30:00,91.083,91.116,91.011,91.091,1173199989.0
2006-11-29 01:35:00,91.077,91.096,91.014,91.037,616099996.0
2006-11-29 01:40:00,91.087,91.091,91.002,91.048,1093199997.0
2006-11-29 01:45:00,91.048,91.1,91.039,91.085,988400004.0
2006-11-29 01:50:00,91.055,91.055,90.849,90.849,734499999.0
2006-11-29 01:55:00,90.854,90.94,90.839,90.94,816400001.0
2006-11-29 02:00:00,90.92,90.949,90.876,90.927,1005300000.0
2006-11-29 02:05:00,90.91,90.924,90.842,90.857,997299995.0
2006-11-29 02:10:00,90.828,90.836,90.749,90.766,739900000.0
2006-11-29 02:15:00,90.76,90.777,90.705,90.724,994499996.0
2006-11-29 02:20:00,90.707,90.767,90.661,90.684,956000001.0
2006-11-29 02:25:00,90.695,90.721,90.639,90.649,925900004.0
2006-11-29 02:30:00,90.655,90.655,90.553,90.633,884100001.0
2006-11-29 02:35:00,90.63,90.706,90.614,90.66,921200004.0
2006-11-29 02:40:00,90.676,90.697,90.616,90.645,930100002.0
2006-11-29 02:45:00,90.69,90.747,90.664,90.717,1098200006.0
2006-11-29 02:50:00,90.723,90.732,90.634,90.723,1064899999.0
2006-11-29 02:55:00,90.683,90.736,90.656,90.673,911099996.0
2006-11-29 03:00:00,90.647,90.692,90.62,90.671,811000001.0
2006-11-29 03:05:00,90.677,90.695,90.599,90.651,959599996.0
2006-11-29 03:10:00,90.633,90.656,90.574,90.598,830999995.0
2006-11-29 03:15:00,90.593,90.593,90.475,90.52,897300002.0
2006-11-29 03:20:00,90.565,90.565,90.492,90.507,1012699997.0
2006-11-29 03:25:00,90.488,90.562,90.469,90.516,1238400003.0
2006-11-29 03:30:00,90.546,90.565,90.46,90.516,897499995.0
2006-11-29 03:35:00,90.504,90.554,90.48,90.5,1031199993.0
2006-11-29 03:40:00,90.542,90.58,90.521,90.553,1230299998.0
2006-11-29 03:45:00,90.538,90.598,90.529,90.593,1029399989.0
2006-11-29 03:50:00,90.563,90.595,90.485,90.57,832899994.0
2006-11-29 03:55:00,90.573,90.588,90.505,90.528,961800003.0
2006-11-29 04:00:00,90.573,90.574,90.495,90.536,991300004.0
2006-11-29 04:05:00,90.518,90.56,90.495,90.52,988200000.0
2006-11-29 04:10:00,90.508,90.533,90.467,90.516,852399993.0
2006-11-29 04:15:00,90.515,90.521,90.45,90.497,1085499996.0
2006-11-29 04:20:00,90.512,90.551,90.475,90.529,908199997.0
2006-11-29 04:25:00,90.538,90.569,90.487,90.488,943100006.0
2006-11-29 04:30:00,90.528,90.55,90.461,90.489,951900009.0
2006-11-29 04:35:00,90.48,90.535,90.476,90.515,725499994.0
2006-11-29 04:40:00,90.525,90.556,90.496,90.523,1159399998.0
2006-11-29 04:45:00,90.534,90.563,90.478,90.526,1104099991.0
2006-11-29 04:50:00,90.479,90.557,90.479,90.548,1186699995.0
2006-11-29 04:55:00,90.482,90.549,90.482,90.516,822700001.0
2006-11-29 05:00:00,90.496,90.564,90.473,90.476,931899993.0
2006-11-29 05:05:00,90.471,90.558,90.43,90.546,958299993.0
2006-11-29 05:10:00,90.521,90.56,90.495,90.528,893299999.0
2006-11-29 05:15:00,90.554,90.555,90.473,90.522,835199995.0
2006-11-29 05:20:00,90.551,90.573,90.481,90.512,880500001.0
2006-11-29 05:25:00,90.496,90.521,90.418,90.506,1089499989.0
2006-11-29 05:30:00,90.461,90.517,90.452,90.473,937899992.0
2006-11-29 05:35:00,90.461,90.525,90.452,90.511,1010200005.0
2006-11-29 05:40:00,90.534,90.566,90.499,90.557,863799996.0
2006-11-29 05:45:00,90.524,90.579,90.496,90.543,873599997.0
2006-11-29 05:50:00,90.542,90.595,90.525,90.584,1114399986.0
2006-11-29 05:55:00,90.587,90.588,90.511,90.528,1092799998.0
2006-11-29 06:00:00,90.543,90.599,90.509,90.59,1040500005.0
2006-11-29 06:05:00,90.581,90.598,90.537,90.574,899300005.0
2006-11-29 06:10:00,90.592,90.628,90.56,90.619,974399996.0
2006-11-29 06:15:00,90.605,90.641,90.56,90.619,1067899996.0
2006-11-29 06:20:00,90.622,90.633,90.543,90.59,971700002.0
2006-11-29 06:25:00,90.597,90.612,90.539,90.562,986999999.0
2006-11-29 06:30:00,90.585,90.591,90.516,90.537,930199992.0
2006-11-29 06:35:00,90.524,90.548,90.479,90.496,891199998.0
2006-11-29 06:40:00,90.545,90.545,90.47,90.528,1133399999.0
2006-11-29 06:45:00,90.518,90.564,90.495,90.527,1050000003.0
2006-11-29 06:50:00,90.522,90.561,90.474,90.542,878599997.0
2006-11-29 06:55:00,90.543,90.584,90.494,90.542,813399996.0
2006-11-29 07:00:00,90.503,90.587,90.492,90.565,781399999.0
2006-11-29 07:05:00,90.57,90.621,90.529,90.599,1059300003.0
2006-11-29 07:10:00,90.566,90.607,90.53,90.53,1045599993.0
2006-11-29 07:15:00,90.575,90.638,90.535,90.586,920500000.0
2006-11-29 07:20:00,90.593,90.607,90.517,90.53,763199995.0
2006-11-29 07:25:00,90.582,90.599,90.518,90.588,970300000.0
2006-11-29 07:30:00,90.52,90.573,90.496,90.54,891799992.0
2006-11-29 07:35:00,90.554,90.584,90.514,90.521,962299998.0
2006-11-29 07:40:00,90.544,90.592,90.523,90.54,818999999.0
2006-11-29 07:45:00,90.547,90.593,90.511,90.564,961400000.0
2006-11-29 07:50:00,90.577,90.62,90.522,90.62,830400000.0
2006-11-29 07:55:00,90.588,90.632,90.555,90.63,890599997.0
2006-11-29 08:00:00,90.611,90.625,90.532,90.583,778100000.0
2006-11-29 08:05:00,90.605,90.617,90.542,90.596,917900000.0
2006-11-29 08:10:00,90.593,90.606,90.54,90.573,1072499996.0
2006-11-29 08:15:00,90.549,90.607,90.521,90.583,844000001.0
2006-11-29 08:20:00,90.583,90.614,90.536,90.59,1091999991.0
2006-11-29 08:25:00,90.527,90.61,90.527,90.593,842299992.0
2006-11-29 08:30:00,90.577,90.604,90.542,90.567,1234700004.0
2006-11-29 08:35:00,90.573,90.616,90.56,90.597,1019399998.0
2006-11-29 08:40:00,90.591,90.619,90.551,90.58,962499994.0
2006-11-29 08:45:00,90.545,90.617,90.521,90.556,835999997.0
2006-11-29 08:50:00,90.588,90.654,90.553,90.649,1013799998.0
2006-11-29 08:55:00,90.662,90.691,90.591,90.675,1130499998.0
2006-11-29 09:00:00,90.669,90.694,90.594,90.653,1146100013.0
2006-11-29 09:05:00,90.685,90.723,90.613,90.617,961500000.0
2006-11-29 09:10:00,90.657,90.688,90.613,90.652,843799997.0
2006-11-29 09:15:00,90.655,90.688,90.612,90.659,947599995.0
2006-11-29 09:20:00,90.625,90.677,90.59,90.616,957999995.0
2006-11-29 09:25:00,90.652,90.666,90.56,90.593,904600004.0
2006-11-29 09:30:00,90.597,90.639,90.563,90.603,877999998.0
2006-11-29 09:35:00,90.588,90.666,90.566,90.656,942799998.0
2006-11-29 09:40:00,90.639,90.684,90.621,90.649,898299995.0
2006-11-29 09:45:00,90.636,90.699,90.626,90.674,1125300002.0
2006-11-29 09:50:00,90.673,90.7,90.637,90.673,1036500000.0
2006-11-29 09:55:00,90.677,90.7,90.61,90.683,919199996.0
2006-11-29 10:00:00,90.676,90.724,90.672,90.72,862700000.0
2006-11-29 10:05:00,90.664,90.753,90.658,90.722,1074899998.0
2006-11-29 10:10:00,90.738,90.747,90.706,90.736,932500004.0
2006-11-29 10:15:00,90.734,90.805,90.666,90.769,903500004.0
2006-11-29 10:20:00,90.755,90.857,90.692,90.829,1204599990.0
2006-11-29 10:25:00,90.84,90.89,90.804,90.849,1032500001.0
2006-11-29 10:30:00,90.844,90.872,90.819,90.861,957299996.0
2006-11-29 10:35:00,90.871,90.886,90.84,90.852,1081899996.0
2006-11-29 10:40:00,90.86,90.88,90.808,90.853,1119900002.0
2006-11-29 10:45:00,90.835,90.862,90.793,90.837,934800004.0
2006-11-29 10:50:00,90.838,90.857,90.784,90.826,824299997.0
2006-11-29 10:55:00,90.845,90.899,90.786,90.881,1048699995.0
2006-11-29 11:00:00,90.901,90.935,90.8,90.822,998600008.0
2006-11-29 11:05:00,90.827,90.855,90.784,90.855,864599996.0
2006-11-29 11:10:00,90.796,90.873,90.79,90.812,989399996.0
2006-11-29 11:15:00,90.839,90.893,90.805,90.866,945399999.0
2006-11-29 11:20:00,90.907,90.922,90.831,90.875,725499999.0
2006-11-29 11:25:00,90.892,90.914,90.85,90.895,1118000003.0
2006-11-29 11:30:00,90.891,90.903,90.841,90.872,803400002.0
2006-11-29 11:35:00,90.864,90.918,90.829,90.864,1164399991.0
2006-11-29 11:40:00,90.841,90.901,90.813,90.824,997400000.0
2006-11-29 11:45:00,90.84,90.895,90.824,90.883,1173699992.0
2006-11-29 11:50:00,90.881,90.906,90.809,90.87,1239399997.0
2006-11-29 11:55:00,90.893,90.928,90.851,90.917,899500000.0
2006-11-29 12:00:00,90.859,90.942,90.817,90.942,913599992.0
2006-11-29 12:05:00,90.932,90.956,90.894,90.951,882600003.0
2006-11-29 12:10:00,90.928,90.962,90.873,90.893,907300007.0
2006-11-29 12:15:00,90.924,90.964,90.859,90.94,968600000.0
2006-11-29 12:20:00,90.91,90.972,90.849,90.93,1043700000.0
2006-11-29 12:25:00,90.904,90.965,90.883,90.965,1179999997.0
2006-11-29 12:30:00,90.953,90.973,90.872,90.889,958299998.0
2006-11-29 12:35:00,90.89,90.961,90.877,90.924,1075799992.0
2006-11-29 12:40:00,90.962,90.966,90.849,90.911,1031099996.0
2006-11-29 12:45:00,90.952,90.952,90.851,90.858,970600000.0
2006-11-29 12:50:00,90.923,90.943,90.886,90.904,916199997.0
2006-11-29 12:55:00,90.916,90.942,90.865,90.94,679499997.0
2006-11-29 13:00:00,90.848,91.008,90.848,90.988,1026699998.0
2006-11-29 13:05:00,90.985,91.037,90.954,91.023,1030999997.0
2006-11-29 13:10:00,91.007,91.023,90.945,90.982,969899994.0
2006-11-29 13:15:00,91.012,91.027,90.927,90.935,1252000000.0
2006-11-29 13:20:00,91.0,91.029,90.942,90.942,1075000002.0
2006-11-29 13:25:00,91.002,91.012,90.954,90.995,803600005.0
2006-11-29 13:30:00,90.98,91.018,90.948,90.956,1227599996.0
2006-11-29 13:35:00,90.971,90.998,90.906,90.961,972300000.0
2006-11-29 13:40:00,90.986,91.002,90.923,90.969,1132799990.0
2006-11-29 13:45:00,91.003,91.017,90.96,91.003,1099700000.0
2006-11-29 13:50:00,90.993,91.045,90.965,90.981,879299995.0
2006-11-29 13:55:00,90.985,91.032,90.956,90.999,956999999.0
2006-11-29 14:00:00,90.99,91.187,90.953,91.15,857199993.0
2006-11-29 14:05:00,91.142,91.142,91.044,91.073,832299991.0
2006-11-29 14:10:00,91.1,91.113,91.06,91.091,793499991.0
2006-11-29 14:15:00,91.1,91.109,91.021,91.056,1132999998.0
2006-11-29 14:20:00,91.1,91.121,91.017,91.038,899800000.0
2006-11-29 14:25:00,91.058,91.18,91.013,91.155,903999996.0
2006-11-29 14:30:00,91.148,91.162,91.08,91.132,981599999.0
2006-11-29 14:35:00,91.119,91.141,91.053,91.065,796699998.0
2006-11-29 14:40:00,91.123,91.157,91.054,91.128,1016100001.0
2006-11-29 14:45:00,91.116,91.154,91.088,91.148,790799992.0
2006-11-29 14:50:00,91.114,91.141,91.069,91.095,999999998.0
2006-11-29 14:55:00,91.088,91.142,91.054,91.141,799800001.0
2006-11-29 15:00:00,91.112,91.146,91.063,91.063,1073400000.0
2006-11-29 15:05:00,91.078,91.112,91.0,91.079,1243999998.0
2006-11-29 15:10:00,91.086,91.087,91.013,91.065,871099999.0
2006-11-29 15:15:00,91.064,91.115,91.038,91.097,857200003.0
2006-11-29 15:20:00,91.122,91.144,91.106,91.132,887500001.0
2006-11-29 15:25:00,91.131,91.201,91.076,91.17,835899999.0
2006-11-29 15:30:00,91.189,91.255,91.17,91.234,1025099993.0
2006-11-29 15:35:00,91.221,91.251,91.206,91.222,912799998.0
2006-11-29 15:40:00,91.215,91.231,91.13,91.171,1017999996.0
2006-11-29 15:45:00,91.193,91.224,91.16,91.163,1012000002.0
2006-11-29 15:50:00,91.16,91.176,91.105,91.119,1050900003.0
2006-11-29 15:55:00,91.112,91.13,91.011,91.022,944300000.0
2006-11-29 16:00:00,91.044,91.064,90.972,91.017,837199998.0
2006-11-29 16:05:00,91.01,91.127,90.965,91.003,1001999995.0
2006-11-29 16:10:00,90.981,91.128,90.954,91.039,852700003.0
2006-11-29 16:15:00,90.965,91.103,90.943,90.945,1073799993.0
2006-11-29 16:20:00,91.04,91.145,90.912,90.956,1268100003.0
2006-11-29 16:25:00,90.935,90.981,90.906,90.967,902399998.0
2006-11-29 16:30:00,90.966,90.992,90.929,90.944,999400003.0
2006-11-29 16:35:00,90.928,91.002,90.92,90.926,864500001.0
2006-11-29 16:40:00,90.921,90.984,90.915,90.978,1107999996.0
2006-11-29 16:45:00,90.957,90.996,90.933,90.952,1074099995.0
2006-11-29 16:50:00,90.946,90.994,90.911,90.95,865400005.0
2006-11-29 16:55:00,90.936,90.97,90.915,90.948,919300003.0
2006-11-29 17:00:00,90.941,90.981,90.895,90.938,944099997.0
2006-11-29 17:05:00,90.99,91.027,90.967,91.001,1015700002.0
2006-11-29 17:10:00,90.986,91.013,90.928,90.96,909200000.0
2006-11-29 17:15:00,90.985,90.993,90.907,90.95,844099993.0
2006-11-29 17:20:00,90.968,90.992,90.945,90.967,1202900011.0
2006-11-29 17:25:00,90.947,90.989,90.912,90.977,952400009.0
2006-11-29 17:30:00,90.959,91.019,90.959,90.981,894499992.0
2006-11-29 17:35:00,90.965,91.029,90.954,90.997,1114499998.0
2006-11-29 17:40:00,91.0,91.03,90.966,90.99,1053299991.0
2006-11-29 17:45:00,90.968,91.033,90.968,91.032,887199994.0
2006-11-29 17:50:00,91.036,91.091,91.019,91.063,926199999.0
2006-11-29 17:55:00,90.998,91.103,90.998,91.1,1026999993.0
2006-11-29 18:00:00,91.06,91.123,91.06,91.091,4940700005.0
2006-11-29 18:05:00,91.074,91.098,91.017,91.048,5252800000.0
2006-11-29 18:10:00,91.035,91.063,90.974,91.06,6974199979.0
2006-11-29 18:15:00,91.044,91.084,91.009,91.084,3763599991.0
2006-11-29 18:20:00,91.087,91.113,91.044,91.086,6395099976.0
2006-11-29 18:25:00,91.09,91.127,91.024,91.113,5944599991.0
2006-11-29 18:30:00,91.12,91.144,91.063,91.085,7697999964.0
2006-11-29 18:35:00,91.075,91.134,91.029,91.06,5459300016.0
2006-11-29 18:40:00,91.121,91.123,91.028,91.051,4538699974.0
2006-11-29 18:45:00,91.12,91.121,91.027,91.034,4061700003.0
2006-11-29 18:50:00,91.025,91.059,91.011,91.027,4324099992.0
2006-11-29 18:55:00,91.02,91.052,91.009,91.037,4458399983.0
2006-11-29 19:00:00,91.019,91.05,91.006,91.021,2976799989.0
2006-11-29 19:05:00,91.024,91.05,91.011,91.021,3564499992.0
2006-11-29 19:10:00,91.034,91.046,91.003,91.022,1955299986.0
2006-11-29 19:15:00,91.022,91.048,91.009,91.032,2808299987.0
2006-11-29 19:20:00,91.032,91.046,91.018,91.035,398800001.0
2006-11-29 19:35:00,91.027,91.057,91.008,91.039,2404200001.0
2006-11-29 19:40:00,91.028,91.094,90.993,91.027,2994799983.0
2006-11-29 19:45:00,91.053,91.093,91.002,91.002,2721800003.0
2006-11-29 19:50:00,91.062,91.088,91.006,91.054,2909900008.0
2006-11-29 19:55:00,91.078,91.092,91.021,91.054,2834800016.0
2006-11-29 20:00:00,91.086,91.086,90.992,91.055,2225999991.0
2006-11-29 20:05:00,91.031,91.071,90.976,90.994,2938099998.0
2006-11-29 20:10:00,91.001,91.066,90.982,91.048,3868699986.0
2006-11-29 20:15:00,91.055,91.088,90.993,91.042,2555500015.0
2006-11-29 20:20:00,91.067,91.106,91.012,91.028,2851699989.0
2006-11-29 20:25:00,91.031,91.117,91.026,91.088,4353999994.0
2006-11-29 20:30:00,91.069,91.107,91.016,91.09,4742499996.0
2006-11-29 20:35:00,91.083,91.13,91.021,91.088,3145799994.0
2006-11-29 20:40:00,91.111,91.135,91.041,91.121,5041499970.0
2006-11-29 20:45:00,91.112,91.138,91.039,91.06,3755400003.0
2006-11-29 20:50:00,91.087,91.11,91.035,91.08,3464099995.0
2006-11-29 20:55:00,91.065,91.102,91.025,91.076,5172900004.0
2006-11-29 21:00:00,91.081,91.12,91.034,91.095,3726500003.0
2006-11-29 21:05:00,91.062,91.141,91.025,91.1,3508900004.0
2006-11-29 21:10:00,91.087,91.137,91.058,91.069,2237699990.0
2006-11-29 21:15:00,91.08,91.105,91.009,91.067,4009999997.0
2006-11-29 21:20:00,91.073,91.122,91.047,91.066,4595199994.0
2006-11-29 21:25:00,91.109,91.112,91.038,91.093,2850399998.0
2006-11-29 21:30:00,91.104,91.153,91.071,91.092,1805400002.0
2006-11-29 21:35:00,91.096,91.142,91.081,91.103,802799994.0
2006-11-29 21:40:00,91.11,91.147,91.073,91.1,2271999991.0
2006-11-29 21:45:00,91.111,91.124,91.043,91.053,2071699995.0
2006-11-29 21:50:00,91.085,91.135,91.047,91.114,1437299995.0
2006-11-29 21:55:00,91.073,91.159,91.054,91.108,1241900008.0
2006-11-29 22:00:00,91.137,91.16,91.061,91.14,3401699979.0
2006-11-29 22:05:00,91.082,91.146,91.052,91.077,1319499995.0
2006-11-29 22:10:00,91.096,91.129,91.056,91.099,1796899994.0
2006-11-29 22:15:00,91.077,91.127,91.057,91.096,1479199999.0
2006-11-29 22:20:00,91.09,91.126,91.033,91.065,1459100000.0
2006-11-29 22:25:00,91.076,91.137,91.038,91.111,1760499992.0
2006-11-29 22:30:00,91.074,91.128,91.058,91.127,1710500001.0
2006-11-29 22:35:00,91.09,91.144,91.068,91.095,1397399993.0
2006-11-29 22:40:00,91.091,91.148,91.063,91.117,1308899996.0
2006-11-29 22:45:00,91.113,91.164,91.075,91.122,1507199998.0
2006-11-29 22:50:00,91.155,91.188,91.086,91.153,1352100005.0
2006-11-29 22:55:00,91.117,91.18,91.053,91.094,1550999989.0
2006-11-29 23:00:00,91.165,91.193,91.09,91.141,1024299992.0
2006-11-29 23:05:00,91.127,91.153,91.096,91.101,988300001.0
2006-11-29 23:10:00,91.12,91.156,91.095,91.14,881299998.0
2006-11-29 23:15:00,91.146,91.153,91.072,91.11,1078000000.0
2006-11-29 23:20:00,91.133,91.146,91.069,91.118,984900006.0
2006-11-29 23:25:00,91.088,91.15,91.074,91.13,1051199999.0
2006-11-29 23:30:00,91.125,91.151,91.066,91.077,1100799992.0
2006-11-29 23:35:00,91.1,91.136,91.046,91.128,822299993.0
2006-11-29 23:40:00,91.114,91.145,91.051,91.087,1272599997.0
2006-11-29 23:45:00,91.073,91.142,91.064,91.107,983900004.0
2006-11-29 23:50:00,91.115,91.124,91.053,91.057,840199998.0
2006-11-29 23:55:00,91.093,91.122,91.051,91.102,1022899999.0
2006-11-30 00:00:00,91.122,91.125,91.038,91.065,1000199990.0
2006-11-30 00:05:00,91.086,91.102,91.042,91.088,762400000.0
2006-11-30 00:10:00,91.089,91.108,91.032,91.049,993499997.0
2006-11-30 00:15:00,91.077,91.098,91.033,91.066,905899999.0
2006-11-30 00:20:00,91.079,91.108,91.011,91.051,923000003.0
2006-11-30 00:25:00,91.042,91.083,91.012,91.059,863999999.0
2006-11-30 00:30:00,91.061,91.086,91.005,91.086,832099996.0
2006-11-30 00:35:00,91.047,91.093,91.024,91.044,1013599999.0
2006-11-30 00:40:00,91.081,91.127,91.056,91.104,1022099997.0
2006-11-30 00:45:00,91.118,91.121,91.034,91.064,833000001.0
2006-11-30 00:50:00,91.11,91.12,91.051,91.053,1023199991.0
2006-11-30 00:55:00,91.077,91.108,91.024,91.085,963399997.0
2006-11-30 01:00:00,91.058,91.088,91.013,91.025,1141299996.0
2006-11-30 01:05:00,91.021,91.072,91.006,91.051,938899998.0
2006-11-30 01:10:00,91.052,91.071,90.976,91.047,826799997.0
2006-11-30 01:15:00,91.054,91.073,90.985,91.046,944600001.0
2006-11-30 01:20:00,91.047,91.073,90.983,91.031,981699996.0
2006-11-30 01:25:00,91.068,91.069,90.999,91.064,896099999.0
2006-11-30 01:30:00,91.069,91.092,91.032,91.042,1029599994.0
2006-11-30 01:35:00,91.056,91.085,91.024,91.027,782099998.0
2006-11-30 01:40:00,91.07,91.102,91.015,91.095,1014300002.0
2006-11-30 01:45:00,91.081,91.124,91.064,91.079,982599994.0
2006-11-30 01:50:00,91.087,91.097,91.004,91.02,1018199998.0
2006-11-30 01:55:00,91.067,91.127,91.043,91.094,1142699998.0
2006-11-30 02:00:00,91.113,91.147,91.065,91.093,1036099994.0
2006-11-30 02:05:00,91.121,91.178,91.088,91.164,982300001.0
2006-11-30 02:10:00,91.156,91.186,91.121,91.154,1080599996.0
2006-11-30 02:15:00,91.188,91.196,91.096,91.109,1112199994.0
2006-11-30 02:20:00,91.103,91.135,91.068,91.07,1011300005.0
2006-11-30 02:25:00,91.075,91.13,91.051,91.08,1044899993.0
2006-11-30 02:30:00,91.158,91.212,91.15,91.191,1013999997.0
2006-11-30 02:35:00,91.18,91.253,91.166,91.214,1128100007.0
2006-11-30 02:40:00,91.205,91.272,91.194,91.209,1028399998.0
2006-11-30 02:45:00,91.258,91.276,91.23,91.243,962999998.0
2006-11-30 02:50:00,91.249,91.27,91.218,91.246,1086000000.0
2006-11-30 02:55:00,91.252,91.268,91.191,91.264,962099990.0
2006-11-30 03:00:00,91.244,91.274,91.199,91.256,893299996.0
2006-11-30 03:05:00,91.226,91.287,91.201,91.243,1077600005.0
2006-11-30 03:10:00,91.253,91.278,91.217,91.261,1071800007.0
2006-11-30 03:15:00,91.268,91.284,91.222,91.271,874500000.0
2006-11-30 03:20:00,91.255,91.301,91.249,91.289,918399998.0
2006-11-30 03:25:00,91.287,91.327,91.242,91.306,1103599999.0
2006-11-30 03:30:00,91.331,91.353,91.285,91.326,1143899990.0
2006-11-30 03:35:00,91.308,91.338,91.256,91.3,806699994.0
2006-11-30 03:40:00,91.339,91.364,91.272,91.339,1177599996.0
2006-11-30 03:45:00,91.341,91.376,91.277,91.376,1143900003.0
2006-11-30 03:50:00,91.348,91.377,91.282,91.311,893199999.0
2006-11-30 03:55:00,91.345,91.362,91.268,91.327,936999998.0
2006-11-30 04:00:00,91.324,91.332,91.194,91.208,814599999.0
2006-11-30 04:05:00,91.207,91.253,91.178,91.195,850499993.0
2006-11-30 04:10:00,91.167,91.258,91.148,91.257,1118300001.0
2006-11-30 04:15:00,91.216,91.286,91.209,91.256,1172700012.0
2006-11-30 04:20:00,91.219,91.264,91.193,91.227,845400005.0
2006-11-30 04:25:00,91.23,91.239,91.175,91.183,782000001.0
2006-11-30 04:30:00,91.214,91.262,91.177,91.221,968499997.0
2006-11-30 04:35:00,91.208,91.229,91.137,91.166,777899998.0
2006-11-30 04:40:00,91.194,91.217,91.146,91.183,1091499994.0
2006-11-30 04:45:00,91.163,91.232,91.157,91.226,952599999.0
2006-11-30 04:50:00,91.177,91.225,91.142,91.18,1202699997.0
2006-11-30 04:55:00,91.141,91.182,91.087,91.171,907400001.0
2006-11-30 05:00:00,91.163,91.18,91.102,91.119,812099999.0
2006-11-30 05:05:00,91.172,91.21,91.118,91.21,961000003.0
2006-11-30 05:10:00,91.162,91.213,91.122,91.178,1118700001.0
2006-11-30 05:15:00,91.176,91.229,91.118,91.198,1012200001.0
2006-11-30 05:20:00,91.178,91.201,91.121,91.157,1167900001.0
2006-11-30 05:25:00,91.123,91.175,91.107,91.126,957599993.0
2006-11-30 05:30:00,91.111,91.175,91.062,91.16,1035300001.0
2006-11-30 05:35:00,91.153,91.193,91.097,91.165,961299998.0
2006-11-30 05:40:00,91.153,91.201,91.133,91.17,826099997.0
2006-11-30 05:45:00,91.193,91.21,91.15,91.189,876699995.0
2006-11-30 05:50:00,91.193,91.215,91.111,91.111,968800001.0
2006-11-30 05:55:00,91.197,91.202,91.116,91.151,829399999.0
2006-11-30 06:00:00,91.103,91.168,91.089,91.154,1012999994.0
2006-11-30 06:05:00,91.146,91.183,91.098,91.142,931199995.0
2006-11-30 06:10:00,91.159,91.181,91.094,91.145,930699999.0
2006-11-30 06:15:00,91.095,91.177,91.095,91.155,1024099995.0
2006-11-30 06:20:00,91.174,91.19,91.094,91.157,986600000.0
2006-11-30 06:25:00,91.153,91.188,91.081,91.082,1064000004.0
2006-11-30 06:30:00,91.151,91.172,91.074,91.156,883700001.0
2006-11-30 06:35:00,91.163,91.191,91.103,91.139,1136700005.0
2006-11-30 06:40:00,91.158,91.192,91.122,91.178,1077999994.0
2006-11-30 06:45:00,91.193,91.194,91.077,91.165,857399992.0
2006-11-30 06:50:00,91.105,91.189,91.089,91.17,779899995.0
2006-11-30 06:55:00,91.161,91.187,91.112,91.15,941499996.0
2006-11-30 07:00:00,91.122,91.167,91.09,91.135,941000005.0
2006-11-30 07:05:00,91.148,91.186,91.083,91.15,868599993.0
2006-11-30 07:10:00,91.182,91.182,91.105,91.149,734600004.0
2006-11-30 07:15:00,91.132,91.184,91.083,91.13,1007299995.0
2006-11-30 07:20:00,91.125,91.153,91.074,91.132,760399996.0
2006-11-30 07:25:00,91.142,91.159,91.12,91.14,981900004.0
2006-11-30 07:30:00,91.109,91.154,91.062,91.132,786399991.0
2006-11-30 07:35:00,91.135,91.188,91.083,91.177,879199999.0
2006-11-30 07:40:00,91.161,91.194,91.097,91.16,786499996.0
2006-11-30 07:45:00,91.146,91.181,91.101,91.133,971200002.0
2006-11-30 07:50:00,91.141,91.177,91.091,91.117,765500003.0
2006-11-30 07:55:00,91.147,91.203,91.111,91.163,954300003.0
2006-11-30 08:00:00,91.199,91.219,91.12,91.188,928299996.0
2006-11-30 08:05:00,91.182,91.21,91.157,91.194,930899995.0
2006-11-30 08:10:00,91.174,91.197,91.124,91.164,1495799991.0
2006-11-30 08:15:00,91.186,91.214,91.157,91.195,816899997.0
2006-11-30 08:20:00,91.178,91.241,91.161,91.192,992199998.0
2006-11-30 08:25:00,91.212,91.27,91.165,91.257,958599997.0
2006-11-30 08:30:00,91.254,91.254,91.182,91.186,1138699990.0
2006-11-30 08:35:00,91.159,91.206,91.141,91.15,1040500005.0
2006-11-30 08:40:00,91.176,91.189,91.107,91.125,1097199997.0
2006-11-30 08:45:00,91.129,91.197,91.096,91.18,881300001.0
2006-11-30 08:50:00,91.151,91.183,91.116,91.116,821900004.0
2006-11-30 08:55:00,91.082,91.18,91.082,91.16,868500003.0
2006-11-30 09:00:00,91.156,91.21,91.106,91.197,1150499998.0
2006-11-30 09:05:00,91.213,91.215,91.139,91.168,972199995.0
2006-11-30 09:10:00,91.149,91.182,91.13,91.142,934999993.0
2006-11-30 09:15:00,91.133,91.153,91.086,91.107,780499998.0
2006-11-30 09:20:00,91.103,91.148,90.996,91.11,744300004.0
2006-11-30 09:25:00,91.117,91.158,91.062,91.145,946599992.0
2006-11-30 09:30:00,91.134,91.22,91.128,91.184,774899992.0
2006-11-30 09:35:00,91.208,91.223,91.171,91.185,961100002.0
2006-11-30 09:40:00,91.163,91.222,91.117,91.196,856999997.0
2006-11-30 09:45:00,91.185,91.216,91.137,91.211,1205099991.0
2006-11-30 09:50:00,91.217,91.244,91.147,91.185,938199998.0
2006-11-30 09:55:00,91.193,91.221,91.162,91.216,1156899997.0
2006-11-30 10:00:00,91.193,91.218,91.137,91.176,761299999.0
2006-11-30 10:05:00,91.164,91.231,91.123,91.222,1242699993.0
2006-11-30 10:10:00,91.227,91.272,91.189,91.191,935899992.0
2006-11-30 10:15:00,91.216,91.279,91.179,91.279,811999999.0
2006-11-30 10:20:00,91.263,91.359,91.212,91.351,818799999.0
2006-11-30 10:25:00,91.362,91.368,91.29,91.357,819199997.0
2006-11-30 10:30:00,91.361,91.378,91.32,91.368,933900002.0
2006-11-30 10:35:00,91.361,91.377,91.257,91.287,1289600000.0
2006-11-30 10:40:00,91.332,91.399,91.276,91.319,1149699998.0
2006-11-30 10:45:00,91.377,91.394,91.316,91.353,1128499991.0
2006-11-30 10:50:00,91.362,91.4,91.3,91.381,1006899989.0
2006-11-30 10:55:00,91.406,91.406,91.327,91.376,1007200000.0
2006-11-30 11:00:00,91.389,91.425,91.32,91.425,1117799997.0
2006-11-30 11:05:00,91.399,91.445,91.349,91.353,881299993.0
2006-11-30 11:10:00,91.392,91.413,91.345,91.354,1096100001.0
2006-11-30 11:15:00,91.339,91.395,91.331,91.372,1014099996.0
2006-11-30 11:20:00,91.373,91.425,91.344,91.405,1000899996.0
2006-11-30 11:25:00,91.417,91.455,91.381,91.432,1002099992.0
2006-11-30 11:30:00,91.43,91.46,91.394,91.434,927300002.0
2006-11-30 11:35:00,91.415,91.455,91.38,91.439,1070300012.0
2006-11-30 11:40:00,91.407,91.458,91.385,91.423,959999995.0
2006-11-30 11:45:00,91.412,91.437,91.352,91.392,1014700008.0
2006-11-30 11:50:00,91.392,91.451,91.378,91.395,990600003.0
2006-11-30 11:55:00,91.442,91.456,91.395,91.437,790500003.0
2006-11-30 12:00:00,91.413,91.444,91.366,91.384,865199999.0
2006-11-30 12:05:00,91.418,91.45,91.397,91.448,874200002.0
2006-11-30 12:10:00,91.422,91.455,91.393,91.409,928899990.0
2006-11-30 12:15:00,91.427,91.461,91.355,91.422,968399991.0
2006-11-30 12:20:00,91.441,91.441,91.383,91.41,1118399999.0
2006-11-30 12:25:00,91.367,91.456,91.337,91.442,893899999.0
2006-11-30 12:30:00,91.433,91.46,91.385,91.443,1139300002.0
2006-11-30 12:35:00,91.447,91.466,91.401,91.432,1002399998.0
2006-11-30 12:40:00,91.449,91.454,91.366,91.423,796000003.0
2006-11-30 12:45:00,91.4,91.434,91.356,91.4,953199994.0
2006-11-30 12:50:00,91.383,91.425,91.335,91.4,906099999.0
2006-11-30 12:55:00,91.368,91.437,91.345,91.417,735700002.0
2006-11-30 13:00:00,91.404,91.443,91.344,91.368,1006899998.0
2006-11-30 13:05:00,91.399,91.446,91.386,91.423,1011800006.0
2006-11-30 13:10:00,91.391,91.457,91.359,91.367,877200004.0
2006-11-30 13:15:00,91.426,91.453,91.38,91.391,962799997.0
2006-11-30 13:20:00,91.414,91.478,91.395,91.478,1018600001.0
2006-11-30 13:25:00,91.467,91.508,91.392,91.49,918299993.0
2006-11-30 13:30:00,91.497,91.506,91.383,91.469,981899992.0
2006-11-30 13:35:00,91.49,91.491,91.414,91.428,1085100003.0
2006-11-30 13:40:00,91.429,91.502,91.415,91.474,1143699994.0
2006-11-30 13:45:00,91.466,91.488,91.419,91.452,975600000.0
2006-11-30 13:50:00,91.481,91.493,91.376,91.443,916999999.0
2006-11-30 13:55:00,91.435,91.464,91.382,91.425,916699997.0
2006-11-30 14:00:00,91.435,91.451,91.387,91.443,733399999.0
2006-11-30 14:05:00,91.436,91.457,91.36,91.434,969199999.0
2006-11-30 14:10:00,91.492,91.539,91.456,91.457,888299998.0
2006-11-30 14:15:00,91.451,91.482,91.386,91.482,1149199993.0
2006-11-30 14:20:00,91.448,91.492,91.407,91.438,845600001.0
2006-11-30 14:25:00,91.47,91.507,91.409,91.476,930000006.0
2006-11-30 14:30:00,91.461,91.478,91.385,91.41,932499994.0
2006-11-30 14:35:00,91.413,91.487,91.396,91.42,783500001.0
2006-11-30 14:40:00,91.457,91.532,91.416,91.457,992100007.0
2006-11-30 14:45:00,91.508,91.529,91.45,91.457,911300003.0
2006-11-30 14:50:00,91.474,91.503,91.427,91.482,954499996.0
2006-11-30 14:55:00,91.452,91.479,91.403,91.452,774899995.0
2006-11-30 15:00:00,91.475,91.506,91.445,91.478,893399997.0
2006-11-30 15:05:00,91.495,91.504,91.41,91.461,994499996.0
2006-11-30 15:10:00,91.461,91.473,91.402,91.468,1076899998.0
2006-11-30 15:15:00,91.451,91.463,91.386,91.462,781199998.0
2006-11-30 15:20:00,91.44,91.479,91.419,91.456,777399996.0
2006-11-30 15:25:00,91.462,91.52,91.438,91.507,886600004.0
2006-11-30 15:30:00,91.461,91.565,91.46,91.551,624100003.0
2006-11-30 15:35:00,91.544,91.554,91.474,91.51,1011399994.0
2006-11-30 15:40:00,91.489,91.545,91.417,91.511,1176499998.0
2006-11-30 15:45:00,91.515,91.546,91.492,91.524,1233799995.0
2006-11-30 15:50:00,91.525,91.525,91.459,91.477,923199999.0
2006-11-30 15:55:00,91.505,91.532,91.457,91.487,860599994.0
2006-11-30 16:00:00,91.507,91.532,91.481,91.5,831899996.0
2006-11-30 16:05:00,91.527,91.55,91.468,91.538,1066299998.0
2006-11-30 16:10:00,91.543,91.553,91.475,91.511,732399995.0
2006-11-30 16:15:00,91.532,91.562,91.491,91.516,872999999.0
2006-11-30 16:20:00,91.537,91.578,91.505,91.518,982999996.0
2006-11-30 16:25:00,91.536,91.552,91.49,91.525,1031900002.0
2006-11-30 16:30:00,91.519,91.567,91.491,91.535,1096799998.0
2006-11-30 16:35:00,91.54,91.56,91.494,91.539,957900009.0
2006-11-30 16:40:00,91.543,91.551,91.479,91.523,879599995.0
2006-11-30 16:45:00,91.536,91.547,91.485,91.512,1050900006.0
2006-11-30 16:50:00,91.543,91.544,91.481,91.532,1077800002.0
2006-11-30 16:55:00,91.512,91.557,91.422,91.464,1002700001.0
2006-11-30 17:00:00,91.468,91.512,91.403,91.41,1046700011.0
2006-11-30 17:05:00,91.421,91.484,91.372,91.431,818399997.0
2006-11-30 17:10:00,91.413,91.463,91.388,91.404,904299997.0
2006-11-30 17:15:00,91.407,91.459,91.396,91.396,971899997.0
2006-11-30 17:20:00,91.411,91.46,91.389,91.403,1038199999.0
2006-11-30 17:25:00,91.411,91.437,91.369,91.396,1064800000.0
2006-11-30 17:30:00,91.402,91.435,91.36,91.391,817900000.0
2006-11-30 17:35:00,91.387,91.427,91.34,91.365,1057499992.0
2006-11-30 17:40:00,91.383,91.404,91.337,91.39,903499996.0
2006-11-30 17:45:00,91.35,91.364,91.287,91.327,804099999.0
2006-11-30 17:50:00,91.339,91.385,91.32,91.352,884300001.0
2006-11-30 17:55:00,91.361,91.373,91.265,91.28,1071399991.0
2006-11-30 18:00:00,91.267,91.31,91.237,91.262,7141199978.0
2006-11-30 18:05:00,91.26,91.287,91.22,91.282,9049599973.0
2006-11-30 18:10:00,91.269,91.304,91.198,91.244,7304299981.0
2006-11-30 18:15:00,91.232,91.26,91.208,91.23,6235500006.0
2006-11-30 18:20:00,91.222,91.27,91.137,91.16,7983099982.0
2006-11-30 18:25:00,91.27,91.29,91.158,91.235,6587599986.0
2006-11-30 18:30:00,91.209,91.239,91.181,91.203,7761199985.0
2006-11-30 18:35:00,91.215,91.255,91.178,91.234,5526000006.0
2006-11-30 18:40:00,91.244,91.276,91.218,91.227,4483100010.0
2006-11-30 18:45:00,91.238,91.267,91.194,91.207,3884900005.0
2006-11-30 18:50:00,91.241,91.241,91.192,91.214,4041899987.0
2006-11-30 18:55:00,91.208,91.233,91.162,91.206,4137499984.0
2006-11-30 19:00:00,91.185,91.225,91.156,91.202,3019899982.0
2006-11-30 19:05:00,91.198,91.237,91.175,91.215,3349600003.0
2006-11-30 19:10:00,91.182,91.231,91.153,91.212,1867299997.0
2006-11-30 19:15:00,91.223,91.256,91.222,91.251,2573099993.0
2006-11-30 19:20:00,91.241,91.283,91.18,91.252,3003700009.0
2006-11-30 19:25:00,91.27,91.27,91.213,91.264,4440499991.0
2006-11-30 19:30:00,91.255,91.311,91.232,91.282,3800899983.0
2006-11-30 19:35:00,91.306,91.306,91.235,91.256,3212199986.0
2006-11-30 19:40:00,91.25,91.285,91.236,91.241,3108999996.0
2006-11-30 19:45:00,91.253,91.285,91.214,91.247,2180699996.0
2006-11-30 19:50:00,91.264,91.271,91.217,91.242,2930999998.0
2006-11-30 19:55:00,91.23,91.271,91.216,91.245,2599599992.0
2006-11-30 20:00:00,91.249,91.288,91.221,91.266,2231099986.0
2006-11-30 20:05:00,91.279,91.337,91.245,91.282,3085899993.0
2006-11-30 20:10:00,91.288,91.297,91.242,91.282,3864399995.0
2006-11-30 20:15:00,91.259,91.31,91.254,91.29,2094799994.0
2006-11-30 20:20:00,91.294,91.328,91.264,91.265,3199199988.0
2006-11-30 20:25:00,91.256,91.274,91.221,91.265,3888999988.0
2006-11-30 20:30:00,91.266,91.303,91.227,91.289,4712399991.0
2006-11-30 20:35:00,91.274,91.297,91.23,91.245,3579499986.0
2006-11-30 20:40:00,91.243,91.274,91.226,91.231,5609199979.0
2006-11-30 20:45:00,91.262,91.271,91.222,91.238,3727899998.0
2006-11-30 20:50:00,91.21,91.276,91.192,91.25,3557799995.0
2006-11-30 20:55:00,91.242,91.286,91.235,91.237,5132999984.0
2006-11-30 21:00:00,91.261,91.296,91.253,91.279,3396999972.0
2006-11-30 21:05:00,91.253,91.322,91.253,91.299,3251399994.0
2006-11-30 21:10:00,91.302,91.327,91.281,91.289,2836599999.0
2006-11-30 21:15:00,91.279,91.333,91.269,91.31,4175299997.0
2006-11-30 21:20:00,91.339,91.358,91.307,91.316,4701299988.0
2006-11-30 21:25:00,91.313,91.359,91.279,91.3,3169299987.0
2006-11-30 21:30:00,91.275,91.298,91.257,91.295,1722799991.0
2006-11-30 21:35:00,91.302,91.34,91.271,91.31,2377100001.0
2006-11-30 21:40:00,91.298,91.337,91.295,91.325,2348800004.0
2006-11-30 21:45:00,91.323,91.334,91.265,91.289,1825999992.0
2006-11-30 21:50:00,91.316,91.348,91.292,91.342,1594999991.0
2006-11-30 21:55:00,91.336,91.363,91.317,91.33,1370399995.0
2006-11-30 22:00:00,91.32,91.339,91.271,91.308,3041599988.0
2006-11-30 22:05:00,91.298,91.314,91.265,91.265,1031300000.0
2006-11-30 22:10:00,91.286,91.31,91.24,91.24,1713399992.0
2006-11-30 22:15:00,91.235,91.299,91.235,91.279,1668799999.0
2006-11-30 22:20:00,91.292,91.3,91.248,91.284,1379699992.0
2006-11-30 22:25:00,91.264,91.29,91.25,91.287,1675699999.0
2006-11-30 22:30:00,91.267,91.308,91.254,91.277,2015999982.0
2006-11-30 22:35:00,91.272,91.303,91.218,91.218,1283300003.0
2006-11-30 22:40:00,91.216,91.249,91.206,91.208,1303999998.0
2006-11-30 22:45:00,91.238,91.279,91.216,91.276,1508899990.0
2006-11-30 22:50:00,91.28,91.297,91.236,91.262,1414999997.0
2006-11-30 22:55:00,91.285,91.31,91.204,91.204,1479699992.0
2006-11-30 23:00:00,91.292,91.304,91.224,91.265,1059100006.0
2006-11-30 23:05:00,91.249,91.275,91.221,91.237,923400004.0
2006-11-30 23:10:00,91.268,91.287,91.234,91.261,846800000.0
2006-11-30 23:15:00,91.278,91.296,91.245,91.264,1035699996.0
2006-11-30 23:20:00,91.271,91.323,91.255,91.323,745699999.0
2006-11-30 23:25:00,91.3,91.309,91.263,91.274,872300000.0
2006-11-30 23:30:00,91.282,91.36,91.271,91.349,1078199997.0
2006-11-30 23:35:00,91.343,91.372,91.266,91.32,830899998.0
2006-11-30 23:40:00,91.355,91.37,91.33,91.341,1033599993.0
2006-11-30 23:45:00,91.312,91.362,91.308,91.339,1027399998.0
2006-11-30 23:50:00,91.328,91.365,91.291,91.296,893799998.0
2006-11-30 23:55:00,91.313,91.334,91.281,91.293,931999998.0
2006-12-01 00:00:00,91.32,91.353,91.263,91.285,1068999995.0
2006-12-01 00:05:00,91.259,91.331,91.256,91.313,1110400002.0
2006-12-01 00:10:00,91.321,91.328,91.284,91.312,1315600003.0
2006-12-01 00:15:00,91.294,91.32,91.251,91.251,720299999.0
2006-12-01 00:20:00,91.271,91.282,91.234,91.234,984700004.0
2006-12-01 00:25:00,91.239,91.26,91.204,91.231,799100000.0
2006-12-01 00:30:00,91.233,91.271,91.21,91.214,889999990.0
2006-12-01 00:35:00,91.237,91.248,91.21,91.24,1009799995.0
2006-12-01 00:40:00,91.229,91.259,91.207,91.238,1023599993.0
2006-12-01 00:45:00,91.238,91.254,91.189,91.243,865599999.0
2006-12-01 00:50:00,91.236,91.262,91.193,91.241,912699997.0
2006-12-01 00:55:00,91.257,91.297,91.243,91.27,796099998.0
2006-12-01 01:00:00,91.267,91.279,91.204,91.232,1091299998.0
2006-12-01 01:05:00,91.235,91.235,91.15,91.157,1033499996.0
2006-12-01 01:10:00,91.157,91.175,91.121,91.141,930499994.0
2006-12-01 01:15:00,91.154,91.204,91.126,91.186,962599997.0
2006-12-01 01:20:00,91.188,91.197,91.135,91.153,1009899991.0
2006-12-01 01:25:00,91.177,91.179,91.119,91.138,1126300003.0
2006-12-01 01:30:00,91.169,91.265,91.155,91.189,1158100001.0
2006-12-01 01:35:00,91.196,91.211,91.104,91.118,877699993.0
2006-12-01 01:40:00,91.13,91.159,91.1,91.116,1154700001.0
2006-12-01 01:45:00,91.163,91.212,91.137,91.183,1029599996.0
2006-12-01 01:50:00,91.176,91.21,91.142,91.189,964900001.0
2006-12-01 01:55:00,91.191,91.228,91.143,91.202,1121799999.0
2006-12-01 02:00:00,91.202,91.235,91.18,91.2,1048599999.0
2006-12-01 02:05:00,91.213,91.252,91.176,91.218,820099993.0
2006-12-01 02:10:00,91.192,91.24,91.141,91.204,1031099998.0
2006-12-01 02:15:00,91.218,91.261,91.182,91.226,830200004.0
2006-12-01 02:20:00,91.257,91.268,91.203,91.216,967200002.0
2006-12-01 02:25:00,91.231,91.273,91.201,91.265,1001800005.0
2006-12-01 02:30:00,91.259,91.312,91.228,91.312,1107699998.0
2006-12-01 02:35:00,91.302,91.319,91.246,91.262,1101000005.0
2006-12-01 02:40:00,91.282,91.316,91.233,91.258,939599995.0
2006-12-01 02:45:00,91.238,91.306,91.235,91.282,1190600001.0
2006-12-01 02:50:00,91.27,91.29,91.227,91.273,1142099994.0
2006-12-01 02:55:00,91.24,91.261,91.204,91.223,1130400004.0
2006-12-01 03:00:00,91.2,91.225,91.136,91.165,1075000005.0
2006-12-01 03:05:00,91.138,91.212,91.123,91.178,903499997.0
2006-12-01 03:10:00,91.213,91.213,91.143,91.155,1087299998.0
2006-12-01 03:15:00,91.154,91.214,91.147,91.183,986499996.0
2006-12-01 03:20:00,91.205,91.205,91.144,91.172,935699995.0
2006-12-01 03:25:00,91.166,91.183,91.098,91.113,905000005.0
2006-12-01 03:30:00,91.113,91.149,91.083,91.121,932300003.0
2006-12-01 03:35:00,91.119,91.148,91.078,91.132,1072000004.0
2006-12-01 03:40:00,91.103,91.137,91.071,91.107,1060700001.0
2006-12-01 03:45:00,91.13,91.174,91.118,91.174,746300002.0
2006-12-01 03:50:00,91.144,91.234,91.14,91.204,996699995.0
2006-12-01 03:55:00,91.214,91.227,91.165,91.194,828699997.0
2006-12-01 04:00:00,91.227,91.227,91.16,91.207,752199999.0
2006-12-01 04:05:00,91.221,91.223,91.109,91.152,861599995.0
2006-12-01 04:10:00,91.163,91.195,91.136,91.176,811100000.0
2006-12-01 04:15:00,91.189,91.209,91.128,91.145,1065599999.0
2006-12-01 04:20:00,91.129,91.155,91.1,91.129,723600000.0
2006-12-01 04:25:00,91.114,91.17,91.103,91.159,989799996.0
2006-12-01 04:30:00,91.155,91.195,91.105,91.176,959199998.0
2006-12-01 04:35:00,91.19,91.203,91.143,91.164,1009899999.0
2006-12-01 04:40:00,91.172,91.198,91.122,91.158,1000399997.0
2006-12-01 04:45:00,91.163,91.216,91.131,91.212,941500000.0
2006-12-01 04:50:00,91.195,91.239,91.185,91.233,1162599994.0
2006-12-01 04:55:00,91.213,91.264,91.19,91.239,863600007.0
2006-12-01 05:00:00,91.265,91.27,91.215,91.265,854899999.0
2006-12-01 05:05:00,91.235,91.316,91.219,91.301,992599999.0
2006-12-01 05:10:00,91.315,91.319,91.238,91.278,936099998.0
2006-12-01 05:15:00,91.283,91.283,91.235,91.246,1051599994.0
2006-12-01 05:20:00,91.247,91.285,91.23,91.278,936700000.0
2006-12-01 05:25:00,91.253,91.301,91.235,91.272,873499993.0
2006-12-01 05:30:00,91.275,91.305,91.242,91.283,1160400001.0
2006-12-01 05:35:00,91.253,91.292,91.228,91.27,935500000.0
2006-12-01 05:40:00,91.266,91.3,91.253,91.288,1071999996.0
2006-12-01 05:45:00,91.286,91.305,91.23,91.239,897700000.0
2006-12-01 05:50:00,91.285,91.323,91.256,91.297,954300007.0
2006-12-01 05:55:00,91.3,91.346,91.262,91.277,836300000.0
2006-12-01 06:00:00,91.272,91.348,91.269,91.334,1162500003.0
2006-12-01 06:05:00,91.339,91.377,91.321,91.358,1011499999.0
2006-12-01 06:10:00,91.333,91.375,91.3,91.342,915700002.0
2006-12-01 06:15:00,91.341,91.368,91.318,91.343,900700001.0
2006-12-01 06:20:00,91.352,91.406,91.345,91.39,886400002.0
2006-12-01 06:25:00,91.405,91.421,91.356,91.386,1040399993.0
2006-12-01 06:30:00,91.347,91.403,91.334,91.365,1020199999.0
2006-12-01 06:35:00,91.37,91.374,91.314,91.35,1060899991.0
2006-12-01 06:40:00,91.344,91.379,91.327,91.332,1208300003.0
2006-12-01 06:45:00,91.347,91.358,91.28,91.315,972699997.0
2006-12-01 06:50:00,91.303,91.383,91.282,91.378,913299995.0
2006-12-01 06:55:00,91.351,91.398,91.324,91.352,946699997.0
2006-12-01 07:00:00,91.344,91.392,91.324,91.326,1047799996.0
2006-12-01 07:05:00,91.372,91.397,91.335,91.366,856799995.0
2006-12-01 07:10:00,91.382,91.391,91.328,91.373,859900001.0
2006-12-01 07:15:00,91.344,91.39,91.326,91.364,1213200001.0
2006-12-01 07:20:00,91.368,91.44,91.352,91.44,705800002.0
2006-12-01 07:25:00,91.43,91.486,91.393,91.442,1238399992.0
2006-12-01 07:30:00,91.421,91.441,91.373,91.378,913500005.0
2006-12-01 07:35:00,91.378,91.409,91.346,91.391,923400004.0
2006-12-01 07:40:00,91.358,91.407,91.35,91.38,1049200004.0
2006-12-01 07:45:00,91.362,91.409,91.337,91.361,902200000.0
2006-12-01 07:50:00,91.404,91.441,91.37,91.441,1075599999.0
2006-12-01 07:55:00,91.427,91.527,91.414,91.512,1032800000.0
2006-12-01 08:00:00,91.536,91.536,91.47,91.47,962099997.0
2006-12-01 08:05:00,91.499,91.531,91.434,91.512,1052799991.0
2006-12-01 08:10:00,91.447,91.552,91.447,91.491,826199993.0
2006-12-01 08:15:00,91.488,91.508,91.43,91.452,865099999.0
2006-12-01 08:20:00,91.448,91.493,91.428,91.493,923500003.0
2006-12-01 08:25:00,91.432,91.51,91.432,91.503,898499993.0
2006-12-01 08:30:00,91.489,91.625,91.487,91.525,940100000.0
2006-12-01 08:35:00,91.544,91.564,91.498,91.549,917999997.0
2006-12-01 08:40:00,91.567,91.593,91.511,91.567,1376799999.0
2006-12-01 08:45:00,91.567,91.662,91.554,91.645,797999999.0
2006-12-01 08:50:00,91.63,91.645,91.547,91.602,953199997.0
2006-12-01 08:55:00,91.614,91.632,91.505,91.568,906299996.0
2006-12-01 09:00:00,91.563,91.563,91.455,91.472,1126399998.0
2006-12-01 09:05:00,91.53,91.552,91.471,91.541,1085499991.0
2006-12-01 09:10:00,91.529,91.562,91.484,91.544,822100005.0
2006-12-01 09:15:00,91.536,91.628,91.536,91.621,900699999.0
2006-12-01 09:20:00,91.63,91.664,91.578,91.639,743599998.0
2006-12-01 09:25:00,91.632,91.72,91.582,91.72,1081199995.0
2006-12-01 09:30:00,91.718,91.761,91.671,91.691,888900004.0
2006-12-01 09:35:00,91.656,91.719,91.65,91.698,1051700000.0
2006-12-01 09:40:00,91.67,91.7,91.623,91.681,896300003.0
2006-12-01 09:45:00,91.679,91.692,91.595,91.603,1256599993.0
2006-12-01 09:50:00,91.615,91.628,91.568,91.613,1002000000.0
2006-12-01 09:55:00,91.588,91.616,91.519,91.571,1103499995.0
2006-12-01 10:00:00,91.582,91.638,91.531,91.624,872099998.0
2006-12-01 10:05:00,91.583,91.654,91.561,91.598,1001399999.0
2006-12-01 10:10:00,91.605,91.605,91.468,91.533,843499999.0
2006-12-01 10:15:00,91.49,91.595,91.471,91.593,801099993.0
2006-12-01 10:20:00,91.578,91.684,91.565,91.67,1025299998.0
2006-12-01 10:25:00,91.646,91.67,91.57,91.585,1214700005.0
2006-12-01 10:30:00,91.627,91.69,91.602,91.635,956900002.0
2006-12-01 10:35:00,91.645,91.688,91.573,91.585,943899993.0
2006-12-01 10:40:00,91.594,91.652,91.589,91.641,1028499993.0
2006-12-01 10:45:00,91.624,91.66,91.574,91.603,964299997.0
2006-12-01 10:50:00,91.618,91.618,91.535,91.576,904500006.0
2006-12-01 10:55:00,91.586,91.615,91.553,91.577,1215400004.0
2006-12-01 11:00:00,91.57,91.672,91.535,91.659,1038199998.0
2006-12-01 11:05:00,91.655,91.727,91.645,91.72,863999997.0
2006-12-01 11:10:00,91.711,91.764,91.682,91.682,921700001.0
2006-12-01 11:15:00,91.687,91.732,91.673,91.688,994700005.0
2006-12-01 11:20:00,91.713,91.732,91.678,91.69,847300004.0
2006-12-01 11:25:00,91.72,91.754,91.697,91.735,792400001.0
2006-12-01 11:30:00,91.722,91.736,91.667,91.686,1045300000.0
2006-12-01 11:35:00,91.686,91.716,91.611,91.653,1279399993.0
2006-12-01 11:40:00,91.634,91.682,91.6,91.6,1050300002.0
2006-12-01 11:45:00,91.606,91.625,91.526,91.526,1208399994.0
2006-12-01 11:50:00,91.565,91.565,91.484,91.552,1151399990.0
2006-12-01 11:55:00,91.559,91.601,91.508,91.56,979100002.0
2006-12-01 12:00:00,91.54,91.587,91.51,91.585,896599990.0
2006-12-01 12:05:00,91.567,91.62,91.521,91.618,757899998.0
2006-12-01 12:10:00,91.613,91.616,91.554,91.589,929799998.0
2006-12-01 12:15:00,91.613,91.655,91.587,91.625,876099991.0
2006-12-01 12:20:00,91.622,91.659,91.543,91.647,958499997.0
2006-12-01 12:25:00,91.631,91.685,91.609,91.643,1100200002.0
2006-12-01 12:30:00,91.618,91.634,91.568,91.583,969500001.0
2006-12-01 12:35:00,91.572,91.629,91.545,91.629,1028399999.0
2006-12-01 12:40:00,91.625,91.633,91.546,91.58,883900009.0
2006-12-01 12:45:00,91.6,91.608,91.52,91.594,952200004.0
2006-12-01 12:50:00,91.563,91.587,91.478,91.542,973899996.0
2006-12-01 12:55:00,91.545,91.565,91.48,91.531,698200002.0
2006-12-01 13:00:00,91.531,91.545,91.482,91.531,923399994.0
2006-12-01 13:05:00,91.532,91.604,91.495,91.546,1039600002.0
2006-12-01 13:10:00,91.553,91.574,91.521,91.563,737199994.0
2006-12-01 13:15:00,91.507,91.57,91.505,91.551,937199997.0
2006-12-01 13:20:00,91.521,91.652,91.514,91.628,1012099994.0
2006-12-01 13:25:00,91.613,91.658,91.585,91.629,997099993.0
2006-12-01 13:30:00,91.579,91.645,91.562,91.569,971600000.0
2006-12-01 13:35:00,91.604,91.644,91.566,91.62,1032400002.0
2006-12-01 13:40:00,91.595,91.663,91.565,91.593,992900003.0
2006-12-01 13:45:00,91.606,91.69,91.567,91.679,1068599996.0
2006-12-01 13:50:00,91.685,91.692,91.615,91.62,966700001.0
2006-12-01 13:55:00,91.633,91.767,91.625,91.767,1113200002.0
2006-12-01 14:00:00,91.738,91.738,91.612,91.663,957799993.0
2006-12-01 14:05:00,91.652,91.661,91.566,91.638,1089799994.0
2006-12-01 14:10:00,91.655,91.655,91.591,91.654,924699999.0
2006-12-01 14:15:00,91.637,91.656,91.534,91.553,1171399996.0
2006-12-01 14:20:00,91.56,91.611,91.509,91.611,882599998.0
2006-12-01 14:25:00,91.59,91.696,91.564,91.696,901999989.0
2006-12-01 14:30:00,91.685,91.725,91.645,91.663,1031000000.0
2006-12-01 14:35:00,91.704,91.722,91.638,91.672,750700001.0
2006-12-01 14:40:00,91.658,91.658,91.553,91.63,931899999.0
2006-12-01 14:45:00,91.607,91.675,91.581,91.675,1037899997.0
2006-12-01 14:50:00,91.653,91.671,91.593,91.604,870400000.0
2006-12-01 14:55:00,91.628,91.66,91.566,91.629,891599996.0
2006-12-01 15:00:00,91.6,91.652,91.581,91.651,808700003.0
2006-12-01 15:05:00,91.651,91.651,91.545,91.577,1170400000.0
2006-12-01 15:10:00,91.592,91.62,91.559,91.615,978700007.0
2006-12-01 15:15:00,91.616,91.643,91.542,91.62,868899999.0
2006-12-01 15:20:00,91.664,91.683,91.596,91.636,927599999.0
2006-12-01 15:25:00,91.639,91.679,91.595,91.636,1247999999.0
2006-12-01 15:30:00,91.641,91.67,91.601,91.652,907800003.0
2006-12-01 15:35:00,91.65,91.677,91.616,91.648,841999999.0
2006-12-01 15:40:00,91.647,91.666,91.574,91.574,1024499999.0
2006-12-01 15:45:00,91.655,91.728,91.584,91.699,981899993.0
2006-12-01 15:50:00,91.69,91.714,91.635,91.701,724900003.0
2006-12-01 15:55:00,91.694,91.834,91.694,91.831,886899994.0
2006-12-01 16:00:00,91.806,91.83,91.705,91.758,993899992.0
2006-12-01 16:05:00,91.744,91.761,91.691,91.735,939500002.0
2006-12-01 16:10:00,91.717,91.737,91.647,91.66,808699995.0
2006-12-01 16:15:00,91.642,91.684,91.636,91.663,1120499993.0
2006-12-01 16:20:00,91.659,91.709,91.65,91.65,911300008.0
2006-12-01 16:25:00,91.671,91.688,91.607,91.607,1006700000.0
2006-12-01 16:30:00,91.607,91.683,91.586,91.683,877200005.0
2006-12-01 16:35:00,91.655,91.675,91.603,91.628,701700001.0
2006-12-01 16:40:00,91.655,91.657,91.562,91.593,883300000.0
2006-12-01 16:45:00,91.565,91.612,91.544,91.549,1031299992.0
2006-12-01 16:50:00,91.555,91.638,91.503,91.635,896200000.0
2006-12-01 16:55:00,91.606,91.653,91.526,91.53,1077899998.0
2006-12-01 17:00:00,91.544,91.669,91.525,91.592,1125299997.0
2006-12-01 17:05:00,91.599,91.626,91.567,91.596,745500002.0
2006-12-01 17:10:00,91.6,91.619,91.529,91.537,891199993.0
2006-12-01 17:15:00,91.542,91.597,91.502,91.514,958700000.0
2006-12-01 17:20:00,91.54,91.551,91.46,91.488,993299995.0
2006-12-01 17:25:00,91.508,91.53,91.278,91.29,1100000004.0
2006-12-01 17:30:00,91.288,91.336,91.198,91.201,868200000.0
2006-12-01 17:35:00,91.171,91.171,90.98,91.03,783899997.0
2006-12-01 17:40:00,91.072,91.156,91.037,91.139,1155499995.0
2006-12-01 17:45:00,91.108,91.171,91.078,91.16,957599997.0
2006-12-01 17:50:00,91.151,91.232,91.127,91.186,970000002.0
2006-12-01 17:55:00,91.199,91.217,91.143,91.165,1085599994.0
2006-12-01 18:00:00,91.172,91.26,91.145,91.214,6532699983.0
2006-12-01 18:05:00,91.197,91.245,91.067,91.144,9728200003.0
2006-12-01 18:10:00,91.153,91.2,90.987,91.179,7092199995.0
2006-12-01 18:15:00,91.17,91.22,91.15,91.168,6332299969.0
2006-12-01 18:20:00,91.161,91.19,91.114,91.129,6564199998.0
2006-12-01 18:25:00,91.15,91.202,91.087,91.149,7714399987.0
2006-12-01 18:30:00,91.166,91.21,91.133,91.175,7146999969.0
2006-12-01 18:35:00,91.205,91.262,91.148,91.234,5131299999.0
2006-12-01 18:40:00,91.22,91.24,91.142,91.18,4443999988.0
2006-12-01 18:45:00,91.176,91.225,91.158,91.2,3488999994.0
2006-12-01 18:50:00,91.191,91.232,91.148,91.195,4249299985.0
2006-12-01 18:55:00,91.193,91.23,91.144,91.211,4455899980.0
2006-12-01 19:00:00,91.246,91.273,91.204,91.229,2614000001.0
2006-12-01 19:05:00,91.219,91.235,91.154,91.19,3662299999.0
2006-12-01 19:10:00,91.155,91.188,91.104,91.16,2082800010.0
2006-12-01 19:15:00,91.149,91.189,91.106,91.148,2765200000.0
2006-12-01 19:20:00,91.124,91.161,91.086,91.149,2880899985.0
2006-12-01 19:25:00,91.089,91.169,91.076,91.165,4602599987.0
2006-12-01 19:30:00,91.164,91.164,91.069,91.144,3925299993.0
2006-12-01 19:35:00,91.133,91.176,91.07,91.13,3132700008.0
2006-12-01 19:40:00,91.111,91.145,91.055,91.055,3223000004.0
2006-12-01 19:45:00,91.05,91.091,91.023,91.052,2568400002.0
2006-12-01 19:50:00,91.074,91.125,91.026,91.1,2726999986.0
2006-12-01 19:55:00,91.08,91.121,91.055,91.095,2924499991.0
2006-12-01 20:00:00,91.113,91.147,91.063,91.106,2323900008.0
2006-12-01 20:05:00,91.138,91.163,91.096,91.138,3022700003.0
2006-12-01 20:10:00,91.142,91.165,91.06,91.114,4279399992.0
2006-12-01 20:15:00,91.11,91.15,91.075,91.128,2016600002.0
2006-12-01 20:20:00,91.108,91.14,91.058,91.098,3227000000.0
2006-12-01 20:25:00,91.101,91.101,90.996,91.038,3992399998.0
2006-12-01 20:30:00,91.039,91.089,91.004,91.054,4783600017.0
2006-12-01 20:35:00,91.078,91.093,90.978,90.978,3079599999.0
2006-12-01 20:40:00,90.99,91.038,90.936,90.943,4867999987.0
2006-12-01 20:45:00,90.964,90.985,90.908,90.985,3501499990.0
2006-12-01 20:50:00,90.997,91.001,90.889,90.954,3548199991.0
2006-12-01 20:55:00,90.947,90.979,90.889,90.904,5039499981.0
2006-12-01 21:00:00,90.9,90.953,90.855,90.917,3493899992.0
2006-12-01 21:05:00,90.92,90.993,90.92,90.987,2760799998.0
2006-12-01 21:10:00,90.972,91.055,90.931,91.027,2454099990.0
2006-12-01 21:15:00,91.042,91.061,90.999,91.01,4196099992.0
2006-12-01 21:20:00,91.011,91.039,90.943,90.987,5121199959.0
2006-12-01 21:25:00,90.955,91.026,90.931,90.948,2928199987.0
2006-12-01 21:30:00,90.997,91.031,90.971,91.01,1689800000.0
2006-12-01 21:35:00,91.0,91.02,90.922,90.976,1936599995.0
2006-12-01 21:40:00,90.921,90.975,90.891,90.952,2310999985.0
2006-12-01 21:45:00,90.954,90.963,90.849,90.849,2109799993.0
2006-12-01 21:50:00,90.826,90.903,90.794,90.83,1394999996.0
2006-12-01 21:55:00,90.872,90.954,90.872,90.945,1205300006.0
2006-12-01 22:00:00,90.938,90.948,90.862,90.883,2782999994.0
2006-12-01 22:05:00,90.941,90.961,90.848,90.919,1122099992.0
2006-12-01 22:10:00,90.939,90.971,90.869,90.942,1758599996.0
2006-12-01 22:15:00,90.966,91.0,90.904,90.975,1537099999.0
2006-12-01 22:20:00,90.906,90.993,90.904,90.924,1878399994.0
2006-12-01 22:25:00,90.913,91.028,90.904,90.986,1702499993.0
2006-12-01 22:30:00,91.022,91.05,90.944,90.963,2285699988.0
2006-12-01 22:35:00,90.984,91.023,90.943,90.992,1309599997.0
2006-12-01 22:40:00,91.014,91.053,90.963,91.004,1684800001.0
2006-12-01 22:45:00,91.022,91.065,90.983,91.024,1556100006.0
2006-12-01 22:50:00,91.005,91.082,90.968,90.989,1634700003.0
2006-12-01 22:55:00,91.016,91.018,90.889,90.938,1370199991.0
2006-12-01 23:00:00,90.966,91.021,90.868,91.01,918000004.0
2006-12-01 23:05:00,91.007,91.037,90.953,90.964,1031700005.0
2006-12-01 23:10:00,90.982,91.014,90.928,90.955,958699995.0
2006-12-01 23:15:00,90.989,91.03,90.942,91.014,1106599989.0
2006-12-01 23:20:00,91.034,91.045,90.958,90.977,1064899990.0
2006-12-01 23:25:00,90.96,91.033,90.953,91.01,887299999.0
2006-12-01 23:30:00,91.014,91.03,90.947,90.968,882800003.0
2006-12-01 23:35:00,91.007,91.048,90.959,90.997,897499999.0
2006-12-01 23:40:00,91.009,91.044,90.967,90.994,1090399995.0
2006-12-01 23:45:00,90.999,91.041,90.992,91.04,998200004.0
2006-12-01 23:50:00,90.974,91.043,90.974,90.985,911099991.0
2006-12-01 23:55:00,91.003,91.038,90.981,90.992,1188699995.0
2006-12-04 00:00:00,91.077,91.134,91.05,91.11,938499994.0
2006-12-04 00:05:00,91.131,91.138,91.039,91.071,900700004.0
2006-12-04 00:10:00,91.064,91.14,91.044,91.069,1091299998.0
2006-12-04 00:15:00,91.076,91.113,91.056,91.066,836799995.0
2006-12-04 00:20:00,91.046,91.081,91.013,91.04,1161200000.0
2006-12-04 00:25:00,91.055,91.092,91.029,91.067,1100100001.0
2006-12-04 00:30:00,91.052,91.083,91.008,91.063,911100002.0
2006-12-04 00:35:00,91.058,91.067,90.974,91.01,1024100002.0
2006-12-04 00:40:00,91.018,91.034,90.973,91.006,810800002.0
2006-12-04 00:45:00,90.988,91.031,90.946,90.981,860300003.0
2006-12-04 00:50:00,91.001,91.011,90.927,90.941,898800001.0
2006-12-04 00:55:00,90.948,91.005,90.917,90.99,934499994.0
2006-12-04 01:00:00,91.009,91.044,90.972,91.029,992899999.0
2006-12-04 01:05:00,91.014,91.083,91.012,91.078,1159899994.0
2006-12-04 01:10:00,91.074,91.084,90.988,91.002,997800003.0
2006-12-04 01:15:00,90.989,91.026,90.956,90.998,993299991.0
2006-12-04 01:20:00,90.994,91.012,90.927,90.979,1027100001.0
2006-12-04 01:25:00,90.958,90.985,90.931,90.951,1066500001.0
2006-12-04 01:30:00,90.977,90.977,90.883,90.921,1086099989.0
2006-12-04 01:35:00,90.888,90.953,90.886,90.944,703600002.0
2006-12-04 01:40:00,90.938,90.969,90.877,90.895,828199998.0
2006-12-04 01:45:00,90.919,90.936,90.866,90.883,1145899989.0
2006-12-04 01:50:00,90.929,90.933,90.872,90.891,881599993.0
2006-12-04 01:55:00,90.903,90.951,90.876,90.943,916399992.0
2006-12-04 02:00:00,90.948,91.0,90.915,90.968,909400000.0
2006-12-04 02:05:00,90.984,91.012,90.942,90.989,986000001.0
2006-12-04 02:10:00,90.988,91.012,90.934,90.999,969200001.0
2006-12-04 02:15:00,90.999,91.027,90.936,91.008,1002099996.0
2006-12-04 02:20:00,90.998,91.051,90.97,90.99,903999996.0
2006-12-04 02:25:00,90.996,91.029,90.946,90.963,1011100005.0
2006-12-04 02:30:00,90.963,90.988,90.873,90.893,874200000.0
2006-12-04 02:35:00,90.927,90.932,90.84,90.884,1071799995.0
2006-12-04 02:40:00,90.854,90.876,90.804,90.837,801899997.0
2006-12-04 02:45:00,90.837,90.855,90.776,90.846,1170600002.0
2006-12-04 02:50:00,90.823,90.855,90.78,90.782,971000002.0
2006-12-04 02:55:00,90.784,90.802,90.709,90.744,1056700011.0
2006-12-04 03:00:00,90.716,90.752,90.692,90.727,766600003.0
2006-12-04 03:05:00,90.747,90.748,90.642,90.686,1064300001.0
2006-12-04 03:10:00,90.719,90.728,90.651,90.671,888899997.0
2006-12-04 03:15:00,90.622,90.722,90.619,90.689,786900000.0
2006-12-04 03:20:00,90.699,90.728,90.656,90.71,1069899994.0
2006-12-04 03:25:00,90.709,90.769,90.674,90.754,1134399998.0
2006-12-04 03:30:00,90.732,90.796,90.724,90.789,1142900000.0
2006-12-04 03:35:00,90.775,90.802,90.732,90.732,933099998.0
2006-12-04 03:40:00,90.729,90.759,90.692,90.743,1072800001.0
2006-12-04 03:45:00,90.719,90.741,90.681,90.725,1092399995.0
2006-12-04 03:50:00,90.739,90.775,90.679,90.752,960299998.0
2006-12-04 03:55:00,90.745,90.772,90.687,90.715,936599999.0
2006-12-04 04:00:00,90.721,90.744,90.671,90.729,882999998.0
2006-12-04 04:05:00,90.715,90.751,90.67,90.672,922800000.0
2006-12-04 04:10:00,90.696,90.798,90.683,90.694,962200002.0
2006-12-04 04:15:00,90.684,90.766,90.662,90.672,1130199989.0
2006-12-04 04:20:00,90.682,90.768,90.664,90.746,684700000.0
2006-12-04 04:25:00,90.732,90.769,90.708,90.737,918600003.0
2006-12-04 04:30:00,90.721,90.82,90.701,90.794,937099999.0
2006-12-04 04:35:00,90.768,90.831,90.749,90.797,744099999.0
2006-12-04 04:40:00,90.762,90.835,90.761,90.821,1156500001.0
2006-12-04 04:45:00,90.826,90.841,90.773,90.8,1081099989.0
2006-12-04 04:50:00,90.837,90.84,90.763,90.809,1145500002.0
2006-12-04 04:55:00,90.806,90.85,90.789,90.813,884899998.0
2006-12-04 05:00:00,90.84,90.845,90.757,90.807,895900000.0
2006-12-04 05:05:00,90.78,90.816,90.732,90.779,942400003.0
2006-12-04 05:10:00,90.805,90.848,90.782,90.808,1097200002.0
2006-12-04 05:15:00,90.819,90.863,90.763,90.854,1088700002.0
2006-12-04 05:20:00,90.845,90.93,90.834,90.89,969500000.0
2006-12-04 05:25:00,90.894,90.901,90.807,90.863,979499992.0
2006-12-04 05:30:00,90.891,90.902,90.83,90.891,1007399997.0
2006-12-04 05:35:00,90.89,90.896,90.81,90.871,1091100004.0
2006-12-04 05:40:00,90.868,90.955,90.864,90.894,1059799993.0
2006-12-04 05:45:00,90.917,90.927,90.858,90.867,874899999.0
2006-12-04 05:50:00,90.922,90.938,90.861,90.915,1181599990.0
2006-12-04 05:55:00,90.903,90.929,90.854,90.854,820799994.0
2006-12-04 06:00:00,90.904,90.933,90.862,90.93,1081099995.0
2006-12-04 06:05:00,90.914,91.001,90.887,90.982,778899997.0
2006-12-04 06:10:00,90.991,91.036,90.952,91.004,881499997.0
2006-12-04 06:15:00,90.978,91.05,90.959,90.97,1114600005.0
2006-12-04 06:20:00,90.972,91.031,90.956,91.003,1000699999.0
2006-12-04 06:25:00,91.025,91.034,90.957,90.957,944800002.0
2006-12-04 06:30:00,90.977,91.039,90.959,91.027,893199999.0
2006-12-04 06:35:00,91.027,91.028,90.958,90.98,1071999997.0
2006-12-04 06:40:00,90.979,91.027,90.943,91.005,1061099992.0
2006-12-04 06:45:00,91.001,91.018,90.945,90.968,1026599992.0
2006-12-04 06:50:00,90.981,91.002,90.919,90.941,985300001.0
2006-12-04 06:55:00,90.975,91.007,90.93,90.938,940900004.0
2006-12-04 07:00:00,90.955,91.01,90.943,90.98,1204900002.0
2006-12-04 07:05:00,90.996,91.03,90.954,90.969,889799997.0
2006-12-04 07:10:00,90.996,91.025,90.949,90.986,902699995.0
2006-12-04 07:15:00,90.947,91.02,90.939,90.964,983799994.0
2006-12-04 07:20:00,90.943,90.984,90.906,90.908,869299998.0
2006-12-04 07:25:00,90.948,90.972,90.903,90.931,972499995.0
2006-12-04 07:30:00,90.943,90.997,90.91,90.961,877799999.0
2006-12-04 07:35:00,90.974,90.99,90.895,90.936,1069099999.0
2006-12-04 07:40:00,90.959,91.002,90.937,90.986,941600000.0
2006-12-04 07:45:00,90.999,91.004,90.906,90.983,975300003.0
2006-12-04 07:50:00,90.97,90.996,90.894,90.917,1003299993.0
2006-12-04 07:55:00,90.935,90.978,90.878,90.941,878900003.0
2006-12-04 08:00:00,90.944,90.962,90.888,90.922,754399994.0
2006-12-04 08:05:00,90.909,90.961,90.873,90.919,1028600002.0
2006-12-04 08:10:00,90.866,90.964,90.855,90.865,1023200002.0
2006-12-04 08:15:00,90.911,90.911,90.796,90.822,847699996.0
2006-12-04 08:20:00,90.857,90.862,90.793,90.812,856199999.0
2006-12-04 08:25:00,90.771,90.853,90.769,90.83,895399994.0
2006-12-04 08:30:00,90.846,90.865,90.803,90.826,1266199992.0
2006-12-04 08:35:00,90.858,90.907,90.816,90.83,1139400005.0
2006-12-04 08:40:00,90.864,90.88,90.783,90.818,1083799989.0
2006-12-04 08:45:00,90.825,90.89,90.814,90.877,940699999.0
2006-12-04 08:50:00,90.867,90.883,90.812,90.854,796300001.0
2006-12-04 08:55:00,90.877,90.904,90.794,90.823,912400003.0
2006-12-04 09:00:00,90.807,90.86,90.769,90.783,1112999993.0
2006-12-04 09:05:00,90.78,90.82,90.738,90.774,1105599999.0
2006-12-04 09:10:00,90.785,90.827,90.743,90.797,946699998.0
2006-12-04 09:15:00,90.797,90.836,90.757,90.808,837399999.0
2006-12-04 09:20:00,90.838,90.852,90.788,90.847,717700003.0
2006-12-04 09:25:00,90.837,90.886,90.813,90.836,944600001.0
2006-12-04 09:30:00,90.818,90.867,90.784,90.797,842699992.0
2006-12-04 09:35:00,90.822,90.843,90.756,90.826,711599999.0
2006-12-04 09:40:00,90.833,90.854,90.74,90.826,953500007.0
2006-12-04 09:45:00,90.84,90.883,90.821,90.84,934399996.0
2006-12-04 09:50:00,90.832,90.855,90.767,90.791,1087199993.0
2006-12-04 09:55:00,90.83,90.844,90.75,90.815,1128699996.0
2006-12-04 10:00:00,90.79,90.86,90.769,90.832,830499996.0
2006-12-04 10:05:00,90.812,90.883,90.763,90.849,1060199997.0
2006-12-04 10:10:00,90.826,90.843,90.758,90.781,983900009.0
2006-12-04 10:15:00,90.751,90.803,90.711,90.769,906399998.0
2006-12-04 10:20:00,90.783,90.804,90.742,90.762,954500005.0
2006-12-04 10:25:00,90.774,90.84,90.747,90.822,953599997.0
2006-12-04 10:30:00,90.828,90.842,90.768,90.813,934700001.0
2006-12-04 10:35:00,90.785,90.844,90.772,90.826,862500000.0
2006-12-04 10:40:00,90.808,90.829,90.774,90.829,972999998.0
2006-12-04 10:45:00,90.828,90.856,90.738,90.852,961799992.0
2006-12-04 10:50:00,90.838,90.868,90.772,90.846,1119899997.0
2006-12-04 10:55:00,90.847,90.847,90.79,90.817,1057299996.0
2006-12-04 11:00:00,90.839,90.894,90.775,90.868,935799997.0
2006-12-04 11:05:00,90.867,90.945,90.859,90.898,899200001.0
2006-12-04 11:10:00,90.919,90.986,90.886,90.975,1037399992.0
2006-12-04 11:15:00,90.96,90.998,90.913,90.958,803399994.0
2006-12-04 11:20:00,90.919,90.975,90.913,90.975,826400003.0
2006-12-04 11:25:00,90.962,91.002,90.911,90.987,1155800002.0
2006-12-04 11:30:00,90.995,91.021,90.943,91.021,998499997.0
2006-12-04 11:35:00,91.035,91.053,90.959,91.012,1170199998.0
2006-12-04 11:40:00,91.016,91.037,90.95,91.016,980500000.0
2006-12-04 11:45:00,91.021,91.03,90.972,91.009,1133000005.0
2006-12-04 11:50:00,90.982,91.015,90.948,90.986,1138500000.0
2006-12-04 11:55:00,90.979,91.033,90.975,91.015,863100002.0
2006-12-04 12:00:00,91.033,91.039,90.954,90.993,1137999996.0
2006-12-04 12:05:00,90.99,91.019,90.941,91.011,912099993.0
2006-12-04 12:10:00,91.016,91.026,90.957,91.007,991999997.0
2006-12-04 12:15:00,90.999,91.042,90.97,91.017,713599994.0
2006-12-04 12:20:00,91.032,91.043,90.975,91.024,922500002.0
2006-12-04 12:25:00,91.017,91.115,90.989,91.115,1324099998.0
2006-12-04 12:30:00,91.113,91.133,91.021,91.054,1018600005.0
2006-12-04 12:35:00,91.052,91.066,91.001,91.037,880799996.0
2006-12-04 12:40:00,91.036,91.057,91.002,91.024,854600004.0
2006-12-04 12:45:00,91.025,91.045,90.934,91.003,854299996.0
2006-12-04 12:50:00,90.982,90.992,90.891,90.917,829699994.0
2006-12-04 12:55:00,90.935,90.974,90.898,90.962,689299994.0
2006-12-04 13:00:00,90.966,90.995,90.94,90.948,927099992.0
2006-12-04 13:05:00,90.937,90.975,90.883,90.941,922100001.0
2006-12-04 13:10:00,90.944,90.959,90.869,90.898,853099996.0
2006-12-04 13:15:00,90.907,90.93,90.874,90.902,956900006.0
2006-12-04 13:20:00,90.899,90.927,90.865,90.889,773499997.0
2006-12-04 13:25:00,90.917,90.942,90.859,90.922,996500008.0
2006-12-04 13:30:00,90.929,90.944,90.879,90.935,842000005.0
2006-12-04 13:35:00,90.926,90.966,90.893,90.914,1072800006.0
2006-12-04 13:40:00,90.923,90.943,90.851,90.936,1114600001.0
2006-12-04 13:45:00,90.942,90.942,90.874,90.904,1135199995.0
2006-12-04 13:50:00,90.888,90.955,90.865,90.881,871899996.0
2006-12-04 13:55:00,90.905,90.941,90.876,90.923,860999998.0
2006-12-04 14:00:00,90.945,90.945,90.868,90.913,989899997.0
2006-12-04 14:05:00,90.873,90.946,90.805,90.805,963699991.0
2006-12-04 14:10:00,90.864,90.877,90.805,90.83,821899997.0
2006-12-04 14:15:00,90.808,90.882,90.79,90.842,1147400002.0
2006-12-04 14:20:00,90.84,90.9,90.81,90.876,883699996.0
2006-12-04 14:25:00,90.858,90.906,90.825,90.884,718000000.0
2006-12-04 14:30:00,90.893,90.994,90.848,90.947,919199988.0
2006-12-04 14:35:00,90.96,90.995,90.909,90.966,974700004.0
2006-12-04 14:40:00,90.957,90.974,90.877,90.93,1010900007.0
2006-12-04 14:45:00,90.918,90.94,90.884,90.936,1125400000.0
2006-12-04 14:50:00,90.897,90.933,90.857,90.892,1023199997.0
2006-12-04 14:55:00,90.861,90.907,90.817,90.867,904199996.0
2006-12-04 15:00:00,90.86,90.915,90.841,90.899,869499996.0
2006-12-04 15:05:00,90.881,90.964,90.818,90.956,997800005.0
2006-12-04 15:10:00,90.951,91.011,90.905,90.997,896400003.0
2006-12-04 15:15:00,90.973,91.001,90.892,90.965,953899997.0
2006-12-04 15:20:00,90.969,91.011,90.942,90.967,948499996.0
2006-12-04 15:25:00,90.995,91.004,90.959,90.988,937599997.0
2006-12-04 15:30:00,91.0,91.03,90.966,91.016,812299992.0
2006-12-04 15:35:00,91.01,91.038,90.976,91.023,980999998.0
2006-12-04 15:40:00,91.002,91.035,90.937,91.003,1046900002.0
2006-12-04 15:45:00,91.012,91.026,90.935,90.96,1073299992.0
2006-12-04 15:50:00,90.971,90.985,90.912,90.933,956200000.0
2006-12-04 15:55:00,90.915,90.998,90.914,90.963,742299995.0
2006-12-04 16:00:00,90.971,90.991,90.901,90.943,847499999.0
2006-12-04 16:05:00,90.96,90.994,90.928,90.976,947299996.0
2006-12-04 16:10:00,90.98,90.991,90.919,90.939,916699992.0
2006-12-04 16:15:00,90.949,90.989,90.893,90.977,911600005.0
2006-12-04 16:20:00,90.977,91.0,90.929,90.957,1000899999.0
2006-12-04 16:25:00,90.969,90.991,90.927,90.945,1066399996.0
2006-12-04 16:30:00,90.941,90.958,90.88,90.897,878999995.0
2006-12-04 16:35:00,90.875,90.924,90.851,90.915,823500000.0
2006-12-04 16:40:00,90.927,90.954,90.846,90.902,1054999996.0
2006-12-04 16:45:00,90.887,90.912,90.829,90.83,928000004.0
2006-12-04 16:50:00,90.846,90.853,90.781,90.804,887199993.0
2006-12-04 16:55:00,90.805,90.84,90.759,90.823,874400000.0
2006-12-04 17:00:00,90.816,90.855,90.796,90.818,990600000.0
2006-12-04 17:05:00,90.818,90.845,90.79,90.801,640299996.0
2006-12-04 17:10:00,90.798,90.869,90.782,90.868,827799996.0
2006-12-04 17:15:00,90.877,90.912,90.83,90.857,875400008.0
2006-12-04 17:20:00,90.841,90.893,90.828,90.876,894299994.0
2006-12-04 17:25:00,90.875,90.906,90.818,90.904,865699994.0
2006-12-04 17:30:00,90.885,90.91,90.839,90.889,898199999.0
2006-12-04 17:35:00,90.878,90.93,90.832,90.904,1007500009.0
2006-12-04 17:40:00,90.933,90.948,90.842,90.899,1170099993.0
2006-12-04 17:45:00,90.896,90.931,90.824,90.834,811499996.0
2006-12-04 17:50:00,90.891,90.945,90.853,90.926,1327500001.0
2006-12-04 17:55:00,90.905,90.947,90.888,90.902,1140500006.0
2006-12-04 18:00:00,90.849,90.932,90.849,90.906,6899999978.0
2006-12-04 18:05:00,90.91,91.13,90.876,90.945,9100699983.0
2006-12-04 18:10:00,90.933,91.019,90.905,91.003,7178799987.0
2006-12-04 18:15:00,91.11,91.15,90.95,90.996,5383899971.0
2006-12-04 18:20:00,90.994,91.08,90.97,91.007,8464299985.0
2006-12-04 18:25:00,91.06,91.08,90.943,91.003,6874700003.0
2006-12-04 18:30:00,90.999,91.02,90.925,90.981,6553900003.0
2006-12-04 18:35:00,90.998,91.038,90.953,91.036,5721100000.0
2006-12-04 18:40:00,91.03,91.041,90.965,91.004,4544199987.0
2006-12-04 18:45:00,90.99,91.018,90.937,90.995,3722299989.0
2006-12-04 18:50:00,91.0,91.028,90.956,90.968,3875400007.0
2006-12-04 18:55:00,91.001,91.042,90.945,91.016,4041399975.0
2006-12-04 19:00:00,91.02,91.098,90.984,91.086,3206099994.0
2006-12-04 19:05:00,91.097,91.116,91.02,91.11,3460400000.0
2006-12-04 19:10:00,91.11,91.112,91.052,91.087,2048099993.0
2006-12-04 19:15:00,91.101,91.127,91.017,91.072,2500900001.0
2006-12-04 19:20:00,91.065,91.08,90.992,91.047,2843099992.0
2006-12-04 19:25:00,91.058,91.072,90.983,91.036,4713500002.0
2006-12-04 19:30:00,91.057,91.103,91.004,91.063,3520299973.0
2006-12-04 19:35:00,91.09,91.121,91.015,91.078,3213299982.0
2006-12-04 19:40:00,91.075,91.113,91.043,91.068,3087199978.0
2006-12-04 19:45:00,91.066,91.108,91.038,91.066,2507300004.0
2006-12-04 19:50:00,91.081,91.114,91.024,91.082,2892500011.0
2006-12-04 19:55:00,91.073,91.083,91.016,91.07,2611999980.0
2006-12-04 20:00:00,91.039,91.079,90.997,91.029,2178000001.0
2006-12-04 20:05:00,91.004,91.068,90.99,91.023,3211200003.0
2006-12-04 20:10:00,91.022,91.068,90.976,91.05,4007199993.0
2006-12-04 20:15:00,91.016,91.087,91.005,91.042,2328199993.0
2006-12-04 20:20:00,91.037,91.072,90.998,91.042,3010099991.0
2006-12-04 20:25:00,91.042,91.059,90.983,91.019,4290400001.0
2006-12-04 20:30:00,91.016,91.051,90.98,91.036,5026400007.0
2006-12-04 20:35:00,91.024,91.075,90.982,91.063,2880499988.0
2006-12-04 20:40:00,91.016,91.074,90.985,91.037,5333699991.0
2006-12-04 20:45:00,91.069,91.069,90.997,91.037,3580999999.0
2006-12-04 20:50:00,91.058,91.073,90.987,91.008,3573899978.0
2006-12-04 20:55:00,91.031,91.051,90.979,91.018,5093499980.0
2006-12-04 21:00:00,91.035,91.047,90.966,90.966,3333399993.0
2006-12-04 21:05:00,90.964,91.057,90.964,91.008,3041099994.0
2006-12-04 21:10:00,91.023,91.053,90.959,91.043,2642999990.0
2006-12-04 21:15:00,90.989,91.065,90.974,91.025,4011799980.0
2006-12-04 21:20:00,91.044,91.086,91.008,91.035,4634199981.0
2006-12-04 21:25:00,91.06,91.08,91.005,91.055,2921099995.0
2006-12-04 21:30:00,91.037,91.073,90.994,91.023,1882099989.0
2006-12-04 21:35:00,91.035,91.071,90.989,90.993,2024399988.0
2006-12-04 21:40:00,91.043,91.079,90.999,91.07,2515700007.0
2006-12-04 21:45:00,91.065,91.069,90.986,90.986,2113700004.0
2006-12-04 21:50:00,91.042,91.094,91.019,91.04,1440999995.0
2006-12-04 21:55:00,91.065,91.103,91.033,91.079,1147700000.0
2006-12-04 22:00:00,91.067,91.114,91.037,91.098,2841899994.0
2006-12-04 22:05:00,91.064,91.114,91.027,91.061,1333999992.0
2006-12-04 22:10:00,91.111,91.111,91.034,91.09,1652799996.0
2006-12-04 22:15:00,91.096,91.102,91.025,91.034,1738299984.0
2006-12-04 22:20:00,91.054,91.09,91.003,91.055,1417799994.0
2006-12-04 22:25:00,91.04,91.063,90.983,91.027,1600400005.0
2006-12-04 22:30:00,91.049,91.076,90.981,91.036,2271700002.0
2006-12-04 22:35:00,91.05,91.088,90.999,91.078,1276499992.0
2006-12-04 22:40:00,91.047,91.082,90.992,91.01,1505399999.0
2006-12-04 22:45:00,91.039,91.085,91.004,91.061,1334999998.0
2006-12-04 22:50:00,91.012,91.069,90.965,90.993,1340900003.0
2006-12-04 22:55:00,91.055,91.076,90.906,91.042,1464300001.0
2006-12-04 23:00:00,91.06,91.06,90.948,91.032,1140999999.0
2006-12-04 23:05:00,91.01,91.066,90.976,91.052,954000005.0
2006-12-04 23:10:00,91.022,91.055,90.976,91.001,1122100005.0
2006-12-04 23:15:00,91.024,91.039,90.956,90.987,958499996.0
2006-12-04 23:20:00,90.976,91.007,90.93,90.977,1005599999.0
2006-12-04 23:25:00,90.913,90.978,90.903,90.923,769800000.0
2006-12-04 23:30:00,90.968,90.993,90.93,90.931,1162399994.0
2006-12-04 23:35:00,90.991,90.999,90.903,90.97,814199993.0
2006-12-04 23:40:00,90.964,91.017,90.938,90.98,1213899998.0
2006-12-04 23:45:00,90.959,90.995,90.924,90.937,1226100000.0
2006-12-04 23:50:00,90.951,90.972,90.905,90.965,778099995.0
2006-12-04 23:55:00,90.96,90.987,90.919,90.958,916299992.0
2006-12-05 00:00:00,90.978,91.005,90.943,90.967,1073199999.0
2006-12-05 00:05:00,90.968,90.968,90.892,90.935,1082500002.0
2006-12-05 00:10:00,90.93,90.973,90.909,90.926,1015999998.0
2006-12-05 00:15:00,90.947,90.96,90.908,90.908,920699993.0
2006-12-05 00:20:00,90.915,90.965,90.901,90.906,995999995.0
2006-12-05 00:25:00,90.93,90.971,90.898,90.96,1158599992.0
2006-12-05 00:30:00,90.972,90.987,90.926,90.965,979400000.0
2006-12-05 00:35:00,90.949,91.001,90.938,90.975,1163899989.0
2006-12-05 00:40:00,90.982,91.006,90.952,90.992,1009800002.0
2006-12-05 00:45:00,90.996,91.045,90.971,91.031,827400000.0
2006-12-05 00:50:00,91.049,91.064,90.999,91.044,735200001.0
2006-12-05 00:55:00,91.017,91.042,90.986,91.017,1123799994.0
2006-12-05 01:00:00,91.033,91.048,90.973,91.019,970900001.0
2006-12-05 01:05:00,91.005,91.077,90.995,91.06,1011300005.0
2006-12-05 01:10:00,91.049,91.064,90.995,91.036,897200000.0
2006-12-05 01:15:00,91.025,91.043,90.969,91.043,1323999999.0
2006-12-05 01:20:00,91.024,91.05,90.986,91.016,962000000.0
2006-12-05 01:25:00,91.033,91.038,90.979,90.997,1054299995.0
2006-12-05 01:30:00,91.007,91.049,90.986,91.017,1027499998.0
2006-12-05 01:35:00,91.003,91.038,90.956,90.989,1003099997.0
2006-12-05 01:40:00,90.991,91.003,90.935,90.974,949900000.0
2006-12-05 01:45:00,90.993,91.033,90.967,91.008,1001200002.0
2006-12-05 01:50:00,91.03,91.032,90.929,90.962,845299993.0
2006-12-05 01:55:00,90.953,90.984,90.924,90.967,835700004.0
2006-12-05 02:00:00,90.951,90.96,90.886,90.903,934700006.0
2006-12-05 02:05:00,90.91,90.945,90.878,90.94,1047600001.0
2006-12-05 02:10:00,90.916,90.944,90.855,90.87,1027799993.0
2006-12-05 02:15:00,90.891,90.949,90.843,90.858,1177999992.0
2006-12-05 02:20:00,90.912,90.934,90.859,90.918,1002500002.0
2006-12-05 02:25:00,90.866,90.955,90.866,90.883,1001899999.0
2006-12-05 02:30:00,90.915,90.927,90.843,90.925,993800000.0
2006-12-05 02:35:00,90.92,90.926,90.858,90.858,1125200002.0
2006-12-05 02:40:00,90.924,90.943,90.868,90.931,961799997.0
2006-12-05 02:45:00,90.893,90.93,90.871,90.899,987300001.0
2006-12-05 02:50:00,90.874,90.925,90.859,90.87,858099996.0
2006-12-05 02:55:00,90.912,90.912,90.823,90.828,953900001.0
2006-12-05 03:00:00,90.821,90.844,90.777,90.827,804399996.0
2006-12-05 03:05:00,90.805,90.83,90.759,90.806,1057999995.0
2006-12-05 03:10:00,90.793,90.817,90.758,90.804,1125499996.0
2006-12-05 03:15:00,90.796,90.833,90.78,90.833,797699996.0
2006-12-05 03:20:00,90.834,90.886,90.822,90.833,1144199991.0
2006-12-05 03:25:00,90.869,90.906,90.849,90.861,1076600003.0
2006-12-05 03:30:00,90.884,90.888,90.799,90.858,1118499999.0
2006-12-05 03:35:00,90.844,90.89,90.831,90.847,995599999.0
2006-12-05 03:40:00,90.864,90.882,90.789,90.789,975199998.0
2006-12-05 03:45:00,90.842,90.858,90.789,90.83,1176100001.0
2006-12-05 03:50:00,90.796,90.855,90.764,90.791,881499990.0
2006-12-05 03:55:00,90.833,90.864,90.791,90.854,932300001.0
2006-12-05 04:00:00,90.857,90.893,90.796,90.878,1027599991.0
2006-12-05 04:05:00,90.865,90.88,90.806,90.835,999399993.0
2006-12-05 04:10:00,90.844,90.873,90.805,90.837,853800007.0
2006-12-05 04:15:00,90.804,90.871,90.804,90.853,1091400003.0
2006-12-05 04:20:00,90.838,90.865,90.799,90.848,770000001.0
2006-12-05 04:25:00,90.844,90.852,90.784,90.809,766699997.0
2006-12-05 04:30:00,90.806,90.897,90.791,90.86,1251600006.0
2006-12-05 04:35:00,90.866,90.887,90.806,90.807,838100001.0
2006-12-05 04:40:00,90.836,90.883,90.802,90.823,840999995.0
2006-12-05 04:45:00,90.835,90.876,90.804,90.839,1030799998.0
2006-12-05 04:50:00,90.852,90.881,90.805,90.856,1089699997.0
2006-12-05 04:55:00,90.844,90.974,90.797,90.86,860899996.0
2006-12-05 05:00:00,90.974,90.986,90.811,90.866,1006799992.0
2006-12-05 05:05:00,90.859,90.871,90.813,90.845,961700006.0
2006-12-05 05:10:00,90.83,90.889,90.818,90.843,913100002.0
2006-12-05 05:15:00,90.85,90.9,90.823,90.897,1173700008.0
2006-12-05 05:20:00,90.876,90.919,90.841,90.912,1005500001.0
2006-12-05 05:25:00,90.876,90.917,90.843,90.89,1036699997.0
2006-12-05 05:30:00,90.905,90.908,90.806,90.879,1045799999.0
2006-12-05 05:35:00,90.89,90.901,90.829,90.853,904199998.0
2006-12-05 05:40:00,90.9,90.906,90.833,90.862,857299994.0
2006-12-05 05:45:00,90.87,90.872,90.795,90.795,952499995.0
2006-12-05 05:50:00,90.797,90.876,90.789,90.855,811799997.0
2006-12-05 05:55:00,90.865,90.905,90.829,90.857,1034199997.0
2006-12-05 06:00:00,90.836,90.892,90.825,90.869,1055899988.0
2006-12-05 06:05:00,90.869,90.9,90.833,90.888,792200006.0
2006-12-05 06:10:00,90.865,90.882,90.837,90.842,785599997.0
2006-12-05 06:15:00,90.877,90.881,90.822,90.823,984999992.0
2006-12-05 06:20:00,90.845,90.895,90.832,90.864,1042999998.0
2006-12-05 06:25:00,90.889,90.907,90.838,90.888,851899993.0
2006-12-05 06:30:00,90.841,90.928,90.837,90.902,791199994.0
2006-12-05 06:35:00,90.914,90.914,90.849,90.861,876399995.0
2006-12-05 06:40:00,90.882,90.917,90.855,90.906,948999995.0
2006-12-05 06:45:00,90.833,90.921,90.833,90.865,864600006.0
2006-12-05 06:50:00,90.904,90.927,90.851,90.889,1215699991.0
2006-12-05 06:55:00,90.889,90.9,90.838,90.87,662199999.0
2006-12-05 07:00:00,90.837,90.895,90.825,90.825,886999989.0
2006-12-05 07:05:00,90.862,90.901,90.833,90.863,1146299995.0
2006-12-05 07:10:00,90.877,90.881,90.809,90.834,968500002.0
2006-12-05 07:15:00,90.854,90.878,90.786,90.849,963499993.0
2006-12-05 07:20:00,90.844,90.881,90.828,90.862,831800000.0
2006-12-05 07:25:00,90.87,90.904,90.835,90.845,1023799998.0
2006-12-05 07:30:00,90.885,90.905,90.836,90.868,818000003.0
2006-12-05 07:35:00,90.885,90.906,90.836,90.869,1178300000.0
2006-12-05 07:40:00,90.888,90.913,90.854,90.87,820300003.0
2006-12-05 07:45:00,90.885,90.898,90.814,90.868,1023599999.0
2006-12-05 07:50:00,90.844,90.871,90.774,90.805,799800007.0
2006-12-05 07:55:00,90.82,90.839,90.742,90.753,966500001.0
2006-12-05 08:00:00,90.767,90.797,90.706,90.797,837199998.0
2006-12-05 08:05:00,90.777,90.838,90.744,90.838,1107599999.0
2006-12-05 08:10:00,90.811,90.849,90.782,90.782,978600004.0
2006-12-05 08:15:00,90.808,90.859,90.772,90.829,892499998.0
2006-12-05 08:20:00,90.827,90.87,90.797,90.829,1010100003.0
2006-12-05 08:25:00,90.819,90.836,90.787,90.818,920700000.0
2006-12-05 08:30:00,90.806,90.842,90.768,90.809,1141900006.0
2006-12-05 08:35:00,90.795,90.842,90.759,90.809,1023199994.0
2006-12-05 08:40:00,90.815,90.828,90.749,90.786,989599999.0
2006-12-05 08:45:00,90.786,90.831,90.743,90.779,852099999.0
2006-12-05 08:50:00,90.786,90.825,90.74,90.749,1052299998.0
2006-12-05 08:55:00,90.797,90.799,90.728,90.728,1212099998.0
2006-12-05 09:00:00,90.766,90.772,90.707,90.762,1240099987.0
2006-12-05 09:05:00,90.748,90.788,90.693,90.753,983900002.0
2006-12-05 09:10:00,90.727,90.762,90.707,90.747,897800006.0
2006-12-05 09:15:00,90.733,90.75,90.654,90.669,1160200000.0
2006-12-05 09:20:00,90.68,90.696,90.61,90.658,881999994.0
2006-12-05 09:25:00,90.645,90.664,90.605,90.613,836299999.0
2006-12-05 09:30:00,90.631,90.649,90.583,90.583,767999999.0
2006-12-05 09:35:00,90.583,90.602,90.554,90.577,821700002.0
2006-12-05 09:40:00,90.536,90.561,90.498,90.514,919700009.0
2006-12-05 09:45:00,90.51,90.589,90.48,90.585,1178299991.0
2006-12-05 09:50:00,90.56,90.588,90.526,90.565,927199998.0
2006-12-05 09:55:00,90.567,90.578,90.517,90.541,894299996.0
2006-12-05 10:00:00,90.54,90.54,90.463,90.493,932899997.0
2006-12-05 10:05:00,90.459,90.516,90.454,90.505,993599993.0
2006-12-05 10:10:00,90.516,90.53,90.462,90.472,775699996.0
2006-12-05 10:15:00,90.473,90.582,90.456,90.543,947099995.0
2006-12-05 10:20:00,90.548,90.584,90.505,90.569,900899999.0
2006-12-05 10:25:00,90.545,90.575,90.487,90.548,954500004.0
2006-12-05 10:30:00,90.546,90.572,90.48,90.514,924900003.0
2006-12-05 10:35:00,90.534,90.534,90.413,90.413,946299998.0
2006-12-05 10:40:00,90.468,90.534,90.447,90.473,1517299995.0
2006-12-05 10:45:00,90.451,90.471,90.411,90.422,996900001.0
2006-12-05 10:50:00,90.418,90.49,90.379,90.471,897400003.0
2006-12-05 10:55:00,90.498,90.519,90.421,90.491,1035199998.0
2006-12-05 11:00:00,90.47,90.515,90.423,90.502,1089400000.0
2006-12-05 11:05:00,90.488,90.503,90.439,90.503,761000003.0
2006-12-05 11:10:00,90.512,90.523,90.448,90.466,861400002.0
2006-12-05 11:15:00,90.475,90.53,90.436,90.495,985700005.0
2006-12-05 11:20:00,90.495,90.536,90.441,90.478,686499998.0
2006-12-05 11:25:00,90.47,90.508,90.427,90.433,1013199993.0
2006-12-05 11:30:00,90.48,90.498,90.429,90.47,1221599995.0
2006-12-05 11:35:00,90.457,90.476,90.394,90.464,986299995.0
2006-12-05 11:40:00,90.407,90.457,90.356,90.396,807799998.0
2006-12-05 11:45:00,90.408,90.469,90.351,90.417,1067099999.0
2006-12-05 11:50:00,90.376,90.413,90.322,90.376,1092699999.0
2006-12-05 11:55:00,90.381,90.381,90.327,90.338,1070400003.0
2006-12-05 12:00:00,90.309,90.382,90.308,90.321,962599992.0
2006-12-05 12:05:00,90.322,90.434,90.283,90.338,864899994.0
2006-12-05 12:10:00,90.297,90.434,90.24,90.282,886999988.0
2006-12-05 12:15:00,90.318,90.423,90.258,90.286,797599993.0
2006-12-05 12:20:00,90.292,90.395,90.231,90.259,1121099999.0
2006-12-05 12:25:00,90.255,90.277,90.129,90.206,1148399999.0
2006-12-05 12:30:00,90.184,90.312,90.179,90.213,905999998.0
2006-12-05 12:35:00,90.222,90.277,90.184,90.227,1000999999.0
2006-12-05 12:40:00,90.25,90.294,90.167,90.196,988899996.0
2006-12-05 12:45:00,90.209,90.28,90.151,90.227,1110899997.0
2006-12-05 12:50:00,90.211,90.283,90.19,90.233,1014899997.0
2006-12-05 12:55:00,90.262,90.265,90.15,90.192,627699998.0
2006-12-05 13:00:00,90.175,90.262,90.161,90.255,757100004.0
2006-12-05 13:05:00,90.265,90.282,90.212,90.24,1220699991.0
2006-12-05 13:10:00,90.25,90.297,90.205,90.254,799100000.0
2006-12-05 13:15:00,90.281,90.284,90.213,90.227,1046500000.0
2006-12-05 13:20:00,90.249,90.277,90.225,90.27,1119799995.0
2006-12-05 13:25:00,90.267,90.297,90.218,90.245,762199995.0
2006-12-05 13:30:00,90.213,90.27,90.194,90.255,1017100000.0
2006-12-05 13:35:00,90.207,90.284,90.192,90.25,1040600001.0
2006-12-05 13:40:00,90.251,90.28,90.201,90.264,971000002.0
2006-12-05 13:45:00,90.242,90.275,90.208,90.247,974800001.0
2006-12-05 13:50:00,90.271,90.301,90.223,90.259,809499992.0
2006-12-05 13:55:00,90.286,90.295,90.225,90.24,1004500001.0
2006-12-05 14:00:00,90.262,90.262,90.11,90.15,718099998.0
2006-12-05 14:05:00,90.158,90.19,90.096,90.183,1110800000.0
2006-12-05 14:10:00,90.185,90.192,90.11,90.175,964800000.0
2006-12-05 14:15:00,90.166,90.188,90.085,90.117,1189300004.0
2006-12-05 14:20:00,90.123,90.17,90.095,90.141,979899990.0
2006-12-05 14:25:00,90.132,90.186,90.116,90.137,953700001.0
2006-12-05 14:30:00,90.146,90.174,90.111,90.171,915399999.0
2006-12-05 14:35:00,90.165,90.211,90.121,90.195,892699998.0
2006-12-05 14:40:00,90.19,90.194,90.099,90.128,881099998.0
2006-12-05 14:45:00,90.12,90.176,90.096,90.146,1025799994.0
2006-12-05 14:50:00,90.161,90.173,90.106,90.163,935199995.0
2006-12-05 14:55:00,90.168,90.17,90.082,90.143,1048700010.0
2006-12-05 15:00:00,90.152,90.152,90.058,90.099,892200003.0
2006-12-05 15:05:00,90.126,90.152,90.067,90.127,1153799992.0
2006-12-05 15:10:00,90.12,90.136,90.048,90.108,1029899987.0
2006-12-05 15:15:00,90.088,90.134,90.037,90.113,1012799996.0
2006-12-05 15:20:00,90.125,90.125,90.032,90.044,817300000.0
2006-12-05 15:25:00,90.083,90.116,90.047,90.093,996999995.0
2006-12-05 15:30:00,90.051,90.182,90.047,90.148,860200003.0
2006-12-05 15:35:00,90.12,90.172,90.118,90.159,985999993.0
2006-12-05 15:40:00,90.143,90.169,90.024,90.039,1142599988.0
2006-12-05 15:45:00,90.058,90.211,90.042,90.178,1092300000.0
2006-12-05 15:50:00,90.205,90.221,90.157,90.195,964100008.0
2006-12-05 15:55:00,90.188,90.209,90.134,90.201,866099998.0
2006-12-05 16:00:00,90.197,90.227,90.148,90.184,874299998.0
2006-12-05 16:05:00,90.196,90.261,90.186,90.211,765799990.0
2006-12-05 16:10:00,90.189,90.23,90.177,90.216,679099999.0
2006-12-05 16:15:00,90.205,90.261,90.179,90.216,816999996.0
2006-12-05 16:20:00,90.225,90.233,90.168,90.218,1096299997.0
2006-12-05 16:25:00,90.213,90.213,90.125,90.134,1019499998.0
2006-12-05 16:30:00,90.131,90.186,90.127,90.16,874000000.0
2006-12-05 16:35:00,90.151,90.166,90.104,90.121,983899996.0
2006-12-05 16:40:00,90.149,90.156,90.094,90.146,817600000.0
2006-12-05 16:45:00,90.135,90.198,90.125,90.169,994499995.0
2006-12-05 16:50:00,90.201,90.202,90.1,90.111,1000699996.0
2006-12-05 16:55:00,90.134,90.184,90.096,90.16,811799995.0
2006-12-05 17:00:00,90.178,90.211,90.144,90.185,1029999997.0
2006-12-05 17:05:00,90.222,90.29,90.19,90.19,997099999.0
2006-12-05 17:10:00,90.227,90.275,90.218,90.246,869799999.0
2006-12-05 17:15:00,90.247,90.262,90.203,90.22,877699998.0
2006-12-05 17:20:00,90.26,90.27,90.182,90.249,1012900005.0
2006-12-05 17:25:00,90.227,90.313,90.227,90.288,916000001.0
2006-12-05 17:30:00,90.29,90.308,90.249,90.28,913199999.0
2006-12-05 17:35:00,90.312,90.314,90.232,90.26,985199990.0
2006-12-05 17:40:00,90.264,90.314,90.243,90.273,966399992.0
2006-12-05 17:45:00,90.236,90.3,90.236,90.284,935799992.0
2006-12-05 17:50:00,90.282,90.287,90.224,90.253,986599995.0
2006-12-05 17:55:00,90.245,90.291,90.21,90.281,852699995.0
2006-12-05 18:00:00,90.271,90.371,90.234,90.33,4827699999.0
2006-12-05 18:05:00,90.333,90.375,90.298,90.339,8874599996.0
2006-12-05 18:10:00,90.327,90.365,90.31,90.364,6748099990.0
2006-12-05 18:15:00,90.361,90.382,90.297,90.348,7963200002.0
2006-12-05 18:20:00,90.34,90.36,90.277,90.315,7967199979.0
2006-12-05 18:25:00,90.33,90.37,90.28,90.33,7407899991.0
2006-12-05 18:30:00,90.273,90.357,90.252,90.277,7474700003.0
2006-12-05 18:35:00,90.282,90.333,90.235,90.316,5025399993.0
2006-12-05 18:40:00,90.333,90.353,90.287,90.287,4356899996.0
2006-12-05 18:45:00,90.3,90.348,90.267,90.316,3948199974.0
2006-12-05 18:50:00,90.35,90.369,90.273,90.323,4164199989.0
2006-12-05 18:55:00,90.325,90.376,90.265,90.369,4001099986.0
2006-12-05 19:00:00,90.378,90.383,90.314,90.357,2874900006.0
2006-12-05 19:05:00,90.352,90.363,90.287,90.311,3694599987.0
2006-12-05 19:10:00,90.31,90.335,90.26,90.292,1826399994.0
2006-12-05 19:15:00,90.323,90.342,90.26,90.297,2530699997.0
2006-12-05 19:20:00,90.292,90.343,90.249,90.338,3133099981.0
2006-12-05 19:25:00,90.337,90.344,90.277,90.322,4294899992.0
2006-12-05 19:30:00,90.308,90.371,90.275,90.36,3602799988.0
2006-12-05 19:35:00,90.37,90.394,90.303,90.335,3325099994.0
2006-12-05 19:40:00,90.329,90.362,90.29,90.318,3072000000.0
2006-12-05 19:45:00,90.332,90.386,90.316,90.366,2811499986.0
2006-12-05 19:50:00,90.348,90.385,90.299,90.31,2637699995.0
2006-12-05 19:55:00,90.306,90.35,90.277,90.315,2857799983.0
2006-12-05 20:00:00,90.337,90.353,90.246,90.307,2127600002.0
2006-12-05 20:05:00,90.358,90.369,90.303,90.323,3021699992.0
2006-12-05 20:10:00,90.326,90.357,90.274,90.301,4234299992.0
2006-12-05 20:15:00,90.302,90.342,90.277,90.326,2453099991.0
2006-12-05 20:20:00,90.334,90.342,90.278,90.324,3028299992.0
2006-12-05 20:25:00,90.323,90.334,90.256,90.282,4054499990.0
2006-12-05 20:30:00,90.311,90.329,90.25,90.268,4907199992.0
2006-12-05 20:35:00,90.29,90.33,90.263,90.277,3054899985.0
2006-12-05 20:40:00,90.302,90.302,90.225,90.264,4741100005.0
2006-12-05 20:45:00,90.264,90.289,90.225,90.258,3199799996.0
2006-12-05 20:50:00,90.283,90.306,90.226,90.258,3405599987.0
2006-12-05 20:55:00,90.277,90.3,90.218,90.28,5142599989.0
2006-12-05 21:00:00,90.279,90.3,90.234,90.28,3349499983.0
2006-12-05 21:05:00,90.205,90.307,90.205,90.255,3417299989.0
2006-12-05 21:10:00,90.253,90.329,90.238,90.318,2581400003.0
2006-12-05 21:15:00,90.325,90.345,90.254,90.318,4191299993.0
2006-12-05 21:20:00,90.318,90.346,90.272,90.338,4766999998.0
2006-12-05 21:25:00,90.333,90.353,90.29,90.295,2900500005.0
2006-12-05 21:30:00,90.322,90.355,90.281,90.328,2004299996.0
2006-12-05 21:35:00,90.342,90.359,90.294,90.321,1840999997.0
2006-12-05 21:40:00,90.276,90.358,90.268,90.347,2489699994.0
2006-12-05 21:45:00,90.339,90.349,90.282,90.328,1683700004.0
2006-12-05 21:50:00,90.315,90.345,90.283,90.333,1589699990.0
2006-12-05 21:55:00,90.306,90.324,90.238,90.255,1230799997.0
2006-12-05 22:00:00,90.297,90.313,90.203,90.284,2970799992.0
2006-12-05 22:05:00,90.27,90.277,90.214,90.231,1168499995.0
2006-12-05 22:10:00,90.226,90.28,90.199,90.215,1882499993.0
2006-12-05 22:15:00,90.241,90.288,90.21,90.247,1663299996.0
2006-12-05 22:20:00,90.246,90.293,90.219,90.265,1695800003.0
2006-12-05 22:25:00,90.24,90.28,90.201,90.25,1839899997.0
2006-12-05 22:30:00,90.264,90.28,90.189,90.253,2303799982.0
2006-12-05 22:35:00,90.218,90.277,90.199,90.243,1376399996.0
2006-12-05 22:40:00,90.247,90.269,90.2,90.201,1356499992.0
2006-12-05 22:45:00,90.249,90.303,90.187,90.276,1651999989.0
2006-12-05 22:50:00,90.269,90.308,90.221,90.265,1561300003.0
2006-12-05 22:55:00,90.268,90.307,90.15,90.295,1364299996.0
2006-12-05 23:00:00,90.292,90.311,90.195,90.224,948500002.0
2006-12-05 23:05:00,90.272,90.303,90.218,90.278,1027699994.0
2006-12-05 23:10:00,90.278,90.303,90.23,90.292,1217799993.0
2006-12-05 23:15:00,90.273,90.316,90.236,90.291,996899998.0
2006-12-05 23:20:00,90.271,90.305,90.23,90.262,1081500001.0
2006-12-05 23:25:00,90.28,90.293,90.21,90.232,865399999.0
2006-12-05 23:30:00,90.26,90.289,90.207,90.244,1030799995.0
2006-12-05 23:35:00,90.288,90.304,90.215,90.293,862199995.0
2006-12-05 23:40:00,90.302,90.318,90.238,90.293,1129500003.0
2006-12-05 23:45:00,90.277,90.312,90.231,90.295,765900000.0
2006-12-05 23:50:00,90.295,90.331,90.255,90.311,1044800001.0
2006-12-05 23:55:00,90.312,90.345,90.269,90.323,1063099995.0
2006-12-06 00:00:00,90.305,90.346,90.285,90.327,877299993.0
2006-12-06 00:05:00,90.296,90.339,90.275,90.291,690399998.0
2006-12-06 00:10:00,90.274,90.342,90.271,90.3,1055499997.0
2006-12-06 00:15:00,90.291,90.362,90.252,90.266,1069700005.0
2006-12-06 00:20:00,90.244,90.309,90.238,90.259,954600000.0
2006-12-06 00:25:00,90.277,90.308,90.261,90.307,899899995.0
2006-12-06 00:30:00,90.272,90.323,90.258,90.287,830800008.0
2006-12-06 00:35:00,90.246,90.292,90.227,90.267,1115099996.0
2006-12-06 00:40:00,90.266,90.362,90.257,90.344,1019400005.0
2006-12-06 00:45:00,90.312,90.339,90.271,90.311,909999997.0
2006-12-06 00:50:00,90.319,90.332,90.256,90.302,891099993.0
2006-12-06 00:55:00,90.281,90.321,90.25,90.306,1121600003.0
2006-12-06 01:00:00,90.293,90.317,90.248,90.277,1055699994.0
2006-12-06 01:05:00,90.282,90.347,90.276,90.34,755699999.0
2006-12-06 01:10:00,90.339,90.385,90.309,90.358,871199996.0
2006-12-06 01:15:00,90.355,90.41,90.322,90.406,974799999.0
2006-12-06 01:20:00,90.376,90.41,90.292,90.297,964399989.0
2006-12-06 01:25:00,90.321,90.329,90.261,90.288,1035000002.0
2006-12-06 01:30:00,90.284,90.312,90.258,90.31,1136100000.0
2006-12-06 01:35:00,90.307,90.35,90.282,90.325,826000002.0
2006-12-06 01:40:00,90.321,90.387,90.309,90.325,985500000.0
2006-12-06 01:45:00,90.372,90.372,90.305,90.353,1059099995.0
2006-12-06 01:50:00,90.36,90.4,90.342,90.39,940199998.0
2006-12-06 01:55:00,90.351,90.391,90.323,90.367,996899989.0
2006-12-06 02:00:00,90.365,90.368,90.293,90.322,1065100004.0
2006-12-06 02:05:00,90.35,90.35,90.279,90.289,1077499994.0
2006-12-06 02:10:00,90.328,90.328,90.245,90.292,907200002.0
2006-12-06 02:15:00,90.238,90.326,90.227,90.314,928200005.0
2006-12-06 02:20:00,90.329,90.369,90.294,90.365,1046599990.0
2006-12-06 02:25:00,90.326,90.398,90.323,90.372,1314999991.0
2006-12-06 02:30:00,90.296,90.472,90.223,90.418,1003699997.0
2006-12-06 02:35:00,90.422,90.518,90.416,90.453,1071400003.0
2006-12-06 02:40:00,90.497,90.523,90.468,90.498,882700004.0
2006-12-06 02:45:00,90.45,90.501,90.424,90.485,882600001.0
2006-12-06 02:50:00,90.457,90.501,90.421,90.453,846000002.0
2006-12-06 02:55:00,90.448,90.474,90.408,90.473,1129199995.0
2006-12-06 03:00:00,90.452,90.49,90.428,90.464,798100001.0
2006-12-06 03:05:00,90.486,90.54,90.442,90.496,1167899997.0
2006-12-06 03:10:00,90.485,90.517,90.452,90.478,1077199994.0
2006-12-06 03:15:00,90.477,90.522,90.446,90.485,918499991.0
2006-12-06 03:20:00,90.484,90.513,90.446,90.485,1054200003.0
2006-12-06 03:25:00,90.491,90.523,90.448,90.478,1213399997.0
2006-12-06 03:30:00,90.485,90.52,90.449,90.501,985599997.0
2006-12-06 03:35:00,90.463,90.486,90.423,90.435,1167800002.0
2006-12-06 03:40:00,90.436,90.489,90.431,90.444,1203600009.0
2006-12-06 03:45:00,90.496,90.496,90.435,90.475,863499996.0
2006-12-06 03:50:00,90.452,90.506,90.423,90.423,726999998.0
2006-12-06 03:55:00,90.485,90.498,90.428,90.485,917000000.0
2006-12-06 04:00:00,90.488,90.493,90.435,90.469,796600000.0
2006-12-06 04:05:00,90.469,90.501,90.433,90.458,924399998.0
2006-12-06 04:10:00,90.467,90.475,90.413,90.453,980599999.0
2006-12-06 04:15:00,90.448,90.469,90.397,90.452,1001099992.0
2006-12-06 04:20:00,90.459,90.48,90.402,90.438,928700003.0
2006-12-06 04:25:00,90.439,90.497,90.403,90.461,923599994.0
2006-12-06 04:30:00,90.452,90.457,90.394,90.412,1123199994.0
2006-12-06 04:35:00,90.42,90.473,90.405,90.435,894000000.0
2006-12-06 04:40:00,90.425,90.482,90.388,90.429,1114999998.0
2006-12-06 04:45:00,90.457,90.499,90.402,90.428,935900000.0
2006-12-06 04:50:00,90.438,90.481,90.403,90.467,1429999995.0
2006-12-06 04:55:00,90.44,90.48,90.416,90.458,702600006.0
2006-12-06 05:00:00,90.443,90.46,90.388,90.416,918099996.0
2006-12-06 05:05:00,90.408,90.438,90.356,90.387,956999992.0
2006-12-06 05:10:00,90.362,90.408,90.348,90.366,936900003.0
2006-12-06 05:15:00,90.366,90.4,90.345,90.346,891300002.0
2006-12-06 05:20:00,90.368,90.382,90.312,90.372,987399993.0
2006-12-06 05:25:00,90.383,90.386,90.326,90.362,813000003.0
2006-12-06 05:30:00,90.364,90.424,90.347,90.377,1060699991.0
2006-12-06 05:35:00,90.363,90.426,90.357,90.415,924200001.0
2006-12-06 05:40:00,90.366,90.422,90.342,90.382,935200001.0
2006-12-06 05:45:00,90.397,90.408,90.348,90.388,934599998.0
2006-12-06 05:50:00,90.404,90.407,90.338,90.382,1008000001.0
2006-12-06 05:55:00,90.366,90.422,90.339,90.381,1071699996.0
2006-12-06 06:00:00,90.407,90.435,90.37,90.396,1140899999.0
2006-12-06 06:05:00,90.432,90.432,90.352,90.352,739600002.0
2006-12-06 06:10:00,90.344,90.385,90.338,90.353,928699997.0
2006-12-06 06:15:00,90.361,90.376,90.308,90.318,976799996.0
2006-12-06 06:20:00,90.358,90.38,90.323,90.349,900800006.0
2006-12-06 06:25:00,90.368,90.379,90.319,90.362,944499993.0
2006-12-06 06:30:00,90.353,90.353,90.289,90.306,809400001.0
2006-12-06 06:35:00,90.315,90.347,90.292,90.336,1133299996.0
2006-12-06 06:40:00,90.336,90.36,90.303,90.317,1015000002.0
2006-12-06 06:45:00,90.315,90.363,90.274,90.326,1098799996.0
2006-12-06 06:50:00,90.303,90.335,90.296,90.313,990999998.0
2006-12-06 06:55:00,90.276,90.312,90.256,90.295,837499998.0
2006-12-06 07:00:00,90.301,90.307,90.258,90.277,880199999.0
2006-12-06 07:05:00,90.267,90.302,90.238,90.274,1021599992.0
2006-12-06 07:10:00,90.275,90.335,90.245,90.319,1038399995.0
2006-12-06 07:15:00,90.292,90.322,90.253,90.308,1254499991.0
2006-12-06 07:20:00,90.284,90.339,90.256,90.328,896999991.0
2006-12-06 07:25:00,90.33,90.336,90.266,90.3,1015199999.0
2006-12-06 07:30:00,90.276,90.308,90.218,90.28,897800001.0
2006-12-06 07:35:00,90.273,90.367,90.269,90.341,969799999.0
2006-12-06 07:40:00,90.348,90.365,90.272,90.279,792900005.0
2006-12-06 07:45:00,90.284,90.315,90.261,90.277,1076200000.0
2006-12-06 07:50:00,90.271,90.31,90.21,90.266,881899994.0
2006-12-06 07:55:00,90.268,90.308,90.239,90.295,915500002.0
2006-12-06 08:00:00,90.298,90.304,90.243,90.303,699800002.0
2006-12-06 08:05:00,90.305,90.35,90.274,90.325,988699995.0
2006-12-06 08:10:00,90.306,90.352,90.246,90.268,927000003.0
2006-12-06 08:15:00,90.279,90.309,90.227,90.287,1044200005.0
2006-12-06 08:20:00,90.261,90.31,90.234,90.283,930799997.0
2006-12-06 08:25:00,90.224,90.299,90.224,90.282,902199993.0
2006-12-06 08:30:00,90.26,90.283,90.205,90.25,1003700000.0
2006-12-06 08:35:00,90.216,90.267,90.204,90.265,973699993.0
2006-12-06 08:40:00,90.247,90.267,90.184,90.184,1045299992.0
2006-12-06 08:45:00,90.159,90.232,90.13,90.162,788500001.0
2006-12-06 08:50:00,90.196,90.219,90.139,90.166,954299998.0
2006-12-06 08:55:00,90.179,90.193,90.136,90.155,834500000.0
2006-12-06 09:00:00,90.173,90.206,90.144,90.147,1160399997.0
2006-12-06 09:05:00,90.176,90.201,90.114,90.179,784399999.0
2006-12-06 09:10:00,90.191,90.208,90.136,90.155,945599999.0
2006-12-06 09:15:00,90.151,90.184,90.084,90.156,1003199997.0
2006-12-06 09:20:00,90.207,90.259,90.168,90.24,980999996.0
2006-12-06 09:25:00,90.208,90.228,90.157,90.175,1059800002.0
2006-12-06 09:30:00,90.205,90.221,90.165,90.2,864999994.0
2006-12-06 09:35:00,90.215,90.215,90.128,90.186,821999993.0
2006-12-06 09:40:00,90.18,90.241,90.159,90.215,851300000.0
2006-12-06 09:45:00,90.178,90.218,90.151,90.202,1109900006.0
2006-12-06 09:50:00,90.204,90.252,90.155,90.233,969300002.0
2006-12-06 09:55:00,90.22,90.242,90.177,90.203,1161900001.0
2006-12-06 10:00:00,90.202,90.217,90.161,90.204,901499998.0
2006-12-06 10:05:00,90.209,90.213,90.141,90.166,1056099998.0
2006-12-06 10:10:00,90.17,90.215,90.146,90.215,989699997.0
2006-12-06 10:15:00,90.2,90.232,90.148,90.197,1008399997.0
2006-12-06 10:20:00,90.226,90.264,90.196,90.226,1009199994.0
2006-12-06 10:25:00,90.245,90.245,90.167,90.177,980499999.0
2006-12-06 10:30:00,90.183,90.243,90.183,90.213,965900001.0
2006-12-06 10:35:00,90.23,90.244,90.157,90.209,954599998.0
2006-12-06 10:40:00,90.224,90.259,90.175,90.259,1342600004.0
2006-12-06 10:45:00,90.248,90.251,90.186,90.249,778900000.0
2006-12-06 10:50:00,90.255,90.262,90.195,90.232,870100002.0
2006-12-06 10:55:00,90.226,90.258,90.202,90.226,1374299997.0
2006-12-06 11:00:00,90.242,90.253,90.189,90.24,1094999998.0
2006-12-06 11:05:00,90.214,90.263,90.176,90.181,1082899997.0
2006-12-06 11:10:00,90.182,90.242,90.169,90.206,895899996.0
2006-12-06 11:15:00,90.19,90.264,90.181,90.247,792099995.0
2006-12-06 11:20:00,90.245,90.277,90.238,90.264,772199996.0
2006-12-06 11:25:00,90.238,90.279,90.211,90.255,796799993.0
2006-12-06 11:30:00,90.234,90.274,90.204,90.232,1099299997.0
2006-12-06 11:35:00,90.258,90.285,90.232,90.267,1013900008.0
2006-12-06 11:40:00,90.257,90.305,90.242,90.261,991200000.0
2006-12-06 11:45:00,90.274,90.306,90.207,90.287,1166999995.0
2006-12-06 11:50:00,90.3,90.314,90.219,90.27,1152599984.0
2006-12-06 11:55:00,90.266,90.298,90.237,90.243,841799995.0
2006-12-06 12:00:00,90.271,90.307,90.238,90.271,1124500002.0
2006-12-06 12:05:00,90.269,90.269,90.17,90.239,891800003.0
2006-12-06 12:10:00,90.263,90.313,90.234,90.293,954399998.0
2006-12-06 12:15:00,90.261,90.295,90.233,90.27,887099995.0
2006-12-06 12:20:00,90.28,90.306,90.236,90.272,961799993.0
2006-12-06 12:25:00,90.224,90.344,90.224,90.284,1181200001.0
2006-12-06 12:30:00,90.344,90.398,90.272,90.39,966600001.0
2006-12-06 12:35:00,90.397,90.397,90.263,90.364,913499997.0
2006-12-06 12:40:00,90.315,90.388,90.22,90.286,1062699997.0
2006-12-06 12:45:00,90.398,90.452,90.248,90.365,975200001.0
2006-12-06 12:50:00,90.406,90.429,90.357,90.408,837400005.0
2006-12-06 12:55:00,90.417,90.436,90.363,90.417,927499995.0
2006-12-06 13:00:00,90.4,90.462,90.371,90.456,975400000.0
2006-12-06 13:05:00,90.435,90.485,90.426,90.462,1201900006.0
2006-12-06 13:10:00,90.464,90.509,90.422,90.492,911699993.0
2006-12-06 13:15:00,90.495,90.508,90.403,90.403,997499996.0
2006-12-06 13:20:00,90.413,90.427,90.361,90.39,899199995.0
2006-12-06 13:25:00,90.379,90.385,90.327,90.349,1086500004.0
2006-12-06 13:30:00,90.311,90.367,90.287,90.299,918000001.0
2006-12-06 13:35:00,90.289,90.335,90.261,90.31,914299994.0
2006-12-06 13:40:00,90.335,90.361,90.297,90.332,902399999.0
2006-12-06 13:45:00,90.312,90.336,90.224,90.278,1104499999.0
2006-12-06 13:50:00,90.276,90.308,90.224,90.232,911199999.0
2006-12-06 13:55:00,90.268,90.297,90.235,90.261,958699995.0
2006-12-06 14:00:00,90.265,90.304,90.235,90.282,783700000.0
2006-12-06 14:05:00,90.255,90.298,90.217,90.274,1132000005.0
2006-12-06 14:10:00,90.289,90.299,90.228,90.257,1053599992.0
2006-12-06 14:15:00,90.244,90.337,90.227,90.316,977800000.0
2006-12-06 14:20:00,90.342,90.342,90.239,90.298,945199989.0
2006-12-06 14:25:00,90.301,90.321,90.251,90.288,958699996.0
2006-12-06 14:30:00,90.297,90.34,90.262,90.316,917899999.0
2006-12-06 14:35:00,90.304,90.34,90.254,90.316,970799995.0
2006-12-06 14:40:00,90.277,90.325,90.249,90.287,891599999.0
2006-12-06 14:45:00,90.289,90.322,90.229,90.273,1105499997.0
2006-12-06 14:50:00,90.278,90.322,90.245,90.278,970500003.0
2006-12-06 14:55:00,90.294,90.312,90.229,90.283,965999997.0
2006-12-06 15:00:00,90.277,90.306,90.244,90.295,1008500002.0
2006-12-06 15:05:00,90.3,90.301,90.192,90.292,1038499995.0
2006-12-06 15:10:00,90.242,90.353,90.232,90.336,1071000001.0
2006-12-06 15:15:00,90.36,90.385,90.323,90.348,995699999.0
2006-12-06 15:20:00,90.355,90.409,90.339,90.35,914399992.0
2006-12-06 15:25:00,90.397,90.427,90.379,90.398,1000499999.0
2006-12-06 15:30:00,90.34,90.422,90.339,90.392,864400003.0
2006-12-06 15:35:00,90.402,90.422,90.377,90.403,990100002.0
2006-12-06 15:40:00,90.416,90.443,90.364,90.364,993999999.0
2006-12-06 15:45:00,90.398,90.47,90.385,90.428,1049799998.0
2006-12-06 15:50:00,90.455,90.496,90.408,90.48,989499995.0
2006-12-06 15:55:00,90.486,90.486,90.436,90.463,672300001.0
2006-12-06 16:00:00,90.457,90.494,90.42,90.471,931999995.0
2006-12-06 16:05:00,90.46,90.541,90.433,90.518,1006099987.0
2006-12-06 16:10:00,90.483,90.565,90.464,90.504,746200003.0
2006-12-06 16:15:00,90.472,90.514,90.445,90.504,957999997.0
2006-12-06 16:20:00,90.503,90.568,90.474,90.527,920599999.0
2006-12-06 16:25:00,90.516,90.524,90.474,90.489,1022299998.0
2006-12-06 16:30:00,90.502,90.515,90.439,90.475,1074299996.0
2006-12-06 16:35:00,90.455,90.481,90.386,90.424,1156600003.0
2006-12-06 16:40:00,90.426,90.472,90.392,90.453,1129099997.0
2006-12-06 16:45:00,90.449,90.484,90.402,90.462,1060799993.0
2006-12-06 16:50:00,90.419,90.489,90.419,90.46,973199995.0
2006-12-06 16:55:00,90.404,90.45,90.402,90.412,787099996.0
2006-12-06 17:00:00,90.398,90.475,90.396,90.413,922900001.0
2006-12-06 17:05:00,90.411,90.425,90.339,90.341,878900001.0
2006-12-06 17:10:00,90.363,90.391,90.34,90.365,972399998.0
2006-12-06 17:15:00,90.378,90.412,90.346,90.39,852800002.0
2006-12-06 17:20:00,90.375,90.453,90.357,90.426,1005599987.0
2006-12-06 17:25:00,90.437,90.453,90.374,90.45,1206900008.0
2006-12-06 17:30:00,90.433,90.461,90.403,90.425,981699998.0
2006-12-06 17:35:00,90.439,90.513,90.43,90.5,802799993.0
2006-12-06 17:40:00,90.494,90.535,90.471,90.52,997099992.0
2006-12-06 17:45:00,90.51,90.556,90.501,90.542,837899997.0
2006-12-06 17:50:00,90.548,90.56,90.492,90.516,1021399997.0
2006-12-06 17:55:00,90.516,90.548,90.479,90.515,1146800002.0
2006-12-06 18:00:00,90.478,90.57,90.476,90.543,7405999992.0
2006-12-06 18:05:00,90.59,90.596,90.526,90.55,8808399971.0
2006-12-06 18:10:00,90.54,90.593,90.485,90.564,6514099979.0
2006-12-06 18:15:00,90.61,90.619,90.55,90.596,7676899981.0
2006-12-06 18:20:00,90.581,90.63,90.539,90.566,7582299993.0
2006-12-06 18:25:00,90.62,90.67,90.523,90.591,6799100006.0
2006-12-06 18:30:00,90.56,90.597,90.524,90.575,6800100011.0
2006-12-06 18:35:00,90.582,90.593,90.492,90.551,5623699989.0
2006-12-06 18:40:00,90.563,90.569,90.49,90.517,4381400001.0
2006-12-06 18:45:00,90.549,90.617,90.511,90.617,4228399996.0
2006-12-06 18:50:00,90.615,90.632,90.511,90.528,4161199998.0
2006-12-06 18:55:00,90.577,90.606,90.534,90.56,3980000000.0
2006-12-06 19:00:00,90.563,90.59,90.484,90.508,2834699989.0
2006-12-06 19:05:00,90.554,90.581,90.505,90.538,3509199995.0
2006-12-06 19:10:00,90.549,90.578,90.506,90.571,2005899993.0
2006-12-06 19:15:00,90.57,90.615,90.515,90.615,2597199988.0
2006-12-06 19:20:00,90.618,90.632,90.535,90.6,3190499994.0
2006-12-06 19:25:00,90.592,90.656,90.547,90.656,4203699996.0
2006-12-06 19:30:00,90.643,90.657,90.581,90.645,3795499984.0
2006-12-06 19:35:00,90.634,90.668,90.585,90.62,3305800004.0
2006-12-06 19:40:00,90.625,90.662,90.58,90.642,2954799997.0
2006-12-06 19:45:00,90.64,90.664,90.567,90.622,2461600002.0
2006-12-06 19:50:00,90.606,90.685,90.581,90.672,2606900000.0
2006-12-06 19:55:00,90.643,90.686,90.599,90.618,2681799996.0
2006-12-06 20:00:00,90.609,90.653,90.578,90.632,2456299999.0
2006-12-06 20:05:00,90.617,90.639,90.572,90.596,3153299978.0
2006-12-06 20:10:00,90.606,90.616,90.54,90.606,3812999974.0
2006-12-06 20:15:00,90.597,90.613,90.529,90.578,2355199992.0
2006-12-06 20:20:00,90.581,90.582,90.489,90.531,3257100003.0
2006-12-06 20:25:00,90.526,90.546,90.464,90.51,4000899981.0
2006-12-06 20:30:00,90.506,90.541,90.435,90.447,4658800007.0
2006-12-06 20:35:00,90.443,90.48,90.4,90.463,3203000002.0
2006-12-06 20:40:00,90.442,90.485,90.415,90.465,5470399978.0
2006-12-06 20:45:00,90.473,90.503,90.437,90.474,3394999983.0
2006-12-06 20:50:00,90.484,90.545,90.448,90.493,3581499981.0
2006-12-06 20:55:00,90.489,90.553,90.482,90.491,5067199989.0
2006-12-06 21:00:00,90.511,90.583,90.489,90.511,3347699983.0
2006-12-06 21:05:00,90.546,90.561,90.475,90.512,3214900012.0
2006-12-06 21:10:00,90.506,90.545,90.444,90.496,2767700013.0
2006-12-06 21:15:00,90.506,90.556,90.461,90.545,4170399999.0
2006-12-06 21:20:00,90.526,90.552,90.479,90.494,4569499991.0
2006-12-06 21:25:00,90.508,90.539,90.448,90.516,2660499995.0
2006-12-06 21:30:00,90.492,90.518,90.431,90.444,1505600006.0
2006-12-06 21:35:00,90.464,90.504,90.422,90.48,1984999992.0
2006-12-06 21:40:00,90.469,90.552,90.441,90.538,2575999995.0
2006-12-06 21:45:00,90.548,90.579,90.504,90.542,2246199995.0
2006-12-06 21:50:00,90.575,90.606,90.535,90.562,1497700000.0
2006-12-06 21:55:00,90.546,90.574,90.495,90.495,1202899993.0
2006-12-06 22:00:00,90.505,90.57,90.479,90.501,2911699993.0
2006-12-06 22:05:00,90.49,90.516,90.432,90.501,1157899992.0
2006-12-06 22:10:00,90.457,90.51,90.429,90.459,1733500005.0
2006-12-06 22:15:00,90.436,90.478,90.411,90.462,1475599993.0
2006-12-06 22:20:00,90.451,90.499,90.401,90.474,1719799992.0
2006-12-06 22:25:00,90.487,90.499,90.427,90.472,1667699991.0
2006-12-06 22:30:00,90.482,90.526,90.436,90.497,2314099999.0
2006-12-06 22:35:00,90.494,90.512,90.387,90.387,1391299997.0
2006-12-06 22:40:00,90.411,90.437,90.348,90.405,1378499988.0
2006-12-06 22:45:00,90.396,90.455,90.371,90.408,1401899997.0
2006-12-06 22:50:00,90.386,90.428,90.345,90.381,1676399994.0
2006-12-06 22:55:00,90.41,90.418,90.293,90.293,1777500000.0
2006-12-06 23:00:00,90.369,90.423,90.316,90.375,1089500005.0
2006-12-06 23:05:00,90.389,90.425,90.32,90.37,787200001.0
2006-12-06 23:10:00,90.377,90.392,90.294,90.339,984499993.0
2006-12-06 23:15:00,90.347,90.355,90.289,90.35,965299995.0
2006-12-06 23:20:00,90.349,90.396,90.291,90.377,1021199998.0
2006-12-06 23:25:00,90.37,90.398,90.341,90.385,900699993.0
2006-12-06 23:30:00,90.358,90.384,90.302,90.342,810800006.0
2006-12-06 23:35:00,90.388,90.389,90.295,90.315,808599996.0
2006-12-06 23:40:00,90.372,90.411,90.321,90.356,1156000005.0
2006-12-06 23:45:00,90.355,90.392,90.33,90.353,1270499998.0
2006-12-06 23:50:00,90.335,90.404,90.315,90.383,882700003.0
2006-12-06 23:55:00,90.382,90.408,90.315,90.373,963300000.0
2006-12-07 00:00:00,90.359,90.388,90.318,90.334,1005999999.0
2006-12-07 00:05:00,90.382,90.392,90.343,90.372,816699999.0
2006-12-07 00:10:00,90.367,90.421,90.347,90.405,898299999.0
2006-12-07 00:15:00,90.378,90.423,90.366,90.406,1019800004.0
2006-12-07 00:20:00,90.357,90.423,90.357,90.367,882999996.0
2006-12-07 00:25:00,90.402,90.421,90.352,90.398,842400002.0
2006-12-07 00:30:00,90.379,90.405,90.345,90.385,931099992.0
2006-12-07 00:35:00,90.368,90.395,90.32,90.348,1025600000.0
2006-12-07 00:40:00,90.365,90.379,90.302,90.342,1135399991.0
2006-12-07 00:45:00,90.363,90.398,90.322,90.362,726199999.0
2006-12-07 00:50:00,90.351,90.423,90.322,90.414,955700003.0
2006-12-07 00:55:00,90.384,90.43,90.354,90.407,970400001.0
2006-12-07 01:00:00,90.397,90.428,90.363,90.393,992299994.0
2006-12-07 01:05:00,90.365,90.417,90.351,90.417,1103599994.0
2006-12-07 01:10:00,90.381,90.413,90.329,90.339,870100002.0
2006-12-07 01:15:00,90.315,90.395,90.315,90.383,973500002.0
2006-12-07 01:20:00,90.361,90.411,90.334,90.368,934699997.0
2006-12-07 01:25:00,90.345,90.411,90.339,90.37,1154399998.0
2006-12-07 01:30:00,90.39,90.421,90.357,90.382,1088000000.0
2006-12-07 01:35:00,90.399,90.432,90.339,90.414,806299999.0
2006-12-07 01:40:00,90.442,90.463,90.372,90.407,840899997.0
2006-12-07 01:45:00,90.399,90.484,90.392,90.467,994499998.0
2006-12-07 01:50:00,90.428,90.476,90.379,90.405,896200000.0
2006-12-07 01:55:00,90.452,90.457,90.385,90.455,1105999999.0
2006-12-07 02:00:00,90.453,90.468,90.398,90.431,962999994.0
2006-12-07 02:05:00,90.422,90.473,90.401,90.445,900800003.0
2006-12-07 02:10:00,90.453,90.453,90.366,90.389,1001099993.0
2006-12-07 02:15:00,90.413,90.413,90.331,90.373,1162199992.0
2006-12-07 02:20:00,90.404,90.407,90.335,90.356,961499999.0
2006-12-07 02:25:00,90.35,90.402,90.31,90.388,1149500001.0
2006-12-07 02:30:00,90.499,90.681,90.47,90.645,963299996.0
2006-12-07 02:35:00,90.648,90.671,90.621,90.651,935499993.0
2006-12-07 02:40:00,90.668,90.691,90.602,90.682,1023399995.0
2006-12-07 02:45:00,90.661,90.683,90.58,90.617,926099996.0
2006-12-07 02:50:00,90.614,90.617,90.464,90.487,928499996.0
2006-12-07 02:55:00,90.481,90.534,90.445,90.495,1015899992.0
2006-12-07 03:00:00,90.5,90.582,90.488,90.574,1064000008.0
2006-12-07 03:05:00,90.564,90.593,90.513,90.561,903499996.0
2006-12-07 03:10:00,90.553,90.574,90.48,90.496,1013999995.0
2006-12-07 03:15:00,90.503,90.548,90.474,90.476,891400000.0
2006-12-07 03:20:00,90.548,90.572,90.504,90.56,981600004.0
2006-12-07 03:25:00,90.545,90.59,90.53,90.569,1134700001.0
2006-12-07 03:30:00,90.547,90.568,90.471,90.502,1100999997.0
2006-12-07 03:35:00,90.526,90.557,90.482,90.482,1053000008.0
2006-12-07 03:40:00,90.525,90.55,90.478,90.516,998000002.0
2006-12-07 03:45:00,90.507,90.533,90.479,90.531,1009599999.0
2006-12-07 03:50:00,90.527,90.533,90.477,90.505,770600002.0
2006-12-07 03:55:00,90.484,90.531,90.465,90.498,923600001.0
2006-12-07 04:00:00,90.491,90.529,90.463,90.515,897599997.0
2006-12-07 04:05:00,90.507,90.535,90.472,90.505,866900001.0
2006-12-07 04:10:00,90.504,90.541,90.456,90.492,979499999.0
2006-12-07 04:15:00,90.5,90.529,90.442,90.529,1137599998.0
2006-12-07 04:20:00,90.514,90.57,90.48,90.545,893099999.0
2006-12-07 04:25:00,90.521,90.577,90.51,90.543,692599996.0
2006-12-07 04:30:00,90.563,90.582,90.513,90.565,1069500001.0
2006-12-07 04:35:00,90.54,90.584,90.527,90.558,941099994.0
2006-12-07 04:40:00,90.544,90.571,90.512,90.542,1010299999.0
2006-12-07 04:45:00,90.503,90.564,90.468,90.487,1015100003.0
2006-12-07 04:50:00,90.51,90.548,90.495,90.527,1048499999.0
2006-12-07 04:55:00,90.532,90.57,90.482,90.565,956499999.0
2006-12-07 05:00:00,90.553,90.575,90.497,90.575,1022700003.0
2006-12-07 05:05:00,90.518,90.582,90.503,90.542,985499998.0
2006-12-07 05:10:00,90.549,90.584,90.515,90.525,914099997.0
2006-12-07 05:15:00,90.582,90.606,90.523,90.552,1170499999.0
2006-12-07 05:20:00,90.611,90.634,90.549,90.6,1108899995.0
2006-12-07 05:25:00,90.617,90.638,90.549,90.615,1114499999.0
2006-12-07 05:30:00,90.622,90.672,90.599,90.617,1124799992.0
2006-12-07 05:35:00,90.635,90.647,90.592,90.601,1029799995.0
2006-12-07 05:40:00,90.616,90.658,90.601,90.63,1009500001.0
2006-12-07 05:45:00,90.616,90.647,90.576,90.607,918799997.0
2006-12-07 05:50:00,90.61,90.646,90.576,90.582,802700004.0
2006-12-07 05:55:00,90.61,90.648,90.595,90.629,910199995.0
2006-12-07 06:00:00,90.604,90.64,90.565,90.622,1210599990.0
2006-12-07 06:05:00,90.631,90.684,90.592,90.666,915499995.0
2006-12-07 06:10:00,90.669,90.772,90.657,90.737,927699997.0
2006-12-07 06:15:00,90.752,90.767,90.704,90.726,1023099995.0
2006-12-07 06:20:00,90.734,90.755,90.679,90.692,1096699993.0
2006-12-07 06:25:00,90.742,90.742,90.677,90.703,1092399993.0
2006-12-07 06:30:00,90.72,90.72,90.644,90.664,951999992.0
2006-12-07 06:35:00,90.642,90.679,90.609,90.618,1012199999.0
2006-12-07 06:40:00,90.636,90.636,90.572,90.572,1126800007.0
2006-12-07 06:45:00,90.583,90.651,90.566,90.638,670299998.0
2006-12-07 06:50:00,90.614,90.713,90.605,90.683,986600004.0
2006-12-07 06:55:00,90.651,90.718,90.633,90.668,1131899996.0
2006-12-07 07:00:00,90.679,90.697,90.619,90.63,955100002.0
2006-12-07 07:05:00,90.639,90.688,90.594,90.626,897299992.0
2006-12-07 07:10:00,90.655,90.695,90.619,90.67,756299999.0
2006-12-07 07:15:00,90.647,90.693,90.628,90.667,1115600002.0
2006-12-07 07:20:00,90.659,90.685,90.602,90.675,841200002.0
2006-12-07 07:25:00,90.684,90.7,90.641,90.672,974299999.0
2006-12-07 07:30:00,90.648,90.711,90.621,90.667,878199993.0
2006-12-07 07:35:00,90.64,90.682,90.621,90.674,969400005.0
2006-12-07 07:40:00,90.637,90.687,90.611,90.664,878399995.0
2006-12-07 07:45:00,90.647,90.671,90.599,90.641,1173500002.0
2006-12-07 07:50:00,90.664,90.679,90.577,90.672,1179999987.0
2006-12-07 07:55:00,90.666,90.674,90.586,90.621,914600004.0
2006-12-07 08:00:00,90.617,90.633,90.541,90.579,806599996.0
2006-12-07 08:05:00,90.588,90.636,90.568,90.612,1137099996.0
2006-12-07 08:10:00,90.62,90.647,90.589,90.589,1027500001.0
2006-12-07 08:15:00,90.645,90.663,90.599,90.65,917500000.0
2006-12-07 08:20:00,90.632,90.649,90.559,90.588,929499997.0
2006-12-07 08:25:00,90.586,90.623,90.537,90.582,809499997.0
2006-12-07 08:30:00,90.576,90.623,90.546,90.615,1168599995.0
2006-12-07 08:35:00,90.627,90.645,90.59,90.64,818400006.0
2006-12-07 08:40:00,90.643,90.646,90.571,90.597,1153799995.0
2006-12-07 08:45:00,90.606,90.635,90.569,90.618,890000001.0
2006-12-07 08:50:00,90.63,90.63,90.549,90.57,1051299992.0
2006-12-07 08:55:00,90.567,90.59,90.515,90.559,1088899996.0
2006-12-07 09:00:00,90.543,90.595,90.504,90.557,818600003.0
2006-12-07 09:05:00,90.555,90.58,90.511,90.567,865899993.0
2006-12-07 09:10:00,90.559,90.596,90.53,90.546,1026499990.0
2006-12-07 09:15:00,90.575,90.594,90.526,90.584,911799998.0
2006-12-07 09:20:00,90.597,90.607,90.535,90.557,798599999.0
2006-12-07 09:25:00,90.594,90.607,90.538,90.6,944899997.0
2006-12-07 09:30:00,90.569,90.596,90.512,90.522,809100004.0
2006-12-07 09:35:00,90.52,90.581,90.491,90.55,836299995.0
2006-12-07 09:40:00,90.55,90.596,90.522,90.528,992599998.0
2006-12-07 09:45:00,90.58,90.646,90.567,90.616,1189399993.0
2006-12-07 09:50:00,90.619,90.629,90.542,90.629,952300002.0
2006-12-07 09:55:00,90.57,90.642,90.558,90.618,1023500002.0
2006-12-07 10:00:00,90.586,90.617,90.544,90.589,933599995.0
2006-12-07 10:05:00,90.59,90.631,90.569,90.612,1273300003.0
2006-12-07 10:10:00,90.576,90.65,90.56,90.627,992500003.0
2006-12-07 10:15:00,90.571,90.7,90.57,90.675,703800006.0
2006-12-07 10:20:00,90.693,90.723,90.604,90.604,996699992.0
2006-12-07 10:25:00,90.666,90.708,90.602,90.689,901899995.0
2006-12-07 10:30:00,90.69,90.76,90.646,90.746,1014599997.0
2006-12-07 10:35:00,90.76,90.777,90.674,90.716,956499998.0
2006-12-07 10:40:00,90.699,90.747,90.655,90.731,1021199997.0
2006-12-07 10:45:00,90.742,90.747,90.666,90.72,992800000.0
2006-12-07 10:50:00,90.723,90.767,90.677,90.751,957400003.0
2006-12-07 10:55:00,90.741,90.752,90.691,90.744,1114700009.0
2006-12-07 11:00:00,90.74,90.791,90.673,90.786,884099999.0
2006-12-07 11:05:00,90.78,90.786,90.675,90.695,953800003.0
2006-12-07 11:10:00,90.72,90.766,90.708,90.731,933099992.0
2006-12-07 11:15:00,90.749,90.771,90.706,90.738,900800006.0
2006-12-07 11:20:00,90.76,90.84,90.741,90.814,902299997.0
2006-12-07 11:25:00,90.814,90.894,90.809,90.825,844600002.0
2006-12-07 11:30:00,90.815,90.836,90.767,90.818,1037099992.0
2006-12-07 11:35:00,90.811,90.862,90.765,90.846,1027099995.0
2006-12-07 11:40:00,90.782,90.863,90.755,90.841,1049999994.0
2006-12-07 11:45:00,90.854,90.862,90.799,90.84,1214199994.0
2006-12-07 11:50:00,90.84,90.84,90.773,90.836,942300005.0
2006-12-07 11:55:00,90.82,90.845,90.778,90.778,1128100001.0
2006-12-07 12:00:00,90.789,90.842,90.757,90.772,994099995.0
2006-12-07 12:05:00,90.762,90.832,90.758,90.82,751299999.0
2006-12-07 12:10:00,90.803,90.868,90.746,90.84,843899995.0
2006-12-07 12:15:00,90.838,90.901,90.815,90.852,942399994.0
2006-12-07 12:20:00,90.86,90.872,90.793,90.835,860699996.0
2006-12-07 12:25:00,90.846,90.875,90.806,90.833,1020799995.0
2006-12-07 12:30:00,90.843,90.855,90.774,90.774,752799995.0
2006-12-07 12:35:00,90.734,90.83,90.734,90.795,1125599995.0
2006-12-07 12:40:00,90.771,90.829,90.749,90.771,985699994.0
2006-12-07 12:45:00,90.783,90.83,90.77,90.804,842800003.0
2006-12-07 12:50:00,90.778,90.798,90.693,90.765,861999993.0
2006-12-07 12:55:00,90.721,90.815,90.701,90.79,1046999988.0
2006-12-07 13:00:00,90.78,90.822,90.744,90.79,926500005.0
2006-12-07 13:05:00,90.802,90.844,90.761,90.761,1053799997.0
2006-12-07 13:10:00,90.811,90.828,90.764,90.813,790400000.0
2006-12-07 13:15:00,90.817,90.823,90.743,90.795,1247099997.0
2006-12-07 13:20:00,90.782,90.846,90.755,90.826,1045399995.0
2006-12-07 13:25:00,90.816,90.89,90.8,90.873,1063599996.0
2006-12-07 13:30:00,90.878,90.914,90.833,90.914,1142800004.0
2006-12-07 13:35:00,90.876,90.918,90.835,90.892,1052699998.0
2006-12-07 13:40:00,90.898,90.908,90.859,90.904,1104500000.0
2006-12-07 13:45:00,90.886,90.913,90.821,90.893,1060099998.0
2006-12-07 13:50:00,90.882,90.922,90.833,90.922,914699995.0
2006-12-07 13:55:00,90.932,90.934,90.843,90.871,1044999990.0
2006-12-07 14:00:00,90.886,90.928,90.836,90.893,943399998.0
2006-12-07 14:05:00,90.908,90.952,90.861,90.927,963800009.0
2006-12-07 14:10:00,90.968,90.968,90.865,90.876,967800002.0
2006-12-07 14:15:00,90.861,90.914,90.846,90.876,1057799998.0
2006-12-07 14:20:00,90.841,90.904,90.825,90.898,995699989.0
2006-12-07 14:25:00,90.868,90.902,90.811,90.822,805900008.0
2006-12-07 14:30:00,90.856,90.886,90.817,90.873,1080900000.0
2006-12-07 14:35:00,90.868,90.922,90.844,90.853,893199999.0
2006-12-07 14:40:00,90.894,90.917,90.819,90.869,965800001.0
2006-12-07 14:45:00,90.83,90.917,90.825,90.859,850199993.0
2006-12-07 14:50:00,90.823,90.913,90.823,90.892,1028300000.0
2006-12-07 14:55:00,90.868,90.898,90.816,90.877,958299995.0
2006-12-07 15:00:00,90.878,90.889,90.804,90.804,979699997.0
2006-12-07 15:05:00,90.847,90.868,90.745,90.81,971600009.0
2006-12-07 15:10:00,90.781,90.833,90.749,90.807,1044999998.0
2006-12-07 15:15:00,90.816,90.856,90.778,90.851,929899999.0
2006-12-07 15:20:00,90.844,90.865,90.8,90.86,764499999.0
2006-12-07 15:25:00,90.881,90.909,90.85,90.899,1068299998.0
2006-12-07 15:30:00,90.882,90.926,90.847,90.863,855700004.0
2006-12-07 15:35:00,90.88,90.972,90.854,90.971,796999997.0
2006-12-07 15:40:00,90.963,91.0,90.876,90.946,999299995.0
2006-12-07 15:45:00,90.968,90.983,90.938,90.978,1149099991.0
2006-12-07 15:50:00,90.965,90.992,90.92,90.971,911300004.0
2006-12-07 15:55:00,90.949,90.972,90.925,90.956,885099997.0
2006-12-07 16:00:00,90.953,90.985,90.888,90.889,1019200001.0
2006-12-07 16:05:00,90.907,90.962,90.894,90.946,969399994.0
2006-12-07 16:10:00,90.954,90.958,90.885,90.938,1097299991.0
2006-12-07 16:15:00,90.929,90.945,90.879,90.899,965099999.0
2006-12-07 16:20:00,90.895,90.946,90.874,90.92,1245599994.0
2006-12-07 16:25:00,90.936,90.959,90.889,90.935,1014700004.0
2006-12-07 16:30:00,90.924,90.963,90.893,90.931,974699995.0
2006-12-07 16:35:00,90.944,90.96,90.895,90.944,959099986.0
2006-12-07 16:40:00,90.935,90.992,90.911,90.962,1024900001.0
2006-12-07 16:45:00,90.958,90.984,90.915,90.927,893599999.0
2006-12-07 16:50:00,90.933,90.956,90.891,90.937,1111100002.0
2006-12-07 16:55:00,90.906,90.967,90.894,90.947,1089999998.0
2006-12-07 17:00:00,90.945,90.974,90.896,90.91,1063700007.0
2006-12-07 17:05:00,90.932,90.943,90.874,90.918,633699996.0
2006-12-07 17:10:00,90.925,90.961,90.879,90.938,1049900001.0
2006-12-07 17:15:00,90.943,90.964,90.905,90.95,730399998.0
2006-12-07 17:20:00,90.96,90.976,90.887,90.952,1023399999.0
2006-12-07 17:25:00,90.965,90.983,90.926,90.95,1250399998.0
2006-12-07 17:30:00,90.949,90.992,90.885,90.887,1015699991.0
2006-12-07 17:35:00,90.945,90.966,90.9,90.945,859500000.0
2006-12-07 17:40:00,90.934,90.965,90.895,90.951,856199991.0
2006-12-07 17:45:00,90.943,90.968,90.886,90.956,916299992.0
2006-12-07 17:50:00,90.941,91.011,90.902,90.982,973300005.0
2006-12-07 17:55:00,90.979,91.001,90.941,90.969,944599997.0
2006-12-07 18:00:00,90.976,91.017,90.931,90.961,7052899983.0
2006-12-07 18:05:00,90.968,91.04,90.913,90.962,8819899989.0
2006-12-07 18:10:00,90.986,91.002,90.926,90.984,6894600005.0
2006-12-07 18:15:00,91.02,91.04,90.926,90.944,5110299980.0
2006-12-07 18:20:00,90.969,91.04,90.897,90.938,8442099995.0
2006-12-07 18:25:00,90.935,90.972,90.869,90.953,7760499997.0
2006-12-07 18:30:00,90.956,91.003,90.917,90.97,7663099975.0
2006-12-07 18:35:00,90.968,90.999,90.904,90.966,5491199990.0
2006-12-07 18:40:00,90.961,90.987,90.906,90.941,4508200000.0
2006-12-07 18:45:00,90.985,91.024,90.963,91.004,3789499984.0
2006-12-07 18:50:00,91.009,91.021,90.948,91.007,4285899997.0
2006-12-07 18:55:00,90.973,91.033,90.946,91.007,4198900001.0
2006-12-07 19:00:00,91.016,91.016,90.941,91.005,2958600001.0
2006-12-07 19:05:00,90.998,91.017,90.942,91.006,3514600002.0
2006-12-07 19:10:00,90.995,91.025,90.965,91.005,1821400003.0
2006-12-07 19:15:00,90.991,91.025,90.946,91.012,2826100003.0
2006-12-07 19:20:00,90.982,91.024,90.921,91.0,3035399999.0
2006-12-07 19:25:00,90.996,91.031,90.914,90.968,4293400004.0
2006-12-07 19:30:00,90.985,90.996,90.921,90.987,4003699988.0
2006-12-07 19:35:00,90.96,91.061,90.939,91.024,3044199999.0
2006-12-07 19:40:00,91.007,91.041,90.971,90.987,2826899994.0
2006-12-07 19:45:00,91.008,91.037,90.949,91.028,2616400001.0
2006-12-07 19:50:00,90.987,91.02,90.917,90.933,2812100009.0
2006-12-07 19:55:00,90.94,91.0,90.924,90.974,2797299988.0
2006-12-07 20:00:00,90.956,91.02,90.939,90.999,2545799992.0
2006-12-07 20:05:00,90.965,91.02,90.943,91.01,3131199994.0
2006-12-07 20:10:00,90.99,91.028,90.958,91.006,4271999989.0
2006-12-07 20:15:00,91.008,91.029,90.941,91.001,2124200000.0
2006-12-07 20:20:00,90.988,91.05,90.971,91.011,2893400000.0
2006-12-07 20:25:00,91.01,91.024,90.94,90.98,3992099991.0
2006-12-07 20:30:00,90.949,90.991,90.896,90.948,4511900004.0
2006-12-07 20:35:00,90.975,90.975,90.902,90.902,2886799991.0
2006-12-07 20:40:00,90.903,90.963,90.879,90.935,4843099996.0
2006-12-07 20:45:00,90.933,90.948,90.864,90.922,3228300001.0
2006-12-07 20:50:00,90.951,90.957,90.893,90.942,3717299984.0
2006-12-07 20:55:00,90.915,90.944,90.863,90.921,5347499977.0
2006-12-07 21:00:00,90.91,90.945,90.859,90.881,3498699998.0
2006-12-07 21:05:00,90.903,90.942,90.864,90.873,3191099989.0
2006-12-07 21:10:00,90.905,90.946,90.862,90.897,2770999986.0
2006-12-07 21:15:00,90.869,90.935,90.847,90.933,4404799990.0
2006-12-07 21:20:00,90.937,90.949,90.875,90.927,4679899991.0
2006-12-07 21:25:00,90.914,90.943,90.856,90.918,2608499987.0
2006-12-07 21:30:00,90.925,90.977,90.87,90.941,1800700008.0
2006-12-07 21:35:00,90.94,90.963,90.883,90.912,2185100003.0
2006-12-07 21:40:00,90.909,90.943,90.882,90.923,2896899992.0
2006-12-07 21:45:00,90.898,90.928,90.836,90.909,2018099998.0
2006-12-07 21:50:00,90.896,90.918,90.85,90.913,1598100010.0
2006-12-07 21:55:00,90.891,90.91,90.839,90.901,1323799995.0
2006-12-07 22:00:00,90.888,90.96,90.859,90.94,2972799977.0
2006-12-07 22:05:00,90.912,90.954,90.859,90.906,1029999999.0
2006-12-07 22:10:00,90.919,90.933,90.839,90.846,1585299997.0
2006-12-07 22:15:00,90.894,90.917,90.823,90.91,1405700000.0
2006-12-07 22:20:00,90.911,90.923,90.836,90.863,1588800005.0
2006-12-07 22:25:00,90.862,90.943,90.854,90.921,1812499988.0
2006-12-07 22:30:00,90.91,90.956,90.863,90.879,2501899992.0
2006-12-07 22:35:00,90.911,90.936,90.872,90.903,1161999995.0
2006-12-07 22:40:00,90.903,90.932,90.853,90.89,1214200004.0
2006-12-07 22:45:00,90.924,90.946,90.871,90.933,1617700009.0
2006-12-07 22:50:00,90.926,90.949,90.872,90.877,1359799986.0
2006-12-07 22:55:00,90.912,90.944,90.781,90.875,1617999990.0
2006-12-07 23:00:00,90.905,90.927,90.823,90.888,988100001.0
2006-12-07 23:05:00,90.906,90.917,90.83,90.845,762999995.0
2006-12-07 23:10:00,90.84,90.886,90.789,90.847,1110299996.0
2006-12-07 23:15:00,90.809,90.865,90.789,90.845,1101999991.0
2006-12-07 23:20:00,90.867,90.882,90.786,90.823,982299998.0
2006-12-07 23:25:00,90.847,90.877,90.816,90.849,944900005.0
2006-12-07 23:30:00,90.838,90.888,90.804,90.804,1008100005.0
2006-12-07 23:35:00,90.855,90.909,90.81,90.867,1022699999.0
2006-12-07 23:40:00,90.852,90.895,90.817,90.825,1053600000.0
2006-12-07 23:45:00,90.871,90.881,90.809,90.827,863399992.0
2006-12-07 23:50:00,90.804,90.857,90.793,90.84,789800002.0
2006-12-07 23:55:00,90.837,90.932,90.815,90.909,1023799993.0
2006-12-08 00:00:00,90.915,90.944,90.824,90.858,918200001.0
2006-12-08 00:05:00,90.855,90.885,90.83,90.843,909499999.0
2006-12-08 00:10:00,90.842,90.895,90.833,90.866,1088500000.0
2006-12-08 00:15:00,90.857,90.899,90.829,90.878,872799995.0
2006-12-08 00:20:00,90.869,90.892,90.803,90.817,945900001.0
2006-12-08 00:25:00,90.838,90.878,90.815,90.856,965499994.0
2006-12-08 00:30:00,90.824,90.883,90.823,90.848,917699996.0
2006-12-08 00:35:00,90.853,90.884,90.834,90.86,945900000.0
2006-12-08 00:40:00,90.881,90.892,90.772,90.859,797999998.0
2006-12-08 00:45:00,90.878,90.88,90.815,90.822,879399995.0
2006-12-08 00:50:00,90.86,90.872,90.817,90.828,973499993.0
2006-12-08 00:55:00,90.863,90.873,90.825,90.83,990999996.0
2006-12-08 01:00:00,90.822,90.894,90.822,90.844,889400006.0
2006-12-08 01:05:00,90.829,90.897,90.799,90.897,1143599991.0
2006-12-08 01:10:00,90.873,90.892,90.824,90.835,999399995.0
2006-12-08 01:15:00,90.832,90.902,90.816,90.892,884799998.0
2006-12-08 01:20:00,90.861,90.905,90.838,90.879,821399991.0
2006-12-08 01:25:00,90.877,90.911,90.83,90.891,1012100002.0
2006-12-08 01:30:00,90.883,90.929,90.833,90.874,1137899999.0
2006-12-08 01:35:00,90.88,90.913,90.838,90.838,815999996.0
2006-12-08 01:40:00,90.861,90.911,90.833,90.833,973000002.0
2006-12-08 01:45:00,90.833,90.883,90.809,90.85,944599996.0
2006-12-08 01:50:00,90.885,90.934,90.809,90.837,908299990.0
2006-12-08 01:55:00,90.807,90.838,90.741,90.745,631800000.0
2006-12-08 02:00:00,90.77,90.799,90.727,90.783,1049799999.0
2006-12-08 02:05:00,90.756,90.794,90.705,90.717,878399999.0
2006-12-08 02:10:00,90.718,90.772,90.706,90.731,1067399999.0
2006-12-08 02:15:00,90.763,90.78,90.705,90.755,1167400004.0
2006-12-08 02:20:00,90.782,90.808,90.726,90.774,1054100005.0
2006-12-08 02:25:00,90.758,90.801,90.747,90.764,986600000.0
2006-12-08 02:30:00,90.818,90.821,90.746,90.815,930899999.0
2006-12-08 02:35:00,90.8,90.854,90.783,90.802,1107600000.0
2006-12-08 02:40:00,90.831,90.831,90.722,90.787,881099996.0
2006-12-08 02:45:00,90.768,90.803,90.734,90.757,1033900005.0
2006-12-08 02:50:00,90.734,90.78,90.715,90.73,977900004.0
2006-12-08 02:55:00,90.757,90.765,90.696,90.758,955499997.0
2006-12-08 03:00:00,90.735,90.763,90.698,90.741,921399988.0
2006-12-08 03:05:00,90.715,90.759,90.694,90.715,1101399998.0
2006-12-08 03:10:00,90.75,90.803,90.715,90.784,949400001.0
2006-12-08 03:15:00,90.778,90.807,90.738,90.766,831799999.0
2006-12-08 03:20:00,90.792,90.796,90.71,90.748,971499998.0
2006-12-08 03:25:00,90.728,90.759,90.697,90.723,1006199997.0
2006-12-08 03:30:00,90.75,90.758,90.687,90.714,906900002.0
2006-12-08 03:35:00,90.709,90.748,90.691,90.748,919999999.0
2006-12-08 03:40:00,90.743,90.775,90.694,90.737,1060200010.0
2006-12-08 03:45:00,90.777,90.78,90.711,90.746,956099994.0
2006-12-08 03:50:00,90.77,90.773,90.71,90.722,649499997.0
2006-12-08 03:55:00,90.721,90.752,90.665,90.685,856500002.0
2006-12-08 04:00:00,90.72,90.76,90.684,90.742,1004899998.0
2006-12-08 04:05:00,90.736,90.836,90.683,90.815,949800005.0
2006-12-08 04:10:00,90.795,90.864,90.783,90.849,1110999996.0
2006-12-08 04:15:00,90.848,90.878,90.787,90.807,1055299994.0
2006-12-08 04:20:00,90.844,90.883,90.812,90.883,834600004.0
2006-12-08 04:25:00,90.867,90.892,90.823,90.86,905200003.0
2006-12-08 04:30:00,90.897,90.897,90.829,90.838,1124300001.0
2006-12-08 04:35:00,90.853,90.879,90.81,90.834,940399997.0
2006-12-08 04:40:00,90.868,90.902,90.829,90.848,896199998.0
2006-12-08 04:45:00,90.861,90.898,90.839,90.862,753699995.0
2006-12-08 04:50:00,90.869,90.915,90.84,90.899,1228100005.0
2006-12-08 04:55:00,90.907,90.942,90.864,90.891,841600000.0
2006-12-08 05:00:00,90.906,90.993,90.876,90.967,851500000.0
2006-12-08 05:05:00,90.91,90.972,90.889,90.918,1024499993.0
2006-12-08 05:10:00,90.955,90.997,90.866,90.965,1039599989.0
2006-12-08 05:15:00,90.957,91.039,90.93,91.009,1189400008.0
2006-12-08 05:20:00,90.998,91.039,90.981,90.996,952000007.0
2006-12-08 05:25:00,91.004,91.008,90.927,90.93,1049099994.0
2006-12-08 05:30:00,90.994,90.999,90.939,90.995,979500005.0
2006-12-08 05:35:00,90.963,91.008,90.931,90.972,951300006.0
2006-12-08 05:40:00,91.0,91.02,90.926,90.978,983299989.0
2006-12-08 05:45:00,90.99,91.015,90.927,90.94,852399997.0
2006-12-08 05:50:00,91.002,91.018,90.914,90.922,868800003.0
2006-12-08 05:55:00,90.96,90.992,90.921,90.924,869200002.0
2006-12-08 06:00:00,90.965,90.975,90.91,90.929,969100000.0
2006-12-08 06:05:00,90.953,90.963,90.912,90.95,862399999.0
2006-12-08 06:10:00,90.941,90.969,90.903,90.92,991899990.0
2006-12-08 06:15:00,90.933,90.974,90.867,90.874,916899997.0
2006-12-08 06:20:00,90.948,90.954,90.871,90.882,1060199988.0
2006-12-08 06:25:00,90.926,90.942,90.878,90.937,845299997.0
2006-12-08 06:30:00,90.896,90.952,90.874,90.912,1009800000.0
2006-12-08 06:35:00,90.897,90.939,90.858,90.927,845899994.0
2006-12-08 06:40:00,90.925,90.925,90.826,90.863,1086900002.0
2006-12-08 06:45:00,90.857,90.903,90.82,90.85,845899994.0
2006-12-08 06:50:00,90.847,90.906,90.824,90.886,963100003.0
2006-12-08 06:55:00,90.871,90.896,90.84,90.857,801900002.0
2006-12-08 07:00:00,90.9,90.98,90.879,90.895,1035599996.0
2006-12-08 07:05:00,90.901,90.95,90.83,90.931,909099996.0
2006-12-08 07:10:00,90.914,90.944,90.843,90.873,856200002.0
2006-12-08 07:15:00,90.858,90.915,90.825,90.895,1041299998.0
2006-12-08 07:20:00,90.853,90.884,90.799,90.815,1074799989.0
2006-12-08 07:25:00,90.797,90.877,90.778,90.865,1033700003.0
2006-12-08 07:30:00,90.834,90.865,90.803,90.819,862200000.0
2006-12-08 07:35:00,90.828,90.849,90.77,90.828,976600005.0
2006-12-08 07:40:00,90.821,90.855,90.79,90.837,1005500004.0
2006-12-08 07:45:00,90.816,90.861,90.762,90.837,1005699998.0
2006-12-08 07:50:00,90.82,90.857,90.787,90.831,955599999.0
2006-12-08 07:55:00,90.802,90.833,90.767,90.81,929599995.0
2006-12-08 08:00:00,90.807,90.851,90.783,90.845,1095200005.0
2006-12-08 08:05:00,90.838,90.864,90.779,90.842,1024700004.0
2006-12-08 08:10:00,90.837,90.884,90.77,90.846,866799997.0
2006-12-08 08:15:00,90.892,90.908,90.836,90.86,843299992.0
2006-12-08 08:20:00,90.832,90.913,90.805,90.853,758199999.0
2006-12-08 08:25:00,90.834,90.886,90.812,90.863,1025599995.0
2006-12-08 08:30:00,90.872,90.897,90.821,90.854,1190999994.0
2006-12-08 08:35:00,90.865,90.944,90.859,90.931,922100008.0
2006-12-08 08:40:00,90.933,90.935,90.877,90.929,1053400005.0
2006-12-08 08:45:00,90.941,91.003,90.901,90.954,966299990.0
2006-12-08 08:50:00,90.982,90.995,90.923,90.987,889499999.0
2006-12-08 08:55:00,90.942,90.968,90.901,90.922,893399992.0
2006-12-08 09:00:00,90.927,90.978,90.904,90.958,1011099995.0
2006-12-08 09:05:00,90.964,90.972,90.891,90.946,938499996.0
2006-12-08 09:10:00,90.936,90.961,90.891,90.909,807400000.0
2006-12-08 09:15:00,90.94,91.014,90.907,90.983,939799998.0
2006-12-08 09:20:00,91.0,91.04,90.962,91.011,948599998.0
2006-12-08 09:25:00,91.019,91.04,90.977,91.004,942799992.0
2006-12-08 09:30:00,90.995,91.028,90.917,90.939,976099993.0
2006-12-08 09:35:00,90.981,90.996,90.919,90.969,848599991.0
2006-12-08 09:40:00,90.973,91.044,90.916,91.02,886399999.0
2006-12-08 09:45:00,91.038,91.057,91.009,91.021,969100001.0
2006-12-08 09:50:00,91.036,91.043,90.97,91.021,1178899997.0
2006-12-08 09:55:00,91.038,91.049,90.989,91.027,929100001.0
2006-12-08 10:00:00,91.021,91.035,90.969,91.013,917899994.0
2006-12-08 10:05:00,90.95,91.053,90.948,91.016,1081100000.0
2006-12-08 10:10:00,91.015,91.028,90.905,90.963,808600002.0
2006-12-08 10:15:00,90.98,91.005,90.914,90.991,850499995.0
2006-12-08 10:20:00,90.986,91.022,90.951,90.96,976999989.0
2006-12-08 10:25:00,90.931,91.003,90.9,90.958,895400000.0
2006-12-08 10:30:00,90.923,90.987,90.901,90.963,1068600000.0
2006-12-08 10:35:00,90.983,91.002,90.934,90.975,911300004.0
2006-12-08 10:40:00,91.0,91.027,90.944,90.972,1101699991.0
2006-12-08 10:45:00,90.968,91.0,90.92,90.981,1068099997.0
2006-12-08 10:50:00,91.002,91.003,90.922,90.965,884300003.0
2006-12-08 10:55:00,90.982,91.03,90.936,91.014,1057400002.0
2006-12-08 11:00:00,91.026,91.026,90.94,90.996,1024499998.0
2006-12-08 11:05:00,90.992,91.008,90.928,90.978,1131300002.0
2006-12-08 11:10:00,90.969,91.001,90.923,90.923,940400000.0
2006-12-08 11:15:00,90.953,90.986,90.91,90.946,828799996.0
2006-12-08 11:20:00,90.962,90.983,90.918,90.929,773499994.0
2006-12-08 11:25:00,90.94,90.968,90.904,90.953,909900003.0
2006-12-08 11:30:00,90.941,90.958,90.882,90.902,881200001.0
2006-12-08 11:35:00,90.926,90.949,90.871,90.916,1173599990.0
2006-12-08 11:40:00,90.875,90.951,90.849,90.9,1012899995.0
2006-12-08 11:45:00,90.932,90.936,90.866,90.933,1144400002.0
2006-12-08 11:50:00,90.921,91.062,90.901,90.992,1044300003.0
2006-12-08 11:55:00,91.049,91.061,90.973,90.988,1028300000.0
2006-12-08 12:00:00,90.976,91.115,90.973,91.115,923599996.0
2006-12-08 12:05:00,91.128,91.133,91.054,91.083,742799998.0
2006-12-08 12:10:00,91.073,91.108,91.032,91.088,762700001.0
2006-12-08 12:15:00,91.107,91.149,91.073,91.115,815199998.0
2006-12-08 12:20:00,91.098,91.124,91.056,91.073,1088800003.0
2006-12-08 12:25:00,91.088,91.12,91.056,91.083,1000099997.0
2006-12-08 12:30:00,91.104,91.12,91.033,91.033,1123399994.0
2006-12-08 12:35:00,91.081,91.109,91.051,91.079,1020200000.0
2006-12-08 12:40:00,91.059,91.083,91.018,91.056,902099991.0
2006-12-08 12:45:00,91.092,91.106,91.018,91.1,1014099999.0
2006-12-08 12:50:00,91.084,91.107,91.029,91.078,927199997.0
2006-12-08 12:55:00,91.112,91.154,91.079,91.125,886800000.0
2006-12-08 13:00:00,91.12,91.161,91.095,91.15,936399999.0
2006-12-08 13:05:00,91.146,91.155,91.097,91.129,1062900003.0
2006-12-08 13:10:00,91.116,91.143,91.047,91.087,1140000002.0
2006-12-08 13:15:00,91.094,91.117,91.051,91.062,1306999995.0
2006-12-08 13:20:00,91.054,91.11,91.027,91.108,956000000.0
2006-12-08 13:25:00,91.059,91.158,91.055,91.14,1081599991.0
2006-12-08 13:30:00,91.143,91.158,91.086,91.145,912600004.0
2006-12-08 13:35:00,91.143,91.159,91.084,91.123,980700000.0
2006-12-08 13:40:00,91.13,91.159,91.092,91.148,926900001.0
2006-12-08 13:45:00,91.142,91.149,91.065,91.076,1021099993.0
2006-12-08 13:50:00,91.085,91.104,91.036,91.072,659900000.0
2006-12-08 13:55:00,91.046,91.123,91.038,91.099,925899998.0
2006-12-08 14:00:00,91.087,91.125,91.039,91.109,705499998.0
2006-12-08 14:05:00,91.096,91.131,91.051,91.117,1141399998.0
2006-12-08 14:10:00,91.084,91.123,91.05,91.117,967099999.0
2006-12-08 14:15:00,91.07,91.146,91.056,91.113,946499999.0
2006-12-08 14:20:00,91.136,91.142,91.075,91.112,913699997.0
2006-12-08 14:25:00,91.109,91.153,91.08,91.11,938999996.0
2006-12-08 14:30:00,91.136,91.146,91.065,91.106,805700003.0
2006-12-08 14:35:00,91.099,91.168,91.087,91.115,970899990.0
2006-12-08 14:40:00,91.121,91.18,91.055,91.163,1042200000.0
2006-12-08 14:45:00,91.149,91.205,91.121,91.146,848699998.0
2006-12-08 14:50:00,91.172,91.189,91.12,91.13,649200005.0
2006-12-08 14:55:00,91.131,91.162,91.08,91.108,933899992.0
2006-12-08 15:00:00,91.096,91.164,91.091,91.163,1048999997.0
2006-12-08 15:05:00,91.162,91.196,91.073,91.181,1018299993.0
2006-12-08 15:10:00,91.169,91.21,91.134,91.21,922699994.0
2006-12-08 15:15:00,91.208,91.243,91.159,91.197,668600003.0
2006-12-08 15:20:00,91.197,91.213,91.14,91.156,842499995.0
2006-12-08 15:25:00,91.156,91.198,91.064,91.1,1002499996.0
2006-12-08 15:30:00,91.171,91.223,91.129,91.194,975599996.0
2006-12-08 15:35:00,91.186,91.212,91.092,91.188,733700004.0
2006-12-08 15:40:00,91.188,91.213,91.086,91.13,1133699994.0
2006-12-08 15:45:00,91.116,91.168,91.047,91.099,1154299998.0
2006-12-08 15:50:00,91.081,91.099,90.986,91.017,931000000.0
2006-12-08 15:55:00,91.018,91.069,91.01,91.021,1085500001.0
2006-12-08 16:00:00,91.02,91.105,91.018,91.064,973799994.0
2006-12-08 16:05:00,91.08,91.122,91.06,91.108,877099992.0
2006-12-08 16:10:00,91.096,91.118,91.029,91.029,858100000.0
2006-12-08 16:15:00,91.033,91.063,91.002,91.023,1070399994.0
2006-12-08 16:20:00,91.017,91.052,91.004,91.01,879199992.0
2006-12-08 16:25:00,91.019,91.086,91.014,91.036,981099993.0
2006-12-08 16:30:00,91.021,91.064,91.011,91.03,940799989.0
2006-12-08 16:35:00,91.044,91.092,91.016,91.034,972700003.0
2006-12-08 16:40:00,91.039,91.089,91.019,91.067,975999998.0
2006-12-08 16:45:00,91.057,91.093,91.013,91.069,991299998.0
2006-12-08 16:50:00,91.044,91.112,91.023,91.074,962000005.0
2006-12-08 16:55:00,91.068,91.141,91.068,91.137,999700003.0
2006-12-08 17:00:00,91.155,91.155,91.068,91.093,995800007.0
2006-12-08 17:05:00,91.099,91.137,91.07,91.07,909700005.0
2006-12-08 17:10:00,91.092,91.158,91.055,91.132,780899999.0
2006-12-08 17:15:00,91.163,91.186,91.13,91.163,801400001.0
2006-12-08 17:20:00,91.18,91.216,91.136,91.193,652099999.0
2006-12-08 17:25:00,91.197,91.262,91.194,91.249,795100008.0
2006-12-08 17:30:00,91.25,91.34,91.242,91.336,854000006.0
2006-12-08 17:35:00,91.34,91.359,91.282,91.294,843800000.0
2006-12-08 17:40:00,91.297,91.333,91.139,91.273,1082600000.0
2006-12-08 17:45:00,91.259,91.288,91.185,91.264,913499995.0
2006-12-08 17:50:00,91.255,91.32,91.242,91.258,1008500002.0
2006-12-08 17:55:00,91.269,91.296,91.192,91.225,1181900001.0
2006-12-08 18:00:00,91.229,91.49,91.196,91.233,6444100013.0
2006-12-08 18:05:00,91.232,91.49,91.162,91.178,8589899958.0
2006-12-08 18:10:00,91.175,91.212,91.141,91.199,7396799975.0
2006-12-08 18:15:00,91.181,91.47,91.117,91.4,7663199979.0
2006-12-08 18:20:00,91.167,91.49,91.102,91.141,8311299998.0
2006-12-08 18:25:00,91.44,91.51,91.117,91.175,6479799973.0
2006-12-08 18:30:00,91.17,91.182,91.108,91.149,7132100014.0
2006-12-08 18:35:00,91.147,91.161,91.089,91.147,5832399997.0
2006-12-08 18:40:00,91.168,91.301,91.149,91.258,4995599999.0
2006-12-08 18:45:00,91.278,91.365,91.27,91.342,3775699997.0
2006-12-08 18:50:00,91.366,91.481,91.358,91.393,4448599993.0
2006-12-08 18:55:00,91.399,91.409,91.265,91.329,4172299990.0
2006-12-08 19:00:00,91.336,91.424,91.265,91.358,3038999997.0
2006-12-08 19:05:00,91.377,91.462,91.348,91.437,3752800003.0
2006-12-08 19:10:00,91.434,91.489,91.402,91.442,2115099999.0
2006-12-08 19:15:00,91.427,91.484,91.398,91.428,2595599987.0
2006-12-08 19:20:00,91.435,91.459,91.348,91.419,2935100006.0
2006-12-08 19:25:00,91.425,91.525,91.414,91.463,4496599980.0
2006-12-08 19:30:00,91.447,91.486,91.39,91.413,3830899982.0
2006-12-08 19:35:00,91.418,91.448,91.361,91.401,3440799995.0
2006-12-08 19:40:00,91.401,91.404,91.324,91.344,3006999991.0
2006-12-08 19:45:00,91.375,91.417,91.344,91.373,2486999992.0
2006-12-08 19:50:00,91.392,91.434,91.361,91.391,2656899995.0
2006-12-08 19:55:00,91.411,91.411,91.291,91.335,2524099991.0
2006-12-08 20:00:00,91.319,91.376,91.275,91.322,2237599991.0
2006-12-08 20:05:00,91.348,91.352,91.272,91.318,2907499991.0
2006-12-08 20:10:00,91.32,91.373,91.284,91.295,4065199988.0
2006-12-08 20:15:00,91.344,91.37,91.273,91.33,2252499990.0
2006-12-08 20:20:00,91.323,91.39,91.298,91.38,3039699989.0
2006-12-08 20:25:00,91.362,91.412,91.329,91.392,3984299984.0
2006-12-08 20:30:00,91.383,91.391,91.275,91.373,4790299990.0
2006-12-08 20:35:00,91.359,91.376,91.299,91.319,3158699993.0
2006-12-08 20:40:00,91.335,91.387,91.276,91.349,4992999989.0
2006-12-08 20:45:00,91.358,91.393,91.307,91.368,3406499989.0
2006-12-08 20:50:00,91.325,91.404,91.325,91.368,3786099996.0
2006-12-08 20:55:00,91.335,91.403,91.286,91.35,5298099987.0
2006-12-08 21:00:00,91.371,91.394,91.321,91.338,3491799999.0
2006-12-08 21:05:00,91.317,91.413,91.317,91.385,3208099997.0
2006-12-08 21:10:00,91.373,91.45,91.372,91.434,2822100000.0
2006-12-08 21:15:00,91.415,91.455,91.385,91.43,4207799995.0
2006-12-08 21:20:00,91.428,91.47,91.392,91.418,4402499995.0
2006-12-08 21:25:00,91.434,91.444,91.349,91.399,2896599978.0
2006-12-08 21:30:00,91.378,91.446,91.371,91.412,1883399991.0
2006-12-08 21:35:00,91.434,91.464,91.394,91.415,1913099996.0
2006-12-08 21:40:00,91.394,91.453,91.391,91.437,2416399999.0
2006-12-08 21:45:00,91.445,91.473,91.361,91.422,2032399991.0
2006-12-08 21:50:00,91.441,91.462,91.366,91.415,1666000007.0
2006-12-08 21:55:00,91.412,91.439,91.362,91.409,1246100001.0
2006-12-08 22:00:00,91.419,91.425,91.337,91.37,3336899998.0
2006-12-08 22:05:00,91.348,91.374,91.31,91.372,1090199998.0
2006-12-08 22:10:00,91.373,91.426,91.337,91.387,1467399999.0
2006-12-08 22:15:00,91.352,91.417,91.33,91.377,1495100000.0
2006-12-08 22:20:00,91.369,91.397,91.324,91.378,1475999999.0
2006-12-08 22:25:00,91.34,91.391,91.332,91.35,1730699994.0
2006-12-08 22:30:00,91.368,91.422,91.356,91.384,2099499993.0
2006-12-08 22:35:00,91.389,91.405,91.334,91.356,1498699987.0
2006-12-08 22:40:00,91.352,91.393,91.335,91.385,1417799999.0
2006-12-08 22:45:00,91.39,91.415,91.331,91.415,1668399993.0
2006-12-08 22:50:00,91.395,91.429,91.322,91.333,1398399996.0
2006-12-08 22:55:00,91.35,91.373,91.282,91.282,1404099989.0
2006-12-08 23:00:00,91.364,91.366,91.261,91.352,1018899996.0
2006-12-08 23:05:00,91.308,91.374,91.292,91.348,1012199990.0
2006-12-08 23:10:00,91.346,91.442,91.335,91.425,1177399998.0
2006-12-08 23:15:00,91.41,91.44,91.372,91.418,1081099994.0
2006-12-08 23:20:00,91.402,91.443,91.375,91.415,855800001.0
2006-12-08 23:25:00,91.391,91.427,91.335,91.363,1080000004.0
2006-12-08 23:30:00,91.383,91.413,91.33,91.368,1027299995.0
2006-12-08 23:35:00,91.338,91.377,91.295,91.353,923800002.0
2006-12-08 23:40:00,91.345,91.408,91.325,91.39,1105699990.0
2006-12-08 23:45:00,91.373,91.412,91.346,91.38,880999994.0
2006-12-08 23:50:00,91.4,91.415,91.317,91.369,974900003.0
2006-12-08 23:55:00,91.369,91.395,91.258,91.311,949000002.0
2006-12-11 00:00:00,91.308,91.36,91.269,91.313,1042600001.0
2006-12-11 00:05:00,91.305,91.371,91.267,91.328,922499992.0
2006-12-11 00:10:00,91.273,91.378,91.268,91.329,1191299995.0
2006-12-11 00:15:00,91.331,91.385,91.314,91.318,1154499997.0
2006-12-11 00:20:00,91.304,91.346,91.275,91.293,997599998.0
2006-12-11 00:25:00,91.303,91.339,91.259,91.308,859599992.0
2006-12-11 00:30:00,91.313,91.343,91.291,91.313,841500001.0
2006-12-11 00:35:00,91.326,91.326,91.264,91.264,1114000001.0
2006-12-11 00:40:00,91.291,91.308,91.22,91.251,753099996.0
2006-12-11 00:45:00,91.265,91.312,91.25,91.265,908399993.0
2006-12-11 00:50:00,91.28,91.308,91.253,91.306,971200003.0
2006-12-11 00:55:00,91.317,91.328,91.272,91.294,997600001.0
2006-12-11 01:00:00,91.298,91.341,91.276,91.306,926099998.0
2006-12-11 01:05:00,91.3,91.323,91.24,91.258,979800006.0
2006-12-11 01:10:00,91.272,91.286,91.159,91.196,848600000.0
2006-12-11 01:15:00,91.174,91.24,91.174,91.201,1070099997.0
2006-12-11 01:20:00,91.165,91.201,91.135,91.169,948200002.0
2006-12-11 01:25:00,91.169,91.188,91.119,91.142,996699994.0
2006-12-11 01:30:00,91.143,91.189,91.106,91.187,1160400002.0
2006-12-11 01:35:00,91.178,91.246,91.156,91.185,747499989.0
2006-12-11 01:40:00,91.184,91.205,91.139,91.185,987199997.0
2006-12-11 01:45:00,91.182,91.207,91.124,91.15,930899995.0
2006-12-11 01:50:00,91.145,91.192,91.132,91.178,825599997.0
2006-12-11 01:55:00,91.168,91.226,91.152,91.192,1120299991.0
2006-12-11 02:00:00,91.198,91.253,91.168,91.239,1111699992.0
2006-12-11 02:05:00,91.255,91.306,91.22,91.281,1030399997.0
2006-12-11 02:10:00,91.301,91.34,91.281,91.296,1129900000.0
2006-12-11 02:15:00,91.29,91.305,91.242,91.29,934300000.0
2006-12-11 02:20:00,91.287,91.31,91.213,91.297,926600002.0
2006-12-11 02:25:00,91.266,91.29,91.208,91.208,1193900001.0
2006-12-11 02:30:00,91.225,91.236,91.171,91.202,855600006.0
2006-12-11 02:35:00,91.191,91.243,91.166,91.183,1177099994.0
2006-12-11 02:40:00,91.213,91.231,91.135,91.195,849299997.0
2006-12-11 02:45:00,91.185,91.253,91.159,91.227,1126999995.0
2006-12-11 02:50:00,91.219,91.241,91.173,91.212,900500001.0
2006-12-11 02:55:00,91.227,91.24,91.177,91.227,1102999998.0
2006-12-11 03:00:00,91.213,91.244,91.176,91.193,946199996.0
2006-12-11 03:05:00,91.221,91.25,91.141,91.211,985699995.0
2006-12-11 03:10:00,91.227,91.251,91.186,91.207,1246899998.0
2006-12-11 03:15:00,91.252,91.421,91.245,91.397,956599994.0
2006-12-11 03:20:00,91.436,91.44,91.379,91.393,886600000.0
2006-12-11 03:25:00,91.364,91.407,91.338,91.388,1041299997.0
2006-12-11 03:30:00,91.393,91.424,91.343,91.373,1134799995.0
2006-12-11 03:35:00,91.352,91.381,91.317,91.332,907000000.0
2006-12-11 03:40:00,91.349,91.364,91.293,91.355,941900000.0
2006-12-11 03:45:00,91.344,91.356,91.262,91.323,928600001.0
2006-12-11 03:50:00,91.302,91.343,91.248,91.251,888699997.0
2006-12-11 03:55:00,91.26,91.298,91.228,91.256,992500001.0
2006-12-11 04:00:00,91.268,91.289,91.196,91.223,873300000.0
2006-12-11 04:05:00,91.223,91.255,91.174,91.227,774300004.0
2006-12-11 04:10:00,91.196,91.279,91.177,91.245,808900002.0
2006-12-11 04:15:00,91.24,91.284,91.211,91.257,947099998.0
2006-12-11 04:20:00,91.252,91.275,91.217,91.237,825699996.0
2006-12-11 04:25:00,91.245,91.287,91.234,91.254,807599997.0
2006-12-11 04:30:00,91.286,91.286,91.202,91.247,1153300003.0
2006-12-11 04:35:00,91.23,91.298,91.204,91.251,656599998.0
2006-12-11 04:40:00,91.264,91.281,91.199,91.242,818499997.0
2006-12-11 04:45:00,91.254,91.274,91.199,91.209,813700001.0
2006-12-11 04:50:00,91.214,91.269,91.173,91.25,1205799994.0
2006-12-11 04:55:00,91.218,91.309,91.218,91.307,738799994.0
2006-12-11 05:00:00,91.328,91.328,91.264,91.3,936100002.0
2006-12-11 05:05:00,91.312,91.332,91.252,91.298,1199899995.0
2006-12-11 05:10:00,91.289,91.331,91.234,91.316,1000599997.0
2006-12-11 05:15:00,91.301,91.315,91.242,91.289,982999993.0
2006-12-11 05:20:00,91.277,91.286,91.221,91.27,1005700001.0
2006-12-11 05:25:00,91.231,91.298,91.213,91.278,859599995.0
2006-12-11 05:30:00,91.292,91.314,91.231,91.26,957699997.0
2006-12-11 05:35:00,91.241,91.286,91.218,91.24,1061199991.0
2006-12-11 05:40:00,91.231,91.285,91.215,91.265,1022800005.0
2006-12-11 05:45:00,91.267,91.276,91.217,91.224,757100007.0
2006-12-11 05:50:00,91.239,91.282,91.217,91.228,991300001.0
2006-12-11 05:55:00,91.24,91.292,91.202,91.241,1109599994.0
2006-12-11 06:00:00,91.25,91.277,91.198,91.233,979499995.0
2006-12-11 06:05:00,91.232,91.258,91.185,91.23,767699997.0
2006-12-11 06:10:00,91.231,91.274,91.198,91.23,840099998.0
2006-12-11 06:15:00,91.234,91.306,91.224,91.251,992100014.0
2006-12-11 06:20:00,91.276,91.298,91.206,91.247,951799996.0
2006-12-11 06:25:00,91.277,91.301,91.215,91.274,922499992.0
2006-12-11 06:30:00,91.252,91.287,91.215,91.242,831500000.0
2006-12-11 06:35:00,91.229,91.276,91.202,91.202,1100900000.0
2006-12-11 06:40:00,91.257,91.285,91.203,91.26,1204199996.0
2006-12-11 06:45:00,91.25,91.272,91.206,91.246,1076700001.0
2006-12-11 06:50:00,91.254,91.293,91.234,91.273,1129799995.0
2006-12-11 06:55:00,91.287,91.303,91.199,91.249,779699994.0
2006-12-11 07:00:00,91.243,91.266,91.187,91.212,860900000.0
2006-12-11 07:05:00,91.208,91.253,91.172,91.228,822999998.0
2006-12-11 07:10:00,91.255,91.311,91.209,91.301,1004199997.0
2006-12-11 07:15:00,91.262,91.291,91.213,91.28,1000699994.0
2006-12-11 07:20:00,91.273,91.292,91.215,91.244,793700000.0
2006-12-11 07:25:00,91.278,91.283,91.216,91.234,1308899984.0
2006-12-11 07:30:00,91.23,91.253,91.198,91.219,909500002.0
2006-12-11 07:35:00,91.242,91.252,91.195,91.223,904799997.0
2006-12-11 07:40:00,91.218,91.254,91.176,91.218,861699992.0
2006-12-11 07:45:00,91.174,91.24,91.166,91.203,1047100003.0
2006-12-11 07:50:00,91.21,91.248,91.165,91.246,945399996.0
2006-12-11 07:55:00,91.237,91.258,91.182,91.199,876299998.0
2006-12-11 08:00:00,91.262,91.291,91.219,91.251,925800006.0
2006-12-11 08:05:00,91.259,91.295,91.237,91.277,1159600001.0
2006-12-11 08:10:00,91.234,91.29,91.231,91.257,947699999.0
2006-12-11 08:15:00,91.247,91.276,91.209,91.225,886399998.0
2006-12-11 08:20:00,91.207,91.277,91.187,91.267,883700000.0
2006-12-11 08:25:00,91.238,91.338,91.211,91.286,978899989.0
2006-12-11 08:30:00,91.274,91.34,91.254,91.339,1090199995.0
2006-12-11 08:35:00,91.329,91.353,91.289,91.347,852500002.0
2006-12-11 08:40:00,91.332,91.419,91.287,91.355,1077600002.0
2006-12-11 08:45:00,91.353,91.407,91.336,91.381,956100000.0
2006-12-11 08:50:00,91.386,91.43,91.369,91.395,858399992.0
2006-12-11 08:55:00,91.391,91.461,91.368,91.403,794499993.0
2006-12-11 09:00:00,91.445,91.456,91.366,91.384,1153599994.0
2006-12-11 09:05:00,91.425,91.451,91.344,91.43,917799999.0
2006-12-11 09:10:00,91.438,91.446,91.369,91.388,1270899996.0
2006-12-11 09:15:00,91.398,91.461,91.398,91.439,803999996.0
2006-12-11 09:20:00,91.418,91.448,91.389,91.439,998300004.0
2006-12-11 09:25:00,91.454,91.462,91.35,91.359,977500010.0
2006-12-11 09:30:00,91.38,91.457,91.351,91.457,759499996.0
2006-12-11 09:35:00,91.404,91.457,91.383,91.449,894299999.0
2006-12-11 09:40:00,91.445,91.494,91.431,91.485,1017499998.0
2006-12-11 09:45:00,91.464,91.499,91.412,91.433,963600001.0
2006-12-11 09:50:00,91.446,91.446,91.367,91.401,936400000.0
2006-12-11 09:55:00,91.426,91.453,91.377,91.407,925499996.0
2006-12-11 10:00:00,91.438,91.463,91.402,91.442,927200000.0
2006-12-11 10:05:00,91.431,91.443,91.372,91.378,1110800002.0
2006-12-11 10:10:00,91.396,91.433,91.354,91.411,850699993.0
2006-12-11 10:15:00,91.441,91.457,91.352,91.454,755199996.0
2006-12-11 10:20:00,91.456,91.456,91.38,91.38,820599997.0
2006-12-11 10:25:00,91.386,91.444,91.363,91.419,1128699999.0
2006-12-11 10:30:00,91.423,91.447,91.369,91.416,1023699994.0
2006-12-11 10:35:00,91.418,91.437,91.365,91.381,1040800005.0
2006-12-11 10:40:00,91.414,91.432,91.365,91.392,1162799998.0
2006-12-11 10:45:00,91.377,91.432,91.341,91.406,1098799992.0
2006-12-11 10:50:00,91.415,91.444,91.351,91.435,870900003.0
2006-12-11 10:55:00,91.442,91.472,91.418,91.451,1395299998.0
2006-12-11 11:00:00,91.458,91.474,91.41,91.457,1081800001.0
2006-12-11 11:05:00,91.43,91.468,91.398,91.447,841799995.0
2006-12-11 11:10:00,91.457,91.48,91.407,91.426,948999988.0
2006-12-11 11:15:00,91.431,91.479,91.4,91.462,902100000.0
2006-12-11 11:20:00,91.469,91.479,91.377,91.42,1129500001.0
2006-12-11 11:25:00,91.417,91.463,91.38,91.445,942900000.0
2006-12-11 11:30:00,91.434,91.478,91.403,91.456,1112499999.0
2006-12-11 11:35:00,91.444,91.47,91.414,91.439,1160900007.0
2006-12-11 11:40:00,91.43,91.462,91.372,91.423,1148300009.0
2006-12-11 11:45:00,91.418,91.5,91.396,91.473,1084899995.0
2006-12-11 11:50:00,91.467,91.492,91.412,91.429,1139500002.0
2006-12-11 11:55:00,91.45,91.479,91.402,91.446,898699994.0
2006-12-11 12:00:00,91.445,91.503,91.445,91.482,882000000.0
2006-12-11 12:05:00,91.476,91.514,91.417,91.514,829299998.0
2006-12-11 12:10:00,91.461,91.55,91.461,91.496,923000002.0
2006-12-11 12:15:00,91.505,91.526,91.459,91.465,882599990.0
2006-12-11 12:20:00,91.504,91.526,91.456,91.508,1139099998.0
2006-12-11 12:25:00,91.474,91.51,91.447,91.493,1092899998.0
2006-12-11 12:30:00,91.465,91.52,91.442,91.464,1162099997.0
2006-12-11 12:35:00,91.484,91.496,91.425,91.488,992799995.0
2006-12-11 12:40:00,91.452,91.486,91.399,91.429,988400000.0
2006-12-11 12:45:00,91.475,91.487,91.409,91.41,885099993.0
2006-12-11 12:50:00,91.422,91.468,91.398,91.431,1043800000.0
2006-12-11 12:55:00,91.443,91.479,91.409,91.479,979899996.0
2006-12-11 13:00:00,91.455,91.496,91.42,91.451,931200000.0
2006-12-11 13:05:00,91.412,91.488,91.399,91.432,1161000001.0
2006-12-11 13:10:00,91.485,91.503,91.44,91.459,969799998.0
2006-12-11 13:15:00,91.464,91.528,91.427,91.504,1132000003.0
2006-12-11 13:20:00,91.474,91.551,91.467,91.49,1080300001.0
2006-12-11 13:25:00,91.476,91.563,91.476,91.563,793599987.0
2006-12-11 13:30:00,91.538,91.574,91.48,91.574,856000006.0
2006-12-11 13:35:00,91.58,91.624,91.508,91.624,1078700001.0
2006-12-11 13:40:00,91.61,91.628,91.548,91.579,946299990.0
2006-12-11 13:45:00,91.592,91.615,91.526,91.534,1080999991.0
2006-12-11 13:50:00,91.551,91.61,91.53,91.58,914800008.0
2006-12-11 13:55:00,91.593,91.627,91.543,91.61,893899999.0
2006-12-11 14:00:00,91.608,91.634,91.569,91.623,822700003.0
2006-12-11 14:05:00,91.632,91.638,91.577,91.585,1045099998.0
2006-12-11 14:10:00,91.576,91.653,91.571,91.628,1213800000.0
2006-12-11 14:15:00,91.624,91.659,91.584,91.603,811199997.0
2006-12-11 14:20:00,91.625,91.635,91.533,91.544,673200002.0
2006-12-11 14:25:00,91.557,91.623,91.525,91.623,788299994.0
2006-12-11 14:30:00,91.616,91.649,91.556,91.628,935600004.0
2006-12-11 14:35:00,91.637,91.639,91.584,91.625,851999998.0
2006-12-11 14:40:00,91.593,91.664,91.547,91.664,1010499993.0
2006-12-11 14:45:00,91.645,91.674,91.608,91.623,839700002.0
2006-12-11 14:50:00,91.641,91.677,91.598,91.641,935800001.0
2006-12-11 14:55:00,91.643,91.676,91.612,91.659,911899999.0
2006-12-11 15:00:00,91.672,91.672,91.577,91.626,1160899995.0
2006-12-11 15:05:00,91.625,91.652,91.516,91.599,1050499999.0
2006-12-11 15:10:00,91.608,91.664,91.572,91.623,1036900007.0
2006-12-11 15:15:00,91.619,91.656,91.578,91.656,1017999997.0
2006-12-11 15:20:00,91.643,91.691,91.61,91.663,1126500002.0
2006-12-11 15:25:00,91.648,91.684,91.617,91.679,1103399998.0
2006-12-11 15:30:00,91.619,91.673,91.564,91.657,918899991.0
2006-12-11 15:35:00,91.642,91.672,91.59,91.648,952099992.0
2006-12-11 15:40:00,91.649,91.696,91.538,91.63,1050699998.0
2006-12-11 15:45:00,91.659,91.678,91.604,91.638,1252999998.0
2006-12-11 15:50:00,91.638,91.672,91.617,91.643,911300005.0
2006-12-11 15:55:00,91.58,91.66,91.57,91.638,703699998.0
2006-12-11 16:00:00,91.639,91.682,91.606,91.643,855499999.0
2006-12-11 16:05:00,91.635,91.654,91.573,91.595,877799997.0
2006-12-11 16:10:00,91.608,91.608,91.54,91.594,959699998.0
2006-12-11 16:15:00,91.608,91.627,91.574,91.587,1034799988.0
2006-12-11 16:20:00,91.585,91.598,91.53,91.541,990399999.0
2006-12-11 16:25:00,91.55,91.583,91.522,91.558,818699993.0
2006-12-11 16:30:00,91.577,91.616,91.555,91.605,1004299993.0
2006-12-11 16:35:00,91.605,91.672,91.599,91.602,1059899998.0
2006-12-11 16:40:00,91.622,91.699,91.61,91.669,1116399998.0
2006-12-11 16:45:00,91.697,91.706,91.646,91.696,1151900008.0
2006-12-11 16:50:00,91.697,91.702,91.616,91.681,1035900002.0
2006-12-11 16:55:00,91.654,91.712,91.61,91.69,1052099996.0
2006-12-11 17:00:00,91.709,91.723,91.66,91.68,1014600008.0
2006-12-11 17:05:00,91.694,91.721,91.634,91.67,941200002.0
2006-12-11 17:10:00,91.711,91.726,91.674,91.704,928999994.0
2006-12-11 17:15:00,91.715,91.726,91.676,91.709,857499997.0
2006-12-11 17:20:00,91.699,91.731,91.681,91.696,831499998.0
2006-12-11 17:25:00,91.694,91.741,91.67,91.715,948899999.0
2006-12-11 17:30:00,91.706,91.739,91.662,91.726,825800000.0
2006-12-11 17:35:00,91.705,91.72,91.652,91.677,994200000.0
2006-12-11 17:40:00,91.696,91.715,91.639,91.694,784900003.0
2006-12-11 17:45:00,91.656,91.707,91.642,91.678,1026699984.0
2006-12-11 17:50:00,91.67,91.712,91.64,91.706,991599997.0
2006-12-11 17:55:00,91.705,91.736,91.638,91.689,1129799999.0
2006-12-11 18:00:00,91.667,91.741,91.63,91.714,6356899987.0
2006-12-11 18:05:00,91.735,91.76,91.669,91.691,8807000017.0
2006-12-11 18:10:00,91.698,91.719,91.659,91.715,7066500003.0
2006-12-11 18:15:00,91.74,91.76,91.649,91.697,7542800026.0
2006-12-11 18:20:00,91.689,91.749,91.655,91.731,8382399961.0
2006-12-11 18:25:00,91.718,91.76,91.682,91.727,7377300005.0
2006-12-11 18:30:00,91.708,91.758,91.683,91.734,7361099980.0
2006-12-11 18:35:00,91.725,91.766,91.69,91.753,5368099990.0
2006-12-11 18:40:00,91.76,91.767,91.687,91.718,4266499987.0
2006-12-11 18:45:00,91.715,91.743,91.678,91.735,3765999996.0
2006-12-11 18:50:00,91.71,91.731,91.646,91.666,4028099992.0
2006-12-11 18:55:00,91.715,91.743,91.642,91.667,3828799994.0
2006-12-11 19:00:00,91.72,91.729,91.636,91.717,2896899995.0
2006-12-11 19:05:00,91.724,91.749,91.65,91.712,3764699997.0
2006-12-11 19:10:00,91.735,91.749,91.658,91.694,2011699997.0
2006-12-11 19:15:00,91.691,91.722,91.671,91.709,2494699998.0
2006-12-11 19:20:00,91.697,91.72,91.634,91.7,2983200004.0
2006-12-11 19:25:00,91.69,91.734,91.657,91.728,4518800007.0
2006-12-11 19:30:00,91.725,91.771,91.669,91.735,3490599995.0
2006-12-11 19:35:00,91.73,91.758,91.694,91.73,3658899996.0
2006-12-11 19:40:00,91.732,91.737,91.643,91.643,3297600017.0
2006-12-11 19:45:00,91.71,91.725,91.653,91.681,2581099995.0
2006-12-11 19:50:00,91.707,91.729,91.652,91.695,2680299982.0
2006-12-11 19:55:00,91.699,91.75,91.67,91.728,2720700000.0
2006-12-11 20:00:00,91.732,91.751,91.661,91.717,2526799997.0
2006-12-11 20:05:00,91.708,91.731,91.649,91.675,2663400003.0
2006-12-11 20:10:00,91.682,91.758,91.65,91.741,3997000010.0
2006-12-11 20:15:00,91.721,91.763,91.656,91.725,1963100002.0
2006-12-11 20:20:00,91.715,91.758,91.699,91.729,2950900001.0
2006-12-11 20:25:00,91.743,91.768,91.701,91.758,4261399993.0
2006-12-11 20:30:00,91.722,91.78,91.691,91.746,4876599995.0
2006-12-11 20:35:00,91.753,91.78,91.704,91.749,2961499999.0
2006-12-11 20:40:00,91.754,91.766,91.685,91.713,4976699983.0
2006-12-11 20:45:00,91.733,91.762,91.689,91.733,3924599987.0
2006-12-11 20:50:00,91.722,91.761,91.683,91.709,3673300009.0
2006-12-11 20:55:00,91.715,91.766,91.658,91.711,4993999984.0
2006-12-11 21:00:00,91.747,91.764,91.686,91.717,3366099993.0
2006-12-11 21:05:00,91.713,91.752,91.671,91.737,3151399997.0
2006-12-11 21:10:00,91.686,91.737,91.647,91.671,2643900005.0
2006-12-11 21:15:00,91.657,91.715,91.64,91.698,4219600005.0
2006-12-11 21:20:00,91.691,91.718,91.638,91.657,4781700001.0
2006-12-11 21:25:00,91.697,91.705,91.633,91.654,2914399999.0
2006-12-11 21:30:00,91.668,91.709,91.634,91.709,1815900000.0
2006-12-11 21:35:00,91.697,91.728,91.641,91.696,1875399987.0
2006-12-11 21:40:00,91.667,91.724,91.647,91.671,2357199989.0
2006-12-11 21:45:00,91.699,91.719,91.646,91.688,1869799999.0
2006-12-11 21:50:00,91.698,91.703,91.631,91.665,1395200001.0
2006-12-11 21:55:00,91.635,91.714,91.625,91.688,1251100008.0
2006-12-11 22:00:00,91.712,91.728,91.642,91.681,3037099994.0
2006-12-11 22:05:00,91.703,91.703,91.651,91.659,950699999.0
2006-12-11 22:10:00,91.72,91.743,91.65,91.692,1775699992.0
2006-12-11 22:15:00,91.719,91.749,91.687,91.725,1613999995.0
2006-12-11 22:20:00,91.698,91.741,91.656,91.689,1878099989.0
2006-12-11 22:25:00,91.678,91.725,91.636,91.685,1630199995.0
2006-12-11 22:30:00,91.68,91.717,91.604,91.704,2583299998.0
2006-12-11 22:35:00,91.693,91.731,91.649,91.701,1289100001.0
2006-12-11 22:40:00,91.712,91.755,91.655,91.724,1431999998.0
2006-12-11 22:45:00,91.682,91.753,91.673,91.749,1651299992.0
2006-12-11 22:50:00,91.739,91.766,91.676,91.708,1418000002.0
2006-12-11 22:55:00,91.712,91.77,91.656,91.716,1231499998.0
2006-12-11 23:00:00,91.749,91.754,91.689,91.732,1142099991.0
2006-12-11 23:05:00,91.765,91.767,91.688,91.714,1094800000.0
2006-12-11 23:10:00,91.717,91.75,91.686,91.706,1190999996.0
2006-12-11 23:15:00,91.73,91.736,91.676,91.69,1130699998.0
2006-12-11 23:20:00,91.716,91.727,91.671,91.71,912099994.0
2006-12-11 23:25:00,91.717,91.735,91.671,91.678,860399997.0
2006-12-11 23:30:00,91.691,91.731,91.667,91.699,1115899987.0
2006-12-11 23:35:00,91.701,91.747,91.644,91.718,961100001.0
2006-12-11 23:40:00,91.703,91.744,91.687,91.701,1050200001.0
2006-12-11 23:45:00,91.713,91.731,91.669,91.713,895399991.0
2006-12-11 23:50:00,91.688,91.754,91.678,91.731,969099994.0
2006-12-11 23:55:00,91.764,91.778,91.711,91.751,925700001.0
2006-12-12 00:00:00,91.749,91.772,91.669,91.719,936200001.0
2006-12-12 00:05:00,91.704,91.745,91.676,91.709,944500001.0
2006-12-12 00:10:00,91.678,91.715,91.663,91.667,1140899994.0
2006-12-12 00:15:00,91.665,91.707,91.646,91.689,1017099995.0
2006-12-12 00:20:00,91.692,91.723,91.648,91.683,1064999995.0
2006-12-12 00:25:00,91.707,91.767,91.682,91.762,1120900010.0
2006-12-12 00:30:00,91.748,91.818,91.737,91.776,795800003.0
2006-12-12 00:35:00,91.779,91.779,91.73,91.75,1105099993.0
2006-12-12 00:40:00,91.733,91.763,91.687,91.736,1081499992.0
2006-12-12 00:45:00,91.717,91.734,91.683,91.711,1040000002.0
2006-12-12 00:50:00,91.72,91.734,91.661,91.705,969700000.0
2006-12-12 00:55:00,91.727,91.739,91.675,91.705,993499995.0
2006-12-12 01:00:00,91.698,91.729,91.661,91.692,1056099996.0
2006-12-12 01:05:00,91.696,91.732,91.666,91.702,1086999995.0
2006-12-12 01:10:00,91.695,91.741,91.659,91.722,974800006.0
2006-12-12 01:15:00,91.723,91.768,91.677,91.724,1098299996.0
2006-12-12 01:20:00,91.733,91.766,91.696,91.728,891499999.0
2006-12-12 01:25:00,91.727,91.776,91.681,91.769,1027099998.0
2006-12-12 01:30:00,91.696,91.769,91.69,91.724,1032600000.0
2006-12-12 01:35:00,91.747,91.752,91.666,91.694,751900002.0
2006-12-12 01:40:00,91.694,91.726,91.667,91.692,911500003.0
2006-12-12 01:45:00,91.706,91.715,91.647,91.66,1100500000.0
2006-12-12 01:50:00,91.685,91.69,91.637,91.647,1006700004.0
2006-12-12 01:55:00,91.651,91.689,91.627,91.666,903000005.0
2006-12-12 02:00:00,91.636,91.721,91.627,91.691,1207299992.0
2006-12-12 02:05:00,91.703,91.714,91.655,91.705,1114900002.0
2006-12-12 02:10:00,91.7,91.75,91.667,91.743,992600002.0
2006-12-12 02:15:00,91.752,91.766,91.704,91.753,983400001.0
2006-12-12 02:20:00,91.733,91.757,91.681,91.719,1044099992.0
2006-12-12 02:25:00,91.718,91.738,91.666,91.718,1113400005.0
2006-12-12 02:30:00,91.717,91.734,91.679,91.7,910399999.0
2006-12-12 02:35:00,91.733,91.764,91.688,91.74,1123999999.0
2006-12-12 02:40:00,91.726,91.761,91.689,91.689,946399988.0
2006-12-12 02:45:00,91.742,91.757,91.689,91.738,935200000.0
2006-12-12 02:50:00,91.729,91.753,91.685,91.698,907200002.0
2006-12-12 02:55:00,91.688,91.749,91.675,91.729,1067999994.0
2006-12-12 03:00:00,91.707,91.77,91.687,91.77,913399997.0
2006-12-12 03:05:00,91.761,91.817,91.754,91.804,952099997.0
2006-12-12 03:10:00,91.808,91.832,91.756,91.783,1169699997.0
2006-12-12 03:15:00,91.817,91.817,91.693,91.712,858400000.0
2006-12-12 03:20:00,91.728,91.758,91.701,91.702,1117399992.0
2006-12-12 03:25:00,91.724,91.751,91.675,91.694,1034799997.0
2006-12-12 03:30:00,91.717,91.723,91.66,91.705,901800004.0
2006-12-12 03:35:00,91.683,91.731,91.667,91.682,1133499996.0
2006-12-12 03:40:00,91.675,91.738,91.671,91.716,995799990.0
2006-12-12 03:45:00,91.734,91.753,91.683,91.728,831600001.0
2006-12-12 03:50:00,91.684,91.743,91.676,91.733,846400002.0
2006-12-12 03:55:00,91.731,91.744,91.696,91.724,914000003.0
2006-12-12 04:00:00,91.712,91.743,91.664,91.681,820200006.0
2006-12-12 04:05:00,91.699,91.719,91.657,91.699,972499997.0
2006-12-12 04:10:00,91.669,91.706,91.632,91.67,927100004.0
2006-12-12 04:15:00,91.649,91.693,91.648,91.691,1058099995.0
2006-12-12 04:20:00,91.652,91.686,91.617,91.671,776699994.0
2006-12-12 04:25:00,91.673,91.69,91.63,91.657,745099994.0
2006-12-12 04:30:00,91.623,91.7,91.62,91.677,1155799993.0
2006-12-12 04:35:00,91.675,91.7,91.623,91.672,698400004.0
2006-12-12 04:40:00,91.66,91.701,91.638,91.693,891799998.0
2006-12-12 04:45:00,91.686,91.713,91.641,91.7,1059999996.0
2006-12-12 04:50:00,91.686,91.745,91.629,91.67,1113799999.0
2006-12-12 04:55:00,91.628,91.697,91.628,91.661,869899987.0
2006-12-12 05:00:00,91.657,91.69,91.602,91.644,812400004.0
2006-12-12 05:05:00,91.624,91.665,91.595,91.643,898799998.0
2006-12-12 05:10:00,91.602,91.648,91.572,91.618,1106499984.0
2006-12-12 05:15:00,91.594,91.666,91.574,91.639,1069099997.0
2006-12-12 05:20:00,91.626,91.66,91.576,91.609,895500003.0
2006-12-12 05:25:00,91.615,91.625,91.572,91.595,978699996.0
2006-12-12 05:30:00,91.616,91.636,91.568,91.586,941899999.0
2006-12-12 05:35:00,91.611,91.628,91.555,91.607,936199997.0
2006-12-12 05:40:00,91.571,91.626,91.557,91.603,1030399998.0
2006-12-12 05:45:00,91.603,91.64,91.576,91.595,982599997.0
2006-12-12 05:50:00,91.619,91.644,91.566,91.577,958199998.0
2006-12-12 05:55:00,91.61,91.639,91.581,91.597,811400000.0
2006-12-12 06:00:00,91.588,91.663,91.588,91.634,1009599988.0
2006-12-12 06:05:00,91.637,91.703,91.624,91.683,922500001.0
2006-12-12 06:10:00,91.664,91.728,91.644,91.657,870299996.0
2006-12-12 06:15:00,91.708,91.728,91.646,91.693,852899992.0
2006-12-12 06:20:00,91.68,91.731,91.656,91.703,973099996.0
2006-12-12 06:25:00,91.718,91.745,91.675,91.715,1130800001.0
2006-12-12 06:30:00,91.711,91.729,91.648,91.697,654900001.0
2006-12-12 06:35:00,91.694,91.718,91.651,91.656,1042399993.0
2006-12-12 06:40:00,91.681,91.712,91.639,91.651,916399996.0
2006-12-12 06:45:00,91.643,91.694,91.629,91.661,944899999.0
2006-12-12 06:50:00,91.661,91.693,91.64,91.685,1142300003.0
2006-12-12 06:55:00,91.666,91.695,91.624,91.685,908800005.0
2006-12-12 07:00:00,91.665,91.714,91.64,91.68,960399992.0
2006-12-12 07:05:00,91.701,91.727,91.668,91.695,839999997.0
2006-12-12 07:10:00,91.727,91.795,91.697,91.771,966899999.0
2006-12-12 07:15:00,91.747,91.795,91.708,91.751,1034899993.0
2006-12-12 07:20:00,91.773,91.811,91.751,91.807,730700001.0
2006-12-12 07:25:00,91.777,91.821,91.738,91.771,959700003.0
2006-12-12 07:30:00,91.758,91.792,91.71,91.722,1100399998.0
2006-12-12 07:35:00,91.734,91.784,91.72,91.722,950199998.0
2006-12-12 07:40:00,91.753,91.807,91.731,91.783,908699997.0
2006-12-12 07:45:00,91.789,91.801,91.718,91.783,992099999.0
2006-12-12 07:50:00,91.79,91.84,91.733,91.838,964599994.0
2006-12-12 07:55:00,91.833,91.881,91.789,91.848,729100002.0
2006-12-12 08:00:00,91.875,91.885,91.802,91.845,980199995.0
2006-12-12 08:05:00,91.833,91.892,91.801,91.846,1114500003.0
2006-12-12 08:10:00,91.841,91.881,91.819,91.841,947599995.0
2006-12-12 08:15:00,91.823,91.856,91.778,91.831,761699994.0
2006-12-12 08:20:00,91.837,91.867,91.787,91.845,867299998.0
2006-12-12 08:25:00,91.851,91.873,91.779,91.873,941900002.0
2006-12-12 08:30:00,91.858,91.88,91.813,91.824,935799998.0
2006-12-12 08:35:00,91.84,91.909,91.81,91.858,982499998.0
2006-12-12 08:40:00,91.89,91.912,91.846,91.893,1158799998.0
2006-12-12 08:45:00,91.905,91.913,91.839,91.893,875299999.0
2006-12-12 08:50:00,91.861,91.901,91.827,91.877,946199993.0
2006-12-12 08:55:00,91.88,91.893,91.824,91.859,801500001.0
2006-12-12 09:00:00,91.871,91.905,91.852,91.886,851999998.0
2006-12-12 09:05:00,91.885,91.906,91.837,91.85,586900001.0
2006-12-12 09:10:00,91.905,91.907,91.84,91.876,918399998.0
2006-12-12 09:15:00,91.87,91.942,91.852,91.903,792499995.0
2006-12-12 09:20:00,91.92,91.933,91.828,91.832,913199999.0
2006-12-12 09:25:00,91.872,91.914,91.845,91.889,892700000.0
2006-12-12 09:30:00,91.882,91.905,91.831,91.882,699999994.0
2006-12-12 09:35:00,91.868,91.909,91.833,91.855,978599995.0
2006-12-12 09:40:00,91.863,91.88,91.813,91.865,949299997.0
2006-12-12 09:45:00,91.841,91.893,91.811,91.822,852199999.0
2006-12-12 09:50:00,91.809,91.844,91.724,91.739,1039999996.0
2006-12-12 09:55:00,91.733,91.834,91.72,91.834,1049999994.0
2006-12-12 10:00:00,91.819,91.868,91.77,91.868,771700003.0
2006-12-12 10:05:00,91.85,91.871,91.794,91.837,961400013.0
2006-12-12 10:10:00,91.838,91.838,91.722,91.751,775900000.0
2006-12-12 10:15:00,91.765,91.809,91.71,91.784,636500001.0
2006-12-12 10:20:00,91.816,91.866,91.78,91.854,997700003.0
2006-12-12 10:25:00,91.849,91.868,91.802,91.848,972400000.0
2006-12-12 10:30:00,91.841,91.873,91.81,91.849,981099995.0
2006-12-12 10:35:00,91.867,91.878,91.793,91.832,1112999997.0
2006-12-12 10:40:00,91.858,91.878,91.784,91.851,1173700002.0
2006-12-12 10:45:00,91.854,91.874,91.789,91.841,1110800008.0
2006-12-12 10:50:00,91.824,91.874,91.795,91.801,1149099996.0
2006-12-12 10:55:00,91.846,91.877,91.802,91.815,1196600007.0
2006-12-12 11:00:00,91.869,91.873,91.787,91.841,1294899998.0
2006-12-12 11:05:00,91.828,91.837,91.786,91.826,862699995.0
2006-12-12 11:10:00,91.819,91.86,91.781,91.834,811200000.0
2006-12-12 11:15:00,91.857,91.862,91.776,91.776,1106600000.0
2006-12-12 11:20:00,91.793,91.859,91.79,91.805,994899998.0
2006-12-12 11:25:00,91.851,91.883,91.785,91.881,851799999.0
2006-12-12 11:30:00,91.879,91.929,91.851,91.909,882200000.0
2006-12-12 11:35:00,91.898,91.93,91.845,91.891,1214399995.0
2006-12-12 11:40:00,91.901,91.91,91.797,91.878,1029099990.0
2006-12-12 11:45:00,91.852,91.894,91.821,91.836,1122799995.0
2006-12-12 11:50:00,91.806,91.877,91.789,91.836,996700000.0
2006-12-12 11:55:00,91.846,91.874,91.799,91.857,950599993.0
2006-12-12 12:00:00,91.872,91.915,91.845,91.852,967800002.0
2006-12-12 12:05:00,91.908,91.924,91.843,91.908,909199995.0
2006-12-12 12:10:00,91.876,91.907,91.851,91.862,960899996.0
2006-12-12 12:15:00,91.886,91.935,91.851,91.919,994499998.0
2006-12-12 12:20:00,91.899,91.924,91.854,91.876,1045500005.0
2006-12-12 12:25:00,91.89,91.901,91.825,91.861,1020600006.0
2006-12-12 12:30:00,91.86,91.883,91.824,91.873,1051900003.0
2006-12-12 12:35:00,91.877,91.923,91.85,91.903,1256100003.0
2006-12-12 12:40:00,91.903,91.913,91.85,91.873,1037400000.0
2006-12-12 12:45:00,91.863,91.893,91.806,91.867,991099996.0
2006-12-12 12:50:00,91.845,91.88,91.824,91.845,876000000.0
2006-12-12 12:55:00,91.868,91.908,91.822,91.866,1023499998.0
2006-12-12 13:00:00,91.855,91.86,91.764,91.814,839099995.0
2006-12-12 13:05:00,91.798,91.837,91.747,91.777,966899996.0
2006-12-12 13:10:00,91.78,91.821,91.753,91.789,1059599996.0
2006-12-12 13:15:00,91.78,91.808,91.735,91.778,1069600001.0
2006-12-12 13:20:00,91.749,91.845,91.726,91.838,844199996.0
2006-12-12 13:25:00,91.835,91.87,91.809,91.839,926999995.0
2006-12-12 13:30:00,91.838,91.868,91.793,91.818,887099992.0
2006-12-12 13:35:00,91.816,91.87,91.764,91.787,906299999.0
2006-12-12 13:40:00,91.796,91.869,91.777,91.862,1141799997.0
2006-12-12 13:45:00,91.856,91.902,91.838,91.864,1141899998.0
2006-12-12 13:50:00,91.874,91.94,91.834,91.899,798699998.0
2006-12-12 13:55:00,91.915,91.94,91.889,91.926,1085799994.0
2006-12-12 14:00:00,91.918,92.004,91.879,91.976,892500001.0
2006-12-12 14:05:00,91.964,92.002,91.906,91.938,993299998.0
2006-12-12 14:10:00,91.944,91.976,91.927,91.952,1136199998.0
2006-12-12 14:15:00,91.924,91.95,91.85,91.904,1108999999.0
2006-12-12 14:20:00,91.89,91.914,91.836,91.873,1108200000.0
2006-12-12 14:25:00,91.887,91.895,91.822,91.863,932199999.0
2006-12-12 14:30:00,91.872,91.913,91.841,91.892,821100005.0
2006-12-12 14:35:00,91.895,91.908,91.848,91.884,892099995.0
2006-12-12 14:40:00,91.871,91.914,91.839,91.91,969199998.0
2006-12-12 14:45:00,91.88,91.916,91.842,91.884,659000002.0
2006-12-12 14:50:00,91.86,91.907,91.833,91.894,880899999.0
2006-12-12 14:55:00,91.885,91.886,91.809,91.869,918999992.0
2006-12-12 15:00:00,91.864,91.919,91.833,91.903,1058500001.0
2006-12-12 15:05:00,91.896,91.919,91.842,91.876,1056799997.0
2006-12-12 15:10:00,91.873,91.92,91.841,91.908,890099992.0
2006-12-12 15:15:00,91.904,91.92,91.831,91.887,1123700001.0
2006-12-12 15:20:00,91.893,91.905,91.824,91.9,758699999.0
2006-12-12 15:25:00,91.881,91.931,91.85,91.906,1146699996.0
2006-12-12 15:30:00,91.909,91.916,91.866,91.894,1045999994.0
2006-12-12 15:35:00,91.883,91.903,91.829,91.855,850999995.0
2006-12-12 15:40:00,91.867,91.908,91.818,91.854,1170999997.0
2006-12-12 15:45:00,91.864,91.875,91.813,91.813,1207100005.0
2006-12-12 15:50:00,91.799,91.883,91.784,91.876,1006999998.0
2006-12-12 15:55:00,91.873,91.882,91.815,91.829,818300002.0
2006-12-12 16:00:00,91.84,91.859,91.763,91.832,980399997.0
2006-12-12 16:05:00,91.84,91.892,91.827,91.859,857000001.0
2006-12-12 16:10:00,91.846,91.88,91.819,91.853,650199998.0
2006-12-12 16:15:00,91.823,91.854,91.77,91.77,1025000004.0
2006-12-12 16:20:00,91.797,91.825,91.763,91.809,1025200003.0
2006-12-12 16:25:00,91.83,91.891,91.825,91.831,1215199995.0
2006-12-12 16:30:00,91.824,91.854,91.785,91.821,961799996.0
2006-12-12 16:35:00,91.831,91.877,91.794,91.813,794000001.0
2006-12-12 16:40:00,91.785,91.828,91.766,91.813,1276399996.0
2006-12-12 16:45:00,91.817,91.847,91.778,91.791,1020099998.0
2006-12-12 16:50:00,91.837,91.84,91.774,91.813,1016500001.0
2006-12-12 16:55:00,91.823,91.837,91.767,91.791,924600001.0
2006-12-12 17:00:00,91.809,91.829,91.747,91.795,1019999996.0
2006-12-12 17:05:00,91.809,91.865,91.771,91.86,699199995.0
2006-12-12 17:10:00,91.856,91.873,91.801,91.842,900299993.0
2006-12-12 17:15:00,91.833,91.887,91.799,91.853,804600006.0
2006-12-12 17:20:00,91.853,91.931,91.823,91.905,841999998.0
2006-12-12 17:25:00,91.921,91.959,91.865,91.904,1083800001.0
2006-12-12 17:30:00,91.899,91.936,91.87,91.897,870799995.0
2006-12-12 17:35:00,91.889,91.917,91.848,91.879,1055500002.0
2006-12-12 17:40:00,91.885,91.894,91.822,91.875,940400007.0
2006-12-12 17:45:00,91.856,91.892,91.812,91.888,809799995.0
2006-12-12 17:50:00,91.892,91.908,91.832,91.852,1131499994.0
2006-12-12 17:55:00,91.855,91.909,91.832,91.894,1029999993.0
2006-12-12 18:00:00,91.879,91.916,91.836,91.879,7111599996.0
2006-12-12 18:05:00,91.84,91.927,91.81,91.904,7927500022.0
2006-12-12 18:10:00,91.907,91.931,91.833,91.896,7363999999.0
2006-12-12 18:15:00,91.898,91.898,91.809,91.863,8085899983.0
2006-12-12 18:20:00,91.868,91.89,91.809,91.865,8193999978.0
2006-12-12 18:25:00,91.86,91.9,91.807,91.847,6840499991.0
2006-12-12 18:30:00,91.816,91.862,91.779,91.797,7784499984.0
2006-12-12 18:35:00,91.816,91.853,91.768,91.822,4975399981.0
2006-12-12 18:40:00,91.844,91.844,91.76,91.779,4358999970.0
2006-12-12 18:45:00,91.839,91.874,91.788,91.874,3793299978.0
2006-12-12 18:50:00,91.868,91.893,91.814,91.856,4321499997.0
2006-12-12 18:55:00,91.871,91.9,91.813,91.873,4307299991.0
2006-12-12 19:00:00,91.847,91.881,91.799,91.822,2725700003.0
2006-12-12 19:05:00,91.816,91.836,91.747,91.812,3502399998.0
2006-12-12 19:10:00,91.809,91.861,91.788,91.83,2079699987.0
2006-12-12 19:15:00,91.843,91.866,91.806,91.847,2772399987.0
2006-12-12 19:20:00,91.856,91.876,91.768,91.861,3069199989.0
2006-12-12 19:25:00,91.851,91.881,91.786,91.835,4753399977.0
2006-12-12 19:30:00,91.838,91.899,91.813,91.833,3413999995.0
2006-12-12 19:35:00,91.853,91.857,91.804,91.836,3389300002.0
2006-12-12 19:40:00,91.813,91.855,91.781,91.817,2902000003.0
2006-12-12 19:45:00,91.774,91.844,91.763,91.774,2555300004.0
2006-12-12 19:50:00,91.812,91.817,91.738,91.784,2882199992.0
2006-12-12 19:55:00,91.786,91.823,91.752,91.77,3040099987.0
2006-12-12 20:00:00,91.785,91.792,91.713,91.761,2181499998.0
2006-12-12 20:05:00,91.748,91.799,91.711,91.722,3421400001.0
2006-12-12 20:10:00,91.765,91.813,91.737,91.799,4087199999.0
2006-12-12 20:15:00,91.789,91.809,91.713,91.749,2219699992.0
2006-12-12 20:20:00,91.778,91.805,91.723,91.723,2968099999.0
2006-12-12 20:25:00,91.777,91.79,91.713,91.746,4312899995.0
2006-12-12 20:30:00,91.757,91.795,91.726,91.775,4783500004.0
2006-12-12 20:35:00,91.767,91.798,91.735,91.754,2990899992.0
2006-12-12 20:40:00,91.74,91.786,91.712,91.768,5042500002.0
2006-12-12 20:45:00,91.762,91.803,91.719,91.775,3421599993.0
2006-12-12 20:50:00,91.782,91.812,91.731,91.763,3610699982.0
2006-12-12 20:55:00,91.745,91.779,91.694,91.739,5544299988.0
2006-12-12 21:00:00,91.765,91.778,91.683,91.748,3208899991.0
2006-12-12 21:05:00,91.75,91.815,91.716,91.774,3451099985.0
2006-12-12 21:10:00,91.805,91.826,91.68,91.693,2446299984.0
2006-12-12 21:15:00,91.686,91.822,91.685,91.707,4238899970.0
2006-12-12 21:20:00,91.722,91.775,91.672,91.743,4841499987.0
2006-12-12 21:25:00,91.766,91.789,91.698,91.76,2950599985.0
2006-12-12 21:30:00,91.777,91.831,91.74,91.79,1793299993.0
2006-12-12 21:35:00,91.817,91.88,91.792,91.813,2136199995.0
2006-12-12 21:40:00,91.791,91.842,91.783,91.797,2452199989.0
2006-12-12 21:45:00,91.799,91.851,91.735,91.822,1966199996.0
2006-12-12 21:50:00,91.834,91.862,91.793,91.835,1446800001.0
2006-12-12 21:55:00,91.828,91.89,91.809,91.853,1193499996.0
2006-12-12 22:00:00,91.888,91.909,91.834,91.865,2945200001.0
2006-12-12 22:05:00,91.891,91.895,91.83,91.882,956399997.0
2006-12-12 22:10:00,91.882,91.882,91.772,91.813,1843799987.0
2006-12-12 22:15:00,91.822,91.824,91.764,91.782,1745799990.0
2006-12-12 22:20:00,91.799,91.812,91.732,91.794,1650699991.0
2006-12-12 22:25:00,91.799,91.817,91.74,91.807,1399099997.0
2006-12-12 22:30:00,91.796,91.833,91.77,91.81,2188499996.0
2006-12-12 22:35:00,91.813,91.854,91.783,91.808,1300899994.0
2006-12-12 22:40:00,91.825,91.828,91.749,91.768,1451799999.0
2006-12-12 22:45:00,91.764,91.8,91.719,91.8,1631999991.0
2006-12-12 22:50:00,91.785,91.827,91.726,91.801,1476199995.0
2006-12-12 22:55:00,91.787,91.809,91.655,91.722,1559299990.0
2006-12-12 23:00:00,91.774,91.792,91.703,91.756,994100000.0
2006-12-12 23:05:00,91.708,91.793,91.707,91.738,1045999995.0
2006-12-12 23:10:00,91.765,91.796,91.722,91.766,1081499994.0
2006-12-12 23:15:00,91.744,91.797,91.724,91.744,965700002.0
2006-12-12 23:20:00,91.787,91.807,91.739,91.782,900400002.0
2006-12-12 23:25:00,91.765,91.813,91.739,91.75,1034400003.0
2006-12-12 23:30:00,91.791,91.809,91.744,91.769,1021399988.0
2006-12-12 23:35:00,91.802,91.816,91.699,91.786,812799999.0
2006-12-12 23:40:00,91.793,91.841,91.767,91.839,1036500001.0
2006-12-12 23:45:00,91.823,91.843,91.779,91.812,879699991.0
2006-12-12 23:50:00,91.831,91.86,91.787,91.795,994300003.0
2006-12-12 23:55:00,91.858,91.865,91.806,91.845,1233599997.0
2006-12-13 00:00:00,91.841,91.853,91.779,91.798,1056300004.0
2006-12-13 00:05:00,91.792,91.866,91.784,91.842,736499998.0
2006-12-13 00:10:00,91.842,91.872,91.799,91.801,1021299992.0
2006-12-13 00:15:00,91.816,91.882,91.792,91.823,936899991.0
2006-12-13 00:20:00,91.832,91.858,91.763,91.817,1099500002.0
2006-12-13 00:25:00,91.777,91.832,91.771,91.83,825600002.0
2006-12-13 00:30:00,91.811,91.839,91.773,91.81,945599999.0
2006-12-13 00:35:00,91.797,91.838,91.763,91.774,1062400002.0
2006-12-13 00:40:00,91.801,91.828,91.739,91.791,875799992.0
2006-12-13 00:45:00,91.799,91.839,91.775,91.794,898299993.0
2006-12-13 00:50:00,91.843,91.861,91.792,91.828,1040799996.0
2006-12-13 00:55:00,91.84,91.849,91.758,91.806,750500000.0
2006-12-13 01:00:00,91.802,91.836,91.751,91.79,973900005.0
2006-12-13 01:05:00,91.79,91.83,91.765,91.8,835000002.0
2006-12-13 01:10:00,91.797,91.864,91.797,91.831,924600004.0
2006-12-13 01:15:00,91.828,91.854,91.771,91.821,901499997.0
2006-12-13 01:20:00,91.801,91.902,91.781,91.893,888100003.0
2006-12-13 01:25:00,91.869,91.908,91.83,91.872,919799999.0
2006-12-13 01:30:00,91.864,91.9,91.825,91.858,987599992.0
2006-12-13 01:35:00,91.882,91.89,91.821,91.869,695700002.0
2006-12-13 01:40:00,91.834,91.884,91.811,91.876,973699997.0
2006-12-13 01:45:00,91.874,91.912,91.843,91.912,1131499995.0
2006-12-13 01:50:00,91.885,91.905,91.795,91.854,927499990.0
2006-12-13 01:55:00,91.891,91.899,91.818,91.857,1003900002.0
2006-12-13 02:00:00,91.862,91.911,91.816,91.91,742599997.0
2006-12-13 02:05:00,91.907,91.928,91.86,91.875,1239599992.0
2006-12-13 02:10:00,91.892,91.905,91.827,91.868,891199996.0
2006-12-13 02:15:00,91.868,91.919,91.838,91.886,1249800000.0
2006-12-13 02:20:00,91.916,91.944,91.872,91.887,944799996.0
2006-12-13 02:25:00,91.902,91.936,91.878,91.907,865799998.0
2006-12-13 02:30:00,91.922,91.95,91.871,91.939,1039099999.0
2006-12-13 02:35:00,91.935,91.959,91.898,91.898,953700001.0
2006-12-13 02:40:00,91.936,91.962,91.88,91.913,1079999994.0
2006-12-13 02:45:00,91.954,91.961,91.89,91.892,890299998.0
2006-12-13 02:50:00,91.93,91.95,91.896,91.929,965500004.0
2006-12-13 02:55:00,91.928,92.005,91.893,92.005,780500000.0
2006-12-13 03:00:00,91.976,92.064,91.947,92.048,862699999.0
2006-12-13 03:05:00,92.043,92.067,91.992,92.014,1077300006.0
2006-12-13 03:10:00,92.024,92.047,91.976,91.995,968400006.0
2006-12-13 03:15:00,92.023,92.058,91.998,92.019,915399997.0
2006-12-13 03:20:00,92.009,92.138,92.0,92.128,877299994.0
2006-12-13 03:25:00,92.141,92.178,92.088,92.114,902900004.0
2006-12-13 03:30:00,92.127,92.144,92.031,92.075,1282299988.0
2006-12-13 03:35:00,92.099,92.149,92.051,92.11,880299998.0
2006-12-13 03:40:00,92.096,92.152,92.089,92.152,997899999.0
2006-12-13 03:45:00,92.168,92.208,92.152,92.174,872400003.0
2006-12-13 03:50:00,92.134,92.206,92.128,92.175,921199998.0
2006-12-13 03:55:00,92.179,92.214,92.143,92.185,899900006.0
2006-12-13 04:00:00,92.21,92.213,92.122,92.122,1074399995.0
2006-12-13 04:05:00,92.173,92.186,92.125,92.147,861799999.0
2006-12-13 04:10:00,92.16,92.184,92.117,92.136,749900000.0
2006-12-13 04:15:00,92.182,92.198,92.126,92.146,1133799996.0
2006-12-13 04:20:00,92.131,92.162,92.121,92.147,610999997.0
2006-12-13 04:25:00,92.145,92.157,92.078,92.088,892700006.0
2006-12-13 04:30:00,92.104,92.16,92.089,92.117,1015999996.0
2006-12-13 04:35:00,92.141,92.165,92.075,92.145,762399994.0
2006-12-13 04:40:00,92.143,92.163,92.093,92.144,993799997.0
2006-12-13 04:45:00,92.151,92.157,92.079,92.123,1022899999.0
2006-12-13 04:50:00,92.139,92.191,92.113,92.168,1096999999.0
2006-12-13 04:55:00,92.128,92.159,92.101,92.138,1025400001.0
2006-12-13 05:00:00,92.135,92.151,92.072,92.081,1047500004.0
2006-12-13 05:05:00,92.115,92.14,92.047,92.101,918999998.0
2006-12-13 05:10:00,92.1,92.131,92.069,92.077,1111099989.0
2006-12-13 05:15:00,92.092,92.106,92.037,92.066,1191600008.0
2006-12-13 05:20:00,92.044,92.138,92.036,92.099,996699996.0
2006-12-13 05:25:00,92.125,92.154,92.08,92.125,1061199994.0
2006-12-13 05:30:00,92.137,92.159,92.071,92.153,996299999.0
2006-12-13 05:35:00,92.141,92.154,92.088,92.119,1030700000.0
2006-12-13 05:40:00,92.129,92.143,92.085,92.106,1017100005.0
2006-12-13 05:45:00,92.096,92.152,92.091,92.141,966800001.0
2006-12-13 05:50:00,92.143,92.154,92.072,92.141,1014399997.0
2006-12-13 05:55:00,92.135,92.167,92.102,92.102,846000002.0
2006-12-13 06:00:00,92.146,92.181,92.105,92.164,1017100002.0
2006-12-13 06:05:00,92.172,92.172,92.1,92.154,1179599993.0
2006-12-13 06:10:00,92.135,92.175,92.115,92.152,816400004.0
2006-12-13 06:15:00,92.124,92.165,92.09,92.111,948300008.0
2006-12-13 06:20:00,92.129,92.161,92.098,92.114,1241599995.0
2006-12-13 06:25:00,92.143,92.151,92.051,92.121,924899998.0
2006-12-13 06:30:00,92.124,92.148,92.082,92.123,928599996.0
2006-12-13 06:35:00,92.093,92.136,92.073,92.135,748099998.0
2006-12-13 06:40:00,92.121,92.148,92.069,92.103,1293399995.0
2006-12-13 06:45:00,92.097,92.143,92.045,92.125,963099993.0
2006-12-13 06:50:00,92.09,92.145,92.064,92.141,1189799994.0
2006-12-13 06:55:00,92.137,92.145,92.001,92.103,981799999.0
2006-12-13 07:00:00,92.093,92.117,92.039,92.105,895199999.0
2006-12-13 07:05:00,92.115,92.128,92.074,92.128,958499998.0
2006-12-13 07:10:00,92.117,92.159,92.092,92.14,794899992.0
2006-12-13 07:15:00,92.162,92.199,92.132,92.195,1276499998.0
2006-12-13 07:20:00,92.189,92.205,92.111,92.127,971099996.0
2006-12-13 07:25:00,92.132,92.175,92.118,92.158,1030800005.0
2006-12-13 07:30:00,92.154,92.189,92.129,92.166,793899998.0
2006-12-13 07:35:00,92.174,92.203,92.117,92.144,1121499994.0
2006-12-13 07:40:00,92.166,92.192,92.141,92.181,763400003.0
2006-12-13 07:45:00,92.167,92.209,92.136,92.172,1133700000.0
2006-12-13 07:50:00,92.183,92.201,92.114,92.185,963199994.0
2006-12-13 07:55:00,92.131,92.188,92.131,92.182,827199998.0
2006-12-13 08:00:00,92.163,92.215,92.119,92.156,678000000.0
2006-12-13 08:05:00,92.179,92.203,92.123,92.199,1122499999.0
2006-12-13 08:10:00,92.208,92.215,92.113,92.15,1100500004.0
2006-12-13 08:15:00,92.131,92.175,92.101,92.175,929200002.0
2006-12-13 08:20:00,92.182,92.182,92.112,92.182,1047999989.0
2006-12-13 08:25:00,92.168,92.201,92.133,92.201,952900003.0
2006-12-13 08:30:00,92.177,92.198,92.126,92.126,1166000000.0
2006-12-13 08:35:00,92.13,92.228,92.13,92.204,863199999.0
2006-12-13 08:40:00,92.197,92.207,92.142,92.187,931799995.0
2006-12-13 08:45:00,92.199,92.214,92.127,92.142,841799995.0
2006-12-13 08:50:00,92.197,92.197,92.116,92.164,954800004.0
2006-12-13 08:55:00,92.152,92.23,92.145,92.203,883299999.0
2006-12-13 09:00:00,92.169,92.214,92.14,92.17,1086099996.0
2006-12-13 09:05:00,92.155,92.217,92.139,92.195,808299997.0
2006-12-13 09:10:00,92.143,92.223,92.143,92.179,823400007.0
2006-12-13 09:15:00,92.188,92.25,92.14,92.235,980300006.0
2006-12-13 09:20:00,92.239,92.258,92.182,92.233,935799999.0
2006-12-13 09:25:00,92.254,92.276,92.18,92.2,1201000000.0
2006-12-13 09:30:00,92.197,92.246,92.177,92.211,838400003.0
2006-12-13 09:35:00,92.208,92.256,92.17,92.244,691300001.0
2006-12-13 09:40:00,92.211,92.239,92.133,92.198,958699998.0
2006-12-13 09:45:00,92.186,92.249,92.176,92.217,978899996.0
2006-12-13 09:50:00,92.24,92.26,92.162,92.214,1055199998.0
2006-12-13 09:55:00,92.206,92.246,92.167,92.191,1026499996.0
2006-12-13 10:00:00,92.164,92.214,92.141,92.17,941499992.0
2006-12-13 10:05:00,92.19,92.213,92.15,92.15,1041399999.0
2006-12-13 10:10:00,92.193,92.218,92.167,92.193,659800005.0
2006-12-13 10:15:00,92.133,92.193,92.105,92.105,1018999997.0
2006-12-13 10:20:00,92.183,92.185,92.12,92.167,806099999.0
2006-12-13 10:25:00,92.125,92.181,92.115,92.174,941599995.0
2006-12-13 10:30:00,92.165,92.215,92.153,92.199,779799993.0
2006-12-13 10:35:00,92.166,92.248,92.136,92.222,951599994.0
2006-12-13 10:40:00,92.223,92.244,92.154,92.228,1141299997.0
2006-12-13 10:45:00,92.25,92.252,92.17,92.221,881199990.0
2006-12-13 10:50:00,92.177,92.23,92.151,92.198,1003399998.0
2006-12-13 10:55:00,92.191,92.222,92.101,92.106,1135199992.0
2006-12-13 11:00:00,92.132,92.183,92.1,92.168,1062299996.0
2006-12-13 11:05:00,92.171,92.231,92.152,92.183,971700000.0
2006-12-13 11:10:00,92.204,92.23,92.152,92.188,825099997.0
2006-12-13 11:15:00,92.211,92.256,92.193,92.197,904099996.0
2006-12-13 11:20:00,92.186,92.264,92.147,92.234,1070299996.0
2006-12-13 11:25:00,92.219,92.268,92.19,92.248,959799998.0
2006-12-13 11:30:00,92.246,92.273,92.224,92.242,1118900002.0
2006-12-13 11:35:00,92.263,92.272,92.197,92.218,1130899997.0
2006-12-13 11:40:00,92.193,92.248,92.159,92.184,1109899996.0
2006-12-13 11:45:00,92.19,92.248,92.173,92.24,1164099995.0
2006-12-13 11:50:00,92.227,92.243,92.157,92.174,983100000.0
2006-12-13 11:55:00,92.183,92.258,92.159,92.25,1064199996.0
2006-12-13 12:00:00,92.232,92.281,92.202,92.235,1076999994.0
2006-12-13 12:05:00,92.258,92.278,92.178,92.239,1000699999.0
2006-12-13 12:10:00,92.234,92.258,92.2,92.213,954099994.0
2006-12-13 12:15:00,92.268,92.281,92.181,92.216,1136000002.0
2006-12-13 12:20:00,92.18,92.282,92.18,92.253,1059400001.0
2006-12-13 12:25:00,92.229,92.267,92.205,92.226,878100004.0
2006-12-13 12:30:00,92.223,92.284,92.181,92.195,1015199992.0
2006-12-13 12:35:00,92.272,92.293,92.231,92.273,837200004.0
2006-12-13 12:40:00,92.262,92.299,92.215,92.278,888800006.0
2006-12-13 12:45:00,92.273,92.287,92.193,92.282,924700003.0
2006-12-13 12:50:00,92.277,92.288,92.227,92.254,1077900005.0
2006-12-13 12:55:00,92.261,92.308,92.24,92.298,723699993.0
2006-12-13 13:00:00,92.283,92.329,92.259,92.296,987799995.0
2006-12-13 13:05:00,92.315,92.334,92.246,92.307,1039299993.0
2006-12-13 13:10:00,92.271,92.362,92.26,92.31,976699997.0
2006-12-13 13:15:00,92.333,92.353,92.287,92.332,1102000006.0
2006-12-13 13:20:00,92.363,92.384,92.324,92.375,1012600005.0
2006-12-13 13:25:00,92.348,92.38,92.317,92.321,819399995.0
2006-12-13 13:30:00,92.341,92.365,92.306,92.33,1026399996.0
2006-12-13 13:35:00,92.332,92.358,92.288,92.326,1000799995.0
2006-12-13 13:40:00,92.323,92.341,92.282,92.291,880999997.0
2006-12-13 13:45:00,92.291,92.321,92.251,92.26,935300001.0
2006-12-13 13:50:00,92.282,92.334,92.263,92.289,1041799994.0
2006-12-13 13:55:00,92.312,92.364,92.283,92.363,1033199987.0
2006-12-13 14:00:00,92.372,92.382,92.277,92.374,875699995.0
2006-12-13 14:05:00,92.374,92.39,92.336,92.358,950499997.0
2006-12-13 14:10:00,92.362,92.401,92.335,92.348,992999996.0
2006-12-13 14:15:00,92.346,92.378,92.299,92.363,1224199991.0
2006-12-13 14:20:00,92.349,92.388,92.314,92.336,771699998.0
2006-12-13 14:25:00,92.354,92.392,92.321,92.368,857799999.0
2006-12-13 14:30:00,92.339,92.381,92.318,92.348,953300001.0
2006-12-13 14:35:00,92.343,92.37,92.291,92.345,814499998.0
2006-12-13 14:40:00,92.322,92.351,92.265,92.303,947799991.0
2006-12-13 14:45:00,92.353,92.363,92.266,92.284,1064999990.0
2006-12-13 14:50:00,92.294,92.335,92.267,92.29,1069999995.0
2006-12-13 14:55:00,92.295,92.339,92.273,92.303,821799995.0
2006-12-13 15:00:00,92.271,92.339,92.269,92.274,873000000.0
2006-12-13 15:05:00,92.325,92.349,92.262,92.29,1067899992.0
2006-12-13 15:10:00,92.297,92.386,92.281,92.386,902199994.0
2006-12-13 15:15:00,92.366,92.398,92.29,92.316,1059400001.0
2006-12-13 15:20:00,92.35,92.374,92.313,92.346,1012599993.0
2006-12-13 15:25:00,92.335,92.375,92.306,92.375,885699990.0
2006-12-13 15:30:00,92.348,92.429,92.331,92.405,851499998.0
2006-12-13 15:35:00,92.378,92.406,92.276,92.303,931199996.0
2006-12-13 15:40:00,92.303,92.332,92.271,92.325,1076900002.0
2006-12-13 15:45:00,92.347,92.375,92.306,92.333,1037599997.0
2006-12-13 15:50:00,92.344,92.385,92.324,92.342,974700003.0
2006-12-13 15:55:00,92.353,92.381,92.299,92.371,806499998.0
2006-12-13 16:00:00,92.371,92.376,92.302,92.341,899699993.0
2006-12-13 16:05:00,92.339,92.385,92.315,92.341,970899993.0
2006-12-13 16:10:00,92.357,92.36,92.3,92.336,845299995.0
2006-12-13 16:15:00,92.341,92.348,92.289,92.304,1135799990.0
2006-12-13 16:20:00,92.307,92.337,92.259,92.302,1238999991.0
2006-12-13 16:25:00,92.3,92.322,92.271,92.29,1099999994.0
2006-12-13 16:30:00,92.281,92.332,92.251,92.307,849199999.0
2006-12-13 16:35:00,92.308,92.34,92.255,92.255,707099991.0
2006-12-13 16:40:00,92.242,92.284,92.223,92.278,1011299995.0
2006-12-13 16:45:00,92.273,92.281,92.22,92.225,1072699999.0
2006-12-13 16:50:00,92.214,92.269,92.186,92.269,1061000000.0
2006-12-13 16:55:00,92.275,92.302,92.228,92.242,1029100010.0
2006-12-13 17:00:00,92.245,92.26,92.208,92.212,893299996.0
2006-12-13 17:05:00,92.211,92.313,92.197,92.304,828099993.0
2006-12-13 17:10:00,92.313,92.348,92.274,92.346,967399996.0
2006-12-13 17:15:00,92.347,92.351,92.288,92.335,979799998.0
2006-12-13 17:20:00,92.325,92.348,92.266,92.312,1084900004.0
2006-12-13 17:25:00,92.332,92.351,92.291,92.33,1179099996.0
2006-12-13 17:30:00,92.309,92.387,92.309,92.387,1004200004.0
2006-12-13 17:35:00,92.372,92.41,92.358,92.371,993500004.0
2006-12-13 17:40:00,92.33,92.38,92.306,92.342,1015699999.0
2006-12-13 17:45:00,92.32,92.366,92.276,92.337,844799994.0
2006-12-13 17:50:00,92.358,92.368,92.277,92.313,1000499998.0
2006-12-13 17:55:00,92.342,92.376,92.242,92.242,1303299994.0
2006-12-13 18:00:00,92.221,92.38,92.188,92.232,6643499997.0
2006-12-13 18:05:00,92.243,92.37,92.205,92.256,9477799991.0
2006-12-13 18:10:00,92.27,92.276,92.2,92.248,7434199978.0
2006-12-13 18:15:00,92.36,92.36,92.185,92.194,7816799977.0
2006-12-13 18:20:00,92.178,92.36,92.143,92.231,7814099998.0
2006-12-13 18:25:00,92.34,92.38,92.127,92.214,7336199954.0
2006-12-13 18:30:00,92.196,92.289,92.169,92.257,7353899978.0
2006-12-13 18:35:00,92.263,92.336,92.233,92.328,5065399999.0
2006-12-13 18:40:00,92.312,92.37,92.293,92.353,4623299983.0
2006-12-13 18:45:00,92.363,92.378,92.301,92.335,3785099991.0
2006-12-13 18:50:00,92.346,92.372,92.274,92.296,3969599995.0
2006-12-13 18:55:00,92.319,92.358,92.274,92.328,4075599990.0
2006-12-13 19:00:00,92.33,92.367,92.301,92.346,2732499980.0
2006-12-13 19:05:00,92.347,92.373,92.313,92.342,3731800001.0
2006-12-13 19:10:00,92.291,92.357,92.282,92.318,1948699988.0
2006-12-13 19:15:00,92.328,92.361,92.265,92.294,2578999988.0
2006-12-13 19:20:00,92.316,92.357,92.255,92.335,2913199983.0
2006-12-13 19:25:00,92.32,92.35,92.174,92.218,4714199988.0
2006-12-13 19:30:00,92.25,92.272,92.158,92.272,3635599996.0
2006-12-13 19:35:00,92.273,92.294,92.222,92.239,3460399995.0
2006-12-13 19:40:00,92.247,92.253,92.176,92.204,3081600004.0
2006-12-13 19:45:00,92.231,92.308,92.216,92.237,2533299989.0
2006-12-13 19:50:00,92.248,92.306,92.221,92.263,2681400002.0
2006-12-13 19:55:00,92.235,92.274,92.204,92.239,2761199986.0
2006-12-13 20:00:00,92.237,92.304,92.195,92.3,2331999998.0
2006-12-13 20:05:00,92.278,92.295,92.21,92.25,3004899998.0
2006-12-13 20:10:00,92.214,92.269,92.167,92.2,4085699995.0
2006-12-13 20:15:00,92.21,92.216,92.129,92.158,2389199999.0
2006-12-13 20:20:00,92.179,92.231,92.139,92.206,2992799984.0
2006-12-13 20:25:00,92.18,92.227,92.143,92.189,4649799986.0
2006-12-13 20:30:00,92.182,92.232,92.139,92.22,4523399993.0
2006-12-13 20:35:00,92.216,92.268,92.206,92.23,3030299992.0
2006-12-13 20:40:00,92.235,92.257,92.185,92.225,5260699995.0
2006-12-13 20:45:00,92.211,92.27,92.175,92.244,3502399997.0
2006-12-13 20:50:00,92.253,92.271,92.194,92.263,3771999978.0
2006-12-13 20:55:00,92.237,92.276,92.195,92.239,5269599981.0
2006-12-13 21:00:00,92.257,92.288,92.207,92.23,3703299985.0
2006-12-13 21:05:00,92.251,92.318,92.21,92.318,3557399991.0
2006-12-13 21:10:00,92.324,92.342,92.249,92.28,2605199990.0
2006-12-13 21:15:00,92.278,92.342,92.252,92.342,4362399987.0
2006-12-13 21:20:00,92.357,92.372,92.313,92.317,4194599990.0
2006-12-13 21:25:00,92.318,92.341,92.267,92.302,3200299980.0
2006-12-13 21:30:00,92.266,92.329,92.246,92.265,1765899993.0
2006-12-13 21:35:00,92.307,92.338,92.226,92.329,1820699988.0
2006-12-13 21:40:00,92.316,92.336,92.271,92.332,2338699996.0
2006-12-13 21:45:00,92.333,92.353,92.276,92.308,2051900002.0
2006-12-13 21:50:00,92.325,92.433,92.277,92.344,1558399997.0
2006-12-13 21:55:00,92.327,92.373,92.273,92.362,1341899997.0
2006-12-13 22:00:00,92.359,92.385,92.286,92.369,3132899995.0
2006-12-13 22:05:00,92.367,92.425,92.327,92.365,1159699992.0
2006-12-13 22:10:00,92.373,92.408,92.305,92.346,1958599995.0
2006-12-13 22:15:00,92.363,92.372,92.251,92.305,1903700000.0
2006-12-13 22:20:00,92.319,92.351,92.254,92.328,1784900006.0
2006-12-13 22:25:00,92.308,92.342,92.261,92.278,1610999996.0
2006-12-13 22:30:00,92.313,92.333,92.23,92.308,2177000004.0
2006-12-13 22:35:00,92.295,92.314,92.222,92.275,1144299994.0
2006-12-13 22:40:00,92.223,92.315,92.21,92.275,1695500002.0
2006-12-13 22:45:00,92.293,92.325,92.241,92.297,1473700000.0
2006-12-13 22:50:00,92.299,92.359,92.259,92.317,1462300005.0
2006-12-13 22:55:00,92.32,92.337,92.189,92.305,1393399996.0
2006-12-13 23:00:00,92.322,92.336,92.249,92.308,1107499990.0
2006-12-13 23:05:00,92.322,92.39,92.29,92.344,1083800004.0
2006-12-13 23:10:00,92.379,92.399,92.316,92.318,980699999.0
2006-12-13 23:15:00,92.365,92.376,92.312,92.368,1150199988.0
2006-12-13 23:20:00,92.356,92.389,92.324,92.378,735300000.0
2006-12-13 23:25:00,92.371,92.404,92.325,92.386,944899994.0
2006-12-13 23:30:00,92.374,92.401,92.327,92.35,820100000.0
2006-12-13 23:35:00,92.37,92.415,92.326,92.368,858199997.0
2006-12-13 23:40:00,92.357,92.403,92.331,92.352,1017699996.0
2006-12-13 23:45:00,92.363,92.387,92.273,92.33,1008899996.0
2006-12-13 23:50:00,92.301,92.342,92.246,92.309,670199997.0
2006-12-13 23:55:00,92.335,92.335,92.265,92.281,1141600001.0
2006-12-14 00:00:00,92.264,92.318,92.231,92.256,1034599997.0
2006-12-14 00:05:00,92.257,92.311,92.25,92.295,936799992.0
2006-12-14 00:10:00,92.264,92.287,92.218,92.244,1274499998.0
2006-12-14 00:15:00,92.243,92.292,92.224,92.267,1014599994.0
2006-12-14 00:20:00,92.225,92.307,92.213,92.269,950000000.0
2006-12-14 00:25:00,92.286,92.327,92.25,92.327,790600001.0
2006-12-14 00:30:00,92.302,92.339,92.249,92.329,898899999.0
2006-12-14 00:35:00,92.333,92.334,92.24,92.295,1266999989.0
2006-12-14 00:40:00,92.291,92.314,92.24,92.287,933200002.0
2006-12-14 00:45:00,92.302,92.302,92.227,92.231,828099998.0
2006-12-14 00:50:00,92.272,92.288,92.218,92.273,1014599988.0
2006-12-14 00:55:00,92.231,92.274,92.199,92.208,707800005.0
2006-12-14 01:00:00,92.257,92.273,92.21,92.253,1183399992.0
2006-12-14 01:05:00,92.261,92.292,92.21,92.256,884799992.0
2006-12-14 01:10:00,92.289,92.289,92.211,92.238,1110999995.0
2006-12-14 01:15:00,92.248,92.28,92.212,92.272,935799998.0
2006-12-14 01:20:00,92.247,92.359,92.234,92.29,883200002.0
2006-12-14 01:25:00,92.299,92.308,92.248,92.266,863599995.0
2006-12-14 01:30:00,92.269,92.321,92.219,92.307,1084099998.0
2006-12-14 01:35:00,92.288,92.315,92.258,92.284,668799998.0
2006-12-14 01:40:00,92.29,92.344,92.266,92.313,1145499992.0
2006-12-14 01:45:00,92.314,92.363,92.306,92.345,1030099998.0
2006-12-14 01:50:00,92.338,92.36,92.288,92.331,971099994.0
2006-12-14 01:55:00,92.339,92.339,92.254,92.278,859500003.0
2006-12-14 02:00:00,92.301,92.358,92.281,92.313,944799996.0
2006-12-14 02:05:00,92.323,92.374,92.289,92.361,906500000.0
2006-12-14 02:10:00,92.35,92.384,92.338,92.365,1130200003.0
2006-12-14 02:15:00,92.367,92.391,92.327,92.364,952000003.0
2006-12-14 02:20:00,92.369,92.385,92.327,92.343,1030799997.0
2006-12-14 02:25:00,92.352,92.366,92.297,92.305,1074699993.0
2006-12-14 02:30:00,92.355,92.388,92.282,92.289,994700000.0
2006-12-14 02:35:00,92.293,92.376,92.293,92.355,919599999.0
2006-12-14 02:40:00,92.329,92.367,92.298,92.355,1099599992.0
2006-12-14 02:45:00,92.333,92.379,92.297,92.346,1108599994.0
2006-12-14 02:50:00,92.358,92.398,92.318,92.359,1022599998.0
2006-12-14 02:55:00,92.336,92.393,92.326,92.373,911699998.0
2006-12-14 03:00:00,92.338,92.394,92.325,92.371,845000002.0
2006-12-14 03:05:00,92.385,92.39,92.327,92.357,1249100007.0
2006-12-14 03:10:00,92.324,92.371,92.282,92.34,1163500000.0
2006-12-14 03:15:00,92.356,92.399,92.339,92.388,911699999.0
2006-12-14 03:20:00,92.404,92.407,92.324,92.355,1137699991.0
2006-12-14 03:25:00,92.33,92.38,92.299,92.329,1083800003.0
2006-12-14 03:30:00,92.31,92.351,92.271,92.351,1049999997.0
2006-12-14 03:35:00,92.301,92.357,92.285,92.301,1080999999.0
2006-12-14 03:40:00,92.302,92.341,92.24,92.333,952999999.0
2006-12-14 03:45:00,92.32,92.348,92.284,92.3,1029400002.0
2006-12-14 03:50:00,92.326,92.36,92.286,92.319,752199999.0
2006-12-14 03:55:00,92.314,92.352,92.277,92.319,919800004.0
2006-12-14 04:00:00,92.329,92.358,92.297,92.335,998599996.0
2006-12-14 04:05:00,92.353,92.397,92.308,92.355,881799995.0
2006-12-14 04:10:00,92.391,92.424,92.341,92.393,863599996.0
2006-12-14 04:15:00,92.397,92.417,92.341,92.381,1111999991.0
2006-12-14 04:20:00,92.365,92.412,92.339,92.412,905699992.0
2006-12-14 04:25:00,92.385,92.397,92.328,92.342,801399999.0
2006-12-14 04:30:00,92.385,92.405,92.327,92.327,1016999997.0
2006-12-14 04:35:00,92.352,92.409,92.334,92.388,864700003.0
2006-12-14 04:40:00,92.384,92.428,92.349,92.388,1104599997.0
2006-12-14 04:45:00,92.384,92.431,92.332,92.431,843399996.0
2006-12-14 04:50:00,92.407,92.42,92.349,92.381,1147499998.0
2006-12-14 04:55:00,92.377,92.43,92.339,92.372,968099997.0
2006-12-14 05:00:00,92.36,92.375,92.29,92.314,1001000000.0
2006-12-14 05:05:00,92.33,92.364,92.293,92.33,932199995.0
2006-12-14 05:10:00,92.322,92.362,92.273,92.362,1140699994.0
2006-12-14 05:15:00,92.36,92.381,92.287,92.315,1079499999.0
2006-12-14 05:20:00,92.342,92.39,92.31,92.34,1121199992.0
2006-12-14 05:25:00,92.385,92.39,92.309,92.339,809200002.0
2006-12-14 05:30:00,92.367,92.375,92.291,92.351,1041500002.0
2006-12-14 05:35:00,92.367,92.387,92.312,92.362,876700001.0
2006-12-14 05:40:00,92.325,92.403,92.3,92.317,865200000.0
2006-12-14 05:45:00,92.335,92.392,92.313,92.328,939799995.0
2006-12-14 05:50:00,92.375,92.404,92.304,92.354,904900000.0
2006-12-14 05:55:00,92.364,92.386,92.321,92.358,717099990.0
2006-12-14 06:00:00,92.375,92.397,92.339,92.354,1126499994.0
2006-12-14 06:05:00,92.374,92.394,92.329,92.376,910999996.0
2006-12-14 06:10:00,92.361,92.4,92.339,92.363,951400000.0
2006-12-14 06:15:00,92.372,92.432,92.356,92.377,874700001.0
2006-12-14 06:20:00,92.378,92.423,92.353,92.386,977799993.0
2006-12-14 06:25:00,92.378,92.415,92.333,92.391,1038899991.0
2006-12-14 06:30:00,92.377,92.428,92.367,92.393,980299996.0
2006-12-14 06:35:00,92.429,92.433,92.371,92.405,1092699998.0
2006-12-14 06:40:00,92.41,92.448,92.38,92.386,1030100000.0
2006-12-14 06:45:00,92.374,92.429,92.351,92.358,1133399999.0
2006-12-14 06:50:00,92.402,92.426,92.342,92.407,1036900000.0
2006-12-14 06:55:00,92.38,92.428,92.362,92.427,1041200003.0
2006-12-14 07:00:00,92.43,92.437,92.334,92.377,937399998.0
2006-12-14 07:05:00,92.395,92.425,92.33,92.355,923599993.0
2006-12-14 07:10:00,92.338,92.36,92.315,92.347,863299995.0
2006-12-14 07:15:00,92.313,92.372,92.286,92.352,880700002.0
2006-12-14 07:20:00,92.335,92.361,92.278,92.344,974399995.0
2006-12-14 07:25:00,92.344,92.376,92.266,92.28,1133800001.0
2006-12-14 07:30:00,92.312,92.315,92.233,92.243,915100003.0
2006-12-14 07:35:00,92.304,92.344,92.259,92.286,1111799995.0
2006-12-14 07:40:00,92.298,92.345,92.292,92.329,968299998.0
2006-12-14 07:45:00,92.318,92.351,92.242,92.267,1168300002.0
2006-12-14 07:50:00,92.304,92.313,92.207,92.258,750700008.0
2006-12-14 07:55:00,92.253,92.269,92.207,92.241,1084000006.0
2006-12-14 08:00:00,92.27,92.275,92.204,92.266,750700007.0
2006-12-14 08:05:00,92.267,92.285,92.202,92.226,1032199994.0
2006-12-14 08:10:00,92.236,92.272,92.179,92.252,818899996.0
2006-12-14 08:15:00,92.248,92.267,92.191,92.227,712099998.0
2006-12-14 08:20:00,92.245,92.323,92.196,92.323,944299999.0
2006-12-14 08:25:00,92.302,92.318,92.246,92.255,931600000.0
2006-12-14 08:30:00,92.255,92.303,92.207,92.207,1233499991.0
2006-12-14 08:35:00,92.235,92.273,92.181,92.22,976399999.0
2006-12-14 08:40:00,92.213,92.259,92.188,92.196,739699999.0
2006-12-14 08:45:00,92.253,92.26,92.173,92.18,932200003.0
2006-12-14 08:50:00,92.216,92.242,92.172,92.223,1037799998.0
2006-12-14 08:55:00,92.215,92.243,92.185,92.228,955500002.0
2006-12-14 09:00:00,92.193,92.313,92.176,92.29,994300003.0
2006-12-14 09:05:00,92.287,92.359,92.273,92.326,897800000.0
2006-12-14 09:10:00,92.312,92.32,92.244,92.303,768699993.0
2006-12-14 09:15:00,92.301,92.325,92.25,92.276,876000003.0
2006-12-14 09:20:00,92.285,92.305,92.245,92.284,891199998.0
2006-12-14 09:25:00,92.302,92.328,92.23,92.316,946799992.0
2006-12-14 09:30:00,92.299,92.317,92.233,92.29,713500003.0
2006-12-14 09:35:00,92.275,92.295,92.231,92.271,928899997.0
2006-12-14 09:40:00,92.284,92.371,92.27,92.304,1045099994.0
2006-12-14 09:45:00,92.333,92.374,92.287,92.293,1004799989.0
2006-12-14 09:50:00,92.322,92.374,92.296,92.327,1065499994.0
2006-12-14 09:55:00,92.349,92.374,92.295,92.329,900199999.0
2006-12-14 10:00:00,92.322,92.353,92.276,92.336,899599996.0
2006-12-14 10:05:00,92.304,92.359,92.3,92.316,1144399997.0
2006-12-14 10:10:00,92.335,92.337,92.277,92.326,896499998.0
2006-12-14 10:15:00,92.312,92.337,92.268,92.306,799499999.0
2006-12-14 10:20:00,92.291,92.314,92.232,92.274,1002599995.0
2006-12-14 10:25:00,92.277,92.28,92.2,92.28,1129599995.0
2006-12-14 10:30:00,92.287,92.295,92.193,92.205,914499995.0
2006-12-14 10:35:00,92.203,92.25,92.187,92.231,1159300005.0
2006-12-14 10:40:00,92.19,92.308,92.175,92.295,1287399999.0
2006-12-14 10:45:00,92.308,92.308,92.236,92.282,1171000005.0
2006-12-14 10:50:00,92.3,92.3,92.234,92.26,993400004.0
2006-12-14 10:55:00,92.262,92.325,92.227,92.291,1173399997.0
2006-12-14 11:00:00,92.325,92.338,92.261,92.305,1041300010.0
2006-12-14 11:05:00,92.329,92.334,92.248,92.304,1239900001.0
2006-12-14 11:10:00,92.317,92.324,92.255,92.269,1022199998.0
2006-12-14 11:15:00,92.274,92.286,92.201,92.27,845099992.0
2006-12-14 11:20:00,92.263,92.313,92.24,92.28,937000001.0
2006-12-14 11:25:00,92.292,92.299,92.205,92.263,786699998.0
2006-12-14 11:30:00,92.258,92.272,92.173,92.179,997999997.0
2006-12-14 11:35:00,92.203,92.251,92.189,92.236,1189599990.0
2006-12-14 11:40:00,92.206,92.251,92.186,92.228,907299998.0
2006-12-14 11:45:00,92.224,92.259,92.194,92.233,1215899993.0
2006-12-14 11:50:00,92.225,92.251,92.136,92.22,1100000001.0
2006-12-14 11:55:00,92.199,92.255,92.181,92.205,987699992.0
2006-12-14 12:00:00,92.186,92.231,92.157,92.203,1064999996.0
2006-12-14 12:05:00,92.193,92.259,92.117,92.244,848100001.0
2006-12-14 12:10:00,92.219,92.25,92.183,92.221,863299996.0
2006-12-14 12:15:00,92.23,92.232,92.151,92.194,844900002.0
2006-12-14 12:20:00,92.181,92.257,92.154,92.229,1095799992.0
2006-12-14 12:25:00,92.214,92.263,92.179,92.209,1137499996.0
2006-12-14 12:30:00,92.234,92.266,92.175,92.231,983399997.0
2006-12-14 12:35:00,92.246,92.246,92.131,92.188,1105799996.0
2006-12-14 12:40:00,92.165,92.208,92.143,92.181,863399998.0
2006-12-14 12:45:00,92.202,92.202,92.094,92.191,839799997.0
2006-12-14 12:50:00,92.177,92.197,92.128,92.168,936999998.0
2006-12-14 12:55:00,92.192,92.219,92.136,92.197,959199998.0
2006-12-14 13:00:00,92.178,92.209,92.129,92.175,1047899995.0
2006-12-14 13:05:00,92.201,92.207,92.137,92.193,1052999995.0
2006-12-14 13:10:00,92.15,92.204,92.109,92.115,950899996.0
2006-12-14 13:15:00,92.098,92.124,92.037,92.087,974099996.0
2006-12-14 13:20:00,92.087,92.13,92.027,92.096,878899995.0
2006-12-14 13:25:00,92.107,92.116,91.972,92.032,907499999.0
2006-12-14 13:30:00,92.03,92.055,91.924,92.03,1044600003.0
2006-12-14 13:35:00,92.025,92.025,91.919,91.96,1116800010.0
2006-12-14 13:40:00,91.921,91.994,91.896,91.978,962000001.0
2006-12-14 13:45:00,91.975,91.992,91.915,91.933,842199998.0
2006-12-14 13:50:00,91.932,91.984,91.902,91.916,1016899999.0
2006-12-14 13:55:00,91.941,91.958,91.884,91.945,981899994.0
2006-12-14 14:00:00,91.931,91.947,91.901,91.909,851799994.0
2006-12-14 14:05:00,91.897,91.922,91.85,91.901,1045299990.0
2006-12-14 14:10:00,91.881,91.952,91.852,91.91,934800002.0
2006-12-14 14:15:00,91.907,91.989,91.889,91.976,990400004.0
2006-12-14 14:20:00,91.975,92.003,91.924,91.989,927700004.0
2006-12-14 14:25:00,91.973,92.011,91.938,91.954,846700001.0
2006-12-14 14:30:00,91.973,91.989,91.931,91.985,891599997.0
2006-12-14 14:35:00,91.948,92.007,91.927,91.977,790999996.0
2006-12-14 14:40:00,91.976,91.99,91.918,91.963,783899998.0
2006-12-14 14:45:00,91.96,92.004,91.931,91.933,920699996.0
2006-12-14 14:50:00,91.975,91.991,91.901,91.953,839600002.0
2006-12-14 14:55:00,91.979,91.994,91.905,91.968,806600000.0
2006-12-14 15:00:00,91.984,91.998,91.912,91.924,1025300001.0
2006-12-14 15:05:00,91.967,91.985,91.902,91.982,1169299997.0
2006-12-14 15:10:00,91.959,91.997,91.944,91.984,829099996.0
2006-12-14 15:15:00,91.993,91.994,91.921,91.977,834099995.0
2006-12-14 15:20:00,91.992,92.009,91.952,91.969,748900007.0
2006-12-14 15:25:00,91.994,92.011,91.953,91.966,1046499995.0
2006-12-14 15:30:00,91.96,91.992,91.932,91.956,748000001.0
2006-12-14 15:35:00,91.94,91.984,91.928,91.963,870499998.0
2006-12-14 15:40:00,91.965,92.032,91.891,91.993,1076799995.0
2006-12-14 15:45:00,92.02,92.034,91.935,92.011,1156100003.0
2006-12-14 15:50:00,92.006,92.024,91.951,92.007,829899998.0
2006-12-14 15:55:00,91.956,91.998,91.919,91.926,1029799993.0
2006-12-14 16:00:00,91.965,92.018,91.928,91.945,916899998.0
2006-12-14 16:05:00,91.97,92.062,91.961,92.044,1102799993.0
2006-12-14 16:10:00,92.04,92.088,91.99,92.079,860399999.0
2006-12-14 16:15:00,92.077,92.126,92.054,92.066,832199991.0
2006-12-14 16:20:00,92.087,92.107,92.012,92.066,1148400005.0
2006-12-14 16:25:00,92.088,92.119,92.037,92.085,1030300007.0
2006-12-14 16:30:00,92.064,92.102,92.023,92.048,960699997.0
2006-12-14 16:35:00,92.085,92.094,92.014,92.061,1120000004.0
2006-12-14 16:40:00,92.037,92.061,91.998,92.049,927299998.0
2006-12-14 16:45:00,92.006,92.111,91.995,92.066,991699995.0
2006-12-14 16:50:00,92.042,92.12,92.036,92.075,1082899996.0
2006-12-14 16:55:00,92.075,92.104,92.025,92.061,995599997.0
2006-12-14 17:00:00,92.084,92.151,92.06,92.105,1225199998.0
2006-12-14 17:05:00,92.097,92.145,92.091,92.099,814699999.0
2006-12-14 17:10:00,92.131,92.161,92.095,92.153,896399995.0
2006-12-14 17:15:00,92.145,92.175,92.072,92.086,880500008.0
2006-12-14 17:20:00,92.147,92.155,92.088,92.108,936799996.0
2006-12-14 17:25:00,92.099,92.172,92.087,92.133,854200005.0
2006-12-14 17:30:00,92.133,92.152,92.067,92.14,872100002.0
2006-12-14 17:35:00,92.138,92.156,92.099,92.121,792299994.0
2006-12-14 17:40:00,92.125,92.154,92.096,92.131,1115499998.0
2006-12-14 17:45:00,92.104,92.131,92.067,92.114,1033100001.0
2006-12-14 17:50:00,92.102,92.145,92.065,92.115,993700003.0
2006-12-14 17:55:00,92.119,92.141,92.08,92.098,1102700002.0
2006-12-14 18:00:00,92.071,92.1,92.037,92.065,7220199989.0
2006-12-14 18:05:00,92.037,92.16,92.03,92.142,9087399990.0
2006-12-14 18:10:00,92.135,92.218,92.084,92.178,6789399990.0
2006-12-14 18:15:00,92.156,92.185,92.095,92.147,6507499970.0
2006-12-14 18:20:00,92.154,92.22,92.075,92.12,8067099983.0
2006-12-14 18:25:00,92.2,92.22,92.091,92.157,6826799979.0
2006-12-14 18:30:00,92.15,92.187,92.117,92.152,6978399986.0
2006-12-14 18:35:00,92.167,92.17,92.044,92.063,5339299982.0
2006-12-14 18:40:00,92.054,92.136,92.022,92.127,4501499993.0
2006-12-14 18:45:00,92.108,92.136,92.062,92.116,3677799993.0
2006-12-14 18:50:00,92.121,92.189,92.053,92.161,3938900006.0
2006-12-14 18:55:00,92.118,92.165,92.094,92.163,3958399995.0
2006-12-14 19:00:00,92.146,92.177,92.099,92.165,2981900007.0
2006-12-14 19:05:00,92.161,92.176,92.073,92.14,3405499986.0
2006-12-14 19:10:00,92.128,92.149,92.079,92.091,2017100002.0
2006-12-14 19:15:00,92.093,92.159,92.093,92.142,2788000002.0
2006-12-14 19:20:00,92.16,92.217,92.129,92.164,3100199992.0
2006-12-14 19:25:00,92.177,92.201,92.147,92.181,4302899993.0
2006-12-14 19:30:00,92.161,92.18,92.099,92.112,3590300001.0
2006-12-14 19:35:00,92.13,92.161,92.088,92.095,3319999990.0
2006-12-14 19:40:00,92.122,92.142,92.057,92.095,3078799993.0
2006-12-14 19:45:00,92.138,92.155,92.085,92.104,2317300004.0
2006-12-14 19:50:00,92.136,92.174,92.095,92.15,2698699991.0
2006-12-14 19:55:00,92.114,92.176,92.108,92.138,2706100001.0
2006-12-14 20:00:00,92.142,92.175,92.089,92.167,2227699999.0
2006-12-14 20:05:00,92.163,92.185,92.107,92.172,3149699990.0
2006-12-14 20:10:00,92.121,92.21,92.101,92.186,3710299993.0
2006-12-14 20:15:00,92.184,92.221,92.125,92.188,2357999994.0
2006-12-14 20:20:00,92.168,92.216,92.116,92.21,3171899993.0
2006-12-14 20:25:00,92.191,92.22,92.146,92.202,4368899988.0
2006-12-14 20:30:00,92.194,92.22,92.118,92.13,4774699984.0
2006-12-14 20:35:00,92.148,92.184,92.087,92.147,3084399996.0
2006-12-14 20:40:00,92.169,92.191,92.107,92.107,5135100008.0
2006-12-14 20:45:00,92.164,92.177,92.111,92.167,3418799988.0
2006-12-14 20:50:00,92.172,92.208,92.121,92.183,3249299996.0
2006-12-14 20:55:00,92.18,92.181,92.091,92.131,5588199993.0
2006-12-14 21:00:00,92.161,92.184,92.104,92.14,3511399993.0
2006-12-14 21:05:00,92.112,92.163,92.074,92.137,3465999992.0
2006-12-14 21:10:00,92.13,92.22,92.101,92.173,2880299996.0
2006-12-14 21:15:00,92.132,92.173,92.081,92.109,4243800018.0
2006-12-14 21:20:00,92.114,92.133,92.053,92.088,4590699994.0
2006-12-14 21:25:00,92.099,92.117,92.028,92.077,2585599991.0
2006-12-14 21:30:00,92.064,92.127,92.042,92.06,1501399994.0
2006-12-14 21:35:00,92.085,92.141,92.046,92.077,2204799987.0
2006-12-14 21:40:00,92.11,92.145,92.07,92.145,2500599997.0
2006-12-14 21:45:00,92.107,92.169,92.066,92.146,1854299994.0
2006-12-14 21:50:00,92.122,92.19,92.116,92.159,1694099987.0
2006-12-14 21:55:00,92.151,92.241,92.104,92.214,1286699991.0
2006-12-14 22:00:00,92.207,92.244,92.144,92.163,3491400008.0
2006-12-14 22:05:00,92.202,92.218,92.15,92.218,1104600004.0
2006-12-14 22:10:00,92.228,92.242,92.153,92.185,1493199995.0
2006-12-14 22:15:00,92.189,92.251,92.165,92.202,1706499992.0
2006-12-14 22:20:00,92.21,92.238,92.169,92.186,1617099987.0
2006-12-14 22:25:00,92.189,92.249,92.174,92.245,1790899995.0
2006-12-14 22:30:00,92.232,92.25,92.169,92.233,2374399989.0
2006-12-14 22:35:00,92.214,92.246,92.154,92.182,1213999996.0
2006-12-14 22:40:00,92.186,92.236,92.168,92.197,1323699999.0
2006-12-14 22:45:00,92.194,92.208,92.14,92.19,1641499999.0
2006-12-14 22:50:00,92.172,92.222,92.142,92.152,1601999991.0
2006-12-14 22:55:00,92.199,92.212,92.045,92.15,1460000000.0
2006-12-14 23:00:00,92.204,92.222,92.152,92.203,974999993.0
2006-12-14 23:05:00,92.138,92.217,92.138,92.191,924300003.0
2006-12-14 23:10:00,92.195,92.22,92.148,92.171,1224000001.0
2006-12-14 23:15:00,92.184,92.221,92.153,92.171,983399997.0
2006-12-14 23:20:00,92.182,92.236,92.163,92.219,907200004.0
2006-12-14 23:25:00,92.185,92.238,92.148,92.211,897099996.0
2006-12-14 23:30:00,92.221,92.232,92.143,92.214,833400001.0
2006-12-14 23:35:00,92.205,92.232,92.149,92.217,976299996.0
2006-12-14 23:40:00,92.224,92.232,92.164,92.182,1101799993.0
2006-12-14 23:45:00,92.163,92.238,92.149,92.158,887099997.0
2006-12-14 23:50:00,92.187,92.227,92.123,92.219,1203299995.0
2006-12-14 23:55:00,92.217,92.232,92.163,92.195,888900001.0
2006-12-15 00:00:00,92.198,92.216,92.156,92.162,1108399992.0
2006-12-15 00:05:00,92.151,92.214,92.148,92.178,851899998.0
2006-12-15 00:10:00,92.178,92.191,92.14,92.147,940099999.0
2006-12-15 00:15:00,92.177,92.185,92.118,92.127,898800001.0
2006-12-15 00:20:00,92.169,92.24,92.139,92.179,921300005.0
2006-12-15 00:25:00,92.219,92.234,92.152,92.177,987499991.0
2006-12-15 00:30:00,92.172,92.227,92.153,92.174,825600001.0
2006-12-15 00:35:00,92.21,92.214,92.143,92.177,1220700010.0
2006-12-15 00:40:00,92.182,92.213,92.133,92.162,1035499993.0
2006-12-15 00:45:00,92.183,92.204,92.118,92.158,1154199998.0
2006-12-15 00:50:00,92.189,92.197,92.114,92.136,912199993.0
2006-12-15 00:55:00,92.16,92.168,92.103,92.129,905099992.0
2006-12-15 01:00:00,92.131,92.182,92.119,92.145,1085299997.0
2006-12-15 01:05:00,92.133,92.202,92.107,92.185,941400007.0
2006-12-15 01:10:00,92.177,92.22,92.144,92.153,921900004.0
2006-12-15 01:15:00,92.176,92.188,92.126,92.167,1014699992.0
2006-12-15 01:20:00,92.161,92.184,92.121,92.128,1046899990.0
2006-12-15 01:25:00,92.175,92.175,92.079,92.151,1068599993.0
2006-12-15 01:30:00,92.145,92.157,92.091,92.116,1268599991.0
2006-12-15 01:35:00,92.139,92.151,92.092,92.097,616200001.0
2006-12-15 01:40:00,92.147,92.172,92.084,92.086,943900002.0
2006-12-15 01:45:00,92.133,92.19,92.116,92.122,1057899997.0
2006-12-15 01:50:00,92.103,92.21,92.088,92.174,929699998.0
2006-12-15 01:55:00,92.174,92.249,92.13,92.249,1099599995.0
2006-12-15 02:00:00,92.264,92.265,92.187,92.203,1000799995.0
2006-12-15 02:05:00,92.205,92.272,92.18,92.268,809900000.0
2006-12-15 02:10:00,92.263,92.337,92.243,92.337,1052900004.0
2006-12-15 02:15:00,92.329,92.355,92.296,92.313,1101899999.0
2006-12-15 02:20:00,92.338,92.407,92.313,92.346,833399999.0
2006-12-15 02:25:00,92.34,92.421,92.34,92.37,1074899994.0
2006-12-15 02:30:00,92.375,92.391,92.304,92.325,923200003.0
2006-12-15 02:35:00,92.325,92.349,92.284,92.284,1065400005.0
2006-12-15 02:40:00,92.336,92.363,92.293,92.316,1013599988.0
2006-12-15 02:45:00,92.34,92.345,92.282,92.302,1051899997.0
2006-12-15 02:50:00,92.318,92.373,92.289,92.351,1240599998.0
2006-12-15 02:55:00,92.366,92.423,92.326,92.356,926300002.0
2006-12-15 03:00:00,92.34,92.364,92.257,92.287,762599996.0
2006-12-15 03:05:00,92.299,92.306,92.197,92.241,1051000005.0
2006-12-15 03:10:00,92.252,92.252,92.166,92.207,1016399997.0
2006-12-15 03:15:00,92.204,92.221,92.16,92.163,940099989.0
2006-12-15 03:20:00,92.164,92.184,92.114,92.114,1072699997.0
2006-12-15 03:25:00,92.135,92.187,92.112,92.112,1446699985.0
2006-12-15 03:30:00,92.163,92.178,92.099,92.16,1079099993.0
2006-12-15 03:35:00,92.165,92.186,92.102,92.168,1026500006.0
2006-12-15 03:40:00,92.147,92.187,92.122,92.153,1166799993.0
2006-12-15 03:45:00,92.177,92.179,92.11,92.153,1108799997.0
2006-12-15 03:50:00,92.152,92.179,92.117,92.145,811099994.0
2006-12-15 03:55:00,92.17,92.193,92.127,92.162,945099994.0
2006-12-15 04:00:00,92.132,92.154,92.085,92.141,1134999994.0
2006-12-15 04:05:00,92.103,92.141,92.008,92.032,855400001.0
2006-12-15 04:10:00,92.036,92.097,92.03,92.085,930600002.0
2006-12-15 04:15:00,92.061,92.123,92.05,92.059,1296699992.0
2006-12-15 04:20:00,92.074,92.078,91.961,92.037,736099996.0
2006-12-15 04:25:00,92.04,92.058,92.007,92.043,1110999991.0
2006-12-15 04:30:00,92.055,92.074,91.999,92.073,1161299996.0
2006-12-15 04:35:00,92.062,92.093,92.034,92.067,747599996.0
2006-12-15 04:40:00,92.059,92.092,91.997,92.08,1127099990.0
2006-12-15 04:45:00,92.074,92.093,92.026,92.093,1053199997.0
2006-12-15 04:50:00,92.088,92.105,92.037,92.105,989899997.0
2006-12-15 04:55:00,92.086,92.126,92.053,92.085,829699991.0
2006-12-15 05:00:00,92.116,92.14,92.072,92.123,1100499995.0
2006-12-15 05:05:00,92.083,92.139,92.075,92.126,1091099995.0
2006-12-15 05:10:00,92.121,92.146,92.072,92.102,998900005.0
2006-12-15 05:15:00,92.107,92.162,92.076,92.133,1002399996.0
2006-12-15 05:20:00,92.15,92.171,92.107,92.147,1049399990.0
2006-12-15 05:25:00,92.122,92.185,92.106,92.156,1009999997.0
2006-12-15 05:30:00,92.172,92.188,92.117,92.157,1090799998.0
2006-12-15 05:35:00,92.145,92.185,92.098,92.138,869399993.0
2006-12-15 05:40:00,92.14,92.178,92.085,92.131,1020899992.0
2006-12-15 05:45:00,92.116,92.162,92.085,92.127,937299998.0
2006-12-15 05:50:00,92.135,92.143,92.075,92.088,1041300001.0
2006-12-15 05:55:00,92.072,92.153,92.061,92.072,977099999.0
2006-12-15 06:00:00,92.127,92.154,92.076,92.121,1204499993.0
2006-12-15 06:05:00,92.122,92.158,92.098,92.131,802099996.0
2006-12-15 06:10:00,92.107,92.129,92.049,92.065,978799999.0
2006-12-15 06:15:00,92.063,92.113,92.017,92.083,1000199997.0
2006-12-15 06:20:00,92.09,92.158,92.085,92.102,1069499998.0
2006-12-15 06:25:00,92.133,92.156,92.072,92.114,1043000006.0
2006-12-15 06:30:00,92.111,92.148,92.082,92.106,747699997.0
2006-12-15 06:35:00,92.121,92.149,92.091,92.101,989599999.0
2006-12-15 06:40:00,92.112,92.155,92.084,92.135,1072599998.0
2006-12-15 06:45:00,92.177,92.177,92.061,92.096,980099998.0
2006-12-15 06:50:00,92.077,92.152,92.057,92.098,1083099994.0
2006-12-15 06:55:00,92.103,92.133,92.071,92.127,913100001.0
2006-12-15 07:00:00,92.112,92.173,92.079,92.157,1017000000.0
2006-12-15 07:05:00,92.114,92.162,92.081,92.099,1018799993.0
2006-12-15 07:10:00,92.151,92.171,92.087,92.168,1013999997.0
2006-12-15 07:15:00,92.133,92.168,92.107,92.135,1025600001.0
2006-12-15 07:20:00,92.163,92.174,92.106,92.17,997800013.0
2006-12-15 07:25:00,92.157,92.184,92.12,92.146,1108500007.0
2006-12-15 07:30:00,92.146,92.164,92.098,92.16,1004899998.0
2006-12-15 07:35:00,92.143,92.169,92.114,92.142,719200003.0
2006-12-15 07:40:00,92.134,92.17,92.099,92.135,759800005.0
2006-12-15 07:45:00,92.133,92.154,92.047,92.077,992999994.0
2006-12-15 07:50:00,92.093,92.093,92.02,92.078,1119399994.0
2006-12-15 07:55:00,92.061,92.09,92.012,92.07,849900001.0
2006-12-15 08:00:00,92.081,92.119,92.059,92.061,885099997.0
2006-12-15 08:05:00,92.104,92.132,92.061,92.08,1039199990.0
2006-12-15 08:10:00,92.043,92.116,92.038,92.107,832399998.0
2006-12-15 08:15:00,92.101,92.12,92.052,92.083,813000003.0
2006-12-15 08:20:00,92.064,92.114,92.058,92.081,904600002.0
2006-12-15 08:25:00,92.046,92.14,92.046,92.127,866900000.0
2006-12-15 08:30:00,92.123,92.145,92.08,92.109,1089999992.0
2006-12-15 08:35:00,92.125,92.144,92.082,92.117,990899994.0
2006-12-15 08:40:00,92.132,92.178,92.109,92.139,1140199997.0
2006-12-15 08:45:00,92.12,92.149,92.069,92.146,795700004.0
2006-12-15 08:50:00,92.134,92.162,92.083,92.143,1013399998.0
2006-12-15 08:55:00,92.16,92.186,92.117,92.13,902799997.0
2006-12-15 09:00:00,92.155,92.175,92.071,92.086,1127999998.0
2006-12-15 09:05:00,92.15,92.178,92.104,92.144,900300003.0
2006-12-15 09:10:00,92.157,92.192,92.123,92.145,1004500001.0
2006-12-15 09:15:00,92.161,92.184,92.125,92.145,964800001.0
2006-12-15 09:20:00,92.186,92.203,92.112,92.124,905800001.0
2006-12-15 09:25:00,92.191,92.216,92.14,92.192,1031200001.0
2006-12-15 09:30:00,92.165,92.208,92.128,92.146,817500007.0
2006-12-15 09:35:00,92.199,92.199,92.13,92.139,781899999.0
2006-12-15 09:40:00,92.207,92.242,92.155,92.168,956300001.0
2006-12-15 09:45:00,92.192,92.219,92.165,92.202,1015799993.0
2006-12-15 09:50:00,92.202,92.258,92.182,92.187,978700000.0
2006-12-15 09:55:00,92.163,92.217,92.117,92.204,1254000007.0
2006-12-15 10:00:00,92.178,92.254,92.178,92.251,768699997.0
2006-12-15 10:05:00,92.209,92.272,92.186,92.221,1062100003.0
2006-12-15 10:10:00,92.252,92.264,92.179,92.226,889099993.0
2006-12-15 10:15:00,92.191,92.215,92.119,92.139,807200005.0
2006-12-15 10:20:00,92.145,92.163,92.067,92.087,965399992.0
2006-12-15 10:25:00,92.067,92.117,92.055,92.095,934000006.0
2006-12-15 10:30:00,92.115,92.206,92.07,92.19,856699999.0
2006-12-15 10:35:00,92.186,92.21,92.121,92.14,991800005.0
2006-12-15 10:40:00,92.14,92.186,92.09,92.172,1266700002.0
2006-12-15 10:45:00,92.169,92.228,92.145,92.228,848300000.0
2006-12-15 10:50:00,92.21,92.271,92.178,92.271,824799996.0
2006-12-15 10:55:00,92.282,92.288,92.225,92.255,1173500003.0
2006-12-15 11:00:00,92.225,92.288,92.18,92.222,922900006.0
2006-12-15 11:05:00,92.235,92.252,92.182,92.236,1001599995.0
2006-12-15 11:10:00,92.219,92.29,92.202,92.268,1109199990.0
2006-12-15 11:15:00,92.253,92.271,92.188,92.188,915100004.0
2006-12-15 11:20:00,92.189,92.244,92.164,92.188,1067399998.0
2006-12-15 11:25:00,92.207,92.233,92.175,92.19,923799995.0
2006-12-15 11:30:00,92.171,92.201,92.109,92.201,794500002.0
2006-12-15 11:35:00,92.205,92.224,92.128,92.175,976700004.0
2006-12-15 11:40:00,92.141,92.181,92.117,92.147,1049199995.0
2006-12-15 11:45:00,92.167,92.202,92.112,92.164,1082100002.0
2006-12-15 11:50:00,92.142,92.192,92.106,92.124,1262099991.0
2006-12-15 11:55:00,92.119,92.187,92.109,92.121,1020499992.0
2006-12-15 12:00:00,92.166,92.197,92.109,92.169,1140199998.0
2006-12-15 12:05:00,92.175,92.249,92.155,92.199,696899994.0
2006-12-15 12:10:00,92.182,92.21,92.149,92.201,845399994.0
2006-12-15 12:15:00,92.17,92.217,92.155,92.192,936499997.0
2006-12-15 12:20:00,92.203,92.223,92.137,92.163,1003000004.0
2006-12-15 12:25:00,92.179,92.191,92.136,92.181,1124699990.0
2006-12-15 12:30:00,92.149,92.173,92.083,92.098,1025699999.0
2006-12-15 12:35:00,92.162,92.166,92.099,92.126,997599995.0
2006-12-15 12:40:00,92.105,92.14,92.06,92.132,1082300002.0
2006-12-15 12:45:00,92.145,92.15,92.085,92.087,999000001.0
2006-12-15 12:50:00,92.092,92.152,92.086,92.152,870799997.0
2006-12-15 12:55:00,92.161,92.183,92.116,92.149,937999995.0
2006-12-15 13:00:00,92.131,92.187,92.108,92.151,699200001.0
2006-12-15 13:05:00,92.148,92.161,92.088,92.088,1109400002.0
2006-12-15 13:10:00,92.155,92.182,92.095,92.166,951099993.0
2006-12-15 13:15:00,92.153,92.199,92.112,92.14,937000000.0
2006-12-15 13:20:00,92.114,92.168,92.096,92.104,1098499996.0
2006-12-15 13:25:00,92.1,92.169,92.081,92.163,1103099997.0
2006-12-15 13:30:00,92.139,92.167,92.077,92.077,1174799992.0
2006-12-15 13:35:00,92.117,92.167,92.087,92.148,873499998.0
2006-12-15 13:40:00,92.14,92.191,92.108,92.154,1273799993.0
2006-12-15 13:45:00,92.183,92.192,92.115,92.14,1085899989.0
2006-12-15 13:50:00,92.154,92.2,92.126,92.188,1018200003.0
2006-12-15 13:55:00,92.187,92.212,92.106,92.165,984899995.0
2006-12-15 14:00:00,92.155,92.185,92.101,92.131,831499996.0
2006-12-15 14:05:00,92.151,92.2,92.105,92.165,848499995.0
2006-12-15 14:10:00,92.157,92.182,92.108,92.15,896999998.0
2006-12-15 14:15:00,92.145,92.197,92.118,92.16,931700002.0
2006-12-15 14:20:00,92.15,92.189,92.114,92.169,963099996.0
2006-12-15 14:25:00,92.156,92.18,92.126,92.174,753899994.0
2006-12-15 14:30:00,92.175,92.195,92.144,92.154,918000004.0
2006-12-15 14:35:00,92.19,92.219,92.135,92.182,707500000.0
2006-12-15 14:40:00,92.187,92.214,92.146,92.212,983500000.0
2006-12-15 14:45:00,92.21,92.212,92.149,92.183,1003800000.0
2006-12-15 14:50:00,92.169,92.204,92.144,92.197,890999999.0
2006-12-15 14:55:00,92.155,92.224,92.139,92.224,989799992.0
2006-12-15 15:00:00,92.19,92.265,92.174,92.245,930399997.0
2006-12-15 15:05:00,92.251,92.265,92.187,92.215,1116000000.0
2006-12-15 15:10:00,92.217,92.252,92.182,92.209,1038200001.0
2006-12-15 15:15:00,92.202,92.227,92.154,92.202,970899991.0
2006-12-15 15:20:00,92.2,92.241,92.166,92.207,1034299995.0
2006-12-15 15:25:00,92.23,92.271,92.188,92.258,937899996.0
2006-12-15 15:30:00,92.167,92.23,92.131,92.198,1013699995.0
2006-12-15 15:35:00,92.208,92.266,92.208,92.254,1059999996.0
2006-12-15 15:40:00,92.233,92.281,92.166,92.238,991499997.0
2006-12-15 15:45:00,92.232,92.303,92.206,92.261,965500005.0
2006-12-15 15:50:00,92.258,92.275,92.22,92.248,747800003.0
2006-12-15 15:55:00,92.223,92.291,92.21,92.215,920000001.0
2006-12-15 16:00:00,92.207,92.262,92.181,92.193,1049799992.0
2006-12-15 16:05:00,92.187,92.251,92.156,92.193,885500002.0
2006-12-15 16:10:00,92.186,92.204,92.111,92.135,953900002.0
2006-12-15 16:15:00,92.116,92.171,92.083,92.104,1153099998.0
2006-12-15 16:20:00,92.104,92.175,92.076,92.14,1000199995.0
2006-12-15 16:25:00,92.128,92.151,92.073,92.092,1065900002.0
2006-12-15 16:30:00,92.089,92.165,92.067,92.163,1018399996.0
2006-12-15 16:35:00,92.143,92.255,92.143,92.168,1036100005.0
2006-12-15 16:40:00,92.174,92.202,92.129,92.171,982700001.0
2006-12-15 16:45:00,92.163,92.173,92.052,92.066,1158200001.0
2006-12-15 16:50:00,92.058,92.158,92.023,92.123,846500000.0
2006-12-15 16:55:00,92.119,92.206,92.104,92.188,957099997.0
2006-12-15 17:00:00,92.19,92.283,92.152,92.152,856399996.0
2006-12-15 17:05:00,92.151,92.175,92.084,92.107,914999998.0
2006-12-15 17:10:00,92.116,92.232,92.103,92.21,866499995.0
2006-12-15 17:15:00,92.206,92.232,92.136,92.162,1039200003.0
2006-12-15 17:20:00,92.153,92.192,92.123,92.147,877800000.0
2006-12-15 17:25:00,92.106,92.172,92.075,92.119,1086399999.0
2006-12-15 17:30:00,92.1,92.204,92.1,92.117,682700002.0
2006-12-15 17:35:00,92.088,92.131,92.077,92.113,956699998.0
2006-12-15 17:40:00,92.114,92.131,92.02,92.076,832500002.0
2006-12-15 17:45:00,92.07,92.152,92.066,92.132,743799994.0
2006-12-15 17:50:00,92.144,92.177,92.084,92.091,893400000.0
2006-12-15 17:55:00,92.093,92.118,91.981,91.99,1074000008.0
2006-12-15 18:00:00,91.969,92.26,91.936,92.016,6182500006.0
2006-12-15 18:05:00,92.03,92.26,91.958,92.057,9354499983.0
2006-12-15 18:10:00,92.04,92.117,92.016,92.09,6868899978.0
2006-12-15 18:15:00,92.062,92.27,91.999,92.046,6046499992.0
2006-12-15 18:20:00,92.057,92.29,92.025,92.087,7628700024.0
2006-12-15 18:25:00,92.26,92.26,92.036,92.112,6983000016.0
2006-12-15 18:30:00,92.11,92.145,92.083,92.097,7313599977.0
2006-12-15 18:35:00,92.105,92.105,92.025,92.092,5370800009.0
2006-12-15 18:40:00,92.079,92.151,92.024,92.116,4437299983.0
2006-12-15 18:45:00,92.13,92.149,92.093,92.125,4001999994.0
2006-12-15 18:50:00,92.11,92.188,92.07,92.152,3901899980.0
2006-12-15 18:55:00,92.141,92.194,92.106,92.156,4070200003.0
2006-12-15 19:00:00,92.155,92.235,92.116,92.199,2816199991.0
2006-12-15 19:05:00,92.212,92.287,92.173,92.26,3591499992.0
2006-12-15 19:10:00,92.243,92.267,92.175,92.224,2305899998.0
2006-12-15 19:15:00,92.213,92.289,92.205,92.264,3000399990.0
2006-12-15 19:20:00,92.283,92.293,92.176,92.226,2864099990.0
2006-12-15 19:25:00,92.219,92.294,92.171,92.288,4661199989.0
2006-12-15 19:30:00,92.268,92.291,92.222,92.227,3664599992.0
2006-12-15 19:35:00,92.246,92.266,92.212,92.226,3377099987.0
2006-12-15 19:40:00,92.241,92.278,92.171,92.171,3146599998.0
2006-12-15 19:45:00,92.168,92.241,92.168,92.19,2620800001.0
2006-12-15 19:50:00,92.193,92.197,92.119,92.14,2641599998.0
2006-12-15 19:55:00,92.145,92.231,92.112,92.22,2960899994.0
2006-12-15 20:00:00,92.239,92.244,92.134,92.235,2449799985.0
2006-12-15 20:05:00,92.222,92.234,92.147,92.211,3294800001.0
2006-12-15 20:10:00,92.211,92.233,92.134,92.185,4072999990.0
2006-12-15 20:15:00,92.197,92.254,92.175,92.218,2121100002.0
2006-12-15 20:20:00,92.189,92.252,92.179,92.205,2860199981.0
2006-12-15 20:25:00,92.229,92.291,92.193,92.233,4026600010.0
2006-12-15 20:30:00,92.199,92.315,92.186,92.222,4562299994.0
2006-12-15 20:35:00,92.281,92.302,92.227,92.29,3307399984.0
2006-12-15 20:40:00,92.288,92.294,92.224,92.254,4858300002.0
2006-12-15 20:45:00,92.286,92.286,92.224,92.281,3379700001.0
2006-12-15 20:50:00,92.27,92.29,92.218,92.29,3436699989.0
2006-12-15 20:55:00,92.275,92.3,92.22,92.25,5224100012.0
2006-12-15 21:00:00,92.255,92.261,92.189,92.219,3576400006.0
2006-12-15 21:05:00,92.238,92.28,92.199,92.238,3397599993.0
2006-12-15 21:10:00,92.216,92.277,92.196,92.223,2675699989.0
2006-12-15 21:15:00,92.201,92.267,92.19,92.232,4363599991.0
2006-12-15 21:20:00,92.227,92.268,92.192,92.216,5060399979.0
2006-12-15 21:25:00,92.248,92.302,92.217,92.27,2922799996.0
2006-12-15 21:30:00,92.266,92.296,92.225,92.277,1554499994.0
2006-12-15 21:35:00,92.291,92.305,92.229,92.293,1973599998.0
2006-12-15 21:40:00,92.272,92.309,92.223,92.27,2470099991.0
2006-12-15 21:45:00,92.261,92.29,92.212,92.269,2058899999.0
2006-12-15 21:50:00,92.265,92.296,92.223,92.236,1425300002.0
2006-12-15 21:55:00,92.221,92.333,92.205,92.331,1156999992.0
2006-12-15 22:00:00,92.292,92.366,92.26,92.315,2808299982.0
2006-12-15 22:05:00,92.284,92.311,92.241,92.297,949799997.0
2006-12-15 22:10:00,92.316,92.324,92.233,92.256,1787699983.0
2006-12-15 22:15:00,92.279,92.301,92.235,92.283,1664299997.0
2006-12-15 22:20:00,92.288,92.318,92.221,92.265,1590800003.0
2006-12-15 22:25:00,92.272,92.309,92.229,92.304,1659499999.0
2006-12-15 22:30:00,92.267,92.293,92.216,92.252,2181899999.0
2006-12-15 22:35:00,92.28,92.298,92.219,92.258,1112499993.0
2006-12-15 22:40:00,92.264,92.283,92.2,92.238,1408499994.0
2006-12-15 22:45:00,92.268,92.292,92.194,92.226,1872099998.0
2006-12-15 22:50:00,92.235,92.296,92.209,92.265,1504799996.0
2006-12-15 22:55:00,92.254,92.304,92.138,92.204,1608399991.0
2006-12-15 23:00:00,92.234,92.261,92.175,92.221,921299998.0
2006-12-15 23:05:00,92.202,92.286,92.192,92.238,997599995.0
2006-12-15 23:10:00,92.24,92.302,92.218,92.26,1018400004.0
2006-12-15 23:15:00,92.26,92.308,92.217,92.267,1065000003.0
2006-12-15 23:20:00,92.272,92.312,92.232,92.273,1117499994.0
2006-12-15 23:25:00,92.298,92.341,92.261,92.316,986800000.0
2006-12-15 23:30:00,92.308,92.341,92.279,92.279,982899995.0
2006-12-15 23:35:00,92.298,92.333,92.198,92.277,1027999994.0
2006-12-15 23:40:00,92.311,92.34,92.246,92.252,1108500003.0
2006-12-15 23:45:00,92.259,92.313,92.247,92.292,1125799999.0
2006-12-15 23:50:00,92.26,92.314,92.245,92.28,772999997.0
2006-12-15 23:55:00,92.289,92.331,92.271,92.289,1063599992.0
2006-12-18 00:00:00,92.139,92.194,92.113,92.14,1056600005.0
2006-12-18 00:05:00,92.163,92.17,92.125,92.162,901800001.0
2006-12-18 00:10:00,92.151,92.289,92.141,92.158,1027100006.0
2006-12-18 00:15:00,92.192,92.208,92.145,92.178,1173099988.0
2006-12-18 00:20:00,92.168,92.205,92.141,92.18,1192999999.0
2006-12-18 00:25:00,92.159,92.216,92.132,92.151,819499994.0
2006-12-18 00:30:00,92.143,92.18,92.135,92.16,961700000.0
2006-12-18 00:35:00,92.131,92.186,92.116,92.145,1172600006.0
2006-12-18 00:40:00,92.18,92.198,92.117,92.176,935099998.0
2006-12-18 00:45:00,92.172,92.172,92.089,92.105,870899995.0
2006-12-18 00:50:00,92.117,92.117,92.055,92.068,903899997.0
2006-12-18 00:55:00,92.077,92.084,92.006,92.014,734099993.0
2006-12-18 01:00:00,92.019,92.071,91.986,92.044,784599998.0
2006-12-18 01:05:00,92.057,92.068,91.998,92.068,996400004.0
2006-12-18 01:10:00,92.061,92.116,92.024,92.105,1039499993.0
2006-12-18 01:15:00,92.112,92.156,92.071,92.125,859099989.0
2006-12-18 01:20:00,92.097,92.152,92.084,92.123,774399998.0
2006-12-18 01:25:00,92.13,92.16,92.104,92.12,963100001.0
2006-12-18 01:30:00,92.123,92.166,92.099,92.124,1034600002.0
2006-12-18 01:35:00,92.149,92.174,92.118,92.126,1026500000.0
2006-12-18 01:40:00,92.113,92.149,92.095,92.122,1057800001.0
2006-12-18 01:45:00,92.097,92.133,92.066,92.102,1166099992.0
2006-12-18 01:50:00,92.1,92.161,92.077,92.107,988999984.0
2006-12-18 01:55:00,92.138,92.164,92.091,92.152,999699999.0
2006-12-18 02:00:00,92.164,92.201,92.125,92.172,834699996.0
2006-12-18 02:05:00,92.177,92.24,92.16,92.227,866000005.0
2006-12-18 02:10:00,92.198,92.306,92.195,92.283,1164299994.0
2006-12-18 02:15:00,92.288,92.335,92.256,92.256,827699994.0
2006-12-18 02:20:00,92.278,92.327,92.24,92.286,871699990.0
2006-12-18 02:25:00,92.283,92.298,92.234,92.262,1002300001.0
2006-12-18 02:30:00,92.287,92.313,92.24,92.306,910299996.0
2006-12-18 02:35:00,92.3,92.362,92.271,92.282,1274599991.0
2006-12-18 02:40:00,92.3,92.327,92.253,92.264,785399995.0
2006-12-18 02:45:00,92.265,92.333,92.256,92.306,910499992.0
2006-12-18 02:50:00,92.299,92.312,92.209,92.22,899300000.0
2006-12-18 02:55:00,92.208,92.242,92.103,92.122,951499996.0
2006-12-18 03:00:00,92.118,92.184,92.102,92.148,817899999.0
2006-12-18 03:05:00,92.158,92.185,92.118,92.146,1327700012.0
2006-12-18 03:10:00,92.145,92.191,92.109,92.183,985300004.0
2006-12-18 03:15:00,92.179,92.188,92.116,92.142,844799995.0
2006-12-18 03:20:00,92.133,92.151,92.094,92.114,904399995.0
2006-12-18 03:25:00,92.12,92.16,92.076,92.145,973099994.0
2006-12-18 03:30:00,92.138,92.185,92.121,92.165,1217299996.0
2006-12-18 03:35:00,92.182,92.194,92.116,92.17,886999999.0
2006-12-18 03:40:00,92.165,92.24,92.146,92.217,1031099992.0
2006-12-18 03:45:00,92.216,92.256,92.195,92.239,1067699991.0
2006-12-18 03:50:00,92.229,92.271,92.217,92.249,797399994.0
2006-12-18 03:55:00,92.264,92.279,92.217,92.269,827399999.0
2006-12-18 04:00:00,92.266,92.311,92.234,92.252,1050600000.0
2006-12-18 04:05:00,92.274,92.281,92.218,92.239,912700000.0
2006-12-18 04:10:00,92.253,92.272,92.188,92.226,1030999991.0
2006-12-18 04:15:00,92.185,92.236,92.153,92.21,1078999999.0
2006-12-18 04:20:00,92.199,92.215,92.15,92.192,1018899997.0
2006-12-18 04:25:00,92.185,92.216,92.158,92.162,709599998.0
2006-12-18 04:30:00,92.159,92.223,92.155,92.186,1107900000.0
2006-12-18 04:35:00,92.196,92.21,92.156,92.176,680500002.0
2006-12-18 04:40:00,92.201,92.229,92.169,92.218,1158000000.0
2006-12-18 04:45:00,92.214,92.237,92.168,92.195,1006299994.0
2006-12-18 04:50:00,92.192,92.246,92.173,92.226,1322199991.0
2006-12-18 04:55:00,92.235,92.26,92.188,92.253,776699991.0
2006-12-18 05:00:00,92.234,92.252,92.165,92.186,685299997.0
2006-12-18 05:05:00,92.186,92.214,92.158,92.192,920299990.0
2006-12-18 05:10:00,92.183,92.213,92.143,92.181,786699995.0
2006-12-18 05:15:00,92.192,92.208,92.152,92.185,1003600001.0
2006-12-18 05:20:00,92.148,92.205,92.123,92.162,1091399999.0
2006-12-18 05:25:00,92.187,92.193,92.126,92.142,913599991.0
2006-12-18 05:30:00,92.159,92.165,92.109,92.135,1108200007.0
2006-12-18 05:35:00,92.157,92.187,92.115,92.165,1158899998.0
2006-12-18 05:40:00,92.156,92.191,92.114,92.155,850599999.0
2006-12-18 05:45:00,92.172,92.186,92.123,92.139,811399998.0
2006-12-18 05:50:00,92.173,92.173,92.103,92.115,968900000.0
2006-12-18 05:55:00,92.129,92.184,92.102,92.174,842299997.0
2006-12-18 06:00:00,92.173,92.235,92.157,92.222,926200000.0
2006-12-18 06:05:00,92.209,92.242,92.186,92.22,987100002.0
2006-12-18 06:10:00,92.239,92.247,92.185,92.222,862700000.0
2006-12-18 06:15:00,92.215,92.241,92.202,92.209,895000006.0
2006-12-18 06:20:00,92.245,92.274,92.219,92.262,1056100008.0
2006-12-18 06:25:00,92.255,92.283,92.216,92.259,830099997.0
2006-12-18 06:30:00,92.234,92.286,92.213,92.247,1012100005.0
2006-12-18 06:35:00,92.255,92.276,92.225,92.239,985600001.0
2006-12-18 06:40:00,92.234,92.271,92.195,92.236,1018000006.0
2006-12-18 06:45:00,92.235,92.262,92.209,92.229,652099998.0
2006-12-18 06:50:00,92.202,92.257,92.202,92.244,1058199999.0
2006-12-18 06:55:00,92.257,92.257,92.201,92.228,1038400004.0
2006-12-18 07:00:00,92.235,92.286,92.224,92.247,984599999.0
2006-12-18 07:05:00,92.239,92.269,92.213,92.233,1159600001.0
2006-12-18 07:10:00,92.254,92.254,92.199,92.226,871099996.0
2006-12-18 07:15:00,92.247,92.282,92.22,92.243,1035299992.0
2006-12-18 07:20:00,92.223,92.283,92.214,92.268,960200000.0
2006-12-18 07:25:00,92.267,92.272,92.218,92.26,1101499997.0
2006-12-18 07:30:00,92.201,92.264,92.18,92.203,809500002.0
2006-12-18 07:35:00,92.222,92.24,92.15,92.204,842099998.0
2006-12-18 07:40:00,92.179,92.202,92.144,92.144,781499998.0
2006-12-18 07:45:00,92.162,92.213,92.129,92.174,1242299984.0
2006-12-18 07:50:00,92.17,92.203,92.104,92.175,1089999998.0
2006-12-18 07:55:00,92.201,92.215,92.167,92.174,870399999.0
2006-12-18 08:00:00,92.214,92.214,92.146,92.161,921899994.0
2006-12-18 08:05:00,92.161,92.196,92.143,92.155,1157000010.0
2006-12-18 08:10:00,92.13,92.192,92.128,92.168,1028300003.0
2006-12-18 08:15:00,92.153,92.189,92.143,92.167,987900009.0
2006-12-18 08:20:00,92.148,92.182,92.117,92.165,930999996.0
2006-12-18 08:25:00,92.163,92.207,92.142,92.194,950199999.0
2006-12-18 08:30:00,92.186,92.207,92.137,92.168,1117600002.0
2006-12-18 08:35:00,92.195,92.205,92.143,92.187,933500001.0
2006-12-18 08:40:00,92.189,92.237,92.164,92.218,964600004.0
2006-12-18 08:45:00,92.232,92.257,92.217,92.234,780300003.0
2006-12-18 08:50:00,92.246,92.265,92.21,92.25,900799995.0
2006-12-18 08:55:00,92.246,92.279,92.226,92.227,800700001.0
2006-12-18 09:00:00,92.252,92.264,92.208,92.208,1081099998.0
2006-12-18 09:05:00,92.234,92.251,92.164,92.178,1085400003.0
2006-12-18 09:10:00,92.188,92.206,92.152,92.188,1088799999.0
2006-12-18 09:15:00,92.171,92.226,92.151,92.195,989500005.0
2006-12-18 09:20:00,92.168,92.256,92.161,92.204,850200002.0
2006-12-18 09:25:00,92.225,92.29,92.179,92.271,1060399995.0
2006-12-18 09:30:00,92.25,92.284,92.212,92.219,838600001.0
2006-12-18 09:35:00,92.242,92.29,92.221,92.247,861899999.0
2006-12-18 09:40:00,92.264,92.291,92.214,92.275,895199993.0
2006-12-18 09:45:00,92.234,92.269,92.185,92.228,1182199997.0
2006-12-18 09:50:00,92.251,92.289,92.197,92.225,1110099997.0
2006-12-18 09:55:00,92.212,92.252,92.185,92.232,1024900004.0
2006-12-18 10:00:00,92.244,92.278,92.182,92.239,844099998.0
2006-12-18 10:05:00,92.248,92.287,92.197,92.262,916799997.0
2006-12-18 10:10:00,92.268,92.274,92.205,92.253,1055799991.0
2006-12-18 10:15:00,92.247,92.249,92.142,92.184,831599991.0
2006-12-18 10:20:00,92.197,92.215,92.15,92.18,956800003.0
2006-12-18 10:25:00,92.188,92.229,92.167,92.207,1015600002.0
2006-12-18 10:30:00,92.194,92.238,92.155,92.205,948899992.0
2006-12-18 10:35:00,92.228,92.284,92.199,92.241,983099997.0
2006-12-18 10:40:00,92.246,92.258,92.195,92.251,1331699996.0
2006-12-18 10:45:00,92.221,92.292,92.197,92.261,934199999.0
2006-12-18 10:50:00,92.28,92.3,92.214,92.294,1234399994.0
2006-12-18 10:55:00,92.297,92.323,92.252,92.285,1098899996.0
2006-12-18 11:00:00,92.291,92.309,92.22,92.245,981799996.0
2006-12-18 11:05:00,92.226,92.266,92.194,92.249,1114299998.0
2006-12-18 11:10:00,92.25,92.272,92.212,92.238,979299999.0
2006-12-18 11:15:00,92.217,92.277,92.197,92.27,1054499991.0
2006-12-18 11:20:00,92.26,92.28,92.185,92.24,819300000.0
2006-12-18 11:25:00,92.256,92.28,92.198,92.263,1000900003.0
2006-12-18 11:30:00,92.292,92.293,92.223,92.281,1072900003.0
2006-12-18 11:35:00,92.264,92.295,92.218,92.261,1010900000.0
2006-12-18 11:40:00,92.215,92.277,92.2,92.242,1003799993.0
2006-12-18 11:45:00,92.252,92.252,92.172,92.234,1207599999.0
2006-12-18 11:50:00,92.198,92.257,92.178,92.215,1191899997.0
2006-12-18 11:55:00,92.191,92.246,92.176,92.203,735899997.0
2006-12-18 12:00:00,92.197,92.242,92.183,92.201,1195799998.0
2006-12-18 12:05:00,92.221,92.238,92.151,92.223,938300000.0
2006-12-18 12:10:00,92.215,92.215,92.132,92.138,861899995.0
2006-12-18 12:15:00,92.164,92.169,92.081,92.127,855699993.0
2006-12-18 12:20:00,92.119,92.15,92.092,92.107,1079900003.0
2006-12-18 12:25:00,92.116,92.141,92.077,92.114,1029299993.0
2006-12-18 12:30:00,92.103,92.123,92.02,92.072,1210199991.0
2006-12-18 12:35:00,92.059,92.085,92.029,92.085,1007300000.0
2006-12-18 12:40:00,92.084,92.09,92.019,92.051,1085999990.0
2006-12-18 12:45:00,92.065,92.08,91.974,92.08,1174900002.0
2006-12-18 12:50:00,92.051,92.079,92.023,92.048,924300004.0
2006-12-18 12:55:00,92.077,92.152,92.044,92.127,925899996.0
2006-12-18 13:00:00,92.108,92.152,92.088,92.121,934100008.0
2006-12-18 13:05:00,92.079,92.149,92.064,92.128,1152400003.0
2006-12-18 13:10:00,92.132,92.176,92.088,92.111,868199998.0
2006-12-18 13:15:00,92.113,92.168,92.101,92.156,1008299991.0
2006-12-18 13:20:00,92.147,92.174,92.102,92.146,923399999.0
2006-12-18 13:25:00,92.13,92.165,92.097,92.112,834999996.0
2006-12-18 13:30:00,92.098,92.136,92.075,92.108,1057200000.0
2006-12-18 13:35:00,92.101,92.155,92.065,92.114,1089200008.0
2006-12-18 13:40:00,92.078,92.138,92.05,92.09,1159999999.0
2006-12-18 13:45:00,92.08,92.143,92.048,92.105,957299993.0
2006-12-18 13:50:00,92.063,92.107,92.036,92.054,1170499987.0
2006-12-18 13:55:00,92.063,92.111,92.038,92.092,1026099999.0
2006-12-18 14:00:00,92.103,92.11,92.01,92.032,862499993.0
2006-12-18 14:05:00,92.015,92.04,91.966,91.993,1045499991.0
2006-12-18 14:10:00,92.023,92.052,91.959,91.986,939399994.0
2006-12-18 14:15:00,92.023,92.07,91.978,92.043,1314699993.0
2006-12-18 14:20:00,92.05,92.077,91.957,91.965,800900003.0
2006-12-18 14:25:00,92.004,92.055,91.972,92.043,1016899994.0
2006-12-18 14:30:00,92.009,92.054,91.983,92.047,1120000000.0
2006-12-18 14:35:00,92.031,92.067,91.993,92.002,868499993.0
2006-12-18 14:40:00,92.024,92.033,91.94,91.988,915199996.0
2006-12-18 14:45:00,91.998,92.039,91.964,91.996,1027799998.0
2006-12-18 14:50:00,91.983,92.039,91.96,91.981,812299993.0
2006-12-18 14:55:00,91.982,92.008,91.926,91.983,854900004.0
2006-12-18 15:00:00,91.944,91.992,91.922,91.968,1013600001.0
2006-12-18 15:05:00,91.955,92.028,91.92,91.975,1187199990.0
2006-12-18 15:10:00,91.973,92.001,91.926,91.962,1006400002.0
2006-12-18 15:15:00,91.962,92.059,91.928,92.059,1106700003.0
2006-12-18 15:20:00,92.077,92.137,92.077,92.108,824099992.0
2006-12-18 15:25:00,92.116,92.139,92.081,92.122,1053100002.0
2006-12-18 15:30:00,92.084,92.153,92.077,92.134,846900005.0
2006-12-18 15:35:00,92.17,92.187,92.114,92.137,1102399990.0
2006-12-18 15:40:00,92.156,92.157,92.061,92.078,1468299999.0
2006-12-18 15:45:00,92.118,92.156,92.07,92.135,1127999993.0
2006-12-18 15:50:00,92.106,92.173,92.1,92.15,1047599996.0
2006-12-18 15:55:00,92.129,92.176,92.115,92.138,1092199999.0
2006-12-18 16:00:00,92.116,92.149,92.054,92.146,1002299998.0
2006-12-18 16:05:00,92.144,92.168,92.083,92.101,871500009.0
2006-12-18 16:10:00,92.111,92.157,92.085,92.116,959900001.0
2006-12-18 16:15:00,92.128,92.151,92.086,92.122,716299993.0
2006-12-18 16:20:00,92.162,92.185,92.098,92.158,1113399996.0
2006-12-18 16:25:00,92.135,92.221,92.098,92.207,1036400001.0
2006-12-18 16:30:00,92.171,92.234,92.157,92.227,1046599990.0
2006-12-18 16:35:00,92.215,92.237,92.146,92.185,933999992.0
2006-12-18 16:40:00,92.211,92.215,92.13,92.134,1092899994.0
2006-12-18 16:45:00,92.189,92.195,92.124,92.141,903500004.0
2006-12-18 16:50:00,92.13,92.172,92.106,92.164,1059300002.0
2006-12-18 16:55:00,92.145,92.2,92.091,92.103,1004299998.0
2006-12-18 17:00:00,92.123,92.127,92.052,92.057,1118799999.0
2006-12-18 17:05:00,92.075,92.113,92.026,92.026,944700004.0
2006-12-18 17:10:00,92.06,92.092,92.042,92.058,993900002.0
2006-12-18 17:15:00,92.049,92.084,91.961,91.961,973699994.0
2006-12-18 17:20:00,91.986,92.021,91.952,91.989,1004299996.0
2006-12-18 17:25:00,92.003,92.104,91.969,92.057,1075800006.0
2006-12-18 17:30:00,92.059,92.07,91.96,92.052,1080999994.0
2006-12-18 17:35:00,92.038,92.112,92.012,92.075,985200002.0
2006-12-18 17:40:00,92.066,92.076,91.945,91.997,1009500007.0
2006-12-18 17:45:00,91.981,92.035,91.943,91.97,855699992.0
2006-12-18 17:50:00,91.991,92.037,91.977,91.999,1093099991.0
2006-12-18 17:55:00,91.998,92.019,91.905,91.918,1025699998.0
2006-12-18 18:00:00,91.955,92.13,91.899,91.982,6959999997.0
2006-12-18 18:05:00,91.962,92.13,91.899,91.943,8047199976.0
2006-12-18 18:10:00,91.966,91.983,91.882,91.963,7319799990.0
2006-12-18 18:15:00,91.96,91.989,91.911,91.966,7701699979.0
2006-12-18 18:20:00,91.944,92.027,91.923,91.983,8155299977.0
2006-12-18 18:25:00,92.12,92.13,91.892,91.93,6821999991.0
2006-12-18 18:30:00,91.917,91.973,91.889,91.929,7498899976.0
2006-12-18 18:35:00,91.947,91.952,91.867,91.899,5363400008.0
2006-12-18 18:40:00,91.912,91.972,91.875,91.911,4534999969.0
2006-12-18 18:45:00,91.918,91.943,91.862,91.92,4265599980.0
2006-12-18 18:50:00,91.906,92.004,91.85,91.99,4169500004.0
2006-12-18 18:55:00,91.981,92.085,91.969,92.057,4052399988.0
2006-12-18 19:00:00,92.072,92.114,92.048,92.096,3261599993.0
2006-12-18 19:05:00,92.111,92.14,92.024,92.074,3605499994.0
2006-12-18 19:10:00,92.103,92.121,92.05,92.121,1841399993.0
2006-12-18 19:15:00,92.099,92.14,92.052,92.082,2723999991.0
2006-12-18 19:20:00,92.097,92.123,92.024,92.046,3299399989.0
2006-12-18 19:25:00,92.053,92.106,92.034,92.054,4533999998.0
2006-12-18 19:30:00,92.077,92.112,92.031,92.078,3806400000.0
2006-12-18 19:35:00,92.095,92.129,92.019,92.095,3551399997.0
2006-12-18 19:40:00,92.081,92.099,92.026,92.051,2980799999.0
2006-12-18 19:45:00,92.062,92.094,92.002,92.023,2655200003.0
2006-12-18 19:50:00,92.055,92.09,91.998,92.038,2577999994.0
2006-12-18 19:55:00,92.029,92.103,92.004,92.085,2682199992.0
2006-12-18 20:00:00,92.083,92.089,91.996,92.049,2255299991.0
2006-12-18 20:05:00,92.065,92.073,91.988,92.033,3219800001.0
2006-12-18 20:10:00,92.005,92.07,91.979,92.05,4211700003.0
2006-12-18 20:15:00,92.041,92.11,92.017,92.074,2169300002.0
2006-12-18 20:20:00,92.084,92.133,92.033,92.07,3269899991.0
2006-12-18 20:25:00,92.081,92.112,92.046,92.094,4334399990.0
2006-12-18 20:30:00,92.093,92.131,92.06,92.09,4735399994.0
2006-12-18 20:35:00,92.106,92.138,92.068,92.09,3231199993.0
2006-12-18 20:40:00,92.12,92.129,92.047,92.101,5275899978.0
2006-12-18 20:45:00,92.103,92.142,92.065,92.09,3450099989.0
2006-12-18 20:50:00,92.105,92.133,92.051,92.098,3634499997.0
2006-12-18 20:55:00,92.09,92.132,92.065,92.091,4859199986.0
2006-12-18 21:00:00,92.098,92.142,92.057,92.081,3502699984.0
2006-12-18 21:05:00,92.064,92.12,92.025,92.053,2946599992.0
2006-12-18 21:10:00,92.047,92.096,92.011,92.057,2736899995.0
2006-12-18 21:15:00,92.071,92.109,92.026,92.083,3652600000.0
2006-12-18 21:20:00,92.066,92.103,92.019,92.043,4449699987.0
2006-12-18 21:25:00,92.067,92.096,92.026,92.077,2642399998.0
2006-12-18 21:30:00,92.075,92.101,92.028,92.066,1960200000.0
2006-12-18 21:35:00,92.089,92.142,92.045,92.106,2012799987.0
2006-12-18 21:40:00,92.133,92.174,92.095,92.148,2597000001.0
2006-12-18 21:45:00,92.124,92.165,92.089,92.123,1923999996.0
2006-12-18 21:50:00,92.129,92.143,92.077,92.143,1544900008.0
2006-12-18 21:55:00,92.132,92.227,92.092,92.194,1231500007.0
2006-12-18 22:00:00,92.21,92.21,92.107,92.127,2861899990.0
2006-12-18 22:05:00,92.137,92.162,92.066,92.078,1151399997.0
2006-12-18 22:10:00,92.118,92.145,92.07,92.117,1837300000.0
2006-12-18 22:15:00,92.144,92.168,92.078,92.131,1842199998.0
2006-12-18 22:20:00,92.109,92.158,92.073,92.073,1479700003.0
2006-12-18 22:25:00,92.11,92.142,92.042,92.068,1655299999.0
2006-12-18 22:30:00,92.063,92.115,92.025,92.058,2421000006.0
2006-12-18 22:35:00,92.076,92.096,92.002,92.03,1408499990.0
2006-12-18 22:40:00,92.029,92.097,92.017,92.07,1370699992.0
2006-12-18 22:45:00,92.092,92.117,92.016,92.052,1490700011.0
2006-12-18 22:50:00,92.052,92.113,92.017,92.069,1579200002.0
2006-12-18 22:55:00,92.091,92.091,91.961,92.005,1647599990.0
2006-12-18 23:00:00,92.062,92.083,91.986,92.034,1221699993.0
2006-12-18 23:05:00,92.041,92.062,92.004,92.02,858000007.0
2006-12-18 23:10:00,92.052,92.079,92.014,92.026,794699997.0
2006-12-18 23:15:00,92.055,92.11,92.043,92.08,977799994.0
2006-12-18 23:20:00,92.097,92.134,92.064,92.096,1143399993.0
2006-12-18 23:25:00,92.087,92.145,92.067,92.122,924099991.0
2006-12-18 23:30:00,92.096,92.128,92.055,92.078,901399997.0
2006-12-18 23:35:00,92.07,92.127,91.986,92.044,970899995.0
2006-12-18 23:40:00,92.061,92.144,92.043,92.117,1162199999.0
2006-12-18 23:45:00,92.135,92.135,92.063,92.093,820199997.0
2006-12-18 23:50:00,92.064,92.131,92.054,92.111,827100000.0
2006-12-18 23:55:00,92.142,92.142,92.069,92.113,1077600003.0
2006-12-19 00:00:00,92.103,92.14,92.085,92.138,1069799994.0
2006-12-19 00:05:00,92.128,92.146,92.079,92.146,886999997.0
2006-12-19 00:10:00,92.126,92.171,92.119,92.137,1055399993.0
2006-12-19 00:15:00,92.143,92.166,92.089,92.107,986899996.0
2006-12-19 00:20:00,92.094,92.147,92.084,92.106,908999996.0
2006-12-19 00:25:00,92.098,92.135,92.08,92.135,755599998.0
2006-12-19 00:30:00,92.137,92.14,92.065,92.076,1006899987.0
2006-12-19 00:35:00,92.095,92.128,92.072,92.09,1098899994.0
2006-12-19 00:40:00,92.086,92.118,92.063,92.105,929700001.0
2006-12-19 00:45:00,92.098,92.105,92.047,92.073,783600000.0
2006-12-19 00:50:00,92.078,92.169,92.055,92.134,1111199998.0
2006-12-19 00:55:00,92.137,92.156,92.081,92.09,1123299988.0
2006-12-19 01:00:00,92.131,92.175,92.104,92.148,1036699991.0
2006-12-19 01:05:00,92.16,92.197,92.111,92.16,1018200001.0
2006-12-19 01:10:00,92.159,92.192,92.109,92.119,968200005.0
2006-12-19 01:15:00,92.168,92.195,92.14,92.184,1032699992.0
2006-12-19 01:20:00,92.17,92.187,92.112,92.141,1013700005.0
2006-12-19 01:25:00,92.155,92.185,92.097,92.104,1024999997.0
2006-12-19 01:30:00,92.148,92.164,92.073,92.143,1098799998.0
2006-12-19 01:35:00,92.143,92.178,92.119,92.178,677500005.0
2006-12-19 01:40:00,92.148,92.17,92.109,92.16,988899998.0
2006-12-19 01:45:00,92.133,92.169,92.098,92.098,929700001.0
2006-12-19 01:50:00,92.124,92.17,92.101,92.132,961999994.0
2006-12-19 01:55:00,92.131,92.223,92.112,92.212,910099996.0
2006-12-19 02:00:00,92.177,92.207,92.106,92.135,1120399994.0
2006-12-19 02:05:00,92.159,92.174,92.109,92.164,1169699997.0
2006-12-19 02:10:00,92.143,92.18,92.107,92.132,1021499994.0
2006-12-19 02:15:00,92.149,92.195,92.111,92.111,1061099988.0
2006-12-19 02:20:00,92.139,92.208,92.13,92.174,1156699998.0
2006-12-19 02:25:00,92.173,92.22,92.136,92.215,1161000004.0
2006-12-19 02:30:00,92.185,92.216,92.149,92.178,927899996.0
2006-12-19 02:35:00,92.168,92.185,92.112,92.116,970799986.0
2006-12-19 02:40:00,92.132,92.155,92.092,92.096,957500002.0
2006-12-19 02:45:00,92.103,92.137,92.076,92.11,959900001.0
2006-12-19 02:50:00,92.098,92.152,92.073,92.113,912499996.0
2006-12-19 02:55:00,92.105,92.136,92.074,92.087,1004600002.0
2006-12-19 03:00:00,92.091,92.12,92.033,92.058,897100003.0
2006-12-19 03:05:00,92.073,92.108,92.029,92.04,782699999.0
2006-12-19 03:10:00,92.008,92.042,91.974,92.002,1086099995.0
2006-12-19 03:15:00,91.99,92.019,91.928,92.011,856599996.0
2006-12-19 03:20:00,92.017,92.059,91.991,92.016,1039099995.0
2006-12-19 03:25:00,92.049,92.074,91.997,92.016,1229800003.0
2006-12-19 03:30:00,92.042,92.08,91.982,92.08,1133600000.0
2006-12-19 03:35:00,92.086,92.103,92.024,92.054,1156099998.0
2006-12-19 03:40:00,92.056,92.078,91.969,92.004,1187300002.0
2006-12-19 03:45:00,91.987,92.023,91.951,91.963,977999998.0
2006-12-19 03:50:00,91.975,92.021,91.943,91.986,862899990.0
2006-12-19 03:55:00,91.986,92.024,91.953,91.991,904699997.0
2006-12-19 04:00:00,92.01,92.051,91.988,92.028,1031200001.0
2006-12-19 04:05:00,92.012,92.026,91.95,91.965,834500007.0
2006-12-19 04:10:00,91.989,92.018,91.944,91.985,1094100001.0
2006-12-19 04:15:00,91.984,92.026,91.937,91.965,924000004.0
2006-12-19 04:20:00,91.96,92.033,91.943,92.008,636299996.0
2006-12-19 04:25:00,92.013,92.014,91.954,91.954,901900003.0
2006-12-19 04:30:00,92.01,92.03,91.956,92.0,1042399997.0
2006-12-19 04:35:00,91.996,92.022,91.961,92.0,874199995.0
2006-12-19 04:40:00,91.996,92.04,91.975,92.015,891899999.0
2006-12-19 04:45:00,92.012,92.04,91.957,92.025,1145300003.0
2006-12-19 04:50:00,91.996,92.051,91.978,92.018,1111799996.0
2006-12-19 04:55:00,92.023,92.049,91.97,91.994,947999992.0
2006-12-19 05:00:00,92.037,92.063,91.972,92.041,821699996.0
2006-12-19 05:05:00,92.052,92.069,92.007,92.04,1035599998.0
2006-12-19 05:10:00,92.032,92.045,91.985,92.008,1003299996.0
2006-12-19 05:15:00,92.035,92.055,91.979,92.005,996999994.0
2006-12-19 05:20:00,92.012,92.036,91.964,91.995,1178899997.0
2006-12-19 05:25:00,92.01,92.068,91.965,92.049,1052899992.0
2006-12-19 05:30:00,92.052,92.075,92.003,92.07,1027399997.0
2006-12-19 05:35:00,92.02,92.082,92.005,92.006,1031700002.0
2006-12-19 05:40:00,92.039,92.097,92.006,92.065,1294899999.0
2006-12-19 05:45:00,92.056,92.099,92.039,92.043,953799993.0
2006-12-19 05:50:00,92.093,92.115,92.057,92.073,975400001.0
2006-12-19 05:55:00,92.069,92.096,92.006,92.014,897100000.0
2006-12-19 06:00:00,92.033,92.071,92.006,92.055,1105299995.0
2006-12-19 06:05:00,92.056,92.107,92.025,92.039,812899996.0
2006-12-19 06:10:00,92.01,92.063,91.996,92.019,877499994.0
2006-12-19 06:15:00,91.997,92.045,91.959,91.991,1142199999.0
2006-12-19 06:20:00,92.034,92.072,91.982,92.047,1039300002.0
2006-12-19 06:25:00,92.035,92.075,91.993,92.048,954099995.0
2006-12-19 06:30:00,92.031,92.053,91.984,92.007,959500004.0
2006-12-19 06:35:00,91.959,92.057,91.947,91.964,1081900005.0
2006-12-19 06:40:00,92.001,92.058,91.977,92.053,1024099999.0
2006-12-19 06:45:00,92.036,92.09,92.006,92.042,1083399989.0
2006-12-19 06:50:00,92.038,92.069,91.991,92.061,822099999.0
2006-12-19 06:55:00,92.027,92.066,91.998,92.044,1113600002.0
2006-12-19 07:00:00,92.057,92.066,92.004,92.015,932099998.0
2006-12-19 07:05:00,92.014,92.049,91.988,92.012,982000003.0
2006-12-19 07:10:00,92.003,92.043,91.984,92.002,1192999999.0
2006-12-19 07:15:00,91.998,92.083,91.979,92.035,1100599994.0
2006-12-19 07:20:00,92.036,92.055,91.977,92.018,1037499991.0
2006-12-19 07:25:00,92.008,92.054,91.991,92.027,1083600001.0
2006-12-19 07:30:00,92.021,92.071,91.986,92.052,971099997.0
2006-12-19 07:35:00,92.019,92.069,91.995,92.037,975900004.0
2006-12-19 07:40:00,91.998,92.064,91.994,92.028,893200003.0
2006-12-19 07:45:00,92.04,92.07,91.986,92.044,913200002.0
2006-12-19 07:50:00,92.038,92.079,91.995,92.059,1105799991.0
2006-12-19 07:55:00,92.02,92.092,92.02,92.054,1005499998.0
2006-12-19 08:00:00,92.057,92.066,92.008,92.047,743299999.0
2006-12-19 08:05:00,92.029,92.104,91.993,92.085,1146100007.0
2006-12-19 08:10:00,92.071,92.123,92.043,92.072,1087200001.0
2006-12-19 08:15:00,92.078,92.084,92.011,92.036,917400001.0
2006-12-19 08:20:00,92.039,92.073,92.013,92.035,820599998.0
2006-12-19 08:25:00,92.054,92.132,92.029,92.088,1155299996.0
2006-12-19 08:30:00,92.105,92.128,92.039,92.082,1042100002.0
2006-12-19 08:35:00,92.079,92.119,92.052,92.093,1035400003.0
2006-12-19 08:40:00,92.11,92.119,92.033,92.114,913100002.0
2006-12-19 08:45:00,92.081,92.111,92.045,92.086,869499993.0
2006-12-19 08:50:00,92.083,92.098,92.008,92.041,1026299995.0
2006-12-19 08:55:00,92.031,92.104,92.011,92.077,1130699994.0
2006-12-19 09:00:00,92.086,92.088,92.012,92.058,882399990.0
2006-12-19 09:05:00,92.079,92.094,92.02,92.059,1236099998.0
2006-12-19 09:10:00,92.048,92.071,91.981,92.03,1050200004.0
2006-12-19 09:15:00,91.995,92.168,91.981,92.16,850100000.0
2006-12-19 09:20:00,92.177,92.205,92.132,92.158,931000005.0
2006-12-19 09:25:00,92.176,92.205,92.132,92.173,1046499997.0
2006-12-19 09:30:00,92.132,92.208,92.127,92.184,716000001.0
2006-12-19 09:35:00,92.199,92.258,92.182,92.216,886100002.0
2006-12-19 09:40:00,92.199,92.246,92.17,92.208,1062000003.0
2006-12-19 09:45:00,92.208,92.236,92.163,92.193,1283799994.0
2006-12-19 09:50:00,92.168,92.315,92.168,92.293,947300002.0
2006-12-19 09:55:00,92.314,92.431,92.287,92.376,994899996.0
2006-12-19 10:00:00,92.382,92.393,92.341,92.382,1012300007.0
2006-12-19 10:05:00,92.379,92.412,92.355,92.393,965300003.0
2006-12-19 10:10:00,92.413,92.413,92.313,92.345,784199999.0
2006-12-19 10:15:00,92.342,92.394,92.319,92.35,1135399987.0
2006-12-19 10:20:00,92.346,92.374,92.305,92.332,939800001.0
2006-12-19 10:25:00,92.359,92.391,92.291,92.367,884900003.0
2006-12-19 10:30:00,92.373,92.386,92.309,92.347,1015999997.0
2006-12-19 10:35:00,92.345,92.376,92.301,92.327,1044599996.0
2006-12-19 10:40:00,92.324,92.377,92.269,92.36,1383000004.0
2006-12-19 10:45:00,92.382,92.382,92.287,92.298,909600004.0
2006-12-19 10:50:00,92.336,92.387,92.287,92.375,1083300000.0
2006-12-19 10:55:00,92.393,92.393,92.286,92.309,1028899995.0
2006-12-19 11:00:00,92.302,92.374,92.244,92.358,1017000001.0
2006-12-19 11:05:00,92.366,92.418,92.334,92.382,1115299997.0
2006-12-19 11:10:00,92.409,92.429,92.36,92.415,944899997.0
2006-12-19 11:15:00,92.38,92.437,92.369,92.369,999800000.0
2006-12-19 11:20:00,92.392,92.436,92.357,92.405,842499991.0
2006-12-19 11:25:00,92.401,92.403,92.342,92.385,929000004.0
2006-12-19 11:30:00,92.383,92.402,92.313,92.386,1138499992.0
2006-12-19 11:35:00,92.395,92.397,92.294,92.362,1095899999.0
2006-12-19 11:40:00,92.329,92.394,92.32,92.32,1000000007.0
2006-12-19 11:45:00,92.326,92.418,92.317,92.375,973299997.0
2006-12-19 11:50:00,92.372,92.413,92.32,92.405,1186800000.0
2006-12-19 11:55:00,92.407,92.423,92.343,92.401,915800004.0
2006-12-19 12:00:00,92.364,92.412,92.333,92.403,993799992.0
2006-12-19 12:05:00,92.423,92.437,92.353,92.431,856500000.0
2006-12-19 12:10:00,92.424,92.424,92.354,92.371,872499996.0
2006-12-19 12:15:00,92.381,92.427,92.343,92.407,1058400002.0
2006-12-19 12:20:00,92.359,92.398,92.334,92.353,1017799999.0
2006-12-19 12:25:00,92.375,92.389,92.324,92.351,1186899997.0
2006-12-19 12:30:00,92.329,92.41,92.327,92.373,1143099989.0
2006-12-19 12:35:00,92.424,92.425,92.333,92.425,1060699999.0
2006-12-19 12:40:00,92.386,92.418,92.311,92.365,1026000000.0
2006-12-19 12:45:00,92.397,92.451,92.35,92.448,1017299993.0
2006-12-19 12:50:00,92.426,92.441,92.384,92.405,902200001.0
2006-12-19 12:55:00,92.418,92.431,92.367,92.382,935299998.0
2006-12-19 13:00:00,92.415,92.45,92.377,92.405,1031599994.0
2006-12-19 13:05:00,92.424,92.43,92.349,92.365,1103299996.0
2006-12-19 13:10:00,92.374,92.443,92.337,92.405,917599993.0
2006-12-19 13:15:00,92.436,92.448,92.375,92.39,1142800008.0
2006-12-19 13:20:00,92.422,92.443,92.368,92.413,1218800006.0
2006-12-19 13:25:00,92.426,92.448,92.356,92.386,944400000.0
2006-12-19 13:30:00,92.396,92.407,92.327,92.342,899799995.0
2006-12-19 13:35:00,92.376,92.396,92.312,92.346,1093399999.0
2006-12-19 13:40:00,92.358,92.411,92.324,92.39,1306900003.0
2006-12-19 13:45:00,92.387,92.408,92.335,92.35,1126900000.0
2006-12-19 13:50:00,92.368,92.423,92.343,92.376,782799996.0
2006-12-19 13:55:00,92.378,92.417,92.346,92.381,1064099993.0
2006-12-19 14:00:00,92.402,92.457,92.369,92.389,746899997.0
2006-12-19 14:05:00,92.428,92.44,92.378,92.414,947999999.0
2006-12-19 14:10:00,92.442,92.442,92.359,92.414,963799992.0
2006-12-19 14:15:00,92.433,92.445,92.377,92.414,1101899998.0
2006-12-19 14:20:00,92.418,92.439,92.369,92.405,865700006.0
2006-12-19 14:25:00,92.433,92.453,92.369,92.399,882700001.0
2006-12-19 14:30:00,92.416,92.432,92.385,92.41,1110299991.0
2006-12-19 14:35:00,92.392,92.449,92.377,92.397,913499995.0
2006-12-19 14:40:00,92.414,92.456,92.341,92.421,902100000.0
2006-12-19 14:45:00,92.416,92.452,92.373,92.42,1204199991.0
2006-12-19 14:50:00,92.429,92.435,92.361,92.428,832900002.0
2006-12-19 14:55:00,92.391,92.446,92.379,92.431,727300001.0
2006-12-19 15:00:00,92.401,92.432,92.369,92.378,977900003.0
2006-12-19 15:05:00,92.433,92.456,92.314,92.347,1273099998.0
2006-12-19 15:10:00,92.406,92.417,92.35,92.39,806500001.0
2006-12-19 15:15:00,92.358,92.423,92.343,92.4,970499996.0
2006-12-19 15:20:00,92.424,92.449,92.341,92.424,767400001.0
2006-12-19 15:25:00,92.413,92.473,92.376,92.398,817900001.0
2006-12-19 15:30:00,92.405,92.465,92.387,92.451,870499999.0
2006-12-19 15:35:00,92.438,92.466,92.391,92.409,912399994.0
2006-12-19 15:40:00,92.396,92.431,92.359,92.364,1095100005.0
2006-12-19 15:45:00,92.398,92.439,92.348,92.399,1117699999.0
2006-12-19 15:50:00,92.424,92.427,92.377,92.399,863100002.0
2006-12-19 15:55:00,92.386,92.422,92.353,92.413,883399994.0
2006-12-19 16:00:00,92.4,92.42,92.338,92.384,994300012.0
2006-12-19 16:05:00,92.369,92.415,92.335,92.382,1197299992.0
2006-12-19 16:10:00,92.379,92.425,92.324,92.341,964500002.0
2006-12-19 16:15:00,92.32,92.379,92.315,92.353,1153199995.0
2006-12-19 16:20:00,92.352,92.404,92.32,92.387,833900000.0
2006-12-19 16:25:00,92.39,92.421,92.351,92.387,907000000.0
2006-12-19 16:30:00,92.397,92.454,92.393,92.432,987500006.0
2006-12-19 16:35:00,92.419,92.5,92.419,92.451,814800001.0
2006-12-19 16:40:00,92.464,92.472,92.395,92.407,1116599997.0
2006-12-19 16:45:00,92.388,92.416,92.36,92.392,1085799999.0
2006-12-19 16:50:00,92.402,92.456,92.388,92.454,1029500002.0
2006-12-19 16:55:00,92.439,92.482,92.393,92.432,897400006.0
2006-12-19 17:00:00,92.443,92.477,92.422,92.441,827599994.0
2006-12-19 17:05:00,92.461,92.495,92.42,92.443,791799996.0
2006-12-19 17:10:00,92.435,92.538,92.433,92.538,865200000.0
2006-12-19 17:15:00,92.533,92.561,92.478,92.523,1066099998.0
2006-12-19 17:20:00,92.527,92.575,92.495,92.536,954899999.0
2006-12-19 17:25:00,92.521,92.548,92.479,92.51,1059800000.0
2006-12-19 17:30:00,92.489,92.539,92.478,92.539,983699996.0
2006-12-19 17:35:00,92.523,92.558,92.473,92.489,935500000.0
2006-12-19 17:40:00,92.493,92.507,92.43,92.486,897099999.0
2006-12-19 17:45:00,92.486,92.513,92.434,92.478,865399995.0
2006-12-19 17:50:00,92.495,92.506,92.432,92.463,1012499995.0
2006-12-19 17:55:00,92.493,92.516,92.444,92.489,741299994.0
2006-12-19 18:00:00,92.488,92.518,92.389,92.492,6859799991.0
2006-12-19 18:05:00,92.485,92.52,92.456,92.466,8258199991.0
2006-12-19 18:10:00,92.476,92.497,92.423,92.474,6791299998.0
2006-12-19 18:15:00,92.458,92.48,92.361,92.409,6204199966.0
2006-12-19 18:20:00,92.435,92.51,92.362,92.435,7792000005.0
2006-12-19 18:25:00,92.47,92.49,92.385,92.449,7163599990.0
2006-12-19 18:30:00,92.427,92.51,92.409,92.42,6714199995.0
2006-12-19 18:35:00,92.469,92.503,92.447,92.472,5418199991.0
2006-12-19 18:40:00,92.473,92.491,92.414,92.426,4346899999.0
2006-12-19 18:45:00,92.449,92.478,92.404,92.439,4010599999.0
2006-12-19 18:50:00,92.44,92.479,92.398,92.475,4161400004.0
2006-12-19 18:55:00,92.469,92.48,92.403,92.459,4314399990.0
2006-12-19 19:00:00,92.463,92.508,92.452,92.488,2664199994.0
2006-12-19 19:05:00,92.482,92.511,92.441,92.456,3640100001.0
2006-12-19 19:10:00,92.422,92.466,92.409,92.441,1955099995.0
2006-12-19 19:15:00,92.437,92.455,92.386,92.455,2668499983.0
2006-12-19 19:20:00,92.442,92.479,92.367,92.464,3203599986.0
2006-12-19 19:25:00,92.444,92.501,92.425,92.487,4098699987.0
2006-12-19 19:30:00,92.483,92.496,92.418,92.446,3513299989.0
2006-12-19 19:35:00,92.482,92.523,92.418,92.486,3408299991.0
2006-12-19 19:40:00,92.517,92.53,92.449,92.483,2633499987.0
2006-12-19 19:45:00,92.502,92.516,92.437,92.483,2625700000.0
2006-12-19 19:50:00,92.467,92.51,92.426,92.499,2590599995.0
2006-12-19 19:55:00,92.502,92.502,92.416,92.46,2860399998.0
2006-12-19 20:00:00,92.477,92.492,92.386,92.451,2476099996.0
2006-12-19 20:05:00,92.429,92.48,92.407,92.426,3294099991.0
2006-12-19 20:10:00,92.437,92.485,92.397,92.453,4104299995.0
2006-12-19 20:15:00,92.44,92.491,92.388,92.47,2179599998.0
2006-12-19 20:20:00,92.458,92.488,92.415,92.448,2857699999.0
2006-12-19 20:25:00,92.426,92.494,92.411,92.422,4213999985.0
2006-12-19 20:30:00,92.426,92.481,92.387,92.46,4678199987.0
2006-12-19 20:35:00,92.46,92.515,92.39,92.496,3169299993.0
2006-12-19 20:40:00,92.489,92.505,92.441,92.472,5058399993.0
2006-12-19 20:45:00,92.487,92.523,92.439,92.495,3501399998.0
2006-12-19 20:50:00,92.442,92.508,92.422,92.481,3539399994.0
2006-12-19 20:55:00,92.48,92.555,92.471,92.522,5121099975.0
2006-12-19 21:00:00,92.528,92.53,92.456,92.474,3427600001.0
2006-12-19 21:05:00,92.465,92.519,92.426,92.44,2926499990.0
2006-12-19 21:10:00,92.503,92.519,92.424,92.506,2395899990.0
2006-12-19 21:15:00,92.497,92.544,92.481,92.505,3824099997.0
2006-12-19 21:20:00,92.507,92.538,92.449,92.51,4386100001.0
2006-12-19 21:25:00,92.528,92.557,92.478,92.52,2899599991.0
2006-12-19 21:30:00,92.51,92.554,92.487,92.524,1735900000.0
2006-12-19 21:35:00,92.511,92.562,92.433,92.518,2088599991.0
2006-12-19 21:40:00,92.508,92.561,92.437,92.517,2405699982.0
2006-12-19 21:45:00,92.476,92.532,92.407,92.459,2233099989.0
2006-12-19 21:50:00,92.476,92.564,92.459,92.501,1648099991.0
2006-12-19 21:55:00,92.49,92.571,92.47,92.564,1669000005.0
2006-12-19 22:00:00,92.559,92.581,92.477,92.503,3236999999.0
2006-12-19 22:05:00,92.535,92.566,92.492,92.501,1150599998.0
2006-12-19 22:10:00,92.526,92.561,92.466,92.524,1828000002.0
2006-12-19 22:15:00,92.544,92.574,92.466,92.473,1514199998.0
2006-12-19 22:20:00,92.504,92.548,92.46,92.516,1711600006.0
2006-12-19 22:25:00,92.513,92.549,92.476,92.542,1509099996.0
2006-12-19 22:30:00,92.561,92.576,92.463,92.481,2281500002.0
2006-12-19 22:35:00,92.546,92.571,92.489,92.539,1118100006.0
2006-12-19 22:40:00,92.549,92.558,92.472,92.513,1315699994.0
2006-12-19 22:45:00,92.52,92.551,92.449,92.522,1559899996.0
2006-12-19 22:50:00,92.499,92.536,92.446,92.484,1478099996.0
2006-12-19 22:55:00,92.516,92.55,92.388,92.496,1560399997.0
2006-12-19 23:00:00,92.561,92.587,92.492,92.559,1039099997.0
2006-12-19 23:05:00,92.519,92.553,92.478,92.514,957900002.0
2006-12-19 23:10:00,92.537,92.546,92.476,92.507,890800004.0
2006-12-19 23:15:00,92.49,92.525,92.462,92.494,907299996.0
2006-12-19 23:20:00,92.462,92.519,92.437,92.499,957300001.0
2006-12-19 23:25:00,92.49,92.544,92.453,92.513,967300003.0
2006-12-19 23:30:00,92.542,92.542,92.453,92.485,1097199994.0
2006-12-19 23:35:00,92.478,92.532,92.449,92.525,956299991.0
2006-12-19 23:40:00,92.49,92.536,92.487,92.508,1027399998.0
2006-12-19 23:45:00,92.502,92.563,92.496,92.529,897500004.0
2006-12-19 23:50:00,92.554,92.583,92.498,92.528,837899999.0
2006-12-19 23:55:00,92.557,92.594,92.515,92.569,1110100005.0
2006-12-20 00:00:00,92.551,92.598,92.527,92.582,932000004.0
2006-12-20 00:05:00,92.59,92.594,92.523,92.552,947099993.0
2006-12-20 00:10:00,92.547,92.597,92.524,92.563,1017999992.0
2006-12-20 00:15:00,92.558,92.577,92.514,92.525,817900000.0
2006-12-20 00:20:00,92.544,92.581,92.534,92.54,1139900004.0
2006-12-20 00:25:00,92.553,92.616,92.51,92.599,1093900002.0
2006-12-20 00:30:00,92.609,92.613,92.543,92.563,884799998.0
2006-12-20 00:35:00,92.561,92.597,92.533,92.56,977799993.0
2006-12-20 00:40:00,92.561,92.598,92.506,92.516,1009400001.0
2006-12-20 00:45:00,92.542,92.565,92.498,92.535,947699997.0
2006-12-20 00:50:00,92.586,92.586,92.534,92.561,1016899995.0
2006-12-20 00:55:00,92.551,92.594,92.526,92.552,1009999993.0
2006-12-20 01:00:00,92.55,92.569,92.508,92.557,1108300002.0
2006-12-20 01:05:00,92.535,92.577,92.494,92.572,1117499999.0
2006-12-20 01:10:00,92.569,92.571,92.498,92.521,885999996.0
2006-12-20 01:15:00,92.531,92.567,92.487,92.526,1063399999.0
2006-12-20 01:20:00,92.504,92.559,92.496,92.528,1031699996.0
2006-12-20 01:25:00,92.511,92.565,92.482,92.544,938400003.0
2006-12-20 01:30:00,92.517,92.607,92.507,92.591,1276600003.0
2006-12-20 01:35:00,92.583,92.619,92.529,92.569,765700001.0
2006-12-20 01:40:00,92.591,92.628,92.539,92.606,960000007.0
2006-12-20 01:45:00,92.595,92.659,92.531,92.628,1055400003.0
2006-12-20 01:50:00,92.596,92.632,92.55,92.581,815400003.0
2006-12-20 01:55:00,92.62,92.627,92.533,92.6,945199998.0
2006-12-20 02:00:00,92.627,92.637,92.549,92.569,912099995.0
2006-12-20 02:05:00,92.631,92.645,92.568,92.62,997699990.0
2006-12-20 02:10:00,92.596,92.634,92.545,92.605,977300005.0
2006-12-20 02:15:00,92.604,92.623,92.557,92.581,1141199997.0
2006-12-20 02:20:00,92.57,92.642,92.551,92.62,871500003.0
2006-12-20 02:25:00,92.615,92.651,92.592,92.625,1147400001.0
2006-12-20 02:30:00,92.617,92.652,92.576,92.601,985000004.0
2006-12-20 02:35:00,92.573,92.609,92.524,92.54,1085599996.0
2006-12-20 02:40:00,92.591,92.613,92.535,92.613,1061399995.0
2006-12-20 02:45:00,92.598,92.649,92.562,92.635,1085699989.0
2006-12-20 02:50:00,92.619,92.689,92.611,92.656,1019300004.0
2006-12-20 02:55:00,92.678,92.694,92.582,92.596,1194199984.0
2006-12-20 03:00:00,92.584,92.64,92.562,92.605,735199997.0
2006-12-20 03:05:00,92.623,92.641,92.584,92.607,1019999998.0
2006-12-20 03:10:00,92.624,92.668,92.561,92.615,1133100005.0
2006-12-20 03:15:00,92.624,92.658,92.572,92.572,1023100002.0
2006-12-20 03:20:00,92.616,92.633,92.556,92.604,905299997.0
2006-12-20 03:25:00,92.612,92.646,92.569,92.586,1039500000.0
2006-12-20 03:30:00,92.596,92.609,92.513,92.545,1101599996.0
2006-12-20 03:35:00,92.569,92.634,92.512,92.602,873200003.0
2006-12-20 03:40:00,92.599,92.636,92.523,92.611,1034399996.0
2006-12-20 03:45:00,92.622,92.632,92.566,92.615,961799994.0
2006-12-20 03:50:00,92.622,92.635,92.557,92.609,972900001.0
2006-12-20 03:55:00,92.612,92.636,92.58,92.602,1034300001.0
2006-12-20 04:00:00,92.606,92.642,92.569,92.603,1105399990.0
2006-12-20 04:05:00,92.598,92.651,92.588,92.601,835499998.0
2006-12-20 04:10:00,92.605,92.644,92.584,92.596,865900000.0
2006-12-20 04:15:00,92.619,92.658,92.594,92.62,1051499996.0
2006-12-20 04:20:00,92.627,92.673,92.596,92.642,1127199995.0
2006-12-20 04:25:00,92.639,92.684,92.615,92.644,914799999.0
2006-12-20 04:30:00,92.643,92.67,92.601,92.643,1003099995.0
2006-12-20 04:35:00,92.634,92.67,92.589,92.595,1128200011.0
2006-12-20 04:40:00,92.622,92.675,92.603,92.66,1204099997.0
2006-12-20 04:45:00,92.656,92.685,92.595,92.646,1116199993.0
2006-12-20 04:50:00,92.64,92.677,92.603,92.62,1156800004.0
2006-12-20 04:55:00,92.637,92.664,92.584,92.62,840399995.0
2006-12-20 05:00:00,92.626,92.658,92.588,92.634,821299992.0
2006-12-20 05:05:00,92.63,92.664,92.589,92.656,993700003.0
2006-12-20 05:10:00,92.631,92.669,92.604,92.641,1041700000.0
2006-12-20 05:15:00,92.645,92.661,92.598,92.622,1030599993.0
2006-12-20 05:20:00,92.613,92.662,92.579,92.646,1023299998.0
2006-12-20 05:25:00,92.642,92.673,92.588,92.645,792900000.0
2006-12-20 05:30:00,92.665,92.672,92.613,92.656,958699997.0
2006-12-20 05:35:00,92.627,92.686,92.607,92.625,933699993.0
2006-12-20 05:40:00,92.618,92.676,92.593,92.616,915399992.0
2006-12-20 05:45:00,92.642,92.654,92.576,92.596,831499997.0
2006-12-20 05:50:00,92.624,92.643,92.561,92.612,1054800011.0
2006-12-20 05:55:00,92.637,92.65,92.592,92.595,968999994.0
2006-12-20 06:00:00,92.606,92.658,92.58,92.621,1018099996.0
2006-12-20 06:05:00,92.64,92.663,92.577,92.577,838700000.0
2006-12-20 06:10:00,92.642,92.651,92.569,92.569,550400002.0
2006-12-20 06:15:00,92.59,92.621,92.553,92.584,960299993.0
2006-12-20 06:20:00,92.611,92.65,92.57,92.65,1138700002.0
2006-12-20 06:25:00,92.612,92.653,92.572,92.643,844999990.0
2006-12-20 06:30:00,92.592,92.652,92.58,92.646,934900006.0
2006-12-20 06:35:00,92.643,92.654,92.577,92.599,1032500001.0
2006-12-20 06:40:00,92.65,92.655,92.582,92.601,895800001.0
2006-12-20 06:45:00,92.597,92.642,92.563,92.625,1108300005.0
2006-12-20 06:50:00,92.55,92.643,92.55,92.63,995499989.0
2006-12-20 06:55:00,92.612,92.665,92.593,92.653,725899992.0
2006-12-20 07:00:00,92.639,92.677,92.579,92.589,995899991.0
2006-12-20 07:05:00,92.644,92.653,92.575,92.613,714299996.0
2006-12-20 07:10:00,92.643,92.655,92.565,92.575,871599999.0
2006-12-20 07:15:00,92.631,92.644,92.557,92.619,1096199996.0
2006-12-20 07:20:00,92.626,92.643,92.57,92.628,1069999997.0
2006-12-20 07:25:00,92.625,92.644,92.563,92.598,1056800003.0
2006-12-20 07:30:00,92.608,92.609,92.538,92.569,1014899994.0
2006-12-20 07:35:00,92.604,92.618,92.556,92.559,1005499995.0
2006-12-20 07:40:00,92.598,92.619,92.565,92.604,870900004.0
2006-12-20 07:45:00,92.585,92.633,92.565,92.582,1036799997.0
2006-12-20 07:50:00,92.609,92.647,92.56,92.594,1065099999.0
2006-12-20 07:55:00,92.613,92.642,92.593,92.637,1036799996.0
2006-12-20 08:00:00,92.623,92.684,92.607,92.646,922599996.0
2006-12-20 08:05:00,92.662,92.682,92.609,92.666,1005499988.0
2006-12-20 08:10:00,92.641,92.685,92.62,92.645,986099997.0
2006-12-20 08:15:00,92.648,92.692,92.595,92.67,686899999.0
2006-12-20 08:20:00,92.669,92.67,92.572,92.607,890099995.0
2006-12-20 08:25:00,92.599,92.634,92.571,92.607,942600002.0
2006-12-20 08:30:00,92.585,92.618,92.54,92.591,1071499993.0
2006-12-20 08:35:00,92.563,92.609,92.537,92.56,1035999997.0
2006-12-20 08:40:00,92.545,92.579,92.518,92.552,981000000.0
2006-12-20 08:45:00,92.563,92.595,92.538,92.555,829700001.0
2006-12-20 08:50:00,92.571,92.605,92.527,92.588,1059399996.0
2006-12-20 08:55:00,92.566,92.598,92.516,92.536,918099998.0
2006-12-20 09:00:00,92.557,92.562,92.516,92.516,982599999.0
2006-12-20 09:05:00,92.527,92.544,92.469,92.49,1073499999.0
2006-12-20 09:10:00,92.541,92.548,92.432,92.468,942900004.0
2006-12-20 09:15:00,92.497,92.552,92.466,92.521,953699992.0
2006-12-20 09:20:00,92.52,92.521,92.425,92.453,804299995.0
2006-12-20 09:25:00,92.441,92.492,92.423,92.453,1155299990.0
2006-12-20 09:30:00,92.463,92.51,92.431,92.457,774500005.0
2006-12-20 09:35:00,92.472,92.489,92.399,92.447,839699993.0
2006-12-20 09:40:00,92.452,92.508,92.392,92.473,1034899998.0
2006-12-20 09:45:00,92.475,92.537,92.445,92.497,1014299995.0
2006-12-20 09:50:00,92.49,92.555,92.482,92.529,1163000005.0
2006-12-20 09:55:00,92.561,92.571,92.507,92.524,971799997.0
2006-12-20 10:00:00,92.525,92.614,92.499,92.606,973799994.0
2006-12-20 10:05:00,92.606,92.635,92.574,92.588,733399999.0
2006-12-20 10:10:00,92.598,92.614,92.549,92.578,964799997.0
2006-12-20 10:15:00,92.59,92.613,92.523,92.563,837999991.0
2006-12-20 10:20:00,92.582,92.621,92.547,92.579,1050299992.0
2006-12-20 10:25:00,92.583,92.627,92.554,92.595,1123099992.0
2006-12-20 10:30:00,92.603,92.618,92.528,92.577,861699999.0
2006-12-20 10:35:00,92.543,92.632,92.534,92.572,887899996.0
2006-12-20 10:40:00,92.573,92.639,92.573,92.617,1324399992.0
2006-12-20 10:45:00,92.641,92.671,92.6,92.635,866999992.0
2006-12-20 10:50:00,92.64,92.665,92.597,92.637,1064799993.0
2006-12-20 10:55:00,92.63,92.652,92.589,92.612,944599997.0
2006-12-20 11:00:00,92.642,92.644,92.584,92.61,978699999.0
2006-12-20 11:05:00,92.609,92.649,92.572,92.584,829900004.0
2006-12-20 11:10:00,92.614,92.677,92.608,92.63,1013300005.0
2006-12-20 11:15:00,92.623,92.677,92.609,92.668,951500003.0
2006-12-20 11:20:00,92.642,92.66,92.577,92.622,975399997.0
2006-12-20 11:25:00,92.641,92.661,92.592,92.645,851899998.0
2006-12-20 11:30:00,92.643,92.668,92.611,92.619,1141799995.0
2006-12-20 11:35:00,92.606,92.636,92.564,92.589,1071199994.0
2006-12-20 11:40:00,92.594,92.667,92.594,92.637,800399992.0
2006-12-20 11:45:00,92.647,92.698,92.615,92.675,1043899995.0
2006-12-20 11:50:00,92.684,92.713,92.64,92.688,1351699994.0
2006-12-20 11:55:00,92.676,92.71,92.654,92.703,877599999.0
2006-12-20 12:00:00,92.671,92.732,92.652,92.704,1016700001.0
2006-12-20 12:05:00,92.684,92.716,92.627,92.665,885500000.0
2006-12-20 12:10:00,92.671,92.715,92.659,92.691,1069799993.0
2006-12-20 12:15:00,92.685,92.713,92.626,92.644,843000003.0
2006-12-20 12:20:00,92.656,92.687,92.6,92.659,1152200000.0
2006-12-20 12:25:00,92.667,92.692,92.6,92.673,1002499994.0
2006-12-20 12:30:00,92.648,92.678,92.582,92.629,1045499999.0
2006-12-20 12:35:00,92.612,92.655,92.591,92.628,984099999.0
2006-12-20 12:40:00,92.641,92.663,92.577,92.589,912599997.0
2006-12-20 12:45:00,92.609,92.629,92.553,92.582,799100004.0
2006-12-20 12:50:00,92.59,92.71,92.582,92.68,1066099994.0
2006-12-20 12:55:00,92.673,92.692,92.603,92.643,957500001.0
2006-12-20 13:00:00,92.659,92.723,92.648,92.676,809399996.0
2006-12-20 13:05:00,92.703,92.739,92.682,92.701,1186299998.0
2006-12-20 13:10:00,92.722,92.734,92.668,92.7,821899994.0
2006-12-20 13:15:00,92.709,92.729,92.631,92.643,1039000007.0
2006-12-20 13:20:00,92.695,92.728,92.649,92.708,892500005.0
2006-12-20 13:25:00,92.727,92.732,92.666,92.711,1027799996.0
2006-12-20 13:30:00,92.686,92.746,92.657,92.708,1143000001.0
2006-12-20 13:35:00,92.708,92.742,92.675,92.707,1088099997.0
2006-12-20 13:40:00,92.701,92.701,92.616,92.645,1019800000.0
2006-12-20 13:45:00,92.7,92.719,92.626,92.716,1149399997.0
2006-12-20 13:50:00,92.704,92.73,92.643,92.714,901400001.0
2006-12-20 13:55:00,92.717,92.741,92.656,92.719,1132499996.0
2006-12-20 14:00:00,92.741,92.764,92.696,92.764,893500002.0
2006-12-20 14:05:00,92.761,92.781,92.703,92.768,1024800002.0
2006-12-20 14:10:00,92.742,92.78,92.718,92.753,1081100004.0
2006-12-20 14:15:00,92.777,92.809,92.724,92.776,1116800000.0
2006-12-20 14:20:00,92.761,92.797,92.731,92.761,842699994.0
2006-12-20 14:25:00,92.758,92.787,92.691,92.756,766799993.0
2006-12-20 14:30:00,92.735,92.778,92.689,92.737,1022799998.0
2006-12-20 14:35:00,92.764,92.787,92.701,92.75,861800004.0
2006-12-20 14:40:00,92.752,92.827,92.724,92.812,978900003.0
2006-12-20 14:45:00,92.823,92.824,92.727,92.779,813599993.0
2006-12-20 14:50:00,92.791,92.801,92.692,92.71,737100002.0
2006-12-20 14:55:00,92.742,92.75,92.689,92.715,1064799992.0
2006-12-20 15:00:00,92.72,92.749,92.677,92.7,834900002.0
2006-12-20 15:05:00,92.724,92.76,92.669,92.725,1243699996.0
2006-12-20 15:10:00,92.704,92.76,92.665,92.725,1022999997.0
2006-12-20 15:15:00,92.727,92.754,92.663,92.737,797000005.0
2006-12-20 15:20:00,92.734,92.77,92.697,92.76,1080199997.0
2006-12-20 15:25:00,92.762,92.819,92.741,92.807,822099999.0
2006-12-20 15:30:00,92.816,92.827,92.779,92.795,922799999.0
2006-12-20 15:35:00,92.792,92.824,92.746,92.822,893100004.0
2006-12-20 15:40:00,92.807,92.842,92.754,92.804,1215999998.0
2006-12-20 15:45:00,92.826,92.852,92.742,92.801,1093199995.0
2006-12-20 15:50:00,92.81,92.879,92.746,92.879,938599996.0
2006-12-20 15:55:00,92.884,92.884,92.798,92.846,761700000.0
2006-12-20 16:00:00,92.855,92.895,92.819,92.845,974000002.0
2006-12-20 16:05:00,92.86,92.897,92.823,92.848,1063500008.0
2006-12-20 16:10:00,92.86,92.864,92.779,92.858,689399995.0
2006-12-20 16:15:00,92.822,92.886,92.774,92.865,1016099995.0
2006-12-20 16:20:00,92.896,92.927,92.846,92.892,1015400000.0
2006-12-20 16:25:00,92.878,92.936,92.861,92.915,986299994.0
2006-12-20 16:30:00,92.889,92.924,92.856,92.911,1059899994.0
2006-12-20 16:35:00,92.891,92.909,92.833,92.893,798399997.0
2006-12-20 16:40:00,92.851,92.925,92.844,92.876,895100006.0
2006-12-20 16:45:00,92.847,92.94,92.847,92.882,874199999.0
2006-12-20 16:50:00,92.932,92.993,92.901,92.984,1189499997.0
2006-12-20 16:55:00,92.995,93.012,92.913,92.915,1058100002.0
2006-12-20 17:00:00,92.898,92.991,92.898,92.976,872700000.0
2006-12-20 17:05:00,92.939,92.991,92.912,92.954,864299997.0
2006-12-20 17:10:00,92.98,93.01,92.908,92.929,859899999.0
2006-12-20 17:15:00,93.022,93.022,92.952,92.963,815399997.0
2006-12-20 17:20:00,92.991,93.023,92.943,92.958,1096500004.0
2006-12-20 17:25:00,92.996,93.038,92.953,92.999,1082299995.0
2006-12-20 17:30:00,93.019,93.045,92.985,93.01,969699993.0
2006-12-20 17:35:00,93.015,93.049,92.97,93.002,908899994.0
2006-12-20 17:40:00,93.017,93.05,92.94,93.037,1057399995.0
2006-12-20 17:45:00,93.048,93.112,93.031,93.039,730599994.0
2006-12-20 17:50:00,93.08,93.17,93.08,93.114,1008100002.0
2006-12-20 17:55:00,93.146,93.155,93.095,93.118,1119500007.0
2006-12-20 18:00:00,93.114,93.14,92.99,93.046,6368700013.0
2006-12-20 18:05:00,93.01,93.077,92.977,93.02,9042999977.0
2006-12-20 18:10:00,93.045,93.062,92.972,93.04,7099799980.0
2006-12-20 18:15:00,93.04,93.06,92.943,93.001,4977399982.0
2006-12-20 18:20:00,93.006,93.09,92.977,93.034,7705499983.0
2006-12-20 18:25:00,93.09,93.11,92.978,93.08,7547600010.0
2006-12-20 18:30:00,93.054,93.084,92.99,93.025,6924199985.0
2006-12-20 18:35:00,93.039,93.068,92.99,93.048,5257799996.0
2006-12-20 18:40:00,93.028,93.088,93.009,93.041,4550699999.0
2006-12-20 18:45:00,93.019,93.063,92.977,93.053,3849499970.0
2006-12-20 18:50:00,93.033,93.079,92.997,93.032,3863199991.0
2006-12-20 18:55:00,93.032,93.043,92.975,93.009,4081599981.0
2006-12-20 19:00:00,92.983,93.011,92.957,92.994,2954299989.0
2006-12-20 19:05:00,93.004,93.084,92.942,93.042,4075199991.0
2006-12-20 19:10:00,93.042,93.065,92.995,93.031,2067699987.0
2006-12-20 19:15:00,93.012,93.063,92.997,93.041,2824600000.0
2006-12-20 19:20:00,93.039,93.077,92.983,93.042,3215899992.0
2006-12-20 19:25:00,93.036,93.082,92.979,93.021,4381600001.0
2006-12-20 19:30:00,93.02,93.071,92.986,93.047,3707000016.0
2006-12-20 19:35:00,93.05,93.071,92.999,93.035,3272499987.0
2006-12-20 19:40:00,93.058,93.096,93.024,93.063,3241899997.0
2006-12-20 19:45:00,93.047,93.106,93.046,93.086,2778299990.0
2006-12-20 19:50:00,93.1,93.112,93.045,93.06,2434500007.0
2006-12-20 19:55:00,93.043,93.076,93.001,93.038,2713399984.0
2006-12-20 20:00:00,93.03,93.08,92.977,93.048,2322299990.0
2006-12-20 20:05:00,93.045,93.096,93.016,93.029,3014099986.0
2006-12-20 20:10:00,93.062,93.094,93.009,93.07,4272299990.0
2006-12-20 20:15:00,93.047,93.089,93.006,93.064,2250399990.0
2006-12-20 20:20:00,93.058,93.081,92.968,92.99,3356899992.0
2006-12-20 20:25:00,93.004,93.041,92.948,92.992,4203099998.0
2006-12-20 20:30:00,93.003,93.007,92.922,92.972,5073800001.0
2006-12-20 20:35:00,92.969,93.045,92.941,93.038,3019999999.0
2006-12-20 20:40:00,93.019,93.073,92.982,93.005,5026299989.0
2006-12-20 20:45:00,93.06,93.08,92.99,93.048,3653999989.0
2006-12-20 20:50:00,93.055,93.055,92.977,93.027,3479299988.0
2006-12-20 20:55:00,93.03,93.054,92.982,92.991,5226300007.0
2006-12-20 21:00:00,92.978,93.053,92.959,92.981,3612499994.0
2006-12-20 21:05:00,93.027,93.052,92.973,93.028,3319499995.0
2006-12-20 21:10:00,93.048,93.052,92.986,93.009,2704899995.0
2006-12-20 21:15:00,93.022,93.05,92.979,93.019,3911100001.0
2006-12-20 21:20:00,93.029,93.056,92.965,92.989,4850099995.0
2006-12-20 21:25:00,93.037,93.048,92.95,92.958,2825400002.0
2006-12-20 21:30:00,92.97,93.023,92.924,92.987,1769799994.0
2006-12-20 21:35:00,92.977,92.977,92.91,92.954,2012999998.0
2006-12-20 21:40:00,92.944,92.97,92.896,92.913,2732000002.0
2006-12-20 21:45:00,92.894,92.952,92.893,92.907,1896400001.0
2006-12-20 21:50:00,92.912,92.946,92.858,92.913,1463299996.0
2006-12-20 21:55:00,92.908,92.931,92.862,92.931,1565199994.0
2006-12-20 22:00:00,92.923,92.972,92.891,92.92,2930899994.0
2006-12-20 22:05:00,92.934,92.966,92.885,92.93,1046200000.0
2006-12-20 22:10:00,92.913,92.947,92.871,92.899,1590799993.0
2006-12-20 22:15:00,92.888,92.921,92.852,92.868,1471899995.0
2006-12-20 22:20:00,92.896,92.915,92.84,92.901,1769299988.0
2006-12-20 22:25:00,92.878,92.914,92.852,92.891,1793199998.0
2006-12-20 22:30:00,92.883,92.933,92.854,92.92,2724499997.0
2006-12-20 22:35:00,92.918,92.933,92.87,92.914,1124099989.0
2006-12-20 22:40:00,92.896,92.958,92.871,92.943,1644999997.0
2006-12-20 22:45:00,92.925,92.954,92.877,92.933,1426299999.0
2006-12-20 22:50:00,92.897,92.978,92.882,92.957,1431399987.0
2006-12-20 22:55:00,92.934,93.009,92.867,92.971,1430000003.0
2006-12-20 23:00:00,92.99,93.011,92.917,92.998,1206999998.0
2006-12-20 23:05:00,92.973,93.019,92.936,92.957,1111000007.0
2006-12-20 23:10:00,93.015,93.015,92.945,92.97,930199993.0
2006-12-20 23:15:00,92.948,93.021,92.924,93.006,946499996.0
2006-12-20 23:20:00,93.029,93.05,92.961,93.037,1084699992.0
2006-12-20 23:25:00,92.999,93.058,92.972,93.029,873099994.0
2006-12-20 23:30:00,93.022,93.071,92.984,92.994,923800001.0
2006-12-20 23:35:00,93.016,93.024,92.923,93.004,983799999.0
2006-12-20 23:40:00,93.006,93.027,92.971,92.992,1065899996.0
2006-12-20 23:45:00,93.029,93.072,93.01,93.048,980299999.0
2006-12-20 23:50:00,93.033,93.084,93.01,93.033,907400003.0
2006-12-20 23:55:00,93.019,93.07,92.988,93.034,869399998.0
2006-12-21 00:00:00,92.98,93.019,92.882,92.882,1035599998.0
2006-12-21 00:05:00,92.868,92.968,92.816,92.961,852000002.0
2006-12-21 00:10:00,92.926,93.018,92.922,92.953,969099999.0
2006-12-21 00:15:00,92.941,92.965,92.906,92.955,866099997.0
2006-12-21 00:20:00,92.932,92.983,92.911,92.959,1158400001.0
2006-12-21 00:25:00,92.928,92.976,92.849,92.898,1030899992.0
2006-12-21 00:30:00,92.911,92.967,92.892,92.962,961800004.0
2006-12-21 00:35:00,92.925,92.966,92.875,92.893,1079699995.0
2006-12-21 00:40:00,92.914,92.96,92.892,92.92,1284399996.0
2006-12-21 00:45:00,92.935,92.971,92.895,92.968,916999999.0
2006-12-21 00:50:00,92.99,92.994,92.923,92.94,1101399997.0
2006-12-21 00:55:00,92.932,92.995,92.901,92.94,952100001.0
2006-12-21 01:00:00,92.943,92.974,92.879,92.954,997899991.0
2006-12-21 01:05:00,92.927,92.982,92.921,92.951,1054400003.0
2006-12-21 01:10:00,92.989,92.989,92.901,92.988,970299997.0
2006-12-21 01:15:00,92.935,92.989,92.922,92.967,982699995.0
2006-12-21 01:20:00,92.965,92.97,92.909,92.914,833599990.0
2006-12-21 01:25:00,92.928,92.99,92.924,92.948,1013199996.0
2006-12-21 01:30:00,92.965,93.008,92.927,92.997,1093399995.0
2006-12-21 01:35:00,92.997,93.012,92.951,92.961,910900003.0
2006-12-21 01:40:00,93.004,93.052,92.871,92.871,952399998.0
2006-12-21 01:45:00,92.927,92.966,92.881,92.917,1095400003.0
2006-12-21 01:50:00,92.94,92.951,92.88,92.928,1069299995.0
2006-12-21 01:55:00,92.915,92.95,92.865,92.907,863700000.0
2006-12-21 02:00:00,92.931,92.96,92.882,92.928,993899998.0
2006-12-21 02:05:00,92.912,92.95,92.876,92.924,1122299999.0
2006-12-21 02:10:00,92.912,92.972,92.893,92.931,1011099999.0
2006-12-21 02:15:00,92.948,92.965,92.865,92.915,1103000003.0
2006-12-21 02:20:00,92.919,92.945,92.881,92.909,1084800002.0
2006-12-21 02:25:00,92.914,92.95,92.884,92.95,1048199996.0
2006-12-21 02:30:00,92.935,92.975,92.893,92.946,951499999.0
2006-12-21 02:35:00,92.946,92.98,92.889,92.928,1167199988.0
2006-12-21 02:40:00,92.939,92.956,92.877,92.9,1030299999.0
2006-12-21 02:45:00,92.914,92.982,92.881,92.974,1122400001.0
2006-12-21 02:50:00,92.963,93.018,92.932,93.006,861399997.0
2006-12-21 02:55:00,92.992,93.002,92.931,92.993,899300001.0
2006-12-21 03:00:00,92.95,93.018,92.937,92.951,1080199997.0
2006-12-21 03:05:00,92.951,92.999,92.929,92.94,1087400004.0
2006-12-21 03:10:00,92.984,92.991,92.914,92.95,1064899999.0
2006-12-21 03:15:00,92.936,92.957,92.886,92.91,934499998.0
2006-12-21 03:20:00,92.935,92.946,92.882,92.884,857499996.0
2006-12-21 03:25:00,92.878,92.935,92.861,92.92,1225900005.0
2006-12-21 03:30:00,92.915,92.927,92.854,92.874,1056899998.0
2006-12-21 03:35:00,92.909,92.917,92.851,92.865,1074999999.0
2006-12-21 03:40:00,92.859,92.948,92.846,92.941,995600001.0
2006-12-21 03:45:00,92.928,92.958,92.899,92.929,1040999992.0
2006-12-21 03:50:00,92.923,92.942,92.834,92.923,844099995.0
2006-12-21 03:55:00,92.923,92.965,92.909,92.955,961399995.0
2006-12-21 04:00:00,92.923,92.982,92.891,92.912,1008999993.0
2006-12-21 04:05:00,92.913,92.934,92.855,92.899,785099999.0
2006-12-21 04:10:00,92.897,92.929,92.86,92.907,853399996.0
2006-12-21 04:15:00,92.892,92.943,92.872,92.935,972900004.0
2006-12-21 04:20:00,92.92,92.944,92.868,92.881,1023800003.0
2006-12-21 04:25:00,92.908,92.948,92.889,92.905,813499997.0
2006-12-21 04:30:00,92.941,92.954,92.885,92.908,1068199992.0
2006-12-21 04:35:00,92.929,92.953,92.864,92.889,814599998.0
2006-12-21 04:40:00,92.917,92.936,92.875,92.884,1127400002.0
2006-12-21 04:45:00,92.886,92.941,92.872,92.932,914900003.0
2006-12-21 04:50:00,92.9,92.942,92.846,92.928,1185300001.0
2006-12-21 04:55:00,92.934,92.953,92.891,92.94,882500002.0
2006-12-21 05:00:00,92.94,92.957,92.894,92.922,930400001.0
2006-12-21 05:05:00,92.928,92.942,92.865,92.917,885999998.0
2006-12-21 05:10:00,92.891,92.933,92.862,92.886,873299997.0
2006-12-21 05:15:00,92.872,92.905,92.832,92.879,979500000.0
2006-12-21 05:20:00,92.871,92.933,92.818,92.893,926499997.0
2006-12-21 05:25:00,92.885,92.94,92.87,92.92,887300000.0
2006-12-21 05:30:00,92.935,92.943,92.877,92.908,1041599994.0
2006-12-21 05:35:00,92.907,92.944,92.852,92.888,1048799998.0
2006-12-21 05:40:00,92.891,92.917,92.844,92.903,1018000001.0
2006-12-21 05:45:00,92.906,92.932,92.863,92.884,769999998.0
2006-12-21 05:50:00,92.909,92.948,92.879,92.883,951800005.0
2006-12-21 05:55:00,92.934,92.966,92.889,92.933,1140399988.0
2006-12-21 06:00:00,92.929,92.993,92.901,92.987,980699991.0
2006-12-21 06:05:00,92.979,92.999,92.95,92.974,772599998.0
2006-12-21 06:10:00,92.972,93.004,92.929,92.94,977499997.0
2006-12-21 06:15:00,92.99,93.0,92.946,92.976,1098999996.0
2006-12-21 06:20:00,92.966,93.0,92.925,92.974,998399998.0
2006-12-21 06:25:00,93.002,93.003,92.944,92.98,1072400001.0
2006-12-21 06:30:00,92.976,93.008,92.934,92.953,830000000.0
2006-12-21 06:35:00,92.988,93.015,92.95,93.011,983600001.0
2006-12-21 06:40:00,92.987,93.019,92.953,92.983,994500001.0
2006-12-21 06:45:00,92.985,93.012,92.958,92.983,943199991.0
2006-12-21 06:50:00,92.999,93.028,92.959,93.003,1083499992.0
2006-12-21 06:55:00,92.991,93.035,92.963,93.031,1044699994.0
2006-12-21 07:00:00,93.008,93.037,92.989,93.02,807799998.0
2006-12-21 07:05:00,92.98,93.035,92.969,92.993,983299997.0
2006-12-21 07:10:00,93.002,93.033,92.954,92.991,799299995.0
2006-12-21 07:15:00,93.02,93.053,92.98,92.997,1004399996.0
2006-12-21 07:20:00,93.019,93.054,92.977,93.034,922100003.0
2006-12-21 07:25:00,93.008,93.058,92.986,92.986,956000003.0
2006-12-21 07:30:00,92.989,93.032,92.961,92.99,963299995.0
2006-12-21 07:35:00,92.994,93.029,92.952,92.996,1066299996.0
2006-12-21 07:40:00,92.987,93.024,92.959,92.998,740100000.0
2006-12-21 07:45:00,92.979,93.022,92.924,92.964,1093000002.0
2006-12-21 07:50:00,92.966,92.988,92.905,92.967,1046400003.0
2006-12-21 07:55:00,92.96,92.992,92.911,92.97,1043000003.0
2006-12-21 08:00:00,92.952,93.002,92.911,92.954,1023499999.0
2006-12-21 08:05:00,92.968,93.049,92.947,93.002,1170799990.0
2006-12-21 08:10:00,93.004,93.054,92.973,93.03,1032800000.0
2006-12-21 08:15:00,93.02,93.072,93.01,93.05,1032600001.0
2006-12-21 08:20:00,93.028,93.1,92.992,93.045,964200001.0
2006-12-21 08:25:00,93.039,93.114,93.016,93.095,873900000.0
2006-12-21 08:30:00,93.093,93.106,92.983,92.999,1214999999.0
2006-12-21 08:35:00,92.999,93.037,92.965,92.986,877700002.0
2006-12-21 08:40:00,92.984,93.007,92.924,92.952,1041599998.0
2006-12-21 08:45:00,92.958,92.959,92.888,92.898,1082499990.0
2006-12-21 08:50:00,92.91,92.952,92.856,92.922,989199996.0
2006-12-21 08:55:00,92.943,92.988,92.884,92.934,778900004.0
2006-12-21 09:00:00,92.916,92.94,92.863,92.89,1218900000.0
2006-12-21 09:05:00,92.879,93.009,92.866,92.946,982499997.0
2006-12-21 09:10:00,92.944,92.982,92.901,92.962,1086600005.0
2006-12-21 09:15:00,92.937,93.047,92.919,92.996,860899995.0
2006-12-21 09:20:00,93.008,93.047,92.979,93.047,935800002.0
2006-12-21 09:25:00,93.038,93.074,92.979,93.004,868400000.0
2006-12-21 09:30:00,93.021,93.079,92.997,93.008,953999996.0
2006-12-21 09:35:00,93.07,93.122,93.057,93.091,875600001.0
2006-12-21 09:40:00,93.081,93.114,93.02,93.084,899399995.0
2006-12-21 09:45:00,93.064,93.107,93.013,93.047,1033999997.0
2006-12-21 09:50:00,93.009,93.043,92.972,93.0,1390399996.0
2006-12-21 09:55:00,92.99,93.036,92.959,93.031,1136099998.0
2006-12-21 10:00:00,93.007,93.033,92.959,92.995,968199999.0
2006-12-21 10:05:00,92.967,92.984,92.925,92.97,1167499995.0
2006-12-21 10:10:00,92.96,92.979,92.916,92.961,946099994.0
2006-12-21 10:15:00,92.951,92.978,92.923,92.951,964700004.0
2006-12-21 10:20:00,92.959,93.009,92.922,92.981,873400010.0
2006-12-21 10:25:00,93.022,93.022,92.928,92.93,961200000.0
2006-12-21 10:30:00,92.994,93.021,92.897,92.91,1064800002.0
2006-12-21 10:35:00,92.959,93.0,92.92,92.92,898799997.0
2006-12-21 10:40:00,92.983,92.989,92.884,92.934,1181599987.0
2006-12-21 10:45:00,92.96,92.969,92.883,92.96,984699995.0
2006-12-21 10:50:00,92.976,93.005,92.911,92.945,724699997.0
2006-12-21 10:55:00,92.885,92.954,92.879,92.938,1196099999.0
2006-12-21 11:00:00,92.936,92.979,92.888,92.914,1030600005.0
2006-12-21 11:05:00,92.94,92.945,92.872,92.945,934099994.0
2006-12-21 11:10:00,92.942,92.948,92.868,92.895,964000003.0
2006-12-21 11:15:00,92.937,92.945,92.851,92.937,799699997.0
2006-12-21 11:20:00,92.911,92.963,92.868,92.935,968299995.0
2006-12-21 11:25:00,92.934,92.939,92.829,92.829,828600008.0
2006-12-21 11:30:00,92.811,92.849,92.766,92.802,1036300000.0
2006-12-21 11:35:00,92.795,92.817,92.706,92.786,1164599999.0
2006-12-21 11:40:00,92.762,92.834,92.762,92.823,897800004.0
2006-12-21 11:45:00,92.832,92.864,92.782,92.819,1096899998.0
2006-12-21 11:50:00,92.802,92.833,92.736,92.759,979099998.0
2006-12-21 11:55:00,92.726,92.814,92.71,92.731,1291999998.0
2006-12-21 12:00:00,92.717,92.735,92.644,92.685,915300004.0
2006-12-21 12:05:00,92.649,92.722,92.618,92.716,955499996.0
2006-12-21 12:10:00,92.735,92.75,92.684,92.711,894700004.0
2006-12-21 12:15:00,92.74,92.78,92.702,92.715,765800002.0
2006-12-21 12:20:00,92.704,92.748,92.672,92.712,859199997.0
2006-12-21 12:25:00,92.731,92.788,92.681,92.715,1094499999.0
2006-12-21 12:30:00,92.744,92.785,92.723,92.78,1264999991.0
2006-12-21 12:35:00,92.782,92.831,92.716,92.831,992599997.0
2006-12-21 12:40:00,92.818,92.844,92.762,92.826,1107400003.0
2006-12-21 12:45:00,92.836,92.856,92.742,92.742,1054600001.0
2006-12-21 12:50:00,92.732,92.829,92.73,92.802,912299996.0
2006-12-21 12:55:00,92.794,92.829,92.769,92.769,770499994.0
2006-12-21 13:00:00,92.799,92.851,92.746,92.838,816199996.0
2006-12-21 13:05:00,92.803,92.847,92.769,92.783,1167499989.0
2006-12-21 13:10:00,92.773,92.808,92.749,92.749,804699998.0
2006-12-21 13:15:00,92.767,92.801,92.705,92.797,1148799998.0
2006-12-21 13:20:00,92.799,92.799,92.735,92.767,957599994.0
2006-12-21 13:25:00,92.778,92.794,92.738,92.763,780899999.0
2006-12-21 13:30:00,92.758,92.808,92.738,92.755,1043700001.0
2006-12-21 13:35:00,92.787,92.81,92.744,92.772,1161700000.0
2006-12-21 13:40:00,92.795,92.806,92.716,92.758,1059999997.0
2006-12-21 13:45:00,92.772,92.792,92.715,92.753,1118999993.0
2006-12-21 13:50:00,92.723,92.778,92.717,92.762,1003499998.0
2006-12-21 13:55:00,92.758,92.812,92.728,92.764,1047900005.0
2006-12-21 14:00:00,92.802,92.802,92.715,92.76,965300002.0
2006-12-21 14:05:00,92.774,92.813,92.716,92.718,995600002.0
2006-12-21 14:10:00,92.783,92.783,92.704,92.728,904999990.0
2006-12-21 14:15:00,92.762,92.765,92.689,92.736,1118000007.0
2006-12-21 14:20:00,92.749,92.781,92.722,92.757,911799997.0
2006-12-21 14:25:00,92.735,92.807,92.696,92.763,784300004.0
2006-12-21 14:30:00,92.733,92.785,92.716,92.748,987300003.0
2006-12-21 14:35:00,92.781,92.798,92.729,92.736,1099899989.0
2006-12-21 14:40:00,92.781,92.812,92.713,92.764,946099999.0
2006-12-21 14:45:00,92.776,92.814,92.725,92.73,729699999.0
2006-12-21 14:50:00,92.795,92.814,92.738,92.814,1022799997.0
2006-12-21 14:55:00,92.807,92.839,92.756,92.767,850399998.0
2006-12-21 15:00:00,92.815,92.826,92.744,92.791,882399995.0
2006-12-21 15:05:00,92.784,92.811,92.736,92.752,1228599996.0
2006-12-21 15:10:00,92.756,92.825,92.726,92.782,775599997.0
2006-12-21 15:15:00,92.799,92.835,92.75,92.825,1069699995.0
2006-12-21 15:20:00,92.82,92.867,92.794,92.84,968399999.0
2006-12-21 15:25:00,92.859,92.878,92.795,92.823,961300003.0
2006-12-21 15:30:00,92.796,92.831,92.768,92.814,957299995.0
2006-12-21 15:35:00,92.785,92.843,92.755,92.77,796199995.0
2006-12-21 15:40:00,92.762,92.782,92.678,92.678,1076299998.0
2006-12-21 15:45:00,92.697,92.712,92.624,92.701,1003700005.0
2006-12-21 15:50:00,92.705,92.756,92.664,92.749,766799995.0
2006-12-21 15:55:00,92.712,92.76,92.685,92.722,951099991.0
2006-12-21 16:00:00,92.698,92.74,92.669,92.712,715999995.0
2006-12-21 16:05:00,92.717,92.817,92.696,92.789,1057700003.0
2006-12-21 16:10:00,92.793,92.822,92.766,92.795,758000003.0
2006-12-21 16:15:00,92.773,92.794,92.737,92.753,1129400003.0
2006-12-21 16:20:00,92.788,92.791,92.724,92.771,1143700000.0
2006-12-21 16:25:00,92.761,92.797,92.705,92.765,1095600004.0
2006-12-21 16:30:00,92.755,92.765,92.693,92.715,973000002.0
2006-12-21 16:35:00,92.695,92.699,92.613,92.614,944300001.0
2006-12-21 16:40:00,92.616,92.675,92.584,92.654,940999997.0
2006-12-21 16:45:00,92.683,92.712,92.649,92.653,1065500007.0
2006-12-21 16:50:00,92.646,92.708,92.62,92.67,1040899991.0
2006-12-21 16:55:00,92.663,92.698,92.585,92.623,824900001.0
2006-12-21 17:00:00,92.65,92.698,92.599,92.688,931700014.0
2006-12-21 17:05:00,92.687,92.721,92.628,92.662,773199992.0
2006-12-21 17:10:00,92.727,92.763,92.678,92.687,928699997.0
2006-12-21 17:15:00,92.733,92.756,92.697,92.737,826699996.0
2006-12-21 17:20:00,92.714,92.751,92.675,92.729,892000000.0
2006-12-21 17:25:00,92.719,92.747,92.665,92.709,995600005.0
2006-12-21 17:30:00,92.699,92.748,92.677,92.738,978299999.0
2006-12-21 17:35:00,92.716,92.775,92.686,92.751,918700004.0
2006-12-21 17:40:00,92.769,92.783,92.72,92.759,903800005.0
2006-12-21 17:45:00,92.752,92.808,92.696,92.787,825799999.0
2006-12-21 17:50:00,92.806,92.827,92.757,92.804,1104299993.0
2006-12-21 17:55:00,92.8,92.846,92.72,92.794,990499996.0
2006-12-21 18:00:00,92.772,92.851,92.772,92.8,6777999983.0
2006-12-21 18:05:00,92.798,92.865,92.74,92.84,8814399978.0
2006-12-21 18:10:00,92.827,92.874,92.795,92.868,7168599988.0
2006-12-21 18:15:00,92.77,92.908,92.77,92.875,7844199958.0
2006-12-21 18:20:00,92.88,92.92,92.79,92.894,8201999960.0
2006-12-21 18:25:00,92.79,92.898,92.77,92.85,6797999983.0
2006-12-21 18:30:00,92.838,92.871,92.749,92.769,7248399982.0
2006-12-21 18:35:00,92.798,92.808,92.722,92.761,5259199993.0
2006-12-21 18:40:00,92.781,92.79,92.702,92.745,4628199999.0
2006-12-21 18:45:00,92.745,92.823,92.689,92.812,3967299993.0
2006-12-21 18:50:00,92.806,92.869,92.786,92.812,4142299992.0
2006-12-21 18:55:00,92.843,92.893,92.796,92.809,3931699999.0
2006-12-21 19:00:00,92.791,92.863,92.76,92.792,2842499986.0
2006-12-21 19:05:00,92.773,92.795,92.724,92.746,3605999998.0
2006-12-21 19:10:00,92.753,92.799,92.711,92.758,2128500001.0
2006-12-21 19:15:00,92.766,92.801,92.733,92.795,2771099994.0
2006-12-21 19:20:00,92.768,92.785,92.66,92.751,3173499989.0
2006-12-21 19:25:00,92.785,92.802,92.72,92.769,4448700001.0
2006-12-21 19:30:00,92.721,92.81,92.719,92.803,3350900001.0
2006-12-21 19:35:00,92.788,92.817,92.72,92.767,2728299995.0
2006-12-21 19:40:00,92.772,92.781,92.703,92.734,3114099980.0
2006-12-21 19:45:00,92.748,92.762,92.695,92.748,2506899993.0
2006-12-21 19:50:00,92.749,92.774,92.713,92.74,2777399992.0
2006-12-21 19:55:00,92.743,92.785,92.697,92.705,3082799992.0
2006-12-21 20:00:00,92.764,92.795,92.72,92.784,2248900003.0
2006-12-21 20:05:00,92.787,92.789,92.71,92.755,3407299990.0
2006-12-21 20:10:00,92.73,92.794,92.699,92.781,4320999994.0
2006-12-21 20:15:00,92.77,92.808,92.716,92.768,1974899994.0
2006-12-21 20:20:00,92.769,92.77,92.675,92.73,2965899989.0
2006-12-21 20:25:00,92.729,92.729,92.599,92.655,4203300007.0
2006-12-21 20:30:00,92.645,92.689,92.616,92.639,4542199987.0
2006-12-21 20:35:00,92.666,92.708,92.588,92.677,2774999990.0
2006-12-21 20:40:00,92.675,92.749,92.63,92.711,5022099991.0
2006-12-21 20:45:00,92.739,92.756,92.675,92.722,3400300004.0
2006-12-21 20:50:00,92.666,92.778,92.666,92.758,3589299978.0
2006-12-21 20:55:00,92.774,92.785,92.703,92.716,5234399976.0
2006-12-21 21:00:00,92.767,92.798,92.732,92.747,3432000000.0
2006-12-21 21:05:00,92.737,92.817,92.737,92.811,3342999988.0
2006-12-21 21:10:00,92.812,92.821,92.75,92.806,2487199988.0
2006-12-21 21:15:00,92.751,92.838,92.75,92.805,3716100001.0
2006-12-21 21:20:00,92.798,92.837,92.774,92.824,4897299990.0
2006-12-21 21:25:00,92.818,92.854,92.776,92.833,3022799996.0
2006-12-21 21:30:00,92.775,92.869,92.771,92.845,1517099996.0
2006-12-21 21:35:00,92.833,92.888,92.811,92.869,2124999986.0
2006-12-21 21:40:00,92.871,92.872,92.806,92.827,2224999996.0
2006-12-21 21:45:00,92.858,92.866,92.79,92.828,1942599993.0
2006-12-21 21:50:00,92.842,92.87,92.783,92.803,1311100004.0
2006-12-21 21:55:00,92.83,92.913,92.794,92.866,1411199998.0
2006-12-21 22:00:00,92.851,92.872,92.763,92.837,2987300001.0
2006-12-21 22:05:00,92.838,92.857,92.786,92.804,1031200000.0
2006-12-21 22:10:00,92.813,92.873,92.78,92.818,1743400001.0
2006-12-21 22:15:00,92.828,92.86,92.782,92.789,1558199999.0
2006-12-21 22:20:00,92.843,92.855,92.797,92.842,1788900005.0
2006-12-21 22:25:00,92.814,92.84,92.772,92.828,1922099997.0
2006-12-21 22:30:00,92.821,92.821,92.74,92.763,2298599996.0
2006-12-21 22:35:00,92.801,92.813,92.748,92.789,1208599997.0
2006-12-21 22:40:00,92.775,92.81,92.738,92.761,1530499995.0
2006-12-21 22:45:00,92.766,92.817,92.745,92.793,1681999995.0
2006-12-21 22:50:00,92.787,92.812,92.733,92.758,1416199992.0
2006-12-21 22:55:00,92.754,92.861,92.739,92.81,1573999992.0
2006-12-21 23:00:00,92.833,92.868,92.773,92.843,1053199996.0
2006-12-21 23:05:00,92.805,92.849,92.778,92.816,999800000.0
2006-12-21 23:10:00,92.83,92.855,92.799,92.816,1241099998.0
2006-12-21 23:15:00,92.802,92.829,92.757,92.804,891699999.0
2006-12-21 23:20:00,92.805,92.805,92.731,92.75,1079799994.0
2006-12-21 23:25:00,92.761,92.795,92.722,92.752,1076400004.0
2006-12-21 23:30:00,92.747,92.756,92.703,92.746,915499996.0
2006-12-21 23:35:00,92.716,92.769,92.7,92.722,814199996.0
2006-12-21 23:40:00,92.763,92.783,92.719,92.734,1041999996.0
2006-12-21 23:45:00,92.762,92.792,92.727,92.746,1305599996.0
2006-12-21 23:50:00,92.754,92.778,92.703,92.714,921299994.0
2006-12-21 23:55:00,92.744,92.773,92.715,92.746,1053099992.0
2006-12-22 00:00:00,92.731,92.762,92.67,92.725,960600003.0
2006-12-22 00:05:00,92.703,92.744,92.673,92.715,907099995.0
2006-12-22 00:10:00,92.682,92.742,92.674,92.704,963399995.0
2006-12-22 00:15:00,92.72,92.75,92.674,92.738,824399998.0
2006-12-22 00:20:00,92.727,92.753,92.679,92.705,1239300000.0
2006-12-22 00:25:00,92.681,92.731,92.665,92.683,953899999.0
2006-12-22 00:30:00,92.733,92.778,92.677,92.734,757100000.0
2006-12-22 00:35:00,92.754,92.76,92.675,92.696,1247600000.0
2006-12-22 00:40:00,92.701,92.732,92.664,92.732,1087799999.0
2006-12-22 00:45:00,92.706,92.74,92.683,92.737,846700002.0
2006-12-22 00:50:00,92.742,92.761,92.668,92.738,1193399990.0
2006-12-22 00:55:00,92.718,92.777,92.676,92.735,1127999995.0
2006-12-22 01:00:00,92.738,92.772,92.694,92.741,1056599996.0
2006-12-22 01:05:00,92.733,92.771,92.712,92.77,906800002.0
2006-12-22 01:10:00,92.715,92.772,92.703,92.752,990899998.0
2006-12-22 01:15:00,92.732,92.775,92.705,92.755,874900002.0
2006-12-22 01:20:00,92.738,92.792,92.697,92.71,958099998.0
2006-12-22 01:25:00,92.745,92.76,92.667,92.728,1069699996.0
2006-12-22 01:30:00,92.739,92.776,92.683,92.77,976400001.0
2006-12-22 01:35:00,92.752,92.753,92.681,92.709,855899990.0
2006-12-22 01:40:00,92.726,92.737,92.653,92.681,858599997.0
2006-12-22 01:45:00,92.712,92.753,92.663,92.723,926499999.0
2006-12-22 01:50:00,92.719,92.767,92.686,92.686,813900001.0
2006-12-22 01:55:00,92.729,92.748,92.656,92.673,914000005.0
2006-12-22 02:00:00,92.677,92.728,92.626,92.719,1188000001.0
2006-12-22 02:05:00,92.716,92.752,92.685,92.724,964099992.0
2006-12-22 02:10:00,92.712,92.763,92.682,92.737,844699993.0
2006-12-22 02:15:00,92.744,92.786,92.71,92.751,1118699997.0
2006-12-22 02:20:00,92.757,92.793,92.731,92.762,1109799999.0
2006-12-22 02:25:00,92.768,92.81,92.738,92.774,1015600002.0
2006-12-22 02:30:00,92.796,92.805,92.758,92.774,883199997.0
2006-12-22 02:35:00,92.758,92.786,92.708,92.725,1123399994.0
2006-12-22 02:40:00,92.766,92.807,92.732,92.794,886900001.0
2006-12-22 02:45:00,92.78,92.827,92.754,92.802,947399999.0
2006-12-22 02:50:00,92.807,92.857,92.804,92.818,951699990.0
2006-12-22 02:55:00,92.823,92.883,92.8,92.841,1120700003.0
2006-12-22 03:00:00,92.842,92.89,92.826,92.87,843499992.0
2006-12-22 03:05:00,92.88,92.925,92.851,92.909,1311499993.0
2006-12-22 03:10:00,92.886,92.951,92.859,92.892,1090999991.0
2006-12-22 03:15:00,92.917,92.925,92.84,92.843,950800001.0
2006-12-22 03:20:00,92.869,92.921,92.851,92.903,964400006.0
2006-12-22 03:25:00,92.904,92.927,92.858,92.912,877600004.0
2006-12-22 03:30:00,92.898,92.931,92.867,92.906,997499999.0
2006-12-22 03:35:00,92.906,92.93,92.86,92.866,935999994.0
2006-12-22 03:40:00,92.898,92.928,92.798,92.819,1117699994.0
2006-12-22 03:45:00,92.838,92.838,92.729,92.785,1007799999.0
2006-12-22 03:50:00,92.731,92.807,92.731,92.75,1045000002.0
2006-12-22 03:55:00,92.761,92.789,92.733,92.762,1032900002.0
2006-12-22 04:00:00,92.773,92.795,92.726,92.758,741799998.0
2006-12-22 04:05:00,92.772,92.785,92.69,92.694,867699996.0
2006-12-22 04:10:00,92.743,92.81,92.736,92.776,953900002.0
2006-12-22 04:15:00,92.758,92.799,92.708,92.739,1119999996.0
2006-12-22 04:20:00,92.702,92.765,92.693,92.737,1133300004.0
2006-12-22 04:25:00,92.747,92.798,92.712,92.756,839899997.0
2006-12-22 04:30:00,92.771,92.791,92.7,92.771,955799995.0
2006-12-22 04:35:00,92.761,92.785,92.706,92.73,1071400000.0
2006-12-22 04:40:00,92.737,92.781,92.714,92.729,1125799998.0
2006-12-22 04:45:00,92.718,92.764,92.712,92.733,1169199997.0
2006-12-22 04:50:00,92.735,92.778,92.73,92.762,1031799992.0
2006-12-22 04:55:00,92.757,92.812,92.73,92.808,634699995.0
2006-12-22 05:00:00,92.786,92.914,92.778,92.884,784700003.0
2006-12-22 05:05:00,92.851,92.909,92.838,92.895,1110500000.0
2006-12-22 05:10:00,92.883,92.907,92.836,92.903,806300000.0
2006-12-22 05:15:00,92.908,92.908,92.826,92.832,1007699994.0
2006-12-22 05:20:00,92.853,92.874,92.811,92.848,1103899984.0
2006-12-22 05:25:00,92.84,92.892,92.827,92.833,878900003.0
2006-12-22 05:30:00,92.853,92.896,92.833,92.867,1040099988.0
2006-12-22 05:35:00,92.862,92.89,92.804,92.826,1033099997.0
2006-12-22 05:40:00,92.817,92.859,92.772,92.808,965899993.0
2006-12-22 05:45:00,92.838,92.865,92.805,92.813,829100003.0
2006-12-22 05:50:00,92.812,92.853,92.782,92.824,896299992.0
2006-12-22 05:55:00,92.805,92.859,92.771,92.787,758099999.0
2006-12-22 06:00:00,92.797,92.838,92.786,92.836,946799996.0
2006-12-22 06:05:00,92.836,92.85,92.796,92.814,963999991.0
2006-12-22 06:10:00,92.839,92.847,92.795,92.825,1136899992.0
2006-12-22 06:15:00,92.807,92.853,92.781,92.81,847299999.0
2006-12-22 06:20:00,92.813,92.849,92.788,92.818,826299999.0
2006-12-22 06:25:00,92.81,92.829,92.746,92.808,1073899998.0
2006-12-22 06:30:00,92.777,92.821,92.767,92.805,773599993.0
2006-12-22 06:35:00,92.812,92.843,92.784,92.795,967400003.0
2006-12-22 06:40:00,92.829,92.845,92.782,92.836,1055199998.0
2006-12-22 06:45:00,92.817,92.857,92.795,92.833,969000003.0
2006-12-22 06:50:00,92.838,92.902,92.838,92.88,1018399989.0
2006-12-22 06:55:00,92.853,92.931,92.853,92.912,863299995.0
2006-12-22 07:00:00,92.913,92.944,92.883,92.921,1052099987.0
2006-12-22 07:05:00,92.941,93.007,92.902,92.94,978700002.0
2006-12-22 07:10:00,92.955,92.977,92.887,92.927,1029199995.0
2006-12-22 07:15:00,92.939,92.965,92.908,92.948,1073500002.0
2006-12-22 07:20:00,92.925,92.991,92.921,92.949,1171900001.0
2006-12-22 07:25:00,92.951,92.983,92.891,92.905,907900009.0
2006-12-22 07:30:00,92.9,92.951,92.871,92.9,946799988.0
2006-12-22 07:35:00,92.931,92.964,92.897,92.921,1163899998.0
2006-12-22 07:40:00,92.933,92.972,92.918,92.943,887699994.0
2006-12-22 07:45:00,92.928,92.976,92.9,92.928,892800003.0
2006-12-22 07:50:00,92.93,92.99,92.9,92.982,957599997.0
2006-12-22 07:55:00,92.966,93.022,92.948,92.982,930299998.0
2006-12-22 08:00:00,92.981,93.023,92.936,92.989,976500009.0
2006-12-22 08:05:00,92.989,92.997,92.936,92.976,1187400001.0
2006-12-22 08:10:00,92.965,93.007,92.946,93.003,933299998.0
2006-12-22 08:15:00,92.97,93.027,92.957,92.997,946099994.0
2006-12-22 08:20:00,93.015,93.052,92.971,92.98,885599999.0
2006-12-22 08:25:00,92.954,93.02,92.94,92.996,887100001.0
2006-12-22 08:30:00,92.979,92.993,92.932,92.972,1105899994.0
2006-12-22 08:35:00,92.95,93.023,92.948,92.956,1026499990.0
2006-12-22 08:40:00,93.007,93.034,92.952,93.012,854899988.0
2006-12-22 08:45:00,93.042,93.043,92.952,93.001,960899999.0
2006-12-22 08:50:00,92.99,93.023,92.958,92.978,1057299999.0
2006-12-22 08:55:00,92.999,93.03,92.954,92.97,1218300003.0
2006-12-22 09:00:00,92.976,92.995,92.898,92.898,1267099995.0
2006-12-22 09:05:00,92.961,92.973,92.907,92.951,1048499992.0
2006-12-22 09:10:00,92.934,92.978,92.895,92.973,955200005.0
2006-12-22 09:15:00,92.969,93.018,92.935,92.99,1070800001.0
2006-12-22 09:20:00,93.013,93.057,92.969,92.991,1013899991.0
2006-12-22 09:25:00,93.007,93.023,92.924,92.929,922999998.0
2006-12-22 09:30:00,92.971,93.013,92.954,93.002,892899995.0
2006-12-22 09:35:00,92.998,93.03,92.966,93.008,811600003.0
2006-12-22 09:40:00,92.996,93.039,92.969,92.993,795199996.0
2006-12-22 09:45:00,93.026,93.03,92.984,92.993,1035799995.0
2006-12-22 09:50:00,93.025,93.059,92.995,93.038,1085700000.0
2006-12-22 09:55:00,93.047,93.055,92.99,93.031,1074299997.0
2006-12-22 10:00:00,93.031,93.069,92.978,93.067,910899999.0
2006-12-22 10:05:00,93.026,93.056,92.998,92.998,1142699985.0
2006-12-22 10:10:00,93.0,93.025,92.955,93.015,781299991.0
2006-12-22 10:15:00,92.981,93.057,92.967,93.032,885999997.0
2006-12-22 10:20:00,93.077,93.084,93.002,93.015,1049399995.0
2006-12-22 10:25:00,93.061,93.079,92.999,93.055,843799995.0
2006-12-22 10:30:00,93.079,93.103,93.024,93.055,893600000.0
2006-12-22 10:35:00,93.045,93.067,92.997,93.052,949900006.0
2006-12-22 10:40:00,93.03,93.089,93.013,93.026,1303799990.0
2006-12-22 10:45:00,93.03,93.118,93.022,93.067,990700000.0
2006-12-22 10:50:00,93.071,93.092,93.021,93.038,1023199996.0
2006-12-22 10:55:00,93.054,93.15,93.041,93.107,981699996.0
2006-12-22 11:00:00,93.107,93.107,93.01,93.032,1060999996.0
2006-12-22 11:05:00,93.007,93.068,92.993,93.018,825499999.0
2006-12-22 11:10:00,92.988,93.053,92.966,93.022,982400004.0
2006-12-22 11:15:00,93.028,93.095,92.976,93.041,860900000.0
2006-12-22 11:20:00,93.097,93.11,93.019,93.047,924800003.0
2006-12-22 11:25:00,93.043,93.093,93.003,93.08,880500004.0
2006-12-22 11:30:00,93.062,93.093,93.023,93.06,953099992.0
2006-12-22 11:35:00,93.069,93.087,93.014,93.08,1043799993.0
2006-12-22 11:40:00,93.055,93.102,93.016,93.043,974100000.0
2006-12-22 11:45:00,93.063,93.109,93.025,93.056,1060899994.0
2006-12-22 11:50:00,93.08,93.11,92.994,93.056,1061799999.0
2006-12-22 11:55:00,93.063,93.129,93.031,93.1,841600001.0
2006-12-22 12:00:00,93.106,93.118,93.039,93.101,949199996.0
2006-12-22 12:05:00,93.086,93.144,93.075,93.097,904599997.0
2006-12-22 12:10:00,93.099,93.137,93.055,93.072,1263499989.0
2006-12-22 12:15:00,93.126,93.13,93.076,93.098,702699998.0
2006-12-22 12:20:00,93.081,93.108,93.024,93.037,1174999992.0
2006-12-22 12:25:00,93.043,93.108,93.043,93.107,929699993.0
2006-12-22 12:30:00,93.086,93.132,93.036,93.106,1090699999.0
2006-12-22 12:35:00,93.093,93.168,93.063,93.146,1015300000.0
2006-12-22 12:40:00,93.122,93.175,93.085,93.126,888499998.0
2006-12-22 12:45:00,93.096,93.153,93.042,93.153,1133899992.0
2006-12-22 12:50:00,93.108,93.13,93.056,93.13,821799996.0
2006-12-22 12:55:00,93.125,93.14,93.058,93.125,974199995.0
2006-12-22 13:00:00,93.105,93.146,93.095,93.116,928800005.0
2006-12-22 13:05:00,93.11,93.154,93.08,93.134,993099998.0
2006-12-22 13:10:00,93.109,93.16,93.082,93.122,772299998.0
2006-12-22 13:15:00,93.112,93.155,93.088,93.136,1121699996.0
2006-12-22 13:20:00,93.125,93.16,93.085,93.118,1166199993.0
2006-12-22 13:25:00,93.13,93.162,93.075,93.137,863399991.0
2006-12-22 13:30:00,93.117,93.159,93.095,93.145,984199997.0
2006-12-22 13:35:00,93.102,93.153,93.085,93.125,1171500001.0
2006-12-22 13:40:00,93.148,93.19,93.093,93.121,1129399995.0
2006-12-22 13:45:00,93.12,93.147,93.049,93.068,1129899998.0
2006-12-22 13:50:00,93.036,93.125,93.036,93.09,796499999.0
2006-12-22 13:55:00,93.096,93.132,93.055,93.125,798999990.0
2006-12-22 14:00:00,93.099,93.148,93.088,93.128,989899997.0
2006-12-22 14:05:00,93.116,93.134,93.061,93.086,974800004.0
2006-12-22 14:10:00,93.109,93.118,93.029,93.098,869699999.0
2006-12-22 14:15:00,93.076,93.107,93.0,93.015,981699994.0
2006-12-22 14:20:00,93.036,93.098,93.015,93.082,1027599993.0
2006-12-22 14:25:00,93.09,93.092,92.94,92.955,901199998.0
2006-12-22 14:30:00,92.979,93.018,92.947,92.989,838299997.0
2006-12-22 14:35:00,92.987,93.027,92.958,93.021,996699993.0
2006-12-22 14:40:00,93.035,93.035,92.937,92.967,905499995.0
2006-12-22 14:45:00,92.996,93.018,92.952,93.013,990799997.0
2006-12-22 14:50:00,92.984,93.035,92.972,93.004,838699999.0
2006-12-22 14:55:00,92.98,93.042,92.98,93.031,878899991.0
2006-12-22 15:00:00,93.025,93.028,92.965,92.996,1103199996.0
2006-12-22 15:05:00,93.019,93.044,92.938,92.985,1070499999.0
2006-12-22 15:10:00,93.013,93.041,92.962,93.025,928800001.0
2006-12-22 15:15:00,93.012,93.034,92.978,93.006,1209600002.0
2006-12-22 15:20:00,93.017,93.049,92.983,93.012,904300001.0
2006-12-22 15:25:00,93.023,93.043,92.951,92.976,967600001.0
2006-12-22 15:30:00,92.941,93.068,92.928,93.018,881000001.0
2006-12-22 15:35:00,93.001,93.054,92.972,93.006,1071400006.0
2006-12-22 15:40:00,92.998,93.001,92.886,92.962,990099999.0
2006-12-22 15:45:00,92.991,93.009,92.936,92.971,874599998.0
2006-12-22 15:50:00,92.966,92.986,92.918,92.953,870599996.0
2006-12-22 15:55:00,92.96,93.009,92.924,92.973,994499991.0
2006-12-22 16:00:00,92.962,93.015,92.936,93.005,1148699996.0
2006-12-22 16:05:00,93.006,93.015,92.961,92.991,940900000.0
2006-12-22 16:10:00,93.0,93.037,92.971,93.024,988399994.0
2006-12-22 16:15:00,92.998,93.073,92.982,93.001,911800002.0
2006-12-22 16:20:00,93.013,93.046,92.995,93.014,904399995.0
2006-12-22 16:25:00,92.991,93.015,92.92,92.921,853299996.0
2006-12-22 16:30:00,92.919,92.954,92.877,92.943,1018299999.0
2006-12-22 16:35:00,92.942,92.945,92.849,92.853,912799994.0
2006-12-22 16:40:00,92.887,92.936,92.868,92.909,984099998.0
2006-12-22 16:45:00,92.917,92.95,92.881,92.898,1090699995.0
2006-12-22 16:50:00,92.907,92.908,92.815,92.89,955600005.0
2006-12-22 16:55:00,92.86,92.898,92.822,92.826,943399998.0
2006-12-22 17:00:00,92.881,93.068,92.879,93.034,943199994.0
2006-12-22 17:05:00,93.074,93.09,93.017,93.017,818500001.0
2006-12-22 17:10:00,93.028,93.06,92.986,93.037,974600004.0
2006-12-22 17:15:00,93.047,93.103,92.976,93.078,829999998.0
2006-12-22 17:20:00,93.094,93.122,93.036,93.082,898199992.0
2006-12-22 17:25:00,93.06,93.1,93.032,93.063,896600004.0
2006-12-22 17:30:00,93.049,93.121,93.018,93.092,956599995.0
2006-12-22 17:35:00,93.078,93.145,93.039,93.134,1102500004.0
2006-12-22 17:40:00,93.129,93.151,93.057,93.101,810699996.0
2006-12-22 17:45:00,93.086,93.141,93.049,93.101,903999999.0
2006-12-22 17:50:00,93.117,93.129,93.038,93.046,1233999997.0
2006-12-22 17:55:00,93.05,93.099,93.031,93.079,1004300000.0
2006-12-22 18:00:00,93.1,93.158,93.058,93.139,7007099980.0
2006-12-22 18:05:00,93.125,93.17,93.01,93.135,9160699993.0
2006-12-22 18:10:00,93.128,93.128,93.027,93.099,7027100007.0
2006-12-22 18:15:00,93.04,93.12,93.01,93.096,7927599985.0
2006-12-22 18:20:00,93.099,93.12,92.99,93.087,7593299989.0
2006-12-22 18:25:00,92.99,93.122,92.99,93.071,7145900025.0
2006-12-22 18:30:00,93.067,93.098,93.03,93.066,6910200007.0
2006-12-22 18:35:00,93.074,93.118,93.03,93.088,5597200006.0
2006-12-22 18:40:00,93.106,93.13,93.056,93.066,4492199995.0
2006-12-22 18:45:00,93.092,93.107,93.002,93.033,3878899988.0
2006-12-22 18:50:00,93.031,93.102,92.992,93.102,4033099986.0
2006-12-22 18:55:00,93.089,93.116,93.005,93.037,4139700016.0
2006-12-22 19:00:00,93.035,93.079,92.994,93.062,2899799990.0
2006-12-22 19:05:00,93.066,93.066,92.952,93.018,3528299976.0
2006-12-22 19:10:00,93.019,93.06,92.993,92.998,2111999986.0
2006-12-22 19:15:00,93.007,93.015,92.925,92.972,2660200000.0
2006-12-22 19:20:00,92.959,93.004,92.898,92.98,3164099989.0
2006-12-22 19:25:00,92.974,93.016,92.935,92.995,4413999988.0
2006-12-22 19:30:00,92.965,93.02,92.944,93.012,3742299990.0
2006-12-22 19:35:00,93.016,93.068,92.991,93.026,3419199987.0
2006-12-22 19:40:00,93.04,93.04,92.981,93.018,3088700017.0
2006-12-22 19:45:00,93.028,93.082,92.993,93.071,2506599993.0
2006-12-22 19:50:00,93.047,93.094,92.997,93.038,2697800001.0
2006-12-22 19:55:00,93.053,93.098,93.015,93.089,2438199983.0
2006-12-22 20:00:00,93.074,93.093,93.008,93.05,2336199994.0
2006-12-22 20:05:00,93.02,93.082,93.007,93.035,2991799980.0
2006-12-22 20:10:00,93.049,93.077,93.011,93.051,3760099990.0
2006-12-22 20:15:00,93.022,93.083,92.983,93.06,2413899996.0
2006-12-22 20:20:00,93.066,93.081,93.001,93.034,2818100007.0
2006-12-22 20:25:00,93.041,93.061,92.992,93.026,4130299993.0
2006-12-22 20:30:00,93.027,93.087,93.007,93.016,4802999976.0
2006-12-22 20:35:00,93.03,93.073,93.006,93.024,3268399984.0
2006-12-22 20:40:00,93.044,93.071,92.992,93.018,5103399991.0
2006-12-22 20:45:00,93.05,93.093,92.999,93.036,3635699979.0
2006-12-22 20:50:00,93.069,93.09,93.02,93.033,3472899995.0
2006-12-22 20:55:00,93.024,93.053,92.975,93.025,5013299982.0
2006-12-22 21:00:00,93.031,93.037,92.95,92.971,3590899986.0
2006-12-22 21:05:00,92.962,93.009,92.917,92.989,3386199998.0
2006-12-22 21:10:00,93.018,93.018,92.937,92.986,2567999995.0
2006-12-22 21:15:00,92.964,93.026,92.938,92.976,4057500001.0
2006-12-22 21:20:00,92.965,93.052,92.945,93.026,4870000003.0
2006-12-22 21:25:00,93.05,93.114,93.019,93.08,2790199997.0
2006-12-22 21:30:00,93.046,93.16,93.03,93.113,1813800005.0
2006-12-22 21:35:00,93.132,93.132,93.06,93.083,1837399996.0
2006-12-22 21:40:00,93.066,93.127,93.043,93.104,2460099995.0
2006-12-22 21:45:00,93.105,93.111,93.048,93.081,1755799999.0
2006-12-22 21:50:00,93.085,93.095,93.027,93.067,1662599991.0
2006-12-22 21:55:00,93.018,93.159,93.009,93.146,1353199998.0
2006-12-22 22:00:00,93.14,93.165,93.075,93.146,3265599986.0
2006-12-22 22:05:00,93.142,93.157,93.093,93.11,890199999.0
2006-12-22 22:10:00,93.139,93.162,93.108,93.133,1833100000.0
2006-12-22 22:15:00,93.142,93.153,93.084,93.102,1681599986.0
2006-12-22 22:20:00,93.109,93.13,93.084,93.113,1422700000.0
2006-12-22 22:25:00,93.085,93.125,93.05,93.091,1760799989.0
2006-12-22 22:30:00,93.101,93.115,93.043,93.071,2186499999.0
2006-12-22 22:35:00,93.083,93.124,93.052,93.09,1388299990.0
2006-12-22 22:40:00,93.079,93.117,93.014,93.101,1696000002.0
2006-12-22 22:45:00,93.096,93.127,93.058,93.076,1329699990.0
2006-12-22 22:50:00,93.086,93.134,93.048,93.115,1479299987.0
2006-12-22 22:55:00,93.11,93.157,92.963,93.008,1622999994.0
2006-12-22 23:00:00,93.069,93.137,93.028,93.131,1122899998.0
2006-12-22 23:05:00,93.096,93.153,93.07,93.138,1033100000.0
2006-12-22 23:10:00,93.138,93.172,93.06,93.075,1029699997.0
2006-12-22 23:15:00,93.044,93.097,93.028,93.072,883100004.0
2006-12-22 23:20:00,93.059,93.091,92.979,93.04,1041099996.0
2006-12-22 23:25:00,93.031,93.102,93.024,93.045,895100000.0
2006-12-22 23:30:00,93.045,93.078,93.009,93.043,1059099988.0
2006-12-22 23:35:00,93.057,93.094,92.954,93.094,1048700001.0
2006-12-22 23:40:00,93.076,93.099,92.988,93.024,1147499990.0
2006-12-22 23:45:00,93.017,93.133,93.002,93.065,937200003.0
2006-12-22 23:50:00,93.054,93.116,93.008,93.061,929999997.0
2006-12-22 23:55:00,93.087,93.117,93.057,93.084,864799997.0
2006-12-25 00:00:00,93.075,93.097,92.741,92.771,974199988.0
2006-12-25 00:05:00,92.766,92.766,92.618,92.696,1008800007.0
2006-12-25 00:10:00,92.715,92.767,92.689,92.7,1053900000.0
2006-12-25 00:15:00,92.703,93.02,92.686,93.017,865799995.0
2006-12-25 00:20:00,92.965,93.066,92.948,93.014,1280299992.0
2006-12-25 00:25:00,93.002,93.03,92.971,93.012,766699996.0
2006-12-25 00:30:00,92.993,93.029,92.975,92.981,825399995.0
2006-12-25 00:35:00,92.985,93.017,92.968,92.987,1001199993.0
2006-12-25 00:40:00,92.984,93.012,92.963,92.98,876099993.0
2006-12-25 00:45:00,92.99,93.039,92.924,93.025,733199995.0
2006-12-25 00:50:00,93.037,93.053,92.986,93.053,785899999.0
2006-12-25 00:55:00,93.053,93.079,92.909,92.963,958799999.0
2006-12-25 01:00:00,92.946,92.988,92.902,92.916,1011200005.0
2006-12-25 01:05:00,92.948,92.994,92.922,92.988,1170600006.0
2006-12-25 01:10:00,92.935,93.006,92.914,92.923,951599995.0
2006-12-25 01:15:00,92.943,92.996,92.914,92.958,1034800004.0
2006-12-25 01:20:00,92.951,92.991,92.933,92.954,1065100001.0
2006-12-25 01:25:00,92.967,93.002,92.908,92.964,992999995.0
2006-12-25 01:30:00,92.985,93.034,92.921,92.958,1106199995.0
2006-12-25 01:35:00,92.973,93.013,92.954,92.993,797899998.0
2006-12-25 01:40:00,93.01,93.039,92.96,93.022,968799996.0
2006-12-25 01:45:00,92.968,93.007,92.938,92.949,1075999993.0
2006-12-25 01:50:00,92.992,93.038,92.936,92.995,951499996.0
2006-12-25 01:55:00,93.021,93.066,92.992,93.005,1030599999.0
2006-12-25 02:00:00,93.01,93.061,92.956,92.964,980499995.0
2006-12-25 02:05:00,92.969,93.045,92.901,92.99,935000001.0
2006-12-25 02:10:00,93.035,93.084,92.999,93.078,987499998.0
2006-12-25 02:15:00,93.057,93.133,93.018,93.057,1127199999.0
2006-12-25 02:20:00,93.094,93.102,93.041,93.041,1052099993.0
2006-12-25 02:25:00,93.036,93.125,93.036,93.089,977099999.0
2006-12-25 02:30:00,93.105,93.127,93.032,93.054,1197199992.0
2006-12-25 02:35:00,93.066,93.097,93.036,93.075,1050599999.0
2006-12-25 02:40:00,93.085,93.11,92.991,92.991,893699992.0
2006-12-25 02:45:00,92.999,93.075,92.976,92.989,990699998.0
2006-12-25 02:50:00,93.035,93.072,92.926,92.926,999999999.0
2006-12-25 02:55:00,92.93,93.022,92.911,92.985,1082999999.0
2006-12-25 03:00:00,92.967,93.029,92.952,92.979,1060400008.0
2006-12-25 03:05:00,93.004,93.039,92.937,92.946,1100600000.0
2006-12-25 03:10:00,92.979,93.032,92.93,93.016,1087499999.0
2006-12-25 03:15:00,92.973,93.083,92.971,93.048,874499997.0
2006-12-25 03:20:00,93.023,93.092,92.982,93.034,1069399992.0
2006-12-25 03:25:00,93.039,93.097,93.01,93.032,943400000.0
2006-12-25 03:30:00,93.056,93.081,92.949,93.035,1090599995.0
2006-12-25 03:35:00,93.052,93.094,92.977,93.021,1163399995.0
2006-12-25 03:40:00,92.991,93.078,92.975,93.011,1105100004.0
2006-12-25 03:45:00,93.023,93.082,92.999,93.064,904800004.0
2006-12-25 03:50:00,93.064,93.09,93.015,93.02,996900002.0
2006-12-25 03:55:00,93.033,93.09,93.004,93.052,945300004.0
2006-12-25 04:00:00,93.05,93.087,92.989,93.021,853099995.0
2006-12-25 04:05:00,93.001,93.049,92.96,92.996,865899995.0
2006-12-25 04:10:00,93.004,93.042,92.937,92.976,1039300004.0
2006-12-25 04:15:00,93.012,93.045,92.949,93.001,1117699988.0
2006-12-25 04:20:00,93.017,93.103,92.954,93.072,926200004.0
2006-12-25 04:25:00,93.037,93.21,93.019,93.032,857199997.0
2006-12-25 04:30:00,93.085,93.117,93.027,93.081,826000003.0
2006-12-25 04:35:00,93.059,93.15,93.024,93.147,652499998.0
2006-12-25 04:40:00,93.119,93.162,93.03,93.04,1035299995.0
2006-12-25 04:45:00,93.029,93.102,93.025,93.076,1046600002.0
2006-12-25 04:50:00,93.082,93.123,93.017,93.058,1179399996.0
2006-12-25 04:55:00,93.073,93.1,92.977,93.007,750299999.0
2006-12-25 05:00:00,93.042,93.073,92.985,93.029,838099997.0
2006-12-25 05:05:00,93.039,93.082,92.997,93.05,1144400007.0
2006-12-25 05:10:00,93.032,93.063,92.973,93.047,922800001.0
2006-12-25 05:15:00,93.037,93.078,92.998,93.002,1049599985.0
2006-12-25 05:20:00,93.015,93.065,93.001,93.047,939299997.0
2006-12-25 05:25:00,93.02,93.083,92.99,93.066,1064300001.0
2006-12-25 05:30:00,93.037,93.095,93.011,93.028,1062200008.0
2006-12-25 05:35:00,93.021,93.064,93.01,93.028,841200000.0
2006-12-25 05:40:00,93.042,93.064,92.988,93.047,801199998.0
2006-12-25 05:45:00,93.058,93.071,92.992,93.031,945599995.0
2006-12-25 05:50:00,93.023,93.086,92.993,93.019,1025599998.0
2006-12-25 05:55:00,93.016,93.12,92.993,93.024,792099997.0
2006-12-25 06:00:00,93.032,93.113,93.026,93.056,1094500000.0
2006-12-25 06:05:00,93.059,93.11,93.027,93.064,1035799991.0
2006-12-25 06:10:00,93.059,93.101,93.007,93.014,935799995.0
2006-12-25 06:15:00,93.009,93.093,93.009,93.058,749999998.0
2006-12-25 06:20:00,93.065,93.079,92.99,93.055,1166299999.0
2006-12-25 06:25:00,93.065,93.088,93.014,93.067,981100002.0
2006-12-25 06:30:00,93.085,93.13,92.993,93.107,941100004.0
2006-12-25 06:35:00,93.101,93.147,93.033,93.147,1461799987.0
2006-12-25 06:40:00,93.095,93.119,93.045,93.102,1021900004.0
2006-12-25 06:45:00,93.062,93.152,93.049,93.093,661700006.0
2006-12-25 06:50:00,93.084,93.162,93.066,93.132,1134399989.0
2006-12-25 06:55:00,93.097,93.135,93.065,93.081,1026199987.0
2006-12-25 07:00:00,93.107,93.174,93.102,93.109,1004100000.0
2006-12-25 07:05:00,93.103,93.17,93.068,93.152,908700006.0
2006-12-25 07:10:00,93.135,93.184,93.114,93.139,863699999.0
2006-12-25 07:15:00,93.117,93.166,93.077,93.085,1080199994.0
2006-12-25 07:20:00,93.105,93.169,93.071,93.135,868699994.0
2006-12-25 07:25:00,93.119,93.153,93.079,93.126,1110899998.0
2006-12-25 07:30:00,93.122,93.145,93.073,93.101,961100000.0
2006-12-25 07:35:00,93.099,93.147,93.053,93.066,1067700000.0
2006-12-25 07:40:00,93.077,93.154,93.068,93.071,847999999.0
2006-12-25 07:45:00,93.092,93.153,93.055,93.055,1029299998.0
2006-12-25 07:50:00,93.115,93.142,93.027,93.095,1076300001.0
2006-12-25 07:55:00,93.112,93.121,93.015,93.03,1028099996.0
2006-12-25 08:00:00,93.065,93.088,93.004,93.018,903499992.0
2006-12-25 08:05:00,93.018,93.114,93.008,93.093,1160599998.0
2006-12-25 08:10:00,93.108,93.13,93.066,93.107,894599999.0
2006-12-25 08:15:00,93.064,93.157,93.061,93.061,780699997.0
2006-12-25 08:20:00,93.1,93.151,93.064,93.096,1174899997.0
2006-12-25 08:25:00,93.076,93.163,93.076,93.107,1146400005.0
2006-12-25 08:30:00,93.137,93.19,93.084,93.18,990699999.0
2006-12-25 08:35:00,93.155,93.21,93.104,93.209,866699999.0
2006-12-25 08:40:00,93.231,93.258,93.082,93.126,1055399999.0
2006-12-25 08:45:00,93.145,93.168,93.085,93.126,979399994.0
2006-12-25 08:50:00,93.166,93.201,93.079,93.131,936299997.0
2006-12-25 08:55:00,93.104,93.158,93.066,93.134,1055599997.0
2006-12-25 09:00:00,93.13,93.213,93.118,93.163,1080999994.0
2006-12-25 09:05:00,93.153,93.193,93.081,93.16,1103099982.0
2006-12-25 09:10:00,93.187,93.187,93.101,93.15,864299991.0
2006-12-25 09:15:00,93.16,93.175,93.088,93.106,999400002.0
2006-12-25 09:20:00,93.138,93.174,93.096,93.121,1071900001.0
2006-12-25 09:25:00,93.156,93.186,93.101,93.155,999799996.0
2006-12-25 09:30:00,93.132,93.2,93.11,93.161,804399993.0
2006-12-25 09:35:00,93.147,93.19,93.095,93.176,950200002.0
2006-12-25 09:40:00,93.135,93.206,93.083,93.114,1174499997.0
2006-12-25 09:45:00,93.136,93.203,93.116,93.128,1103800001.0
2006-12-25 09:50:00,93.165,93.237,93.117,93.197,885100001.0
2006-12-25 09:55:00,93.176,93.312,93.134,93.146,993399998.0
2006-12-25 10:00:00,93.143,93.225,93.118,93.217,905200001.0
2006-12-25 10:05:00,93.177,93.284,93.112,93.275,1007199997.0
2006-12-25 10:10:00,93.262,93.307,93.138,93.289,1039099996.0
2006-12-25 10:15:00,93.293,93.313,93.099,93.253,927099991.0
2006-12-25 10:20:00,93.254,93.302,93.131,93.228,955800002.0
2006-12-25 10:25:00,93.247,93.307,93.21,93.254,1053600005.0
2006-12-25 10:30:00,93.308,93.327,93.166,93.277,943500000.0
2006-12-25 10:35:00,93.279,93.354,93.21,93.311,1013799997.0
2006-12-25 10:40:00,93.185,93.413,93.185,93.239,1171299994.0
2006-12-25 10:45:00,93.215,93.392,93.197,93.378,1080599993.0
2006-12-25 10:50:00,93.422,93.425,93.229,93.33,1033700000.0
2006-12-25 10:55:00,93.322,93.44,93.231,93.231,1096600006.0
2006-12-25 11:00:00,93.318,93.449,93.228,93.442,1150399991.0
2006-12-25 11:05:00,93.43,93.464,93.255,93.275,875199994.0
2006-12-25 11:10:00,93.383,93.471,93.264,93.458,1123699994.0
2006-12-25 11:15:00,93.454,93.511,93.454,93.476,962199997.0
2006-12-25 11:20:00,93.462,93.528,93.345,93.361,852700002.0
2006-12-25 11:25:00,93.297,93.513,93.201,93.211,756999998.0
2006-12-25 11:30:00,93.298,93.466,93.177,93.46,830599996.0
2006-12-25 11:35:00,93.461,93.485,93.289,93.433,1068199996.0
2006-12-25 11:40:00,93.426,93.476,93.2,93.384,1003999994.0
2006-12-25 11:45:00,93.378,93.592,93.252,93.437,1216200001.0
2006-12-25 11:50:00,93.508,93.602,93.508,93.6,1087699999.0
2006-12-25 11:55:00,93.593,93.636,93.565,93.625,1013099997.0
2006-12-25 12:00:00,93.542,93.698,93.511,93.525,916699998.0
2006-12-25 12:05:00,93.512,93.649,93.336,93.638,779499999.0
2006-12-25 12:10:00,93.615,93.68,93.49,93.654,938399999.0
2006-12-25 12:15:00,93.654,93.758,93.551,93.642,856300002.0
2006-12-25 12:20:00,93.646,93.708,93.47,93.678,1098300004.0
2006-12-25 12:25:00,93.641,93.718,93.547,93.6,1093800000.0
2006-12-25 12:30:00,93.701,93.776,93.667,93.774,1084199993.0
2006-12-25 12:35:00,93.782,93.782,93.47,93.473,872400000.0
2006-12-25 12:40:00,93.638,93.813,93.638,93.763,992599997.0
2006-12-25 12:45:00,93.853,93.905,93.838,93.905,962800002.0
2006-12-25 12:50:00,93.906,93.933,93.879,93.917,949700002.0
2006-12-25 12:55:00,93.92,93.98,93.881,93.914,696499995.0
2006-12-25 13:00:00,93.915,93.958,93.883,93.932,915099997.0
2006-12-25 13:05:00,93.92,93.977,93.896,93.964,1118899998.0
2006-12-25 13:10:00,93.94,94.04,93.916,94.028,711799995.0
2006-12-25 13:15:00,94.017,94.068,93.972,94.039,1080600003.0
2006-12-25 13:20:00,94.03,94.031,93.928,93.943,838599999.0
2006-12-25 13:25:00,93.959,94.023,93.959,93.992,1015300002.0
2006-12-25 13:30:00,93.99,94.098,93.99,94.043,1109099997.0
2006-12-25 13:35:00,94.03,94.093,94.023,94.069,1145300005.0
2006-12-25 13:40:00,94.059,94.158,94.059,94.099,973999997.0
2006-12-25 13:45:00,94.097,94.175,94.092,94.13,1072699995.0
2006-12-25 13:50:00,94.133,94.182,94.132,94.163,781900000.0
2006-12-25 13:55:00,94.138,94.211,94.138,94.163,1005099997.0
2006-12-25 14:00:00,94.2,94.243,94.153,94.184,863499994.0
2006-12-25 14:05:00,94.173,94.241,94.158,94.232,1165899995.0
2006-12-25 14:10:00,94.212,94.249,94.182,94.226,740700006.0
2006-12-25 14:15:00,94.238,94.321,94.2,94.292,1052400001.0
2006-12-25 14:20:00,94.265,94.326,94.245,94.284,926599996.0
2006-12-25 14:25:00,94.303,94.361,94.293,94.348,895399999.0
2006-12-25 14:30:00,94.326,94.39,94.318,94.361,1003299998.0
2006-12-25 14:35:00,94.38,94.394,94.317,94.362,798199994.0
2006-12-25 14:40:00,94.353,94.467,94.316,94.453,888399997.0
2006-12-25 14:45:00,94.453,94.482,94.384,94.456,844400002.0
2006-12-25 14:50:00,94.413,94.447,94.366,94.418,962500009.0
2006-12-25 14:55:00,94.404,94.511,94.404,94.489,926699997.0
2006-12-25 15:00:00,94.463,94.529,94.321,94.483,1065799990.0
2006-12-25 15:05:00,94.491,94.539,94.408,94.515,1184099992.0
2006-12-25 15:10:00,94.519,94.558,94.49,94.523,915200002.0
2006-12-25 15:15:00,94.521,94.599,94.504,94.579,891199993.0
2006-12-25 15:20:00,94.55,94.628,94.545,94.608,1049999993.0
2006-12-25 15:25:00,94.628,94.695,94.593,94.685,895700000.0
2006-12-25 15:30:00,94.623,94.714,94.623,94.676,799699997.0
2006-12-25 15:35:00,94.672,94.771,94.666,94.74,968400004.0
2006-12-25 15:40:00,94.756,94.849,94.69,94.69,1086699991.0
2006-12-25 15:45:00,94.59,94.836,94.288,94.788,857700002.0
2006-12-25 15:50:00,94.798,94.847,94.633,94.784,767799999.0
2006-12-25 15:55:00,94.673,94.896,94.552,94.693,1033499992.0
2006-12-25 16:00:00,94.886,94.94,94.877,94.922,838399996.0
2006-12-25 16:05:00,94.967,94.999,94.913,94.968,1078800002.0
2006-12-25 16:10:00,94.973,95.034,94.967,95.029,1000800004.0
2006-12-25 16:15:00,95.015,95.076,94.967,95.073,961100003.0
2006-12-25 16:20:00,95.036,95.107,95.025,95.054,1134800004.0
2006-12-25 16:25:00,95.076,95.104,95.041,95.077,952199995.0
2006-12-25 16:30:00,95.086,95.152,95.062,95.109,911400002.0
2006-12-25 16:35:00,95.104,95.21,95.097,95.12,881199999.0
2006-12-25 16:40:00,95.147,95.245,95.025,95.225,721499998.0
2006-12-25 16:45:00,95.232,95.264,95.163,95.234,1081699993.0
2006-12-25 16:50:00,95.179,95.271,95.179,95.214,829500005.0
2006-12-25 16:55:00,95.218,95.279,95.172,95.274,973600003.0
2006-12-25 17:00:00,95.232,95.306,95.225,95.269,1112199998.0
2006-12-25 17:05:00,95.255,95.313,95.25,95.264,723699997.0
2006-12-25 17:10:00,95.288,95.33,95.217,95.285,1006100000.0
2006-12-25 17:15:00,95.288,95.388,95.265,95.348,914799996.0
2006-12-25 17:20:00,95.309,95.407,94.829,94.98,1072199991.0
2006-12-25 17:25:00,94.991,95.437,94.989,95.426,1014299997.0
2006-12-25 17:30:00,95.398,95.464,95.379,95.415,957399997.0
2006-12-25 17:35:00,95.42,95.515,95.393,95.491,756200002.0
2006-12-25 17:40:00,95.468,95.522,95.445,95.504,1252699999.0
2006-12-25 17:45:00,95.496,95.607,95.473,95.583,1039200000.0
2006-12-25 17:50:00,95.554,95.615,95.532,95.606,1299500013.0
2006-12-25 17:55:00,95.606,95.616,95.522,95.542,1047799997.0
2006-12-25 18:00:00,95.516,95.633,95.516,95.586,4860499990.0
2006-12-25 18:05:00,95.568,95.647,95.537,95.624,9025899989.0
2006-12-25 18:10:00,95.622,95.698,95.587,95.687,6745599981.0
2006-12-25 18:15:00,95.696,95.71,95.621,95.66,5556499988.0
2006-12-25 18:20:00,95.654,95.752,95.641,95.733,6485799986.0
2006-12-25 18:25:00,95.716,95.773,95.716,95.744,5517199973.0
2006-12-25 18:30:00,95.752,95.783,95.718,95.77,7231899996.0
2006-12-25 18:35:00,95.766,95.79,95.717,95.774,5214199990.0
2006-12-25 18:40:00,95.76,95.796,95.722,95.722,4524200005.0
2006-12-25 18:45:00,95.74,95.783,95.703,95.774,3697500007.0
2006-12-25 18:50:00,95.761,95.779,95.702,95.744,4495900005.0
2006-12-25 18:55:00,95.737,95.79,95.725,95.785,3999100002.0
2006-12-25 19:00:00,95.76,95.79,95.734,95.772,2502099999.0
2006-12-25 19:05:00,95.79,95.795,95.746,95.767,3537899997.0
2006-12-25 19:10:00,95.75,95.797,95.742,95.774,1733900000.0
2006-12-25 19:15:00,95.784,95.795,95.752,95.779,2766200011.0
2006-12-25 19:20:00,95.78,95.792,95.719,95.741,3102999985.0
2006-12-25 19:25:00,95.774,95.785,94.108,94.124,4533499995.0
2006-12-25 19:30:00,94.227,94.576,94.211,94.55,3639200006.0
2006-12-25 19:35:00,94.55,95.115,94.53,95.105,3135299995.0
2006-12-25 19:40:00,95.265,95.605,95.243,95.57,2935999994.0
2006-12-25 19:45:00,95.543,95.618,95.351,95.592,2788799998.0
2006-12-25 19:50:00,95.63,95.638,95.156,95.6,2771399981.0
2006-12-25 19:55:00,95.551,95.592,93.916,94.198,2405499995.0
2006-12-25 20:00:00,94.214,94.674,94.214,94.662,2157799992.0
2006-12-25 20:05:00,94.668,95.108,94.636,95.105,3092299985.0
2006-12-25 20:10:00,95.111,95.591,95.108,95.591,4140699992.0
2006-12-25 20:15:00,95.599,95.641,95.583,95.624,2191999998.0
2006-12-25 20:20:00,95.625,95.639,95.596,95.625,3126699990.0
2006-12-25 20:25:00,95.613,95.636,93.683,93.812,4105599980.0
2006-12-25 20:30:00,93.815,94.111,93.8,94.103,4551599995.0
2006-12-25 20:35:00,94.116,94.435,94.103,94.415,3301799995.0
2006-12-25 20:40:00,94.589,95.065,94.582,95.052,5251699983.0
2006-12-25 20:45:00,95.073,95.568,95.073,95.564,3632199983.0
2006-12-25 20:50:00,95.547,95.594,95.417,95.541,3320499994.0
2006-12-25 20:55:00,95.527,95.646,95.517,95.621,5166200014.0
2006-12-25 21:00:00,95.638,95.661,95.59,95.59,3388299976.0
2006-12-25 21:05:00,95.609,95.657,95.582,95.628,3531599982.0
2006-12-25 21:10:00,95.617,95.654,95.593,95.633,2929699987.0
2006-12-25 21:15:00,95.631,95.646,95.607,95.611,4011999977.0
2006-12-25 21:20:00,95.638,95.655,95.603,95.603,5014399981.0
2006-12-25 21:25:00,95.61,95.655,95.602,95.623,2733099998.0
2006-12-25 21:30:00,95.628,95.651,95.604,95.613,1764900007.0
2006-12-25 21:35:00,95.619,95.655,95.606,95.61,2047799996.0
2006-12-25 21:40:00,95.596,95.643,95.595,95.62,2738099998.0
2006-12-25 21:45:00,95.611,95.652,95.545,95.546,2229999993.0
2006-12-25 21:50:00,95.528,95.646,95.525,95.61,1469399996.0
2006-12-25 21:55:00,95.621,95.64,95.588,95.622,1300499994.0
2006-12-25 22:00:00,95.607,95.633,95.592,95.615,3137700005.0
2006-12-25 22:05:00,95.609,95.673,95.608,95.638,1042699997.0
2006-12-25 22:10:00,95.612,95.646,95.593,95.631,1897099998.0
2006-12-25 22:15:00,95.621,95.649,95.591,95.625,1704499995.0
2006-12-25 22:20:00,95.607,95.633,95.353,95.36,1806199995.0
2006-12-25 22:25:00,95.373,95.623,95.356,95.604,1592399990.0
2006-12-25 22:30:00,95.628,95.637,95.588,95.617,2433599996.0
2006-12-25 22:35:00,95.609,95.642,95.597,95.605,1240299996.0
2006-12-25 22:40:00,95.624,95.642,95.597,95.625,1412099990.0
2006-12-25 22:45:00,95.607,95.639,95.574,95.596,1508299995.0
2006-12-25 22:50:00,95.598,95.641,95.577,95.621,1459599997.0
2006-12-25 22:55:00,95.621,95.637,95.547,95.597,1471699990.0
2006-12-25 23:00:00,95.646,95.646,95.543,95.635,1116299986.0
2006-12-25 23:05:00,95.611,95.641,95.589,95.621,1105599998.0
2006-12-25 23:10:00,95.628,95.65,95.609,95.625,891699997.0
2006-12-25 23:15:00,95.643,95.643,95.596,95.61,864800000.0
2006-12-25 23:20:00,95.628,95.646,95.589,95.646,932699993.0
2006-12-25 23:25:00,95.617,95.642,95.59,95.605,842800003.0
2006-12-25 23:30:00,95.61,95.628,95.472,95.473,958600005.0
2006-12-25 23:35:00,95.453,95.625,95.446,95.606,961499997.0
2006-12-25 23:40:00,95.619,95.712,95.603,95.657,1145900004.0
2006-12-25 23:45:00,95.643,95.649,93.974,93.978,727799999.0
2006-12-25 23:50:00,93.969,94.006,93.05,93.066,865099997.0
2006-12-25 23:55:00,93.075,93.075,92.991,92.992,1217899999.0
2006-12-26 00:00:00,93.062,93.235,93.025,93.101,1100300005.0
2006-12-26 00:05:00,93.109,93.144,93.078,93.142,822899999.0
2006-12-26 00:10:00,93.129,93.172,93.119,93.136,1202900005.0
2006-12-26 00:15:00,93.16,93.178,93.143,93.151,989000001.0
2006-12-26 00:20:00,93.161,93.194,93.145,93.162,1162399998.0
2006-12-26 00:25:00,93.172,93.207,93.156,93.182,1209800001.0
2006-12-26 00:30:00,93.181,93.232,93.163,93.191,927399999.0
2006-12-26 00:35:00,93.193,93.221,93.174,93.187,1010299998.0
2006-12-26 00:40:00,93.182,93.285,93.175,93.216,863199998.0
2006-12-26 00:45:00,93.246,93.249,93.204,93.219,1069600007.0
2006-12-26 00:50:00,93.245,93.247,93.208,93.221,802099996.0
2006-12-26 00:55:00,93.217,93.257,93.212,93.219,964000005.0
2006-12-26 01:00:00,93.247,93.263,93.171,93.225,810199992.0
2006-12-26 01:05:00,93.207,93.233,93.086,93.207,967799999.0
2006-12-26 01:10:00,93.212,93.227,93.179,93.205,986600011.0
2006-12-26 01:15:00,93.19,93.273,93.175,93.272,962799991.0
2006-12-26 01:20:00,93.254,93.254,93.187,93.187,885899995.0
2006-12-26 01:25:00,93.215,93.255,93.18,93.234,1091299993.0
2006-12-26 01:30:00,93.242,93.288,93.199,93.25,1177299996.0
2006-12-26 01:35:00,93.24,93.271,93.211,93.269,887900007.0
2006-12-26 01:40:00,93.271,93.284,93.168,93.213,1038399994.0
2006-12-26 01:45:00,93.215,93.304,93.192,93.243,924399992.0
2006-12-26 01:50:00,93.24,93.263,93.218,93.218,1041199997.0
2006-12-26 01:55:00,93.244,93.277,93.229,93.229,767300000.0
2006-12-26 02:00:00,93.229,93.259,93.194,93.226,1117399990.0
2006-12-26 02:05:00,93.251,93.311,93.222,93.311,913999989.0
2006-12-26 02:10:00,93.293,93.32,93.257,93.282,1062200002.0
2006-12-26 02:15:00,93.283,93.386,93.261,93.344,1035699996.0
2006-12-26 02:20:00,93.39,93.398,93.345,93.372,824899994.0
2006-12-26 02:25:00,93.357,93.391,93.336,93.371,893299991.0
2006-12-26 02:30:00,93.378,93.386,93.328,93.341,945200004.0
2006-12-26 02:35:00,93.326,93.424,93.313,93.382,1064600004.0
2006-12-26 02:40:00,93.393,93.413,93.326,93.344,847799992.0
2006-12-26 02:45:00,93.358,93.378,93.319,93.355,980200002.0
2006-12-26 02:50:00,93.357,93.499,93.328,93.472,816199995.0
2006-12-26 02:55:00,93.48,93.48,93.345,93.379,850600000.0
2006-12-26 03:00:00,93.318,93.357,93.257,93.3,1040499994.0
2006-12-26 03:05:00,93.318,93.347,93.279,93.332,1057200000.0
2006-12-26 03:10:00,93.321,93.36,93.274,93.317,1178699996.0
2006-12-26 03:15:00,93.329,93.415,93.309,93.379,848599996.0
2006-12-26 03:20:00,93.384,93.418,93.331,93.331,1193899996.0
2006-12-26 03:25:00,93.344,93.427,93.338,93.338,1311799997.0
2006-12-26 03:30:00,93.36,93.401,93.334,93.372,969499997.0
2006-12-26 03:35:00,93.367,93.419,93.333,93.383,1058499992.0
2006-12-26 03:40:00,93.375,93.427,93.336,93.393,1066799989.0
2006-12-26 03:45:00,93.419,93.45,93.366,93.424,1087999997.0
2006-12-26 03:50:00,93.415,93.43,93.336,93.424,740600005.0
2006-12-26 03:55:00,93.421,93.439,93.37,93.4,851499998.0
2006-12-26 04:00:00,93.413,93.429,93.355,93.405,1146200004.0
2006-12-26 04:05:00,93.443,93.443,93.367,93.39,1041799988.0
2006-12-26 04:10:00,93.4,93.427,93.361,93.39,910599992.0
2006-12-26 04:15:00,93.378,93.422,93.35,93.388,950399991.0
2006-12-26 04:20:00,93.366,93.419,93.34,93.37,1073699996.0
2006-12-26 04:25:00,93.303,93.386,93.238,93.324,842100000.0
2006-12-26 04:30:00,93.382,93.39,93.282,93.29,1103500001.0
2006-12-26 04:35:00,93.323,93.443,93.308,93.383,1133599994.0
2006-12-26 04:40:00,93.363,93.429,93.349,93.378,1089899989.0
2006-12-26 04:45:00,93.391,93.433,93.351,93.41,998799998.0
2006-12-26 04:50:00,93.375,93.432,93.358,93.393,1479799991.0
2006-12-26 04:55:00,93.396,93.432,93.355,93.367,860899989.0
2006-12-26 05:00:00,93.392,93.418,93.323,93.373,992699996.0
2006-12-26 05:05:00,93.399,93.407,93.319,93.361,1235899997.0
2006-12-26 05:10:00,93.337,93.397,93.31,93.333,994199994.0
2006-12-26 05:15:00,93.34,93.397,93.321,93.343,919500000.0
2006-12-26 05:20:00,93.363,93.398,93.335,93.371,956899997.0
2006-12-26 05:25:00,93.379,93.402,93.324,93.336,852500001.0
2006-12-26 05:30:00,93.322,93.387,93.315,93.341,1068499991.0
2006-12-26 05:35:00,93.32,93.378,93.284,93.346,1033699999.0
2006-12-26 05:40:00,93.31,93.37,93.278,93.37,933800002.0
2006-12-26 05:45:00,93.372,93.39,93.289,93.303,1020799997.0
2006-12-26 05:50:00,93.349,93.37,93.303,93.325,840700001.0
2006-12-26 05:55:00,93.334,93.36,93.287,93.295,819300003.0
2006-12-26 06:00:00,93.307,93.361,93.281,93.308,874500003.0
2006-12-26 06:05:00,93.315,93.343,93.259,93.289,797700000.0
2006-12-26 06:10:00,93.313,93.373,93.275,93.333,849599999.0
2006-12-26 06:15:00,93.338,93.374,93.298,93.31,962499995.0
2006-12-26 06:20:00,93.305,93.377,93.305,93.337,939500004.0
2006-12-26 06:25:00,93.337,93.39,93.311,93.368,1015499990.0
2006-12-26 06:30:00,93.308,93.377,93.297,93.339,869999996.0
2006-12-26 06:35:00,93.287,93.333,93.249,93.283,1161400003.0
2006-12-26 06:40:00,93.362,93.362,93.283,93.289,977600004.0
2006-12-26 06:45:00,93.313,93.374,93.287,93.297,914399998.0
2006-12-26 06:50:00,93.303,93.399,93.303,93.358,995300001.0
2006-12-26 06:55:00,93.361,93.385,93.313,93.316,752200001.0
2006-12-26 07:00:00,93.36,93.407,93.322,93.35,991000000.0
2006-12-26 07:05:00,93.311,93.377,93.293,93.35,1007699995.0
2006-12-26 07:10:00,93.347,93.361,93.293,93.334,1016500002.0
2006-12-26 07:15:00,93.329,93.365,93.279,93.32,953699997.0
2006-12-26 07:20:00,93.303,93.358,93.278,93.313,835599996.0
2006-12-26 07:25:00,93.287,93.367,93.287,93.299,1225799988.0
2006-12-26 07:30:00,93.302,93.359,93.275,93.278,995900000.0
2006-12-26 07:35:00,93.291,93.374,93.284,93.313,1099700009.0
2006-12-26 07:40:00,93.33,93.36,93.279,93.313,977499998.0
2006-12-26 07:45:00,93.296,93.362,93.277,93.277,1226399998.0
2006-12-26 07:50:00,93.288,93.345,93.25,93.294,1176299992.0
2006-12-26 07:55:00,93.277,93.343,93.277,93.307,1160399994.0
2006-12-26 08:00:00,93.335,93.35,93.279,93.33,1066000001.0
2006-12-26 08:05:00,93.293,93.365,93.272,93.294,935999995.0
2006-12-26 08:10:00,93.306,93.357,93.281,93.301,901499991.0
2006-12-26 08:15:00,93.288,93.349,93.276,93.294,1017699999.0
2006-12-26 08:20:00,93.294,93.359,93.284,93.288,949400001.0
2006-12-26 08:25:00,93.298,93.342,93.26,93.321,766699996.0
2006-12-26 08:30:00,93.306,93.372,93.289,93.308,1125600002.0
2006-12-26 08:35:00,93.32,93.355,93.291,93.34,914600004.0
2006-12-26 08:40:00,93.322,93.423,93.304,93.389,1108800012.0
2006-12-26 08:45:00,93.375,93.428,93.349,93.409,921399997.0
2006-12-26 08:50:00,93.404,93.419,93.345,93.371,973399998.0
2006-12-26 08:55:00,93.404,93.411,93.321,93.321,1057699997.0
2006-12-26 09:00:00,93.338,93.401,93.314,93.353,972300005.0
2006-12-26 09:05:00,93.368,93.442,93.343,93.425,956899998.0
2006-12-26 09:10:00,93.425,93.474,93.396,93.402,994600001.0
2006-12-26 09:15:00,93.396,93.461,93.381,93.398,1227499993.0
2006-12-26 09:20:00,93.41,93.462,93.365,93.394,893999997.0
2006-12-26 09:25:00,93.435,93.446,93.378,93.423,1092199998.0
2006-12-26 09:30:00,93.419,93.464,93.382,93.42,923799998.0
2006-12-26 09:35:00,93.409,93.443,93.371,93.406,944799995.0
2006-12-26 09:40:00,93.422,93.449,93.369,93.385,916099993.0
2006-12-26 09:45:00,93.366,93.442,93.363,93.383,1100299997.0
2006-12-26 09:50:00,93.396,93.44,93.366,93.405,1081899999.0
2006-12-26 09:55:00,93.383,93.413,93.336,93.37,1181900001.0
2006-12-26 10:00:00,93.382,93.411,93.188,93.391,1065099990.0
2006-12-26 10:05:00,93.414,93.442,93.373,93.413,1048299992.0
2006-12-26 10:10:00,93.405,93.433,93.381,93.403,870899995.0
2006-12-26 10:15:00,93.395,93.448,93.378,93.392,937499990.0
2006-12-26 10:20:00,93.412,93.438,93.366,93.369,879500001.0
2006-12-26 10:25:00,93.407,93.407,93.296,93.326,923700000.0
2006-12-26 10:30:00,93.319,93.377,93.291,93.34,971699995.0
2006-12-26 10:35:00,93.349,93.35,93.285,93.303,1038899999.0
2006-12-26 10:40:00,93.322,93.377,93.303,93.352,1032099993.0
2006-12-26 10:45:00,93.349,93.388,93.323,93.369,996900006.0
2006-12-26 10:50:00,93.363,93.402,93.315,93.382,954300004.0
2006-12-26 10:55:00,93.347,93.396,93.328,93.35,960300002.0
2006-12-26 11:00:00,93.363,93.415,93.32,93.41,1022599997.0
2006-12-26 11:05:00,93.419,93.426,93.355,93.364,1130200001.0
2006-12-26 11:10:00,93.397,93.42,93.351,93.351,946999987.0
2006-12-26 11:15:00,93.367,93.399,93.317,93.333,893700005.0
2006-12-26 11:20:00,93.344,93.412,93.343,93.385,826099993.0
2006-12-26 11:25:00,93.377,93.427,93.359,93.387,873500003.0
2006-12-26 11:30:00,93.394,93.411,93.271,93.308,871100002.0
2006-12-26 11:35:00,93.316,93.356,93.296,93.331,824100001.0
2006-12-26 11:40:00,93.308,93.388,93.308,93.332,911299998.0
2006-12-26 11:45:00,93.345,93.4,93.323,93.382,1253599995.0
2006-12-26 11:50:00,93.353,93.398,93.328,93.385,1387399998.0
2006-12-26 11:55:00,93.363,93.419,93.347,93.411,945699994.0
2006-12-26 12:00:00,93.388,93.419,93.334,93.341,947899996.0
2006-12-26 12:05:00,93.358,93.393,93.315,93.352,1001800000.0
2006-12-26 12:10:00,93.377,93.394,93.326,93.376,759499990.0
2006-12-26 12:15:00,93.392,93.412,93.337,93.388,1018299999.0
2006-12-26 12:20:00,93.402,93.412,93.357,93.361,1122999997.0
2006-12-26 12:25:00,93.392,93.43,93.332,93.346,1116900007.0
2006-12-26 12:30:00,93.338,93.403,93.32,93.334,1063499997.0
2006-12-26 12:35:00,93.353,93.386,93.314,93.328,1107899999.0
2006-12-26 12:40:00,93.351,93.439,93.335,93.378,965800000.0
2006-12-26 12:45:00,93.38,93.413,93.326,93.356,803700000.0
2006-12-26 12:50:00,93.377,93.477,93.313,93.398,965800003.0
2006-12-26 12:55:00,93.423,93.449,93.349,93.378,888000002.0
2006-12-26 13:00:00,93.402,93.418,93.328,93.355,787799999.0
2006-12-26 13:05:00,93.349,93.398,93.335,93.353,1310000000.0
2006-12-26 13:10:00,93.334,93.411,93.324,93.343,920599995.0
2006-12-26 13:15:00,93.337,93.382,93.301,93.302,1053899999.0
2006-12-26 13:20:00,93.297,93.38,93.276,93.315,1031300000.0
2006-12-26 13:25:00,93.323,93.379,93.289,93.379,1168500002.0
2006-12-26 13:30:00,93.362,93.374,93.304,93.323,954000004.0
2006-12-26 13:35:00,93.326,93.379,93.288,93.313,1095100001.0
2006-12-26 13:40:00,93.334,93.37,93.282,93.318,1071600003.0
2006-12-26 13:45:00,93.358,93.384,93.304,93.371,1146500003.0
2006-12-26 13:50:00,93.318,93.378,93.308,93.355,776700000.0
2006-12-26 13:55:00,93.359,93.406,93.342,93.37,1024099990.0
2006-12-26 14:00:00,93.36,93.407,93.315,93.351,764900004.0
2006-12-26 14:05:00,93.336,93.397,93.317,93.34,827399992.0
2006-12-26 14:10:00,93.333,93.39,93.306,93.319,947499998.0
2006-12-26 14:15:00,93.315,93.377,93.266,93.312,1301900001.0
2006-12-26 14:20:00,93.303,93.341,93.264,93.311,992299998.0
2006-12-26 14:25:00,93.296,93.333,93.27,93.283,774100008.0
2006-12-26 14:30:00,93.285,93.333,93.26,93.323,905899997.0
2006-12-26 14:35:00,93.305,93.324,93.235,93.251,1180399997.0
2006-12-26 14:40:00,93.25,93.307,93.22,93.241,891799998.0
2006-12-26 14:45:00,93.233,93.278,93.207,93.219,1059799994.0
2006-12-26 14:50:00,93.24,93.283,93.199,93.199,826800001.0
2006-12-26 14:55:00,93.188,93.27,93.187,93.243,901499997.0
2006-12-26 15:00:00,93.216,93.295,93.213,93.286,992299994.0
2006-12-26 15:05:00,93.279,93.293,93.193,93.24,1063000002.0
2006-12-26 15:10:00,93.263,93.3,93.228,93.252,1136800011.0
2006-12-26 15:15:00,93.239,93.291,93.239,93.272,1034099995.0
2006-12-26 15:20:00,93.294,93.377,93.259,93.348,934399999.0
2006-12-26 15:25:00,93.329,93.35,93.291,93.309,1008400002.0
2006-12-26 15:30:00,93.299,93.315,93.213,93.275,1151199996.0
2006-12-26 15:35:00,93.213,93.261,93.189,93.226,824700003.0
2006-12-26 15:40:00,93.211,93.268,93.147,93.212,921099996.0
2006-12-26 15:45:00,93.235,93.279,93.225,93.261,1159999999.0
2006-12-26 15:50:00,93.258,93.281,93.21,93.226,844200000.0
2006-12-26 15:55:00,93.237,93.272,93.188,93.188,852499994.0
2006-12-26 16:00:00,93.178,93.249,93.17,93.198,814999998.0
2006-12-26 16:05:00,93.21,93.239,93.175,93.19,1042299990.0
2006-12-26 16:10:00,93.187,93.265,93.185,93.216,926300002.0
2006-12-26 16:15:00,93.24,93.25,93.193,93.231,1005400001.0
2006-12-26 16:20:00,93.218,93.255,93.179,93.213,983500007.0
2006-12-26 16:25:00,93.231,93.242,93.15,93.17,754299997.0
2006-12-26 16:30:00,93.182,93.232,93.129,93.129,1042699998.0
2006-12-26 16:35:00,93.142,93.159,93.087,93.106,829899990.0
2006-12-26 16:40:00,93.107,93.16,93.102,93.13,1164400000.0
2006-12-26 16:45:00,93.137,93.173,93.112,93.14,967800002.0
2006-12-26 16:50:00,93.134,93.194,93.11,93.145,1042899999.0
2006-12-26 16:55:00,93.16,93.2,93.127,93.167,913099998.0
2006-12-26 17:00:00,93.166,93.22,93.118,93.181,951299997.0
2006-12-26 17:05:00,93.229,93.282,93.173,93.173,994899994.0
2006-12-26 17:10:00,93.217,93.254,93.185,93.204,1019500000.0
2006-12-26 17:15:00,93.237,93.252,93.145,93.2,922300000.0
2006-12-26 17:20:00,93.217,93.246,93.147,93.187,873599998.0
2006-12-26 17:25:00,93.181,93.202,93.131,93.162,1142299998.0
2006-12-26 17:30:00,93.163,93.206,93.126,93.143,787999999.0
2006-12-26 17:35:00,93.15,93.188,93.094,93.113,1020399994.0
2006-12-26 17:40:00,93.131,93.143,93.079,93.126,1044300005.0
2006-12-26 17:45:00,93.12,93.14,93.054,93.067,1036600005.0
2006-12-26 17:50:00,93.062,93.093,92.982,93.017,1218700004.0
2006-12-26 17:55:00,93.012,93.036,92.983,93.013,1038200001.0
2006-12-26 18:00:00,93.02,93.083,92.979,93.034,7022499964.0
2006-12-26 18:05:00,93.033,93.12,92.998,93.002,8926999996.0
2006-12-26 18:10:00,93.04,93.086,92.999,93.069,6728900008.0
2006-12-26 18:15:00,93.011,93.048,92.972,93.018,7992399993.0
2006-12-26 18:20:00,93.017,93.19,92.985,93.023,8184899999.0
2006-12-26 18:25:00,93.19,93.22,92.991,93.048,6749599986.0
2006-12-26 18:30:00,93.015,93.084,93.0,93.064,7036399966.0
2006-12-26 18:35:00,93.066,93.085,93.0,93.027,5597199967.0
2006-12-26 18:40:00,93.05,93.078,93.001,93.024,4635799991.0
2006-12-26 18:45:00,93.034,93.068,92.991,93.042,3832200008.0
2006-12-26 18:50:00,93.045,93.083,92.996,93.017,4428499988.0
2006-12-26 18:55:00,93.02,93.108,93.002,93.052,3954900001.0
2006-12-26 19:00:00,93.055,93.089,92.978,93.009,2638799998.0
2006-12-26 19:05:00,93.043,93.12,93.012,93.098,3376300000.0
2006-12-26 19:10:00,93.124,93.162,93.071,93.11,2266599994.0
2006-12-26 19:15:00,93.117,93.158,93.097,93.12,2660199989.0
2006-12-26 19:20:00,93.124,93.169,93.072,93.146,3110299992.0
2006-12-26 19:25:00,93.161,93.195,93.112,93.165,4568599981.0
2006-12-26 19:30:00,93.153,93.209,93.114,93.182,3603199989.0
2006-12-26 19:35:00,93.186,93.234,93.135,93.151,3102400006.0
2006-12-26 19:40:00,93.134,93.195,93.119,93.151,3038100002.0
2006-12-26 19:45:00,93.178,93.194,93.109,93.131,2812199992.0
2006-12-26 19:50:00,93.145,93.178,93.102,93.13,2677600001.0
2006-12-26 19:55:00,93.144,93.178,93.107,93.117,2489900002.0
2006-12-26 20:00:00,93.166,93.2,93.12,93.185,2389599996.0
2006-12-26 20:05:00,93.151,93.19,93.117,93.134,3115199983.0
2006-12-26 20:10:00,93.143,93.205,93.125,93.173,4054499999.0
2006-12-26 20:15:00,93.134,93.213,93.115,93.193,2392700012.0
2006-12-26 20:20:00,93.166,93.209,93.11,93.121,3076399998.0
2006-12-26 20:25:00,93.124,93.182,93.113,93.119,4368199990.0
2006-12-26 20:30:00,93.122,93.216,93.121,93.172,4646499984.0
2006-12-26 20:35:00,93.205,93.233,93.149,93.175,3160299981.0
2006-12-26 20:40:00,93.17,93.23,93.13,93.181,5168800009.0
2006-12-26 20:45:00,93.164,93.242,93.108,93.137,3284800011.0
2006-12-26 20:50:00,93.112,93.159,93.09,93.11,3766799988.0
2006-12-26 20:55:00,93.113,93.172,93.078,93.123,5006599987.0
2006-12-26 21:00:00,93.113,93.148,93.074,93.113,3586699986.0
2006-12-26 21:05:00,93.101,93.188,93.101,93.14,2897299990.0
2006-12-26 21:10:00,93.143,93.196,93.115,93.141,2663700000.0
2006-12-26 21:15:00,93.129,93.203,93.119,93.17,3865199988.0
2006-12-26 21:20:00,93.155,93.18,93.1,93.114,4369099997.0
2006-12-26 21:25:00,93.109,93.165,93.098,93.138,2891299982.0
2006-12-26 21:30:00,93.126,93.207,93.116,93.17,1706399996.0
2006-12-26 21:35:00,93.178,93.195,93.121,93.175,2127200012.0
2006-12-26 21:40:00,93.167,93.215,93.135,93.173,2355299995.0
2006-12-26 21:45:00,93.177,93.212,93.099,93.148,2239799990.0
2006-12-26 21:50:00,93.153,93.197,93.103,93.149,1552199987.0
2006-12-26 21:55:00,93.157,93.169,93.093,93.163,1228199993.0
2006-12-26 22:00:00,93.156,93.156,93.062,93.119,2968699989.0
2006-12-26 22:05:00,93.106,93.155,93.079,93.091,1088300001.0
2006-12-26 22:10:00,93.092,93.15,93.062,93.069,1491899998.0
2006-12-26 22:15:00,93.086,93.135,93.063,93.106,1550099994.0
2006-12-26 22:20:00,93.128,93.155,93.083,93.11,1564499987.0
2006-12-26 22:25:00,93.112,93.141,93.02,93.075,1539399993.0
2006-12-26 22:30:00,93.046,93.066,92.977,93.003,2310699998.0
2006-12-26 22:35:00,93.008,93.051,92.975,93.002,1235899995.0
2006-12-26 22:40:00,93.007,93.067,92.978,93.001,1573700002.0
2006-12-26 22:45:00,93.008,93.064,92.981,93.041,1501000004.0
2006-12-26 22:50:00,93.055,93.074,92.995,93.032,1326100002.0
2006-12-26 22:55:00,93.032,93.075,92.923,93.019,1532499992.0
2006-12-26 23:00:00,93.037,93.071,92.968,93.006,1130499993.0
2006-12-26 23:05:00,93.015,93.05,92.974,93.001,1054399993.0
2006-12-26 23:10:00,93.014,93.039,92.967,92.978,1082000000.0
2006-12-26 23:15:00,92.999,93.062,92.992,93.062,1164599996.0
2006-12-26 23:20:00,93.039,93.074,93.009,93.043,1249799996.0
2006-12-26 23:25:00,93.072,93.085,92.99,93.029,735000005.0
2006-12-26 23:30:00,93.03,93.056,92.976,93.017,836800000.0
2006-12-26 23:35:00,93.025,93.051,92.97,93.024,976399992.0
2006-12-26 23:40:00,92.996,93.058,92.973,93.042,1104799993.0
2006-12-26 23:45:00,93.075,93.095,93.021,93.044,1004499998.0
2006-12-26 23:50:00,93.005,93.038,92.974,92.974,911499999.0
2006-12-26 23:55:00,93.024,93.066,92.996,93.007,1086400006.0
2006-12-27 00:00:00,93.02,93.079,93.004,93.017,1095399997.0
2006-12-27 00:05:00,93.043,93.065,92.97,93.018,729999999.0
2006-12-27 00:10:00,92.984,93.082,92.978,93.073,1064699997.0
2006-12-27 00:15:00,92.997,93.061,92.974,93.039,1001399990.0
2006-12-27 00:20:00,93.035,93.066,92.948,92.968,1174899998.0
2006-12-27 00:25:00,92.999,93.042,92.957,93.012,1054800001.0
2006-12-27 00:30:00,93.026,93.039,92.984,93.005,1062299998.0
2006-12-27 00:35:00,92.994,93.046,92.969,92.99,1241199998.0
2006-12-27 00:40:00,93.012,93.06,92.946,93.023,1044399996.0
2006-12-27 00:45:00,93.025,93.07,92.989,93.027,1010799999.0
2006-12-27 00:50:00,93.036,93.065,93.003,93.028,1010200001.0
2006-12-27 00:55:00,93.029,93.119,93.026,93.078,1086899988.0
2006-12-27 01:00:00,93.087,93.123,93.059,93.117,1072100003.0
2006-12-27 01:05:00,93.085,93.11,93.039,93.1,982599995.0
2006-12-27 01:10:00,93.104,93.109,93.045,93.06,1010400001.0
2006-12-27 01:15:00,93.066,93.119,93.043,93.116,1045000002.0
2006-12-27 01:20:00,93.093,93.139,93.077,93.139,861499999.0
2006-12-27 01:25:00,93.133,93.164,93.097,93.145,1014899992.0
2006-12-27 01:30:00,93.156,93.176,93.101,93.123,978399991.0
2006-12-27 01:35:00,93.116,93.159,93.097,93.105,856899990.0
2006-12-27 01:40:00,93.125,93.16,93.068,93.099,1063200002.0
2006-12-27 01:45:00,93.108,93.154,93.093,93.12,850900006.0
2006-12-27 01:50:00,93.11,93.162,93.094,93.123,1134699996.0
2006-12-27 01:55:00,93.153,93.192,93.116,93.155,814900003.0
2006-12-27 02:00:00,93.155,93.2,93.141,93.158,1177799994.0
2006-12-27 02:05:00,93.19,93.203,93.123,93.138,971499998.0
2006-12-27 02:10:00,93.146,93.18,93.122,93.168,1166500003.0
2006-12-27 02:15:00,93.184,93.198,93.12,93.155,1108499992.0
2006-12-27 02:20:00,93.145,93.191,93.124,93.134,1085899995.0
2006-12-27 02:25:00,93.139,93.182,93.117,93.151,1140399999.0
2006-12-27 02:30:00,93.152,93.177,93.112,93.151,1053699993.0
2006-12-27 02:35:00,93.151,93.201,93.133,93.147,920000000.0
2006-12-27 02:40:00,93.112,93.176,93.104,93.141,983799996.0
2006-12-27 02:45:00,93.149,93.175,93.111,93.159,1142799999.0
2006-12-27 02:50:00,93.126,93.18,93.112,93.137,954299999.0
2006-12-27 02:55:00,93.137,93.17,93.112,93.127,924500002.0
2006-12-27 03:00:00,93.143,93.174,93.091,93.104,799799998.0
2006-12-27 03:05:00,93.106,93.132,93.067,93.108,991299996.0
2006-12-27 03:10:00,93.094,93.119,93.046,93.056,1095699995.0
2006-12-27 03:15:00,93.071,93.138,93.05,93.091,1053400002.0
2006-12-27 03:20:00,93.076,93.114,93.049,93.049,811700006.0
2006-12-27 03:25:00,93.047,93.089,93.026,93.05,1057600004.0
2006-12-27 03:30:00,93.048,93.086,93.015,93.055,1033799993.0
2006-12-27 03:35:00,93.068,93.096,93.027,93.054,888999995.0
2006-12-27 03:40:00,93.061,93.102,93.015,93.042,1119499995.0
2006-12-27 03:45:00,93.057,93.067,92.978,93.049,969499997.0
2006-12-27 03:50:00,93.004,93.058,92.969,93.005,922499997.0
2006-12-27 03:55:00,93.008,93.057,93.0,93.015,845700000.0
2006-12-27 04:00:00,93.017,93.05,92.977,93.006,1184799997.0
2006-12-27 04:05:00,93.023,93.047,92.957,92.957,900599996.0
2006-12-27 04:10:00,93.011,93.049,92.947,93.02,937299992.0
2006-12-27 04:15:00,93.005,93.046,92.958,93.005,1126499994.0
2006-12-27 04:20:00,92.981,93.023,92.962,93.009,994599993.0
2006-12-27 04:25:00,92.98,93.023,92.961,92.971,962800001.0
2006-12-27 04:30:00,92.979,93.012,92.934,92.946,1124900007.0
2006-12-27 04:35:00,92.945,92.968,92.876,92.933,825099999.0
2006-12-27 04:40:00,92.957,93.028,92.94,93.009,1065500000.0
2006-12-27 04:45:00,92.987,93.045,92.987,93.015,1122100000.0
2006-12-27 04:50:00,92.981,93.041,92.95,93.025,1312399997.0
2006-12-27 04:55:00,93.009,93.122,93.009,93.108,836900008.0
2006-12-27 05:00:00,93.087,93.123,93.046,93.091,802199999.0
2006-12-27 05:05:00,93.097,93.194,93.087,93.184,868700001.0
2006-12-27 05:10:00,93.17,93.2,93.13,93.195,997999993.0
2006-12-27 05:15:00,93.184,93.215,93.161,93.201,1003599999.0
2006-12-27 05:20:00,93.188,93.198,93.128,93.178,934699999.0
2006-12-27 05:25:00,93.152,93.199,93.118,93.159,1046400004.0
2006-12-27 05:30:00,93.196,93.208,93.138,93.19,1122200003.0
2006-12-27 05:35:00,93.141,93.191,93.118,93.191,1077500003.0
2006-12-27 05:40:00,93.157,93.21,93.145,93.181,1095299997.0
2006-12-27 05:45:00,93.17,93.239,93.153,93.239,871599993.0
2006-12-27 05:50:00,93.205,93.21,93.152,93.174,886299999.0
2006-12-27 05:55:00,93.174,93.206,93.134,93.17,826299997.0
2006-12-27 06:00:00,93.18,93.212,93.149,93.186,820100002.0
2006-12-27 06:05:00,93.176,93.213,93.142,93.204,935099996.0
2006-12-27 06:10:00,93.214,93.233,93.172,93.184,713199989.0
2006-12-27 06:15:00,93.216,93.223,93.165,93.176,906900001.0
2006-12-27 06:20:00,93.199,93.23,93.16,93.188,1017500002.0
2006-12-27 06:25:00,93.205,93.205,93.134,93.167,927000001.0
2006-12-27 06:30:00,93.168,93.193,93.139,93.17,1096900006.0
2006-12-27 06:35:00,93.165,93.197,93.133,93.176,1080999989.0
2006-12-27 06:40:00,93.179,93.208,93.143,93.183,976699999.0
2006-12-27 06:45:00,93.182,93.22,93.164,93.191,888200002.0
2006-12-27 06:50:00,93.188,93.256,93.172,93.24,1137599998.0
2006-12-27 06:55:00,93.219,93.24,93.179,93.2,851499994.0
2006-12-27 07:00:00,93.189,93.224,93.177,93.209,947999999.0
2006-12-27 07:05:00,93.208,93.219,93.155,93.173,1027800002.0
2006-12-27 07:10:00,93.21,93.224,93.177,93.193,897599998.0
2006-12-27 07:15:00,93.199,93.238,93.157,93.227,951600005.0
2006-12-27 07:20:00,93.2,93.229,93.173,93.206,866700007.0
2006-12-27 07:25:00,93.201,93.236,93.168,93.198,1281800000.0
2006-12-27 07:30:00,93.202,93.251,93.191,93.216,1074500001.0
2006-12-27 07:35:00,93.236,93.241,93.189,93.215,988700003.0
2006-12-27 07:40:00,93.233,93.248,93.173,93.232,737499998.0
2006-12-27 07:45:00,93.214,93.269,93.19,93.218,1058800002.0
2006-12-27 07:50:00,93.232,93.286,93.201,93.266,887400004.0
2006-12-27 07:55:00,93.27,93.329,93.253,93.329,725499998.0
2006-12-27 08:00:00,93.337,93.337,93.25,93.25,761699998.0
2006-12-27 08:05:00,93.266,93.297,93.247,93.258,1054399997.0
2006-12-27 08:10:00,93.255,93.284,93.192,93.199,851099997.0
2006-12-27 08:15:00,93.213,93.22,93.165,93.182,1055499993.0
2006-12-27 08:20:00,93.197,93.234,93.144,93.197,912100000.0
2006-12-27 08:25:00,93.179,93.212,93.155,93.184,774500005.0
2006-12-27 08:30:00,93.193,93.213,93.146,93.155,1078700001.0
2006-12-27 08:35:00,93.167,93.199,93.137,93.168,917699997.0
2006-12-27 08:40:00,93.166,93.242,93.159,93.172,940999994.0
2006-12-27 08:45:00,93.203,93.22,93.136,93.19,913700001.0
2006-12-27 08:50:00,93.189,93.221,93.154,93.17,1193299997.0
2006-12-27 08:55:00,93.182,93.242,93.161,93.226,942699990.0
2006-12-27 09:00:00,93.199,93.235,93.159,93.198,995199997.0
2006-12-27 09:05:00,93.212,93.213,93.145,93.196,1082099991.0
2006-12-27 09:10:00,93.148,93.189,93.127,93.154,734299998.0
2006-12-27 09:15:00,93.154,93.209,93.128,93.196,1076600005.0
2006-12-27 09:20:00,93.189,93.224,93.152,93.205,860199998.0
2006-12-27 09:25:00,93.233,93.251,93.157,93.226,880100007.0
2006-12-27 09:30:00,93.217,93.24,93.158,93.205,790700002.0
2006-12-27 09:35:00,93.204,93.229,93.172,93.222,958599998.0
2006-12-27 09:40:00,93.212,93.222,93.127,93.146,908500000.0
2006-12-27 09:45:00,93.139,93.17,93.104,93.139,1087499996.0
2006-12-27 09:50:00,93.109,93.169,93.081,93.147,942500006.0
2006-12-27 09:55:00,93.142,93.22,93.114,93.196,1036499989.0
2006-12-27 10:00:00,93.202,93.24,93.17,93.212,926200000.0
2006-12-27 10:05:00,93.197,93.282,93.19,93.255,1221699993.0
2006-12-27 10:10:00,93.285,93.291,93.225,93.281,1081999989.0
2006-12-27 10:15:00,93.257,93.313,93.226,93.246,905100001.0
2006-12-27 10:20:00,93.272,93.283,93.201,93.209,992499999.0
2006-12-27 10:25:00,93.242,93.242,93.17,93.195,967500003.0
2006-12-27 10:30:00,93.192,93.212,93.13,93.166,1029700001.0
2006-12-27 10:35:00,93.179,93.21,93.136,93.194,1068799995.0
2006-12-27 10:40:00,93.16,93.202,93.126,93.175,1214499995.0
2006-12-27 10:45:00,93.172,93.231,93.162,93.191,937499995.0
2006-12-27 10:50:00,93.195,93.22,93.151,93.219,1107800004.0
2006-12-27 10:55:00,93.195,93.214,93.105,93.137,956899993.0
2006-12-27 11:00:00,93.15,93.182,93.106,93.156,1019699998.0
2006-12-27 11:05:00,93.175,93.199,93.126,93.153,946600002.0
2006-12-27 11:10:00,93.148,93.182,93.131,93.145,896799990.0
2006-12-27 11:15:00,93.172,93.2,93.141,93.168,796200001.0
2006-12-27 11:20:00,93.164,93.207,93.13,93.172,794799994.0
2006-12-27 11:25:00,93.168,93.223,93.129,93.22,784400002.0
2006-12-27 11:30:00,93.212,93.235,93.165,93.197,930699996.0
2006-12-27 11:35:00,93.222,93.25,93.162,93.216,1073300002.0
2006-12-27 11:40:00,93.136,93.19,93.123,93.17,1007399999.0
2006-12-27 11:45:00,93.151,93.189,93.112,93.163,1071699998.0
2006-12-27 11:50:00,93.131,93.167,93.086,93.104,1111099999.0
2006-12-27 11:55:00,93.13,93.17,93.103,93.117,1113199997.0
2006-12-27 12:00:00,93.13,93.174,93.115,93.139,1075999996.0
2006-12-27 12:05:00,93.142,93.19,93.117,93.159,958099998.0
2006-12-27 12:10:00,93.154,93.192,93.133,93.151,862799998.0
2006-12-27 12:15:00,93.159,93.215,93.136,93.158,986299995.0
2006-12-27 12:20:00,93.17,93.213,93.151,93.158,1106500005.0
2006-12-27 12:25:00,93.173,93.267,93.142,93.267,1013800001.0
2006-12-27 12:30:00,93.233,93.26,93.192,93.209,1084900000.0
2006-12-27 12:35:00,93.205,93.228,93.167,93.203,989399992.0
2006-12-27 12:40:00,93.203,93.263,93.187,93.223,1095399991.0
2006-12-27 12:45:00,93.254,93.266,93.163,93.207,891999991.0
2006-12-27 12:50:00,93.194,93.22,93.138,93.169,979199994.0
2006-12-27 12:55:00,93.193,93.193,93.103,93.148,999700000.0
2006-12-27 13:00:00,93.134,93.164,93.109,93.117,1044100003.0
2006-12-27 13:05:00,93.119,93.148,93.065,93.092,987900004.0
2006-12-27 13:10:00,93.099,93.141,93.069,93.111,845899994.0
2006-12-27 13:15:00,93.138,93.143,93.082,93.115,1065200001.0
2006-12-27 13:20:00,93.127,93.133,93.084,93.105,975499999.0
2006-12-27 13:25:00,93.097,93.12,93.055,93.085,859199996.0
2006-12-27 13:30:00,93.095,93.118,93.055,93.095,1076799997.0
2006-12-27 13:35:00,93.081,93.136,93.06,93.101,1208199993.0
2006-12-27 13:40:00,93.11,93.147,93.084,93.096,1197599994.0
2006-12-27 13:45:00,93.102,93.164,93.045,93.164,1128200000.0
2006-12-27 13:50:00,93.127,93.193,93.117,93.167,816200007.0
2006-12-27 13:55:00,93.138,93.187,93.125,93.17,947899997.0
2006-12-27 14:00:00,93.128,93.19,93.118,93.183,975099995.0
2006-12-27 14:05:00,93.182,93.209,93.141,93.177,1067400000.0
2006-12-27 14:10:00,93.137,93.193,93.098,93.116,890500005.0
2006-12-27 14:15:00,93.115,93.178,93.086,93.129,994000001.0
2006-12-27 14:20:00,93.117,93.156,93.083,93.133,1162200011.0
2006-12-27 14:25:00,93.121,93.152,93.098,93.119,831000007.0
2006-12-27 14:30:00,93.099,93.16,93.079,93.135,1053600004.0
2006-12-27 14:35:00,93.12,93.141,93.066,93.08,1073299997.0
2006-12-27 14:40:00,93.052,93.146,93.052,93.119,896000006.0
2006-12-27 14:45:00,93.098,93.16,93.06,93.09,994000000.0
2006-12-27 14:50:00,93.109,93.169,93.071,93.111,846299996.0
2006-12-27 14:55:00,93.118,93.119,93.04,93.081,814899992.0
2006-12-27 15:00:00,93.068,93.081,93.013,93.055,1016000004.0
2006-12-27 15:05:00,93.075,93.123,93.045,93.113,1162000001.0
2006-12-27 15:10:00,93.092,93.114,93.027,93.058,1010500002.0
2006-12-27 15:15:00,93.059,93.086,93.017,93.055,822000000.0
2006-12-27 15:20:00,93.06,93.087,93.035,93.052,807099997.0
2006-12-27 15:25:00,93.048,93.063,92.977,93.038,768699996.0
2006-12-27 15:30:00,93.018,93.06,93.0,93.025,1017999993.0
2006-12-27 15:35:00,93.002,93.028,92.948,92.983,800100001.0
2006-12-27 15:40:00,92.984,92.988,92.895,92.938,836500000.0
2006-12-27 15:45:00,92.928,92.97,92.867,92.928,1030400003.0
2006-12-27 15:50:00,92.947,92.958,92.884,92.941,994100001.0
2006-12-27 15:55:00,92.929,92.958,92.88,92.902,941400001.0
2006-12-27 16:00:00,92.934,92.971,92.878,92.902,955700002.0
2006-12-27 16:05:00,92.943,92.954,92.839,92.851,861300006.0
2006-12-27 16:10:00,92.863,92.887,92.789,92.804,699400000.0
2006-12-27 16:15:00,92.83,92.838,92.752,92.764,1023000000.0
2006-12-27 16:20:00,92.755,92.772,92.718,92.758,906099998.0
2006-12-27 16:25:00,92.759,92.831,92.746,92.807,1015699993.0
2006-12-27 16:30:00,92.806,92.854,92.774,92.824,1226499987.0
2006-12-27 16:35:00,92.827,92.855,92.781,92.81,850499995.0
2006-12-27 16:40:00,92.827,92.855,92.789,92.824,928599989.0
2006-12-27 16:45:00,92.819,92.873,92.783,92.844,972999992.0
2006-12-27 16:50:00,92.846,92.895,92.835,92.884,1085199988.0
2006-12-27 16:55:00,92.85,92.898,92.799,92.819,1130900000.0
2006-12-27 17:00:00,92.809,92.922,92.809,92.905,1133600000.0
2006-12-27 17:05:00,92.892,92.94,92.879,92.885,862099993.0
2006-12-27 17:10:00,92.9,92.975,92.862,92.975,966499993.0
2006-12-27 17:15:00,92.973,92.992,92.913,92.933,981799988.0
2006-12-27 17:20:00,92.962,93.03,92.94,92.971,1104500003.0
2006-12-27 17:25:00,92.969,93.059,92.968,93.032,1056800003.0
2006-12-27 17:30:00,93.011,93.053,92.98,93.006,957599999.0
2006-12-27 17:35:00,93.004,93.034,92.968,93.013,824699992.0
2006-12-27 17:40:00,93.045,93.045,92.971,93.01,1021899994.0
2006-12-27 17:45:00,92.955,93.01,92.923,92.962,963899993.0
2006-12-27 17:50:00,92.98,93.011,92.958,92.958,977899995.0
2006-12-27 17:55:00,92.983,93.022,92.962,92.994,1275899998.0
2006-12-27 18:00:00,92.955,93.024,92.952,92.997,7562699992.0
2006-12-27 18:05:00,92.982,93.09,92.975,93.013,8687199984.0
2006-12-27 18:10:00,93.01,93.079,92.996,93.047,6436599978.0
2006-12-27 18:15:00,93.018,93.08,93.003,93.042,6408899995.0
2006-12-27 18:20:00,93.034,93.08,92.997,93.033,8172199953.0
2006-12-27 18:25:00,93.09,93.09,92.999,93.014,6836499998.0
2006-12-27 18:30:00,93.03,93.056,92.996,93.02,7757399972.0
2006-12-27 18:35:00,93.007,93.053,92.99,92.998,5211799987.0
2006-12-27 18:40:00,93.022,93.081,93.004,93.036,5037299967.0
2006-12-27 18:45:00,93.05,93.097,93.027,93.086,4137299981.0
2006-12-27 18:50:00,93.096,93.106,93.04,93.061,3951599985.0
2006-12-27 18:55:00,93.087,93.089,93.03,93.084,4356999988.0
2006-12-27 19:00:00,93.068,93.101,93.008,93.055,2811399988.0
2006-12-27 19:05:00,93.068,93.084,93.024,93.07,3222599989.0
2006-12-27 19:10:00,93.075,93.087,93.028,93.05,2092000000.0
2006-12-27 19:15:00,93.045,93.101,93.019,93.045,2964799988.0
2006-12-27 19:20:00,93.065,93.086,93.006,93.046,3238000010.0
2006-12-27 19:25:00,93.041,93.087,93.013,93.057,4466499995.0
2006-12-27 19:30:00,93.06,93.095,93.021,93.03,3407299985.0
2006-12-27 19:35:00,93.061,93.076,93.013,93.034,3398299998.0
2006-12-27 19:40:00,93.031,93.051,92.982,92.998,3353800004.0
2006-12-27 19:45:00,93.027,93.056,92.968,92.992,2878399993.0
2006-12-27 19:50:00,93.003,93.039,92.97,93.005,2510399979.0
2006-12-27 19:55:00,93.032,93.038,92.967,93.033,2505499987.0
2006-12-27 20:00:00,93.017,93.042,92.964,93.037,2455000004.0
2006-12-27 20:05:00,93.008,93.053,92.992,93.028,3467699997.0
2006-12-27 20:10:00,93.031,93.057,92.992,93.055,4299599982.0
2006-12-27 20:15:00,93.041,93.044,92.984,92.992,2141199997.0
2006-12-27 20:20:00,93.019,93.051,92.992,93.015,3231999988.0
2006-12-27 20:25:00,93.003,93.064,92.949,93.02,4354300004.0
2006-12-27 20:30:00,93.034,93.06,92.985,93.03,4902199974.0
2006-12-27 20:35:00,93.011,93.069,93.001,93.024,3020900004.0
2006-12-27 20:40:00,93.029,93.078,93.007,93.027,5020799987.0
2006-12-27 20:45:00,93.049,93.06,92.982,93.03,3641499985.0
2006-12-27 20:50:00,93.064,93.084,93.013,93.058,3616499987.0
2006-12-27 20:55:00,93.035,93.08,93.014,93.08,5100400001.0
2006-12-27 21:00:00,93.045,93.088,93.005,93.025,3571199975.0
2006-12-27 21:05:00,92.978,93.095,92.978,93.052,3138099987.0
2006-12-27 21:10:00,93.049,93.088,92.998,93.022,2708899998.0
2006-12-27 21:15:00,93.05,93.09,93.017,93.041,4225299981.0
2006-12-27 21:20:00,93.043,93.098,93.019,93.029,4638499984.0
2006-12-27 21:25:00,93.051,93.107,93.033,93.075,2961499987.0
2006-12-27 21:30:00,93.054,93.123,93.03,93.043,2125200004.0
2006-12-27 21:35:00,93.081,93.121,93.044,93.092,2038999994.0
2006-12-27 21:40:00,93.066,93.129,93.024,93.063,2553399985.0
2006-12-27 21:45:00,93.056,93.105,93.016,93.034,2271699991.0
2006-12-27 21:50:00,93.045,93.081,92.98,93.072,1594399992.0
2006-12-27 21:55:00,93.045,93.105,93.027,93.073,1284499998.0
2006-12-27 22:00:00,93.09,93.113,93.04,93.083,2965199992.0
2006-12-27 22:05:00,93.069,93.12,93.05,93.09,1168799987.0
2006-12-27 22:10:00,93.088,93.131,93.054,93.089,1701899996.0
2006-12-27 22:15:00,93.134,93.147,93.058,93.093,1556300000.0
2006-12-27 22:20:00,93.093,93.122,93.035,93.102,1614200003.0
2006-12-27 22:25:00,93.065,93.13,93.051,93.065,1643199998.0
2006-12-27 22:30:00,93.061,93.121,93.028,93.062,2426999996.0
2006-12-27 22:35:00,93.068,93.106,93.018,93.06,1244499991.0
2006-12-27 22:40:00,93.034,93.116,93.025,93.073,1682199997.0
2006-12-27 22:45:00,93.073,93.11,93.037,93.082,1868500000.0
2006-12-27 22:50:00,93.103,93.133,93.052,93.115,1637600009.0
2006-12-27 22:55:00,93.09,93.158,93.066,93.106,1728500004.0
2006-12-27 23:00:00,93.123,93.188,93.094,93.155,1132099998.0
2006-12-27 23:05:00,93.138,93.179,93.12,93.151,866799996.0
2006-12-27 23:10:00,93.15,93.175,93.102,93.114,960700000.0
2006-12-27 23:15:00,93.121,93.161,93.095,93.156,842899996.0
2006-12-27 23:20:00,93.157,93.18,93.076,93.153,1064300000.0
2006-12-27 23:25:00,93.125,93.177,93.094,93.102,1308900001.0
2006-12-27 23:30:00,93.099,93.176,93.094,93.126,822099992.0
2006-12-27 23:35:00,93.18,93.183,93.07,93.145,889900001.0
2006-12-27 23:40:00,93.113,93.187,93.113,93.146,1107699998.0
2006-12-27 23:45:00,93.168,93.197,93.122,93.186,1061499999.0
2006-12-27 23:50:00,93.141,93.206,93.134,93.167,1144200004.0
2006-12-27 23:55:00,93.179,93.205,93.144,93.173,1005099990.0
2006-12-28 00:00:00,93.157,93.157,93.007,93.067,1005799992.0
2006-12-28 00:05:00,93.054,93.071,92.986,93.008,873100000.0
2006-12-28 00:10:00,93.013,93.058,93.002,93.029,1239800004.0
2006-12-28 00:15:00,93.026,93.079,92.993,93.049,960099997.0
2006-12-28 00:20:00,93.06,93.102,93.014,93.035,956600001.0
2006-12-28 00:25:00,93.052,93.076,93.025,93.047,850199995.0
2006-12-28 00:30:00,93.032,93.11,93.014,93.083,979999988.0
2006-12-28 00:35:00,93.048,93.144,93.038,93.087,1128599999.0
2006-12-28 00:40:00,93.099,93.119,93.053,93.07,914799998.0
2006-12-28 00:45:00,93.099,93.139,93.078,93.117,950199995.0
2006-12-28 00:50:00,93.132,93.143,93.06,93.068,1120199998.0
2006-12-28 00:55:00,93.045,93.134,93.042,93.134,972399997.0
2006-12-28 01:00:00,93.112,93.155,93.061,93.152,983500004.0
2006-12-28 01:05:00,93.131,93.177,93.093,93.138,851499999.0
2006-12-28 01:10:00,93.131,93.167,93.112,93.125,892099998.0
2006-12-28 01:15:00,93.14,93.169,93.083,93.143,1163999992.0
2006-12-28 01:20:00,93.101,93.15,93.085,93.112,914199993.0
2006-12-28 01:25:00,93.095,93.15,93.043,93.123,763999996.0
2006-12-28 01:30:00,93.116,93.169,93.099,93.117,998899991.0
2006-12-28 01:35:00,93.116,93.172,93.107,93.167,973499996.0
2006-12-28 01:40:00,93.152,93.195,93.118,93.192,1123499998.0
2006-12-28 01:45:00,93.19,93.232,93.134,93.158,1124299999.0
2006-12-28 01:50:00,93.171,93.192,93.129,93.166,947000001.0
2006-12-28 01:55:00,93.155,93.183,93.132,93.164,1098199997.0
2006-12-28 02:00:00,93.194,93.194,93.133,93.15,1038399992.0
2006-12-28 02:05:00,93.144,93.207,93.137,93.203,924100001.0
2006-12-28 02:10:00,93.198,93.207,93.155,93.174,911399999.0
2006-12-28 02:15:00,93.177,93.207,93.132,93.189,1156099999.0
2006-12-28 02:20:00,93.197,93.237,93.18,93.215,922800001.0
2006-12-28 02:25:00,93.189,93.25,93.175,93.235,819599997.0
2006-12-28 02:30:00,93.218,93.255,93.168,93.176,767300004.0
2006-12-28 02:35:00,93.205,93.24,93.143,93.187,1046099992.0
2006-12-28 02:40:00,93.195,93.244,93.185,93.217,999200004.0
2006-12-28 02:45:00,93.221,93.263,93.19,93.215,1137099996.0
2006-12-28 02:50:00,93.217,93.264,93.185,93.198,933899999.0
2006-12-28 02:55:00,93.19,93.247,93.179,93.23,1161699995.0
2006-12-28 03:00:00,93.201,93.244,93.168,93.19,820500006.0
2006-12-28 03:05:00,93.208,93.208,93.152,93.17,798399989.0
2006-12-28 03:10:00,93.175,93.186,93.133,93.151,922000005.0
2006-12-28 03:15:00,93.133,93.195,93.109,93.19,996100004.0
2006-12-28 03:20:00,93.193,93.199,93.139,93.159,888099998.0
2006-12-28 03:25:00,93.172,93.206,93.124,93.169,1239100006.0
2006-12-28 03:30:00,93.21,93.243,93.17,93.208,1079799995.0
2006-12-28 03:35:00,93.228,93.242,93.182,93.223,997199997.0
2006-12-28 03:40:00,93.208,93.235,93.154,93.198,1229499996.0
2006-12-28 03:45:00,93.224,93.242,93.143,93.223,1043699996.0
2006-12-28 03:50:00,93.175,93.249,93.164,93.23,935999999.0
2006-12-28 03:55:00,93.225,93.281,93.201,93.277,1006899993.0
2006-12-28 04:00:00,93.263,93.305,93.23,93.287,1162600010.0
2006-12-28 04:05:00,93.271,93.311,93.217,93.29,812099999.0
2006-12-28 04:10:00,93.28,93.309,93.246,93.281,806599999.0
2006-12-28 04:15:00,93.293,93.312,93.216,93.228,1174899995.0
2006-12-28 04:20:00,93.234,93.258,93.204,93.228,875200006.0
2006-12-28 04:25:00,93.233,93.296,93.199,93.244,937999993.0
2006-12-28 04:30:00,93.295,93.329,93.265,93.295,876099999.0
2006-12-28 04:35:00,93.312,93.322,93.263,93.318,695599995.0
2006-12-28 04:40:00,93.326,93.342,93.278,93.331,1218299998.0
2006-12-28 04:45:00,93.329,93.37,93.288,93.306,1036299996.0
2006-12-28 04:50:00,93.33,93.358,93.272,93.282,1176099992.0
2006-12-28 04:55:00,93.288,93.402,93.276,93.329,920899997.0
2006-12-28 05:00:00,93.344,93.357,93.295,93.314,878100000.0
2006-12-28 05:05:00,93.279,93.353,93.261,93.343,1177800000.0
2006-12-28 05:10:00,93.316,93.347,93.285,93.31,933099999.0
2006-12-28 05:15:00,93.306,93.346,93.267,93.294,1228700000.0
2006-12-28 05:20:00,93.35,93.362,93.296,93.312,1033799999.0
2006-12-28 05:25:00,93.283,93.344,93.239,93.273,1080999996.0
2006-12-28 05:30:00,93.312,93.363,93.251,93.339,1165099994.0
2006-12-28 05:35:00,93.36,93.367,93.28,93.336,1045500000.0
2006-12-28 05:40:00,93.3,93.346,93.285,93.306,1071199992.0
2006-12-28 05:45:00,93.322,93.343,93.293,93.298,755900001.0
2006-12-28 05:50:00,93.322,93.35,93.265,93.293,934299998.0
2006-12-28 05:55:00,93.352,93.352,93.266,93.278,796100003.0
2006-12-28 06:00:00,93.314,93.325,93.246,93.289,1133999994.0
2006-12-28 06:05:00,93.303,93.323,93.265,93.281,796699999.0
2006-12-28 06:10:00,93.302,93.312,93.227,93.227,895599992.0
2006-12-28 06:15:00,93.255,93.339,93.243,93.298,870199995.0
2006-12-28 06:20:00,93.314,93.364,93.258,93.308,1103499991.0
2006-12-28 06:25:00,93.343,93.395,93.319,93.336,902800001.0
2006-12-28 06:30:00,93.338,93.377,93.303,93.337,809000002.0
2006-12-28 06:35:00,93.369,93.387,93.317,93.352,1075800003.0
2006-12-28 06:40:00,93.372,93.384,93.318,93.353,1146799998.0
2006-12-28 06:45:00,93.347,93.399,93.317,93.367,1021300001.0
2006-12-28 06:50:00,93.374,93.411,93.342,93.356,918099994.0
2006-12-28 06:55:00,93.381,93.402,93.328,93.382,1063099997.0
2006-12-28 07:00:00,93.393,93.393,93.332,93.353,1054099995.0
2006-12-28 07:05:00,93.378,93.404,93.337,93.358,830800001.0
2006-12-28 07:10:00,93.376,93.402,93.339,93.384,820899995.0
2006-12-28 07:15:00,93.373,93.387,93.302,93.333,1250399994.0
2006-12-28 07:20:00,93.345,93.367,93.291,93.342,909500001.0
2006-12-28 07:25:00,93.333,93.372,93.303,93.315,1039699999.0
2006-12-28 07:30:00,93.349,93.381,93.323,93.341,983899995.0
2006-12-28 07:35:00,93.354,93.435,93.327,93.427,1082199995.0
2006-12-28 07:40:00,93.362,93.425,93.362,93.397,794199997.0
2006-12-28 07:45:00,93.406,93.414,93.325,93.335,899799998.0
2006-12-28 07:50:00,93.358,93.401,93.309,93.373,939499996.0
2006-12-28 07:55:00,93.332,93.402,93.323,93.374,1007199994.0
2006-12-28 08:00:00,93.365,93.403,93.335,93.382,891099995.0
2006-12-28 08:05:00,93.366,93.398,93.336,93.383,1013800004.0
2006-12-28 08:10:00,93.357,93.393,93.33,93.369,927900004.0
2006-12-28 08:15:00,93.35,93.4,93.341,93.372,928400002.0
2006-12-28 08:20:00,93.365,93.406,93.326,93.36,925799997.0
2006-12-28 08:25:00,93.333,93.394,93.3,93.378,906299986.0
2006-12-28 08:30:00,93.38,93.425,93.332,93.39,1138999995.0
2006-12-28 08:35:00,93.393,93.413,93.339,93.395,737400000.0
2006-12-28 08:40:00,93.369,93.407,93.329,93.347,796700001.0
2006-12-28 08:45:00,93.356,93.414,93.332,93.395,977099998.0
2006-12-28 08:50:00,93.418,93.418,93.336,93.386,897999997.0
2006-12-28 08:55:00,93.33,93.394,93.324,93.386,1095000003.0
2006-12-28 09:00:00,93.372,93.402,93.314,93.314,1226899993.0
2006-12-28 09:05:00,93.351,93.399,93.327,93.358,1099899993.0
2006-12-28 09:10:00,93.364,93.439,93.332,93.415,858399992.0
2006-12-28 09:15:00,93.382,93.434,93.372,93.398,898299998.0
2006-12-28 09:20:00,93.428,93.442,93.365,93.365,861800004.0
2006-12-28 09:25:00,93.357,93.433,93.346,93.382,1243699994.0
2006-12-28 09:30:00,93.397,93.445,93.37,93.402,852599995.0
2006-12-28 09:35:00,93.414,93.414,93.315,93.337,900199996.0
2006-12-28 09:40:00,93.351,93.388,93.313,93.352,845700002.0
2006-12-28 09:45:00,93.316,93.369,93.285,93.297,1151799995.0
2006-12-28 09:50:00,93.295,93.351,93.276,93.351,782899995.0
2006-12-28 09:55:00,93.331,93.37,93.298,93.312,1088499997.0
2006-12-28 10:00:00,93.309,93.355,93.296,93.345,712200004.0
2006-12-28 10:05:00,93.33,93.367,93.289,93.311,1062399985.0
2006-12-28 10:10:00,93.355,93.384,93.32,93.351,729999996.0
2006-12-28 10:15:00,93.341,93.371,93.305,93.333,868499994.0
2006-12-28 10:20:00,93.344,93.401,93.313,93.389,936299992.0
2006-12-28 10:25:00,93.38,93.409,93.333,93.401,880899998.0
2006-12-28 10:30:00,93.387,93.443,93.363,93.389,1027500000.0
2006-12-28 10:35:00,93.428,93.45,93.362,93.402,1013500000.0
2006-12-28 10:40:00,93.418,93.465,93.384,93.428,1133900002.0
2006-12-28 10:45:00,93.414,93.472,93.386,93.447,957599997.0
2006-12-28 10:50:00,93.437,93.479,93.405,93.475,924599998.0
2006-12-28 10:55:00,93.481,93.484,93.41,93.457,919700000.0
2006-12-28 11:00:00,93.448,93.49,93.4,93.468,1037099993.0
2006-12-28 11:05:00,93.479,93.499,93.42,93.447,914199996.0
2006-12-28 11:10:00,93.462,93.495,93.412,93.471,894399999.0
2006-12-28 11:15:00,93.497,93.524,93.451,93.469,879700004.0
2006-12-28 11:20:00,93.49,93.512,93.435,93.459,906199989.0
2006-12-28 11:25:00,93.441,93.495,93.43,93.477,913100006.0
2006-12-28 11:30:00,93.489,93.518,93.461,93.488,986299991.0
2006-12-28 11:35:00,93.508,93.576,93.482,93.559,1119299996.0
2006-12-28 11:40:00,93.536,93.585,93.471,93.471,943599999.0
2006-12-28 11:45:00,93.535,93.575,93.489,93.549,1144299990.0
2006-12-28 11:50:00,93.522,93.581,93.52,93.548,1152100003.0
2006-12-28 11:55:00,93.525,93.582,93.5,93.575,1123800001.0
2006-12-28 12:00:00,93.562,93.61,93.521,93.58,983899995.0
2006-12-28 12:05:00,93.586,93.62,93.54,93.61,874800000.0
2006-12-28 12:10:00,93.603,93.618,93.539,93.569,908200003.0
2006-12-28 12:15:00,93.585,93.611,93.553,93.592,932999997.0
2006-12-28 12:20:00,93.594,93.63,93.538,93.538,944799995.0
2006-12-28 12:25:00,93.567,93.64,93.558,93.62,1040199996.0
2006-12-28 12:30:00,93.62,93.634,93.55,93.583,970199990.0
2006-12-28 12:35:00,93.618,93.651,93.581,93.635,808299995.0
2006-12-28 12:40:00,93.609,93.657,93.564,93.594,1050799993.0
2006-12-28 12:45:00,93.622,93.624,93.522,93.609,1023599997.0
2006-12-28 12:50:00,93.598,93.619,93.547,93.591,915399994.0
2006-12-28 12:55:00,93.582,93.626,93.551,93.568,864699996.0
2006-12-28 13:00:00,93.542,93.623,93.542,93.589,827699994.0
2006-12-28 13:05:00,93.577,93.599,93.534,93.555,1294699991.0
2006-12-28 13:10:00,93.571,93.586,93.519,93.57,954300002.0
2006-12-28 13:15:00,93.569,93.569,93.507,93.535,963500003.0
2006-12-28 13:20:00,93.54,93.608,93.451,93.545,1146999997.0
2006-12-28 13:25:00,93.533,93.581,93.494,93.563,931700002.0
2006-12-28 13:30:00,93.559,93.581,93.511,93.534,989299997.0
2006-12-28 13:35:00,93.527,93.562,93.503,93.555,1104199998.0
2006-12-28 13:40:00,93.557,93.557,93.486,93.547,1041199993.0
2006-12-28 13:45:00,93.553,93.614,93.541,93.612,1111800002.0
2006-12-28 13:50:00,93.617,93.661,93.577,93.644,986299999.0
2006-12-28 13:55:00,93.622,93.647,93.576,93.601,874900001.0
2006-12-28 14:00:00,93.608,93.638,93.574,93.616,850399999.0
2006-12-28 14:05:00,93.63,93.672,93.573,93.65,836799995.0
2006-12-28 14:10:00,93.626,93.661,93.6,93.628,895299996.0
2006-12-28 14:15:00,93.611,93.656,93.562,93.58,1075299995.0
2006-12-28 14:20:00,93.619,93.64,93.573,93.616,1097699999.0
2006-12-28 14:25:00,93.622,93.669,93.571,93.628,1060899990.0
2006-12-28 14:30:00,93.636,93.684,93.584,93.666,813099995.0
2006-12-28 14:35:00,93.651,93.704,93.622,93.701,805199998.0
2006-12-28 14:40:00,93.692,93.796,93.692,93.747,866999998.0
2006-12-28 14:45:00,93.743,93.765,93.705,93.72,863999998.0
2006-12-28 14:50:00,93.744,93.802,93.729,93.764,1072799998.0
2006-12-28 14:55:00,93.779,93.788,93.715,93.759,858099989.0
2006-12-28 15:00:00,93.736,93.765,93.696,93.711,1065399995.0
2006-12-28 15:05:00,93.747,93.767,93.677,93.726,1060199993.0
2006-12-28 15:10:00,93.736,93.749,93.635,93.723,859000002.0
2006-12-28 15:15:00,93.703,93.751,93.641,93.729,1109499992.0
2006-12-28 15:20:00,93.772,93.818,93.73,93.794,918699997.0
2006-12-28 15:25:00,93.804,93.835,93.751,93.765,964100002.0
2006-12-28 15:30:00,93.715,93.792,93.715,93.745,746500001.0
2006-12-28 15:35:00,93.737,93.762,93.69,93.703,932799996.0
2006-12-28 15:40:00,93.692,93.75,93.627,93.7,1162199996.0
2006-12-28 15:45:00,93.735,93.736,93.649,93.661,1000299998.0
2006-12-28 15:50:00,93.661,93.69,93.625,93.66,864400001.0
2006-12-28 15:55:00,93.656,93.692,93.614,93.655,964300001.0
2006-12-28 16:00:00,93.651,93.699,93.625,93.676,1011799996.0
2006-12-28 16:05:00,93.697,93.697,93.606,93.673,903499996.0
2006-12-28 16:10:00,93.681,93.698,93.622,93.622,737899998.0
2006-12-28 16:15:00,93.647,93.681,93.597,93.627,1224800000.0
2006-12-28 16:20:00,93.659,93.692,93.624,93.642,917800004.0
2006-12-28 16:25:00,93.66,93.691,93.611,93.635,1121700006.0
2006-12-28 16:30:00,93.658,93.77,93.646,93.753,1102600004.0
2006-12-28 16:35:00,93.75,93.798,93.747,93.787,962200003.0
2006-12-28 16:40:00,93.792,93.808,93.738,93.783,914600007.0
2006-12-28 16:45:00,93.783,93.81,93.716,93.742,1073399994.0
2006-12-28 16:50:00,93.812,93.823,93.727,93.796,1183599988.0
2006-12-28 16:55:00,93.744,93.859,93.744,93.818,879399994.0
2006-12-28 17:00:00,93.82,93.985,93.82,93.884,929600006.0
2006-12-28 17:05:00,93.855,93.927,93.855,93.9,843299997.0
2006-12-28 17:10:00,93.895,93.895,93.832,93.871,1033099996.0
2006-12-28 17:15:00,93.861,93.921,93.825,93.887,979899993.0
2006-12-28 17:20:00,93.902,93.914,93.801,93.827,996399993.0
2006-12-28 17:25:00,93.822,93.836,93.765,93.804,1083299993.0
2006-12-28 17:30:00,93.818,93.826,93.769,93.802,944600003.0
2006-12-28 17:35:00,93.814,93.821,93.717,93.741,890499996.0
2006-12-28 17:40:00,93.744,93.775,93.688,93.713,1108699997.0
2006-12-28 17:45:00,93.702,93.77,93.7,93.765,995199997.0
2006-12-28 17:50:00,93.759,93.782,93.704,93.721,972600006.0
2006-12-28 17:55:00,93.725,93.757,93.685,93.685,1200200009.0
2006-12-28 18:00:00,93.654,93.74,93.654,93.708,6806799991.0
2006-12-28 18:05:00,93.723,93.74,93.647,93.683,9117700010.0
2006-12-28 18:10:00,93.685,93.704,93.626,93.652,7431699986.0
2006-12-28 18:15:00,93.686,93.74,93.658,93.663,6359599972.0
2006-12-28 18:20:00,93.689,93.718,93.628,93.665,8521299999.0
2006-12-28 18:25:00,93.671,93.727,93.617,93.71,7059999992.0
2006-12-28 18:30:00,93.703,93.726,93.651,93.703,7129799989.0
2006-12-28 18:35:00,93.674,93.787,93.674,93.767,5335799997.0
2006-12-28 18:40:00,93.796,93.831,93.742,93.783,4835100004.0
2006-12-28 18:45:00,93.812,93.812,93.717,93.781,4138499991.0
2006-12-28 18:50:00,93.785,93.793,93.685,93.694,4026799979.0
2006-12-28 18:55:00,93.723,93.734,93.659,93.717,4290599997.0
2006-12-28 19:00:00,93.705,93.707,93.647,93.679,2983699987.0
2006-12-28 19:05:00,93.704,93.724,93.613,93.648,3578399994.0
2006-12-28 19:10:00,93.675,93.713,93.628,93.683,1949299993.0
2006-12-28 19:15:00,93.654,93.704,93.63,93.683,2623700009.0
2006-12-28 19:20:00,93.656,93.702,93.604,93.662,3189299988.0
2006-12-28 19:25:00,93.676,93.714,93.612,93.697,4869399988.0
2006-12-28 19:30:00,93.701,93.722,93.623,93.688,3563699987.0
2006-12-28 19:35:00,93.7,93.744,93.64,93.711,3205500006.0
2006-12-28 19:40:00,93.711,93.774,93.671,93.684,2966299996.0
2006-12-28 19:45:00,93.713,93.745,93.672,93.713,2616500014.0
2006-12-28 19:50:00,93.735,93.764,93.675,93.715,2838599996.0
2006-12-28 19:55:00,93.714,93.745,93.672,93.738,2678599986.0
2006-12-28 20:00:00,93.75,93.75,93.65,93.708,2271699999.0
2006-12-28 20:05:00,93.692,93.749,93.682,93.722,3031199996.0
2006-12-28 20:10:00,93.714,93.752,93.651,93.707,3909400006.0
2006-12-28 20:15:00,93.692,93.738,93.672,93.713,2396799992.0
2006-12-28 20:20:00,93.711,93.742,93.661,93.69,3233499981.0
2006-12-28 20:25:00,93.717,93.751,93.667,93.737,3819899998.0
2006-12-28 20:30:00,93.708,93.797,93.678,93.757,4615999975.0
2006-12-28 20:35:00,93.751,93.795,93.721,93.742,3267599991.0
2006-12-28 20:40:00,93.738,93.767,93.689,93.7,5015599994.0
2006-12-28 20:45:00,93.745,93.758,93.68,93.693,3389199994.0
2006-12-28 20:50:00,93.726,93.751,93.677,93.723,3539599992.0
2006-12-28 20:55:00,93.7,93.737,93.651,93.711,5174999976.0
2006-12-28 21:00:00,93.73,93.752,93.671,93.716,3520499991.0
2006-12-28 21:05:00,93.685,93.772,93.659,93.772,3448199990.0
2006-12-28 21:10:00,93.753,93.803,93.724,93.775,2675099974.0
2006-12-28 21:15:00,93.746,93.808,93.713,93.793,3746000005.0
2006-12-28 21:20:00,93.778,93.815,93.731,93.745,4529500000.0
2006-12-28 21:25:00,93.802,93.821,93.728,93.768,2807899996.0
2006-12-28 21:30:00,93.763,93.797,93.696,93.7,1893400004.0
2006-12-28 21:35:00,93.7,93.784,93.7,93.738,2014000005.0
2006-12-28 21:40:00,93.733,93.821,93.717,93.804,2250299992.0
2006-12-28 21:45:00,93.79,93.831,93.716,93.776,2210400000.0
2006-12-28 21:50:00,93.752,93.787,93.71,93.772,1391400000.0
2006-12-28 21:55:00,93.755,93.81,93.703,93.783,1311599986.0
2006-12-28 22:00:00,93.815,93.828,93.758,93.828,2748499997.0
2006-12-28 22:05:00,93.768,93.83,93.768,93.796,1088899995.0
2006-12-28 22:10:00,93.802,93.84,93.75,93.758,1589299994.0
2006-12-28 22:15:00,93.77,93.862,93.748,93.803,1759299988.0
2006-12-28 22:20:00,93.819,93.872,93.795,93.796,1572400002.0
2006-12-28 22:25:00,93.783,93.855,93.779,93.83,1711700001.0
2006-12-28 22:30:00,93.803,93.865,93.786,93.842,2072900007.0
2006-12-28 22:35:00,93.861,93.916,93.847,93.847,1274699992.0
2006-12-28 22:40:00,93.886,93.924,93.832,93.871,1413599991.0
2006-12-28 22:45:00,93.904,93.924,93.864,93.887,1762499994.0
2006-12-28 22:50:00,93.882,93.962,93.846,93.918,1614900000.0
2006-12-28 22:55:00,93.929,93.931,93.779,93.804,1546799997.0
2006-12-28 23:00:00,93.876,93.894,93.811,93.877,1241600001.0
2006-12-28 23:05:00,93.883,93.899,93.827,93.866,911599997.0
2006-12-28 23:10:00,93.912,93.928,93.842,93.917,1088799987.0
2006-12-28 23:15:00,93.915,93.922,93.85,93.903,910399994.0
2006-12-28 23:20:00,93.897,93.946,93.873,93.946,965599995.0
2006-12-28 23:25:00,93.929,93.962,93.885,93.939,862299999.0
2006-12-28 23:30:00,93.955,93.994,93.918,93.956,966799997.0
2006-12-28 23:35:00,93.95,94.001,93.909,93.963,919699994.0
2006-12-28 23:40:00,93.916,94.01,93.908,93.998,1167200000.0
2006-12-28 23:45:00,93.966,94.015,93.942,93.981,884200001.0
2006-12-28 23:50:00,93.977,94.016,93.932,94.007,843000005.0
2006-12-28 23:55:00,94.001,94.045,93.977,94.034,970799995.0
2006-12-29 00:00:00,93.995,94.032,93.966,94.015,1027100000.0
2006-12-29 00:05:00,93.967,94.029,93.957,93.975,1056799997.0
2006-12-29 00:10:00,93.993,94.037,93.969,93.981,943599998.0
2006-12-29 00:15:00,93.994,94.03,93.952,94.008,924199994.0
2006-12-29 00:20:00,93.982,94.021,93.944,93.944,1100800006.0
2006-12-29 00:25:00,93.959,94.008,93.948,93.973,920899994.0
2006-12-29 00:30:00,93.977,94.008,93.942,93.989,784800002.0
2006-12-29 00:35:00,93.987,94.001,93.935,93.954,1074999996.0
2006-12-29 00:40:00,93.962,93.969,93.881,93.902,912999997.0
2006-12-29 00:45:00,93.881,93.942,93.843,93.908,735299999.0
2006-12-29 00:50:00,93.926,93.951,93.883,93.945,1001599992.0
2006-12-29 00:55:00,93.914,93.966,93.903,93.932,932600000.0
2006-12-29 01:00:00,93.899,93.963,93.887,93.9,1249999994.0
2006-12-29 01:05:00,93.905,93.948,93.873,93.938,1328000002.0
2006-12-29 01:10:00,93.923,93.942,93.856,93.861,969700001.0
2006-12-29 01:15:00,93.882,93.922,93.836,93.912,982799992.0
2006-12-29 01:20:00,93.889,93.953,93.881,93.942,917099999.0
2006-12-29 01:25:00,93.918,93.985,93.918,93.945,1114599990.0
2006-12-29 01:30:00,93.969,94.016,93.938,93.962,1409499989.0
2006-12-29 01:35:00,94.012,94.012,93.923,93.938,860900000.0
2006-12-29 01:40:00,93.938,93.965,93.891,93.915,1109899995.0
2006-12-29 01:45:00,93.927,93.966,93.896,93.934,804599998.0
2006-12-29 01:50:00,93.947,93.958,93.867,93.871,823400005.0
2006-12-29 01:55:00,93.902,93.923,93.85,93.88,935699992.0
2006-12-29 02:00:00,93.908,93.932,93.871,93.908,863400004.0
2006-12-29 02:05:00,93.911,93.932,93.889,93.905,1024200009.0
2006-12-29 02:10:00,93.889,93.932,93.887,93.893,1005799999.0
2006-12-29 02:15:00,93.922,93.959,93.893,93.936,858600004.0
2006-12-29 02:20:00,93.952,93.952,93.899,93.922,975099992.0
2006-12-29 02:25:00,93.897,93.943,93.88,93.906,1019099992.0
2006-12-29 02:30:00,93.93,93.951,93.89,93.905,969299991.0
2006-12-29 02:35:00,93.926,93.947,93.878,93.901,918599995.0
2006-12-29 02:40:00,93.928,93.991,93.919,93.937,752500002.0
2006-12-29 02:45:00,93.964,93.989,93.938,93.953,1138899988.0
2006-12-29 02:50:00,93.995,94.01,93.932,93.985,989900003.0
2006-12-29 02:55:00,93.999,94.006,93.958,93.995,1049399993.0
2006-12-29 03:00:00,93.986,94.024,93.961,93.979,951799995.0
2006-12-29 03:05:00,93.992,94.013,93.961,93.987,1091299993.0
2006-12-29 03:10:00,94.009,94.016,93.945,93.975,812799999.0
2006-12-29 03:15:00,93.981,94.015,93.958,93.985,910300005.0
2006-12-29 03:20:00,94.01,94.033,93.973,94.011,961600003.0
2006-12-29 03:25:00,93.99,94.027,93.982,94.001,1207999989.0
2006-12-29 03:30:00,94.024,94.052,93.984,94.034,988099999.0
2006-12-29 03:35:00,94.022,94.089,94.012,94.054,1067099992.0
2006-12-29 03:40:00,94.074,94.09,94.033,94.074,945000001.0
2006-12-29 03:45:00,94.059,94.09,94.036,94.061,768199998.0
2006-12-29 03:50:00,94.065,94.093,94.023,94.038,735699997.0
2006-12-29 03:55:00,94.048,94.103,94.041,94.062,1209599996.0
2006-12-29 04:00:00,94.081,94.107,94.022,94.07,865399999.0
2006-12-29 04:05:00,94.077,94.115,94.042,94.052,600599995.0
2006-12-29 04:10:00,94.063,94.08,94.008,94.07,920399997.0
2006-12-29 04:15:00,94.071,94.088,94.028,94.039,1048099994.0
2006-12-29 04:20:00,94.043,94.093,94.011,94.064,838499997.0
2006-12-29 04:25:00,94.058,94.086,94.022,94.035,873199991.0
2006-12-29 04:30:00,94.062,94.087,94.03,94.062,1042999999.0
2006-12-29 04:35:00,94.062,94.094,94.026,94.053,1017999985.0
2006-12-29 04:40:00,94.053,94.094,94.008,94.057,1000699989.0
2006-12-29 04:45:00,94.052,94.099,94.037,94.074,953399997.0
2006-12-29 04:50:00,94.052,94.085,94.033,94.074,1003300000.0
2006-12-29 04:55:00,94.033,94.097,94.032,94.066,973099994.0
2006-12-29 05:00:00,94.096,94.106,94.052,94.082,1101500000.0
2006-12-29 05:05:00,94.083,94.105,94.033,94.062,922399997.0
2006-12-29 05:10:00,94.078,94.095,94.025,94.081,1058799993.0
2006-12-29 05:15:00,94.059,94.113,94.043,94.101,904399998.0
2006-12-29 05:20:00,94.11,94.119,94.07,94.088,1019599996.0
2006-12-29 05:25:00,94.118,94.15,94.076,94.115,844199994.0
2006-12-29 05:30:00,94.123,94.137,94.078,94.123,895000006.0
2006-12-29 05:35:00,94.107,94.135,94.056,94.081,1172599994.0
2006-12-29 05:40:00,94.1,94.111,94.063,94.093,1089899993.0
2006-12-29 05:45:00,94.08,94.105,94.05,94.066,824099998.0
2006-12-29 05:50:00,94.068,94.105,94.041,94.071,1174900000.0
2006-12-29 05:55:00,94.081,94.111,94.034,94.049,785800001.0
2006-12-29 06:00:00,94.069,94.111,94.044,94.096,940900003.0
2006-12-29 06:05:00,94.091,94.122,94.068,94.082,828300001.0
2006-12-29 06:10:00,94.078,94.102,94.044,94.06,964000003.0
2006-12-29 06:15:00,94.067,94.114,94.026,94.052,1111499997.0
2006-12-29 06:20:00,94.063,94.082,94.033,94.056,1114700010.0
2006-12-29 06:25:00,94.057,94.073,94.012,94.069,885599994.0
2006-12-29 06:30:00,94.048,94.087,94.021,94.085,860399999.0
2006-12-29 06:35:00,94.078,94.095,94.019,94.022,1163099999.0
2006-12-29 06:40:00,94.059,94.104,94.027,94.069,1163799999.0
2006-12-29 06:45:00,94.078,94.087,94.013,94.013,1196500009.0
2006-12-29 06:50:00,94.047,94.087,94.017,94.05,1067700004.0
2006-12-29 06:55:00,94.045,94.095,94.02,94.042,916600001.0
2006-12-29 07:00:00,94.033,94.077,94.017,94.038,762699995.0
2006-12-29 07:05:00,94.054,94.091,94.021,94.041,922300004.0
2006-12-29 07:10:00,94.06,94.075,93.992,94.053,917299997.0
2006-12-29 07:15:00,94.012,94.074,93.995,94.057,939099999.0
2006-12-29 07:20:00,94.062,94.069,93.996,94.032,1062799996.0
2006-12-29 07:25:00,94.018,94.074,94.013,94.05,1308799998.0
2006-12-29 07:30:00,94.049,94.073,94.009,94.046,1021900003.0
2006-12-29 07:35:00,94.059,94.066,94.005,94.022,1063500000.0
2006-12-29 07:40:00,94.0,94.03,93.951,94.004,948299995.0
2006-12-29 07:45:00,93.958,94.021,93.946,93.98,930699995.0
2006-12-29 07:50:00,93.998,94.004,93.903,93.919,975699998.0
2006-12-29 07:55:00,93.917,93.979,93.917,93.967,942499997.0
2006-12-29 08:00:00,93.962,93.974,93.905,93.937,1062900000.0
2006-12-29 08:05:00,93.908,94.008,93.891,93.998,1147199996.0
2006-12-29 08:10:00,93.975,94.027,93.956,94.003,1081900004.0
2006-12-29 08:15:00,94.025,94.063,93.981,94.044,932300000.0
2006-12-29 08:20:00,94.008,94.073,94.002,94.041,1109899995.0
2006-12-29 08:25:00,94.015,94.062,93.995,94.011,881799994.0
2006-12-29 08:30:00,93.984,94.08,93.984,94.018,961299998.0
2006-12-29 08:35:00,94.041,94.078,94.018,94.05,1007600003.0
2006-12-29 08:40:00,94.021,94.061,93.994,94.02,943399992.0
2006-12-29 08:45:00,94.016,94.046,93.989,94.008,839100001.0
2006-12-29 08:50:00,94.005,94.049,93.982,94.016,1209499998.0
2006-12-29 08:55:00,94.012,94.054,93.984,93.995,832600001.0
2006-12-29 09:00:00,93.988,94.091,93.982,94.042,1041099998.0
2006-12-29 09:05:00,94.05,94.091,94.023,94.055,984099990.0
2006-12-29 09:10:00,94.061,94.071,94.0,94.022,838100001.0
2006-12-29 09:15:00,94.018,94.092,94.0,94.045,833299997.0
2006-12-29 09:20:00,94.042,94.06,94.011,94.034,1009799995.0
2006-12-29 09:25:00,94.038,94.069,94.009,94.037,730899999.0
2006-12-29 09:30:00,94.039,94.094,94.025,94.079,899199997.0
2006-12-29 09:35:00,94.072,94.092,94.02,94.037,925300001.0
2006-12-29 09:40:00,94.052,94.101,94.021,94.082,874199997.0
2006-12-29 09:45:00,94.077,94.104,94.04,94.076,1029799998.0
2006-12-29 09:50:00,94.061,94.138,94.058,94.131,1070500003.0
2006-12-29 09:55:00,94.11,94.16,94.087,94.153,1269599996.0
2006-12-29 10:00:00,94.147,94.166,94.064,94.097,911100002.0
2006-12-29 10:05:00,94.078,94.129,94.054,94.099,947800007.0
2006-12-29 10:10:00,94.128,94.144,94.077,94.116,1087799996.0
2006-12-29 10:15:00,94.105,94.105,94.047,94.058,824499996.0
2006-12-29 10:20:00,94.068,94.091,94.022,94.043,941299995.0
2006-12-29 10:25:00,94.076,94.078,93.991,93.999,893699999.0
2006-12-29 10:30:00,94.004,94.073,93.995,94.036,969099993.0
2006-12-29 10:35:00,94.037,94.054,93.947,93.964,934500000.0
2006-12-29 10:40:00,93.958,93.985,93.919,93.935,1035799995.0
2006-12-29 10:45:00,93.939,93.993,93.926,93.977,792099995.0
2006-12-29 10:50:00,94.001,94.015,93.955,93.984,1115999984.0
2006-12-29 10:55:00,93.983,94.012,93.924,93.951,1093699995.0
2006-12-29 11:00:00,93.968,94.01,93.899,93.994,1036399999.0
2006-12-29 11:05:00,94.01,94.045,93.985,94.0,1129499989.0
2006-12-29 11:10:00,93.998,94.068,93.966,94.019,981100003.0
2006-12-29 11:15:00,94.024,94.066,93.983,94.018,1125499996.0
2006-12-29 11:20:00,94.028,94.032,93.916,93.947,1022899999.0
2006-12-29 11:25:00,93.962,93.973,93.911,93.961,919999991.0
2006-12-29 11:30:00,93.946,93.963,93.902,93.941,894399998.0
2006-12-29 11:35:00,93.924,93.959,93.882,93.945,1049999995.0
2006-12-29 11:40:00,93.939,93.966,93.901,93.958,886300003.0
2006-12-29 11:45:00,93.96,94.004,93.926,93.983,1115899998.0
2006-12-29 11:50:00,93.951,94.016,93.875,93.895,1059500002.0
2006-12-29 11:55:00,93.891,93.952,93.839,93.873,1087199999.0
2006-12-29 12:00:00,93.844,93.871,93.816,93.842,930099998.0
2006-12-29 12:05:00,93.827,93.879,93.798,93.858,841399998.0
2006-12-29 12:10:00,93.829,93.893,93.829,93.862,893499999.0
2006-12-29 12:15:00,93.885,93.892,93.819,93.833,922200006.0
2006-12-29 12:20:00,93.834,93.869,93.802,93.83,1021499994.0
2006-12-29 12:25:00,93.858,93.859,93.749,93.806,1255099993.0
2006-12-29 12:30:00,93.822,93.885,93.803,93.829,945599992.0
2006-12-29 12:35:00,93.875,93.88,93.812,93.879,913899988.0
2006-12-29 12:40:00,93.841,93.874,93.827,93.858,1075099995.0
2006-12-29 12:45:00,93.882,93.882,93.785,93.832,1049800000.0
2006-12-29 12:50:00,93.835,93.903,93.821,93.835,1094300004.0
2006-12-29 12:55:00,93.885,93.898,93.794,93.83,884100001.0
2006-12-29 13:00:00,93.775,93.828,93.755,93.804,909299991.0
2006-12-29 13:05:00,93.772,93.823,93.759,93.793,1160199999.0
2006-12-29 13:10:00,93.776,93.837,93.748,93.788,1066099996.0
2006-12-29 13:15:00,93.8,93.817,93.747,93.767,935300001.0
2006-12-29 13:20:00,93.79,93.858,93.756,93.802,1024499999.0
2006-12-29 13:25:00,93.802,93.838,93.742,93.768,879199994.0
2006-12-29 13:30:00,93.746,93.826,93.736,93.783,1023999990.0
2006-12-29 13:35:00,93.76,93.793,93.712,93.743,1197199995.0
2006-12-29 13:40:00,93.713,93.77,93.687,93.704,1102699991.0
2006-12-29 13:45:00,93.726,93.771,93.683,93.734,1017599998.0
2006-12-29 13:50:00,93.728,93.808,93.727,93.772,920800003.0
2006-12-29 13:55:00,93.774,93.843,93.743,93.832,950300000.0
2006-12-29 14:00:00,93.828,93.851,93.787,93.846,757899999.0
2006-12-29 14:05:00,93.83,93.868,93.782,93.823,864100000.0
2006-12-29 14:10:00,93.867,93.886,93.817,93.868,866799995.0
2006-12-29 14:15:00,93.865,93.91,93.837,93.893,1016599998.0
2006-12-29 14:20:00,93.876,93.892,93.84,93.862,1140699991.0
2006-12-29 14:25:00,93.864,93.906,93.843,93.884,918599991.0
2006-12-29 14:30:00,93.878,93.908,93.829,93.862,1024399996.0
2006-12-29 14:35:00,93.868,93.89,93.83,93.834,989399995.0
2006-12-29 14:40:00,93.887,93.917,93.847,93.868,1015899998.0
2006-12-29 14:45:00,93.897,93.938,93.861,93.938,926199996.0
2006-12-29 14:50:00,93.931,94.005,93.913,93.983,849200000.0
2006-12-29 14:55:00,94.004,94.004,93.92,93.962,909300001.0
2006-12-29 15:00:00,93.946,93.966,93.921,93.948,1063900006.0
2006-12-29 15:05:00,93.96,94.0,93.905,93.961,1120799998.0
2006-12-29 15:10:00,93.98,94.001,93.916,93.944,945799993.0
2006-12-29 15:15:00,93.942,93.975,93.904,93.929,809499996.0
2006-12-29 15:20:00,93.946,93.971,93.908,93.952,921400002.0
2006-12-29 15:25:00,93.922,93.986,93.898,93.972,1242999999.0
2006-12-29 15:30:00,93.972,93.999,93.922,93.952,918099998.0
2006-12-29 15:35:00,93.951,93.985,93.927,93.961,824899997.0
2006-12-29 15:40:00,93.973,94.006,93.907,93.954,984199991.0
2006-12-29 15:45:00,93.962,93.993,93.9,93.935,1084000000.0
2006-12-29 15:50:00,93.963,93.984,93.922,93.967,886799995.0
2006-12-29 15:55:00,93.919,93.974,93.911,93.947,768400003.0
2006-12-29 16:00:00,93.941,93.973,93.906,93.953,865799996.0
2006-12-29 16:05:00,93.955,93.97,93.871,93.91,1166899999.0
2006-12-29 16:10:00,93.909,93.943,93.878,93.918,964400003.0
2006-12-29 16:15:00,93.945,93.948,93.883,93.92,1163300002.0
2006-12-29 16:20:00,93.927,93.936,93.884,93.93,1014699994.0
2006-12-29 16:25:00,93.911,93.966,93.872,93.884,952699999.0
2006-12-29 16:30:00,93.909,93.927,93.872,93.886,1064499996.0
2006-12-29 16:35:00,93.886,93.909,93.843,93.862,1040399991.0
2006-12-29 16:40:00,93.839,93.9,93.828,93.836,1042300003.0
2006-12-29 16:45:00,93.845,93.881,93.807,93.817,943499999.0
2006-12-29 16:50:00,93.868,93.874,93.816,93.842,1186199998.0
2006-12-29 16:55:00,93.854,93.918,93.83,93.882,999999995.0
2006-12-29 17:00:00,93.877,93.914,93.855,93.863,1031299998.0
2006-12-29 17:05:00,93.873,93.876,93.807,93.836,1075900002.0
2006-12-29 17:10:00,93.863,93.88,93.822,93.85,961599996.0
2006-12-29 17:15:00,93.871,93.929,93.848,93.902,971999993.0
2006-12-29 17:20:00,93.923,93.943,93.877,93.895,885899997.0
2006-12-29 17:25:00,93.868,93.926,93.847,93.925,1023899991.0
2006-12-29 17:30:00,93.922,93.935,93.843,93.892,1025700005.0
2006-12-29 17:35:00,93.892,93.937,93.841,93.874,798799993.0
2006-12-29 17:40:00,93.858,93.894,93.826,93.857,976500000.0
2006-12-29 17:45:00,93.842,93.848,93.734,93.746,877499996.0
2006-12-29 17:50:00,93.719,93.733,93.516,93.6,1032500004.0
2006-12-29 17:55:00,93.596,93.794,93.567,93.773,990199999.0
2006-12-29 18:00:00,93.808,93.942,93.794,93.798,7054199985.0
2006-12-29 18:05:00,93.773,93.831,93.719,93.782,9350799969.0
2006-12-29 18:10:00,93.78,93.8,93.694,93.748,7332499986.0
2006-12-29 18:15:00,93.73,93.81,93.703,93.776,6532699988.0
2006-12-29 18:20:00,93.747,93.793,93.707,93.77,6253299987.0
2006-12-29 18:25:00,93.77,93.799,93.705,93.799,7420399993.0
2006-12-29 18:30:00,93.785,93.822,93.739,93.78,6857599982.0
2006-12-29 18:35:00,93.782,93.824,93.735,93.811,5320599992.0
2006-12-29 18:40:00,93.815,93.823,93.742,93.783,4499799997.0
2006-12-29 18:45:00,93.803,93.818,93.729,93.76,3957299990.0
2006-12-29 18:50:00,93.758,93.779,93.699,93.76,3689599998.0
2006-12-29 18:55:00,93.777,93.803,93.72,93.748,4202599993.0
2006-12-29 19:00:00,93.784,93.802,93.724,93.77,2753499996.0
2006-12-29 19:05:00,93.755,93.825,93.728,93.748,3449199992.0
2006-12-29 19:10:00,93.788,93.827,93.729,93.782,1991099999.0
2006-12-29 19:15:00,93.78,93.816,93.743,93.793,2981600003.0
2006-12-29 19:20:00,93.743,93.795,93.703,93.74,3019099997.0
2006-12-29 19:25:00,93.735,93.777,93.698,93.735,4084199986.0
2006-12-29 19:30:00,93.754,93.787,93.703,93.726,3659799988.0
2006-12-29 19:35:00,93.733,93.772,93.701,93.735,3127599989.0
2006-12-29 19:40:00,93.737,93.78,93.698,93.698,3219699995.0
2006-12-29 19:45:00,93.705,93.768,93.682,93.712,2621500000.0
2006-12-29 19:50:00,93.746,93.786,93.696,93.775,3095599987.0
2006-12-29 19:55:00,93.735,93.83,93.735,93.83,2694099993.0
2006-12-29 20:00:00,93.814,93.831,93.713,93.75,2263899997.0
2006-12-29 20:05:00,93.751,93.784,93.716,93.75,3059199988.0
2006-12-29 20:10:00,93.785,93.8,93.723,93.788,4091299999.0
2006-12-29 20:15:00,93.799,93.82,93.728,93.785,2318799993.0
2006-12-29 20:20:00,93.802,93.838,93.751,93.771,3318899988.0
2006-12-29 20:25:00,93.76,93.813,93.713,93.738,4337999968.0
2006-12-29 20:30:00,93.762,93.798,93.725,93.743,4724899991.0
2006-12-29 20:35:00,93.785,93.831,93.734,93.778,3369799993.0
2006-12-29 20:40:00,93.832,93.874,93.787,93.849,5295299977.0
2006-12-29 20:45:00,93.844,93.889,93.816,93.858,3566199986.0
2006-12-29 20:50:00,93.851,93.896,93.823,93.859,3452499999.0
2006-12-29 20:55:00,93.856,93.915,93.803,93.836,4998899993.0
2006-12-29 21:00:00,93.819,93.857,93.792,93.8,3588299997.0
2006-12-29 21:05:00,93.76,93.893,93.76,93.829,3426499987.0
2006-12-29 21:10:00,93.81,93.894,93.803,93.823,2554899997.0
2006-12-29 21:15:00,93.823,93.88,93.806,93.827,4032999998.0
2006-12-29 21:20:00,93.864,93.883,93.794,93.868,4680799993.0
2006-12-29 21:25:00,93.863,93.896,93.815,93.862,3232299991.0
2006-12-29 21:30:00,93.843,93.932,93.811,93.888,1710399992.0
2006-12-29 21:35:00,93.917,93.966,93.866,93.897,1916599999.0
2006-12-29 21:40:00,93.89,93.961,93.882,93.949,2561799997.0
2006-12-29 21:45:00,93.94,93.957,93.868,93.885,1963699994.0
2006-12-29 21:50:00,93.931,93.964,93.891,93.953,1396899997.0
2006-12-29 21:55:00,93.954,93.984,93.9,93.946,1231499999.0
2006-12-29 22:00:00,93.971,93.984,93.88,93.904,2660699993.0
2006-12-29 22:05:00,93.948,93.948,93.881,93.921,966099996.0
2006-12-29 22:10:00,93.933,93.95,93.877,93.888,1795999993.0
2006-12-29 22:15:00,93.93,93.961,93.887,93.898,1636199993.0
2006-12-29 22:20:00,93.93,93.935,93.857,93.883,1680699995.0
2006-12-29 22:25:00,93.902,93.954,93.865,93.924,1528400002.0
2006-12-29 22:30:00,93.913,93.97,93.878,93.905,2015899995.0
2006-12-29 22:35:00,93.918,93.949,93.878,93.889,1071899995.0
2006-12-29 22:40:00,93.886,93.945,93.864,93.882,1477999995.0
2006-12-29 22:45:00,93.891,93.943,93.835,93.871,1560400005.0
2006-12-29 22:50:00,93.91,93.922,93.852,93.868,1456000002.0
2006-12-29 22:55:00,93.889,93.913,93.795,93.803,1473699999.0
2006-12-29 23:00:00,93.867,93.896,93.826,93.862,985200000.0
2006-12-29 23:05:00,93.874,93.96,93.852,93.892,767299999.0
2006-12-29 23:10:00,93.935,93.973,93.895,93.947,933499997.0
2006-12-29 23:15:00,93.938,93.962,93.876,93.917,980399995.0
2006-12-29 23:20:00,93.888,93.925,93.844,93.883,936900003.0
2006-12-29 23:25:00,93.88,93.925,93.847,93.86,1098799992.0
2006-12-29 23:30:00,93.853,93.902,93.822,93.822,873099998.0
2006-12-29 23:35:00,93.828,93.86,93.772,93.803,890900001.0
2006-12-29 23:40:00,93.796,93.846,93.766,93.805,1308199991.0
2006-12-29 23:45:00,93.806,93.898,93.794,93.842,1296700000.0
2006-12-29 23:50:00,93.865,93.872,93.765,93.802,980799995.0
2006-12-29 23:55:00,93.83,93.881,93.788,93.868,1121200002.0
2007-01-01 00:00:00,93.91,93.924,93.884,93.924,1059499985.0
2007-01-01 00:05:00,93.923,93.933,93.882,93.92,999599995.0
2007-01-01 00:10:00,93.915,93.927,93.889,93.911,1100100000.0
2007-01-01 00:15:00,93.907,93.966,93.902,93.914,846099994.0
2007-01-01 00:20:00,93.963,93.972,93.893,93.906,1091700003.0
2007-01-01 00:25:00,93.913,93.977,93.895,93.962,857600003.0
2007-01-01 00:30:00,93.912,93.972,93.894,93.96,912900009.0
2007-01-01 00:35:00,93.953,93.983,93.895,93.909,1172799994.0
2007-01-01 00:40:00,93.951,93.965,93.887,93.936,926099998.0
2007-01-01 00:45:00,93.963,93.967,93.881,93.91,1036600004.0
2007-01-01 00:50:00,93.926,93.936,93.884,93.901,1016599998.0
2007-01-01 00:55:00,93.907,93.927,93.885,93.91,973600002.0
2007-01-01 01:00:00,93.925,93.931,93.884,93.901,950400004.0
2007-01-01 01:05:00,93.917,93.929,93.838,93.841,1078399987.0
2007-01-01 01:10:00,93.819,93.846,93.782,93.805,818499997.0
2007-01-01 01:15:00,93.777,93.825,93.775,93.803,986699995.0
2007-01-01 01:20:00,93.786,93.828,93.778,93.778,903499993.0
2007-01-01 01:25:00,93.79,93.824,93.779,93.805,924700002.0
2007-01-01 01:30:00,93.797,93.823,93.761,93.813,1026399987.0
2007-01-01 01:35:00,93.798,93.825,93.778,93.787,832699992.0
2007-01-01 01:40:00,93.792,93.815,93.77,93.808,975099994.0
2007-01-01 01:45:00,93.81,93.826,93.783,93.796,1133699994.0
2007-01-01 01:50:00,93.795,93.818,93.774,93.776,896599994.0
2007-01-01 01:55:00,93.793,93.818,93.778,93.79,1075299996.0
2007-01-01 02:00:00,93.801,93.814,93.734,93.734,1100399998.0
2007-01-01 02:05:00,93.752,93.794,93.74,93.787,820099997.0
2007-01-01 02:10:00,93.753,93.794,93.738,93.755,953399992.0
2007-01-01 02:15:00,93.779,93.93,93.735,93.762,996200001.0
2007-01-01 02:20:00,93.764,93.791,93.729,93.767,950299996.0
2007-01-01 02:25:00,93.765,93.795,93.721,93.756,927400000.0
2007-01-01 02:30:00,93.758,93.787,93.721,93.78,1089300008.0
2007-01-01 02:35:00,93.759,93.793,93.748,93.768,1020699992.0
2007-01-01 02:40:00,93.776,93.797,93.739,93.762,1039699996.0
2007-01-01 02:45:00,93.783,93.803,93.75,93.792,998499999.0
2007-01-01 02:50:00,93.783,93.796,93.751,93.766,828099995.0
2007-01-01 02:55:00,93.761,93.793,93.744,93.767,897899998.0
2007-01-01 03:00:00,93.784,93.806,93.751,93.779,892600000.0
2007-01-01 03:05:00,93.766,93.805,93.765,93.793,1033900006.0
2007-01-01 03:10:00,93.787,93.802,93.749,93.759,831400004.0
2007-01-01 03:15:00,93.782,93.801,93.738,93.79,953400000.0
2007-01-01 03:20:00,93.796,93.818,93.78,93.787,1013299996.0
2007-01-01 03:25:00,93.803,93.813,93.769,93.804,1007900003.0
2007-01-01 03:30:00,93.8,93.824,93.757,93.787,921799997.0
2007-01-01 03:35:00,93.785,93.818,93.775,93.792,825799999.0
2007-01-01 03:40:00,93.805,93.815,93.752,93.805,948399999.0
2007-01-01 03:45:00,93.812,93.824,93.776,93.817,1022599991.0
2007-01-01 03:50:00,93.768,93.817,93.762,93.777,866199999.0
2007-01-01 03:55:00,93.791,93.823,93.776,93.815,969299999.0
2007-01-01 04:00:00,93.807,93.823,93.775,93.793,877799996.0
2007-01-01 04:05:00,93.814,93.819,93.774,93.788,920899998.0
2007-01-01 04:10:00,93.779,93.805,93.74,93.752,1028100000.0
2007-01-01 04:15:00,93.763,93.779,93.728,93.741,1012699999.0
2007-01-01 04:20:00,93.75,93.95,93.745,93.95,825300001.0
2007-01-01 04:25:00,93.849,94.042,93.761,93.891,836599997.0
2007-01-01 04:30:00,93.963,93.963,93.729,93.908,953699999.0
2007-01-01 04:35:00,93.88,94.022,93.767,93.798,865499998.0
2007-01-01 04:40:00,93.961,93.987,93.745,93.757,1091000000.0
2007-01-01 04:45:00,93.749,93.985,93.745,93.801,965799998.0
2007-01-01 04:50:00,93.771,93.799,93.732,93.751,1073399999.0
2007-01-01 04:55:00,93.731,93.776,93.73,93.77,801899998.0
2007-01-01 05:00:00,93.763,93.777,93.739,93.776,880999997.0
2007-01-01 05:05:00,93.748,93.779,93.73,93.768,1009400000.0
2007-01-01 05:10:00,93.768,93.785,93.738,93.777,1014099989.0
2007-01-01 05:15:00,93.771,93.783,93.736,93.773,799399994.0
2007-01-01 05:20:00,93.763,93.781,93.724,93.765,876500001.0
2007-01-01 05:25:00,93.763,93.784,93.734,93.758,1043999994.0
2007-01-01 05:30:00,93.758,93.776,93.739,93.77,890900000.0
2007-01-01 05:35:00,93.745,93.784,93.725,93.757,899999996.0
2007-01-01 05:40:00,93.739,93.776,93.735,93.746,763799999.0
2007-01-01 05:45:00,93.75,93.786,93.738,93.762,758500002.0
2007-01-01 05:50:00,93.767,93.786,93.741,93.775,892699997.0
2007-01-01 05:55:00,93.755,93.787,93.733,93.746,809799996.0
2007-01-01 06:00:00,93.744,93.776,93.739,93.776,932200000.0
2007-01-01 06:05:00,93.775,93.786,93.74,93.756,918000008.0
2007-01-01 06:10:00,93.763,93.777,93.736,93.762,1026800000.0
2007-01-01 06:15:00,93.763,93.904,93.738,93.904,761100003.0
2007-01-01 06:20:00,93.953,93.982,93.769,93.978,1096699999.0
2007-01-01 06:25:00,93.961,93.985,93.766,93.79,930499993.0
2007-01-01 06:30:00,93.857,93.868,93.788,93.807,883200000.0
2007-01-01 06:35:00,93.788,93.946,93.75,93.759,926399995.0
2007-01-01 06:40:00,93.982,93.99,93.778,93.844,1118199999.0
2007-01-01 06:45:00,93.805,93.805,93.74,93.747,819199999.0
2007-01-01 06:50:00,93.759,93.786,93.741,93.771,925600006.0
2007-01-01 06:55:00,93.762,93.778,93.738,93.759,865299993.0
2007-01-01 07:00:00,93.747,93.772,93.742,93.754,875900000.0
2007-01-01 07:05:00,93.746,93.773,93.728,93.758,864199997.0
2007-01-01 07:10:00,93.764,93.779,93.743,93.757,959699988.0
2007-01-01 07:15:00,93.768,93.784,93.733,93.763,931000005.0
2007-01-01 07:20:00,93.746,93.775,93.719,93.767,828499996.0
2007-01-01 07:25:00,93.748,93.779,93.74,93.774,1287499998.0
2007-01-01 07:30:00,93.75,93.776,93.734,93.744,1028200002.0
2007-01-01 07:35:00,93.744,93.779,93.739,93.759,867599996.0
2007-01-01 07:40:00,93.748,93.778,93.746,93.76,808799997.0
2007-01-01 07:45:00,93.769,93.778,93.727,93.738,1006899996.0
2007-01-01 07:50:00,93.761,93.781,93.712,93.754,917299984.0
2007-01-01 07:55:00,93.743,93.778,93.743,93.756,828799994.0
2007-01-01 08:00:00,93.762,93.773,93.723,93.724,865000000.0
2007-01-01 08:05:00,93.726,93.767,93.72,93.767,1092600004.0
2007-01-01 08:10:00,93.732,93.775,93.718,93.765,787000002.0
2007-01-01 08:15:00,93.771,93.963,93.734,93.962,898500003.0
2007-01-01 08:20:00,93.938,93.966,93.919,93.938,1051400001.0
2007-01-01 08:25:00,93.922,93.966,93.922,93.945,994999998.0
2007-01-01 08:30:00,93.959,93.975,93.92,93.945,1112200001.0
2007-01-01 08:35:00,93.962,93.979,93.929,93.947,842199998.0
2007-01-01 08:40:00,93.937,93.967,93.924,93.933,1109999998.0
2007-01-01 08:45:00,93.914,93.948,93.749,93.77,897199998.0
2007-01-01 08:50:00,93.772,93.811,93.732,93.796,1011799996.0
2007-01-01 08:55:00,93.788,93.918,93.787,93.893,813200003.0
2007-01-01 09:00:00,93.878,93.922,93.873,93.873,1057900001.0
2007-01-01 09:05:00,93.905,93.916,93.864,93.888,961100001.0
2007-01-01 09:10:00,93.896,93.92,93.873,93.903,736799992.0
2007-01-01 09:15:00,93.882,93.914,93.873,93.893,659899998.0
2007-01-01 09:20:00,93.908,93.92,93.864,93.895,793000004.0
2007-01-01 09:25:00,93.902,93.923,93.877,93.915,892399998.0
2007-01-01 09:30:00,93.896,93.917,93.874,93.9,851299996.0
2007-01-01 09:35:00,93.9,93.914,93.883,93.896,973599999.0
2007-01-01 09:40:00,93.899,93.919,93.87,93.905,773499997.0
2007-01-01 09:45:00,93.891,93.916,93.88,93.907,1106099993.0
2007-01-01 09:50:00,93.905,93.917,93.867,93.898,1051399997.0
2007-01-01 09:55:00,93.9,93.915,93.877,93.893,1217699997.0
2007-01-01 10:00:00,93.878,93.916,93.878,93.909,930399995.0
2007-01-01 10:05:00,93.892,93.919,93.877,93.905,951499992.0
2007-01-01 10:10:00,93.898,93.916,93.882,93.897,924000008.0
2007-01-01 10:15:00,93.899,93.914,93.88,93.88,811899997.0
2007-01-01 10:20:00,93.89,93.977,93.89,93.939,861299998.0
2007-01-01 10:25:00,93.928,93.965,93.911,93.921,871900000.0
2007-01-01 10:30:00,93.941,93.977,93.933,93.933,816400001.0
2007-01-01 10:35:00,93.96,93.981,93.926,93.94,1056099997.0
2007-01-01 10:40:00,93.94,93.976,93.929,93.942,1132199996.0
2007-01-01 10:45:00,93.934,93.968,93.93,93.958,867699995.0
2007-01-01 10:50:00,93.969,93.969,93.915,93.96,1055100001.0
2007-01-01 10:55:00,93.948,93.97,93.933,93.942,1045699995.0
2007-01-01 11:00:00,93.959,93.97,93.897,93.968,1155699991.0
2007-01-01 11:05:00,93.946,93.964,93.925,93.946,1297200002.0
2007-01-01 11:10:00,93.942,93.967,93.934,93.949,742400002.0
2007-01-01 11:15:00,93.954,93.968,93.925,93.959,776200005.0
2007-01-01 11:20:00,93.942,93.969,93.931,93.956,799999997.0
2007-01-01 11:25:00,93.94,93.97,93.927,93.97,1010700001.0
2007-01-01 11:30:00,93.968,93.968,93.927,93.937,747799998.0
2007-01-01 11:35:00,93.944,93.966,93.928,93.944,1152399999.0
2007-01-01 11:40:00,93.937,93.965,93.912,93.954,862800004.0
2007-01-01 11:45:00,93.956,93.97,93.93,93.948,1032200000.0
2007-01-01 11:50:00,93.935,93.973,93.918,93.948,1262899996.0
2007-01-01 11:55:00,93.948,93.964,93.931,93.956,850899989.0
2007-01-01 12:00:00,93.934,93.963,93.922,93.943,1050000005.0
2007-01-01 12:05:00,93.957,93.965,93.905,93.95,906800004.0
2007-01-01 12:10:00,93.947,93.963,93.929,93.96,845900000.0
2007-01-01 12:15:00,93.957,93.968,93.93,93.94,1043999998.0
2007-01-01 12:20:00,93.948,93.972,93.925,93.967,916099998.0
2007-01-01 12:25:00,93.969,93.978,93.924,93.968,1229000003.0
2007-01-01 12:30:00,93.945,93.969,93.927,93.948,1040799998.0
2007-01-01 12:35:00,93.971,93.971,93.928,93.962,1017599996.0
2007-01-01 12:40:00,93.94,93.975,93.936,93.936,1025099995.0
2007-01-01 12:45:00,93.956,93.975,93.888,93.96,912099996.0
2007-01-01 12:50:00,93.949,93.976,93.934,93.946,811799998.0
2007-01-01 12:55:00,93.965,93.978,93.946,93.958,911899996.0
2007-01-01 13:00:00,93.955,93.974,93.932,93.973,777199995.0
2007-01-01 13:05:00,93.953,93.982,93.936,93.963,935000002.0
2007-01-01 13:10:00,93.952,93.975,93.935,93.963,948400000.0
2007-01-01 13:15:00,93.955,93.974,93.935,93.961,998400003.0
2007-01-01 13:20:00,93.955,93.978,93.943,93.944,908199994.0
2007-01-01 13:25:00,93.954,93.977,93.944,93.975,783400001.0
2007-01-01 13:30:00,93.936,93.975,93.928,93.959,977400002.0
2007-01-01 13:35:00,93.946,93.977,93.935,93.968,1048100002.0
2007-01-01 13:40:00,93.957,93.981,93.934,93.949,941800001.0
2007-01-01 13:45:00,93.945,93.978,93.936,93.969,1204899978.0
2007-01-01 13:50:00,93.961,93.982,93.94,93.965,838300001.0
2007-01-01 13:55:00,93.965,93.976,93.932,93.955,821499996.0
2007-01-01 14:00:00,93.964,93.974,93.931,93.96,894899994.0
2007-01-01 14:05:00,93.948,93.98,93.94,93.972,965400002.0
2007-01-01 14:10:00,93.962,93.976,93.943,93.965,932099999.0
2007-01-01 14:15:00,93.952,93.98,93.938,93.975,940699994.0
2007-01-01 14:20:00,93.955,93.972,93.92,93.96,924200002.0
2007-01-01 14:25:00,93.946,93.968,93.927,93.948,884500000.0
2007-01-01 14:30:00,93.921,93.974,93.921,93.956,1076299995.0
2007-01-01 14:35:00,93.947,93.957,93.922,93.938,791399994.0
2007-01-01 14:40:00,93.947,93.975,93.911,93.958,1038299999.0
2007-01-01 14:45:00,93.947,93.967,93.931,93.948,949599994.0
2007-01-01 14:50:00,93.955,93.969,93.937,93.94,910899996.0
2007-01-01 14:55:00,93.959,93.97,93.927,93.958,867300000.0
2007-01-01 15:00:00,93.955,93.964,93.931,93.936,862399997.0
2007-01-01 15:05:00,93.962,93.965,93.876,93.94,1145599999.0
2007-01-01 15:10:00,93.936,93.967,93.923,93.961,855000001.0
2007-01-01 15:15:00,93.957,93.972,93.924,93.949,1001300011.0
2007-01-01 15:20:00,93.965,93.966,93.93,93.937,756400000.0
2007-01-01 15:25:00,93.965,93.971,93.925,93.96,1035199999.0
2007-01-01 15:30:00,93.943,93.964,93.919,93.944,880899995.0
2007-01-01 15:35:00,93.948,93.968,93.929,93.96,851999997.0
2007-01-01 15:40:00,93.944,93.972,93.912,93.955,864199998.0
2007-01-01 15:45:00,93.968,93.968,93.927,93.947,1059499996.0
2007-01-01 15:50:00,93.95,93.965,93.927,93.949,925999993.0
2007-01-01 15:55:00,93.945,93.968,93.93,93.949,957599992.0
2007-01-01 16:00:00,93.937,93.966,93.911,93.948,888599998.0
2007-01-01 16:05:00,93.94,93.964,93.929,93.943,787000001.0
2007-01-01 16:10:00,93.951,93.963,93.909,93.958,717899998.0
2007-01-01 16:15:00,93.943,93.964,93.925,93.954,918600001.0
2007-01-01 16:20:00,93.935,93.986,93.931,93.967,1006599998.0
2007-01-01 16:25:00,93.95,94.023,93.783,94.008,946100001.0
2007-01-01 16:30:00,93.936,93.962,93.655,93.764,1354200002.0
2007-01-01 16:35:00,93.763,93.919,93.717,93.86,927600003.0
2007-01-01 16:40:00,93.909,93.967,93.797,93.924,931200003.0
2007-01-01 16:45:00,93.744,93.947,93.716,93.77,828900000.0
2007-01-01 16:50:00,93.732,93.754,93.672,93.719,782699999.0
2007-01-01 16:55:00,93.725,93.758,93.708,93.73,998900004.0
2007-01-01 17:00:00,93.756,93.759,93.688,93.725,731199994.0
2007-01-01 17:05:00,93.748,93.771,93.71,93.71,866699996.0
2007-01-01 17:10:00,93.736,93.759,93.656,93.694,981999999.0
2007-01-01 17:15:00,93.688,93.766,93.681,93.701,1247600001.0
2007-01-01 17:20:00,93.689,93.764,93.689,93.734,996699998.0
2007-01-01 17:25:00,93.744,93.757,93.714,93.739,813899998.0
2007-01-01 17:30:00,93.738,93.763,93.718,93.742,897500002.0
2007-01-01 17:35:00,93.731,93.753,93.676,93.71,737300002.0
2007-01-01 17:40:00,93.729,93.752,93.698,93.738,904800000.0
2007-01-01 17:45:00,93.739,93.753,93.709,93.742,837600004.0
2007-01-01 17:50:00,93.729,93.759,93.677,93.723,921399996.0
2007-01-01 17:55:00,93.723,93.767,93.723,93.735,929700003.0
2007-01-01 18:00:00,93.715,93.772,93.597,93.604,7653099981.0
2007-01-01 18:05:00,93.594,93.765,93.586,93.749,9238199954.0
2007-01-01 18:10:00,93.747,93.77,93.693,93.708,7423799987.0
2007-01-01 18:15:00,93.687,93.757,93.67,93.754,8111000013.0
2007-01-01 18:20:00,93.723,93.931,93.671,93.905,6883299985.0
2007-01-01 18:25:00,93.752,94.002,93.752,93.966,5647999982.0
2007-01-01 18:30:00,93.936,93.966,93.721,93.729,7496699977.0
2007-01-01 18:35:00,93.739,93.929,93.673,93.748,5372099978.0
2007-01-01 18:40:00,93.903,93.919,93.709,93.709,4624099993.0
2007-01-01 18:45:00,93.737,93.763,93.664,93.731,3683999985.0
2007-01-01 18:50:00,93.746,93.766,93.712,93.729,3957599997.0
2007-01-01 18:55:00,93.728,93.765,93.713,93.764,3902399993.0
2007-01-01 19:00:00,93.754,93.77,93.726,93.743,3097499997.0
2007-01-01 19:05:00,93.75,93.765,93.71,93.723,3397599989.0
2007-01-01 19:10:00,93.732,93.773,93.726,93.744,2059200003.0
2007-01-01 19:15:00,93.76,93.764,93.702,93.749,2532799989.0
2007-01-01 19:20:00,93.74,93.878,93.724,93.84,2975600004.0
2007-01-01 19:25:00,93.83,93.934,93.716,93.916,4223899991.0
2007-01-01 19:30:00,93.913,93.913,93.805,93.806,3390999989.0
2007-01-01 19:35:00,93.814,93.978,93.801,93.923,3105999997.0
2007-01-01 19:40:00,93.823,94.045,93.802,94.042,2716099995.0
2007-01-01 19:45:00,94.037,94.383,93.911,94.339,2515899993.0
2007-01-01 19:50:00,94.361,94.362,93.46,93.784,2826399988.0
2007-01-01 19:55:00,93.802,93.824,93.651,93.788,2781500000.0
2007-01-01 20:00:00,93.806,93.871,93.799,93.841,2249599997.0
2007-01-01 20:05:00,93.857,93.903,93.837,93.892,3157899982.0
2007-01-01 20:10:00,93.836,93.901,93.835,93.857,4065200000.0
2007-01-01 20:15:00,93.869,93.923,93.845,93.912,2278099993.0
2007-01-01 20:20:00,93.851,93.91,93.833,93.863,3030499999.0
2007-01-01 20:25:00,93.875,93.958,93.85,93.952,4140199990.0
2007-01-01 20:30:00,93.915,93.963,93.896,93.945,4984499985.0
2007-01-01 20:35:00,93.944,93.96,93.837,93.936,3065999996.0
2007-01-01 20:40:00,93.913,93.996,93.909,93.937,4875699986.0
2007-01-01 20:45:00,93.939,93.985,93.895,93.962,3548400001.0
2007-01-01 20:50:00,93.937,93.996,93.904,93.943,3333399995.0
2007-01-01 20:55:00,93.951,94.003,93.932,93.992,5622599991.0
2007-01-01 21:00:00,93.98,93.982,93.83,93.92,3974399984.0
2007-01-01 21:05:00,93.92,93.964,93.87,93.909,3325399991.0
2007-01-01 21:10:00,93.887,93.957,93.86,93.909,2633500003.0
2007-01-01 21:15:00,93.925,93.961,93.846,93.904,3698499998.0
2007-01-01 21:20:00,93.872,93.947,93.863,93.878,4620399989.0
2007-01-01 21:25:00,93.866,93.948,93.864,93.937,3102199995.0
2007-01-01 21:30:00,93.877,93.947,93.858,93.869,1846699999.0
2007-01-01 21:35:00,93.875,93.942,93.86,93.882,2109699989.0
2007-01-01 21:40:00,93.903,93.954,93.894,93.922,2403800003.0
2007-01-01 21:45:00,93.902,93.924,93.873,93.89,1855100005.0
2007-01-01 21:50:00,93.861,93.923,93.853,93.881,1346199990.0
2007-01-01 21:55:00,93.873,93.903,93.802,93.861,1192700004.0
2007-01-01 22:00:00,93.878,93.948,93.858,93.927,2945499992.0
2007-01-01 22:05:00,93.93,93.933,93.837,93.837,909499992.0
2007-01-01 22:10:00,93.82,93.876,93.798,93.867,1766600003.0
2007-01-01 22:15:00,93.885,93.886,93.803,93.852,1744900001.0
2007-01-01 22:20:00,93.853,93.951,93.822,93.95,1634299997.0
2007-01-01 22:25:00,93.963,93.966,93.861,93.9,1731499988.0
2007-01-01 22:30:00,93.93,93.954,93.865,93.887,2350300002.0
2007-01-01 22:35:00,93.875,93.948,93.852,93.899,1362399991.0
2007-01-01 22:40:00,93.901,93.928,93.755,93.78,1515899994.0
2007-01-01 22:45:00,93.782,93.855,93.759,93.782,1488300000.0
2007-01-01 22:50:00,93.812,93.862,93.753,93.789,1479099989.0
2007-01-01 22:55:00,93.805,93.824,93.709,93.727,1762899997.0
2007-01-01 23:00:00,93.814,93.905,93.736,93.87,1096700000.0
2007-01-01 23:05:00,93.854,93.971,93.818,93.967,1037799997.0
2007-01-01 23:10:00,93.93,94.017,93.9,93.984,1057899996.0
2007-01-01 23:15:00,94.009,94.009,93.916,93.974,966099997.0
2007-01-01 23:20:00,93.98,93.995,93.906,93.964,974799994.0
2007-01-01 23:25:00,93.96,94.002,93.902,93.976,888300005.0
2007-01-01 23:30:00,93.945,93.999,93.908,93.945,1053399987.0
2007-01-01 23:35:00,93.944,93.997,93.907,93.963,929299994.0
2007-01-01 23:40:00,93.954,93.991,93.899,93.954,1120599996.0
2007-01-01 23:45:00,93.981,93.987,93.904,93.932,1172200001.0
2007-01-01 23:50:00,93.898,93.97,93.878,93.921,832399992.0
2007-01-01 23:55:00,93.93,93.945,93.884,93.894,1001200001.0
2007-01-02 00:00:00,93.925,93.948,93.863,93.883,820399992.0
2007-01-02 00:05:00,93.908,93.969,93.899,93.955,1010099997.0
2007-01-02 00:10:00,93.887,93.961,93.882,93.94,1116099993.0
2007-01-02 00:15:00,93.946,93.977,93.923,93.923,1052799997.0
2007-01-02 00:20:00,93.931,93.968,93.834,93.84,1072400002.0
2007-01-02 00:25:00,93.846,93.921,93.821,93.921,1027400004.0
2007-01-02 00:30:00,93.876,93.904,93.816,93.831,837799994.0
2007-01-02 00:35:00,93.833,93.863,93.804,93.84,932000001.0
2007-01-02 00:40:00,93.818,93.854,93.76,93.76,1062199993.0
2007-01-02 00:45:00,93.777,93.858,93.771,93.84,955200003.0
2007-01-02 00:50:00,93.846,93.907,93.832,93.848,982499999.0
2007-01-02 00:55:00,93.839,93.899,93.828,93.87,1000399991.0
2007-01-02 01:00:00,93.844,93.909,93.815,93.905,1012899995.0
2007-01-02 01:05:00,93.871,93.932,93.85,93.894,1050200004.0
2007-01-02 01:10:00,93.889,93.915,93.851,93.898,880599992.0
2007-01-02 01:15:00,93.864,93.92,93.842,93.901,1051599989.0
2007-01-02 01:20:00,93.871,93.933,93.844,93.88,950799997.0
2007-01-02 01:25:00,93.905,93.97,93.887,93.899,1211399993.0
2007-01-02 01:30:00,93.915,93.935,93.841,93.888,1194199992.0
2007-01-02 01:35:00,93.882,93.982,93.88,93.975,717400003.0
2007-01-02 01:40:00,93.964,94.008,93.934,93.957,1186399992.0
2007-01-02 01:45:00,93.93,93.98,93.93,93.968,1137300007.0
2007-01-02 01:50:00,93.925,93.978,93.925,93.93,948399996.0
2007-01-02 01:55:00,93.949,93.986,93.924,93.955,966899993.0
2007-01-02 02:00:00,93.95,93.995,93.935,93.96,965499999.0
2007-01-02 02:05:00,93.975,94.024,93.93,93.945,1052799997.0
2007-01-02 02:10:00,93.947,93.97,93.868,93.965,811200000.0
2007-01-02 02:15:00,93.962,93.974,93.89,93.905,1129299992.0
2007-01-02 02:20:00,93.94,93.969,93.892,93.905,1248199992.0
2007-01-02 02:25:00,93.896,93.937,93.866,93.876,945799997.0
2007-01-02 02:30:00,93.905,93.907,93.827,93.87,1087700000.0
2007-01-02 02:35:00,93.875,93.889,93.78,93.78,1048400002.0
2007-01-02 02:40:00,93.783,93.847,93.741,93.801,961099985.0
2007-01-02 02:45:00,93.845,93.859,93.791,93.8,1180199999.0
2007-01-02 02:50:00,93.805,93.875,93.779,93.837,959199992.0
2007-01-02 02:55:00,93.847,93.861,93.789,93.837,963300001.0
2007-01-02 03:00:00,93.841,93.865,93.795,93.829,819999994.0
2007-01-02 03:05:00,93.815,93.892,93.799,93.843,1143800001.0
2007-01-02 03:10:00,93.809,93.891,93.8,93.845,1037199995.0
2007-01-02 03:15:00,93.84,93.905,93.815,93.885,872999998.0
2007-01-02 03:20:00,93.89,93.918,93.861,93.861,1098200002.0
2007-01-02 03:25:00,93.875,93.934,93.844,93.875,1137499992.0
2007-01-02 03:30:00,93.896,93.948,93.87,93.915,931700003.0
2007-01-02 03:35:00,93.925,93.965,93.895,93.923,865000006.0
2007-01-02 03:40:00,93.916,93.982,93.901,93.962,1151499995.0
2007-01-02 03:45:00,93.954,93.986,93.913,93.943,859800002.0
2007-01-02 03:50:00,93.922,94.003,93.918,93.973,1119399986.0
2007-01-02 03:55:00,94.002,94.002,93.92,93.961,785899997.0
2007-01-02 04:00:00,93.958,94.026,93.923,93.968,1173199988.0
2007-01-02 04:05:00,93.982,93.998,93.934,93.958,880100000.0
2007-01-02 04:10:00,93.983,94.048,93.963,94.022,920699999.0
2007-01-02 04:15:00,94.015,94.039,93.952,93.971,1027499998.0
2007-01-02 04:20:00,94.003,94.042,93.974,94.022,762800001.0
2007-01-02 04:25:00,94.036,94.06,93.985,93.991,884499995.0
2007-01-02 04:30:00,94.02,94.071,94.0,94.053,1195099997.0
2007-01-02 04:35:00,94.039,94.096,94.022,94.077,962000002.0
2007-01-02 04:40:00,94.052,94.095,94.019,94.04,1201499994.0
2007-01-02 04:45:00,94.035,94.072,94.002,94.034,832299997.0
2007-01-02 04:50:00,93.99,94.086,93.99,94.067,1102399999.0
2007-01-02 04:55:00,94.055,94.137,94.055,94.1,650699999.0
2007-01-02 05:00:00,94.111,94.12,93.938,94.109,741499998.0
2007-01-02 05:05:00,94.086,94.167,94.074,94.133,910599996.0
2007-01-02 05:10:00,94.122,94.164,94.084,94.121,1110899995.0
2007-01-02 05:15:00,94.153,94.156,94.081,94.121,938699987.0
2007-01-02 05:20:00,94.12,94.16,94.108,94.131,1277099991.0
2007-01-02 05:25:00,94.128,94.161,94.087,94.123,901700001.0
2007-01-02 05:30:00,94.115,94.168,94.098,94.155,1047900002.0
2007-01-02 05:35:00,94.142,94.199,94.125,94.174,1066100003.0
2007-01-02 05:40:00,94.153,94.199,94.134,94.18,908299999.0
2007-01-02 05:45:00,94.151,94.237,94.143,94.155,951000004.0
2007-01-02 05:50:00,94.18,94.198,94.122,94.132,951899996.0
2007-01-02 05:55:00,94.179,94.2,94.143,94.176,903400001.0
2007-01-02 06:00:00,94.188,94.215,94.125,94.165,993299995.0
2007-01-02 06:05:00,94.162,94.195,94.131,94.132,936499996.0
2007-01-02 06:10:00,94.124,94.19,94.119,94.131,874499988.0
2007-01-02 06:15:00,94.159,94.182,94.122,94.15,921900004.0
2007-01-02 06:20:00,94.135,94.184,94.121,94.123,1050500002.0
2007-01-02 06:25:00,94.143,94.179,94.1,94.16,948500002.0
2007-01-02 06:30:00,94.135,94.176,94.116,94.147,1044099992.0
2007-01-02 06:35:00,94.14,94.191,94.125,94.161,1273900004.0
2007-01-02 06:40:00,94.143,94.205,94.136,94.174,1073299998.0
2007-01-02 06:45:00,94.191,94.236,94.17,94.203,902799996.0
2007-01-02 06:50:00,94.2,94.238,94.188,94.2,1041800010.0
2007-01-02 06:55:00,94.194,94.243,94.19,94.226,1139500000.0
2007-01-02 07:00:00,94.224,94.252,94.186,94.192,1151499998.0
2007-01-02 07:05:00,94.221,94.248,94.192,94.202,1130600008.0
2007-01-02 07:10:00,94.213,94.247,94.185,94.224,803099991.0
2007-01-02 07:15:00,94.206,94.263,94.186,94.263,1162699997.0
2007-01-02 07:20:00,94.213,94.247,94.179,94.239,947900003.0
2007-01-02 07:25:00,94.22,94.261,94.193,94.261,897700000.0
2007-01-02 07:30:00,94.21,94.233,94.173,94.194,959100001.0
2007-01-02 07:35:00,94.196,94.227,94.164,94.175,1005299995.0
2007-01-02 07:40:00,94.177,94.241,94.171,94.225,1013199992.0
2007-01-02 07:45:00,94.204,94.233,94.157,94.186,1061199999.0
2007-01-02 07:50:00,94.193,94.222,94.138,94.208,1069299999.0
2007-01-02 07:55:00,94.227,94.243,94.166,94.226,1092300007.0
2007-01-02 08:00:00,94.195,94.236,94.158,94.203,930099997.0
2007-01-02 08:05:00,94.217,94.246,94.174,94.23,948900006.0
2007-01-02 08:10:00,94.183,94.226,94.17,94.177,897900000.0
2007-01-02 08:15:00,94.19,94.232,94.149,94.228,889600000.0
2007-01-02 08:20:00,94.19,94.216,94.152,94.177,1208200000.0
2007-01-02 08:25:00,94.178,94.21,94.147,94.166,1013000001.0
2007-01-02 08:30:00,94.163,94.238,94.158,94.196,1147399995.0
2007-01-02 08:35:00,94.206,94.247,94.173,94.194,779600005.0
2007-01-02 08:40:00,94.183,94.247,94.155,94.195,1187799997.0
2007-01-02 08:45:00,94.188,94.224,94.156,94.196,983100004.0
2007-01-02 08:50:00,94.205,94.258,94.092,94.209,1014199995.0
2007-01-02 08:55:00,94.297,94.331,94.142,94.248,960599994.0
2007-01-02 09:00:00,94.212,94.252,94.188,94.201,1100900000.0
2007-01-02 09:05:00,94.24,94.267,94.204,94.226,1077399986.0
2007-01-02 09:10:00,94.254,94.261,94.191,94.251,970499992.0
2007-01-02 09:15:00,94.202,94.256,94.181,94.2,1072900006.0
2007-01-02 09:20:00,94.185,94.242,94.171,94.227,1006699999.0
2007-01-02 09:25:00,94.223,94.246,94.173,94.193,841800003.0
2007-01-02 09:30:00,94.204,94.216,94.143,94.179,850199993.0
2007-01-02 09:35:00,94.177,94.25,94.174,94.233,960500001.0
2007-01-02 09:40:00,94.221,94.276,94.21,94.26,901199998.0
2007-01-02 09:45:00,94.209,94.266,94.158,94.172,961799992.0
2007-01-02 09:50:00,94.159,94.196,94.12,94.151,1351299998.0
2007-01-02 09:55:00,94.168,94.168,93.957,94.101,842400003.0
2007-01-02 10:00:00,94.088,94.134,94.074,94.086,863799996.0
2007-01-02 10:05:00,94.092,94.092,94.005,94.038,954699997.0
2007-01-02 10:10:00,94.037,94.088,94.021,94.088,929099999.0
2007-01-02 10:15:00,94.034,94.114,94.007,94.007,776500002.0
2007-01-02 10:20:00,94.034,94.067,93.998,94.033,994299992.0
2007-01-02 10:25:00,94.037,94.058,93.987,94.024,1022499996.0
2007-01-02 10:30:00,94.03,94.071,93.997,94.044,1090199994.0
2007-01-02 10:35:00,94.035,94.05,93.983,94.042,1078900005.0
2007-01-02 10:40:00,94.02,94.082,94.006,94.053,960200006.0
2007-01-02 10:45:00,94.051,94.11,94.015,94.106,1100799999.0
2007-01-02 10:50:00,94.085,94.105,94.035,94.105,1140099996.0
2007-01-02 10:55:00,94.122,94.122,94.043,94.074,970499994.0
2007-01-02 11:00:00,94.097,94.121,94.054,94.111,1126199999.0
2007-01-02 11:05:00,94.11,94.124,94.035,94.091,1104499993.0
2007-01-02 11:10:00,94.116,94.144,94.068,94.102,1155100000.0
2007-01-02 11:15:00,94.081,94.202,94.058,94.165,956299996.0
2007-01-02 11:20:00,94.152,94.188,94.128,94.17,900199996.0
2007-01-02 11:25:00,94.184,94.288,94.184,94.246,888600003.0
2007-01-02 11:30:00,94.26,94.319,94.211,94.269,913300001.0
2007-01-02 11:35:00,94.282,94.338,94.257,94.333,1083899995.0
2007-01-02 11:40:00,94.305,94.334,94.27,94.294,1064000002.0
2007-01-02 11:45:00,94.285,94.354,94.269,94.313,975799997.0
2007-01-02 11:50:00,94.339,94.339,94.269,94.306,1168099990.0
2007-01-02 11:55:00,94.32,94.342,94.27,94.3,1114800001.0
2007-01-02 12:00:00,94.307,94.315,94.224,94.279,1149399994.0
2007-01-02 12:05:00,94.291,94.31,94.207,94.286,1004499995.0
2007-01-02 12:10:00,94.273,94.303,94.217,94.261,894500003.0
2007-01-02 12:15:00,94.297,94.306,94.241,94.298,1003999994.0
2007-01-02 12:20:00,94.278,94.346,94.245,94.301,961200004.0
2007-01-02 12:25:00,94.308,94.348,94.284,94.348,1062099992.0
2007-01-02 12:30:00,94.323,94.347,94.283,94.313,1092800000.0
2007-01-02 12:35:00,94.313,94.35,94.273,94.35,1061799995.0
2007-01-02 12:40:00,94.331,94.384,94.31,94.337,835199990.0
2007-01-02 12:45:00,94.351,94.447,94.302,94.428,1036900008.0
2007-01-02 12:50:00,94.411,94.453,94.382,94.438,884899996.0
2007-01-02 12:55:00,94.445,94.453,94.375,94.397,946899991.0
2007-01-02 13:00:00,94.364,94.437,94.36,94.407,1110099993.0
2007-01-02 13:05:00,94.418,94.439,94.347,94.427,1185400003.0
2007-01-02 13:10:00,94.443,94.454,94.381,94.419,1153699996.0
2007-01-02 13:15:00,94.433,94.485,94.411,94.463,1111200007.0
2007-01-02 13:20:00,94.48,94.501,94.418,94.435,1077199997.0
2007-01-02 13:25:00,94.416,94.453,94.372,94.395,868900000.0
2007-01-02 13:30:00,94.402,94.468,94.397,94.458,1122200000.0
2007-01-02 13:35:00,94.454,94.454,94.371,94.371,1127700002.0
2007-01-02 13:40:00,94.396,94.45,94.377,94.391,1000499998.0
2007-01-02 13:45:00,94.454,94.455,94.376,94.424,1091100001.0
2007-01-02 13:50:00,94.403,94.455,94.376,94.398,1065399993.0
2007-01-02 13:55:00,94.395,94.461,94.377,94.442,898899998.0
2007-01-02 14:00:00,94.455,94.486,94.412,94.444,944899997.0
2007-01-02 14:05:00,94.442,94.462,94.391,94.437,924699995.0
2007-01-02 14:10:00,94.394,94.454,94.379,94.425,826399996.0
2007-01-02 14:15:00,94.416,94.479,94.396,94.446,914000003.0
2007-01-02 14:20:00,94.436,94.47,94.403,94.418,919999996.0
2007-01-02 14:25:00,94.427,94.482,94.41,94.454,913799994.0
2007-01-02 14:30:00,94.47,94.49,94.413,94.413,1061900000.0
2007-01-02 14:35:00,94.44,94.511,94.418,94.451,980399999.0
2007-01-02 14:40:00,94.484,94.501,94.422,94.469,1009099996.0
2007-01-02 14:45:00,94.489,94.5,94.438,94.455,910900010.0
2007-01-02 14:50:00,94.484,94.493,94.389,94.389,1058699995.0
2007-01-02 14:55:00,94.43,94.483,94.396,94.464,797800008.0
2007-01-02 15:00:00,94.482,94.514,94.442,94.485,1077599990.0
2007-01-02 15:05:00,94.466,94.522,94.418,94.457,982999998.0
2007-01-02 15:10:00,94.482,94.518,94.443,94.464,749199999.0
2007-01-02 15:15:00,94.475,94.565,94.475,94.565,1080099999.0
2007-01-02 15:20:00,94.549,94.562,94.491,94.508,1006899998.0
2007-01-02 15:25:00,94.536,94.575,94.515,94.548,858299996.0
2007-01-02 15:30:00,94.541,94.611,94.526,94.548,833999999.0
2007-01-02 15:35:00,94.553,94.593,94.526,94.576,955199996.0
2007-01-02 15:40:00,94.58,94.58,94.452,94.464,1207199995.0
2007-01-02 15:45:00,94.485,94.533,94.449,94.455,1160900006.0
2007-01-02 15:50:00,94.489,94.523,94.45,94.503,874300008.0
2007-01-02 15:55:00,94.5,94.528,94.439,94.447,811600000.0
2007-01-02 16:00:00,94.474,94.553,94.431,94.534,974300002.0
2007-01-02 16:05:00,94.508,94.528,94.45,94.475,1002399998.0
2007-01-02 16:10:00,94.515,94.524,94.408,94.479,905200002.0
2007-01-02 16:15:00,94.459,94.498,94.408,94.46,901900002.0
2007-01-02 16:20:00,94.478,94.501,94.425,94.447,1306899994.0
2007-01-02 16:25:00,94.474,94.526,94.426,94.525,891799997.0
2007-01-02 16:30:00,94.514,94.548,94.46,94.497,976200002.0
2007-01-02 16:35:00,94.49,94.559,94.471,94.492,935299996.0
2007-01-02 16:40:00,94.509,94.55,94.472,94.537,1186699995.0
2007-01-02 16:45:00,94.537,94.569,94.482,94.538,985100010.0
2007-01-02 16:50:00,94.518,94.567,94.49,94.514,862799997.0
2007-01-02 16:55:00,94.508,94.571,94.481,94.484,1157900002.0
2007-01-02 17:00:00,94.549,94.593,94.517,94.574,926799995.0
2007-01-02 17:05:00,94.548,94.583,94.475,94.555,892299998.0
2007-01-02 17:10:00,94.55,94.579,94.513,94.546,838200005.0
2007-01-02 17:15:00,94.564,94.605,94.551,94.589,885099996.0
2007-01-02 17:20:00,94.55,94.641,94.544,94.594,967499999.0
2007-01-02 17:25:00,94.56,94.629,94.548,94.603,948999997.0
2007-01-02 17:30:00,94.569,94.62,94.548,94.6,940000003.0
2007-01-02 17:35:00,94.622,94.633,94.549,94.591,1012200001.0
2007-01-02 17:40:00,94.57,94.59,94.515,94.572,879200004.0
2007-01-02 17:45:00,94.543,94.58,94.483,94.49,727699997.0
2007-01-02 17:50:00,94.521,94.568,94.475,94.475,914399999.0
2007-01-02 17:55:00,94.506,94.578,94.465,94.56,1011299999.0
2007-01-02 18:00:00,94.504,94.615,94.504,94.607,6843399973.0
2007-01-02 18:05:00,94.604,94.604,94.509,94.573,9237299990.0
2007-01-02 18:10:00,94.577,94.58,94.479,94.548,7137499980.0
2007-01-02 18:15:00,94.543,94.575,94.47,94.566,7675699959.0
2007-01-02 18:20:00,94.559,94.561,94.472,94.55,8204499988.0
2007-01-02 18:25:00,94.545,94.56,94.491,94.543,5182599983.0
2007-01-02 18:30:00,94.548,94.548,94.471,94.535,7501699988.0
2007-01-02 18:35:00,94.514,94.564,94.47,94.551,4847499991.0
2007-01-02 18:40:00,94.529,94.544,94.472,94.5,4681999996.0
2007-01-02 18:45:00,94.529,94.556,94.475,94.475,3890700002.0
2007-01-02 18:50:00,94.523,94.567,94.484,94.543,4131199986.0
2007-01-02 18:55:00,94.518,94.561,94.476,94.539,3818699991.0
2007-01-02 19:00:00,94.526,94.585,94.495,94.543,3012599994.0
2007-01-02 19:05:00,94.544,94.564,94.454,94.462,3284599988.0
2007-01-02 19:10:00,94.465,94.531,94.444,94.469,1922399989.0
2007-01-02 19:15:00,94.5,94.523,94.441,94.515,2898799990.0
2007-01-02 19:20:00,94.508,94.537,94.457,94.493,3110299994.0
2007-01-02 19:25:00,94.52,94.543,94.471,94.523,4174199981.0
2007-01-02 19:30:00,94.518,94.577,94.476,94.561,3688999997.0
2007-01-02 19:35:00,94.563,94.576,94.501,94.56,3357199974.0
2007-01-02 19:40:00,94.541,94.566,94.477,94.523,3295599983.0
2007-01-02 19:45:00,94.517,94.548,94.48,94.498,2556000002.0
2007-01-02 19:50:00,94.534,94.57,94.469,94.522,2666800000.0
2007-01-02 19:55:00,94.518,94.587,94.498,94.576,2590099987.0
2007-01-02 20:00:00,94.559,94.586,94.512,94.565,2563299984.0
2007-01-02 20:05:00,94.535,94.574,94.489,94.549,3043600001.0
2007-01-02 20:10:00,94.529,94.555,94.485,94.503,4462700008.0
2007-01-02 20:15:00,94.477,94.554,94.477,94.508,2408799997.0
2007-01-02 20:20:00,94.535,94.574,94.483,94.5,3074799987.0
2007-01-02 20:25:00,94.562,94.567,94.486,94.529,3979799990.0
2007-01-02 20:30:00,94.537,94.543,94.446,94.5,4783600019.0
2007-01-02 20:35:00,94.506,94.569,94.476,94.558,3356399978.0
2007-01-02 20:40:00,94.533,94.576,94.475,94.521,5267799979.0
2007-01-02 20:45:00,94.528,94.563,94.481,94.505,3322099994.0
2007-01-02 20:50:00,94.541,94.549,94.479,94.539,3821699986.0
2007-01-02 20:55:00,94.494,94.578,94.492,94.545,5261899982.0
2007-01-02 21:00:00,94.519,94.557,94.483,94.524,3563099983.0
2007-01-02 21:05:00,94.535,94.577,94.475,94.53,3075699996.0
2007-01-02 21:10:00,94.532,94.575,94.491,94.555,2758800000.0
2007-01-02 21:15:00,94.493,94.58,94.484,94.499,4178999998.0
2007-01-02 21:20:00,94.542,94.551,94.473,94.504,4579499996.0
2007-01-02 21:25:00,94.496,94.546,94.479,94.534,2788799994.0
2007-01-02 21:30:00,94.511,94.551,94.48,94.523,2018799990.0
2007-01-02 21:35:00,94.54,94.554,94.477,94.524,1801199994.0
2007-01-02 21:40:00,94.517,94.594,94.497,94.568,2504499992.0
2007-01-02 21:45:00,94.553,94.601,94.514,94.529,2064399998.0
2007-01-02 21:50:00,94.526,94.58,94.51,94.568,1552399998.0
2007-01-02 21:55:00,94.556,94.573,94.489,94.565,1453700004.0
2007-01-02 22:00:00,94.54,94.597,94.515,94.569,3100699978.0
2007-01-02 22:05:00,94.586,94.605,94.521,94.533,1003499996.0
2007-01-02 22:10:00,94.583,94.588,94.488,94.516,1805799999.0
2007-01-02 22:15:00,94.553,94.597,94.522,94.546,1807299998.0
2007-01-02 22:20:00,94.531,94.566,94.491,94.496,1573399993.0
2007-01-02 22:25:00,94.557,94.563,94.464,94.539,1544200004.0
2007-01-02 22:30:00,94.523,94.547,94.467,94.498,2204799997.0
2007-01-02 22:35:00,94.541,94.57,94.487,94.51,1276700003.0
2007-01-02 22:40:00,94.531,94.576,94.48,94.49,1302300004.0
2007-01-02 22:45:00,94.527,94.567,94.484,94.551,1716000003.0
2007-01-02 22:50:00,94.519,94.562,94.481,94.514,1623100009.0
2007-01-02 22:55:00,94.523,94.556,94.432,94.461,1913499998.0
2007-01-02 23:00:00,94.553,94.575,94.47,94.51,1139999998.0
2007-01-02 23:05:00,94.483,94.541,94.482,94.53,843799996.0
2007-01-02 23:10:00,94.532,94.556,94.483,94.537,859000000.0
2007-01-02 23:15:00,94.491,94.538,94.48,94.504,1078500011.0
2007-01-02 23:20:00,94.531,94.541,94.458,94.525,993199996.0
2007-01-02 23:25:00,94.538,94.541,94.47,94.513,1054699996.0
2007-01-02 23:30:00,94.52,94.561,94.474,94.55,1017099999.0
2007-01-02 23:35:00,94.532,94.561,94.449,94.535,924900000.0
2007-01-02 23:40:00,94.539,94.593,94.522,94.564,1054699996.0
2007-01-02 23:45:00,94.57,94.6,94.525,94.581,1048599992.0
2007-01-02 23:50:00,94.512,94.565,94.501,94.515,1164800006.0
2007-01-02 23:55:00,94.556,94.588,94.502,94.566,1076700004.0
2007-01-03 00:00:00,94.542,94.575,94.5,94.542,1113200010.0
2007-01-03 00:05:00,94.535,94.567,94.498,94.543,1083899995.0
2007-01-03 00:10:00,94.544,94.579,94.503,94.552,971299997.0
2007-01-03 00:15:00,94.521,94.573,94.475,94.485,989100001.0
2007-01-03 00:20:00,94.5,94.537,94.487,94.524,1071899998.0
2007-01-03 00:25:00,94.507,94.547,94.476,94.493,951800001.0
2007-01-03 00:30:00,94.527,94.53,94.469,94.516,943599997.0
2007-01-03 00:35:00,94.499,94.537,94.473,94.536,881099991.0
2007-01-03 00:40:00,94.491,94.541,94.478,94.506,1122500006.0
2007-01-03 00:45:00,94.502,94.553,94.482,94.526,925099993.0
2007-01-03 00:50:00,94.569,94.569,94.495,94.521,861599996.0
2007-01-03 00:55:00,94.543,94.561,94.506,94.541,1065299997.0
2007-01-03 01:00:00,94.537,94.587,94.527,94.553,1101799992.0
2007-01-03 01:05:00,94.551,94.561,94.476,94.511,1150000001.0
2007-01-03 01:10:00,94.529,94.551,94.481,94.543,831799999.0
2007-01-03 01:15:00,94.519,94.568,94.496,94.555,1115600000.0
2007-01-03 01:20:00,94.522,94.562,94.497,94.555,1019799997.0
2007-01-03 01:25:00,94.545,94.553,94.495,94.52,1067899997.0
2007-01-03 01:30:00,94.514,94.552,94.467,94.545,1367700000.0
2007-01-03 01:35:00,94.542,94.546,94.479,94.522,658399999.0
2007-01-03 01:40:00,94.524,94.546,94.478,94.512,1235299996.0
2007-01-03 01:45:00,94.53,94.552,94.49,94.519,992100002.0
2007-01-03 01:50:00,94.534,94.563,94.507,94.526,838699998.0
2007-01-03 01:55:00,94.536,94.572,94.492,94.545,977799998.0
2007-01-03 02:00:00,94.554,94.579,94.511,94.547,957099999.0
2007-01-03 02:05:00,94.574,94.582,94.501,94.561,989299999.0
2007-01-03 02:10:00,94.539,94.586,94.511,94.57,789999999.0
2007-01-03 02:15:00,94.572,94.621,94.534,94.545,1008200000.0
2007-01-03 02:20:00,94.602,94.622,94.557,94.595,812399998.0
2007-01-03 02:25:00,94.584,94.634,94.552,94.578,950299997.0
2007-01-03 02:30:00,94.596,94.608,94.531,94.551,957100003.0
2007-01-03 02:35:00,94.572,94.602,94.523,94.523,899900004.0
2007-01-03 02:40:00,94.607,94.607,94.547,94.552,818199995.0
2007-01-03 02:45:00,94.576,94.585,94.51,94.539,1022099995.0
2007-01-03 02:50:00,94.564,94.602,94.518,94.596,1080699986.0
2007-01-03 02:55:00,94.575,94.615,94.54,94.585,1002899997.0
2007-01-03 03:00:00,94.592,94.631,94.576,94.622,1062299992.0
2007-01-03 03:05:00,94.595,94.623,94.555,94.612,1152399999.0
2007-01-03 03:10:00,94.618,94.63,94.557,94.564,1100099991.0
2007-01-03 03:15:00,94.552,94.633,94.547,94.574,985300000.0
2007-01-03 03:20:00,94.617,94.625,94.565,94.584,1067899995.0
2007-01-03 03:25:00,94.616,94.656,94.566,94.656,934500003.0
2007-01-03 03:30:00,94.662,94.676,94.596,94.653,995300003.0
2007-01-03 03:35:00,94.65,94.677,94.584,94.66,949500006.0
2007-01-03 03:40:00,94.646,94.68,94.58,94.616,1146000000.0
2007-01-03 03:45:00,94.677,94.69,94.628,94.665,837700004.0
2007-01-03 03:50:00,94.633,94.677,94.606,94.639,894600001.0
2007-01-03 03:55:00,94.644,94.694,94.627,94.668,788799998.0
2007-01-03 04:00:00,94.658,94.688,94.622,94.664,1020400002.0
2007-01-03 04:05:00,94.662,94.69,94.604,94.665,1029100008.0
2007-01-03 04:10:00,94.652,94.682,94.617,94.682,1067099995.0
2007-01-03 04:15:00,94.678,94.695,94.616,94.657,884700004.0
2007-01-03 04:20:00,94.642,94.707,94.623,94.707,742599995.0
2007-01-03 04:25:00,94.693,94.722,94.654,94.697,788500005.0
2007-01-03 04:30:00,94.693,94.715,94.642,94.651,1086099993.0
2007-01-03 04:35:00,94.683,94.707,94.649,94.687,714199999.0
2007-01-03 04:40:00,94.689,94.706,94.635,94.66,1115899997.0
2007-01-03 04:45:00,94.693,94.723,94.637,94.705,1051899997.0
2007-01-03 04:50:00,94.672,94.718,94.651,94.684,1096699998.0
2007-01-03 04:55:00,94.684,94.714,94.645,94.658,642200004.0
2007-01-03 05:00:00,94.657,94.697,94.608,94.669,941800007.0
2007-01-03 05:05:00,94.655,94.684,94.601,94.672,985099995.0
2007-01-03 05:10:00,94.66,94.709,94.628,94.663,984499998.0
2007-01-03 05:15:00,94.665,94.682,94.616,94.649,925399999.0
2007-01-03 05:20:00,94.64,94.686,94.617,94.634,921799998.0
2007-01-03 05:25:00,94.633,94.655,94.589,94.594,979200000.0
2007-01-03 05:30:00,94.624,94.652,94.588,94.64,1082999998.0
2007-01-03 05:35:00,94.613,94.645,94.575,94.619,1146399997.0
2007-01-03 05:40:00,94.616,94.658,94.583,94.658,913299997.0
2007-01-03 05:45:00,94.643,94.654,94.584,94.6,721399999.0
2007-01-03 05:50:00,94.643,94.655,94.58,94.631,854000001.0
2007-01-03 05:55:00,94.608,94.656,94.599,94.634,779999997.0
2007-01-03 06:00:00,94.613,94.66,94.596,94.618,1228699988.0
2007-01-03 06:05:00,94.653,94.67,94.6,94.654,859100003.0
2007-01-03 06:10:00,94.628,94.659,94.581,94.614,908599992.0
2007-01-03 06:15:00,94.627,94.681,94.605,94.681,966199997.0
2007-01-03 06:20:00,94.642,94.694,94.621,94.685,1087099996.0
2007-01-03 06:25:00,94.676,94.694,94.639,94.662,854799997.0
2007-01-03 06:30:00,94.675,94.705,94.628,94.63,864899989.0
2007-01-03 06:35:00,94.686,94.691,94.617,94.659,1017299999.0
2007-01-03 06:40:00,94.663,94.687,94.599,94.599,1057699999.0
2007-01-03 06:45:00,94.645,94.683,94.619,94.632,896400005.0
2007-01-03 06:50:00,94.611,94.655,94.586,94.636,992799997.0
2007-01-03 06:55:00,94.64,94.658,94.58,94.634,868899993.0
2007-01-03 07:00:00,94.613,94.655,94.592,94.602,812300003.0
2007-01-03 07:05:00,94.606,94.657,94.594,94.638,973899996.0
2007-01-03 07:10:00,94.624,94.67,94.594,94.638,1024700002.0
2007-01-03 07:15:00,94.637,94.656,94.573,94.585,1018399988.0
2007-01-03 07:20:00,94.608,94.629,94.571,94.626,921800000.0
2007-01-03 07:25:00,94.555,94.625,94.54,94.576,1114700005.0
2007-01-03 07:30:00,94.579,94.631,94.576,94.593,1011799993.0
2007-01-03 07:35:00,94.611,94.642,94.574,94.585,1009599998.0
2007-01-03 07:40:00,94.621,94.657,94.586,94.645,924600001.0
2007-01-03 07:45:00,94.646,94.661,94.596,94.596,1180399991.0
2007-01-03 07:50:00,94.634,94.664,94.585,94.632,841100002.0
2007-01-03 07:55:00,94.644,94.658,94.571,94.606,807499994.0
2007-01-03 08:00:00,94.602,94.648,94.594,94.604,838800002.0
2007-01-03 08:05:00,94.612,94.654,94.569,94.635,1103099998.0
2007-01-03 08:10:00,94.608,94.649,94.584,94.595,795600005.0
2007-01-03 08:15:00,94.637,94.683,94.601,94.654,922099995.0
2007-01-03 08:20:00,94.653,94.681,94.608,94.681,823999995.0
2007-01-03 08:25:00,94.62,94.675,94.6,94.657,1035800005.0
2007-01-03 08:30:00,94.661,94.697,94.628,94.669,936999991.0
2007-01-03 08:35:00,94.673,94.713,94.624,94.657,891900001.0
2007-01-03 08:40:00,94.657,94.693,94.62,94.685,1071700003.0
2007-01-03 08:45:00,94.682,94.708,94.636,94.675,978699997.0
2007-01-03 08:50:00,94.658,94.708,94.636,94.676,1286399991.0
2007-01-03 08:55:00,94.7,94.702,94.636,94.693,1043399998.0
2007-01-03 09:00:00,94.687,94.729,94.673,94.723,1201800006.0
2007-01-03 09:05:00,94.714,94.739,94.675,94.717,1022800002.0
2007-01-03 09:10:00,94.704,94.735,94.671,94.695,712999996.0
2007-01-03 09:15:00,94.7,94.741,94.658,94.732,918000002.0
2007-01-03 09:20:00,94.725,94.761,94.685,94.713,792500003.0
2007-01-03 09:25:00,94.744,94.753,94.651,94.654,1014199997.0
2007-01-03 09:30:00,94.716,94.759,94.654,94.704,907200000.0
2007-01-03 09:35:00,94.705,94.763,94.701,94.733,943199996.0
2007-01-03 09:40:00,94.723,94.755,94.678,94.732,855299994.0
2007-01-03 09:45:00,94.728,94.784,94.675,94.703,1068500000.0
2007-01-03 09:50:00,94.722,94.73,94.646,94.72,1079399999.0
2007-01-03 09:55:00,94.72,94.743,94.671,94.719,1083299991.0
2007-01-03 10:00:00,94.705,94.738,94.656,94.663,771900002.0
2007-01-03 10:05:00,94.705,94.75,94.639,94.738,884999998.0
2007-01-03 10:10:00,94.743,94.745,94.682,94.724,795699998.0
2007-01-03 10:15:00,94.712,94.761,94.679,94.736,859900001.0
2007-01-03 10:20:00,94.717,94.771,94.67,94.771,777100003.0
2007-01-03 10:25:00,94.757,94.793,94.708,94.756,977599990.0
2007-01-03 10:30:00,94.757,94.772,94.647,94.647,902399997.0
2007-01-03 10:35:00,94.668,94.778,94.654,94.749,1065400005.0
2007-01-03 10:40:00,94.754,94.792,94.682,94.75,1283699997.0
2007-01-03 10:45:00,94.753,94.766,94.665,94.695,975700002.0
2007-01-03 10:50:00,94.715,94.754,94.674,94.704,862300001.0
2007-01-03 10:55:00,94.739,94.748,94.653,94.694,1228999994.0
2007-01-03 11:00:00,94.705,94.722,94.631,94.692,1021599993.0
2007-01-03 11:05:00,94.675,94.721,94.647,94.682,857499995.0
2007-01-03 11:10:00,94.683,94.745,94.664,94.682,1001299996.0
2007-01-03 11:15:00,94.727,94.786,94.719,94.76,875800004.0
2007-01-03 11:20:00,94.778,94.817,94.738,94.797,929100000.0
2007-01-03 11:25:00,94.827,94.842,94.766,94.839,981499995.0
2007-01-03 11:30:00,94.803,94.854,94.746,94.823,747600002.0
2007-01-03 11:35:00,94.826,94.837,94.75,94.777,1071499994.0
2007-01-03 11:40:00,94.779,94.826,94.758,94.762,1008299996.0
2007-01-03 11:45:00,94.806,94.837,94.762,94.798,1202199993.0
2007-01-03 11:50:00,94.8,94.806,94.695,94.713,1158500001.0
2007-01-03 11:55:00,94.771,94.775,94.707,94.711,980899997.0
2007-01-03 12:00:00,94.722,94.812,94.722,94.76,1162099997.0
2007-01-03 12:05:00,94.821,94.848,94.762,94.819,924599985.0
2007-01-03 12:10:00,94.841,94.882,94.825,94.828,807099991.0
2007-01-03 12:15:00,94.822,94.898,94.822,94.888,961199999.0
2007-01-03 12:20:00,94.874,94.952,94.864,94.902,815199993.0
2007-01-03 12:25:00,94.9,94.936,94.885,94.917,1138500001.0
2007-01-03 12:30:00,94.903,94.945,94.859,94.896,1115999994.0
2007-01-03 12:35:00,94.903,94.927,94.855,94.901,895099998.0
2007-01-03 12:40:00,94.876,94.905,94.834,94.866,1095799989.0
2007-01-03 12:45:00,94.861,94.868,94.777,94.841,927899994.0
2007-01-03 12:50:00,94.852,94.867,94.741,94.763,941600002.0
2007-01-03 12:55:00,94.794,94.821,94.739,94.739,1018000000.0
2007-01-03 13:00:00,94.762,94.783,94.693,94.704,955600003.0
2007-01-03 13:05:00,94.731,94.768,94.691,94.709,1123500008.0
2007-01-03 13:10:00,94.722,94.728,94.641,94.711,870699996.0
2007-01-03 13:15:00,94.714,94.716,94.634,94.655,994400003.0
2007-01-03 13:20:00,94.693,94.704,94.619,94.687,947899995.0
2007-01-03 13:25:00,94.641,94.702,94.633,94.661,992499995.0
2007-01-03 13:30:00,94.664,94.705,94.634,94.704,1204899999.0
2007-01-03 13:35:00,94.695,94.713,94.648,94.683,996299996.0
2007-01-03 13:40:00,94.711,94.754,94.666,94.738,931100002.0
2007-01-03 13:45:00,94.758,94.758,94.668,94.695,1202499988.0
2007-01-03 13:50:00,94.678,94.722,94.666,94.701,882199996.0
2007-01-03 13:55:00,94.719,94.755,94.689,94.743,1073300001.0
2007-01-03 14:00:00,94.752,94.765,94.69,94.75,843899998.0
2007-01-03 14:05:00,94.713,94.772,94.686,94.727,960699997.0
2007-01-03 14:10:00,94.74,94.773,94.711,94.72,894400000.0
2007-01-03 14:15:00,94.748,94.771,94.702,94.763,1024400001.0
2007-01-03 14:20:00,94.769,94.838,94.766,94.795,793799999.0
2007-01-03 14:25:00,94.815,94.871,94.765,94.838,1165299993.0
2007-01-03 14:30:00,94.832,94.85,94.784,94.821,984799999.0
2007-01-03 14:35:00,94.81,94.828,94.738,94.791,847800000.0
2007-01-03 14:40:00,94.778,94.813,94.724,94.78,884099990.0
2007-01-03 14:45:00,94.774,94.862,94.756,94.845,1108399997.0
2007-01-03 14:50:00,94.819,94.841,94.76,94.764,871699997.0
2007-01-03 14:55:00,94.797,94.831,94.74,94.774,936999988.0
2007-01-03 15:00:00,94.764,94.79,94.7,94.716,911899992.0
2007-01-03 15:05:00,94.725,94.736,94.659,94.689,948799998.0
2007-01-03 15:10:00,94.707,94.74,94.642,94.706,918799995.0
2007-01-03 15:15:00,94.689,94.718,94.636,94.682,1241099990.0
2007-01-03 15:20:00,94.699,94.745,94.685,94.715,887399999.0
2007-01-03 15:25:00,94.713,94.773,94.693,94.754,1042600006.0
2007-01-03 15:30:00,94.74,94.835,94.716,94.816,867399996.0
2007-01-03 15:35:00,94.829,94.869,94.797,94.869,941099995.0
2007-01-03 15:40:00,94.864,94.883,94.738,94.867,916400004.0
2007-01-03 15:45:00,94.859,94.921,94.813,94.892,1151299996.0
2007-01-03 15:50:00,94.913,94.913,94.801,94.805,837499996.0
2007-01-03 15:55:00,94.829,94.872,94.805,94.854,1025400003.0
2007-01-03 16:00:00,94.833,94.845,94.759,94.793,1111899998.0
2007-01-03 16:05:00,94.821,94.853,94.778,94.819,997399995.0
2007-01-03 16:10:00,94.821,94.889,94.794,94.872,710000002.0
2007-01-03 16:15:00,94.882,94.899,94.805,94.864,865499999.0
2007-01-03 16:20:00,94.867,94.895,94.846,94.867,974700001.0
2007-01-03 16:25:00,94.887,94.906,94.846,94.875,1067099999.0
2007-01-03 16:30:00,94.859,94.892,94.82,94.828,1050099998.0
2007-01-03 16:35:00,94.855,94.878,94.792,94.831,1036300007.0
2007-01-03 16:40:00,94.843,94.877,94.793,94.854,1059699989.0
2007-01-03 16:45:00,94.831,94.905,94.816,94.831,849799995.0
2007-01-03 16:50:00,94.833,94.87,94.806,94.87,987299996.0
2007-01-03 16:55:00,94.857,94.887,94.808,94.84,1046399996.0
2007-01-03 17:00:00,94.879,94.903,94.79,94.851,1159899998.0
2007-01-03 17:05:00,94.83,94.863,94.683,94.683,880300002.0
2007-01-03 17:10:00,94.716,94.752,94.675,94.75,857999999.0
2007-01-03 17:15:00,94.755,94.762,94.693,94.725,1010499999.0
2007-01-03 17:20:00,94.742,94.763,94.684,94.692,869799997.0
2007-01-03 17:25:00,94.71,94.715,94.666,94.701,973999994.0
2007-01-03 17:30:00,94.699,94.73,94.677,94.694,898100004.0
2007-01-03 17:35:00,94.694,94.735,94.678,94.722,1203199998.0
2007-01-03 17:40:00,94.718,94.737,94.675,94.719,961700000.0
2007-01-03 17:45:00,94.705,94.748,94.671,94.7,866299998.0
2007-01-03 17:50:00,94.719,94.742,94.682,94.724,1026399990.0
2007-01-03 17:55:00,94.713,94.748,94.661,94.678,944399993.0
2007-01-03 18:00:00,94.674,94.722,94.628,94.71,7201499990.0
2007-01-03 18:05:00,94.718,94.753,94.689,94.73,8768399990.0
2007-01-03 18:10:00,94.72,94.8,94.68,94.784,7280300003.0
2007-01-03 18:15:00,94.63,94.805,94.63,94.799,5035200007.0
2007-01-03 18:20:00,94.789,94.835,94.6,94.818,7441500012.0
2007-01-03 18:25:00,94.61,94.833,94.61,94.799,6954900005.0
2007-01-03 18:30:00,94.779,94.812,94.647,94.657,6750199985.0
2007-01-03 18:35:00,94.671,94.694,94.612,94.682,5535399998.0
2007-01-03 18:40:00,94.674,94.703,94.612,94.659,4774899995.0
2007-01-03 18:45:00,94.657,94.684,94.605,94.614,4456099996.0
2007-01-03 18:50:00,94.637,94.643,94.558,94.605,4085599997.0
2007-01-03 18:55:00,94.604,94.637,94.552,94.602,4286699999.0
2007-01-03 19:00:00,94.594,94.667,94.562,94.658,3073200005.0
2007-01-03 19:05:00,94.653,94.653,94.568,94.568,3799199988.0
2007-01-03 19:10:00,94.587,94.617,94.556,94.592,2058500008.0
2007-01-03 19:15:00,94.601,94.648,94.573,94.614,2730099994.0
2007-01-03 19:20:00,94.623,94.628,94.542,94.587,3267200000.0
2007-01-03 19:25:00,94.592,94.61,94.536,94.585,4120799979.0
2007-01-03 19:30:00,94.595,94.618,94.541,94.593,3678899998.0
2007-01-03 19:35:00,94.595,94.649,94.551,94.626,3375599993.0
2007-01-03 19:40:00,94.649,94.68,94.579,94.665,2750199985.0
2007-01-03 19:45:00,94.639,94.703,94.597,94.654,2560600000.0
2007-01-03 19:50:00,94.635,94.654,94.571,94.596,2947399997.0
2007-01-03 19:55:00,94.619,94.652,94.563,94.599,3096700003.0
2007-01-03 20:00:00,94.571,94.603,94.517,94.603,2289600002.0
2007-01-03 20:05:00,94.587,94.604,94.52,94.535,3503699996.0
2007-01-03 20:10:00,94.577,94.632,94.532,94.599,4224199978.0
2007-01-03 20:15:00,94.586,94.66,94.553,94.621,2304500007.0
2007-01-03 20:20:00,94.621,94.627,94.547,94.594,2813600016.0
2007-01-03 20:25:00,94.59,94.665,94.551,94.582,3934599980.0
2007-01-03 20:30:00,94.599,94.659,94.564,94.614,4525299982.0
2007-01-03 20:35:00,94.626,94.639,94.531,94.531,2993199978.0
2007-01-03 20:40:00,94.56,94.603,94.533,94.571,4939799989.0
2007-01-03 20:45:00,94.614,94.634,94.567,94.604,3365900009.0
2007-01-03 20:50:00,94.582,94.641,94.561,94.61,3731499995.0
2007-01-03 20:55:00,94.59,94.63,94.561,94.588,5181100005.0
2007-01-03 21:00:00,94.583,94.638,94.554,94.631,3424800000.0
2007-01-03 21:05:00,94.584,94.639,94.566,94.607,3613599990.0
2007-01-03 21:10:00,94.596,94.622,94.543,94.576,2677099994.0
2007-01-03 21:15:00,94.576,94.63,94.551,94.613,3760199987.0
2007-01-03 21:20:00,94.598,94.634,94.55,94.607,4913200005.0
2007-01-03 21:25:00,94.562,94.628,94.543,94.573,3071999995.0
2007-01-03 21:30:00,94.559,94.6,94.537,94.537,1899099997.0
2007-01-03 21:35:00,94.538,94.591,94.528,94.559,1898299997.0
2007-01-03 21:40:00,94.547,94.605,94.51,94.554,2367299986.0
2007-01-03 21:45:00,94.546,94.589,94.513,94.545,1975000003.0
2007-01-03 21:50:00,94.54,94.569,94.492,94.552,1461499999.0
2007-01-03 21:55:00,94.562,94.564,94.506,94.542,1384800000.0
2007-01-03 22:00:00,94.519,94.54,94.463,94.507,3363999990.0
2007-01-03 22:05:00,94.498,94.521,94.456,94.456,917399998.0
2007-01-03 22:10:00,94.471,94.491,94.427,94.453,1731000001.0
2007-01-03 22:15:00,94.465,94.488,94.403,94.483,1512099993.0
2007-01-03 22:20:00,94.44,94.491,94.434,94.454,1510299992.0
2007-01-03 22:25:00,94.48,94.481,94.394,94.436,1717199995.0
2007-01-03 22:30:00,94.429,94.456,94.378,94.4,2372400000.0
2007-01-03 22:35:00,94.415,94.439,94.376,94.396,1099999994.0
2007-01-03 22:40:00,94.41,94.434,94.363,94.383,1398199997.0
2007-01-03 22:45:00,94.392,94.452,94.371,94.416,1476199997.0
2007-01-03 22:50:00,94.428,94.472,94.389,94.447,1632599996.0
2007-01-03 22:55:00,94.442,94.483,94.351,94.394,1845099998.0
2007-01-03 23:00:00,94.485,94.485,94.367,94.467,981699999.0
2007-01-03 23:05:00,94.428,94.473,94.4,94.407,1063200004.0
2007-01-03 23:10:00,94.428,94.437,94.37,94.398,1042099995.0
2007-01-03 23:15:00,94.384,94.442,94.342,94.401,1010999998.0
2007-01-03 23:20:00,94.375,94.398,94.353,94.378,948200003.0
2007-01-03 23:25:00,94.395,94.426,94.362,94.403,882899993.0
2007-01-03 23:30:00,94.406,94.441,94.359,94.394,1001199996.0
2007-01-03 23:35:00,94.408,94.475,94.34,94.39,1004599987.0
2007-01-03 23:40:00,94.404,94.46,94.394,94.437,1143399994.0
2007-01-03 23:45:00,94.432,94.464,94.385,94.418,1002999990.0
2007-01-03 23:50:00,94.376,94.468,94.372,94.399,705999997.0
2007-01-03 23:55:00,94.415,94.449,94.376,94.398,1034000000.0
2007-01-04 00:00:00,94.375,94.397,94.34,94.37,799800002.0
2007-01-04 00:05:00,94.374,94.426,94.334,94.363,960800004.0
2007-01-04 00:10:00,94.37,94.411,94.338,94.376,922300000.0
2007-01-04 00:15:00,94.359,94.42,94.339,94.397,1163499991.0
2007-01-04 00:20:00,94.399,94.435,94.386,94.421,1240699999.0
2007-01-04 00:25:00,94.395,94.45,94.385,94.443,1033399994.0
2007-01-04 00:30:00,94.402,94.467,94.397,94.432,871300000.0
2007-01-04 00:35:00,94.417,94.451,94.365,94.421,955499995.0
2007-01-04 00:40:00,94.4,94.428,94.362,94.391,1281499996.0
2007-01-04 00:45:00,94.397,94.443,94.369,94.42,749499993.0
2007-01-04 00:50:00,94.456,94.48,94.4,94.451,1112400001.0
2007-01-04 00:55:00,94.457,94.515,94.445,94.496,1092699993.0
2007-01-04 01:00:00,94.469,94.494,94.429,94.481,1273699987.0
2007-01-04 01:05:00,94.445,94.562,94.445,94.544,857900001.0
2007-01-04 01:10:00,94.51,94.533,94.43,94.443,1018100001.0
2007-01-04 01:15:00,94.47,94.499,94.404,94.46,1111999995.0
2007-01-04 01:20:00,94.418,94.477,94.41,94.463,1083299995.0
2007-01-04 01:25:00,94.434,94.473,94.407,94.435,845099999.0
2007-01-04 01:30:00,94.443,94.503,94.416,94.459,1134800001.0
2007-01-04 01:35:00,94.463,94.479,94.427,94.449,844599997.0
2007-01-04 01:40:00,94.478,94.507,94.446,94.471,941299995.0
2007-01-04 01:45:00,94.481,94.521,94.441,94.492,1011199994.0
2007-01-04 01:50:00,94.473,94.51,94.444,94.444,919099997.0
2007-01-04 01:55:00,94.483,94.511,94.417,94.483,950599997.0
2007-01-04 02:00:00,94.48,94.493,94.426,94.465,958799995.0
2007-01-04 02:05:00,94.435,94.462,94.342,94.355,919899990.0
2007-01-04 02:10:00,94.354,94.372,94.292,94.355,980500001.0
2007-01-04 02:15:00,94.359,94.43,94.328,94.39,971900000.0
2007-01-04 02:20:00,94.401,94.413,94.34,94.349,945999996.0
2007-01-04 02:25:00,94.371,94.387,94.305,94.359,1080299992.0
2007-01-04 02:30:00,94.381,94.389,94.308,94.368,832599996.0
2007-01-04 02:35:00,94.368,94.383,94.286,94.312,1210599995.0
2007-01-04 02:40:00,94.318,94.365,94.298,94.332,961099995.0
2007-01-04 02:45:00,94.343,94.362,94.28,94.352,1095199996.0
2007-01-04 02:50:00,94.357,94.365,94.299,94.356,905499995.0
2007-01-04 02:55:00,94.345,94.372,94.315,94.355,903199998.0
2007-01-04 03:00:00,94.374,94.411,94.336,94.39,1020299996.0
2007-01-04 03:05:00,94.393,94.42,94.367,94.386,1184499999.0
2007-01-04 03:10:00,94.402,94.402,94.337,94.356,985399994.0
2007-01-04 03:15:00,94.373,94.402,94.343,94.376,901999998.0
2007-01-04 03:20:00,94.384,94.416,94.36,94.411,909499998.0
2007-01-04 03:25:00,94.39,94.425,94.36,94.416,998999998.0
2007-01-04 03:30:00,94.408,94.455,94.397,94.439,1043699994.0
2007-01-04 03:35:00,94.444,94.455,94.377,94.428,884399996.0
2007-01-04 03:40:00,94.401,94.431,94.368,94.401,1105600001.0
2007-01-04 03:45:00,94.397,94.443,94.38,94.431,1028699995.0
2007-01-04 03:50:00,94.435,94.484,94.387,94.475,836599993.0
2007-01-04 03:55:00,94.456,94.485,94.422,94.485,799099999.0
2007-01-04 04:00:00,94.468,94.488,94.426,94.477,862999993.0
2007-01-04 04:05:00,94.474,94.474,94.409,94.438,1069900000.0
2007-01-04 04:10:00,94.461,94.461,94.374,94.426,791399998.0
2007-01-04 04:15:00,94.453,94.464,94.395,94.441,1149699999.0
2007-01-04 04:20:00,94.42,94.454,94.381,94.442,725199996.0
2007-01-04 04:25:00,94.453,94.472,94.406,94.435,870800001.0
2007-01-04 04:30:00,94.434,94.471,94.408,94.408,953399995.0
2007-01-04 04:35:00,94.449,94.468,94.401,94.464,833399999.0
2007-01-04 04:40:00,94.453,94.481,94.413,94.461,1157099993.0
2007-01-04 04:45:00,94.467,94.478,94.412,94.461,833600004.0
2007-01-04 04:50:00,94.431,94.463,94.396,94.45,1203400001.0
2007-01-04 04:55:00,94.434,94.469,94.402,94.412,881199999.0
2007-01-04 05:00:00,94.456,94.459,94.391,94.422,835099993.0
2007-01-04 05:05:00,94.408,94.46,94.381,94.439,833299997.0
2007-01-04 05:10:00,94.428,94.448,94.393,94.421,1001299993.0
2007-01-04 05:15:00,94.405,94.466,94.402,94.412,974299995.0
2007-01-04 05:20:00,94.443,94.474,94.418,94.46,1057600000.0
2007-01-04 05:25:00,94.434,94.482,94.423,94.44,831899999.0
2007-01-04 05:30:00,94.453,94.481,94.429,94.475,811600004.0
2007-01-04 05:35:00,94.448,94.471,94.354,94.426,1249499995.0
2007-01-04 05:40:00,94.431,94.435,94.363,94.372,924599994.0
2007-01-04 05:45:00,94.378,94.433,94.357,94.408,1126500002.0
2007-01-04 05:50:00,94.407,94.435,94.361,94.396,1090700000.0
2007-01-04 05:55:00,94.393,94.426,94.351,94.386,924900000.0
2007-01-04 06:00:00,94.409,94.427,94.319,94.33,1106199999.0
2007-01-04 06:05:00,94.372,94.388,94.315,94.341,850699997.0
2007-01-04 06:10:00,94.337,94.388,94.316,94.331,974099994.0
2007-01-04 06:15:00,94.367,94.388,94.3,94.327,1007199997.0
2007-01-04 06:20:00,94.347,94.37,94.31,94.336,948899999.0
2007-01-04 06:25:00,94.357,94.372,94.286,94.351,1019499993.0
2007-01-04 06:30:00,94.309,94.372,94.292,94.357,936299994.0
2007-01-04 06:35:00,94.327,94.369,94.307,94.355,946000001.0
2007-01-04 06:40:00,94.346,94.379,94.319,94.344,1071699999.0
2007-01-04 06:45:00,94.338,94.383,94.31,94.376,1000399990.0
2007-01-04 06:50:00,94.356,94.395,94.314,94.367,920799998.0
2007-01-04 06:55:00,94.387,94.402,94.329,94.371,1033600000.0
2007-01-04 07:00:00,94.363,94.407,94.34,94.398,1009600003.0
2007-01-04 07:05:00,94.384,94.425,94.351,94.404,961399998.0
2007-01-04 07:10:00,94.384,94.417,94.36,94.397,986699999.0
2007-01-04 07:15:00,94.4,94.434,94.358,94.402,999199999.0
2007-01-04 07:20:00,94.397,94.402,94.308,94.371,865899995.0
2007-01-04 07:25:00,94.38,94.383,94.328,94.347,1059899997.0
2007-01-04 07:30:00,94.326,94.363,94.292,94.347,939300005.0
2007-01-04 07:35:00,94.31,94.364,94.294,94.361,915599995.0
2007-01-04 07:40:00,94.322,94.355,94.266,94.279,790999997.0
2007-01-04 07:45:00,94.322,94.35,94.266,94.279,1063999999.0
2007-01-04 07:50:00,94.332,94.332,94.248,94.305,821599993.0
2007-01-04 07:55:00,94.307,94.322,94.233,94.233,802999993.0
2007-01-04 08:00:00,94.221,94.23,94.17,94.184,985200001.0
2007-01-04 08:05:00,94.196,94.242,94.167,94.242,1152599992.0
2007-01-04 08:10:00,94.187,94.243,94.167,94.199,994000001.0
2007-01-04 08:15:00,94.205,94.221,94.138,94.172,744399996.0
2007-01-04 08:20:00,94.159,94.218,94.14,94.204,883200001.0
2007-01-04 08:25:00,94.187,94.211,94.153,94.187,972099992.0
2007-01-04 08:30:00,94.172,94.197,94.137,94.184,1003599996.0
2007-01-04 08:35:00,94.163,94.183,94.079,94.099,897100006.0
2007-01-04 08:40:00,94.113,94.256,94.113,94.252,872199993.0
2007-01-04 08:45:00,94.262,94.301,94.171,94.301,1138199992.0
2007-01-04 08:50:00,94.293,94.293,94.218,94.243,1082700002.0
2007-01-04 08:55:00,94.263,94.276,94.202,94.228,1028099996.0
2007-01-04 09:00:00,94.248,94.319,94.21,94.273,1106399996.0
2007-01-04 09:05:00,94.274,94.312,94.242,94.292,986500002.0
2007-01-04 09:10:00,94.276,94.312,94.223,94.276,931499999.0
2007-01-04 09:15:00,94.286,94.328,94.262,94.262,1004299999.0
2007-01-04 09:20:00,94.252,94.269,94.161,94.198,1042699992.0
2007-01-04 09:25:00,94.209,94.234,94.169,94.182,842599996.0
2007-01-04 09:30:00,94.186,94.206,94.103,94.138,837800002.0
2007-01-04 09:35:00,94.104,94.203,94.082,94.184,639200002.0
2007-01-04 09:40:00,94.178,94.21,94.123,94.14,860200000.0
2007-01-04 09:45:00,94.139,94.187,94.103,94.128,993599991.0
2007-01-04 09:50:00,94.104,94.132,94.051,94.068,914699998.0
2007-01-04 09:55:00,94.079,94.089,93.991,94.043,1052200003.0
2007-01-04 10:00:00,94.025,94.051,93.954,94.03,787299996.0
2007-01-04 10:05:00,93.999,94.037,93.936,93.94,1043299998.0
2007-01-04 10:10:00,93.964,93.993,93.929,93.961,1056599998.0
2007-01-04 10:15:00,93.951,94.011,93.951,93.957,764499995.0
2007-01-04 10:20:00,93.966,94.026,93.952,93.979,1127999996.0
2007-01-04 10:25:00,94.012,94.013,93.954,93.99,825899997.0
2007-01-04 10:30:00,93.978,94.041,93.978,94.0,880100000.0
2007-01-04 10:35:00,94.023,94.077,93.997,94.01,1024200004.0
2007-01-04 10:40:00,94.012,94.073,93.99,94.051,1098799997.0
2007-01-04 10:45:00,94.051,94.138,94.035,94.118,1010699997.0
2007-01-04 10:50:00,94.117,94.117,94.005,94.038,809100000.0
2007-01-04 10:55:00,94.03,94.047,93.975,94.021,853099993.0
2007-01-04 11:00:00,94.024,94.039,93.96,93.987,889200001.0
2007-01-04 11:05:00,93.989,93.992,93.912,93.932,933300001.0
2007-01-04 11:10:00,93.971,93.988,93.841,93.85,1145499991.0
2007-01-04 11:15:00,93.831,93.86,93.807,93.828,874200002.0
2007-01-04 11:20:00,93.822,93.865,93.789,93.803,769499998.0
2007-01-04 11:25:00,93.797,93.833,93.658,93.675,845699999.0
2007-01-04 11:30:00,93.667,93.71,93.609,93.66,1111899994.0
2007-01-04 11:35:00,93.674,93.692,93.566,93.616,983600003.0
2007-01-04 11:40:00,93.615,93.667,93.583,93.659,1064699992.0
2007-01-04 11:45:00,93.664,93.693,93.574,93.618,1368099989.0
2007-01-04 11:50:00,93.597,93.633,93.58,93.625,1179999994.0
2007-01-04 11:55:00,93.608,93.687,93.579,93.677,798999999.0
2007-01-04 12:00:00,93.665,93.665,93.538,93.571,896900004.0
2007-01-04 12:05:00,93.595,93.611,93.501,93.585,946500003.0
2007-01-04 12:10:00,93.576,93.598,93.512,93.55,744300002.0
2007-01-04 12:15:00,93.542,93.558,93.491,93.54,918300001.0
2007-01-04 12:20:00,93.528,93.577,93.513,93.577,831699993.0
2007-01-04 12:25:00,93.57,93.612,93.549,93.601,1177799995.0
2007-01-04 12:30:00,93.582,93.616,93.541,93.566,1077900004.0
2007-01-04 12:35:00,93.562,93.596,93.521,93.554,989099997.0
2007-01-04 12:40:00,93.569,93.575,93.5,93.554,870900004.0
2007-01-04 12:45:00,93.53,93.553,93.458,93.531,996600005.0
2007-01-04 12:50:00,93.481,93.517,93.442,93.456,906899995.0
2007-01-04 12:55:00,93.478,93.515,93.452,93.511,973499997.0
2007-01-04 13:00:00,93.49,93.522,93.433,93.457,956100000.0
2007-01-04 13:05:00,93.491,93.53,93.459,93.509,1127000003.0
2007-01-04 13:10:00,93.521,93.533,93.448,93.494,881999995.0
2007-01-04 13:15:00,93.516,93.541,93.458,93.504,1213299992.0
2007-01-04 13:20:00,93.49,93.542,93.463,93.465,1110999997.0
2007-01-04 13:25:00,93.507,93.511,93.436,93.492,870199995.0
2007-01-04 13:30:00,93.499,93.578,93.472,93.555,1007899997.0
2007-01-04 13:35:00,93.531,93.614,93.522,93.572,1215900000.0
2007-01-04 13:40:00,93.584,93.619,93.549,93.605,1028599994.0
2007-01-04 13:45:00,93.591,93.615,93.525,93.558,1020699996.0
2007-01-04 13:50:00,93.541,93.576,93.501,93.525,1041600000.0
2007-01-04 13:55:00,93.533,93.566,93.501,93.565,1049100004.0
2007-01-04 14:00:00,93.533,93.547,93.485,93.501,987200007.0
2007-01-04 14:05:00,93.491,93.531,93.471,93.489,942199995.0
2007-01-04 14:10:00,93.513,93.536,93.467,93.503,913899996.0
2007-01-04 14:15:00,93.509,93.533,93.458,93.49,871999993.0
2007-01-04 14:20:00,93.488,93.508,93.418,93.489,915099997.0
2007-01-04 14:25:00,93.459,93.482,93.398,93.441,758499999.0
2007-01-04 14:30:00,93.449,93.458,93.386,93.422,1039200004.0
2007-01-04 14:35:00,93.45,93.478,93.39,93.401,822299996.0
2007-01-04 14:40:00,93.408,93.477,93.39,93.475,942199993.0
2007-01-04 14:45:00,93.459,93.517,93.445,93.516,702900001.0
2007-01-04 14:50:00,93.525,93.548,93.456,93.48,893400001.0
2007-01-04 14:55:00,93.496,93.518,93.459,93.489,919699996.0
2007-01-04 15:00:00,93.467,93.5,93.417,93.471,874300003.0
2007-01-04 15:05:00,93.476,93.549,93.448,93.514,1195699994.0
2007-01-04 15:10:00,93.547,93.57,93.498,93.562,834300000.0
2007-01-04 15:15:00,93.559,93.567,93.518,93.554,952999995.0
2007-01-04 15:20:00,93.559,93.565,93.512,93.527,893699997.0
2007-01-04 15:25:00,93.509,93.593,93.492,93.549,683200003.0
2007-01-04 15:30:00,93.533,93.546,93.489,93.512,818000000.0
2007-01-04 15:35:00,93.532,93.591,93.532,93.566,882000000.0
2007-01-04 15:40:00,93.546,93.611,93.464,93.58,1023999994.0
2007-01-04 15:45:00,93.608,93.608,93.546,93.571,1041799992.0
2007-01-04 15:50:00,93.555,93.61,93.538,93.565,909399999.0
2007-01-04 15:55:00,93.54,93.564,93.508,93.526,900999996.0
2007-01-04 16:00:00,93.531,93.576,93.489,93.563,781900001.0
2007-01-04 16:05:00,93.56,93.587,93.506,93.546,916199997.0
2007-01-04 16:10:00,93.545,93.594,93.517,93.558,685199999.0
2007-01-04 16:15:00,93.571,93.597,93.53,93.541,1031899996.0
2007-01-04 16:20:00,93.542,93.567,93.473,93.495,1104499999.0
2007-01-04 16:25:00,93.497,93.56,93.447,93.54,1066899994.0
2007-01-04 16:30:00,93.507,93.576,93.496,93.563,1256299994.0
2007-01-04 16:35:00,93.564,93.615,93.549,93.6,992699998.0
2007-01-04 16:40:00,93.589,93.645,93.563,93.621,846300002.0
2007-01-04 16:45:00,93.634,93.654,93.602,93.621,832499998.0
2007-01-04 16:50:00,93.632,93.692,93.622,93.671,1028400003.0
2007-01-04 16:55:00,93.692,93.702,93.65,93.673,1000899999.0
2007-01-04 17:00:00,93.683,93.718,93.653,93.675,1089300000.0
2007-01-04 17:05:00,93.686,93.722,93.657,93.679,1123799994.0
2007-01-04 17:10:00,93.731,93.743,93.681,93.685,1133800000.0
2007-01-04 17:15:00,93.711,93.737,93.651,93.736,812099992.0
2007-01-04 17:20:00,93.716,93.739,93.658,93.684,1037299998.0
2007-01-04 17:25:00,93.694,93.787,93.667,93.76,989499994.0
2007-01-04 17:30:00,93.762,93.774,93.677,93.689,1052700003.0
2007-01-04 17:35:00,93.687,93.706,93.658,93.67,786700002.0
2007-01-04 17:40:00,93.677,93.69,93.619,93.646,880499999.0
2007-01-04 17:45:00,93.617,93.682,93.616,93.636,874200000.0
2007-01-04 17:50:00,93.626,93.661,93.57,93.614,1112500001.0
2007-01-04 17:55:00,93.584,93.663,93.564,93.642,852099999.0
2007-01-04 18:00:00,93.638,93.689,93.584,93.684,7450999971.0
2007-01-04 18:05:00,93.676,93.74,93.61,93.627,8622600001.0
2007-01-04 18:10:00,93.64,93.684,93.584,93.639,7035899986.0
2007-01-04 18:15:00,93.72,93.8,93.558,93.629,5020199988.0
2007-01-04 18:20:00,93.619,93.76,93.545,93.561,8305799963.0
2007-01-04 18:25:00,93.77,93.77,93.559,93.605,6631199988.0
2007-01-04 18:30:00,93.581,93.641,93.523,93.632,7034899975.0
2007-01-04 18:35:00,93.64,93.666,93.618,93.65,5524199977.0
2007-01-04 18:40:00,93.678,93.694,93.596,93.691,4501500008.0
2007-01-04 18:45:00,93.694,93.748,93.688,93.708,3536600003.0
2007-01-04 18:50:00,93.697,93.726,93.649,93.687,4341799989.0
2007-01-04 18:55:00,93.692,93.711,93.637,93.682,4315299998.0
2007-01-04 19:00:00,93.697,93.697,93.608,93.628,2904299991.0
2007-01-04 19:05:00,93.675,93.707,93.643,93.702,3556999990.0
2007-01-04 19:10:00,93.683,93.718,93.652,93.706,2014999996.0
2007-01-04 19:15:00,93.681,93.791,93.672,93.77,2670699994.0
2007-01-04 19:20:00,93.771,93.775,93.664,93.73,3602999982.0
2007-01-04 19:25:00,93.73,93.775,93.68,93.757,4399699990.0
2007-01-04 19:30:00,93.748,93.775,93.683,93.75,3986800009.0
2007-01-04 19:35:00,93.765,93.765,93.675,93.717,3076399995.0
2007-01-04 19:40:00,93.718,93.756,93.679,93.693,2918599989.0
2007-01-04 19:45:00,93.75,93.761,93.668,93.69,2803999988.0
2007-01-04 19:50:00,93.686,93.736,93.674,93.699,2750999985.0
2007-01-04 19:55:00,93.736,93.777,93.688,93.754,2818399990.0
2007-01-04 20:00:00,93.735,93.757,93.676,93.729,2315599996.0
2007-01-04 20:05:00,93.721,93.766,93.674,93.734,2900199995.0
2007-01-04 20:10:00,93.739,93.761,93.674,93.745,4330800000.0
2007-01-04 20:15:00,93.72,93.756,93.688,93.728,2306999992.0
2007-01-04 20:20:00,93.73,93.745,93.644,93.711,3054499995.0
2007-01-04 20:25:00,93.7,93.716,93.647,93.71,4052199999.0
2007-01-04 20:30:00,93.693,93.695,93.62,93.635,4817299982.0
2007-01-04 20:35:00,93.648,93.668,93.595,93.642,3318699988.0
2007-01-04 20:40:00,93.64,93.646,93.568,93.599,5241699983.0
2007-01-04 20:45:00,93.609,93.635,93.557,93.616,3504700004.0
2007-01-04 20:50:00,93.637,93.671,93.596,93.623,3760699984.0
2007-01-04 20:55:00,93.641,93.662,93.582,93.601,5211900000.0
2007-01-04 21:00:00,93.628,93.647,93.551,93.553,3589900004.0
2007-01-04 21:05:00,93.585,93.607,93.534,93.568,3380199989.0
2007-01-04 21:10:00,93.549,93.584,93.515,93.543,2805200008.0
2007-01-04 21:15:00,93.525,93.567,93.482,93.522,4192099990.0
2007-01-04 21:20:00,93.532,93.569,93.438,93.445,5084499991.0
2007-01-04 21:25:00,93.46,93.474,93.405,93.464,2713599996.0
2007-01-04 21:30:00,93.429,93.479,93.385,93.426,1785999996.0
2007-01-04 21:35:00,93.432,93.456,93.368,93.456,2092399997.0
2007-01-04 21:40:00,93.438,93.471,93.367,93.393,2433799993.0
2007-01-04 21:45:00,93.382,93.409,93.339,93.409,2216899994.0
2007-01-04 21:50:00,93.398,93.421,93.376,93.397,1537499998.0
2007-01-04 21:55:00,93.397,93.419,93.326,93.38,1083799994.0
2007-01-04 22:00:00,93.386,93.408,93.321,93.38,2736199983.0
2007-01-04 22:05:00,93.352,93.382,93.32,93.346,1260499999.0
2007-01-04 22:10:00,93.36,93.403,93.305,93.384,1930500002.0
2007-01-04 22:15:00,93.358,93.407,93.331,93.362,1534199995.0
2007-01-04 22:20:00,93.377,93.381,93.313,93.361,1742300003.0
2007-01-04 22:25:00,93.355,93.365,93.271,93.31,1907299993.0
2007-01-04 22:30:00,93.317,93.359,93.276,93.29,2364399986.0
2007-01-04 22:35:00,93.347,93.371,93.299,93.316,1222300005.0
2007-01-04 22:40:00,93.351,93.366,93.288,93.289,1393800008.0
2007-01-04 22:45:00,93.329,93.366,93.284,93.323,1346699998.0
2007-01-04 22:50:00,93.328,93.374,93.296,93.334,1477800002.0
2007-01-04 22:55:00,93.315,93.352,93.239,93.284,1503299988.0
2007-01-04 23:00:00,93.322,93.348,93.234,93.32,1051600003.0
2007-01-04 23:05:00,93.335,93.343,93.248,93.249,947500000.0
2007-01-04 23:10:00,93.295,93.312,93.249,93.263,1071999992.0
2007-01-04 23:15:00,93.277,93.324,93.252,93.272,998699996.0
2007-01-04 23:20:00,93.297,93.327,93.261,93.305,1103999991.0
2007-01-04 23:25:00,93.309,93.329,93.249,93.295,976399995.0
2007-01-04 23:30:00,93.292,93.301,93.223,93.293,1114600003.0
2007-01-04 23:35:00,93.298,93.307,93.224,93.263,957799998.0
2007-01-04 23:40:00,93.28,93.31,93.216,93.257,1226300002.0
2007-01-04 23:45:00,93.243,93.313,93.242,93.292,1071399996.0
2007-01-04 23:50:00,93.248,93.309,93.239,93.298,886999995.0
2007-01-04 23:55:00,93.281,93.331,93.24,93.331,895299992.0
2007-01-05 00:00:00,93.319,93.347,93.268,93.317,936199997.0
2007-01-05 00:05:00,93.284,93.332,93.264,93.286,995300003.0
2007-01-05 00:10:00,93.278,93.302,93.225,93.255,923099999.0
2007-01-05 00:15:00,93.241,93.272,93.216,93.262,851399997.0
2007-01-05 00:20:00,93.245,93.29,93.188,93.216,1275300004.0
2007-01-05 00:25:00,93.229,93.249,93.164,93.243,853100000.0
2007-01-05 00:30:00,93.246,93.29,93.196,93.278,930299999.0
2007-01-05 00:35:00,93.267,93.294,93.227,93.253,1107399997.0
2007-01-05 00:40:00,93.268,93.286,93.197,93.23,1028799993.0
2007-01-05 00:45:00,93.219,93.262,93.198,93.255,832799995.0
2007-01-05 00:50:00,93.262,93.262,93.178,93.195,872599997.0
2007-01-05 00:55:00,93.204,93.247,93.179,93.198,1014999994.0
2007-01-05 01:00:00,93.21,93.221,93.122,93.122,957899998.0
2007-01-05 01:05:00,93.132,93.175,93.101,93.121,867599989.0
2007-01-05 01:10:00,93.086,93.148,93.069,93.1,882399998.0
2007-01-05 01:15:00,93.078,93.128,93.031,93.119,1020299999.0
2007-01-05 01:20:00,93.134,93.152,93.061,93.072,870799996.0
2007-01-05 01:25:00,93.068,93.109,93.061,93.088,750899993.0
2007-01-05 01:30:00,93.084,93.101,92.993,93.01,1068400000.0
2007-01-05 01:35:00,93.079,93.087,92.986,93.001,841900003.0
2007-01-05 01:40:00,93.009,93.053,92.953,93.002,1005900002.0
2007-01-05 01:45:00,92.995,93.029,92.961,92.995,1178200003.0
2007-01-05 01:50:00,92.958,93.017,92.945,92.968,987299994.0
2007-01-05 01:55:00,93.002,93.039,92.962,93.035,658900001.0
2007-01-05 02:00:00,93.032,93.075,92.993,93.051,1101400003.0
2007-01-05 02:05:00,93.048,93.1,93.019,93.035,1073800007.0
2007-01-05 02:10:00,93.02,93.053,92.99,92.99,823599996.0
2007-01-05 02:15:00,92.995,93.019,92.913,92.941,1203499996.0
2007-01-05 02:20:00,92.945,92.952,92.878,92.935,882499997.0
2007-01-05 02:25:00,92.926,92.95,92.892,92.905,912600001.0
2007-01-05 02:30:00,92.938,92.938,92.871,92.871,901699998.0
2007-01-05 02:35:00,92.862,92.882,92.768,92.768,869800005.0
2007-01-05 02:40:00,92.776,92.783,92.723,92.728,977199995.0
2007-01-05 02:45:00,92.735,92.768,92.625,92.639,1000899997.0
2007-01-05 02:50:00,92.654,92.68,92.624,92.648,1014099998.0
2007-01-05 02:55:00,92.637,92.637,92.525,92.534,946600002.0
2007-01-05 03:00:00,92.521,92.579,92.491,92.517,930999996.0
2007-01-05 03:05:00,92.502,92.545,92.472,92.523,1103900007.0
2007-01-05 03:10:00,92.56,92.628,92.548,92.579,1167200003.0
2007-01-05 03:15:00,92.558,92.621,92.547,92.582,916800001.0
2007-01-05 03:20:00,92.578,92.743,92.552,92.729,892600002.0
2007-01-05 03:25:00,92.732,92.757,92.707,92.736,980399995.0
2007-01-05 03:30:00,92.748,92.813,92.714,92.787,1097600001.0
2007-01-05 03:35:00,92.779,92.829,92.747,92.802,934799996.0
2007-01-05 03:40:00,92.805,92.852,92.754,92.835,902399998.0
2007-01-05 03:45:00,92.815,92.849,92.782,92.829,1170599993.0
2007-01-05 03:50:00,92.774,92.851,92.756,92.822,955100000.0
2007-01-05 03:55:00,92.837,92.876,92.782,92.818,850399996.0
2007-01-05 04:00:00,92.805,92.829,92.772,92.808,804799996.0
2007-01-05 04:05:00,92.791,92.83,92.76,92.808,787599997.0
2007-01-05 04:10:00,92.784,92.825,92.713,92.738,937100004.0
2007-01-05 04:15:00,92.68,92.77,92.68,92.737,910600000.0
2007-01-05 04:20:00,92.727,92.785,92.713,92.759,855600001.0
2007-01-05 04:25:00,92.755,92.823,92.724,92.743,978000002.0
2007-01-05 04:30:00,92.785,92.813,92.745,92.765,983199994.0
2007-01-05 04:35:00,92.769,92.804,92.717,92.752,1143100001.0
2007-01-05 04:40:00,92.745,92.778,92.714,92.767,1039900004.0
2007-01-05 04:45:00,92.737,92.797,92.716,92.758,1116699989.0
2007-01-05 04:50:00,92.781,92.815,92.738,92.779,1086999999.0
2007-01-05 04:55:00,92.755,92.783,92.698,92.745,1056699992.0
2007-01-05 05:00:00,92.749,92.758,92.635,92.643,862099999.0
2007-01-05 05:05:00,92.663,92.725,92.639,92.721,1028899998.0
2007-01-05 05:10:00,92.727,92.77,92.69,92.753,896999997.0
2007-01-05 05:15:00,92.743,92.777,92.72,92.765,1068499996.0
2007-01-05 05:20:00,92.753,92.761,92.693,92.735,916900002.0
2007-01-05 05:25:00,92.719,92.76,92.673,92.707,854099996.0
2007-01-05 05:30:00,92.705,92.732,92.656,92.691,1078800001.0
2007-01-05 05:35:00,92.675,92.699,92.623,92.623,916900006.0
2007-01-05 05:40:00,92.632,92.644,92.551,92.569,847799999.0
2007-01-05 05:45:00,92.577,92.6,92.522,92.579,950800001.0
2007-01-05 05:50:00,92.592,92.643,92.566,92.636,910700000.0
2007-01-05 05:55:00,92.63,92.652,92.588,92.625,869200006.0
2007-01-05 06:00:00,92.628,92.633,92.558,92.602,1111099998.0
2007-01-05 06:05:00,92.624,92.626,92.541,92.545,1037699998.0
2007-01-05 06:10:00,92.526,92.598,92.513,92.595,786799996.0
2007-01-05 06:15:00,92.566,92.591,92.514,92.533,987700007.0
2007-01-05 06:20:00,92.536,92.544,92.488,92.513,822600004.0
2007-01-05 06:25:00,92.51,92.551,92.481,92.538,1041399990.0
2007-01-05 06:30:00,92.519,92.551,92.444,92.502,859199995.0
2007-01-05 06:35:00,92.503,92.531,92.455,92.523,955399995.0
2007-01-05 06:40:00,92.514,92.545,92.477,92.492,1098599998.0
2007-01-05 06:45:00,92.517,92.541,92.47,92.541,870200000.0
2007-01-05 06:50:00,92.52,92.564,92.489,92.489,1027799996.0
2007-01-05 06:55:00,92.517,92.531,92.485,92.522,906599999.0
2007-01-05 07:00:00,92.492,92.537,92.482,92.501,808000001.0
2007-01-05 07:05:00,92.508,92.56,92.494,92.506,835999998.0
2007-01-05 07:10:00,92.564,92.6,92.496,92.566,920299993.0
2007-01-05 07:15:00,92.545,92.631,92.542,92.607,1241000009.0
2007-01-05 07:20:00,92.572,92.661,92.557,92.661,759300000.0
2007-01-05 07:25:00,92.646,92.697,92.625,92.659,1072199998.0
2007-01-05 07:30:00,92.664,92.68,92.627,92.645,1000700010.0
2007-01-05 07:35:00,92.666,92.73,92.64,92.674,1139099993.0
2007-01-05 07:40:00,92.686,92.712,92.654,92.692,762099991.0
2007-01-05 07:45:00,92.658,92.723,92.64,92.706,1071999998.0
2007-01-05 07:50:00,92.715,92.738,92.659,92.696,1042400001.0
2007-01-05 07:55:00,92.69,92.756,92.652,92.717,893900000.0
2007-01-05 08:00:00,92.707,92.749,92.683,92.735,928599990.0
2007-01-05 08:05:00,92.739,92.746,92.638,92.652,1064999999.0
2007-01-05 08:10:00,92.625,92.644,92.556,92.592,1084899999.0
2007-01-05 08:15:00,92.531,92.594,92.516,92.574,738299995.0
2007-01-05 08:20:00,92.567,92.588,92.497,92.545,903199999.0
2007-01-05 08:25:00,92.519,92.574,92.496,92.528,1078600006.0
2007-01-05 08:30:00,92.547,92.585,92.499,92.543,1111299993.0
2007-01-05 08:35:00,92.538,92.61,92.522,92.571,1072400004.0
2007-01-05 08:40:00,92.577,92.595,92.516,92.567,940600001.0
2007-01-05 08:45:00,92.553,92.586,92.527,92.544,1134499991.0
2007-01-05 08:50:00,92.508,92.566,92.464,92.515,1128699996.0
2007-01-05 08:55:00,92.503,92.532,92.455,92.455,1048199992.0
2007-01-05 09:00:00,92.439,92.496,92.416,92.436,994899996.0
2007-01-05 09:05:00,92.442,92.455,92.366,92.418,796000000.0
2007-01-05 09:10:00,92.421,92.455,92.406,92.435,805100000.0
2007-01-05 09:15:00,92.456,92.503,92.401,92.474,857999992.0
2007-01-05 09:20:00,92.498,92.542,92.475,92.513,898900002.0
2007-01-05 09:25:00,92.516,92.651,92.441,92.651,964399999.0
2007-01-05 09:30:00,92.633,92.654,92.573,92.638,758500001.0
2007-01-05 09:35:00,92.637,92.637,92.571,92.62,885099998.0
2007-01-05 09:40:00,92.619,92.689,92.587,92.656,1094399996.0
2007-01-05 09:45:00,92.68,92.766,92.647,92.73,1019700000.0
2007-01-05 09:50:00,92.73,92.779,92.698,92.76,1142100002.0
2007-01-05 09:55:00,92.756,92.812,92.74,92.805,1074300001.0
2007-01-05 10:00:00,92.764,92.857,92.762,92.837,889800003.0
2007-01-05 10:05:00,92.827,92.83,92.775,92.791,1108400009.0
2007-01-05 10:10:00,92.821,92.823,92.763,92.798,1052600000.0
2007-01-05 10:15:00,92.777,92.798,92.665,92.665,824499996.0
2007-01-05 10:20:00,92.674,92.688,92.562,92.586,1057799998.0
2007-01-05 10:25:00,92.602,92.602,92.504,92.523,1186299997.0
2007-01-05 10:30:00,92.492,92.513,92.423,92.456,837499999.0
2007-01-05 10:35:00,92.494,92.519,92.427,92.438,1093600000.0
2007-01-05 10:40:00,92.451,92.51,92.434,92.494,1123800000.0
2007-01-05 10:45:00,92.471,92.551,92.46,92.523,779599995.0
2007-01-05 10:50:00,92.53,92.547,92.465,92.519,913399997.0
2007-01-05 10:55:00,92.543,92.572,92.482,92.517,1111400007.0
2007-01-05 11:00:00,92.498,92.514,92.429,92.451,1031399992.0
2007-01-05 11:05:00,92.459,92.476,92.403,92.471,985499998.0
2007-01-05 11:10:00,92.471,92.482,92.424,92.451,917000001.0
2007-01-05 11:15:00,92.464,92.513,92.422,92.508,1093199982.0
2007-01-05 11:20:00,92.498,92.566,92.467,92.55,786799996.0
2007-01-05 11:25:00,92.531,92.593,92.511,92.537,1109000000.0
2007-01-05 11:30:00,92.555,92.622,92.538,92.604,899399999.0
2007-01-05 11:35:00,92.625,92.639,92.525,92.59,1145299995.0
2007-01-05 11:40:00,92.565,92.623,92.523,92.549,955200002.0
2007-01-05 11:45:00,92.547,92.622,92.522,92.608,1019099997.0
2007-01-05 11:50:00,92.571,92.608,92.542,92.576,1185799998.0
2007-01-05 11:55:00,92.563,92.655,92.551,92.63,926999998.0
2007-01-05 12:00:00,92.618,92.673,92.611,92.631,920299996.0
2007-01-05 12:05:00,92.641,92.712,92.581,92.686,996399997.0
2007-01-05 12:10:00,92.675,92.705,92.634,92.693,876000003.0
2007-01-05 12:15:00,92.669,92.779,92.653,92.758,812500004.0
2007-01-05 12:20:00,92.787,92.806,92.722,92.722,1007799997.0
2007-01-05 12:25:00,92.726,92.742,92.663,92.698,1206499992.0
2007-01-05 12:30:00,92.671,92.732,92.639,92.693,1178699998.0
2007-01-05 12:35:00,92.704,92.722,92.644,92.708,1000099999.0
2007-01-05 12:40:00,92.721,92.727,92.651,92.687,928599999.0
2007-01-05 12:45:00,92.712,92.712,92.6,92.652,939499989.0
2007-01-05 12:50:00,92.687,92.687,92.599,92.643,1183299998.0
2007-01-05 12:55:00,92.661,92.701,92.616,92.628,706799993.0
2007-01-05 13:00:00,92.661,92.687,92.624,92.626,737599999.0
2007-01-05 13:05:00,92.616,92.679,92.604,92.637,898400003.0
2007-01-05 13:10:00,92.659,92.673,92.61,92.65,940900006.0
2007-01-05 13:15:00,92.666,92.677,92.602,92.605,1255999994.0
2007-01-05 13:20:00,92.587,92.624,92.547,92.595,824999994.0
2007-01-05 13:25:00,92.589,92.681,92.575,92.62,711099998.0
2007-01-05 13:30:00,92.598,92.633,92.536,92.625,1020099995.0
2007-01-05 13:35:00,92.597,92.64,92.575,92.623,838800006.0
2007-01-05 13:40:00,92.605,92.623,92.547,92.594,949200004.0
2007-01-05 13:45:00,92.581,92.601,92.488,92.529,1185599997.0
2007-01-05 13:50:00,92.519,92.566,92.503,92.544,883899997.0
2007-01-05 13:55:00,92.534,92.638,92.502,92.624,1104499989.0
2007-01-05 14:00:00,92.611,92.675,92.585,92.623,860800004.0
2007-01-05 14:05:00,92.577,92.687,92.565,92.611,805500000.0
2007-01-05 14:10:00,92.653,92.682,92.563,92.564,785000002.0
2007-01-05 14:15:00,92.585,92.684,92.572,92.666,942699997.0
2007-01-05 14:20:00,92.656,92.729,92.611,92.664,890699999.0
2007-01-05 14:25:00,92.653,92.72,92.636,92.701,846899999.0
2007-01-05 14:30:00,92.716,92.765,92.694,92.717,985799994.0
2007-01-05 14:35:00,92.727,92.775,92.705,92.775,1007800002.0
2007-01-05 14:40:00,92.771,92.771,92.628,92.652,929799996.0
2007-01-05 14:45:00,92.647,92.647,92.582,92.605,1185599998.0
2007-01-05 14:50:00,92.612,92.612,92.553,92.563,943399998.0
2007-01-05 14:55:00,92.56,92.594,92.521,92.583,1020800001.0
2007-01-05 15:00:00,92.553,92.592,92.508,92.566,1048899997.0
2007-01-05 15:05:00,92.563,92.58,92.459,92.496,997099997.0
2007-01-05 15:10:00,92.534,92.545,92.476,92.545,793400004.0
2007-01-05 15:15:00,92.527,92.567,92.489,92.509,1129500003.0
2007-01-05 15:20:00,92.52,92.539,92.466,92.525,768699996.0
2007-01-05 15:25:00,92.514,92.595,92.483,92.57,806799997.0
2007-01-05 15:30:00,92.505,92.578,92.362,92.476,1063699991.0
2007-01-05 15:35:00,92.525,92.575,92.471,92.476,879099999.0
2007-01-05 15:40:00,92.448,92.571,92.434,92.543,1232799993.0
2007-01-05 15:45:00,92.558,92.584,92.509,92.514,1180299994.0
2007-01-05 15:50:00,92.553,92.595,92.516,92.572,999100007.0
2007-01-05 15:55:00,92.564,92.647,92.552,92.644,917099999.0
2007-01-05 16:00:00,92.62,92.702,92.605,92.668,834600001.0
2007-01-05 16:05:00,92.701,92.755,92.686,92.699,987699998.0
2007-01-05 16:10:00,92.701,92.798,92.699,92.792,886799999.0
2007-01-05 16:15:00,92.802,92.891,92.794,92.885,957500002.0
2007-01-05 16:20:00,92.89,92.924,92.866,92.891,1023499995.0
2007-01-05 16:25:00,92.911,92.919,92.842,92.866,1244800004.0
2007-01-05 16:30:00,92.866,92.877,92.8,92.834,995299988.0
2007-01-05 16:35:00,92.816,92.879,92.786,92.786,899800003.0
2007-01-05 16:40:00,92.804,92.812,92.767,92.783,932400000.0
2007-01-05 16:45:00,92.796,92.827,92.749,92.804,767199997.0
2007-01-05 16:50:00,92.826,92.827,92.74,92.777,949900000.0
2007-01-05 16:55:00,92.775,92.789,92.605,92.605,967699998.0
2007-01-05 17:00:00,92.616,92.649,92.577,92.618,961800002.0
2007-01-05 17:05:00,92.628,92.638,92.532,92.556,848699997.0
2007-01-05 17:10:00,92.589,92.639,92.573,92.622,894600004.0
2007-01-05 17:15:00,92.618,92.655,92.576,92.63,752300002.0
2007-01-05 17:20:00,92.631,92.651,92.571,92.595,1183500005.0
2007-01-05 17:25:00,92.611,92.616,92.517,92.568,805500003.0
2007-01-05 17:30:00,92.557,92.593,92.519,92.539,831300003.0
2007-01-05 17:35:00,92.557,92.579,92.48,92.54,905899997.0
2007-01-05 17:40:00,92.562,92.574,92.492,92.537,851999998.0
2007-01-05 17:45:00,92.535,92.576,92.48,92.492,1021299993.0
2007-01-05 17:50:00,92.566,92.581,92.523,92.526,992999988.0
2007-01-05 17:55:00,92.529,92.553,92.474,92.514,940600007.0
2007-01-05 18:00:00,92.468,92.58,92.468,92.546,7080299989.0
2007-01-05 18:05:00,92.537,92.554,92.477,92.494,9361099991.0
2007-01-05 18:10:00,92.48,92.518,92.433,92.475,7432999986.0
2007-01-05 18:15:00,92.475,92.64,92.425,92.456,6483999984.0
2007-01-05 18:20:00,92.451,92.62,92.422,92.464,8382799974.0
2007-01-05 18:25:00,92.62,92.62,92.404,92.428,6588599981.0
2007-01-05 18:30:00,92.433,92.456,92.394,92.434,7138599978.0
2007-01-05 18:35:00,92.429,92.511,92.389,92.49,5355599987.0
2007-01-05 18:40:00,92.513,92.551,92.446,92.517,4561900004.0
2007-01-05 18:45:00,92.535,92.547,92.467,92.507,3863499981.0
2007-01-05 18:50:00,92.534,92.564,92.477,92.487,4206299993.0
2007-01-05 18:55:00,92.525,92.567,92.494,92.546,4113300008.0
2007-01-05 19:00:00,92.568,92.611,92.517,92.587,2870700001.0
2007-01-05 19:05:00,92.593,92.62,92.547,92.605,3328399982.0
2007-01-05 19:10:00,92.611,92.626,92.564,92.623,1876300001.0
2007-01-05 19:15:00,92.622,92.627,92.564,92.625,2547499999.0
2007-01-05 19:20:00,92.61,92.639,92.523,92.576,3295399994.0
2007-01-05 19:25:00,92.565,92.611,92.535,92.567,4675399998.0
2007-01-05 19:30:00,92.619,92.64,92.57,92.604,3432399991.0
2007-01-05 19:35:00,92.635,92.648,92.576,92.601,3356599988.0
2007-01-05 19:40:00,92.589,92.639,92.542,92.58,3093399983.0
2007-01-05 19:45:00,92.583,92.659,92.581,92.627,2565299992.0
2007-01-05 19:50:00,92.658,92.661,92.545,92.575,2745699992.0
2007-01-05 19:55:00,92.576,92.621,92.535,92.594,2653300005.0
2007-01-05 20:00:00,92.623,92.649,92.567,92.635,2166300004.0
2007-01-05 20:05:00,92.615,92.631,92.542,92.598,3223900005.0
2007-01-05 20:10:00,92.567,92.61,92.486,92.496,3727999996.0
2007-01-05 20:15:00,92.478,92.51,92.414,92.438,2331300001.0
2007-01-05 20:20:00,92.444,92.475,92.397,92.417,2803000001.0
2007-01-05 20:25:00,92.453,92.484,92.391,92.452,4254799983.0
2007-01-05 20:30:00,92.439,92.495,92.389,92.436,5103299974.0
2007-01-05 20:35:00,92.501,92.514,92.432,92.466,3231799999.0
2007-01-05 20:40:00,92.453,92.478,92.407,92.437,4792899993.0
2007-01-05 20:45:00,92.407,92.476,92.388,92.388,3486100009.0
2007-01-05 20:50:00,92.438,92.499,92.392,92.465,3551699995.0
2007-01-05 20:55:00,92.453,92.485,92.383,92.433,5043399997.0
2007-01-05 21:00:00,92.425,92.459,92.382,92.417,3369100005.0
2007-01-05 21:05:00,92.409,92.472,92.364,92.415,2958200001.0
2007-01-05 21:10:00,92.427,92.447,92.349,92.389,2623799997.0
2007-01-05 21:15:00,92.413,92.423,92.344,92.355,4250099991.0
2007-01-05 21:20:00,92.376,92.404,92.321,92.346,4787399960.0
2007-01-05 21:25:00,92.362,92.414,92.333,92.357,2933699983.0
2007-01-05 21:30:00,92.388,92.415,92.326,92.368,1868199995.0
2007-01-05 21:35:00,92.388,92.422,92.317,92.35,1813100006.0
2007-01-05 21:40:00,92.327,92.386,92.319,92.353,2523099994.0
2007-01-05 21:45:00,92.371,92.379,92.282,92.325,1878400000.0
2007-01-05 21:50:00,92.31,92.342,92.287,92.322,1386399990.0
2007-01-05 21:55:00,92.309,92.345,92.282,92.289,1256199990.0
2007-01-05 22:00:00,92.311,92.339,92.254,92.301,3325799992.0
2007-01-05 22:05:00,92.295,92.321,92.253,92.296,1151599997.0
2007-01-05 22:10:00,92.306,92.385,92.269,92.34,1844800002.0
2007-01-05 22:15:00,92.292,92.385,92.29,92.377,1755999987.0
2007-01-05 22:20:00,92.357,92.399,92.313,92.367,1774099996.0
2007-01-05 22:25:00,92.349,92.387,92.307,92.316,1631399998.0
2007-01-05 22:30:00,92.385,92.396,92.322,92.392,2305900001.0
2007-01-05 22:35:00,92.37,92.423,92.356,92.366,1255999999.0
2007-01-05 22:40:00,92.402,92.43,92.321,92.379,1501600005.0
2007-01-05 22:45:00,92.374,92.387,92.286,92.387,1653399998.0
2007-01-05 22:50:00,92.41,92.412,92.309,92.398,1501399996.0
2007-01-05 22:55:00,92.401,92.426,92.331,92.351,1593099992.0
2007-01-05 23:00:00,92.452,92.452,92.364,92.417,1133800000.0
2007-01-05 23:05:00,92.421,92.421,92.329,92.35,982999992.0
2007-01-05 23:10:00,92.383,92.408,92.346,92.365,910799996.0
2007-01-05 23:15:00,92.396,92.421,92.304,92.318,817600002.0
2007-01-05 23:20:00,92.331,92.361,92.284,92.358,1049599993.0
2007-01-05 23:25:00,92.353,92.392,92.307,92.328,880199997.0
2007-01-05 23:30:00,92.348,92.372,92.297,92.32,1008500004.0
2007-01-05 23:35:00,92.351,92.364,92.256,92.316,1010300012.0
2007-01-05 23:40:00,92.344,92.375,92.306,92.354,1159899994.0
2007-01-05 23:45:00,92.342,92.369,92.284,92.284,928699998.0
2007-01-05 23:50:00,92.293,92.36,92.266,92.328,1094699995.0
2007-01-05 23:55:00,92.351,92.409,92.327,92.352,1013899996.0
2007-01-08 00:00:00,92.405,92.437,92.371,92.39,935299997.0
2007-01-08 00:05:00,92.391,92.428,92.359,92.385,875999995.0
2007-01-08 00:10:00,92.39,92.45,92.379,92.403,989099991.0
2007-01-08 00:15:00,92.424,92.447,92.388,92.43,1104500003.0
2007-01-08 00:20:00,92.412,92.465,92.381,92.381,1133599995.0
2007-01-08 00:25:00,92.443,92.45,92.39,92.437,964099993.0
2007-01-08 00:30:00,92.404,92.453,92.401,92.425,756899997.0
2007-01-08 00:35:00,92.429,92.432,92.357,92.395,1013599988.0
2007-01-08 00:40:00,92.37,92.412,92.34,92.404,927500002.0
2007-01-08 00:45:00,92.387,92.407,92.341,92.378,952899994.0
2007-01-08 00:50:00,92.385,92.419,92.354,92.377,972499991.0
2007-01-08 00:55:00,92.383,92.432,92.366,92.412,1008499999.0
2007-01-08 01:00:00,92.434,92.465,92.4,92.431,878599997.0
2007-01-08 01:05:00,92.424,92.443,92.349,92.36,920100002.0
2007-01-08 01:10:00,92.352,92.38,92.325,92.358,964400001.0
2007-01-08 01:15:00,92.358,92.39,92.308,92.355,1235300005.0
2007-01-08 01:20:00,92.367,92.379,92.315,92.328,1036999994.0
2007-01-08 01:25:00,92.33,92.39,92.316,92.366,1009799994.0
2007-01-08 01:30:00,92.348,92.418,92.32,92.363,1055899988.0
2007-01-08 01:35:00,92.353,92.373,92.323,92.351,850099994.0
2007-01-08 01:40:00,92.35,92.393,92.319,92.36,966899989.0
2007-01-08 01:45:00,92.362,92.391,92.311,92.343,947199997.0
2007-01-08 01:50:00,92.375,92.391,92.322,92.347,973499995.0
2007-01-08 01:55:00,92.341,92.38,92.323,92.365,894400002.0
2007-01-08 02:00:00,92.365,92.395,92.291,92.327,975799998.0
2007-01-08 02:05:00,92.349,92.364,92.239,92.259,1000599989.0
2007-01-08 02:10:00,92.265,92.266,92.203,92.246,1023299999.0
2007-01-08 02:15:00,92.233,92.261,92.184,92.208,875899992.0
2007-01-08 02:20:00,92.231,92.25,92.176,92.222,1072199994.0
2007-01-08 02:25:00,92.227,92.293,92.217,92.273,993900000.0
2007-01-08 02:30:00,92.284,92.36,92.236,92.323,903600000.0
2007-01-08 02:35:00,92.305,92.343,92.272,92.284,916499992.0
2007-01-08 02:40:00,92.311,92.311,92.233,92.233,1126799991.0
2007-01-08 02:45:00,92.269,92.308,92.191,92.249,929500002.0
2007-01-08 02:50:00,92.235,92.258,92.198,92.198,1015399994.0
2007-01-08 02:55:00,92.222,92.233,92.188,92.213,880000003.0
2007-01-08 03:00:00,92.22,92.293,92.214,92.285,890599997.0
2007-01-08 03:05:00,92.288,92.316,92.237,92.274,1081399996.0
2007-01-08 03:10:00,92.296,92.318,92.246,92.31,1147500004.0
2007-01-08 03:15:00,92.318,92.342,92.261,92.304,748800002.0
2007-01-08 03:20:00,92.262,92.322,92.219,92.236,1122499997.0
2007-01-08 03:25:00,92.23,92.253,92.181,92.209,1183099987.0
2007-01-08 03:30:00,92.205,92.275,92.178,92.253,1017699996.0
2007-01-08 03:35:00,92.242,92.274,92.199,92.232,881499998.0
2007-01-08 03:40:00,92.246,92.254,92.193,92.225,1206399994.0
2007-01-08 03:45:00,92.23,92.252,92.169,92.228,938299999.0
2007-01-08 03:50:00,92.2,92.26,92.184,92.201,843200004.0
2007-01-08 03:55:00,92.213,92.246,92.183,92.225,992400003.0
2007-01-08 04:00:00,92.218,92.244,92.15,92.217,835299993.0
2007-01-08 04:05:00,92.233,92.236,92.177,92.199,766700002.0
2007-01-08 04:10:00,92.228,92.238,92.166,92.197,1038899994.0
2007-01-08 04:15:00,92.166,92.248,92.16,92.227,1046899999.0
2007-01-08 04:20:00,92.177,92.243,92.177,92.239,1088999992.0
2007-01-08 04:25:00,92.229,92.249,92.189,92.195,917699997.0
2007-01-08 04:30:00,92.171,92.242,92.169,92.223,978599990.0
2007-01-08 04:35:00,92.209,92.246,92.154,92.189,795200006.0
2007-01-08 04:40:00,92.204,92.238,92.182,92.195,1067699999.0
2007-01-08 04:45:00,92.236,92.261,92.159,92.215,878500000.0
2007-01-08 04:50:00,92.193,92.226,92.138,92.199,1262999991.0
2007-01-08 04:55:00,92.197,92.234,92.153,92.203,861199993.0
2007-01-08 05:00:00,92.227,92.235,92.162,92.195,919200000.0
2007-01-08 05:05:00,92.198,92.235,92.159,92.176,1073400000.0
2007-01-08 05:10:00,92.216,92.232,92.161,92.213,843899992.0
2007-01-08 05:15:00,92.211,92.221,92.123,92.168,1001199996.0
2007-01-08 05:20:00,92.173,92.2,92.125,92.125,963400003.0
2007-01-08 05:25:00,92.152,92.181,92.111,92.126,1003900001.0
2007-01-08 05:30:00,92.173,92.195,92.111,92.158,1054099998.0
2007-01-08 05:35:00,92.122,92.167,92.106,92.147,1075399993.0
2007-01-08 05:40:00,92.158,92.208,92.115,92.205,977699994.0
2007-01-08 05:45:00,92.21,92.262,92.163,92.224,951700003.0
2007-01-08 05:50:00,92.223,92.261,92.191,92.193,1009999994.0
2007-01-08 05:55:00,92.263,92.29,92.225,92.239,801800007.0
2007-01-08 06:00:00,92.262,92.27,92.191,92.211,1057299990.0
2007-01-08 06:05:00,92.251,92.285,92.214,92.266,853499997.0
2007-01-08 06:10:00,92.254,92.291,92.224,92.274,1217800002.0
2007-01-08 06:15:00,92.268,92.311,92.235,92.282,1086599999.0
2007-01-08 06:20:00,92.305,92.347,92.284,92.305,1040099998.0
2007-01-08 06:25:00,92.334,92.36,92.29,92.328,1275899988.0
2007-01-08 06:30:00,92.303,92.353,92.283,92.331,742200000.0
2007-01-08 06:35:00,92.326,92.359,92.289,92.324,970000002.0
2007-01-08 06:40:00,92.321,92.345,92.279,92.318,1121300007.0
2007-01-08 06:45:00,92.315,92.33,92.251,92.289,835099999.0
2007-01-08 06:50:00,92.304,92.325,92.262,92.278,993899993.0
2007-01-08 06:55:00,92.254,92.287,92.226,92.267,925700001.0
2007-01-08 07:00:00,92.277,92.297,92.235,92.264,900000004.0
2007-01-08 07:05:00,92.252,92.299,92.233,92.263,992600001.0
2007-01-08 07:10:00,92.282,92.295,92.208,92.28,823700001.0
2007-01-08 07:15:00,92.27,92.289,92.22,92.277,1056899994.0
2007-01-08 07:20:00,92.245,92.271,92.189,92.271,953599998.0
2007-01-08 07:25:00,92.278,92.286,92.213,92.238,1163399995.0
2007-01-08 07:30:00,92.227,92.272,92.205,92.254,811099999.0
2007-01-08 07:35:00,92.275,92.295,92.251,92.262,992000000.0
2007-01-08 07:40:00,92.265,92.292,92.238,92.275,849300000.0
2007-01-08 07:45:00,92.274,92.298,92.195,92.195,1016399998.0
2007-01-08 07:50:00,92.248,92.26,92.145,92.172,874599992.0
2007-01-08 07:55:00,92.175,92.202,92.134,92.188,1018299998.0
2007-01-08 08:00:00,92.181,92.242,92.156,92.203,813800001.0
2007-01-08 08:05:00,92.194,92.242,92.145,92.147,1133199996.0
2007-01-08 08:10:00,92.142,92.182,92.086,92.111,1073099991.0
2007-01-08 08:15:00,92.134,92.164,92.106,92.158,773600001.0
2007-01-08 08:20:00,92.144,92.182,92.118,92.146,863700004.0
2007-01-08 08:25:00,92.133,92.181,92.126,92.168,868200000.0
2007-01-08 08:30:00,92.165,92.212,92.134,92.181,1174499999.0
2007-01-08 08:35:00,92.151,92.223,92.127,92.178,949900001.0
2007-01-08 08:40:00,92.187,92.193,92.123,92.144,1079300002.0
2007-01-08 08:45:00,92.131,92.152,92.102,92.139,923299996.0
2007-01-08 08:50:00,92.139,92.155,92.083,92.155,1028399992.0
2007-01-08 08:55:00,92.14,92.143,92.045,92.106,884999995.0
2007-01-08 09:00:00,92.113,92.152,92.067,92.093,742799995.0
2007-01-08 09:05:00,92.11,92.165,92.067,92.131,1018999997.0
2007-01-08 09:10:00,92.099,92.153,92.083,92.108,708599997.0
2007-01-08 09:15:00,92.12,92.197,92.103,92.133,782799997.0
2007-01-08 09:20:00,92.159,92.2,92.124,92.175,951799992.0
2007-01-08 09:25:00,92.193,92.214,92.134,92.16,1100699992.0
2007-01-08 09:30:00,92.151,92.178,92.081,92.173,918899997.0
2007-01-08 09:35:00,92.173,92.212,92.138,92.166,801900000.0
2007-01-08 09:40:00,92.164,92.179,92.09,92.118,893300000.0
2007-01-08 09:45:00,92.097,92.154,92.069,92.085,1058499997.0
2007-01-08 09:50:00,92.125,92.197,92.102,92.141,974599991.0
2007-01-08 09:55:00,92.162,92.175,92.062,92.068,870300001.0
2007-01-08 10:00:00,92.01,92.07,91.999,92.068,943499999.0
2007-01-08 10:05:00,92.06,92.097,92.009,92.071,964699996.0
2007-01-08 10:10:00,92.077,92.104,92.022,92.082,870599996.0
2007-01-08 10:15:00,92.071,92.106,92.012,92.059,922100001.0
2007-01-08 10:20:00,92.111,92.206,92.094,92.172,1090899995.0
2007-01-08 10:25:00,92.157,92.266,92.124,92.218,1026400001.0
2007-01-08 10:30:00,92.257,92.283,92.211,92.225,1209899994.0
2007-01-08 10:35:00,92.263,92.275,92.232,92.256,1198599995.0
2007-01-08 10:40:00,92.257,92.259,92.183,92.237,1305500001.0
2007-01-08 10:45:00,92.191,92.256,92.171,92.206,911099996.0
2007-01-08 10:50:00,92.246,92.276,92.161,92.248,1130400000.0
2007-01-08 10:55:00,92.287,92.288,92.213,92.223,1137399994.0
2007-01-08 11:00:00,92.24,92.3,92.172,92.214,1059499999.0
2007-01-08 11:05:00,92.272,92.278,92.142,92.199,961499998.0
2007-01-08 11:10:00,92.224,92.235,92.122,92.17,918199991.0
2007-01-08 11:15:00,92.171,92.195,92.112,92.117,1012899994.0
2007-01-08 11:20:00,92.139,92.201,92.131,92.136,1015600004.0
2007-01-08 11:25:00,92.18,92.193,92.118,92.138,741199997.0
2007-01-08 11:30:00,92.172,92.184,92.113,92.153,1061900003.0
2007-01-08 11:35:00,92.13,92.16,92.095,92.156,1004099999.0
2007-01-08 11:40:00,92.117,92.199,92.117,92.172,928499999.0
2007-01-08 11:45:00,92.197,92.212,92.123,92.195,1250700005.0
2007-01-08 11:50:00,92.195,92.239,92.164,92.208,1144099990.0
2007-01-08 11:55:00,92.167,92.226,92.158,92.206,828800003.0
2007-01-08 12:00:00,92.187,92.252,92.186,92.202,1006699990.0
2007-01-08 12:05:00,92.218,92.261,92.194,92.228,1095499995.0
2007-01-08 12:10:00,92.244,92.288,92.208,92.288,786400002.0
2007-01-08 12:15:00,92.29,92.329,92.262,92.291,879599999.0
2007-01-08 12:20:00,92.278,92.291,92.181,92.226,1233199998.0
2007-01-08 12:25:00,92.17,92.231,92.168,92.2,957300000.0
2007-01-08 12:30:00,92.204,92.26,92.191,92.241,908099995.0
2007-01-08 12:35:00,92.268,92.278,92.193,92.27,1129399999.0
2007-01-08 12:40:00,92.252,92.273,92.21,92.254,954100005.0
2007-01-08 12:45:00,92.232,92.27,92.183,92.23,1258400006.0
2007-01-08 12:50:00,92.262,92.306,92.232,92.297,857499995.0
2007-01-08 12:55:00,92.322,92.341,92.279,92.341,1015399996.0
2007-01-08 13:00:00,92.342,92.349,92.297,92.335,1099700001.0
2007-01-08 13:05:00,92.324,92.362,92.286,92.297,1170199995.0
2007-01-08 13:10:00,92.335,92.405,92.328,92.363,773899994.0
2007-01-08 13:15:00,92.399,92.49,92.358,92.488,936799996.0
2007-01-08 13:20:00,92.5,92.543,92.435,92.533,926799997.0
2007-01-08 13:25:00,92.527,92.553,92.474,92.512,1014400001.0
2007-01-08 13:30:00,92.525,92.541,92.479,92.482,988999993.0
2007-01-08 13:35:00,92.539,92.539,92.477,92.497,1109199993.0
2007-01-08 13:40:00,92.501,92.518,92.415,92.423,1033399994.0
2007-01-08 13:45:00,92.454,92.481,92.404,92.447,1069799994.0
2007-01-08 13:50:00,92.44,92.472,92.402,92.449,894200005.0
2007-01-08 13:55:00,92.458,92.478,92.391,92.403,1199599987.0
2007-01-08 14:00:00,92.413,92.468,92.391,92.445,947499997.0
2007-01-08 14:05:00,92.45,92.509,92.434,92.467,941399996.0
2007-01-08 14:10:00,92.435,92.465,92.399,92.425,770899997.0
2007-01-08 14:15:00,92.413,92.485,92.394,92.457,1089999991.0
2007-01-08 14:20:00,92.448,92.47,92.405,92.443,849000003.0
2007-01-08 14:25:00,92.443,92.526,92.42,92.509,852700000.0
2007-01-08 14:30:00,92.491,92.552,92.484,92.533,1033399993.0
2007-01-08 14:35:00,92.526,92.575,92.511,92.535,1090900005.0
2007-01-08 14:40:00,92.563,92.591,92.49,92.563,889600003.0
2007-01-08 14:45:00,92.579,92.59,92.497,92.518,794000001.0
2007-01-08 14:50:00,92.516,92.568,92.485,92.485,859099996.0
2007-01-08 14:55:00,92.553,92.559,92.465,92.485,862899994.0
2007-01-08 15:00:00,92.498,92.547,92.453,92.547,930200004.0
2007-01-08 15:05:00,92.525,92.559,92.474,92.52,1083000006.0
2007-01-08 15:10:00,92.56,92.608,92.491,92.535,926600000.0
2007-01-08 15:15:00,92.531,92.617,92.503,92.587,886000001.0
2007-01-08 15:20:00,92.576,92.6,92.531,92.548,873799998.0
2007-01-08 15:25:00,92.547,92.616,92.533,92.605,1197400007.0
2007-01-08 15:30:00,92.573,92.627,92.522,92.606,1026099990.0
2007-01-08 15:35:00,92.61,92.632,92.563,92.589,751299998.0
2007-01-08 15:40:00,92.602,92.602,92.49,92.557,974800006.0
2007-01-08 15:45:00,92.57,92.585,92.511,92.558,898999997.0
2007-01-08 15:50:00,92.541,92.579,92.494,92.515,1051499998.0
2007-01-08 15:55:00,92.545,92.567,92.496,92.56,1083299992.0
2007-01-08 16:00:00,92.543,92.576,92.501,92.559,1105399998.0
2007-01-08 16:05:00,92.576,92.636,92.546,92.608,880900003.0
2007-01-08 16:10:00,92.628,92.63,92.563,92.585,774099999.0
2007-01-08 16:15:00,92.606,92.626,92.56,92.571,953899995.0
2007-01-08 16:20:00,92.6,92.638,92.538,92.619,859099998.0
2007-01-08 16:25:00,92.64,92.668,92.616,92.64,1304099993.0
2007-01-08 16:30:00,92.635,92.671,92.598,92.622,1023800001.0
2007-01-08 16:35:00,92.627,92.64,92.575,92.576,967200005.0
2007-01-08 16:40:00,92.586,92.586,92.507,92.541,898700002.0
2007-01-08 16:45:00,92.57,92.621,92.511,92.621,1084099999.0
2007-01-08 16:50:00,92.614,92.688,92.598,92.658,986800002.0
2007-01-08 16:55:00,92.644,92.679,92.555,92.557,955700001.0
2007-01-08 17:00:00,92.55,92.605,92.541,92.573,1133999998.0
2007-01-08 17:05:00,92.569,92.623,92.555,92.578,875600000.0
2007-01-08 17:10:00,92.57,92.597,92.527,92.59,870900000.0
2007-01-08 17:15:00,92.605,92.682,92.544,92.653,956899999.0
2007-01-08 17:20:00,92.641,92.68,92.611,92.66,907499996.0
2007-01-08 17:25:00,92.631,92.702,92.629,92.667,1064299993.0
2007-01-08 17:30:00,92.662,92.691,92.618,92.649,926799995.0
2007-01-08 17:35:00,92.67,92.695,92.651,92.675,1022599987.0
2007-01-08 17:40:00,92.682,92.695,92.604,92.641,974700000.0
2007-01-08 17:45:00,92.607,92.666,92.584,92.608,800499993.0
2007-01-08 17:50:00,92.651,92.684,92.623,92.65,1135199993.0
2007-01-08 17:55:00,92.631,92.692,92.608,92.618,1095400004.0
2007-01-08 18:00:00,92.597,92.648,92.51,92.627,6466099995.0
2007-01-08 18:05:00,92.618,92.65,92.49,92.627,9582499963.0
2007-01-08 18:10:00,92.629,92.64,92.547,92.613,7338799987.0
2007-01-08 18:15:00,92.51,92.626,92.5,92.552,3979000011.0
2007-01-08 18:20:00,92.554,92.596,92.48,92.59,8295799979.0
2007-01-08 18:25:00,92.5,92.614,92.5,92.585,6590999985.0
2007-01-08 18:30:00,92.578,92.612,92.536,92.572,7600399989.0
2007-01-08 18:35:00,92.568,92.596,92.485,92.548,5409399995.0
2007-01-08 18:40:00,92.549,92.567,92.451,92.451,4400499976.0
2007-01-08 18:45:00,92.5,92.528,92.467,92.493,4070899995.0
2007-01-08 18:50:00,92.499,92.528,92.456,92.478,4061700010.0
2007-01-08 18:55:00,92.5,92.536,92.439,92.508,3973699989.0
2007-01-08 19:00:00,92.543,92.556,92.469,92.486,3082600001.0
2007-01-08 19:05:00,92.488,92.514,92.416,92.419,3366299990.0
2007-01-08 19:10:00,92.44,92.495,92.412,92.423,1866700002.0
2007-01-08 19:15:00,92.466,92.504,92.429,92.476,3016500000.0
2007-01-08 19:20:00,92.458,92.5,92.413,92.49,3151399998.0
2007-01-08 19:25:00,92.468,92.524,92.448,92.505,4689799999.0
2007-01-08 19:30:00,92.478,92.54,92.439,92.519,3675699987.0
2007-01-08 19:35:00,92.542,92.543,92.448,92.541,3292099991.0
2007-01-08 19:40:00,92.505,92.562,92.486,92.527,3180299980.0
2007-01-08 19:45:00,92.546,92.595,92.499,92.565,2591099995.0
2007-01-08 19:50:00,92.578,92.597,92.526,92.56,2941199995.0
2007-01-08 19:55:00,92.566,92.592,92.505,92.566,2971200008.0
2007-01-08 20:00:00,92.592,92.592,92.449,92.513,2441600013.0
2007-01-08 20:05:00,92.478,92.535,92.453,92.496,3349899996.0
2007-01-08 20:10:00,92.499,92.52,92.455,92.52,4278699998.0
2007-01-08 20:15:00,92.498,92.52,92.435,92.451,2239899992.0
2007-01-08 20:20:00,92.466,92.491,92.393,92.393,3091499977.0
2007-01-08 20:25:00,92.469,92.514,92.417,92.461,4317599990.0
2007-01-08 20:30:00,92.488,92.495,92.431,92.475,4744699993.0
2007-01-08 20:35:00,92.425,92.495,92.42,92.465,2977099994.0
2007-01-08 20:40:00,92.461,92.484,92.396,92.457,5053600005.0
2007-01-08 20:45:00,92.448,92.493,92.399,92.466,3815499988.0
2007-01-08 20:50:00,92.46,92.577,92.441,92.54,3623199993.0
2007-01-08 20:55:00,92.559,92.631,92.542,92.611,5241999990.0
2007-01-08 21:00:00,92.588,92.611,92.529,92.551,3746400002.0
2007-01-08 21:05:00,92.547,92.676,92.547,92.616,3237799982.0
2007-01-08 21:10:00,92.609,92.63,92.542,92.605,2554199988.0
2007-01-08 21:15:00,92.583,92.626,92.53,92.592,4041099979.0
2007-01-08 21:20:00,92.594,92.621,92.532,92.555,4721399984.0
2007-01-08 21:25:00,92.582,92.61,92.528,92.555,2835599986.0
2007-01-08 21:30:00,92.562,92.606,92.529,92.55,1708099994.0
2007-01-08 21:35:00,92.56,92.598,92.532,92.544,1824199992.0
2007-01-08 21:40:00,92.546,92.62,92.525,92.6,2439800014.0
2007-01-08 21:45:00,92.562,92.612,92.527,92.582,1971299992.0
2007-01-08 21:50:00,92.557,92.593,92.512,92.582,1676499995.0
2007-01-08 21:55:00,92.551,92.589,92.512,92.564,1074600003.0
2007-01-08 22:00:00,92.554,92.588,92.492,92.55,3099100005.0
2007-01-08 22:05:00,92.525,92.583,92.513,92.562,996300001.0
2007-01-08 22:10:00,92.547,92.59,92.503,92.569,1792099988.0
2007-01-08 22:15:00,92.547,92.576,92.505,92.572,1780400006.0
2007-01-08 22:20:00,92.568,92.598,92.513,92.571,1464299994.0
2007-01-08 22:25:00,92.574,92.593,92.515,92.561,1711599997.0
2007-01-08 22:30:00,92.535,92.597,92.522,92.556,2247300002.0
2007-01-08 22:35:00,92.565,92.61,92.529,92.534,1248100002.0
2007-01-08 22:40:00,92.568,92.605,92.535,92.584,1343399995.0
2007-01-08 22:45:00,92.534,92.607,92.514,92.597,1317799992.0
2007-01-08 22:50:00,92.584,92.615,92.493,92.531,1623899996.0
2007-01-08 22:55:00,92.545,92.58,92.45,92.536,1629499992.0
2007-01-08 23:00:00,92.57,92.604,92.488,92.581,1096799993.0
2007-01-08 23:05:00,92.6,92.606,92.513,92.572,908500000.0
2007-01-08 23:10:00,92.585,92.641,92.543,92.587,1006400001.0
2007-01-08 23:15:00,92.614,92.622,92.536,92.565,943799997.0
2007-01-08 23:20:00,92.57,92.617,92.543,92.559,823599995.0
2007-01-08 23:25:00,92.548,92.635,92.538,92.617,1072399997.0
2007-01-08 23:30:00,92.607,92.628,92.536,92.58,1179299998.0
2007-01-08 23:35:00,92.585,92.617,92.476,92.561,1010399999.0
2007-01-08 23:40:00,92.542,92.612,92.524,92.565,1096199997.0
2007-01-08 23:45:00,92.581,92.616,92.538,92.564,1029400002.0
2007-01-08 23:50:00,92.602,92.609,92.533,92.58,720299999.0
2007-01-08 23:55:00,92.621,92.633,92.555,92.581,717499999.0
2007-01-09 00:00:00,92.596,92.622,92.559,92.595,925900000.0
2007-01-09 00:05:00,92.611,92.652,92.58,92.62,1050699989.0
2007-01-09 00:10:00,92.588,92.678,92.563,92.662,1122099994.0
2007-01-09 00:15:00,92.667,92.693,92.609,92.609,866000000.0
2007-01-09 00:20:00,92.621,92.657,92.586,92.586,1042299996.0
2007-01-09 00:25:00,92.616,92.682,92.599,92.66,963000002.0
2007-01-09 00:30:00,92.654,92.688,92.601,92.66,768399998.0
2007-01-09 00:35:00,92.687,92.703,92.638,92.692,1034500004.0
2007-01-09 00:40:00,92.677,92.707,92.634,92.703,982799991.0
2007-01-09 00:45:00,92.698,92.726,92.67,92.717,693200001.0
2007-01-09 00:50:00,92.714,92.731,92.643,92.666,947699998.0
2007-01-09 00:55:00,92.717,92.724,92.643,92.689,837900001.0
2007-01-09 01:00:00,92.727,92.74,92.658,92.703,879800004.0
2007-01-09 01:05:00,92.692,92.724,92.667,92.707,1188000005.0
2007-01-09 01:10:00,92.725,92.729,92.662,92.663,1248099999.0
2007-01-09 01:15:00,92.668,92.725,92.65,92.707,905000000.0
2007-01-09 01:20:00,92.669,92.724,92.638,92.701,893299994.0
2007-01-09 01:25:00,92.661,92.758,92.66,92.738,848999997.0
2007-01-09 01:30:00,92.739,92.778,92.703,92.755,953900004.0
2007-01-09 01:35:00,92.735,92.759,92.67,92.681,716699996.0
2007-01-09 01:40:00,92.724,92.736,92.656,92.7,887000003.0
2007-01-09 01:45:00,92.727,92.736,92.66,92.68,1085800003.0
2007-01-09 01:50:00,92.648,92.753,92.645,92.706,1070699989.0
2007-01-09 01:55:00,92.695,92.747,92.679,92.726,1096500007.0
2007-01-09 02:00:00,92.713,92.767,92.686,92.733,877100003.0
2007-01-09 02:05:00,92.742,92.798,92.72,92.798,1243299994.0
2007-01-09 02:10:00,92.771,92.817,92.743,92.771,976099996.0
2007-01-09 02:15:00,92.802,92.802,92.73,92.746,1073700004.0
2007-01-09 02:20:00,92.756,92.815,92.736,92.794,1262099992.0
2007-01-09 02:25:00,92.776,92.832,92.763,92.781,1075099994.0
2007-01-09 02:30:00,92.787,92.84,92.711,92.818,996599991.0
2007-01-09 02:35:00,92.818,92.891,92.803,92.815,1111999996.0
2007-01-09 02:40:00,92.853,92.885,92.83,92.832,817299997.0
2007-01-09 02:45:00,92.877,92.96,92.858,92.938,864000005.0
2007-01-09 02:50:00,92.929,92.929,92.86,92.86,823000003.0
2007-01-09 02:55:00,92.863,92.906,92.815,92.877,984599993.0
2007-01-09 03:00:00,92.889,92.965,92.889,92.917,648600004.0
2007-01-09 03:05:00,92.925,93.012,92.906,92.998,943300003.0
2007-01-09 03:10:00,92.993,93.015,92.95,92.966,1296299993.0
2007-01-09 03:15:00,92.993,93.034,92.939,92.957,860999991.0
2007-01-09 03:20:00,92.998,92.998,92.94,92.946,912399990.0
2007-01-09 03:25:00,92.986,93.01,92.941,92.982,1151700003.0
2007-01-09 03:30:00,92.975,92.987,92.925,92.954,931900002.0
2007-01-09 03:35:00,92.949,93.004,92.896,92.975,779099997.0
2007-01-09 03:40:00,92.951,92.977,92.9,92.933,917299999.0
2007-01-09 03:45:00,92.962,92.973,92.903,92.937,922399990.0
2007-01-09 03:50:00,92.946,92.951,92.877,92.908,890200001.0
2007-01-09 03:55:00,92.937,92.937,92.867,92.893,1008800003.0
2007-01-09 04:00:00,92.887,92.907,92.838,92.883,985599991.0
2007-01-09 04:05:00,92.907,92.939,92.857,92.914,769599996.0
2007-01-09 04:10:00,92.931,92.95,92.86,92.901,951899993.0
2007-01-09 04:15:00,92.869,92.934,92.837,92.884,1161700001.0
2007-01-09 04:20:00,92.884,92.923,92.867,92.89,768100003.0
2007-01-09 04:25:00,92.889,92.943,92.879,92.943,849599999.0
2007-01-09 04:30:00,92.93,92.961,92.884,92.884,972499999.0
2007-01-09 04:35:00,92.965,92.965,92.902,92.923,975800006.0
2007-01-09 04:40:00,92.935,92.97,92.893,92.923,1078299998.0
2007-01-09 04:45:00,92.921,92.96,92.891,92.941,897899998.0
2007-01-09 04:50:00,92.92,92.966,92.892,92.951,1216399996.0
2007-01-09 04:55:00,92.945,92.993,92.912,92.99,974099993.0
2007-01-09 05:00:00,92.985,93.007,92.932,92.996,927899993.0
2007-01-09 05:05:00,92.988,93.034,92.957,93.01,990200001.0
2007-01-09 05:10:00,92.974,93.067,92.974,92.989,1033999996.0
2007-01-09 05:15:00,93.027,93.071,92.982,93.059,868999999.0
2007-01-09 05:20:00,93.071,93.101,93.022,93.081,1098599997.0
2007-01-09 05:25:00,93.077,93.115,93.037,93.104,898600001.0
2007-01-09 05:30:00,93.084,93.112,93.047,93.112,1018699997.0
2007-01-09 05:35:00,93.102,93.134,93.035,93.13,1090399995.0
2007-01-09 05:40:00,93.137,93.137,93.038,93.082,940000001.0
2007-01-09 05:45:00,93.085,93.146,93.075,93.086,769900004.0
2007-01-09 05:50:00,93.104,93.134,93.069,93.087,931599994.0
2007-01-09 05:55:00,93.101,93.133,93.049,93.116,674700000.0
2007-01-09 06:00:00,93.087,93.153,93.072,93.078,862399998.0
2007-01-09 06:05:00,93.091,93.141,93.064,93.097,885499995.0
2007-01-09 06:10:00,93.1,93.123,93.039,93.065,638799997.0
2007-01-09 06:15:00,93.105,93.137,93.052,93.093,1028400004.0
2007-01-09 06:20:00,93.079,93.123,93.058,93.099,1038700003.0
2007-01-09 06:25:00,93.107,93.127,93.004,93.086,869699998.0
2007-01-09 06:30:00,93.075,93.11,93.018,93.1,880100000.0
2007-01-09 06:35:00,93.091,93.111,93.049,93.111,848599998.0
2007-01-09 06:40:00,93.067,93.123,93.041,93.062,1064200004.0
2007-01-09 06:45:00,93.064,93.137,93.036,93.075,1122700003.0
2007-01-09 06:50:00,93.09,93.111,93.039,93.074,1052399998.0
2007-01-09 06:55:00,93.098,93.131,93.066,93.093,941899993.0
2007-01-09 07:00:00,93.073,93.104,93.025,93.034,953199999.0
2007-01-09 07:05:00,93.104,93.11,93.009,93.03,998300000.0
2007-01-09 07:10:00,93.037,93.037,92.966,92.972,816300000.0
2007-01-09 07:15:00,93.011,93.044,92.969,92.998,1066999998.0
2007-01-09 07:20:00,92.984,93.036,92.962,93.025,931499992.0
2007-01-09 07:25:00,92.998,93.046,92.967,93.03,1255600002.0
2007-01-09 07:30:00,93.034,93.066,92.975,93.061,1015700005.0
2007-01-09 07:35:00,93.052,93.109,93.03,93.092,939299991.0
2007-01-09 07:40:00,93.056,93.095,93.028,93.08,899700000.0
2007-01-09 07:45:00,93.056,93.077,93.002,93.058,1120899998.0
2007-01-09 07:50:00,93.072,93.079,92.996,93.044,836100000.0
2007-01-09 07:55:00,93.015,93.087,93.014,93.067,890899997.0
2007-01-09 08:00:00,93.056,93.086,92.997,93.073,1010799992.0
2007-01-09 08:05:00,93.004,93.095,93.004,93.083,963500000.0
2007-01-09 08:10:00,93.055,93.12,93.008,93.113,827699996.0
2007-01-09 08:15:00,93.118,93.136,93.045,93.131,909700002.0
2007-01-09 08:20:00,93.12,93.138,93.073,93.128,1099099997.0
2007-01-09 08:25:00,93.099,93.132,93.07,93.094,939399999.0
2007-01-09 08:30:00,93.082,93.114,93.047,93.068,997099996.0
2007-01-09 08:35:00,93.109,93.15,93.081,93.15,764800000.0
2007-01-09 08:40:00,93.14,93.147,93.049,93.075,1011999997.0
2007-01-09 08:45:00,93.107,93.11,93.046,93.085,1030100002.0
2007-01-09 08:50:00,93.057,93.105,93.028,93.076,780699996.0
2007-01-09 08:55:00,93.074,93.137,93.074,93.123,778399996.0
2007-01-09 09:00:00,93.113,93.113,93.015,93.068,995599996.0
2007-01-09 09:05:00,93.057,93.073,93.001,93.038,890500005.0
2007-01-09 09:10:00,93.033,93.093,93.024,93.06,932100004.0
2007-01-09 09:15:00,93.086,93.088,93.006,93.009,902899992.0
2007-01-09 09:20:00,93.029,93.048,92.979,93.022,759000008.0
2007-01-09 09:25:00,93.027,93.054,92.984,93.022,946500001.0
2007-01-09 09:30:00,92.993,93.03,92.973,92.995,818599999.0
2007-01-09 09:35:00,93.001,93.103,92.979,93.103,993000003.0
2007-01-09 09:40:00,93.102,93.158,93.071,93.109,958900003.0
2007-01-09 09:45:00,93.085,93.137,93.051,93.083,1075599996.0
2007-01-09 09:50:00,93.08,93.106,93.03,93.052,1074699994.0
2007-01-09 09:55:00,93.038,93.083,92.994,93.083,956099989.0
2007-01-09 10:00:00,93.089,93.132,93.049,93.097,868799995.0
2007-01-09 10:05:00,93.116,93.116,93.05,93.055,940699994.0
2007-01-09 10:10:00,93.05,93.077,92.986,93.056,704000006.0
2007-01-09 10:15:00,93.032,93.09,93.007,93.09,738700002.0
2007-01-09 10:20:00,93.059,93.156,93.048,93.111,1057699995.0
2007-01-09 10:25:00,93.132,93.151,93.078,93.138,837400000.0
2007-01-09 10:30:00,93.133,93.216,93.094,93.193,1198800003.0
2007-01-09 10:35:00,93.216,93.24,93.152,93.188,1259699991.0
2007-01-09 10:40:00,93.205,93.302,93.203,93.28,1178399995.0
2007-01-09 10:45:00,93.301,93.314,93.262,93.303,795400001.0
2007-01-09 10:50:00,93.268,93.284,93.238,93.25,1062899999.0
2007-01-09 10:55:00,93.274,93.305,93.213,93.288,1061500002.0
2007-01-09 11:00:00,93.3,93.336,93.253,93.336,855400003.0
2007-01-09 11:05:00,93.321,93.343,93.273,93.31,978599999.0
2007-01-09 11:10:00,93.285,93.339,93.283,93.323,1081199992.0
2007-01-09 11:15:00,93.301,93.33,93.275,93.293,890699994.0
2007-01-09 11:20:00,93.332,93.342,93.275,93.286,945899994.0
2007-01-09 11:25:00,93.303,93.33,93.252,93.304,1067499994.0
2007-01-09 11:30:00,93.303,93.315,93.226,93.246,1029199995.0
2007-01-09 11:35:00,93.287,93.311,93.242,93.311,1205500001.0
2007-01-09 11:40:00,93.304,93.331,93.256,93.283,940399999.0
2007-01-09 11:45:00,93.284,93.306,93.22,93.285,1176699998.0
2007-01-09 11:50:00,93.266,93.303,93.206,93.28,1035200001.0
2007-01-09 11:55:00,93.272,93.291,93.196,93.2,978300001.0
2007-01-09 12:00:00,93.216,93.265,93.202,93.25,954100006.0
2007-01-09 12:05:00,93.235,93.25,93.136,93.209,967199998.0
2007-01-09 12:10:00,93.187,93.225,93.149,93.15,1094099985.0
2007-01-09 12:15:00,93.215,93.234,93.164,93.181,941999998.0
2007-01-09 12:20:00,93.181,93.203,93.116,93.197,856499998.0
2007-01-09 12:25:00,93.186,93.232,93.153,93.213,1032800001.0
2007-01-09 12:30:00,93.15,93.19,93.1,93.135,1071500004.0
2007-01-09 12:35:00,93.145,93.185,93.08,93.151,846999995.0
2007-01-09 12:40:00,93.165,93.192,93.135,93.177,1089499994.0
2007-01-09 12:45:00,93.171,93.205,93.121,93.191,986199991.0
2007-01-09 12:50:00,93.159,93.209,93.115,93.185,991500000.0
2007-01-09 12:55:00,93.19,93.245,93.14,93.24,896599999.0
2007-01-09 13:00:00,93.25,93.277,93.198,93.254,846099995.0
2007-01-09 13:05:00,93.245,93.283,93.221,93.243,1077499999.0
2007-01-09 13:10:00,93.214,93.273,93.196,93.238,775400001.0
2007-01-09 13:15:00,93.226,93.251,93.202,93.211,1069599996.0
2007-01-09 13:20:00,93.198,93.285,93.175,93.255,930099997.0
2007-01-09 13:25:00,93.253,93.273,93.193,93.256,940999988.0
2007-01-09 13:30:00,93.239,93.337,93.233,93.315,1189500000.0
2007-01-09 13:35:00,93.305,93.372,93.274,93.353,1192899989.0
2007-01-09 13:40:00,93.362,93.377,93.295,93.313,1129999999.0
2007-01-09 13:45:00,93.327,93.348,93.287,93.313,984200001.0
2007-01-09 13:50:00,93.319,93.341,93.26,93.289,861600003.0
2007-01-09 13:55:00,93.298,93.322,93.225,93.269,1032199997.0
2007-01-09 14:00:00,93.284,93.298,93.196,93.218,830500003.0
2007-01-09 14:05:00,93.213,93.235,93.167,93.225,1017499994.0
2007-01-09 14:10:00,93.217,93.221,93.16,93.218,980700004.0
2007-01-09 14:15:00,93.23,93.248,93.15,93.167,1178200005.0
2007-01-09 14:20:00,93.17,93.193,93.095,93.12,965300004.0
2007-01-09 14:25:00,93.137,93.139,93.068,93.103,845299998.0
2007-01-09 14:30:00,93.117,93.133,93.027,93.051,1050000005.0
2007-01-09 14:35:00,93.096,93.134,93.077,93.115,856000002.0
2007-01-09 14:40:00,93.12,93.144,93.054,93.096,966999998.0
2007-01-09 14:45:00,93.068,93.111,93.043,93.068,805999995.0
2007-01-09 14:50:00,93.021,93.082,93.004,93.082,951499996.0
2007-01-09 14:55:00,93.071,93.104,92.976,93.015,938199991.0
2007-01-09 15:00:00,92.999,93.038,92.99,93.018,996600001.0
2007-01-09 15:05:00,93.025,93.079,92.973,93.029,1221699985.0
2007-01-09 15:10:00,93.079,93.088,93.014,93.017,866699997.0
2007-01-09 15:15:00,93.048,93.084,93.006,93.068,1062500000.0
2007-01-09 15:20:00,93.071,93.079,93.012,93.061,962699999.0
2007-01-09 15:25:00,93.06,93.095,93.043,93.095,1137500000.0
2007-01-09 15:30:00,93.069,93.104,93.018,93.087,856199999.0
2007-01-09 15:35:00,93.079,93.103,93.04,93.081,836500001.0
2007-01-09 15:40:00,93.096,93.121,92.991,93.046,904299997.0
2007-01-09 15:45:00,93.087,93.103,92.994,93.043,1124199996.0
2007-01-09 15:50:00,93.061,93.067,92.988,93.065,885899997.0
2007-01-09 15:55:00,93.029,93.055,92.972,92.997,854100000.0
2007-01-09 16:00:00,92.993,93.022,92.94,92.94,988700001.0
2007-01-09 16:05:00,92.94,93.036,92.924,93.008,1043099999.0
2007-01-09 16:10:00,93.048,93.075,93.014,93.052,951999994.0
2007-01-09 16:15:00,93.053,93.086,93.006,93.057,941299999.0
2007-01-09 16:20:00,93.039,93.15,93.031,93.114,1010999997.0
2007-01-09 16:25:00,93.109,93.148,93.077,93.092,922499995.0
2007-01-09 16:30:00,93.07,93.132,93.057,93.104,974799998.0
2007-01-09 16:35:00,93.121,93.143,93.096,93.112,1038899995.0
2007-01-09 16:40:00,93.124,93.183,93.117,93.154,980499997.0
2007-01-09 16:45:00,93.163,93.17,93.098,93.161,832200007.0
2007-01-09 16:50:00,93.16,93.172,93.105,93.153,927999995.0
2007-01-09 16:55:00,93.138,93.164,93.088,93.129,929500000.0
2007-01-09 17:00:00,93.118,93.176,93.097,93.149,1183799995.0
2007-01-09 17:05:00,93.181,93.194,93.132,93.156,910400000.0
2007-01-09 17:10:00,93.17,93.216,93.125,93.192,1030099997.0
2007-01-09 17:15:00,93.202,93.239,93.194,93.195,797499996.0
2007-01-09 17:20:00,93.188,93.27,93.142,93.244,1004600000.0
2007-01-09 17:25:00,93.241,93.285,93.209,93.271,1235699996.0
2007-01-09 17:30:00,93.276,93.294,93.179,93.262,966099999.0
2007-01-09 17:35:00,93.255,93.272,93.159,93.203,854000001.0
2007-01-09 17:40:00,93.205,93.212,93.149,93.175,985900008.0
2007-01-09 17:45:00,93.158,93.184,93.121,93.17,942799994.0
2007-01-09 17:50:00,93.146,93.178,93.092,93.128,1012999996.0
2007-01-09 17:55:00,93.15,93.178,93.093,93.165,1049699998.0
2007-01-09 18:00:00,93.153,93.196,93.07,93.167,6970599978.0
2007-01-09 18:05:00,93.178,93.21,93.02,93.18,8926099977.0
2007-01-09 18:10:00,93.161,93.2,93.094,93.19,6332999983.0
2007-01-09 18:15:00,93.191,93.197,93.133,93.172,8038499967.0
2007-01-09 18:20:00,93.184,93.207,92.97,93.165,7960400000.0
2007-01-09 18:25:00,93.01,93.228,92.99,93.22,7159299982.0
2007-01-09 18:30:00,93.213,93.26,92.81,93.222,7051199967.0
2007-01-09 18:35:00,93.22,93.246,93.167,93.23,5466800009.0
2007-01-09 18:40:00,93.22,93.245,93.179,93.201,4528799973.0
2007-01-09 18:45:00,93.159,93.231,93.125,93.16,3856600006.0
2007-01-09 18:50:00,93.14,93.16,93.054,93.06,3935299998.0
2007-01-09 18:55:00,93.057,93.103,92.986,93.078,4255299990.0
2007-01-09 19:00:00,93.069,93.078,93.006,93.058,2957699990.0
2007-01-09 19:05:00,93.074,93.074,92.962,93.008,3553099993.0
2007-01-09 19:10:00,92.997,93.037,92.979,93.016,1963199998.0
2007-01-09 19:15:00,93.039,93.047,92.958,92.971,2663599994.0
2007-01-09 19:20:00,92.964,93.005,92.913,92.973,3411899992.0
2007-01-09 19:25:00,92.963,92.987,92.887,92.909,4373400002.0
2007-01-09 19:30:00,92.871,92.905,92.784,92.831,4005199996.0
2007-01-09 19:35:00,92.844,92.873,92.784,92.834,3273699994.0
2007-01-09 19:40:00,92.865,92.874,92.798,92.853,2912199994.0
2007-01-09 19:45:00,92.826,92.907,92.778,92.89,2742900003.0
2007-01-09 19:50:00,92.893,92.93,92.863,92.908,2845999993.0
2007-01-09 19:55:00,92.885,92.954,92.858,92.928,2796799997.0
2007-01-09 20:00:00,92.943,92.954,92.864,92.941,2074400013.0
2007-01-09 20:05:00,92.957,92.989,92.894,92.931,3080999991.0
2007-01-09 20:10:00,92.931,92.977,92.921,92.944,3911299979.0
2007-01-09 20:15:00,92.965,93.042,92.945,93.027,2189899993.0
2007-01-09 20:20:00,93.035,93.061,92.982,93.023,2973400000.0
2007-01-09 20:25:00,93.016,93.034,92.944,92.965,4106799989.0
2007-01-09 20:30:00,92.979,93.009,92.961,92.98,4483099995.0
2007-01-09 20:35:00,93.008,93.076,92.953,93.076,3270899982.0
2007-01-09 20:40:00,93.087,93.108,93.03,93.084,5407399983.0
2007-01-09 20:45:00,93.085,93.088,93.019,93.073,3651199993.0
2007-01-09 20:50:00,93.076,93.081,93.004,93.034,3433599998.0
2007-01-09 20:55:00,93.04,93.076,92.966,93.048,4964499997.0
2007-01-09 21:00:00,93.06,93.085,92.975,92.975,3757899986.0
2007-01-09 21:05:00,93.045,93.081,92.998,93.051,3099499993.0
2007-01-09 21:10:00,93.039,93.075,92.979,93.051,2365699980.0
2007-01-09 21:15:00,93.079,93.12,93.023,93.115,3892900010.0
2007-01-09 21:20:00,93.109,93.135,93.055,93.116,4410000015.0
2007-01-09 21:25:00,93.122,93.172,93.05,93.111,2875999994.0
2007-01-09 21:30:00,93.102,93.19,93.096,93.123,1717599987.0
2007-01-09 21:35:00,93.129,93.155,93.082,93.106,2277300008.0
2007-01-09 21:40:00,93.091,93.152,93.076,93.132,2867499980.0
2007-01-09 21:45:00,93.116,93.162,93.106,93.149,1970199987.0
2007-01-09 21:50:00,93.145,93.184,93.109,93.165,1626199993.0
2007-01-09 21:55:00,93.13,93.24,93.116,93.209,1335899988.0
2007-01-09 22:00:00,93.204,93.238,93.156,93.216,2861199995.0
2007-01-09 22:05:00,93.188,93.235,93.154,93.163,1020900002.0
2007-01-09 22:10:00,93.2,93.236,93.151,93.181,1497400005.0
2007-01-09 22:15:00,93.192,93.243,93.184,93.234,1696699989.0
2007-01-09 22:20:00,93.224,93.244,93.184,93.225,1616499986.0
2007-01-09 22:25:00,93.2,93.23,93.142,93.194,1504899994.0
2007-01-09 22:30:00,93.242,93.25,93.144,93.163,2170799993.0
2007-01-09 22:35:00,93.193,93.235,93.165,93.211,1352200003.0
2007-01-09 22:40:00,93.216,93.232,93.142,93.196,1542399999.0
2007-01-09 22:45:00,93.177,93.218,93.135,93.149,1421000001.0
2007-01-09 22:50:00,93.163,93.227,93.131,93.202,1542599988.0
2007-01-09 22:55:00,93.184,93.215,93.068,93.144,1519799986.0
2007-01-09 23:00:00,93.192,93.213,93.109,93.162,827899993.0
2007-01-09 23:05:00,93.163,93.193,93.12,93.135,916200001.0
2007-01-09 23:10:00,93.16,93.181,93.096,93.12,1033899988.0
2007-01-09 23:15:00,93.168,93.199,93.112,93.181,1149599998.0
2007-01-09 23:20:00,93.17,93.181,93.101,93.137,837800003.0
2007-01-09 23:25:00,93.122,93.19,93.108,93.139,1082299997.0
2007-01-09 23:30:00,93.105,93.173,93.088,93.115,979099992.0
2007-01-09 23:35:00,93.164,93.178,93.065,93.168,1005899995.0
2007-01-09 23:40:00,93.121,93.185,93.107,93.164,1036099997.0
2007-01-09 23:45:00,93.146,93.192,93.12,93.14,989299996.0
2007-01-09 23:50:00,93.146,93.183,93.12,93.166,918100002.0
2007-01-09 23:55:00,93.177,93.189,93.112,93.152,1013099995.0
2007-01-10 00:00:00,93.11,93.162,93.085,93.138,924299999.0
2007-01-10 00:05:00,93.155,93.204,93.129,93.146,851299999.0
2007-01-10 00:10:00,93.195,93.251,93.145,93.157,1218999995.0
2007-01-10 00:15:00,93.128,93.165,93.097,93.135,1192299991.0
2007-01-10 00:20:00,93.12,93.144,93.072,93.106,1079499992.0
2007-01-10 00:25:00,93.082,93.13,93.068,93.096,905799992.0
2007-01-10 00:30:00,93.086,93.091,93.02,93.084,920400001.0
2007-01-10 00:35:00,93.066,93.087,93.004,93.058,1088500001.0
2007-01-10 00:40:00,93.012,93.072,92.99,93.023,914800005.0
2007-01-10 00:45:00,93.048,93.069,93.007,93.059,1040500004.0
2007-01-10 00:50:00,93.063,93.079,93.018,93.058,831700003.0
2007-01-10 00:55:00,93.068,93.102,93.038,93.088,945600006.0
2007-01-10 01:00:00,93.07,93.122,93.027,93.043,944599997.0
2007-01-10 01:05:00,93.078,93.139,93.061,93.092,1037900002.0
2007-01-10 01:10:00,93.128,93.144,93.054,93.06,1002399993.0
2007-01-10 01:15:00,93.068,93.128,93.046,93.104,1067900000.0
2007-01-10 01:20:00,93.077,93.12,93.021,93.034,875199995.0
2007-01-10 01:25:00,93.071,93.111,93.049,93.092,874500002.0
2007-01-10 01:30:00,93.085,93.129,93.032,93.099,886899999.0
2007-01-10 01:35:00,93.105,93.113,93.032,93.08,810899997.0
2007-01-10 01:40:00,93.1,93.119,93.046,93.066,920900001.0
2007-01-10 01:45:00,93.059,93.094,93.009,93.094,1052499994.0
2007-01-10 01:50:00,93.067,93.118,93.045,93.1,1116499994.0
2007-01-10 01:55:00,93.122,93.123,93.043,93.109,1114499990.0
2007-01-10 02:00:00,93.1,93.118,93.061,93.075,1072500001.0
2007-01-10 02:05:00,93.081,93.127,93.071,93.102,844299998.0
2007-01-10 02:10:00,93.09,93.149,93.073,93.149,1017300000.0
2007-01-10 02:15:00,93.164,93.166,93.092,93.111,1086000002.0
2007-01-10 02:20:00,93.116,93.136,93.065,93.104,895600001.0
2007-01-10 02:25:00,93.081,93.111,92.95,92.95,987799998.0
2007-01-10 02:30:00,92.995,93.012,92.908,92.946,776599999.0
2007-01-10 02:35:00,92.932,93.044,92.891,92.997,1043600004.0
2007-01-10 02:40:00,93.027,93.052,92.998,93.044,1003299998.0
2007-01-10 02:45:00,93.043,93.075,93.013,93.048,945499997.0
2007-01-10 02:50:00,93.046,93.113,93.042,93.057,914900002.0
2007-01-10 02:55:00,93.048,93.114,93.048,93.09,1200700004.0
2007-01-10 03:00:00,93.083,93.138,93.075,93.107,973799992.0
2007-01-10 03:05:00,93.098,93.124,93.04,93.098,993399996.0
2007-01-10 03:10:00,93.094,93.112,93.06,93.06,1232800002.0
2007-01-10 03:15:00,93.045,93.083,93.019,93.078,1093399997.0
2007-01-10 03:20:00,93.082,93.107,93.037,93.037,841300001.0
2007-01-10 03:25:00,93.094,93.106,93.034,93.065,1065899994.0
2007-01-10 03:30:00,93.053,93.103,92.998,93.042,1147099994.0
2007-01-10 03:35:00,93.063,93.099,93.015,93.03,812700001.0
2007-01-10 03:40:00,93.016,93.068,92.997,93.039,1156700002.0
2007-01-10 03:45:00,93.052,93.076,92.998,93.03,891500001.0
2007-01-10 03:50:00,93.0,93.074,92.993,93.027,860400000.0
2007-01-10 03:55:00,93.028,93.069,93.005,93.052,872899994.0
2007-01-10 04:00:00,93.018,93.111,93.002,93.073,1192799998.0
2007-01-10 04:05:00,93.062,93.073,92.995,93.024,848299997.0
2007-01-10 04:10:00,93.025,93.053,92.983,93.01,993400006.0
2007-01-10 04:15:00,93.035,93.063,92.978,93.013,1003599997.0
2007-01-10 04:20:00,93.018,93.075,92.986,93.04,1124799996.0
2007-01-10 04:25:00,93.075,93.087,92.99,93.027,980999996.0
2007-01-10 04:30:00,93.037,93.064,92.982,93.038,978000000.0
2007-01-10 04:35:00,93.034,93.074,92.988,93.047,825099998.0
2007-01-10 04:40:00,93.053,93.053,92.964,93.03,1002200004.0
2007-01-10 04:45:00,93.011,93.041,92.945,92.986,834700005.0
2007-01-10 04:50:00,92.982,93.021,92.94,92.986,1017100004.0
2007-01-10 04:55:00,92.931,92.977,92.873,92.892,920800000.0
2007-01-10 05:00:00,92.912,92.982,92.875,92.982,894000001.0
2007-01-10 05:05:00,92.984,93.033,92.974,92.991,862800003.0
2007-01-10 05:10:00,93.004,93.036,92.978,93.006,1081799990.0
2007-01-10 05:15:00,92.993,93.015,92.94,92.989,888499997.0
2007-01-10 05:20:00,92.984,93.033,92.971,93.022,1206799996.0
2007-01-10 05:25:00,93.038,93.067,92.983,92.986,1017500004.0
2007-01-10 05:30:00,93.052,93.059,92.984,92.99,842599998.0
2007-01-10 05:35:00,93.022,93.033,92.954,92.986,1005499989.0
2007-01-10 05:40:00,92.978,93.064,92.969,93.018,884099992.0
2007-01-10 05:45:00,92.99,93.049,92.99,93.024,952300005.0
2007-01-10 05:50:00,93.004,93.023,92.952,92.996,1006899996.0
2007-01-10 05:55:00,92.984,93.031,92.933,93.004,743400000.0
2007-01-10 06:00:00,93.014,93.045,92.955,93.017,1164999992.0
2007-01-10 06:05:00,92.994,93.022,92.941,92.991,851099997.0
2007-01-10 06:10:00,92.968,93.021,92.957,92.98,973699993.0
2007-01-10 06:15:00,92.948,93.014,92.932,92.977,846799996.0
2007-01-10 06:20:00,92.988,93.023,92.962,92.982,1120900000.0
2007-01-10 06:25:00,93.006,93.034,92.971,93.028,789599998.0
2007-01-10 06:30:00,92.984,93.039,92.968,92.991,1062000004.0
2007-01-10 06:35:00,92.976,92.997,92.912,92.938,914800003.0
2007-01-10 06:40:00,92.942,92.985,92.915,92.975,916100006.0
2007-01-10 06:45:00,92.956,93.003,92.924,92.968,696699999.0
2007-01-10 06:50:00,92.953,92.992,92.914,92.942,877399995.0
2007-01-10 06:55:00,92.931,92.976,92.879,92.943,814199996.0
2007-01-10 07:00:00,92.963,92.966,92.888,92.951,815599995.0
2007-01-10 07:05:00,92.954,92.987,92.919,92.94,906099995.0
2007-01-10 07:10:00,92.969,92.983,92.935,92.967,881999997.0
2007-01-10 07:15:00,92.949,92.99,92.914,92.961,1032100003.0
2007-01-10 07:20:00,92.965,92.991,92.864,92.935,801200000.0
2007-01-10 07:25:00,92.931,93.0,92.879,92.977,1142699991.0
2007-01-10 07:30:00,92.962,93.009,92.93,92.958,1006799992.0
2007-01-10 07:35:00,92.979,92.994,92.935,92.957,894699997.0
2007-01-10 07:40:00,92.932,93.025,92.932,93.012,894000002.0
2007-01-10 07:45:00,92.993,93.02,92.912,93.015,1018499995.0
2007-01-10 07:50:00,93.017,93.017,92.933,93.007,981799997.0
2007-01-10 07:55:00,93.007,93.01,92.919,92.984,857200001.0
2007-01-10 08:00:00,92.988,93.018,92.936,92.987,816400003.0
2007-01-10 08:05:00,92.976,93.037,92.956,93.031,1194299996.0
2007-01-10 08:10:00,93.025,93.045,92.977,93.003,962400001.0
2007-01-10 08:15:00,92.969,93.033,92.956,93.002,1169600004.0
2007-01-10 08:20:00,93.005,93.023,92.969,93.008,1041300004.0
2007-01-10 08:25:00,93.009,93.028,92.941,93.001,878999999.0
2007-01-10 08:30:00,93.013,93.034,92.97,92.987,896900003.0
2007-01-10 08:35:00,93.006,93.037,92.976,93.013,974599994.0
2007-01-10 08:40:00,93.011,93.023,92.946,92.972,1137500002.0
2007-01-10 08:45:00,92.977,93.038,92.93,93.036,873199996.0
2007-01-10 08:50:00,93.039,93.039,92.951,92.99,875300003.0
2007-01-10 08:55:00,92.997,93.045,92.981,93.045,1070900001.0
2007-01-10 09:00:00,93.038,93.1,93.021,93.088,1043699997.0
2007-01-10 09:05:00,93.102,93.12,93.032,93.103,986599997.0
2007-01-10 09:10:00,93.079,93.129,93.05,93.09,697899999.0
2007-01-10 09:15:00,93.107,93.113,93.02,93.02,1026299995.0
2007-01-10 09:20:00,93.053,93.082,92.997,93.03,917999995.0
2007-01-10 09:25:00,93.038,93.061,92.979,93.042,993899998.0
2007-01-10 09:30:00,93.021,93.078,93.009,93.065,842499997.0
2007-01-10 09:35:00,93.043,93.063,92.991,93.048,943299997.0
2007-01-10 09:40:00,93.008,93.046,92.986,93.014,965699995.0
2007-01-10 09:45:00,92.997,93.137,92.997,93.108,998399997.0
2007-01-10 09:50:00,93.127,93.149,93.068,93.103,1164400001.0
2007-01-10 09:55:00,93.094,93.113,93.022,93.046,1071300000.0
2007-01-10 10:00:00,93.049,93.073,92.985,93.051,927399996.0
2007-01-10 10:05:00,93.069,93.101,93.04,93.073,987400001.0
2007-01-10 10:10:00,93.093,93.113,93.039,93.075,772399998.0
2007-01-10 10:15:00,93.063,93.089,93.02,93.056,977799999.0
2007-01-10 10:20:00,93.097,93.119,93.037,93.07,797899996.0
2007-01-10 10:25:00,93.071,93.106,93.047,93.049,1019100002.0
2007-01-10 10:30:00,93.083,93.083,92.979,93.049,901199998.0
2007-01-10 10:35:00,93.071,93.071,92.951,92.966,925700001.0
2007-01-10 10:40:00,92.982,92.993,92.89,92.955,1318900003.0
2007-01-10 10:45:00,92.952,92.975,92.9,92.94,987900000.0
2007-01-10 10:50:00,92.946,92.987,92.892,92.962,1124400002.0
2007-01-10 10:55:00,92.98,93.017,92.957,92.996,1126599998.0
2007-01-10 11:00:00,92.992,92.992,92.9,92.949,887800000.0
2007-01-10 11:05:00,92.966,93.001,92.908,92.963,981199999.0
2007-01-10 11:10:00,93.002,93.014,92.911,92.928,718999999.0
2007-01-10 11:15:00,92.966,92.991,92.926,92.98,939999996.0
2007-01-10 11:20:00,92.933,92.974,92.909,92.911,915699995.0
2007-01-10 11:25:00,92.914,92.918,92.845,92.867,959699990.0
2007-01-10 11:30:00,92.873,92.924,92.837,92.875,1001799996.0
2007-01-10 11:35:00,92.906,92.982,92.885,92.982,981700002.0
2007-01-10 11:40:00,92.936,93.052,92.914,93.043,849999996.0
2007-01-10 11:45:00,93.042,93.061,92.971,93.014,975899992.0
2007-01-10 11:50:00,93.031,93.035,92.944,92.958,1183500006.0
2007-01-10 11:55:00,92.961,92.998,92.935,92.957,961799994.0
2007-01-10 12:00:00,92.947,92.97,92.885,92.924,922299997.0
2007-01-10 12:05:00,92.924,92.97,92.881,92.97,982699998.0
2007-01-10 12:10:00,92.963,92.982,92.86,92.882,1148499998.0
2007-01-10 12:15:00,92.884,92.918,92.847,92.895,827700003.0
2007-01-10 12:20:00,92.906,92.924,92.866,92.906,984999996.0
2007-01-10 12:25:00,92.895,92.915,92.83,92.876,1080699992.0
2007-01-10 12:30:00,92.872,92.937,92.86,92.895,983799998.0
2007-01-10 12:35:00,92.88,92.931,92.862,92.883,937200001.0
2007-01-10 12:40:00,92.901,92.924,92.815,92.859,877000002.0
2007-01-10 12:45:00,92.897,92.897,92.815,92.868,1000899990.0
2007-01-10 12:50:00,92.873,92.92,92.853,92.894,839700002.0
2007-01-10 12:55:00,92.903,92.934,92.879,92.917,804700003.0
2007-01-10 13:00:00,92.906,92.932,92.844,92.901,1085099994.0
2007-01-10 13:05:00,92.911,92.933,92.842,92.869,955500003.0
2007-01-10 13:10:00,92.87,92.923,92.845,92.873,992000000.0
2007-01-10 13:15:00,92.909,92.941,92.864,92.926,999199996.0
2007-01-10 13:20:00,92.918,92.953,92.88,92.931,912499998.0
2007-01-10 13:25:00,92.9,92.974,92.886,92.966,1038999994.0
2007-01-10 13:30:00,92.963,92.977,92.918,92.937,990599992.0
2007-01-10 13:35:00,92.919,92.94,92.867,92.899,1240899998.0
2007-01-10 13:40:00,92.892,92.92,92.849,92.88,924499999.0
2007-01-10 13:45:00,92.881,92.953,92.847,92.953,975799997.0
2007-01-10 13:50:00,92.949,92.957,92.891,92.907,986899997.0
2007-01-10 13:55:00,92.92,92.942,92.857,92.88,1011699996.0
2007-01-10 14:00:00,92.909,92.957,92.867,92.957,897700002.0
2007-01-10 14:05:00,92.951,92.989,92.924,92.966,1027999991.0
2007-01-10 14:10:00,92.97,93.004,92.942,92.974,992199994.0
2007-01-10 14:15:00,93.003,93.006,92.904,92.975,1136400001.0
2007-01-10 14:20:00,92.979,92.979,92.91,92.958,972300004.0
2007-01-10 14:25:00,92.94,92.979,92.902,92.962,820300002.0
2007-01-10 14:30:00,92.933,92.974,92.904,92.94,957599996.0
2007-01-10 14:35:00,92.958,93.022,92.943,93.022,735399998.0
2007-01-10 14:40:00,93.01,93.029,92.943,92.981,837500000.0
2007-01-10 14:45:00,92.984,92.999,92.935,92.987,874900004.0
2007-01-10 14:50:00,92.998,93.02,92.941,92.97,1039699992.0
2007-01-10 14:55:00,92.996,93.019,92.934,92.974,700599995.0
2007-01-10 15:00:00,92.98,93.011,92.937,92.994,1222799997.0
2007-01-10 15:05:00,92.983,92.997,92.895,92.938,968899994.0
2007-01-10 15:10:00,92.961,93.01,92.939,92.987,919699997.0
2007-01-10 15:15:00,92.967,92.985,92.906,92.968,1066799997.0
2007-01-10 15:20:00,92.982,92.982,92.915,92.929,730199995.0
2007-01-10 15:25:00,92.972,92.996,92.914,92.939,934799994.0
2007-01-10 15:30:00,92.893,92.993,92.893,92.951,829400001.0
2007-01-10 15:35:00,92.955,92.955,92.856,92.877,915100004.0
2007-01-10 15:40:00,92.837,92.853,92.773,92.811,1154299993.0
2007-01-10 15:45:00,92.812,92.844,92.789,92.821,1120699990.0
2007-01-10 15:50:00,92.831,92.896,92.794,92.856,932099998.0
2007-01-10 15:55:00,92.851,92.88,92.803,92.832,994299998.0
2007-01-10 16:00:00,92.84,92.895,92.836,92.853,911499992.0
2007-01-10 16:05:00,92.864,92.902,92.831,92.87,1059500005.0
2007-01-10 16:10:00,92.858,92.876,92.811,92.853,999500001.0
2007-01-10 16:15:00,92.851,92.89,92.796,92.869,993700001.0
2007-01-10 16:20:00,92.845,92.898,92.827,92.849,1055499999.0
2007-01-10 16:25:00,92.876,92.91,92.802,92.903,1165500005.0
2007-01-10 16:30:00,92.906,92.922,92.863,92.922,1143400004.0
2007-01-10 16:35:00,92.928,92.977,92.905,92.959,783700001.0
2007-01-10 16:40:00,92.97,93.011,92.936,92.964,989399994.0
2007-01-10 16:45:00,92.942,92.96,92.881,92.922,1055599998.0
2007-01-10 16:50:00,92.904,92.961,92.869,92.961,812500003.0
2007-01-10 16:55:00,92.943,92.965,92.88,92.92,1000200000.0
2007-01-10 17:00:00,92.911,92.951,92.881,92.9,972899998.0
2007-01-10 17:05:00,92.892,92.95,92.89,92.917,833299997.0
2007-01-10 17:10:00,92.923,92.977,92.898,92.91,982099996.0
2007-01-10 17:15:00,92.93,92.971,92.899,92.921,872999990.0
2007-01-10 17:20:00,92.947,92.965,92.889,92.932,816199998.0
2007-01-10 17:25:00,92.949,92.965,92.894,92.918,1166400002.0
2007-01-10 17:30:00,92.932,92.958,92.91,92.938,751899998.0
2007-01-10 17:35:00,92.971,93.025,92.95,92.995,1061299984.0
2007-01-10 17:40:00,92.978,92.997,92.866,92.892,841699999.0
2007-01-10 17:45:00,92.88,92.937,92.867,92.905,948299991.0
2007-01-10 17:50:00,92.91,92.926,92.87,92.916,1064999997.0
2007-01-10 17:55:00,92.917,92.928,92.842,92.908,1028800006.0
2007-01-10 18:00:00,92.851,92.902,92.8,92.855,6900799977.0
2007-01-10 18:05:00,92.884,92.92,92.832,92.905,8598499992.0
2007-01-10 18:10:00,92.891,92.92,92.834,92.886,6992399987.0
2007-01-10 18:15:00,92.873,92.933,92.834,92.933,7370999975.0
2007-01-10 18:20:00,92.914,92.929,92.864,92.91,7613700006.0
2007-01-10 18:25:00,92.89,92.916,92.842,92.885,7163999997.0
2007-01-10 18:30:00,92.887,92.887,92.799,92.845,7752999978.0
2007-01-10 18:35:00,92.834,92.877,92.777,92.827,5502300006.0
2007-01-10 18:40:00,92.837,92.849,92.779,92.818,4486299997.0
2007-01-10 18:45:00,92.823,92.826,92.727,92.793,3704099983.0
2007-01-10 18:50:00,92.764,92.816,92.725,92.795,3952399977.0
2007-01-10 18:55:00,92.8,92.833,92.733,92.739,3910499981.0
2007-01-10 19:00:00,92.772,92.802,92.716,92.744,2812699994.0
2007-01-10 19:05:00,92.787,92.813,92.739,92.776,3437399997.0
2007-01-10 19:10:00,92.791,92.824,92.736,92.758,1951400002.0
2007-01-10 19:15:00,92.803,92.875,92.803,92.845,3208399986.0
2007-01-10 19:20:00,92.865,92.879,92.798,92.846,3406099986.0
2007-01-10 19:25:00,92.877,92.929,92.814,92.867,4399699995.0
2007-01-10 19:30:00,92.899,92.909,92.822,92.88,3519299993.0
2007-01-10 19:35:00,92.877,92.898,92.83,92.879,3261900001.0
2007-01-10 19:40:00,92.87,92.89,92.804,92.838,3016899988.0
2007-01-10 19:45:00,92.848,92.883,92.782,92.785,2538299998.0
2007-01-10 19:50:00,92.799,92.871,92.777,92.857,2554899996.0
2007-01-10 19:55:00,92.837,92.883,92.789,92.828,3098799999.0
2007-01-10 20:00:00,92.855,92.862,92.74,92.792,2260000002.0
2007-01-10 20:05:00,92.788,92.813,92.753,92.786,3034899988.0
2007-01-10 20:10:00,92.752,92.805,92.717,92.797,4399500002.0
2007-01-10 20:15:00,92.787,92.813,92.757,92.8,2439500007.0
2007-01-10 20:20:00,92.781,92.799,92.71,92.737,2988600004.0
2007-01-10 20:25:00,92.765,92.813,92.715,92.781,3853699992.0
2007-01-10 20:30:00,92.809,92.854,92.753,92.842,4809899993.0
2007-01-10 20:35:00,92.852,92.876,92.782,92.837,3219499999.0
2007-01-10 20:40:00,92.834,92.852,92.766,92.852,4815099999.0
2007-01-10 20:45:00,92.865,92.918,92.843,92.867,3721599998.0
2007-01-10 20:50:00,92.884,92.932,92.843,92.884,3312200002.0
2007-01-10 20:55:00,92.875,92.931,92.85,92.895,4813599994.0
2007-01-10 21:00:00,92.896,92.972,92.88,92.909,3738800002.0
2007-01-10 21:05:00,92.894,92.972,92.885,92.97,3323099989.0
2007-01-10 21:10:00,92.965,92.978,92.888,92.958,2726499997.0
2007-01-10 21:15:00,92.941,92.983,92.877,92.956,4101199987.0
2007-01-10 21:20:00,92.961,92.998,92.928,92.961,4569300000.0
2007-01-10 21:25:00,92.936,93.0,92.911,92.946,2940699994.0
2007-01-10 21:30:00,92.982,92.982,92.874,92.893,1772199990.0
2007-01-10 21:35:00,92.924,92.951,92.871,92.926,2163600001.0
2007-01-10 21:40:00,92.88,92.912,92.84,92.871,2647999987.0
2007-01-10 21:45:00,92.89,92.9,92.839,92.9,1980100006.0
2007-01-10 21:50:00,92.89,92.924,92.841,92.863,1535600001.0
2007-01-10 21:55:00,92.863,92.911,92.834,92.868,1350199993.0
2007-01-10 22:00:00,92.895,92.901,92.818,92.895,2888299987.0
2007-01-10 22:05:00,92.876,92.888,92.832,92.857,1114099997.0
2007-01-10 22:10:00,92.853,92.891,92.829,92.831,1766100003.0
2007-01-10 22:15:00,92.828,92.888,92.819,92.87,1814799991.0
2007-01-10 22:20:00,92.818,92.891,92.818,92.846,1772500003.0
2007-01-10 22:25:00,92.832,92.888,92.814,92.875,1731799990.0
2007-01-10 22:30:00,92.802,92.891,92.802,92.857,2046800004.0
2007-01-10 22:35:00,92.852,92.884,92.782,92.805,1204899998.0
2007-01-10 22:40:00,92.829,92.875,92.784,92.84,1418899998.0
2007-01-10 22:45:00,92.881,92.912,92.844,92.876,1711600000.0
2007-01-10 22:50:00,92.867,92.92,92.838,92.887,1566100002.0
2007-01-10 22:55:00,92.908,92.924,92.828,92.884,1733099989.0
2007-01-10 23:00:00,92.915,92.918,92.831,92.894,1122599995.0
2007-01-10 23:05:00,92.896,92.92,92.845,92.903,929800002.0
2007-01-10 23:10:00,92.884,92.96,92.87,92.938,1126899995.0
2007-01-10 23:15:00,92.94,92.96,92.87,92.89,998099995.0
2007-01-10 23:20:00,92.947,92.95,92.831,92.865,951799995.0
2007-01-10 23:25:00,92.917,92.934,92.846,92.902,902100000.0
2007-01-10 23:30:00,92.87,92.959,92.858,92.926,890200001.0
2007-01-10 23:35:00,92.899,92.953,92.81,92.893,928500002.0
2007-01-10 23:40:00,92.897,92.95,92.875,92.925,938000006.0
2007-01-10 23:45:00,92.893,92.948,92.864,92.928,998399998.0
2007-01-10 23:50:00,92.918,92.968,92.884,92.909,796700005.0
2007-01-10 23:55:00,92.961,92.994,92.919,92.953,913299994.0
2007-01-11 00:00:00,92.952,92.985,92.92,92.985,1143900001.0
2007-01-11 00:05:00,92.956,92.977,92.908,92.954,1045899993.0
2007-01-11 00:10:00,92.947,92.976,92.89,92.94,1086999988.0
2007-01-11 00:15:00,92.952,92.975,92.901,92.975,1053099996.0
2007-01-11 00:20:00,92.954,92.976,92.886,92.916,868699997.0
2007-01-11 00:25:00,92.909,92.966,92.899,92.954,1194699998.0
2007-01-11 00:30:00,92.975,93.003,92.94,92.972,936600005.0
2007-01-11 00:35:00,92.951,92.992,92.924,92.946,1103000001.0
2007-01-11 00:40:00,92.944,93.014,92.905,92.914,968899994.0
2007-01-11 00:45:00,92.918,92.965,92.901,92.963,926699990.0
2007-01-11 00:50:00,92.972,92.977,92.892,92.943,923800001.0
2007-01-11 00:55:00,92.936,92.983,92.921,92.952,979299994.0
2007-01-11 01:00:00,92.953,93.002,92.913,92.998,999900004.0
2007-01-11 01:05:00,92.997,93.012,92.919,92.973,1046300000.0
2007-01-11 01:10:00,93.009,93.009,92.907,92.907,1099600003.0
2007-01-11 01:15:00,92.905,92.994,92.89,92.956,1191799999.0
2007-01-11 01:20:00,92.961,92.993,92.932,92.973,984000001.0
2007-01-11 01:25:00,93.0,93.004,92.934,92.955,1010499992.0
2007-01-11 01:30:00,92.891,92.953,92.865,92.915,1180299996.0
2007-01-11 01:35:00,92.901,92.936,92.864,92.877,639799997.0
2007-01-11 01:40:00,92.904,92.931,92.858,92.862,852099992.0
2007-01-11 01:45:00,92.881,92.908,92.844,92.886,1003699995.0
2007-01-11 01:50:00,92.89,92.913,92.846,92.85,1027999991.0
2007-01-11 01:55:00,92.861,92.887,92.78,92.821,810400001.0
2007-01-11 02:00:00,92.83,92.883,92.793,92.831,959600002.0
2007-01-11 02:05:00,92.89,92.895,92.835,92.875,999699998.0
2007-01-11 02:10:00,92.878,92.969,92.875,92.928,1091299999.0
2007-01-11 02:15:00,92.945,92.979,92.913,92.97,944799999.0
2007-01-11 02:20:00,92.964,92.985,92.915,92.944,703700003.0
2007-01-11 02:25:00,92.956,93.017,92.926,92.933,1293599997.0
2007-01-11 02:30:00,93.032,93.455,93.032,93.437,832000000.0
2007-01-11 02:35:00,93.412,93.462,93.382,93.433,1018799991.0
2007-01-11 02:40:00,93.433,93.462,93.374,93.444,840100002.0
2007-01-11 02:45:00,93.416,93.487,93.385,93.414,1004999998.0
2007-01-11 02:50:00,93.403,93.424,93.344,93.413,871300005.0
2007-01-11 02:55:00,93.407,93.512,93.39,93.452,1003799998.0
2007-01-11 03:00:00,93.403,93.448,93.386,93.425,847100003.0
2007-01-11 03:05:00,93.422,93.452,93.387,93.442,1114599999.0
2007-01-11 03:10:00,93.444,93.444,93.371,93.393,1173099999.0
2007-01-11 03:15:00,93.395,93.414,93.336,93.336,905400000.0
2007-01-11 03:20:00,93.294,93.372,93.286,93.331,1068899991.0
2007-01-11 03:25:00,93.35,93.383,93.306,93.369,994599995.0
2007-01-11 03:30:00,93.322,93.377,93.303,93.349,999700001.0
2007-01-11 03:35:00,93.318,93.339,93.256,93.327,1008199995.0
2007-01-11 03:40:00,93.314,93.385,93.285,93.383,1107300001.0
2007-01-11 03:45:00,93.364,93.416,93.319,93.401,1198999985.0
2007-01-11 03:50:00,93.36,93.41,93.338,93.396,835699996.0
2007-01-11 03:55:00,93.378,93.406,93.354,93.389,970399997.0
2007-01-11 04:00:00,93.368,93.425,93.363,93.411,886699999.0
2007-01-11 04:05:00,93.415,93.419,93.338,93.343,883399994.0
2007-01-11 04:10:00,93.372,93.44,93.336,93.44,1067700003.0
2007-01-11 04:15:00,93.424,93.462,93.361,93.409,1104499995.0
2007-01-11 04:20:00,93.428,93.46,93.387,93.429,622699995.0
2007-01-11 04:25:00,93.448,93.465,93.385,93.409,798199997.0
2007-01-11 04:30:00,93.417,93.465,93.378,93.398,905499995.0
2007-01-11 04:35:00,93.452,93.466,93.377,93.449,952800001.0
2007-01-11 04:40:00,93.426,93.609,93.406,93.593,1059799995.0
2007-01-11 04:45:00,93.566,93.62,93.519,93.592,998400002.0
2007-01-11 04:50:00,93.555,93.617,93.533,93.61,1230000002.0
2007-01-11 04:55:00,93.612,93.621,93.564,93.613,782599999.0
2007-01-11 05:00:00,93.563,93.633,93.552,93.605,909699997.0
2007-01-11 05:05:00,93.629,93.64,93.571,93.617,1191099999.0
2007-01-11 05:10:00,93.615,93.642,93.546,93.636,741899995.0
2007-01-11 05:15:00,93.642,93.707,93.627,93.675,955199995.0
2007-01-11 05:20:00,93.697,93.706,93.613,93.646,950699997.0
2007-01-11 05:25:00,93.644,93.693,93.578,93.676,1045699998.0
2007-01-11 05:30:00,93.647,93.702,93.609,93.681,1145199997.0
2007-01-11 05:35:00,93.663,93.685,93.596,93.659,1212699997.0
2007-01-11 05:40:00,93.639,93.684,93.592,93.644,686699998.0
2007-01-11 05:45:00,93.646,93.664,93.598,93.599,785899997.0
2007-01-11 05:50:00,93.603,93.618,93.536,93.57,1107900000.0
2007-01-11 05:55:00,93.581,93.587,93.473,93.473,818899997.0
2007-01-11 06:00:00,93.512,93.603,93.512,93.584,1019099999.0
2007-01-11 06:05:00,93.598,93.615,93.552,93.592,874399995.0
2007-01-11 06:10:00,93.617,93.62,93.563,93.597,725199995.0
2007-01-11 06:15:00,93.591,93.63,93.547,93.613,816699998.0
2007-01-11 06:20:00,93.605,93.651,93.58,93.648,1057899991.0
2007-01-11 06:25:00,93.635,93.657,93.597,93.65,908500001.0
2007-01-11 06:30:00,93.655,93.657,93.559,93.6,820799999.0
2007-01-11 06:35:00,93.594,93.603,93.525,93.551,880399998.0
2007-01-11 06:40:00,93.566,93.64,93.544,93.617,1067899998.0
2007-01-11 06:45:00,93.596,93.655,93.584,93.644,818000006.0
2007-01-11 06:50:00,93.647,93.698,93.604,93.682,956599999.0
2007-01-11 06:55:00,93.668,93.677,93.594,93.641,946399994.0
2007-01-11 07:00:00,93.664,93.683,93.608,93.639,1134900005.0
2007-01-11 07:05:00,93.645,93.67,93.595,93.633,735199993.0
2007-01-11 07:10:00,93.642,93.682,93.607,93.681,890600004.0
2007-01-11 07:15:00,93.622,93.669,93.598,93.619,1066599990.0
2007-01-11 07:20:00,93.632,93.668,93.566,93.623,909800001.0
2007-01-11 07:25:00,93.623,93.664,93.605,93.647,1049999989.0
2007-01-11 07:30:00,93.634,93.665,93.584,93.637,765600000.0
2007-01-11 07:35:00,93.629,93.677,93.616,93.676,1043699997.0
2007-01-11 07:40:00,93.666,93.672,93.598,93.609,774599999.0
2007-01-11 07:45:00,93.637,93.673,93.589,93.635,1045899994.0
2007-01-11 07:50:00,93.647,93.673,93.595,93.614,732099995.0
2007-01-11 07:55:00,93.635,93.657,93.585,93.63,954899997.0
2007-01-11 08:00:00,93.631,93.657,93.572,93.607,973899995.0
2007-01-11 08:05:00,93.619,93.66,93.586,93.633,1005600002.0
2007-01-11 08:10:00,93.656,93.683,93.595,93.653,919199995.0
2007-01-11 08:15:00,93.645,93.669,93.597,93.633,882399998.0
2007-01-11 08:20:00,93.66,93.71,93.605,93.71,1064099993.0
2007-01-11 08:25:00,93.671,93.725,93.668,93.708,916799997.0
2007-01-11 08:30:00,93.695,93.73,93.656,93.683,978200005.0
2007-01-11 08:35:00,93.679,93.715,93.652,93.67,911399994.0
2007-01-11 08:40:00,93.687,93.732,93.621,93.707,959599999.0
2007-01-11 08:45:00,93.727,93.758,93.691,93.751,1028499991.0
2007-01-11 08:50:00,93.71,93.755,93.677,93.745,1043699994.0
2007-01-11 08:55:00,93.729,93.762,93.695,93.736,955800000.0
2007-01-11 09:00:00,93.755,93.766,93.689,93.76,988799999.0
2007-01-11 09:05:00,93.762,93.775,93.689,93.707,957399997.0
2007-01-11 09:10:00,93.713,93.795,93.682,93.749,999199998.0
2007-01-11 09:15:00,93.76,93.767,93.672,93.728,915200003.0
2007-01-11 09:20:00,93.754,93.769,93.658,93.71,821399999.0
2007-01-11 09:25:00,93.733,93.74,93.677,93.73,1185500006.0
2007-01-11 09:30:00,93.712,93.73,93.677,93.709,860599995.0
2007-01-11 09:35:00,93.706,93.73,93.673,93.706,643199998.0
2007-01-11 09:40:00,93.724,93.782,93.694,93.735,760199996.0
2007-01-11 09:45:00,93.731,93.783,93.709,93.733,1006199998.0
2007-01-11 09:50:00,93.714,93.809,93.703,93.795,864300001.0
2007-01-11 09:55:00,93.791,93.83,93.742,93.785,994200003.0
2007-01-11 10:00:00,93.76,93.827,93.746,93.792,881399998.0
2007-01-11 10:05:00,93.818,93.821,93.759,93.788,1008599993.0
2007-01-11 10:10:00,93.8,93.86,93.742,93.86,785599998.0
2007-01-11 10:15:00,93.865,93.876,93.813,93.824,859099997.0
2007-01-11 10:20:00,93.85,93.932,93.832,93.891,916400004.0
2007-01-11 10:25:00,93.898,93.942,93.858,93.925,951000000.0
2007-01-11 10:30:00,93.94,93.984,93.908,93.946,766900001.0
2007-01-11 10:35:00,93.927,94.027,93.91,94.027,988200001.0
2007-01-11 10:40:00,94.001,94.02,93.914,93.975,1155999987.0
2007-01-11 10:45:00,93.938,93.983,93.919,93.968,1026799997.0
2007-01-11 10:50:00,93.954,93.991,93.91,93.991,738900003.0
2007-01-11 10:55:00,94.011,94.011,93.934,93.988,1080099988.0
2007-01-11 11:00:00,93.957,94.064,93.907,94.064,908300000.0
2007-01-11 11:05:00,94.06,94.08,93.992,94.036,1034999996.0
2007-01-11 11:10:00,94.02,94.045,93.982,94.025,844400002.0
2007-01-11 11:15:00,93.983,94.03,93.955,93.986,898299998.0
2007-01-11 11:20:00,93.971,93.995,93.925,93.96,759100003.0
2007-01-11 11:25:00,93.94,93.988,93.877,93.959,1068699996.0
2007-01-11 11:30:00,93.993,94.035,93.96,94.035,985200005.0
2007-01-11 11:35:00,94.039,94.088,93.98,94.087,1071699994.0
2007-01-11 11:40:00,94.045,94.106,94.036,94.089,1059299992.0
2007-01-11 11:45:00,94.093,94.108,94.05,94.097,1107400004.0
2007-01-11 11:50:00,94.081,94.136,94.026,94.073,1126599997.0
2007-01-11 11:55:00,94.082,94.095,94.019,94.031,819799991.0
2007-01-11 12:00:00,94.033,94.056,93.964,94.056,1087699991.0
2007-01-11 12:05:00,94.009,94.091,93.983,94.018,994199994.0
2007-01-11 12:10:00,94.087,94.102,94.007,94.007,796099998.0
2007-01-11 12:15:00,94.048,94.065,93.984,94.029,679100001.0
2007-01-11 12:20:00,94.047,94.092,94.01,94.077,1030000003.0
2007-01-11 12:25:00,94.076,94.129,94.03,94.117,1151099999.0
2007-01-11 12:30:00,94.097,94.126,94.043,94.091,1028900001.0
2007-01-11 12:35:00,94.067,94.121,94.037,94.121,950900009.0
2007-01-11 12:40:00,94.092,94.147,94.073,94.097,860400003.0
2007-01-11 12:45:00,94.108,94.127,94.037,94.102,1040399996.0
2007-01-11 12:50:00,94.052,94.135,94.047,94.103,1100299997.0
2007-01-11 12:55:00,94.124,94.139,94.046,94.139,606899998.0
2007-01-11 13:00:00,94.127,94.137,94.075,94.109,851399992.0
2007-01-11 13:05:00,94.107,94.143,94.07,94.093,1220599998.0
2007-01-11 13:10:00,94.131,94.157,94.065,94.135,871100002.0
2007-01-11 13:15:00,94.131,94.164,94.105,94.147,823400003.0
2007-01-11 13:20:00,94.159,94.169,94.101,94.144,1146299998.0
2007-01-11 13:25:00,94.164,94.182,94.095,94.165,936500000.0
2007-01-11 13:30:00,94.173,94.193,94.098,94.193,1242300006.0
2007-01-11 13:35:00,94.195,94.216,94.158,94.213,1035000001.0
2007-01-11 13:40:00,94.222,94.225,94.117,94.166,1148099999.0
2007-01-11 13:45:00,94.169,94.169,94.088,94.151,1145399994.0
2007-01-11 13:50:00,94.113,94.198,94.104,94.191,847300000.0
2007-01-11 13:55:00,94.145,94.2,94.114,94.16,989300007.0
2007-01-11 14:00:00,94.201,94.217,94.12,94.147,650200002.0
2007-01-11 14:05:00,94.151,94.166,94.095,94.123,860199997.0
2007-01-11 14:10:00,94.132,94.2,94.104,94.128,897100002.0
2007-01-11 14:15:00,94.125,94.152,94.095,94.127,1110600006.0
2007-01-11 14:20:00,94.122,94.213,94.106,94.186,848700000.0
2007-01-11 14:25:00,94.192,94.216,94.138,94.179,1009899997.0
2007-01-11 14:30:00,94.16,94.174,94.055,94.111,851099993.0
2007-01-11 14:35:00,94.058,94.151,94.05,94.128,862899999.0
2007-01-11 14:40:00,94.125,94.198,94.123,94.182,1002599989.0
2007-01-11 14:45:00,94.193,94.23,94.159,94.177,1067999993.0
2007-01-11 14:50:00,94.196,94.24,94.14,94.191,832900000.0
2007-01-11 14:55:00,94.182,94.201,94.106,94.136,755900003.0
2007-01-11 15:00:00,94.143,94.208,94.143,94.177,1062899993.0
2007-01-11 15:05:00,94.192,94.211,94.081,94.108,1118900001.0
2007-01-11 15:10:00,94.108,94.183,94.1,94.166,912099994.0
2007-01-11 15:15:00,94.179,94.201,94.146,94.156,828099998.0
2007-01-11 15:20:00,94.136,94.16,94.087,94.1,984199999.0
2007-01-11 15:25:00,94.132,94.16,94.092,94.1,1242699999.0
2007-01-11 15:30:00,94.124,94.162,94.109,94.147,819999996.0
2007-01-11 15:35:00,94.133,94.17,94.075,94.106,797599995.0
2007-01-11 15:40:00,94.131,94.148,94.049,94.108,1019100000.0
2007-01-11 15:45:00,94.111,94.14,94.078,94.1,973599990.0
2007-01-11 15:50:00,94.103,94.153,94.081,94.103,776600001.0
2007-01-11 15:55:00,94.102,94.102,93.965,93.972,1000499999.0
2007-01-11 16:00:00,93.927,94.01,93.905,93.977,936600007.0
2007-01-11 16:05:00,93.989,94.026,93.985,93.99,949099998.0
2007-01-11 16:10:00,93.992,94.026,93.967,93.982,891099996.0
2007-01-11 16:15:00,93.995,94.027,93.959,93.963,786499999.0
2007-01-11 16:20:00,93.975,94.043,93.943,94.012,1056700004.0
2007-01-11 16:25:00,94.005,94.078,94.005,94.063,1161399997.0
2007-01-11 16:30:00,94.073,94.1,94.046,94.093,1113200003.0
2007-01-11 16:35:00,94.089,94.117,94.07,94.082,916799997.0
2007-01-11 16:40:00,94.11,94.168,94.073,94.146,1043500000.0
2007-01-11 16:45:00,94.148,94.213,94.133,94.172,831400002.0
2007-01-11 16:50:00,94.176,94.228,94.146,94.148,738600003.0
2007-01-11 16:55:00,94.106,94.219,94.106,94.172,900700000.0
2007-01-11 17:00:00,94.182,94.193,94.095,94.124,992799997.0
2007-01-11 17:05:00,94.127,94.154,94.078,94.113,1131899999.0
2007-01-11 17:10:00,94.133,94.167,94.105,94.13,958100003.0
2007-01-11 17:15:00,94.139,94.145,94.061,94.115,838700001.0
2007-01-11 17:20:00,94.116,94.116,94.057,94.103,807300003.0
2007-01-11 17:25:00,94.102,94.131,94.085,94.125,1033099996.0
2007-01-11 17:30:00,94.096,94.133,94.06,94.129,1047700002.0
2007-01-11 17:35:00,94.122,94.184,94.105,94.159,1132499989.0
2007-01-11 17:40:00,94.189,94.227,94.164,94.171,951300000.0
2007-01-11 17:45:00,94.163,94.187,94.132,94.185,911600005.0
2007-01-11 17:50:00,94.16,94.188,94.086,94.086,1186099994.0
2007-01-11 17:55:00,94.094,94.102,93.995,93.995,946699995.0
2007-01-11 18:00:00,93.983,94.25,93.954,93.978,6936999969.0
2007-01-11 18:05:00,93.978,94.23,93.959,94.054,8876499975.0
2007-01-11 18:10:00,94.066,94.145,94.05,94.135,7115999968.0
2007-01-11 18:15:00,94.1,94.19,94.066,94.117,6322099977.0
2007-01-11 18:20:00,94.137,94.162,94.089,94.121,8316399983.0
2007-01-11 18:25:00,94.17,94.219,94.11,94.206,7064199972.0
2007-01-11 18:30:00,94.195,94.236,94.153,94.17,7485099978.0
2007-01-11 18:35:00,94.215,94.221,94.154,94.175,5327499971.0
2007-01-11 18:40:00,94.184,94.197,94.129,94.148,4180999993.0
2007-01-11 18:45:00,94.157,94.179,94.105,94.114,3773599983.0
2007-01-11 18:50:00,94.127,94.19,94.098,94.127,3894299992.0
2007-01-11 18:55:00,94.092,94.221,94.092,94.204,3997299997.0
2007-01-11 19:00:00,94.218,94.272,94.177,94.215,2696099997.0
2007-01-11 19:05:00,94.191,94.238,94.164,94.179,3634899988.0
2007-01-11 19:10:00,94.186,94.199,94.138,94.151,2135299997.0
2007-01-11 19:15:00,94.173,94.181,94.121,94.122,2652899982.0
2007-01-11 19:20:00,94.104,94.179,94.084,94.163,3173099996.0
2007-01-11 19:25:00,94.138,94.158,94.092,94.133,4524599990.0
2007-01-11 19:30:00,94.135,94.163,94.099,94.125,3704699989.0
2007-01-11 19:35:00,94.146,94.154,94.089,94.13,3370799991.0
2007-01-11 19:40:00,94.132,94.142,94.067,94.116,3308699971.0
2007-01-11 19:45:00,94.12,94.134,94.055,94.09,2379599999.0
2007-01-11 19:50:00,94.101,94.116,94.071,94.077,2874699987.0
2007-01-11 19:55:00,94.083,94.123,94.043,94.063,2725000003.0
2007-01-11 20:00:00,94.077,94.125,94.038,94.104,2302899996.0
2007-01-11 20:05:00,94.074,94.171,94.058,94.134,3507699991.0
2007-01-11 20:10:00,94.114,94.15,94.092,94.124,3867299990.0
2007-01-11 20:15:00,94.114,94.164,94.104,94.141,2110399985.0
2007-01-11 20:20:00,94.105,94.155,94.099,94.142,2996300004.0
2007-01-11 20:25:00,94.134,94.188,94.104,94.115,4391199983.0
2007-01-11 20:30:00,94.122,94.152,94.053,94.07,4881999991.0
2007-01-11 20:35:00,94.109,94.137,94.059,94.109,3115699991.0
2007-01-11 20:40:00,94.1,94.124,94.062,94.104,5306199991.0
2007-01-11 20:45:00,94.091,94.114,94.01,94.02,3613099990.0
2007-01-11 20:50:00,94.04,94.047,93.955,94.008,3903599999.0
2007-01-11 20:55:00,94.025,94.046,93.972,93.998,5124499981.0
2007-01-11 21:00:00,93.978,94.032,93.952,93.957,3623999991.0
2007-01-11 21:05:00,93.96,94.015,93.927,93.972,3044799988.0
2007-01-11 21:10:00,93.946,94.019,93.927,93.996,2732499985.0
2007-01-11 21:15:00,93.987,94.037,93.95,93.981,4077799992.0
2007-01-11 21:20:00,93.983,94.039,93.971,94.012,4808599988.0
2007-01-11 21:25:00,93.991,94.053,93.972,94.038,2918899997.0
2007-01-11 21:30:00,94.034,94.078,94.012,94.037,1849000003.0
2007-01-11 21:35:00,94.059,94.09,93.995,94.018,1897899997.0
2007-01-11 21:40:00,93.984,94.043,93.967,94.015,2208499994.0
2007-01-11 21:45:00,93.987,94.049,93.979,94.022,1881900001.0
2007-01-11 21:50:00,93.987,94.04,93.982,94.014,1663399992.0
2007-01-11 21:55:00,94.031,94.035,93.961,94.012,1378600002.0
2007-01-11 22:00:00,94.003,94.032,93.969,94.025,3001399992.0
2007-01-11 22:05:00,94.03,94.053,93.985,94.0,999200005.0
2007-01-11 22:10:00,94.033,94.049,93.971,94.024,1754600005.0
2007-01-11 22:15:00,94.052,94.118,94.031,94.08,1562399995.0
2007-01-11 22:20:00,94.087,94.105,94.049,94.054,1614599998.0
2007-01-11 22:25:00,94.085,94.143,94.031,94.064,1646299993.0
2007-01-11 22:30:00,94.062,94.084,93.999,93.999,2687599996.0
2007-01-11 22:35:00,94.005,94.063,93.995,94.012,1322599989.0
2007-01-11 22:40:00,94.04,94.065,94.012,94.04,1353600000.0
2007-01-11 22:45:00,94.076,94.1,94.012,94.045,1617199983.0
2007-01-11 22:50:00,94.044,94.096,94.003,94.038,1558899993.0
2007-01-11 22:55:00,94.029,94.061,93.956,94.017,1459900000.0
2007-01-11 23:00:00,94.036,94.073,93.988,94.023,1196199998.0
2007-01-11 23:05:00,94.033,94.062,93.99,94.011,902700002.0
2007-01-11 23:10:00,94.04,94.066,94.013,94.027,1218199995.0
2007-01-11 23:15:00,94.038,94.072,93.998,94.042,1075600004.0
2007-01-11 23:20:00,94.043,94.073,93.992,94.045,989600002.0
2007-01-11 23:25:00,94.041,94.058,93.992,94.048,808699998.0
2007-01-11 23:30:00,94.033,94.065,93.997,94.021,883199999.0
2007-01-11 23:35:00,94.026,94.05,93.947,94.018,939999985.0
2007-01-11 23:40:00,94.022,94.055,93.982,93.982,1056400002.0
2007-01-11 23:45:00,94.019,94.051,93.988,94.036,848399999.0
2007-01-11 23:50:00,94.01,94.053,93.962,94.029,949300000.0
2007-01-11 23:55:00,94.041,94.074,94.02,94.042,856900003.0
2007-01-12 00:00:00,94.041,94.076,94.019,94.038,995500002.0
2007-01-12 00:05:00,94.031,94.048,93.968,94.018,853199996.0
2007-01-12 00:10:00,94.004,94.06,93.984,94.057,1061199993.0
2007-01-12 00:15:00,94.038,94.063,93.976,94.001,1057099999.0
2007-01-12 00:20:00,93.967,94.038,93.966,93.966,1027199997.0
2007-01-12 00:25:00,93.996,94.0,93.947,93.981,857999998.0
2007-01-12 00:30:00,93.975,93.994,93.921,93.938,812300003.0
2007-01-12 00:35:00,93.951,93.961,93.895,93.92,1191699992.0
2007-01-12 00:40:00,93.908,93.962,93.894,93.961,950400003.0
2007-01-12 00:45:00,93.94,93.992,93.918,93.973,831200000.0
2007-01-12 00:50:00,93.965,93.977,93.935,93.935,989400003.0
2007-01-12 00:55:00,93.95,93.98,93.924,93.98,897699989.0
2007-01-12 01:00:00,93.978,94.015,93.952,93.969,1021299999.0
2007-01-12 01:05:00,93.98,93.987,93.928,93.961,1007399996.0
2007-01-12 01:10:00,93.969,93.969,93.915,93.937,908600010.0
2007-01-12 01:15:00,93.95,93.964,93.913,93.952,1162600005.0
2007-01-12 01:20:00,93.933,93.948,93.86,93.892,1025499994.0
2007-01-12 01:25:00,93.912,93.912,93.849,93.861,891099998.0
2007-01-12 01:30:00,93.852,93.873,93.776,93.852,1229499991.0
2007-01-12 01:35:00,93.867,93.905,93.82,93.875,893199990.0
2007-01-12 01:40:00,93.858,93.886,93.793,93.834,1311699999.0
2007-01-12 01:45:00,93.822,93.851,93.792,93.815,1008399998.0
2007-01-12 01:50:00,93.794,93.85,93.778,93.826,809999997.0
2007-01-12 01:55:00,93.85,93.861,93.783,93.816,1052500003.0
2007-01-12 02:00:00,93.785,93.818,93.758,93.817,826999999.0
2007-01-12 02:05:00,93.786,93.807,93.745,93.795,1088899993.0
2007-01-12 02:10:00,93.785,93.857,93.76,93.835,948400000.0
2007-01-12 02:15:00,93.848,93.907,93.819,93.897,1102099994.0
2007-01-12 02:20:00,93.885,93.906,93.805,93.885,1075199996.0
2007-01-12 02:25:00,93.889,93.897,93.835,93.858,1106599996.0
2007-01-12 02:30:00,93.864,93.901,93.838,93.88,916299993.0
2007-01-12 02:35:00,93.855,93.892,93.834,93.857,1044799999.0
2007-01-12 02:40:00,93.858,93.908,93.848,93.87,949800006.0
2007-01-12 02:45:00,93.871,93.937,93.871,93.935,1207399996.0
2007-01-12 02:50:00,93.92,93.994,93.894,93.959,876200000.0
2007-01-12 02:55:00,93.998,94.028,93.961,94.006,970800000.0
2007-01-12 03:00:00,93.99,94.07,93.99,94.035,946600003.0
2007-01-12 03:05:00,94.031,94.06,93.986,94.035,1174400002.0
2007-01-12 03:10:00,94.035,94.048,94.0,94.004,1112600010.0
2007-01-12 03:15:00,94.009,94.079,93.98,94.04,1242000000.0
2007-01-12 03:20:00,94.055,94.069,94.016,94.039,844599996.0
2007-01-12 03:25:00,94.043,94.053,93.989,93.999,1045299995.0
2007-01-12 03:30:00,94.015,94.035,93.946,93.973,1108399994.0
2007-01-12 03:35:00,93.963,94.002,93.934,93.994,1022299992.0
2007-01-12 03:40:00,93.998,94.013,93.926,93.985,1236400005.0
2007-01-12 03:45:00,93.965,94.027,93.917,94.007,945000000.0
2007-01-12 03:50:00,93.977,94.032,93.97,93.978,798499999.0
2007-01-12 03:55:00,93.997,94.027,93.977,94.027,829399998.0
2007-01-12 04:00:00,94.038,94.046,93.989,94.018,925799996.0
2007-01-12 04:05:00,94.044,94.058,93.992,93.993,939399999.0
2007-01-12 04:10:00,94.05,94.053,93.989,94.006,961399994.0
2007-01-12 04:15:00,93.995,94.031,93.979,93.993,1161799997.0
2007-01-12 04:20:00,93.981,94.02,93.957,93.99,948499993.0
2007-01-12 04:25:00,93.999,94.035,93.978,93.988,787700000.0
2007-01-12 04:30:00,94.017,94.031,93.969,93.982,988999998.0
2007-01-12 04:35:00,94.01,94.028,93.966,94.007,804700005.0
2007-01-12 04:40:00,93.988,94.032,93.972,94.003,1197499997.0
2007-01-12 04:45:00,94.0,94.025,93.968,94.009,1014300000.0
2007-01-12 04:50:00,93.997,94.06,93.989,94.03,1149500004.0
2007-01-12 04:55:00,94.042,94.064,93.99,94.037,814899996.0
2007-01-12 05:00:00,93.978,94.041,93.962,93.994,879600004.0
2007-01-12 05:05:00,93.983,94.024,93.948,94.0,1070300005.0
2007-01-12 05:10:00,93.983,94.045,93.972,94.042,1026800000.0
2007-01-12 05:15:00,94.027,94.071,94.007,94.01,873900004.0
2007-01-12 05:20:00,94.032,94.068,94.007,94.011,1086600003.0
2007-01-12 05:25:00,94.033,94.09,94.011,94.03,1027899997.0
2007-01-12 05:30:00,94.039,94.054,94.006,94.018,1038199997.0
2007-01-12 05:35:00,94.03,94.067,94.004,94.035,1175300000.0
2007-01-12 05:40:00,94.029,94.067,94.013,94.047,978300004.0
2007-01-12 05:45:00,94.033,94.065,94.008,94.012,948199997.0
2007-01-12 05:50:00,94.04,94.071,93.999,94.05,959299998.0
2007-01-12 05:55:00,94.012,94.066,94.006,94.011,827500001.0
2007-01-12 06:00:00,94.022,94.052,93.996,94.027,1017700007.0
2007-01-12 06:05:00,94.01,94.045,93.991,94.015,955000004.0
2007-01-12 06:10:00,94.0,94.033,93.977,94.02,767799991.0
2007-01-12 06:15:00,93.994,94.04,93.978,94.014,1039799995.0
2007-01-12 06:20:00,93.977,94.022,93.959,93.99,1042999999.0
2007-01-12 06:25:00,93.983,94.023,93.958,93.99,876099996.0
2007-01-12 06:30:00,93.962,94.011,93.947,93.97,1010699995.0
2007-01-12 06:35:00,93.977,94.015,93.946,94.003,911499997.0
2007-01-12 06:40:00,93.987,94.018,93.947,93.972,966899991.0
2007-01-12 06:45:00,94.015,94.015,93.944,93.957,679100000.0
2007-01-12 06:50:00,93.951,94.002,93.945,93.966,847100000.0
2007-01-12 06:55:00,93.958,94.005,93.952,93.992,958200001.0
2007-01-12 07:00:00,93.999,94.008,93.961,93.963,819400000.0
2007-01-12 07:05:00,93.967,93.991,93.904,93.958,1016800000.0
2007-01-12 07:10:00,93.967,94.012,93.94,94.012,1057399995.0
2007-01-12 07:15:00,93.962,94.016,93.932,93.966,997699996.0
2007-01-12 07:20:00,93.968,94.014,93.964,93.982,928100005.0
2007-01-12 07:25:00,93.991,94.017,93.963,93.984,1066899994.0
2007-01-12 07:30:00,93.974,93.993,93.935,93.978,810800003.0
2007-01-12 07:35:00,93.957,93.999,93.946,93.963,918699999.0
2007-01-12 07:40:00,93.967,94.013,93.954,93.983,1011800001.0
2007-01-12 07:45:00,93.984,94.012,93.92,93.995,1032900002.0
2007-01-12 07:50:00,93.97,94.036,93.932,94.028,1010499997.0
2007-01-12 07:55:00,94.049,94.06,94.022,94.042,995199997.0
2007-01-12 08:00:00,94.061,94.067,93.995,94.005,861300001.0
2007-01-12 08:05:00,94.026,94.039,93.965,93.995,1021299998.0
2007-01-12 08:10:00,93.989,94.027,93.983,93.983,776999996.0
2007-01-12 08:15:00,93.98,94.02,93.973,94.012,981400002.0
2007-01-12 08:20:00,93.99,94.012,93.952,93.962,1016999995.0
2007-01-12 08:25:00,93.941,94.025,93.926,93.994,913699998.0
2007-01-12 08:30:00,94.012,94.021,93.937,93.988,961599994.0
2007-01-12 08:35:00,93.987,94.005,93.94,93.971,947000003.0
2007-01-12 08:40:00,93.982,94.051,93.982,94.014,937299995.0
2007-01-12 08:45:00,94.028,94.077,94.015,94.065,987800005.0
2007-01-12 08:50:00,94.078,94.079,94.02,94.047,1051299998.0
2007-01-12 08:55:00,94.047,94.091,94.035,94.057,950599999.0
2007-01-12 09:00:00,94.076,94.121,94.057,94.066,1342899985.0
2007-01-12 09:05:00,94.127,94.156,94.085,94.124,942000000.0
2007-01-12 09:10:00,94.122,94.152,94.093,94.135,791300004.0
2007-01-12 09:15:00,94.123,94.177,94.116,94.146,1024899993.0
2007-01-12 09:20:00,94.165,94.185,94.128,94.156,784199992.0
2007-01-12 09:25:00,94.139,94.171,94.115,94.122,1146500000.0
2007-01-12 09:30:00,94.131,94.151,94.047,94.063,891099997.0
2007-01-12 09:35:00,94.101,94.103,94.031,94.045,877699989.0
2007-01-12 09:40:00,94.019,94.123,94.011,94.122,804400003.0
2007-01-12 09:45:00,94.1,94.16,94.1,94.124,960699997.0
2007-01-12 09:50:00,94.122,94.144,94.018,94.061,879800001.0
2007-01-12 09:55:00,94.063,94.072,94.006,94.031,880099996.0
2007-01-12 10:00:00,94.022,94.038,93.919,93.964,657300006.0
2007-01-12 10:05:00,93.946,93.996,93.936,93.958,1142599991.0
2007-01-12 10:10:00,93.96,93.975,93.92,93.962,1011999997.0
2007-01-12 10:15:00,93.925,93.973,93.887,93.919,739799998.0
2007-01-12 10:20:00,93.939,93.995,93.889,93.956,1037100001.0
2007-01-12 10:25:00,93.981,93.981,93.91,93.949,1108999993.0
2007-01-12 10:30:00,93.956,94.004,93.939,93.963,1218699996.0
2007-01-12 10:35:00,93.997,94.077,93.969,94.04,1043000000.0
2007-01-12 10:40:00,94.062,94.07,93.981,93.999,1201699991.0
2007-01-12 10:45:00,94.012,94.012,93.927,93.945,799800001.0
2007-01-12 10:50:00,93.958,93.983,93.907,93.977,974499993.0
2007-01-12 10:55:00,93.949,93.99,93.922,93.957,1010199998.0
2007-01-12 11:00:00,93.952,93.985,93.906,93.934,819999995.0
2007-01-12 11:05:00,93.937,93.963,93.889,93.892,1034300000.0
2007-01-12 11:10:00,93.926,93.971,93.88,93.945,861199994.0
2007-01-12 11:15:00,93.939,93.962,93.873,93.931,1029699995.0
2007-01-12 11:20:00,93.917,93.982,93.9,93.944,777100003.0
2007-01-12 11:25:00,93.949,93.971,93.894,93.921,696600000.0
2007-01-12 11:30:00,93.928,93.943,93.841,93.898,923300003.0
2007-01-12 11:35:00,93.898,93.928,93.857,93.928,1240500001.0
2007-01-12 11:40:00,93.908,93.931,93.844,93.894,1062400002.0
2007-01-12 11:45:00,93.904,93.922,93.861,93.89,1084399991.0
2007-01-12 11:50:00,93.887,93.95,93.877,93.941,1092099992.0
2007-01-12 11:55:00,93.942,93.983,93.926,93.975,1091999993.0
2007-01-12 12:00:00,93.963,93.989,93.915,93.976,1076299994.0
2007-01-12 12:05:00,93.974,94.037,93.952,94.006,794100000.0
2007-01-12 12:10:00,94.004,94.025,93.919,93.933,909399990.0
2007-01-12 12:15:00,93.995,94.022,93.937,93.946,988199997.0
2007-01-12 12:20:00,93.987,94.023,93.936,93.936,966500004.0
2007-01-12 12:25:00,94.003,94.028,93.977,94.016,982699995.0
2007-01-12 12:30:00,93.986,94.019,93.951,93.969,1175699995.0
2007-01-12 12:35:00,93.975,94.028,93.961,94.012,941999996.0
2007-01-12 12:40:00,93.992,94.035,93.978,93.991,816599995.0
2007-01-12 12:45:00,94.017,94.036,93.922,93.993,1026299995.0
2007-01-12 12:50:00,93.973,93.992,93.91,93.933,912599999.0
2007-01-12 12:55:00,93.908,93.967,93.891,93.95,873999997.0
2007-01-12 13:00:00,93.927,93.927,93.834,93.903,942799998.0
2007-01-12 13:05:00,93.866,93.93,93.853,93.889,962299991.0
2007-01-12 13:10:00,93.891,93.936,93.85,93.885,981399996.0
2007-01-12 13:15:00,93.875,93.937,93.801,93.921,964000000.0
2007-01-12 13:20:00,93.909,93.935,93.832,93.912,793499993.0
2007-01-12 13:25:00,93.92,93.938,93.853,93.924,953699993.0
2007-01-12 13:30:00,93.884,93.95,93.873,93.92,917599995.0
2007-01-12 13:35:00,93.911,93.937,93.87,93.906,963599995.0
2007-01-12 13:40:00,93.908,93.929,93.844,93.884,1206200004.0
2007-01-12 13:45:00,93.871,93.913,93.83,93.868,1126900001.0
2007-01-12 13:50:00,93.866,93.901,93.841,93.848,1080100001.0
2007-01-12 13:55:00,93.886,93.903,93.819,93.861,944200001.0
2007-01-12 14:00:00,93.869,93.891,93.811,93.858,816799997.0
2007-01-12 14:05:00,93.878,93.904,93.826,93.893,952399997.0
2007-01-12 14:10:00,93.862,93.924,93.846,93.891,746000001.0
2007-01-12 14:15:00,93.918,93.918,93.809,93.823,909399997.0
2007-01-12 14:20:00,93.872,93.872,93.764,93.795,936700001.0
2007-01-12 14:25:00,93.802,93.842,93.737,93.778,814099998.0
2007-01-12 14:30:00,93.76,93.8,93.722,93.765,1009699989.0
2007-01-12 14:35:00,93.758,93.795,93.721,93.778,938100002.0
2007-01-12 14:40:00,93.748,93.823,93.726,93.788,745299995.0
2007-01-12 14:45:00,93.781,93.836,93.752,93.78,953599997.0
2007-01-12 14:50:00,93.801,93.83,93.762,93.792,932900002.0
2007-01-12 14:55:00,93.854,93.87,93.746,93.777,831900000.0
2007-01-12 15:00:00,93.803,93.855,93.756,93.756,846100002.0
2007-01-12 15:05:00,93.824,93.839,93.742,93.812,980599998.0
2007-01-12 15:10:00,93.801,93.84,93.765,93.791,1133699998.0
2007-01-12 15:15:00,93.816,93.824,93.74,93.815,883900001.0
2007-01-12 15:20:00,93.815,93.866,93.789,93.832,793599996.0
2007-01-12 15:25:00,93.816,93.87,93.783,93.846,962500002.0
2007-01-12 15:30:00,93.837,93.877,93.797,93.872,869600000.0
2007-01-12 15:35:00,93.88,93.923,93.824,93.879,897100005.0
2007-01-12 15:40:00,93.873,93.88,93.813,93.813,1075199997.0
2007-01-12 15:45:00,93.843,93.867,93.786,93.8,1036200005.0
2007-01-12 15:50:00,93.813,93.839,93.769,93.783,867799996.0
2007-01-12 15:55:00,93.789,93.844,93.735,93.84,862599997.0
2007-01-12 16:00:00,93.821,93.85,93.785,93.819,921500003.0
2007-01-12 16:05:00,93.842,93.851,93.784,93.818,1130400001.0
2007-01-12 16:10:00,93.799,93.818,93.726,93.817,758899995.0
2007-01-12 16:15:00,93.828,93.849,93.745,93.796,1104900002.0
2007-01-12 16:20:00,93.813,93.831,93.767,93.807,943600000.0
2007-01-12 16:25:00,93.783,93.83,93.743,93.82,984700003.0
2007-01-12 16:30:00,93.817,93.87,93.809,93.87,1021199996.0
2007-01-12 16:35:00,93.852,93.991,93.833,93.962,935899997.0
2007-01-12 16:40:00,93.985,94.08,93.98,94.043,1032299996.0
2007-01-12 16:45:00,94.031,94.099,94.031,94.061,880800000.0
2007-01-12 16:50:00,94.067,94.109,94.053,94.073,1030499992.0
2007-01-12 16:55:00,94.059,94.095,94.025,94.049,1072499994.0
2007-01-12 17:00:00,94.057,94.136,94.047,94.082,1044299995.0
2007-01-12 17:05:00,94.092,94.125,94.035,94.035,826699997.0
2007-01-12 17:10:00,94.08,94.09,94.014,94.068,811500004.0
2007-01-12 17:15:00,94.063,94.11,94.017,94.075,867399996.0
2007-01-12 17:20:00,94.06,94.133,94.038,94.125,851700000.0
2007-01-12 17:25:00,94.089,94.147,94.076,94.147,1113899992.0
2007-01-12 17:30:00,94.111,94.139,94.074,94.104,967900003.0
2007-01-12 17:35:00,94.087,94.135,94.064,94.104,889999999.0
2007-01-12 17:40:00,94.094,94.133,94.053,94.106,1166900002.0
2007-01-12 17:45:00,94.062,94.14,94.062,94.12,995099999.0
2007-01-12 17:50:00,94.127,94.157,94.078,94.094,957399996.0
2007-01-12 17:55:00,94.102,94.152,94.084,94.14,1014600004.0
2007-01-12 18:00:00,94.118,94.21,94.087,94.135,6923100002.0
2007-01-12 18:05:00,94.077,94.22,94.047,94.059,9563799987.0
2007-01-12 18:10:00,94.125,94.139,94.042,94.068,7051899972.0
2007-01-12 18:15:00,94.06,94.128,94.036,94.118,8231299994.0
2007-01-12 18:20:00,94.111,94.26,94.074,94.137,8299399963.0
2007-01-12 18:25:00,94.26,94.26,94.092,94.117,7291299959.0
2007-01-12 18:30:00,94.095,94.155,94.074,94.126,7573499987.0
2007-01-12 18:35:00,94.074,94.187,94.067,94.146,5420699989.0
2007-01-12 18:40:00,94.165,94.193,94.11,94.154,4693199983.0
2007-01-12 18:45:00,94.121,94.213,94.109,94.196,3932700007.0
2007-01-12 18:50:00,94.198,94.215,94.128,94.19,3722699989.0
2007-01-12 18:55:00,94.178,94.205,94.133,94.16,4026899979.0
2007-01-12 19:00:00,94.184,94.218,94.131,94.2,3080999994.0
2007-01-12 19:05:00,94.186,94.227,94.154,94.187,3538500001.0
2007-01-12 19:10:00,94.169,94.209,94.125,94.173,1836899997.0
2007-01-12 19:15:00,94.179,94.227,94.167,94.197,2835099995.0
2007-01-12 19:20:00,94.204,94.247,94.17,94.234,2976499999.0
2007-01-12 19:25:00,94.238,94.305,94.166,94.293,4273699987.0
2007-01-12 19:30:00,94.292,94.304,94.197,94.253,3354999982.0
2007-01-12 19:35:00,94.284,94.295,94.206,94.274,3537699996.0
2007-01-12 19:40:00,94.272,94.278,94.19,94.243,3019300006.0
2007-01-12 19:45:00,94.254,94.288,94.203,94.262,2635199988.0
2007-01-12 19:50:00,94.233,94.304,94.202,94.292,2974099999.0
2007-01-12 19:55:00,94.269,94.309,94.23,94.305,2421399992.0
2007-01-12 20:00:00,94.314,94.317,94.194,94.284,2176099999.0
2007-01-12 20:05:00,94.297,94.297,94.177,94.232,3183300002.0
2007-01-12 20:10:00,94.211,94.284,94.192,94.27,4266299985.0
2007-01-12 20:15:00,94.263,94.307,94.233,94.281,2272899989.0
2007-01-12 20:20:00,94.258,94.315,94.198,94.241,3210600007.0
2007-01-12 20:25:00,94.256,94.288,94.211,94.231,4110799996.0
2007-01-12 20:30:00,94.256,94.266,94.207,94.22,4611300006.0
2007-01-12 20:35:00,94.249,94.249,94.143,94.19,3145799988.0
2007-01-12 20:40:00,94.204,94.236,94.171,94.196,5090099995.0
2007-01-12 20:45:00,94.21,94.235,94.155,94.209,3433800001.0
2007-01-12 20:50:00,94.181,94.221,94.154,94.197,3562299992.0
2007-01-12 20:55:00,94.213,94.24,94.165,94.229,4996999985.0
2007-01-12 21:00:00,94.224,94.249,94.172,94.18,3538099981.0
2007-01-12 21:05:00,94.165,94.229,94.155,94.181,3147400000.0
2007-01-12 21:10:00,94.21,94.242,94.183,94.198,2573999989.0
2007-01-12 21:15:00,94.205,94.248,94.175,94.21,3712499993.0
2007-01-12 21:20:00,94.223,94.243,94.174,94.243,4571099996.0
2007-01-12 21:25:00,94.25,94.267,94.197,94.216,2742299995.0
2007-01-12 21:30:00,94.234,94.283,94.207,94.241,1886799994.0
2007-01-12 21:35:00,94.223,94.254,94.185,94.229,2007000003.0
2007-01-12 21:40:00,94.187,94.265,94.175,94.265,2383699999.0
2007-01-12 21:45:00,94.27,94.287,94.197,94.209,1678699997.0
2007-01-12 21:50:00,94.239,94.267,94.214,94.251,1654899988.0
2007-01-12 21:55:00,94.228,94.279,94.211,94.238,1202599998.0
2007-01-12 22:00:00,94.265,94.266,94.176,94.227,3139500007.0
2007-01-12 22:05:00,94.215,94.25,94.195,94.2,1099300001.0
2007-01-12 22:10:00,94.212,94.253,94.191,94.199,1766500002.0
2007-01-12 22:15:00,94.208,94.252,94.19,94.211,1772699986.0
2007-01-12 22:20:00,94.193,94.25,94.182,94.23,1819500006.0
2007-01-12 22:25:00,94.226,94.252,94.168,94.244,1447899998.0
2007-01-12 22:30:00,94.22,94.238,94.174,94.213,2237599993.0
2007-01-12 22:35:00,94.212,94.252,94.175,94.209,1164799987.0
2007-01-12 22:40:00,94.178,94.258,94.167,94.167,1480599996.0
2007-01-12 22:45:00,94.207,94.26,94.174,94.174,1679799986.0
2007-01-12 22:50:00,94.201,94.254,94.184,94.214,1391199994.0
2007-01-12 22:55:00,94.229,94.244,94.097,94.204,1735200008.0
2007-01-12 23:00:00,94.212,94.266,94.17,94.205,960199996.0
2007-01-12 23:05:00,94.245,94.248,94.182,94.2,1234099990.0
2007-01-12 23:10:00,94.213,94.248,94.177,94.225,971999998.0
2007-01-12 23:15:00,94.211,94.245,94.171,94.213,1022300003.0
2007-01-12 23:20:00,94.158,94.239,94.145,94.239,1085700008.0
2007-01-12 23:25:00,94.212,94.248,94.195,94.201,1133100004.0
2007-01-12 23:30:00,94.219,94.268,94.189,94.213,1089399991.0
2007-01-12 23:35:00,94.213,94.281,94.165,94.227,990600003.0
2007-01-12 23:40:00,94.265,94.292,94.201,94.262,1210999994.0
2007-01-12 23:45:00,94.254,94.286,94.206,94.238,835299996.0
2007-01-12 23:50:00,94.249,94.303,94.228,94.296,1000599992.0
2007-01-12 23:55:00,94.282,94.314,94.224,94.262,995700002.0
2007-01-15 00:00:00,94.37,94.391,94.27,94.307,964799987.0
2007-01-15 00:05:00,94.323,94.391,94.317,94.377,1028800000.0
2007-01-15 00:10:00,94.359,94.422,94.359,94.41,1194899997.0
2007-01-15 00:15:00,94.407,94.432,94.336,94.377,1046800000.0
2007-01-15 00:20:00,94.404,94.425,94.363,94.363,932999995.0
2007-01-15 00:25:00,94.378,94.413,94.311,94.399,836099998.0
2007-01-15 00:30:00,94.37,94.403,94.357,94.375,757099996.0
2007-01-15 00:35:00,94.397,94.402,94.355,94.385,1083899998.0
2007-01-15 00:40:00,94.373,94.387,94.322,94.357,918300001.0
2007-01-15 00:45:00,94.354,94.386,94.337,94.378,1031099998.0
2007-01-15 00:50:00,94.378,94.407,94.357,94.381,871500006.0
2007-01-15 00:55:00,94.414,94.423,94.349,94.374,927999996.0
2007-01-15 01:00:00,94.379,94.432,94.379,94.4,880600001.0
2007-01-15 01:05:00,94.427,94.433,94.375,94.404,1006699998.0
2007-01-15 01:10:00,94.372,94.398,94.345,94.375,884699992.0
2007-01-15 01:15:00,94.325,94.387,94.317,94.355,844199994.0
2007-01-15 01:20:00,94.345,94.402,94.344,94.381,969799998.0
2007-01-15 01:25:00,94.398,94.418,94.36,94.383,915300000.0
2007-01-15 01:30:00,94.376,94.391,94.326,94.348,1214899999.0
2007-01-15 01:35:00,94.349,94.363,94.32,94.351,808700000.0
2007-01-15 01:40:00,94.345,94.369,94.319,94.321,1080899999.0
2007-01-15 01:45:00,94.349,94.383,94.317,94.363,962799999.0
2007-01-15 01:50:00,94.374,94.374,94.262,94.263,1084399988.0
2007-01-15 01:55:00,94.29,94.348,94.278,94.309,840400002.0
2007-01-15 02:00:00,94.323,94.346,94.281,94.313,817999997.0
2007-01-15 02:05:00,94.325,94.348,94.304,94.316,849200005.0
2007-01-15 02:10:00,94.304,94.322,94.259,94.293,814200007.0
2007-01-15 02:15:00,94.274,94.293,94.237,94.251,1069900003.0
2007-01-15 02:20:00,94.287,94.317,94.252,94.273,1002799995.0
2007-01-15 02:25:00,94.278,94.322,94.258,94.288,850700001.0
2007-01-15 02:30:00,94.299,94.311,94.236,94.278,815900002.0
2007-01-15 02:35:00,94.211,94.28,94.211,94.245,1222000004.0
2007-01-15 02:40:00,94.273,94.273,94.211,94.235,947999999.0
2007-01-15 02:45:00,94.236,94.258,94.204,94.219,879899998.0
2007-01-15 02:50:00,94.215,94.236,94.161,94.193,772900000.0
2007-01-15 02:55:00,94.179,94.219,94.162,94.21,951900001.0
2007-01-15 03:00:00,94.217,94.229,94.179,94.225,1013699997.0
2007-01-15 03:05:00,94.229,94.265,94.195,94.248,1000699997.0
2007-01-15 03:10:00,94.273,94.336,94.268,94.297,841999995.0
2007-01-15 03:15:00,94.321,94.329,94.248,94.248,868099996.0
2007-01-15 03:20:00,94.278,94.365,94.248,94.316,905499997.0
2007-01-15 03:25:00,94.297,94.383,94.292,94.358,1008500005.0
2007-01-15 03:30:00,94.366,94.395,94.322,94.381,885699997.0
2007-01-15 03:35:00,94.379,94.387,94.312,94.326,1043800001.0
2007-01-15 03:40:00,94.338,94.378,94.315,94.354,1021899994.0
2007-01-15 03:45:00,94.364,94.387,94.314,94.346,1011299985.0
2007-01-15 03:50:00,94.338,94.358,94.303,94.303,1043299995.0
2007-01-15 03:55:00,94.318,94.377,94.312,94.358,821899999.0
2007-01-15 04:00:00,94.378,94.386,94.321,94.368,1136599997.0
2007-01-15 04:05:00,94.362,94.385,94.303,94.359,926299989.0
2007-01-15 04:10:00,94.309,94.363,94.306,94.336,1077599998.0
2007-01-15 04:15:00,94.308,94.355,94.29,94.355,932999996.0
2007-01-15 04:20:00,94.352,94.386,94.318,94.352,848899997.0
2007-01-15 04:25:00,94.37,94.41,94.351,94.351,918999996.0
2007-01-15 04:30:00,94.361,94.386,94.33,94.344,890999992.0
2007-01-15 04:35:00,94.346,94.372,94.317,94.339,972199999.0
2007-01-15 04:40:00,94.312,94.348,94.297,94.334,935500004.0
2007-01-15 04:45:00,94.323,94.369,94.317,94.348,956700001.0
2007-01-15 04:50:00,94.326,94.364,94.292,94.326,1037599992.0
2007-01-15 04:55:00,94.302,94.376,94.296,94.372,995900005.0
2007-01-15 05:00:00,94.373,94.397,94.326,94.356,896899997.0
2007-01-15 05:05:00,94.354,94.354,94.296,94.334,1097299995.0
2007-01-15 05:10:00,94.295,94.358,94.277,94.341,883199996.0
2007-01-15 05:15:00,94.37,94.409,94.36,94.378,1139000004.0
2007-01-15 05:20:00,94.375,94.426,94.347,94.399,931599999.0
2007-01-15 05:25:00,94.395,94.417,94.341,94.377,910999996.0
2007-01-15 05:30:00,94.376,94.398,94.331,94.359,836599997.0
2007-01-15 05:35:00,94.333,94.415,94.323,94.344,1041400000.0
2007-01-15 05:40:00,94.351,94.406,94.325,94.363,1181899991.0
2007-01-15 05:45:00,94.399,94.417,94.352,94.363,910799990.0
2007-01-15 05:50:00,94.356,94.391,94.311,94.354,894499996.0
2007-01-15 05:55:00,94.329,94.388,94.329,94.341,880299996.0
2007-01-15 06:00:00,94.392,94.419,94.345,94.375,974199998.0
2007-01-15 06:05:00,94.404,94.422,94.362,94.392,802099996.0
2007-01-15 06:10:00,94.411,94.416,94.33,94.38,981799994.0
2007-01-15 06:15:00,94.383,94.417,94.324,94.346,854200000.0
2007-01-15 06:20:00,94.38,94.398,94.323,94.376,866399998.0
2007-01-15 06:25:00,94.386,94.423,94.342,94.379,1002699992.0
2007-01-15 06:30:00,94.405,94.42,94.348,94.375,992799996.0
2007-01-15 06:35:00,94.389,94.441,94.373,94.441,971600001.0
2007-01-15 06:40:00,94.425,94.468,94.386,94.453,911400001.0
2007-01-15 06:45:00,94.45,94.491,94.42,94.469,1242700000.0
2007-01-15 06:50:00,94.446,94.472,94.399,94.435,1070099997.0
2007-01-15 06:55:00,94.417,94.457,94.392,94.402,1025600002.0
2007-01-15 07:00:00,94.437,94.467,94.402,94.441,909099997.0
2007-01-15 07:05:00,94.417,94.458,94.397,94.419,852400000.0
2007-01-15 07:10:00,94.421,94.455,94.389,94.404,765500004.0
2007-01-15 07:15:00,94.416,94.459,94.399,94.442,1174999998.0
2007-01-15 07:20:00,94.425,94.459,94.395,94.427,908699998.0
2007-01-15 07:25:00,94.422,94.45,94.353,94.367,1059599998.0
2007-01-15 07:30:00,94.426,94.452,94.362,94.415,831100000.0
2007-01-15 07:35:00,94.437,94.455,94.386,94.416,797300001.0
2007-01-15 07:40:00,94.393,94.437,94.355,94.389,830299994.0
2007-01-15 07:45:00,94.347,94.405,94.324,94.334,1007599998.0
2007-01-15 07:50:00,94.329,94.396,94.275,94.396,1072899992.0
2007-01-15 07:55:00,94.369,94.415,94.344,94.394,797499998.0
2007-01-15 08:00:00,94.391,94.417,94.332,94.357,794700001.0
2007-01-15 08:05:00,94.369,94.401,94.328,94.388,1032500001.0
2007-01-15 08:10:00,94.35,94.407,94.32,94.393,943700001.0
2007-01-15 08:15:00,94.385,94.395,94.325,94.356,934399991.0
2007-01-15 08:20:00,94.343,94.377,94.3,94.363,1039500003.0
2007-01-15 08:25:00,94.378,94.388,94.317,94.351,929899993.0
2007-01-15 08:30:00,94.355,94.388,94.303,94.318,1075100004.0
2007-01-15 08:35:00,94.363,94.387,94.311,94.324,842899998.0
2007-01-15 08:40:00,94.335,94.342,94.261,94.312,977199995.0
2007-01-15 08:45:00,94.31,94.344,94.278,94.325,983400008.0
2007-01-15 08:50:00,94.348,94.384,94.294,94.382,1061999989.0
2007-01-15 08:55:00,94.352,94.366,94.319,94.346,789999991.0
2007-01-15 09:00:00,94.355,94.381,94.314,94.358,994000001.0
2007-01-15 09:05:00,94.366,94.391,94.313,94.375,899599997.0
2007-01-15 09:10:00,94.373,94.405,94.336,94.353,753000004.0
2007-01-15 09:15:00,94.384,94.417,94.351,94.367,867500000.0
2007-01-15 09:20:00,94.38,94.415,94.355,94.398,868399999.0
2007-01-15 09:25:00,94.378,94.463,94.361,94.441,969100001.0
2007-01-15 09:30:00,94.437,94.452,94.382,94.432,659699997.0
2007-01-15 09:35:00,94.407,94.452,94.407,94.427,902099998.0
2007-01-15 09:40:00,94.434,94.448,94.377,94.422,891000002.0
2007-01-15 09:45:00,94.405,94.463,94.378,94.409,1063399995.0
2007-01-15 09:50:00,94.402,94.418,94.351,94.403,892400003.0
2007-01-15 09:55:00,94.4,94.424,94.354,94.403,986799993.0
2007-01-15 10:00:00,94.416,94.472,94.359,94.453,919500002.0
2007-01-15 10:05:00,94.398,94.504,94.398,94.475,901400002.0
2007-01-15 10:10:00,94.485,94.504,94.447,94.492,679899996.0
2007-01-15 10:15:00,94.487,94.512,94.425,94.501,697999995.0
2007-01-15 10:20:00,94.503,94.52,94.477,94.481,768700006.0
2007-01-15 10:25:00,94.467,94.533,94.451,94.498,828599997.0
2007-01-15 10:30:00,94.501,94.543,94.461,94.469,891800002.0
2007-01-15 10:35:00,94.52,94.575,94.472,94.557,750299996.0
2007-01-15 10:40:00,94.538,94.571,94.498,94.535,1107600007.0
2007-01-15 10:45:00,94.556,94.597,94.486,94.565,939399994.0
2007-01-15 10:50:00,94.61,94.61,94.525,94.575,904099998.0
2007-01-15 10:55:00,94.577,94.606,94.532,94.586,1139299992.0
2007-01-15 11:00:00,94.593,94.612,94.537,94.593,1105300002.0
2007-01-15 11:05:00,94.594,94.631,94.584,94.612,802699998.0
2007-01-15 11:10:00,94.628,94.64,94.562,94.64,993899997.0
2007-01-15 11:15:00,94.638,94.662,94.543,94.543,868700001.0
2007-01-15 11:20:00,94.606,94.626,94.542,94.584,821999999.0
2007-01-15 11:25:00,94.585,94.586,94.537,94.57,975300000.0
2007-01-15 11:30:00,94.569,94.599,94.528,94.576,1021099995.0
2007-01-15 11:35:00,94.56,94.659,94.54,94.627,1123400005.0
2007-01-15 11:40:00,94.577,94.646,94.577,94.606,945800003.0
2007-01-15 11:45:00,94.601,94.642,94.546,94.606,970099991.0
2007-01-15 11:50:00,94.585,94.606,94.543,94.566,1171500003.0
2007-01-15 11:55:00,94.612,94.612,94.524,94.539,1070199996.0
2007-01-15 12:00:00,94.538,94.583,94.525,94.56,981300000.0
2007-01-15 12:05:00,94.547,94.566,94.503,94.535,983199996.0
2007-01-15 12:10:00,94.54,94.54,94.448,94.448,860299991.0
2007-01-15 12:15:00,94.519,94.531,94.466,94.485,898200001.0
2007-01-15 12:20:00,94.489,94.587,94.487,94.578,1012099995.0
2007-01-15 12:25:00,94.584,94.584,94.505,94.569,1215599995.0
2007-01-15 12:30:00,94.538,94.561,94.492,94.501,1094199999.0
2007-01-15 12:35:00,94.544,94.55,94.475,94.505,812999996.0
2007-01-15 12:40:00,94.519,94.546,94.47,94.499,1143099997.0
2007-01-15 12:45:00,94.544,94.59,94.496,94.585,1089899997.0
2007-01-15 12:50:00,94.539,94.598,94.509,94.562,960199997.0
2007-01-15 12:55:00,94.582,94.582,94.509,94.57,789899998.0
2007-01-15 13:00:00,94.52,94.567,94.494,94.537,989499999.0
2007-01-15 13:05:00,94.509,94.566,94.497,94.534,1003199997.0
2007-01-15 13:10:00,94.544,94.565,94.485,94.521,950099999.0
2007-01-15 13:15:00,94.499,94.555,94.486,94.524,910799996.0
2007-01-15 13:20:00,94.491,94.532,94.469,94.507,978500004.0
2007-01-15 13:25:00,94.513,94.53,94.454,94.501,912800006.0
2007-01-15 13:30:00,94.467,94.547,94.467,94.524,943599997.0
2007-01-15 13:35:00,94.543,94.543,94.426,94.483,1124100001.0
2007-01-15 13:40:00,94.483,94.484,94.398,94.472,1125899992.0
2007-01-15 13:45:00,94.447,94.467,94.399,94.422,1144900002.0
2007-01-15 13:50:00,94.416,94.46,94.395,94.44,1015199998.0
2007-01-15 13:55:00,94.399,94.442,94.376,94.417,1034899998.0
2007-01-15 14:00:00,94.374,94.465,94.371,94.444,844999997.0
2007-01-15 14:05:00,94.431,94.524,94.397,94.512,929500001.0
2007-01-15 14:10:00,94.492,94.527,94.412,94.49,831900004.0
2007-01-15 14:15:00,94.522,94.538,94.446,94.482,1105899995.0
2007-01-15 14:20:00,94.509,94.517,94.455,94.493,1003599998.0
2007-01-15 14:25:00,94.482,94.505,94.424,94.433,963999998.0
2007-01-15 14:30:00,94.462,94.489,94.397,94.397,799299998.0
2007-01-15 14:35:00,94.446,94.504,94.446,94.477,923400001.0
2007-01-15 14:40:00,94.472,94.482,94.36,94.403,981000005.0
2007-01-15 14:45:00,94.326,94.467,94.326,94.413,893700001.0
2007-01-15 14:50:00,94.434,94.469,94.396,94.447,726999996.0
2007-01-15 14:55:00,94.445,94.48,94.381,94.412,804499999.0
2007-01-15 15:00:00,94.444,94.458,94.367,94.403,1114599995.0
2007-01-15 15:05:00,94.391,94.459,94.302,94.454,1007399995.0
2007-01-15 15:10:00,94.446,94.507,94.404,94.486,970899991.0
2007-01-15 15:15:00,94.465,94.5,94.415,94.439,1003299988.0
2007-01-15 15:20:00,94.437,94.457,94.386,94.397,886700012.0
2007-01-15 15:25:00,94.408,94.446,94.38,94.437,1153099995.0
2007-01-15 15:30:00,94.4,94.446,94.385,94.439,877799996.0
2007-01-15 15:35:00,94.432,94.438,94.355,94.408,863400006.0
2007-01-15 15:40:00,94.395,94.431,94.325,94.351,1086700003.0
2007-01-15 15:45:00,94.426,94.441,94.346,94.393,1000299994.0
2007-01-15 15:50:00,94.382,94.403,94.339,94.385,960199994.0
2007-01-15 15:55:00,94.403,94.434,94.36,94.388,899899992.0
2007-01-15 16:00:00,94.403,94.47,94.37,94.435,1029299994.0
2007-01-15 16:05:00,94.458,94.473,94.353,94.41,1044200000.0
2007-01-15 16:10:00,94.396,94.43,94.353,94.425,956099996.0
2007-01-15 16:15:00,94.403,94.435,94.366,94.402,870199996.0
2007-01-15 16:20:00,94.438,94.459,94.399,94.417,951400005.0
2007-01-15 16:25:00,94.465,94.482,94.4,94.45,1263199998.0
2007-01-15 16:30:00,94.433,94.458,94.382,94.437,1155999985.0
2007-01-15 16:35:00,94.445,94.455,94.372,94.386,988900000.0
2007-01-15 16:40:00,94.402,94.426,94.295,94.295,923400004.0
2007-01-15 16:45:00,94.297,94.378,94.285,94.349,1010700003.0
2007-01-15 16:50:00,94.352,94.389,94.301,94.376,845899997.0
2007-01-15 16:55:00,94.331,94.382,94.29,94.29,943699997.0
2007-01-15 17:00:00,94.318,94.374,94.287,94.343,959999997.0
2007-01-15 17:05:00,94.354,94.373,94.292,94.292,1106599995.0
2007-01-15 17:10:00,94.316,94.349,94.289,94.323,1048400001.0
2007-01-15 17:15:00,94.305,94.324,94.249,94.296,988299993.0
2007-01-15 17:20:00,94.308,94.333,94.258,94.333,1043300005.0
2007-01-15 17:25:00,94.323,94.371,94.282,94.308,1139399995.0
2007-01-15 17:30:00,94.313,94.369,94.275,94.314,923299996.0
2007-01-15 17:35:00,94.33,94.378,94.295,94.343,828900001.0
2007-01-15 17:40:00,94.35,94.362,94.293,94.348,1024399996.0
2007-01-15 17:45:00,94.333,94.356,94.28,94.304,974000004.0
2007-01-15 17:50:00,94.321,94.399,94.304,94.348,803900001.0
2007-01-15 17:55:00,94.351,94.439,94.324,94.412,1093300007.0
2007-01-15 18:00:00,94.37,94.435,94.351,94.423,7180599988.0
2007-01-15 18:05:00,94.407,94.421,94.321,94.336,9146899962.0
2007-01-15 18:10:00,94.349,94.403,94.317,94.385,6736000010.0
2007-01-15 18:15:00,94.379,94.425,94.334,94.409,7872999993.0
2007-01-15 18:20:00,94.409,94.425,94.372,94.407,7902099972.0
2007-01-15 18:25:00,94.4,94.412,94.304,94.382,6849300010.0
2007-01-15 18:30:00,94.384,94.395,94.306,94.378,6825899996.0
2007-01-15 18:35:00,94.381,94.411,94.332,94.395,5535199977.0
2007-01-15 18:40:00,94.38,94.397,94.32,94.376,4277099999.0
2007-01-15 18:45:00,94.382,94.39,94.272,94.335,3918299987.0
2007-01-15 18:50:00,94.316,94.352,94.258,94.294,3862599980.0
2007-01-15 18:55:00,94.34,94.389,94.296,94.376,3975199989.0
2007-01-15 19:00:00,94.377,94.383,94.301,94.357,2921999990.0
2007-01-15 19:05:00,94.36,94.374,94.292,94.296,3781799994.0
2007-01-15 19:10:00,94.328,94.373,94.298,94.369,1828400003.0
2007-01-15 19:15:00,94.349,94.377,94.311,94.361,3148699984.0
2007-01-15 19:20:00,94.373,94.392,94.296,94.322,3153499986.0
2007-01-15 19:25:00,94.319,94.387,94.309,94.357,4901799990.0
2007-01-15 19:30:00,94.376,94.386,94.289,94.333,3840199992.0
2007-01-15 19:35:00,94.336,94.355,94.288,94.327,3441099978.0
2007-01-15 19:40:00,94.32,94.364,94.279,94.333,2850000003.0
2007-01-15 19:45:00,94.326,94.421,94.292,94.389,2554199992.0
2007-01-15 19:50:00,94.411,94.455,94.361,94.401,2694399988.0
2007-01-15 19:55:00,94.391,94.433,94.343,94.385,2697899986.0
2007-01-15 20:00:00,94.371,94.411,94.324,94.376,1982399995.0
2007-01-15 20:05:00,94.417,94.448,94.349,94.429,3117899991.0
2007-01-15 20:10:00,94.39,94.447,94.373,94.397,4028899983.0
2007-01-15 20:15:00,94.381,94.444,94.348,94.408,2409699982.0
2007-01-15 20:20:00,94.451,94.509,94.407,94.455,3130999989.0
2007-01-15 20:25:00,94.455,94.467,94.402,94.423,4358999998.0
2007-01-15 20:30:00,94.438,94.462,94.405,94.422,4557699988.0
2007-01-15 20:35:00,94.451,94.468,94.369,94.443,3246399990.0
2007-01-15 20:40:00,94.389,94.461,94.378,94.416,4883199997.0
2007-01-15 20:45:00,94.431,94.462,94.384,94.423,3364499996.0
2007-01-15 20:50:00,94.425,94.455,94.37,94.441,3871900004.0
2007-01-15 20:55:00,94.407,94.446,94.373,94.419,5458699996.0
2007-01-15 21:00:00,94.408,94.433,94.347,94.358,3388499988.0
2007-01-15 21:05:00,94.356,94.435,94.351,94.379,3100499998.0
2007-01-15 21:10:00,94.393,94.424,94.359,94.407,2554599986.0
2007-01-15 21:15:00,94.408,94.442,94.35,94.415,4340800005.0
2007-01-15 21:20:00,94.411,94.481,94.379,94.404,5043899997.0
2007-01-15 21:25:00,94.434,94.445,94.382,94.419,2944000005.0
2007-01-15 21:30:00,94.413,94.48,94.386,94.48,1808799983.0
2007-01-15 21:35:00,94.469,94.477,94.407,94.437,1993000002.0
2007-01-15 21:40:00,94.414,94.462,94.404,94.446,2291399998.0
2007-01-15 21:45:00,94.442,94.466,94.393,94.458,2226599988.0
2007-01-15 21:50:00,94.444,94.517,94.423,94.498,1565199991.0
2007-01-15 21:55:00,94.482,94.503,94.425,94.454,1510399998.0
2007-01-15 22:00:00,94.455,94.496,94.413,94.466,3411499999.0
2007-01-15 22:05:00,94.454,94.479,94.41,94.448,1266700009.0
2007-01-15 22:10:00,94.482,94.491,94.398,94.44,1820700002.0
2007-01-15 22:15:00,94.451,94.48,94.396,94.445,1582499999.0
2007-01-15 22:20:00,94.442,94.458,94.376,94.424,1528099997.0
2007-01-15 22:25:00,94.412,94.464,94.386,94.443,1614899986.0
2007-01-15 22:30:00,94.415,94.445,94.372,94.432,2237899988.0
2007-01-15 22:35:00,94.416,94.441,94.371,94.417,1294799993.0
2007-01-15 22:40:00,94.403,94.446,94.375,94.381,1489500000.0
2007-01-15 22:45:00,94.41,94.454,94.384,94.407,1770399992.0
2007-01-15 22:50:00,94.401,94.455,94.379,94.425,1533199997.0
2007-01-15 22:55:00,94.434,94.45,94.313,94.337,1586399996.0
2007-01-15 23:00:00,94.445,94.445,94.339,94.362,1008699999.0
2007-01-15 23:05:00,94.338,94.402,94.336,94.36,964399998.0
2007-01-15 23:10:00,94.383,94.402,94.324,94.385,1026900001.0
2007-01-15 23:15:00,94.408,94.414,94.357,94.387,1128199998.0
2007-01-15 23:20:00,94.358,94.411,94.322,94.391,1020199998.0
2007-01-15 23:25:00,94.381,94.381,94.255,94.266,913399993.0
2007-01-15 23:30:00,94.267,94.322,94.253,94.288,1152300000.0
2007-01-15 23:35:00,94.296,94.332,94.246,94.323,1001199989.0
2007-01-15 23:40:00,94.31,94.365,94.295,94.309,1033499999.0
2007-01-15 23:45:00,94.329,94.37,94.308,94.34,979699996.0
2007-01-15 23:50:00,94.342,94.391,94.316,94.336,957700001.0
2007-01-15 23:55:00,94.363,94.385,94.292,94.367,1082800002.0
2007-01-16 00:00:00,94.364,94.405,94.317,94.341,741099999.0
2007-01-16 00:05:00,94.322,94.38,94.314,94.36,901599995.0
2007-01-16 00:10:00,94.358,94.428,94.349,94.405,1084300000.0
2007-01-16 00:15:00,94.392,94.439,94.378,94.435,1092599993.0
2007-01-16 00:20:00,94.429,94.441,94.381,94.397,1067500000.0
2007-01-16 00:25:00,94.42,94.445,94.372,94.405,1194599998.0
2007-01-16 00:30:00,94.398,94.435,94.348,94.388,785499999.0
2007-01-16 00:35:00,94.411,94.442,94.385,94.415,1056800005.0
2007-01-16 00:40:00,94.384,94.44,94.366,94.418,945400000.0
2007-01-16 00:45:00,94.406,94.449,94.349,94.42,1036699997.0
2007-01-16 00:50:00,94.4,94.457,94.386,94.413,994099997.0
2007-01-16 00:55:00,94.424,94.461,94.378,94.409,873799989.0
2007-01-16 01:00:00,94.411,94.45,94.384,94.395,1102000001.0
2007-01-16 01:05:00,94.423,94.443,94.372,94.403,1170499997.0
2007-01-16 01:10:00,94.434,94.44,94.349,94.386,994200005.0
2007-01-16 01:15:00,94.404,94.423,94.344,94.409,883299994.0
2007-01-16 01:20:00,94.401,94.432,94.347,94.399,901100003.0
2007-01-16 01:25:00,94.381,94.428,94.361,94.395,1019499993.0
2007-01-16 01:30:00,94.42,94.429,94.353,94.393,1132599997.0
2007-01-16 01:35:00,94.386,94.415,94.352,94.394,869000000.0
2007-01-16 01:40:00,94.412,94.431,94.345,94.345,865500001.0
2007-01-16 01:45:00,94.384,94.439,94.356,94.422,953699999.0
2007-01-16 01:50:00,94.378,94.429,94.365,94.4,926000000.0
2007-01-16 01:55:00,94.358,94.433,94.342,94.389,1207900001.0
2007-01-16 02:00:00,94.399,94.419,94.309,94.346,1162699997.0
2007-01-16 02:05:00,94.352,94.365,94.299,94.357,854499995.0
2007-01-16 02:10:00,94.337,94.373,94.3,94.352,807899997.0
2007-01-16 02:15:00,94.374,94.374,94.228,94.31,930500003.0
2007-01-16 02:20:00,94.29,94.314,94.22,94.247,1003099997.0
2007-01-16 02:25:00,94.244,94.264,94.202,94.214,1157800002.0
2007-01-16 02:30:00,94.221,94.259,94.188,94.234,835699992.0
2007-01-16 02:35:00,94.234,94.306,94.207,94.257,957199996.0
2007-01-16 02:40:00,94.274,94.315,94.241,94.282,827299991.0
2007-01-16 02:45:00,94.277,94.314,94.246,94.279,1026599999.0
2007-01-16 02:50:00,94.272,94.317,94.23,94.317,1055900002.0
2007-01-16 02:55:00,94.306,94.344,94.277,94.313,1082399993.0
2007-01-16 03:00:00,94.302,94.377,94.234,94.357,893500001.0
2007-01-16 03:05:00,94.338,94.358,94.263,94.319,1195399997.0
2007-01-16 03:10:00,94.334,94.338,94.205,94.287,950599998.0
2007-01-16 03:15:00,94.349,94.359,94.278,94.329,983100002.0
2007-01-16 03:20:00,94.335,94.375,94.29,94.334,930100005.0
2007-01-16 03:25:00,94.362,94.378,94.298,94.33,1004999992.0
2007-01-16 03:30:00,94.355,94.376,94.297,94.335,840199999.0
2007-01-16 03:35:00,94.358,94.409,94.311,94.358,847400002.0
2007-01-16 03:40:00,94.368,94.374,94.289,94.334,985799992.0
2007-01-16 03:45:00,94.358,94.363,94.3,94.33,967999995.0
2007-01-16 03:50:00,94.342,94.369,94.29,94.34,909699997.0
2007-01-16 03:55:00,94.341,94.378,94.314,94.351,864300001.0
2007-01-16 04:00:00,94.37,94.385,94.292,94.325,866700002.0
2007-01-16 04:05:00,94.307,94.341,94.271,94.332,1001699983.0
2007-01-16 04:10:00,94.31,94.35,94.276,94.315,872199996.0
2007-01-16 04:15:00,94.34,94.355,94.292,94.315,1164600003.0
2007-01-16 04:20:00,94.32,94.345,94.257,94.322,1060199993.0
2007-01-16 04:25:00,94.309,94.328,94.264,94.275,783599995.0
2007-01-16 04:30:00,94.292,94.32,94.258,94.302,983899999.0
2007-01-16 04:35:00,94.262,94.307,94.232,94.249,778100003.0
2007-01-16 04:40:00,94.283,94.301,94.227,94.242,1133899994.0
2007-01-16 04:45:00,94.269,94.276,94.191,94.21,982900004.0
2007-01-16 04:50:00,94.245,94.27,94.191,94.226,1199300000.0
2007-01-16 04:55:00,94.231,94.264,94.189,94.237,958399993.0
2007-01-16 05:00:00,94.241,94.263,94.209,94.221,1026999998.0
2007-01-16 05:05:00,94.226,94.285,94.209,94.261,1166999991.0
2007-01-16 05:10:00,94.241,94.298,94.223,94.274,1000000000.0
2007-01-16 05:15:00,94.245,94.3,94.232,94.259,979199998.0
2007-01-16 05:20:00,94.299,94.306,94.247,94.247,1116200006.0
2007-01-16 05:25:00,94.257,94.325,94.236,94.241,1017899994.0
2007-01-16 05:30:00,94.268,94.307,94.253,94.286,912700001.0
2007-01-16 05:35:00,94.295,94.32,94.245,94.267,1046099997.0
2007-01-16 05:40:00,94.258,94.307,94.228,94.261,741499998.0
2007-01-16 05:45:00,94.282,94.308,94.241,94.264,945399995.0
2007-01-16 05:50:00,94.269,94.298,94.242,94.275,742900000.0
2007-01-16 05:55:00,94.229,94.3,94.226,94.274,829100004.0
2007-01-16 06:00:00,94.288,94.3,94.233,94.3,1003099996.0
2007-01-16 06:05:00,94.27,94.295,94.237,94.265,1109000003.0
2007-01-16 06:10:00,94.26,94.305,94.237,94.266,783299994.0
2007-01-16 06:15:00,94.297,94.299,94.246,94.263,1047700000.0
2007-01-16 06:20:00,94.237,94.309,94.227,94.308,1076099999.0
2007-01-16 06:25:00,94.313,94.315,94.252,94.313,843200002.0
2007-01-16 06:30:00,94.298,94.324,94.256,94.319,910799998.0
2007-01-16 06:35:00,94.293,94.34,94.268,94.298,906900003.0
2007-01-16 06:40:00,94.313,94.318,94.242,94.266,996999995.0
2007-01-16 06:45:00,94.293,94.307,94.243,94.266,930499987.0
2007-01-16 06:50:00,94.291,94.317,94.232,94.252,1110199994.0
2007-01-16 06:55:00,94.289,94.289,94.216,94.26,903899998.0
2007-01-16 07:00:00,94.256,94.272,94.207,94.246,853399999.0
2007-01-16 07:05:00,94.229,94.276,94.203,94.276,774299996.0
2007-01-16 07:10:00,94.259,94.275,94.209,94.262,965799984.0
2007-01-16 07:15:00,94.219,94.267,94.206,94.26,1035399993.0
2007-01-16 07:20:00,94.228,94.258,94.188,94.224,882799997.0
2007-01-16 07:25:00,94.247,94.269,94.209,94.229,1126799996.0
2007-01-16 07:30:00,94.238,94.27,94.2,94.219,1094299992.0
2007-01-16 07:35:00,94.245,94.245,94.167,94.202,1148799996.0
2007-01-16 07:40:00,94.218,94.234,94.192,94.22,829999996.0
2007-01-16 07:45:00,94.196,94.223,94.131,94.175,929499996.0
2007-01-16 07:50:00,94.202,94.202,94.106,94.161,982400000.0
2007-01-16 07:55:00,94.16,94.211,94.136,94.211,900299997.0
2007-01-16 08:00:00,94.193,94.25,94.176,94.23,915599998.0
2007-01-16 08:05:00,94.233,94.281,94.215,94.28,1093099997.0
2007-01-16 08:10:00,94.281,94.296,94.198,94.198,876099996.0
2007-01-16 08:15:00,94.223,94.245,94.179,94.198,943900001.0
2007-01-16 08:20:00,94.227,94.253,94.17,94.235,1052799988.0
2007-01-16 08:25:00,94.225,94.264,94.192,94.242,1150699994.0
2007-01-16 08:30:00,94.214,94.265,94.192,94.213,1125599999.0
2007-01-16 08:35:00,94.206,94.259,94.195,94.235,982899992.0
2007-01-16 08:40:00,94.225,94.266,94.194,94.217,1010700004.0
2007-01-16 08:45:00,94.232,94.246,94.181,94.21,839600003.0
2007-01-16 08:50:00,94.209,94.218,94.136,94.187,893299999.0
2007-01-16 08:55:00,94.161,94.188,94.119,94.17,815700002.0
2007-01-16 09:00:00,94.156,94.185,94.117,94.163,888099996.0
2007-01-16 09:05:00,94.164,94.2,94.145,94.182,880699999.0
2007-01-16 09:10:00,94.168,94.216,94.145,94.153,781000000.0
2007-01-16 09:15:00,94.163,94.22,94.144,94.15,941199994.0
2007-01-16 09:20:00,94.177,94.191,94.125,94.177,753400001.0
2007-01-16 09:25:00,94.176,94.212,94.126,94.16,920800001.0
2007-01-16 09:30:00,94.183,94.223,94.156,94.21,756699998.0
2007-01-16 09:35:00,94.237,94.309,94.226,94.297,988099997.0
2007-01-16 09:40:00,94.302,94.314,94.198,94.222,951099995.0
2007-01-16 09:45:00,94.248,94.3,94.183,94.3,1057399997.0
2007-01-16 09:50:00,94.287,94.307,94.21,94.224,1037299997.0
2007-01-16 09:55:00,94.273,94.29,94.214,94.23,1041900009.0
2007-01-16 10:00:00,94.25,94.316,94.239,94.296,1100099994.0
2007-01-16 10:05:00,94.276,94.314,94.23,94.276,987700003.0
2007-01-16 10:10:00,94.298,94.363,94.267,94.293,770700003.0
2007-01-16 10:15:00,94.275,94.321,94.233,94.286,862100001.0
2007-01-16 10:20:00,94.293,94.324,94.235,94.286,939899992.0
2007-01-16 10:25:00,94.272,94.314,94.241,94.277,1154899997.0
2007-01-16 10:30:00,94.298,94.323,94.249,94.291,918500001.0
2007-01-16 10:35:00,94.323,94.346,94.273,94.297,907900000.0
2007-01-16 10:40:00,94.28,94.322,94.268,94.296,1109500003.0
2007-01-16 10:45:00,94.281,94.315,94.243,94.271,945299991.0
2007-01-16 10:50:00,94.275,94.323,94.257,94.286,968399997.0
2007-01-16 10:55:00,94.303,94.314,94.268,94.289,1154499996.0
2007-01-16 11:00:00,94.305,94.336,94.236,94.327,1148500000.0
2007-01-16 11:05:00,94.321,94.348,94.286,94.312,1362500009.0
2007-01-16 11:10:00,94.303,94.33,94.233,94.291,1002899996.0
2007-01-16 11:15:00,94.299,94.318,94.237,94.275,1002799998.0
2007-01-16 11:20:00,94.264,94.329,94.252,94.276,798100001.0
2007-01-16 11:25:00,94.31,94.327,94.225,94.303,1111399997.0
2007-01-16 11:30:00,94.276,94.322,94.209,94.275,959499992.0
2007-01-16 11:35:00,94.28,94.298,94.234,94.278,1176499996.0
2007-01-16 11:40:00,94.279,94.353,94.256,94.31,1037600007.0
2007-01-16 11:45:00,94.324,94.352,94.279,94.347,1191799991.0
2007-01-16 11:50:00,94.315,94.353,94.278,94.282,1199500002.0
2007-01-16 11:55:00,94.28,94.406,94.277,94.341,985000006.0
2007-01-16 12:00:00,94.353,94.369,94.285,94.324,1008800001.0
2007-01-16 12:05:00,94.325,94.344,94.276,94.318,805599996.0
2007-01-16 12:10:00,94.301,94.371,94.28,94.307,1006999994.0
2007-01-16 12:15:00,94.287,94.31,94.25,94.256,1156699991.0
2007-01-16 12:20:00,94.265,94.312,94.251,94.31,1076900011.0
2007-01-16 12:25:00,94.274,94.34,94.256,94.34,1072499999.0
2007-01-16 12:30:00,94.321,94.368,94.289,94.334,980500003.0
2007-01-16 12:35:00,94.353,94.397,94.331,94.366,951999999.0
2007-01-16 12:40:00,94.336,94.373,94.279,94.347,1162299991.0
2007-01-16 12:45:00,94.353,94.38,94.294,94.365,872000000.0
2007-01-16 12:50:00,94.369,94.419,94.357,94.391,1122600002.0
2007-01-16 12:55:00,94.373,94.385,94.314,94.343,720900002.0
2007-01-16 13:00:00,94.369,94.388,94.316,94.34,893399995.0
2007-01-16 13:05:00,94.371,94.376,94.284,94.314,1128099988.0
2007-01-16 13:10:00,94.285,94.363,94.275,94.332,963900001.0
2007-01-16 13:15:00,94.318,94.36,94.286,94.32,1044799995.0
2007-01-16 13:20:00,94.342,94.355,94.297,94.33,1157499996.0
2007-01-16 13:25:00,94.332,94.353,94.287,94.353,904399996.0
2007-01-16 13:30:00,94.318,94.351,94.279,94.296,1051100001.0
2007-01-16 13:35:00,94.302,94.342,94.27,94.309,1067899999.0
2007-01-16 13:40:00,94.323,94.412,94.311,94.374,971799999.0
2007-01-16 13:45:00,94.355,94.376,94.324,94.361,1213599995.0
2007-01-16 13:50:00,94.351,94.399,94.299,94.376,764899997.0
2007-01-16 13:55:00,94.369,94.477,94.33,94.445,862199998.0
2007-01-16 14:00:00,94.462,94.511,94.403,94.463,1010899996.0
2007-01-16 14:05:00,94.451,94.522,94.397,94.513,1079300006.0
2007-01-16 14:10:00,94.508,94.508,94.423,94.423,901000000.0
2007-01-16 14:15:00,94.431,94.46,94.4,94.432,888699994.0
2007-01-16 14:20:00,94.41,94.447,94.377,94.402,888000004.0
2007-01-16 14:25:00,94.407,94.453,94.384,94.42,792200001.0
2007-01-16 14:30:00,94.428,94.456,94.391,94.412,926600001.0
2007-01-16 14:35:00,94.408,94.48,94.375,94.428,922699993.0
2007-01-16 14:40:00,94.473,94.517,94.441,94.473,889700009.0
2007-01-16 14:45:00,94.481,94.518,94.449,94.498,793600005.0
2007-01-16 14:50:00,94.503,94.548,94.503,94.537,817099997.0
2007-01-16 14:55:00,94.523,94.523,94.441,94.513,910600000.0
2007-01-16 15:00:00,94.495,94.546,94.478,94.535,1085699999.0
2007-01-16 15:05:00,94.529,94.568,94.464,94.517,1131500008.0
2007-01-16 15:10:00,94.558,94.606,94.473,94.578,1186399994.0
2007-01-16 15:15:00,94.596,94.639,94.564,94.597,956299996.0
2007-01-16 15:20:00,94.607,94.641,94.589,94.628,661299997.0
2007-01-16 15:25:00,94.636,94.645,94.58,94.643,748500001.0
2007-01-16 15:30:00,94.631,94.655,94.594,94.603,916000004.0
2007-01-16 15:35:00,94.618,94.653,94.59,94.606,917200003.0
2007-01-16 15:40:00,94.599,94.615,94.527,94.61,1070200002.0
2007-01-16 15:45:00,94.605,94.633,94.57,94.59,1139499995.0
2007-01-16 15:50:00,94.606,94.629,94.56,94.612,972599994.0
2007-01-16 15:55:00,94.575,94.61,94.546,94.592,826399998.0
2007-01-16 16:00:00,94.59,94.636,94.56,94.571,974099994.0
2007-01-16 16:05:00,94.573,94.628,94.537,94.592,793800002.0
2007-01-16 16:10:00,94.601,94.618,94.531,94.552,951599997.0
2007-01-16 16:15:00,94.55,94.582,94.511,94.574,1009599998.0
2007-01-16 16:20:00,94.552,94.578,94.471,94.488,1165100001.0
2007-01-16 16:25:00,94.48,94.532,94.462,94.525,979699994.0
2007-01-16 16:30:00,94.523,94.527,94.431,94.438,1062800001.0
2007-01-16 16:35:00,94.47,94.476,94.403,94.458,814999998.0
2007-01-16 16:40:00,94.444,94.499,94.437,94.479,951600003.0
2007-01-16 16:45:00,94.46,94.518,94.436,94.479,915699996.0
2007-01-16 16:50:00,94.499,94.514,94.447,94.488,1047800004.0
2007-01-16 16:55:00,94.456,94.498,94.432,94.436,903799995.0
2007-01-16 17:00:00,94.458,94.502,94.442,94.472,1151600000.0
2007-01-16 17:05:00,94.462,94.507,94.436,94.482,894300001.0
2007-01-16 17:10:00,94.478,94.524,94.465,94.524,997600004.0
2007-01-16 17:15:00,94.513,94.532,94.445,94.462,802199999.0
2007-01-16 17:20:00,94.5,94.522,94.427,94.514,888800001.0
2007-01-16 17:25:00,94.496,94.532,94.45,94.482,988200003.0
2007-01-16 17:30:00,94.455,94.503,94.436,94.486,876699996.0
2007-01-16 17:35:00,94.473,94.495,94.438,94.459,1086700001.0
2007-01-16 17:40:00,94.464,94.48,94.42,94.468,956800002.0
2007-01-16 17:45:00,94.444,94.499,94.418,94.457,943399990.0
2007-01-16 17:50:00,94.449,94.493,94.449,94.454,1128999993.0
2007-01-16 17:55:00,94.45,94.501,94.392,94.453,1134499990.0
2007-01-16 18:00:00,94.434,94.463,94.37,94.438,6484299964.0
2007-01-16 18:05:00,94.434,94.466,94.4,94.41,9319099983.0
2007-01-16 18:10:00,94.462,94.474,94.399,94.449,6644199992.0
2007-01-16 18:15:00,94.35,94.452,94.341,94.371,7584500001.0
2007-01-16 18:20:00,94.369,94.398,94.309,94.382,6326299986.0
2007-01-16 18:25:00,94.37,94.393,94.34,94.376,6931999976.0
2007-01-16 18:30:00,94.363,94.388,94.296,94.3,6969300000.0
2007-01-16 18:35:00,94.343,94.397,94.312,94.32,5429299992.0
2007-01-16 18:40:00,94.319,94.392,94.289,94.355,4365299985.0
2007-01-16 18:45:00,94.373,94.404,94.317,94.383,3997099973.0
2007-01-16 18:50:00,94.389,94.389,94.303,94.352,3710999999.0
2007-01-16 18:55:00,94.37,94.423,94.345,94.394,4456699985.0
2007-01-16 19:00:00,94.377,94.402,94.316,94.38,3059999981.0
2007-01-16 19:05:00,94.365,94.38,94.313,94.343,3590199976.0
2007-01-16 19:10:00,94.32,94.353,94.281,94.33,1963400001.0
2007-01-16 19:15:00,94.336,94.355,94.303,94.332,2793099987.0
2007-01-16 19:20:00,94.325,94.346,94.256,94.339,3303999992.0
2007-01-16 19:25:00,94.325,94.354,94.284,94.347,4272000004.0
2007-01-16 19:30:00,94.339,94.394,94.306,94.367,3684200003.0
2007-01-16 19:35:00,94.381,94.405,94.319,94.329,3331399993.0
2007-01-16 19:40:00,94.36,94.386,94.306,94.311,3053699998.0
2007-01-16 19:45:00,94.341,94.373,94.291,94.342,2486200000.0
2007-01-16 19:50:00,94.345,94.398,94.315,94.349,2301999983.0
2007-01-16 19:55:00,94.366,94.386,94.307,94.36,2632699997.0
2007-01-16 20:00:00,94.363,94.382,94.298,94.327,2179399992.0
2007-01-16 20:05:00,94.337,94.378,94.298,94.352,3034999995.0
2007-01-16 20:10:00,94.355,94.38,94.293,94.37,4127099993.0
2007-01-16 20:15:00,94.327,94.406,94.319,94.35,2145299998.0
2007-01-16 20:20:00,94.329,94.396,94.298,94.388,2835499995.0
2007-01-16 20:25:00,94.395,94.414,94.333,94.349,4551099990.0
2007-01-16 20:30:00,94.378,94.42,94.333,94.374,4750499982.0
2007-01-16 20:35:00,94.383,94.388,94.32,94.354,3419199998.0
2007-01-16 20:40:00,94.348,94.396,94.331,94.375,4644099988.0
2007-01-16 20:45:00,94.377,94.401,94.325,94.346,3394099978.0
2007-01-16 20:50:00,94.384,94.394,94.314,94.358,3217199986.0
2007-01-16 20:55:00,94.345,94.383,94.317,94.372,4907799997.0
2007-01-16 21:00:00,94.352,94.395,94.325,94.346,3428000005.0
2007-01-16 21:05:00,94.319,94.4,94.319,94.356,2824199985.0
2007-01-16 21:10:00,94.375,94.408,94.34,94.376,2944700007.0
2007-01-16 21:15:00,94.353,94.402,94.326,94.361,4210499976.0
2007-01-16 21:20:00,94.38,94.405,94.327,94.397,4696299989.0
2007-01-16 21:25:00,94.405,94.441,94.376,94.412,2938899988.0
2007-01-16 21:30:00,94.41,94.431,94.364,94.39,1846499995.0
2007-01-16 21:35:00,94.363,94.439,94.341,94.394,2023099998.0
2007-01-16 21:40:00,94.405,94.47,94.369,94.47,2380899996.0
2007-01-16 21:45:00,94.45,94.479,94.408,94.423,2029000006.0
2007-01-16 21:50:00,94.436,94.47,94.387,94.45,1372899997.0
2007-01-16 21:55:00,94.47,94.484,94.432,94.46,1379999993.0
2007-01-16 22:00:00,94.443,94.461,94.379,94.417,3009700015.0
2007-01-16 22:05:00,94.423,94.458,94.361,94.414,1169400002.0
2007-01-16 22:10:00,94.453,94.472,94.388,94.427,1789300004.0
2007-01-16 22:15:00,94.432,94.479,94.405,94.42,1515900007.0
2007-01-16 22:20:00,94.433,94.486,94.41,94.462,1631899994.0
2007-01-16 22:25:00,94.454,94.472,94.403,94.463,1629300004.0
2007-01-16 22:30:00,94.431,94.465,94.388,94.425,2283100006.0
2007-01-16 22:35:00,94.432,94.444,94.382,94.438,1200699998.0
2007-01-16 22:40:00,94.417,94.457,94.391,94.412,1580600000.0
2007-01-16 22:45:00,94.425,94.459,94.391,94.404,1459099999.0
2007-01-16 22:50:00,94.39,94.427,94.361,94.388,1597499989.0
2007-01-16 22:55:00,94.383,94.446,94.332,94.376,1747000003.0
2007-01-16 23:00:00,94.414,94.437,94.337,94.403,1089699994.0
2007-01-16 23:05:00,94.388,94.443,94.382,94.418,944399999.0
2007-01-16 23:10:00,94.418,94.437,94.359,94.372,864699996.0
2007-01-16 23:15:00,94.406,94.439,94.354,94.419,975800004.0
2007-01-16 23:20:00,94.422,94.434,94.363,94.415,1011099995.0
2007-01-16 23:25:00,94.419,94.427,94.365,94.38,999000002.0
2007-01-16 23:30:00,94.369,94.434,94.365,94.391,965799994.0
2007-01-16 23:35:00,94.418,94.43,94.336,94.43,865400002.0
2007-01-16 23:40:00,94.417,94.442,94.35,94.385,1167299996.0
2007-01-16 23:45:00,94.374,94.41,94.319,94.382,916599999.0
2007-01-16 23:50:00,94.388,94.433,94.358,94.378,827899996.0
2007-01-16 23:55:00,94.408,94.424,94.361,94.395,1021599999.0
2007-01-17 00:00:00,94.415,94.448,94.369,94.421,879399988.0
2007-01-17 00:05:00,94.412,94.463,94.393,94.416,833199997.0
2007-01-17 00:10:00,94.411,94.421,94.367,94.378,1139700002.0
2007-01-17 00:15:00,94.396,94.445,94.363,94.403,876400003.0
2007-01-17 00:20:00,94.407,94.431,94.336,94.392,1356299995.0
2007-01-17 00:25:00,94.363,94.402,94.282,94.289,852099995.0
2007-01-17 00:30:00,94.311,94.344,94.285,94.303,818999995.0
2007-01-17 00:35:00,94.342,94.354,94.276,94.328,1002900000.0
2007-01-17 00:40:00,94.291,94.317,94.232,94.259,1170099993.0
2007-01-17 00:45:00,94.293,94.303,94.236,94.243,903700001.0
2007-01-17 00:50:00,94.307,94.308,94.221,94.264,962200000.0
2007-01-17 00:55:00,94.277,94.302,94.241,94.266,1044700003.0
2007-01-17 01:00:00,94.251,94.352,94.248,94.329,843799997.0
2007-01-17 01:05:00,94.35,94.465,94.304,94.465,1151000006.0
2007-01-17 01:10:00,94.444,94.471,94.432,94.446,827599996.0
2007-01-17 01:15:00,94.43,94.459,94.394,94.436,1017699998.0
2007-01-17 01:20:00,94.43,94.467,94.397,94.43,912599998.0
2007-01-17 01:25:00,94.434,94.463,94.401,94.423,1241899996.0
2007-01-17 01:30:00,94.442,94.45,94.361,94.409,1060600010.0
2007-01-17 01:35:00,94.431,94.495,94.407,94.471,901900000.0
2007-01-17 01:40:00,94.484,94.504,94.388,94.41,1262299998.0
2007-01-17 01:45:00,94.431,94.504,94.417,94.486,967199995.0
2007-01-17 01:50:00,94.493,94.53,94.45,94.45,946099994.0
2007-01-17 01:55:00,94.464,94.494,94.425,94.477,954299998.0
2007-01-17 02:00:00,94.486,94.513,94.443,94.45,926299997.0
2007-01-17 02:05:00,94.479,94.565,94.466,94.564,1015299996.0
2007-01-17 02:10:00,94.565,94.601,94.55,94.584,931299997.0
2007-01-17 02:15:00,94.575,94.615,94.548,94.582,911499998.0
2007-01-17 02:20:00,94.609,94.645,94.584,94.595,787899996.0
2007-01-17 02:25:00,94.629,94.638,94.548,94.564,1171700004.0
2007-01-17 02:30:00,94.574,94.604,94.53,94.591,813399998.0
2007-01-17 02:35:00,94.564,94.593,94.514,94.581,1124499997.0
2007-01-17 02:40:00,94.558,94.611,94.505,94.539,897199997.0
2007-01-17 02:45:00,94.552,94.596,94.532,94.575,949799994.0
2007-01-17 02:50:00,94.556,94.579,94.521,94.541,859200001.0
2007-01-17 02:55:00,94.572,94.59,94.519,94.575,812499995.0
2007-01-17 03:00:00,94.577,94.599,94.538,94.578,1001999994.0
2007-01-17 03:05:00,94.574,94.607,94.537,94.551,1051999990.0
2007-01-17 03:10:00,94.552,94.6,94.545,94.574,1129399997.0
2007-01-17 03:15:00,94.585,94.621,94.54,94.58,853400001.0
2007-01-17 03:20:00,94.595,94.601,94.527,94.542,1036200008.0
2007-01-17 03:25:00,94.577,94.58,94.511,94.544,964599992.0
2007-01-17 03:30:00,94.55,94.585,94.51,94.565,855600003.0
2007-01-17 03:35:00,94.57,94.611,94.533,94.577,1130699998.0
2007-01-17 03:40:00,94.549,94.597,94.48,94.562,1182299994.0
2007-01-17 03:45:00,94.55,94.558,94.48,94.503,856999993.0
2007-01-17 03:50:00,94.492,94.538,94.448,94.507,1055599998.0
2007-01-17 03:55:00,94.527,94.542,94.468,94.504,877599994.0
2007-01-17 04:00:00,94.52,94.548,94.501,94.527,1069199993.0
2007-01-17 04:05:00,94.533,94.535,94.462,94.505,1048600002.0
2007-01-17 04:10:00,94.488,94.546,94.485,94.485,841899993.0
2007-01-17 04:15:00,94.532,94.565,94.504,94.529,1139999999.0
2007-01-17 04:20:00,94.503,94.556,94.481,94.529,897699996.0
2007-01-17 04:25:00,94.469,94.563,94.469,94.537,884699999.0
2007-01-17 04:30:00,94.538,94.586,94.487,94.586,887300001.0
2007-01-17 04:35:00,94.556,94.578,94.501,94.562,767599999.0
2007-01-17 04:40:00,94.556,94.577,94.523,94.536,1193200001.0
2007-01-17 04:45:00,94.554,94.595,94.527,94.549,988199996.0
2007-01-17 04:50:00,94.519,94.608,94.519,94.589,1267499991.0
2007-01-17 04:55:00,94.61,94.615,94.535,94.573,1055299996.0
2007-01-17 05:00:00,94.597,94.597,94.543,94.566,961499994.0
2007-01-17 05:05:00,94.56,94.617,94.546,94.586,894199995.0
2007-01-17 05:10:00,94.573,94.613,94.536,94.591,1017500004.0
2007-01-17 05:15:00,94.561,94.587,94.521,94.544,907900002.0
2007-01-17 05:20:00,94.533,94.58,94.508,94.559,941200000.0
2007-01-17 05:25:00,94.529,94.568,94.485,94.56,923399999.0
2007-01-17 05:30:00,94.575,94.58,94.517,94.555,906699998.0
2007-01-17 05:35:00,94.577,94.578,94.488,94.492,1035799999.0
2007-01-17 05:40:00,94.516,94.553,94.484,94.532,982400001.0
2007-01-17 05:45:00,94.553,94.558,94.489,94.531,797699998.0
2007-01-17 05:50:00,94.545,94.552,94.482,94.522,1041300002.0
2007-01-17 05:55:00,94.532,94.56,94.498,94.534,906299997.0
2007-01-17 06:00:00,94.532,94.585,94.526,94.546,1013100001.0
2007-01-17 06:05:00,94.57,94.601,94.504,94.597,1082400008.0
2007-01-17 06:10:00,94.587,94.597,94.505,94.556,705799998.0
2007-01-17 06:15:00,94.538,94.592,94.517,94.552,970100000.0
2007-01-17 06:20:00,94.564,94.596,94.533,94.575,1015299994.0
2007-01-17 06:25:00,94.579,94.599,94.523,94.543,1243700001.0
2007-01-17 06:30:00,94.504,94.576,94.5,94.547,868999997.0
2007-01-17 06:35:00,94.565,94.57,94.489,94.548,811000000.0
2007-01-17 06:40:00,94.57,94.596,94.55,94.555,1036499999.0
2007-01-17 06:45:00,94.525,94.562,94.491,94.553,753399994.0
2007-01-17 06:50:00,94.518,94.576,94.518,94.558,1098200000.0
2007-01-17 06:55:00,94.551,94.578,94.526,94.556,694000006.0
2007-01-17 07:00:00,94.582,94.583,94.507,94.546,959800001.0
2007-01-17 07:05:00,94.544,94.571,94.488,94.542,944599997.0
2007-01-17 07:10:00,94.55,94.617,94.531,94.612,1012699995.0
2007-01-17 07:15:00,94.596,94.623,94.554,94.611,1082999993.0
2007-01-17 07:20:00,94.559,94.63,94.547,94.61,911999994.0
2007-01-17 07:25:00,94.627,94.634,94.557,94.595,953000000.0
2007-01-17 07:30:00,94.577,94.622,94.554,94.602,852099995.0
2007-01-17 07:35:00,94.597,94.651,94.581,94.651,1069700000.0
2007-01-17 07:40:00,94.665,94.666,94.577,94.587,832299995.0
2007-01-17 07:45:00,94.607,94.647,94.536,94.615,1072599996.0
2007-01-17 07:50:00,94.644,94.665,94.559,94.621,905299991.0
2007-01-17 07:55:00,94.611,94.652,94.581,94.622,964399998.0
2007-01-17 08:00:00,94.63,94.631,94.531,94.565,645499997.0
2007-01-17 08:05:00,94.587,94.609,94.513,94.589,1080599991.0
2007-01-17 08:10:00,94.542,94.655,94.542,94.612,925499998.0
2007-01-17 08:15:00,94.605,94.632,94.55,94.598,893500000.0
2007-01-17 08:20:00,94.572,94.632,94.553,94.621,1074300000.0
2007-01-17 08:25:00,94.582,94.635,94.556,94.633,1064199988.0
2007-01-17 08:30:00,94.616,94.649,94.577,94.618,1053100000.0
2007-01-17 08:35:00,94.608,94.644,94.577,94.629,897100005.0
2007-01-17 08:40:00,94.613,94.662,94.576,94.624,1002900002.0
2007-01-17 08:45:00,94.629,94.638,94.579,94.613,786699997.0
2007-01-17 08:50:00,94.604,94.622,94.528,94.585,817599996.0
2007-01-17 08:55:00,94.562,94.632,94.558,94.578,768599999.0
2007-01-17 09:00:00,94.555,94.592,94.526,94.556,943500004.0
2007-01-17 09:05:00,94.566,94.634,94.558,94.608,1056900000.0
2007-01-17 09:10:00,94.598,94.63,94.573,94.612,720300002.0
2007-01-17 09:15:00,94.61,94.624,94.507,94.58,861200006.0
2007-01-17 09:20:00,94.583,94.628,94.511,94.609,814699995.0
2007-01-17 09:25:00,94.627,94.639,94.573,94.618,1058499994.0
2007-01-17 09:30:00,94.62,94.639,94.579,94.616,987799994.0
2007-01-17 09:35:00,94.591,94.661,94.564,94.661,927099998.0
2007-01-17 09:40:00,94.621,94.662,94.578,94.618,868300003.0
2007-01-17 09:45:00,94.596,94.643,94.568,94.599,994499999.0
2007-01-17 09:50:00,94.605,94.613,94.531,94.557,923800000.0
2007-01-17 09:55:00,94.6,94.609,94.494,94.537,1088800001.0
2007-01-17 10:00:00,94.532,94.554,94.497,94.52,959799996.0
2007-01-17 10:05:00,94.503,94.554,94.464,94.465,1182199993.0
2007-01-17 10:10:00,94.468,94.511,94.436,94.47,852800001.0
2007-01-17 10:15:00,94.467,94.473,94.403,94.431,692499999.0
2007-01-17 10:20:00,94.447,94.484,94.422,94.443,1014299993.0
2007-01-17 10:25:00,94.442,94.534,94.418,94.42,865899993.0
2007-01-17 10:30:00,94.513,94.548,94.48,94.481,854500008.0
2007-01-17 10:35:00,94.509,94.574,94.492,94.542,997599997.0
2007-01-17 10:40:00,94.536,94.547,94.479,94.54,1056699994.0
2007-01-17 10:45:00,94.544,94.55,94.489,94.519,1075800000.0
2007-01-17 10:50:00,94.513,94.583,94.485,94.551,1048899989.0
2007-01-17 10:55:00,94.547,94.562,94.494,94.532,1001099999.0
2007-01-17 11:00:00,94.562,94.566,94.502,94.539,921600003.0
2007-01-17 11:05:00,94.553,94.575,94.51,94.55,959599997.0
2007-01-17 11:10:00,94.559,94.596,94.539,94.582,897999993.0
2007-01-17 11:15:00,94.555,94.623,94.518,94.545,889199990.0
2007-01-17 11:20:00,94.54,94.624,94.515,94.597,743299999.0
2007-01-17 11:25:00,94.626,94.627,94.555,94.583,944199999.0
2007-01-17 11:30:00,94.597,94.653,94.57,94.619,929100000.0
2007-01-17 11:35:00,94.624,94.639,94.554,94.625,1013899998.0
2007-01-17 11:40:00,94.598,94.653,94.567,94.642,989700002.0
2007-01-17 11:45:00,94.62,94.647,94.565,94.614,977899997.0
2007-01-17 11:50:00,94.623,94.667,94.591,94.609,1118299996.0
2007-01-17 11:55:00,94.63,94.656,94.585,94.625,944999989.0
2007-01-17 12:00:00,94.61,94.647,94.576,94.624,1084899997.0
2007-01-17 12:05:00,94.675,94.707,94.63,94.683,859600002.0
2007-01-17 12:10:00,94.678,94.698,94.626,94.641,967099992.0
2007-01-17 12:15:00,94.671,94.698,94.584,94.623,722500003.0
2007-01-17 12:20:00,94.65,94.665,94.583,94.65,1035299999.0
2007-01-17 12:25:00,94.654,94.7,94.613,94.657,1135499995.0
2007-01-17 12:30:00,94.663,94.72,94.642,94.693,972499999.0
2007-01-17 12:35:00,94.701,94.732,94.652,94.705,1002199993.0
2007-01-17 12:40:00,94.716,94.737,94.673,94.696,940499999.0
2007-01-17 12:45:00,94.715,94.726,94.599,94.624,950999996.0
2007-01-17 12:50:00,94.62,94.642,94.55,94.6,991900002.0
2007-01-17 12:55:00,94.636,94.712,94.621,94.706,929799999.0
2007-01-17 13:00:00,94.701,94.73,94.633,94.633,767499992.0
2007-01-17 13:05:00,94.697,94.813,94.659,94.778,987000001.0
2007-01-17 13:10:00,94.8,94.802,94.727,94.767,795200003.0
2007-01-17 13:15:00,94.771,94.805,94.716,94.731,1043799995.0
2007-01-17 13:20:00,94.759,94.761,94.653,94.662,995399997.0
2007-01-17 13:25:00,94.643,94.677,94.611,94.664,812299988.0
2007-01-17 13:30:00,94.622,94.666,94.587,94.655,930800001.0
2007-01-17 13:35:00,94.661,94.661,94.592,94.615,1127099999.0
2007-01-17 13:40:00,94.6,94.632,94.519,94.585,1047400002.0
2007-01-17 13:45:00,94.572,94.631,94.544,94.62,995800006.0
2007-01-17 13:50:00,94.556,94.626,94.556,94.593,911599990.0
2007-01-17 13:55:00,94.63,94.663,94.583,94.658,884999994.0
2007-01-17 14:00:00,94.662,94.687,94.605,94.65,892599995.0
2007-01-17 14:05:00,94.687,94.687,94.617,94.645,762600003.0
2007-01-17 14:10:00,94.646,94.672,94.596,94.65,1098100004.0
2007-01-17 14:15:00,94.667,94.686,94.592,94.665,1036200000.0
2007-01-17 14:20:00,94.637,94.671,94.606,94.638,1005200004.0
2007-01-17 14:25:00,94.659,94.693,94.608,94.69,971099990.0
2007-01-17 14:30:00,94.641,94.683,94.618,94.651,886499998.0
2007-01-17 14:35:00,94.67,94.696,94.641,94.681,793999997.0
2007-01-17 14:40:00,94.699,94.752,94.658,94.733,942299994.0
2007-01-17 14:45:00,94.722,94.766,94.696,94.75,939199993.0
2007-01-17 14:50:00,94.748,94.767,94.709,94.711,791599998.0
2007-01-17 14:55:00,94.739,94.753,94.69,94.719,1024700003.0
2007-01-17 15:00:00,94.726,94.762,94.701,94.72,884999999.0
2007-01-17 15:05:00,94.744,94.794,94.711,94.749,1013700002.0
2007-01-17 15:10:00,94.768,94.814,94.741,94.766,1099299999.0
2007-01-17 15:15:00,94.74,94.769,94.647,94.687,1193399989.0
2007-01-17 15:20:00,94.713,94.742,94.689,94.702,846900000.0
2007-01-17 15:25:00,94.722,94.722,94.64,94.697,898200001.0
2007-01-17 15:30:00,94.697,94.765,94.683,94.735,1027500002.0
2007-01-17 15:35:00,94.707,94.742,94.692,94.721,760200001.0
2007-01-17 15:40:00,94.711,94.776,94.646,94.738,931299997.0
2007-01-17 15:45:00,94.719,94.782,94.714,94.758,1054300003.0
2007-01-17 15:50:00,94.765,94.784,94.704,94.754,915299995.0
2007-01-17 15:55:00,94.742,94.773,94.708,94.727,927999999.0
2007-01-17 16:00:00,94.712,94.74,94.656,94.695,918699995.0
2007-01-17 16:05:00,94.677,94.719,94.657,94.706,1174499991.0
2007-01-17 16:10:00,94.673,94.725,94.655,94.67,973900002.0
2007-01-17 16:15:00,94.696,94.738,94.688,94.723,821299996.0
2007-01-17 16:20:00,94.702,94.736,94.681,94.719,1110200007.0
2007-01-17 16:25:00,94.693,94.728,94.659,94.702,1038500001.0
2007-01-17 16:30:00,94.711,94.743,94.657,94.713,920800000.0
2007-01-17 16:35:00,94.728,94.74,94.659,94.684,1061199990.0
2007-01-17 16:40:00,94.71,94.742,94.663,94.734,1082199988.0
2007-01-17 16:45:00,94.725,94.786,94.689,94.779,865300002.0
2007-01-17 16:50:00,94.785,94.839,94.756,94.781,893400003.0
2007-01-17 16:55:00,94.753,94.801,94.711,94.773,941500001.0
2007-01-17 17:00:00,94.794,94.798,94.719,94.751,983000004.0
2007-01-17 17:05:00,94.752,94.813,94.702,94.759,712199993.0
2007-01-17 17:10:00,94.794,94.823,94.734,94.823,1022799990.0
2007-01-17 17:15:00,94.833,94.833,94.752,94.752,942800006.0
2007-01-17 17:20:00,94.769,94.828,94.762,94.805,980299994.0
2007-01-17 17:25:00,94.823,94.825,94.764,94.794,1028200001.0
2007-01-17 17:30:00,94.786,94.856,94.757,94.779,932499999.0
2007-01-17 17:35:00,94.819,94.853,94.799,94.85,720800000.0
2007-01-17 17:40:00,94.83,94.845,94.776,94.814,870299991.0
2007-01-17 17:45:00,94.797,94.832,94.761,94.805,1107599996.0
2007-01-17 17:50:00,94.795,94.854,94.777,94.821,1045099994.0
2007-01-17 17:55:00,94.825,94.86,94.777,94.795,1020399991.0
2007-01-17 18:00:00,94.744,94.814,94.744,94.79,5984399986.0
2007-01-17 18:05:00,94.787,94.836,94.771,94.792,9535900010.0
2007-01-17 18:10:00,94.831,94.838,94.769,94.782,7532799973.0
2007-01-17 18:15:00,94.797,94.85,94.756,94.837,6321199988.0
2007-01-17 18:20:00,94.804,94.851,94.79,94.819,7420500007.0
2007-01-17 18:25:00,94.81,94.82,94.738,94.787,7261699963.0
2007-01-17 18:30:00,94.774,94.841,94.705,94.819,7133099982.0
2007-01-17 18:35:00,94.816,94.877,94.778,94.87,5623900003.0
2007-01-17 18:40:00,94.889,94.889,94.791,94.803,4791799989.0
2007-01-17 18:45:00,94.825,94.838,94.758,94.793,4027199977.0
2007-01-17 18:50:00,94.785,94.818,94.732,94.771,4059399982.0
2007-01-17 18:55:00,94.793,94.805,94.738,94.75,4258999986.0
2007-01-17 19:00:00,94.778,94.802,94.726,94.785,2950599996.0
2007-01-17 19:05:00,94.811,94.817,94.73,94.767,3709099980.0
2007-01-17 19:10:00,94.759,94.793,94.712,94.776,1936899997.0
2007-01-17 19:15:00,94.791,94.809,94.752,94.785,2862599986.0
2007-01-17 19:20:00,94.765,94.806,94.722,94.776,2908999999.0
2007-01-17 19:25:00,94.779,94.815,94.742,94.815,4437599994.0
2007-01-17 19:30:00,94.792,94.833,94.693,94.758,3541999991.0
2007-01-17 19:35:00,94.783,94.829,94.699,94.812,3214200005.0
2007-01-17 19:40:00,94.8,94.803,94.687,94.76,3024899988.0
2007-01-17 19:45:00,94.719,94.784,94.719,94.765,2365599999.0
2007-01-17 19:50:00,94.764,94.794,94.693,94.787,2776700010.0
2007-01-17 19:55:00,94.792,94.797,94.718,94.785,2898199999.0
2007-01-17 20:00:00,94.785,94.856,94.778,94.837,2369500006.0
2007-01-17 20:05:00,94.831,94.86,94.787,94.836,3071399988.0
2007-01-17 20:10:00,94.829,94.867,94.791,94.812,4079099985.0
2007-01-17 20:15:00,94.847,94.865,94.791,94.826,2051999990.0
2007-01-17 20:20:00,94.838,94.874,94.812,94.829,2759499995.0
2007-01-17 20:25:00,94.83,94.869,94.782,94.815,4249700001.0
2007-01-17 20:30:00,94.828,94.865,94.787,94.826,4782199980.0
2007-01-17 20:35:00,94.843,94.863,94.782,94.827,3267699980.0
2007-01-17 20:40:00,94.849,94.849,94.786,94.823,5625699982.0
2007-01-17 20:45:00,94.829,94.866,94.78,94.789,3759399992.0
2007-01-17 20:50:00,94.8,94.86,94.774,94.842,3434299987.0
2007-01-17 20:55:00,94.86,94.88,94.815,94.845,5415300000.0
2007-01-17 21:00:00,94.851,94.88,94.805,94.841,3321899991.0
2007-01-17 21:05:00,94.84,94.88,94.795,94.88,3365799998.0
2007-01-17 21:10:00,94.858,94.878,94.809,94.844,2353200006.0
2007-01-17 21:15:00,94.838,94.852,94.769,94.823,4144499978.0
2007-01-17 21:20:00,94.789,94.849,94.772,94.817,4428299974.0
2007-01-17 21:25:00,94.837,94.878,94.792,94.865,2716699994.0
2007-01-17 21:30:00,94.86,94.893,94.809,94.88,1564799994.0
2007-01-17 21:35:00,94.873,94.876,94.805,94.849,1961499993.0
2007-01-17 21:40:00,94.868,94.884,94.816,94.829,2193599997.0
2007-01-17 21:45:00,94.854,94.883,94.818,94.85,1974799996.0
2007-01-17 21:50:00,94.875,94.892,94.822,94.869,1486999999.0
2007-01-17 21:55:00,94.866,94.914,94.85,94.901,1454699994.0
2007-01-17 22:00:00,94.895,94.914,94.843,94.874,2617999985.0
2007-01-17 22:05:00,94.863,94.913,94.855,94.883,1062599999.0
2007-01-17 22:10:00,94.901,94.932,94.861,94.875,1758699986.0
2007-01-17 22:15:00,94.873,94.909,94.838,94.891,1525099992.0
2007-01-17 22:20:00,94.868,94.917,94.827,94.886,1626599998.0
2007-01-17 22:25:00,94.893,94.902,94.839,94.893,1499199994.0
2007-01-17 22:30:00,94.891,94.909,94.83,94.878,2207599995.0
2007-01-17 22:35:00,94.877,94.911,94.857,94.884,1233299990.0
2007-01-17 22:40:00,94.884,94.91,94.836,94.868,1346199992.0
2007-01-17 22:45:00,94.856,94.907,94.829,94.843,1420500001.0
2007-01-17 22:50:00,94.865,94.912,94.834,94.864,1557299989.0
2007-01-17 22:55:00,94.884,94.891,94.785,94.85,1591999994.0
2007-01-17 23:00:00,94.902,94.902,94.769,94.886,992699994.0
2007-01-17 23:05:00,94.841,94.894,94.823,94.842,884299998.0
2007-01-17 23:10:00,94.858,94.879,94.802,94.87,1106499992.0
2007-01-17 23:15:00,94.857,94.898,94.821,94.883,947200003.0
2007-01-17 23:20:00,94.859,94.875,94.818,94.87,1233000000.0
2007-01-17 23:25:00,94.83,94.895,94.823,94.879,756399999.0
2007-01-17 23:30:00,94.846,94.896,94.827,94.863,860399997.0
2007-01-17 23:35:00,94.865,94.927,94.829,94.882,984799994.0
2007-01-17 23:40:00,94.863,94.904,94.834,94.883,1101499998.0
2007-01-17 23:45:00,94.83,94.895,94.816,94.888,837899999.0
2007-01-17 23:50:00,94.858,94.881,94.819,94.842,828199998.0
2007-01-17 23:55:00,94.844,94.87,94.789,94.817,934000002.0
2007-01-18 00:00:00,94.817,94.833,94.764,94.799,943799994.0
2007-01-18 00:05:00,94.81,94.828,94.758,94.8,791300003.0
2007-01-18 00:10:00,94.805,94.825,94.767,94.784,1181000005.0
2007-01-18 00:15:00,94.806,94.806,94.728,94.76,845000000.0
2007-01-18 00:20:00,94.772,94.839,94.769,94.832,1023500003.0
2007-01-18 00:25:00,94.825,94.862,94.787,94.845,780699999.0
2007-01-18 00:30:00,94.809,94.858,94.786,94.832,940000000.0
2007-01-18 00:35:00,94.824,94.869,94.817,94.834,1280499998.0
2007-01-18 00:40:00,94.811,94.865,94.789,94.848,935399999.0
2007-01-18 00:45:00,94.827,94.869,94.815,94.827,793099992.0
2007-01-18 00:50:00,94.867,94.89,94.815,94.888,873999994.0
2007-01-18 00:55:00,94.878,94.908,94.842,94.904,927300007.0
2007-01-18 01:00:00,94.878,94.921,94.845,94.853,1014499989.0
2007-01-18 01:05:00,94.875,94.905,94.836,94.888,1176800008.0
2007-01-18 01:10:00,94.854,94.912,94.849,94.873,781399997.0
2007-01-18 01:15:00,94.886,94.901,94.829,94.888,1057399996.0
2007-01-18 01:20:00,94.853,94.931,94.843,94.886,979299997.0
2007-01-18 01:25:00,94.896,94.938,94.859,94.887,923299996.0
2007-01-18 01:30:00,94.879,94.912,94.835,94.872,1064700001.0
2007-01-18 01:35:00,94.854,94.901,94.831,94.901,681300007.0
2007-01-18 01:40:00,94.901,94.901,94.833,94.864,1057099992.0
2007-01-18 01:45:00,94.865,94.921,94.833,94.912,931700000.0
2007-01-18 01:50:00,94.875,94.93,94.853,94.891,1008799999.0
2007-01-18 01:55:00,94.894,94.953,94.861,94.953,1018900004.0
2007-01-18 02:00:00,94.906,94.954,94.864,94.893,1220400001.0
2007-01-18 02:05:00,94.885,94.94,94.873,94.879,1216599999.0
2007-01-18 02:10:00,94.895,94.928,94.863,94.912,1046799996.0
2007-01-18 02:15:00,94.925,94.942,94.857,94.877,1234899999.0
2007-01-18 02:20:00,94.896,94.926,94.877,94.887,986599994.0
2007-01-18 02:25:00,94.878,94.906,94.825,94.878,838300003.0
2007-01-18 02:30:00,94.897,94.897,94.822,94.876,850699999.0
2007-01-18 02:35:00,94.865,94.915,94.814,94.875,989699995.0
2007-01-18 02:40:00,94.856,94.913,94.844,94.898,863099987.0
2007-01-18 02:45:00,94.847,94.909,94.847,94.873,950099999.0
2007-01-18 02:50:00,94.885,94.927,94.86,94.9,979799999.0
2007-01-18 02:55:00,94.859,94.947,94.846,94.895,1104399999.0
2007-01-18 03:00:00,94.898,94.912,94.854,94.894,1122099996.0
2007-01-18 03:05:00,94.878,94.945,94.858,94.917,1129300001.0
2007-01-18 03:10:00,94.907,94.938,94.884,94.912,882099996.0
2007-01-18 03:15:00,94.935,94.978,94.842,94.927,1039700003.0
2007-01-18 03:20:00,94.943,94.97,94.917,94.941,1024900000.0
2007-01-18 03:25:00,94.941,94.98,94.888,94.961,1296299997.0
2007-01-18 03:30:00,94.956,94.969,94.907,94.947,1124399990.0
2007-01-18 03:35:00,94.948,95.01,94.906,94.988,1044899999.0
2007-01-18 03:40:00,94.971,95.002,94.922,94.973,1011400000.0
2007-01-18 03:45:00,95.002,95.023,94.965,94.981,1087899992.0
2007-01-18 03:50:00,94.994,95.057,94.989,95.039,740200002.0
2007-01-18 03:55:00,95.017,95.053,94.999,95.053,936400003.0
2007-01-18 04:00:00,95.041,95.072,94.994,95.035,838999998.0
2007-01-18 04:05:00,95.011,95.021,94.945,94.948,854100001.0
2007-01-18 04:10:00,94.963,95.003,94.944,94.988,1075599995.0
2007-01-18 04:15:00,94.993,95.016,94.973,95.003,1022399996.0
2007-01-18 04:20:00,94.974,95.015,94.967,95.001,738699994.0
2007-01-18 04:25:00,95.01,95.033,94.963,94.987,897899998.0
2007-01-18 04:30:00,95.006,95.012,94.954,94.993,995599999.0
2007-01-18 04:35:00,94.975,94.998,94.947,94.96,850699997.0
2007-01-18 04:40:00,94.999,95.012,94.94,94.961,792400001.0
2007-01-18 04:45:00,95.007,95.068,94.964,95.044,939199996.0
2007-01-18 04:50:00,95.055,95.059,94.985,95.013,1170799995.0
2007-01-18 04:55:00,95.008,95.046,94.983,95.022,743799998.0
2007-01-18 05:00:00,95.025,95.094,95.007,95.05,1067400006.0
2007-01-18 05:05:00,95.063,95.082,95.024,95.049,1024799993.0
2007-01-18 05:10:00,95.049,95.07,95.011,95.036,1021300003.0
2007-01-18 05:15:00,95.036,95.064,94.996,95.005,974100000.0
2007-01-18 05:20:00,95.061,95.085,95.027,95.062,866499998.0
2007-01-18 05:25:00,95.063,95.107,95.046,95.075,857900003.0
2007-01-18 05:30:00,95.089,95.109,95.053,95.087,843699997.0
2007-01-18 05:35:00,95.093,95.107,95.058,95.083,1222299992.0
2007-01-18 05:40:00,95.072,95.094,95.045,95.07,1173599995.0
2007-01-18 05:45:00,95.054,95.103,95.052,95.084,887299991.0
2007-01-18 05:50:00,95.095,95.101,95.051,95.072,892699997.0
2007-01-18 05:55:00,95.09,95.177,95.08,95.159,963300001.0
2007-01-18 06:00:00,95.135,95.165,95.115,95.15,1082199993.0
2007-01-18 06:05:00,95.198,95.273,95.104,95.2,974799998.0
2007-01-18 06:10:00,95.193,95.226,95.141,95.215,1150100013.0
2007-01-18 06:15:00,95.204,95.243,95.194,95.234,1019899995.0
2007-01-18 06:20:00,95.236,95.274,95.194,95.231,1035599996.0
2007-01-18 06:25:00,95.255,95.266,95.164,95.209,695199999.0
2007-01-18 06:30:00,95.184,95.21,95.157,95.179,1019600000.0
2007-01-18 06:35:00,95.185,95.214,95.153,95.17,935499993.0
2007-01-18 06:40:00,95.165,95.197,95.136,95.15,1164300000.0
2007-01-18 06:45:00,95.156,95.17,95.089,95.114,859499999.0
2007-01-18 06:50:00,95.104,95.19,95.092,95.162,1003799999.0
2007-01-18 06:55:00,95.189,95.223,95.164,95.199,991699989.0
2007-01-18 07:00:00,95.168,95.233,95.149,95.19,800200003.0
2007-01-18 07:05:00,95.198,95.225,95.155,95.174,826899994.0
2007-01-18 07:10:00,95.201,95.22,95.15,95.193,755299998.0
2007-01-18 07:15:00,95.181,95.235,95.121,95.18,1117499999.0
2007-01-18 07:20:00,95.166,95.195,95.077,95.095,807200002.0
2007-01-18 07:25:00,95.09,95.097,95.014,95.083,1150900003.0
2007-01-18 07:30:00,95.045,95.109,95.036,95.086,982400001.0
2007-01-18 07:35:00,95.079,95.144,95.055,95.118,819099997.0
2007-01-18 07:40:00,95.103,95.153,95.074,95.13,875099992.0
2007-01-18 07:45:00,95.105,95.132,95.068,95.12,1102899998.0
2007-01-18 07:50:00,95.124,95.153,95.076,95.098,1067899995.0
2007-01-18 07:55:00,95.122,95.156,95.091,95.106,849799994.0
2007-01-18 08:00:00,95.118,95.122,95.062,95.09,814499999.0
2007-01-18 08:05:00,95.1,95.156,95.046,95.135,904799994.0
2007-01-18 08:10:00,95.132,95.167,95.07,95.093,791599998.0
2007-01-18 08:15:00,95.081,95.174,95.07,95.151,959800003.0
2007-01-18 08:20:00,95.152,95.229,95.152,95.229,1052199995.0
2007-01-18 08:25:00,95.189,95.279,95.186,95.279,934800000.0
2007-01-18 08:30:00,95.264,95.278,95.223,95.253,1088200005.0
2007-01-18 08:35:00,95.298,95.35,95.276,95.324,855500001.0
2007-01-18 08:40:00,95.33,95.358,95.291,95.343,963200000.0
2007-01-18 08:45:00,95.345,95.365,95.3,95.326,867700000.0
2007-01-18 08:50:00,95.32,95.384,95.296,95.382,921900001.0
2007-01-18 08:55:00,95.361,95.429,95.361,95.405,1051999999.0
2007-01-18 09:00:00,95.419,95.452,95.375,95.392,1208999999.0
2007-01-18 09:05:00,95.423,95.435,95.338,95.392,817100004.0
2007-01-18 09:10:00,95.385,95.415,95.361,95.374,750699999.0
2007-01-18 09:15:00,95.398,95.44,95.37,95.431,1073100000.0
2007-01-18 09:20:00,95.433,95.493,95.361,95.472,820500002.0
2007-01-18 09:25:00,95.488,95.556,95.47,95.515,1004799996.0
2007-01-18 09:30:00,95.518,95.611,95.518,95.605,742999998.0
2007-01-18 09:35:00,95.602,95.63,95.557,95.575,785599998.0
2007-01-18 09:40:00,95.564,95.582,95.517,95.538,860200001.0
2007-01-18 09:45:00,95.559,95.584,95.499,95.547,944600001.0
2007-01-18 09:50:00,95.559,95.57,95.507,95.548,1130400000.0
2007-01-18 09:55:00,95.527,95.558,95.478,95.516,1001399998.0
2007-01-18 10:00:00,95.512,95.556,95.488,95.537,934300004.0
2007-01-18 10:05:00,95.531,95.611,95.504,95.595,911299997.0
2007-01-18 10:10:00,95.569,95.58,95.51,95.562,981199998.0
2007-01-18 10:15:00,95.56,95.574,95.534,95.561,931700001.0
2007-01-18 10:20:00,95.541,95.578,95.503,95.544,1056099999.0
2007-01-18 10:25:00,95.555,95.613,95.509,95.61,918999995.0
2007-01-18 10:30:00,95.616,95.672,95.571,95.661,1059700005.0
2007-01-18 10:35:00,95.671,95.675,95.591,95.626,1101299999.0
2007-01-18 10:40:00,95.649,95.676,95.619,95.655,1227300002.0
2007-01-18 10:45:00,95.636,95.678,95.616,95.669,909500000.0
2007-01-18 10:50:00,95.675,95.744,95.629,95.71,1070199994.0
2007-01-18 10:55:00,95.707,95.746,95.662,95.719,1097300002.0
2007-01-18 11:00:00,95.716,95.726,95.654,95.692,1056900001.0
2007-01-18 11:05:00,95.7,95.723,95.642,95.642,1060899995.0
2007-01-18 11:10:00,95.696,95.712,95.664,95.688,1039099998.0
2007-01-18 11:15:00,95.684,95.707,95.634,95.634,1132699999.0
2007-01-18 11:20:00,95.646,95.669,95.619,95.632,856400004.0
2007-01-18 11:25:00,95.61,95.672,95.582,95.656,916799999.0
2007-01-18 11:30:00,95.646,95.672,95.57,95.632,1005199991.0
2007-01-18 11:35:00,95.646,95.649,95.563,95.571,967999999.0
2007-01-18 11:40:00,95.593,95.622,95.552,95.57,1059899991.0
2007-01-18 11:45:00,95.573,95.641,95.532,95.637,1029499999.0
2007-01-18 11:50:00,95.627,95.627,95.536,95.619,1075699999.0
2007-01-18 11:55:00,95.611,95.67,95.585,95.646,1031900001.0
2007-01-18 12:00:00,95.631,95.672,95.6,95.648,1121599997.0
2007-01-18 12:05:00,95.679,95.693,95.609,95.653,910300001.0
2007-01-18 12:10:00,95.67,95.691,95.622,95.643,969699994.0
2007-01-18 12:15:00,95.64,95.663,95.608,95.639,991500001.0
2007-01-18 12:20:00,95.652,95.656,95.599,95.607,1126099997.0
2007-01-18 12:25:00,95.665,95.68,95.602,95.648,1090299997.0
2007-01-18 12:30:00,95.65,95.675,95.608,95.625,1023199997.0
2007-01-18 12:35:00,95.63,95.663,95.579,95.657,784699996.0
2007-01-18 12:40:00,95.621,95.671,95.585,95.614,917299997.0
2007-01-18 12:45:00,95.636,95.656,95.577,95.593,875000001.0
2007-01-18 12:50:00,95.601,95.643,95.556,95.623,1111400000.0
2007-01-18 12:55:00,95.612,95.625,95.527,95.606,1020699990.0
2007-01-18 13:00:00,95.574,95.601,95.536,95.553,831700001.0
2007-01-18 13:05:00,95.551,95.595,95.498,95.505,1195800009.0
2007-01-18 13:10:00,95.518,95.597,95.501,95.515,930199996.0
2007-01-18 13:15:00,95.564,95.585,95.493,95.545,1078699994.0
2007-01-18 13:20:00,95.505,95.58,95.492,95.546,1060200001.0
2007-01-18 13:25:00,95.567,95.619,95.528,95.606,928800001.0
2007-01-18 13:30:00,95.608,95.644,95.581,95.592,914599998.0
2007-01-18 13:35:00,95.603,95.671,95.579,95.655,953199998.0
2007-01-18 13:40:00,95.676,95.682,95.598,95.61,948399993.0
2007-01-18 13:45:00,95.66,95.66,95.571,95.616,949700002.0
2007-01-18 13:50:00,95.588,95.624,95.567,95.578,1078800001.0
2007-01-18 13:55:00,95.588,95.633,95.569,95.591,1085999994.0
2007-01-18 14:00:00,95.595,95.629,95.549,95.606,905199997.0
2007-01-18 14:05:00,95.596,95.621,95.544,95.583,1147500005.0
2007-01-18 14:10:00,95.585,95.585,95.502,95.536,968799993.0
2007-01-18 14:15:00,95.511,95.56,95.477,95.542,1174199999.0
2007-01-18 14:20:00,95.528,95.577,95.49,95.516,879100001.0
2007-01-18 14:25:00,95.509,95.537,95.413,95.475,961899993.0
2007-01-18 14:30:00,95.445,95.488,95.404,95.488,836899994.0
2007-01-18 14:35:00,95.496,95.5,95.421,95.428,804700000.0
2007-01-18 14:40:00,95.463,95.489,95.402,95.46,907800001.0
2007-01-18 14:45:00,95.458,95.509,95.421,95.439,951200002.0
2007-01-18 14:50:00,95.476,95.504,95.431,95.487,904299995.0
2007-01-18 14:55:00,95.478,95.501,95.427,95.476,772600001.0
2007-01-18 15:00:00,95.477,95.477,95.412,95.429,891099998.0
2007-01-18 15:05:00,95.426,95.47,95.365,95.388,1241799998.0
2007-01-18 15:10:00,95.421,95.449,95.384,95.433,928199998.0
2007-01-18 15:15:00,95.438,95.461,95.382,95.452,910800000.0
2007-01-18 15:20:00,95.458,95.485,95.441,95.463,810699994.0
2007-01-18 15:25:00,95.46,95.5,95.437,95.47,962100004.0
2007-01-18 15:30:00,95.443,95.541,95.443,95.49,742200004.0
2007-01-18 15:35:00,95.483,95.498,95.451,95.495,975199995.0
2007-01-18 15:40:00,95.471,95.51,95.391,95.494,908799996.0
2007-01-18 15:45:00,95.493,95.528,95.465,95.483,1172500001.0
2007-01-18 15:50:00,95.479,95.585,95.475,95.541,746900003.0
2007-01-18 15:55:00,95.55,95.591,95.525,95.556,927599995.0
2007-01-18 16:00:00,95.557,95.58,95.528,95.578,805699996.0
2007-01-18 16:05:00,95.575,95.598,95.534,95.571,930799993.0
2007-01-18 16:10:00,95.588,95.615,95.559,95.607,780100002.0
2007-01-18 16:15:00,95.619,95.641,95.551,95.593,1134200004.0
2007-01-18 16:20:00,95.583,95.604,95.539,95.574,960799997.0
2007-01-18 16:25:00,95.582,95.624,95.547,95.597,1118699992.0
2007-01-18 16:30:00,95.616,95.648,95.588,95.618,1134699993.0
2007-01-18 16:35:00,95.594,95.644,95.589,95.639,797899992.0
2007-01-18 16:40:00,95.625,95.67,95.585,95.626,1117400008.0
2007-01-18 16:45:00,95.638,95.638,95.554,95.563,1052299995.0
2007-01-18 16:50:00,95.554,95.621,95.552,95.589,1065299996.0
2007-01-18 16:55:00,95.602,95.68,95.602,95.675,908400001.0
2007-01-18 17:00:00,95.676,95.698,95.626,95.67,1048599996.0
2007-01-18 17:05:00,95.676,95.714,95.661,95.666,770399996.0
2007-01-18 17:10:00,95.688,95.709,95.632,95.669,937899989.0
2007-01-18 17:15:00,95.656,95.656,95.59,95.605,889499998.0
2007-01-18 17:20:00,95.622,95.691,95.619,95.671,808599995.0
2007-01-18 17:25:00,95.678,95.764,95.662,95.754,1011799997.0
2007-01-18 17:30:00,95.733,95.762,95.686,95.694,717400004.0
2007-01-18 17:35:00,95.657,95.676,95.533,95.596,976900002.0
2007-01-18 17:40:00,95.601,95.601,95.499,95.581,835400000.0
2007-01-18 17:45:00,95.59,95.604,95.548,95.562,785300000.0
2007-01-18 17:50:00,95.543,95.623,95.543,95.571,902200009.0
2007-01-18 17:55:00,95.57,95.646,95.55,95.627,1173699997.0
2007-01-18 18:00:00,95.622,95.654,95.515,95.546,6877999994.0
2007-01-18 18:05:00,95.555,95.62,95.533,95.563,9717899955.0
2007-01-18 18:10:00,95.515,95.639,95.515,95.599,6834599988.0
2007-01-18 18:15:00,95.586,95.625,95.526,95.601,6196499976.0
2007-01-18 18:20:00,95.573,95.69,95.551,95.588,8079500010.0
2007-01-18 18:25:00,95.574,95.591,95.5,95.56,7270299994.0
2007-01-18 18:30:00,95.532,95.563,95.461,95.517,7305399970.0
2007-01-18 18:35:00,95.512,95.56,95.48,95.497,5521899984.0
2007-01-18 18:40:00,95.563,95.582,95.501,95.576,4701599995.0
2007-01-18 18:45:00,95.57,95.599,95.534,95.576,3929499990.0
2007-01-18 18:50:00,95.594,95.617,95.531,95.601,4165000007.0
2007-01-18 18:55:00,95.603,95.62,95.53,95.62,3897500001.0
2007-01-18 19:00:00,95.594,95.621,95.538,95.577,3033399997.0
2007-01-18 19:05:00,95.579,95.611,95.526,95.59,3375199993.0
2007-01-18 19:10:00,95.574,95.606,95.515,95.537,1878200000.0
2007-01-18 19:15:00,95.593,95.638,95.54,95.638,2563900011.0
2007-01-18 19:20:00,95.63,95.671,95.566,95.639,3186200004.0
2007-01-18 19:25:00,95.627,95.654,95.547,95.601,4355499984.0
2007-01-18 19:30:00,95.59,95.607,95.49,95.544,3637799985.0
2007-01-18 19:35:00,95.565,95.584,95.503,95.557,3199000004.0
2007-01-18 19:40:00,95.559,95.602,95.53,95.564,2875500001.0
2007-01-18 19:45:00,95.569,95.599,95.51,95.51,2501600001.0
2007-01-18 19:50:00,95.548,95.583,95.509,95.524,2784899987.0
2007-01-18 19:55:00,95.528,95.587,95.508,95.567,3178999996.0
2007-01-18 20:00:00,95.556,95.579,95.477,95.505,2193599993.0
2007-01-18 20:05:00,95.499,95.561,95.486,95.511,3486199993.0
2007-01-18 20:10:00,95.527,95.569,95.478,95.569,3962199991.0
2007-01-18 20:15:00,95.524,95.561,95.494,95.527,2362000003.0
2007-01-18 20:20:00,95.531,95.554,95.484,95.529,3026199996.0
2007-01-18 20:25:00,95.526,95.546,95.467,95.524,4196099994.0
2007-01-18 20:30:00,95.529,95.54,95.459,95.459,4834199989.0
2007-01-18 20:35:00,95.469,95.534,95.441,95.512,3105399992.0
2007-01-18 20:40:00,95.548,95.568,95.48,95.519,4854999973.0
2007-01-18 20:45:00,95.49,95.54,95.451,95.533,3906800006.0
2007-01-18 20:50:00,95.523,95.593,95.429,95.571,3858799978.0
2007-01-18 20:55:00,95.532,95.602,95.528,95.585,5324499995.0
2007-01-18 21:00:00,95.563,95.596,95.497,95.551,3417700000.0
2007-01-18 21:05:00,95.538,95.597,95.506,95.544,3029999988.0
2007-01-18 21:10:00,95.558,95.581,95.496,95.516,3001799992.0
2007-01-18 21:15:00,95.521,95.577,95.493,95.495,4164800009.0
2007-01-18 21:20:00,95.559,95.573,95.492,95.55,4844699992.0
2007-01-18 21:25:00,95.553,95.575,95.512,95.566,2906899985.0
2007-01-18 21:30:00,95.556,95.568,95.502,95.526,1687899995.0
2007-01-18 21:35:00,95.558,95.585,95.502,95.555,1980599991.0
2007-01-18 21:40:00,95.53,95.585,95.498,95.514,2190999997.0
2007-01-18 21:45:00,95.496,95.563,95.491,95.5,1945699991.0
2007-01-18 21:50:00,95.543,95.572,95.506,95.553,1586799982.0
2007-01-18 21:55:00,95.553,95.577,95.509,95.576,1268399988.0
2007-01-18 22:00:00,95.567,95.597,95.507,95.535,3118799989.0
2007-01-18 22:05:00,95.518,95.556,95.5,95.542,951000001.0
2007-01-18 22:10:00,95.518,95.539,95.457,95.47,1751699991.0
2007-01-18 22:15:00,95.474,95.548,95.471,95.49,1727000000.0
2007-01-18 22:20:00,95.541,95.585,95.511,95.52,1876499999.0
2007-01-18 22:25:00,95.57,95.602,95.517,95.528,1678099994.0
2007-01-18 22:30:00,95.561,95.61,95.531,95.61,2117899992.0
2007-01-18 22:35:00,95.594,95.634,95.524,95.634,1314700003.0
2007-01-18 22:40:00,95.617,95.644,95.545,95.589,1413599998.0
2007-01-18 22:45:00,95.565,95.631,95.551,95.576,1307599998.0
2007-01-18 22:50:00,95.564,95.61,95.523,95.564,1465099993.0
2007-01-18 22:55:00,95.564,95.605,95.482,95.484,1384799994.0
2007-01-18 23:00:00,95.587,95.588,95.467,95.506,1082500001.0
2007-01-18 23:05:00,95.551,95.594,95.49,95.513,1095300000.0
2007-01-18 23:10:00,95.547,95.579,95.51,95.527,1026200000.0
2007-01-18 23:15:00,95.535,95.578,95.503,95.554,956400004.0
2007-01-18 23:20:00,95.533,95.621,95.515,95.592,1037200000.0
2007-01-18 23:25:00,95.58,95.644,95.542,95.635,856299997.0
2007-01-18 23:30:00,95.594,95.628,95.537,95.583,1157199990.0
2007-01-18 23:35:00,95.592,95.62,95.529,95.583,1006300003.0
2007-01-18 23:40:00,95.54,95.592,95.517,95.542,1040400000.0
2007-01-18 23:45:00,95.577,95.659,95.535,95.639,1003399994.0
2007-01-18 23:50:00,95.63,95.675,95.58,95.612,830300003.0
2007-01-18 23:55:00,95.663,95.688,95.614,95.663,1039399997.0
2007-01-19 00:00:00,95.671,95.691,95.627,95.658,954599996.0
2007-01-19 00:05:00,95.64,95.664,95.586,95.614,787099999.0
2007-01-19 00:10:00,95.609,95.656,95.583,95.619,1140600001.0
2007-01-19 00:15:00,95.629,95.746,95.619,95.689,1010299995.0
2007-01-19 00:20:00,95.675,95.741,95.657,95.71,983599998.0
2007-01-19 00:25:00,95.712,95.716,95.666,95.71,1107899996.0
2007-01-19 00:30:00,95.67,95.72,95.655,95.679,901199998.0
2007-01-19 00:35:00,95.707,95.718,95.665,95.676,1082000003.0
2007-01-19 00:40:00,95.714,95.728,95.65,95.705,940499995.0
2007-01-19 00:45:00,95.721,95.737,95.682,95.714,1028400007.0
2007-01-19 00:50:00,95.725,95.731,95.674,95.684,959600004.0
2007-01-19 00:55:00,95.703,95.75,95.683,95.708,1111499992.0
2007-01-19 01:00:00,95.688,95.726,95.66,95.669,1079100004.0
2007-01-19 01:05:00,95.7,95.703,95.639,95.67,1011599998.0
2007-01-19 01:10:00,95.662,95.741,95.659,95.72,934899995.0
2007-01-19 01:15:00,95.694,95.73,95.652,95.696,904600005.0
2007-01-19 01:20:00,95.701,95.752,95.682,95.738,949799997.0
2007-01-19 01:25:00,95.746,95.759,95.692,95.72,1199900001.0
2007-01-19 01:30:00,95.732,95.76,95.678,95.714,1075799997.0
2007-01-19 01:35:00,95.727,95.733,95.669,95.704,943599992.0
2007-01-19 01:40:00,95.684,95.757,95.671,95.692,944599990.0
2007-01-19 01:45:00,95.703,95.751,95.672,95.723,862599999.0
2007-01-19 01:50:00,95.75,95.751,95.682,95.703,1057699987.0
2007-01-19 01:55:00,95.708,95.743,95.68,95.715,962699998.0
2007-01-19 02:00:00,95.684,95.739,95.649,95.688,875799996.0
2007-01-19 02:05:00,95.704,95.713,95.638,95.645,1069499997.0
2007-01-19 02:10:00,95.675,95.751,95.653,95.707,840100003.0
2007-01-19 02:15:00,95.745,95.775,95.666,95.713,957899994.0
2007-01-19 02:20:00,95.729,95.773,95.686,95.763,1225899999.0
2007-01-19 02:25:00,95.713,95.768,95.687,95.743,1000400000.0
2007-01-19 02:30:00,95.736,95.757,95.688,95.73,1018600000.0
2007-01-19 02:35:00,95.729,95.74,95.682,95.689,1068800001.0
2007-01-19 02:40:00,95.71,95.752,95.666,95.705,1022600006.0
2007-01-19 02:45:00,95.696,95.724,95.624,95.638,1020199998.0
2007-01-19 02:50:00,95.633,95.642,95.572,95.605,857699998.0
2007-01-19 02:55:00,95.62,95.645,95.566,95.577,1027500008.0
2007-01-19 03:00:00,95.563,95.607,95.481,95.52,906700000.0
2007-01-19 03:05:00,95.518,95.582,95.515,95.554,1154599994.0
2007-01-19 03:10:00,95.577,95.605,95.549,95.563,845699997.0
2007-01-19 03:15:00,95.553,95.612,95.504,95.575,881799999.0
2007-01-19 03:20:00,95.57,95.61,95.537,95.551,962699995.0
2007-01-19 03:25:00,95.59,95.615,95.537,95.558,920800006.0
2007-01-19 03:30:00,95.588,95.624,95.55,95.607,880500008.0
2007-01-19 03:35:00,95.58,95.613,95.519,95.532,989000001.0
2007-01-19 03:40:00,95.597,95.608,95.527,95.574,1165899997.0
2007-01-19 03:45:00,95.6,95.637,95.572,95.622,903200006.0
2007-01-19 03:50:00,95.566,95.628,95.565,95.607,766900002.0
2007-01-19 03:55:00,95.618,95.628,95.571,95.589,888600004.0
2007-01-19 04:00:00,95.622,95.648,95.577,95.648,875299995.0
2007-01-19 04:05:00,95.639,95.686,95.588,95.686,864700004.0
2007-01-19 04:10:00,95.692,95.692,95.605,95.676,707899998.0
2007-01-19 04:15:00,95.673,95.71,95.625,95.655,1086399994.0
2007-01-19 04:20:00,95.692,95.707,95.623,95.664,869799995.0
2007-01-19 04:25:00,95.68,95.725,95.659,95.716,1053700007.0
2007-01-19 04:30:00,95.716,95.728,95.654,95.716,1027200000.0
2007-01-19 04:35:00,95.673,95.747,95.664,95.707,771600002.0
2007-01-19 04:40:00,95.72,95.74,95.657,95.702,981900002.0
2007-01-19 04:45:00,95.7,95.721,95.646,95.707,925699987.0
2007-01-19 04:50:00,95.674,95.725,95.647,95.71,1146099996.0
2007-01-19 04:55:00,95.715,95.719,95.66,95.693,824699997.0
2007-01-19 05:00:00,95.716,95.765,95.662,95.75,854699995.0
2007-01-19 05:05:00,95.743,95.749,95.675,95.7,826799999.0
2007-01-19 05:10:00,95.702,95.739,95.68,95.691,870800001.0
2007-01-19 05:15:00,95.675,95.707,95.623,95.655,987300003.0
2007-01-19 05:20:00,95.636,95.697,95.618,95.68,1046399999.0
2007-01-19 05:25:00,95.664,95.707,95.636,95.675,952999994.0
2007-01-19 05:30:00,95.693,95.716,95.636,95.658,996999997.0
2007-01-19 05:35:00,95.634,95.664,95.598,95.625,951700001.0
2007-01-19 05:40:00,95.65,95.718,95.637,95.683,865199993.0
2007-01-19 05:45:00,95.689,95.714,95.653,95.7,891399996.0
2007-01-19 05:50:00,95.698,95.711,95.647,95.651,1033999993.0
2007-01-19 05:55:00,95.683,95.726,95.653,95.712,846300002.0
2007-01-19 06:00:00,95.697,95.728,95.668,95.723,1024199989.0
2007-01-19 06:05:00,95.727,95.741,95.681,95.695,1153599994.0
2007-01-19 06:10:00,95.714,95.743,95.658,95.692,898999994.0
2007-01-19 06:15:00,95.679,95.703,95.63,95.654,1010299996.0
2007-01-19 06:20:00,95.715,95.722,95.644,95.673,1063100010.0
2007-01-19 06:25:00,95.686,95.715,95.648,95.713,942799994.0
2007-01-19 06:30:00,95.661,95.742,95.646,95.709,1056600003.0
2007-01-19 06:35:00,95.698,95.754,95.691,95.729,844800002.0
2007-01-19 06:40:00,95.765,95.765,95.687,95.739,1212399992.0
2007-01-19 06:45:00,95.724,95.761,95.689,95.735,812900003.0
2007-01-19 06:50:00,95.726,95.765,95.708,95.765,978999991.0
2007-01-19 06:55:00,95.761,95.848,95.761,95.84,837700010.0
2007-01-19 07:00:00,95.805,95.84,95.777,95.819,853699996.0
2007-01-19 07:05:00,95.805,95.838,95.76,95.799,821199999.0
2007-01-19 07:10:00,95.804,95.823,95.698,95.747,874400007.0
2007-01-19 07:15:00,95.769,95.772,95.692,95.734,1007000002.0
2007-01-19 07:20:00,95.732,95.758,95.7,95.724,805100003.0
2007-01-19 07:25:00,95.725,95.801,95.699,95.777,1167300000.0
2007-01-19 07:30:00,95.77,95.793,95.728,95.759,823300001.0
2007-01-19 07:35:00,95.755,95.763,95.695,95.723,886999999.0
2007-01-19 07:40:00,95.688,95.742,95.686,95.724,927799994.0
2007-01-19 07:45:00,95.721,95.777,95.691,95.751,1157400001.0
2007-01-19 07:50:00,95.762,95.797,95.694,95.773,842999997.0
2007-01-19 07:55:00,95.785,95.792,95.731,95.768,836800002.0
2007-01-19 08:00:00,95.783,95.793,95.714,95.752,1005199999.0
2007-01-19 08:05:00,95.751,95.779,95.681,95.731,984699999.0
2007-01-19 08:10:00,95.715,95.739,95.644,95.696,882099993.0
2007-01-19 08:15:00,95.718,95.745,95.66,95.666,960399996.0
2007-01-19 08:20:00,95.7,95.726,95.641,95.699,1045200006.0
2007-01-19 08:25:00,95.678,95.735,95.647,95.706,1014900002.0
2007-01-19 08:30:00,95.697,95.762,95.691,95.745,1176500008.0
2007-01-19 08:35:00,95.739,95.752,95.68,95.73,755400004.0
2007-01-19 08:40:00,95.741,95.831,95.697,95.784,988399991.0
2007-01-19 08:45:00,95.801,95.841,95.741,95.785,884499991.0
2007-01-19 08:50:00,95.795,95.795,95.713,95.742,1056199990.0
2007-01-19 08:55:00,95.761,95.798,95.715,95.778,935700000.0
2007-01-19 09:00:00,95.769,95.828,95.737,95.793,1037800002.0
2007-01-19 09:05:00,95.812,95.832,95.739,95.789,1150899998.0
2007-01-19 09:10:00,95.814,95.816,95.718,95.718,942299995.0
2007-01-19 09:15:00,95.721,95.737,95.664,95.723,537100005.0
2007-01-19 09:20:00,95.726,95.738,95.646,95.681,734399996.0
2007-01-19 09:25:00,95.687,95.729,95.626,95.646,929199991.0
2007-01-19 09:30:00,95.649,95.654,95.571,95.654,699700004.0
2007-01-19 09:35:00,95.677,95.684,95.627,95.65,765200002.0
2007-01-19 09:40:00,95.613,95.679,95.595,95.66,817299995.0
2007-01-19 09:45:00,95.667,95.68,95.567,95.624,777800001.0
2007-01-19 09:50:00,95.595,95.633,95.574,95.579,1016500000.0
2007-01-19 09:55:00,95.582,95.609,95.493,95.52,927299999.0
2007-01-19 10:00:00,95.553,95.569,95.503,95.521,884800001.0
2007-01-19 10:05:00,95.512,95.562,95.463,95.521,926999998.0
2007-01-19 10:10:00,95.52,95.555,95.5,95.541,908399998.0
2007-01-19 10:15:00,95.56,95.582,95.488,95.549,836999995.0
2007-01-19 10:20:00,95.577,95.581,95.512,95.537,971300001.0
2007-01-19 10:25:00,95.54,95.571,95.474,95.537,979400006.0
2007-01-19 10:30:00,95.567,95.569,95.476,95.5,1078999992.0
2007-01-19 10:35:00,95.532,95.532,95.436,95.464,930599997.0
2007-01-19 10:40:00,95.488,95.529,95.437,95.512,1332900001.0
2007-01-19 10:45:00,95.517,95.532,95.459,95.505,1127800003.0
2007-01-19 10:50:00,95.501,95.536,95.453,95.496,847999995.0
2007-01-19 10:55:00,95.484,95.497,95.403,95.429,1074700003.0
2007-01-19 11:00:00,95.428,95.458,95.39,95.438,993900000.0
2007-01-19 11:05:00,95.388,95.449,95.386,95.416,896499998.0
2007-01-19 11:10:00,95.436,95.465,95.41,95.452,926299996.0
2007-01-19 11:15:00,95.456,95.468,95.399,95.445,854200003.0
2007-01-19 11:20:00,95.451,95.485,95.413,95.426,879899989.0
2007-01-19 11:25:00,95.458,95.469,95.419,95.455,1039899999.0
2007-01-19 11:30:00,95.453,95.525,95.421,95.515,1000800000.0
2007-01-19 11:35:00,95.49,95.555,95.47,95.517,1029399997.0
2007-01-19 11:40:00,95.5,95.561,95.471,95.483,856099999.0
2007-01-19 11:45:00,95.523,95.582,95.488,95.556,1207600010.0
2007-01-19 11:50:00,95.563,95.563,95.487,95.527,1152000001.0
2007-01-19 11:55:00,95.545,95.576,95.498,95.553,1075699997.0
2007-01-19 12:00:00,95.566,95.605,95.529,95.583,903999992.0
2007-01-19 12:05:00,95.579,95.62,95.524,95.603,837400001.0
2007-01-19 12:10:00,95.554,95.595,95.506,95.565,780999998.0
2007-01-19 12:15:00,95.533,95.576,95.515,95.572,926100005.0
2007-01-19 12:20:00,95.565,95.594,95.485,95.58,1082799997.0
2007-01-19 12:25:00,95.585,95.59,95.512,95.565,972599995.0
2007-01-19 12:30:00,95.534,95.56,95.452,95.452,1012600001.0
2007-01-19 12:35:00,95.449,95.476,95.407,95.448,850999998.0
2007-01-19 12:40:00,95.457,95.504,95.43,95.465,688599997.0
2007-01-19 12:45:00,95.459,95.473,95.368,95.46,744599993.0
2007-01-19 12:50:00,95.456,95.475,95.324,95.375,870099998.0
2007-01-19 12:55:00,95.362,95.385,95.298,95.357,655300001.0
2007-01-19 13:00:00,95.354,95.361,95.298,95.324,895999995.0
2007-01-19 13:05:00,95.325,95.338,95.259,95.283,966899988.0
2007-01-19 13:10:00,95.312,95.367,95.301,95.308,794900004.0
2007-01-19 13:15:00,95.305,95.378,95.297,95.325,1124799993.0
2007-01-19 13:20:00,95.351,95.392,95.326,95.374,891100005.0
2007-01-19 13:25:00,95.344,95.392,95.32,95.381,977700000.0
2007-01-19 13:30:00,95.338,95.384,95.31,95.384,941000004.0
2007-01-19 13:35:00,95.393,95.393,95.329,95.36,1168200011.0
2007-01-19 13:40:00,95.377,95.417,95.325,95.391,931399997.0
2007-01-19 13:45:00,95.349,95.419,95.343,95.381,1033400002.0
2007-01-19 13:50:00,95.378,95.452,95.355,95.424,899999999.0
2007-01-19 13:55:00,95.423,95.49,95.402,95.49,1025400002.0
2007-01-19 14:00:00,95.481,95.502,95.404,95.456,1077600003.0
2007-01-19 14:05:00,95.455,95.521,95.427,95.444,1196799996.0
2007-01-19 14:10:00,95.478,95.509,95.455,95.489,1000999997.0
2007-01-19 14:15:00,95.476,95.514,95.452,95.485,1111700001.0
2007-01-19 14:20:00,95.493,95.519,95.442,95.468,857599993.0
2007-01-19 14:25:00,95.489,95.515,95.428,95.474,936199987.0
2007-01-19 14:30:00,95.472,95.524,95.45,95.456,1055100003.0
2007-01-19 14:35:00,95.491,95.526,95.451,95.463,978800003.0
2007-01-19 14:40:00,95.455,95.488,95.399,95.47,838100000.0
2007-01-19 14:45:00,95.429,95.512,95.417,95.439,946299996.0
2007-01-19 14:50:00,95.512,95.519,95.428,95.44,981500002.0
2007-01-19 14:55:00,95.512,95.529,95.425,95.445,884999996.0
2007-01-19 15:00:00,95.476,95.501,95.422,95.466,928899998.0
2007-01-19 15:05:00,95.445,95.51,95.369,95.441,1216400000.0
2007-01-19 15:10:00,95.438,95.477,95.403,95.459,1067600006.0
2007-01-19 15:15:00,95.445,95.479,95.409,95.479,1127599998.0
2007-01-19 15:20:00,95.483,95.523,95.446,95.482,955499996.0
2007-01-19 15:25:00,95.501,95.539,95.452,95.529,951999995.0
2007-01-19 15:30:00,95.535,95.571,95.475,95.558,845499997.0
2007-01-19 15:35:00,95.567,95.585,95.513,95.539,977499992.0
2007-01-19 15:40:00,95.546,95.571,95.491,95.557,1050800006.0
2007-01-19 15:45:00,95.574,95.593,95.496,95.532,1159199997.0
2007-01-19 15:50:00,95.527,95.591,95.49,95.588,986899998.0
2007-01-19 15:55:00,95.569,95.606,95.529,95.598,873300002.0
2007-01-19 16:00:00,95.538,95.593,95.525,95.572,821599994.0
2007-01-19 16:05:00,95.583,95.592,95.53,95.55,1008800004.0
2007-01-19 16:10:00,95.557,95.559,95.466,95.508,1077200000.0
2007-01-19 16:15:00,95.518,95.581,95.506,95.552,1000699993.0
2007-01-19 16:20:00,95.527,95.563,95.5,95.547,1070900004.0
2007-01-19 16:25:00,95.54,95.584,95.48,95.556,997999994.0
2007-01-19 16:30:00,95.568,95.597,95.521,95.582,957399994.0
2007-01-19 16:35:00,95.591,95.606,95.521,95.536,961800001.0
2007-01-19 16:40:00,95.531,95.601,95.506,95.59,1129499988.0
2007-01-19 16:45:00,95.579,95.602,95.525,95.531,859100007.0
2007-01-19 16:50:00,95.543,95.577,95.527,95.556,935399995.0
2007-01-19 16:55:00,95.54,95.629,95.502,95.587,891499992.0
2007-01-19 17:00:00,95.572,95.612,95.504,95.563,1017099994.0
2007-01-19 17:05:00,95.538,95.57,95.522,95.563,730799995.0
2007-01-19 17:10:00,95.584,95.596,95.543,95.574,994299996.0
2007-01-19 17:15:00,95.566,95.598,95.531,95.553,950199994.0
2007-01-19 17:20:00,95.522,95.6,95.522,95.563,967399998.0
2007-01-19 17:25:00,95.578,95.592,95.525,95.567,1110199993.0
2007-01-19 17:30:00,95.552,95.604,95.526,95.591,823099998.0
2007-01-19 17:35:00,95.587,95.628,95.533,95.62,671100001.0
2007-01-19 17:40:00,95.613,95.642,95.548,95.621,907000000.0
2007-01-19 17:45:00,95.609,95.687,95.609,95.662,1049699994.0
2007-01-19 17:50:00,95.671,95.706,95.628,95.697,954399999.0
2007-01-19 17:55:00,95.706,95.719,95.638,95.675,790499997.0
2007-01-19 18:00:00,95.648,95.697,95.603,95.654,7020299976.0
2007-01-19 18:05:00,95.672,95.726,95.61,95.71,8986799983.0
2007-01-19 18:10:00,95.699,95.743,95.658,95.695,6847599974.0
2007-01-19 18:15:00,95.68,95.725,95.641,95.712,7920699979.0
2007-01-19 18:20:00,95.703,95.74,95.604,95.618,8057599984.0
2007-01-19 18:25:00,95.72,95.76,95.675,95.724,6858299977.0
2007-01-19 18:30:00,95.71,95.77,95.657,95.675,7169499982.0
2007-01-19 18:35:00,95.678,95.699,95.623,95.646,5437799995.0
2007-01-19 18:40:00,95.654,95.678,95.62,95.644,4280399990.0
2007-01-19 18:45:00,95.649,95.659,95.584,95.643,3653099992.0
2007-01-19 18:50:00,95.631,95.657,95.576,95.653,4054599996.0
2007-01-19 18:55:00,95.627,95.675,95.588,95.654,4065499991.0
2007-01-19 19:00:00,95.651,95.683,95.606,95.671,2677099996.0
2007-01-19 19:05:00,95.644,95.709,95.61,95.69,3637899975.0
2007-01-19 19:10:00,95.67,95.694,95.616,95.663,2283799994.0
2007-01-19 19:15:00,95.654,95.701,95.614,95.696,2702299988.0
2007-01-19 19:20:00,95.693,95.72,95.635,95.706,2753999992.0
2007-01-19 19:25:00,95.683,95.762,95.666,95.704,4175099986.0
2007-01-19 19:30:00,95.758,95.758,95.685,95.702,3917400000.0
2007-01-19 19:35:00,95.757,95.766,95.667,95.704,3257699999.0
2007-01-19 19:40:00,95.692,95.721,95.652,95.677,2837100000.0
2007-01-19 19:45:00,95.695,95.72,95.638,95.705,2620599992.0
2007-01-19 19:50:00,95.657,95.721,95.639,95.652,2781299988.0
2007-01-19 19:55:00,95.706,95.712,95.65,95.692,2486899994.0
2007-01-19 20:00:00,95.718,95.72,95.646,95.694,2174099993.0
2007-01-19 20:05:00,95.684,95.732,95.658,95.692,3015999996.0
2007-01-19 20:10:00,95.685,95.713,95.627,95.671,3913000010.0
2007-01-19 20:15:00,95.683,95.723,95.641,95.686,2415499995.0
2007-01-19 20:20:00,95.699,95.729,95.643,95.698,2954799988.0
2007-01-19 20:25:00,95.632,95.694,95.623,95.691,4207499983.0
2007-01-19 20:30:00,95.671,95.722,95.632,95.68,4480399979.0
2007-01-19 20:35:00,95.688,95.736,95.658,95.696,2875300005.0
2007-01-19 20:40:00,95.695,95.705,95.639,95.677,5174699985.0
2007-01-19 20:45:00,95.702,95.716,95.641,95.658,3346600004.0
2007-01-19 20:50:00,95.687,95.722,95.642,95.709,3549599997.0
2007-01-19 20:55:00,95.699,95.726,95.645,95.679,5085699980.0
2007-01-19 21:00:00,95.669,95.719,95.651,95.685,3429499998.0
2007-01-19 21:05:00,95.645,95.716,95.621,95.694,3213000005.0
2007-01-19 21:10:00,95.703,95.713,95.638,95.695,2556099999.0
2007-01-19 21:15:00,95.67,95.733,95.623,95.694,4617799987.0
2007-01-19 21:20:00,95.702,95.731,95.628,95.651,4442999986.0
2007-01-19 21:25:00,95.68,95.706,95.612,95.683,2815599999.0
2007-01-19 21:30:00,95.644,95.691,95.604,95.647,1799299993.0
2007-01-19 21:35:00,95.623,95.675,95.588,95.64,1837199999.0
2007-01-19 21:40:00,95.66,95.684,95.61,95.675,2285299993.0
2007-01-19 21:45:00,95.644,95.695,95.606,95.695,1953899999.0
2007-01-19 21:50:00,95.677,95.721,95.644,95.678,1413699997.0
2007-01-19 21:55:00,95.675,95.723,95.624,95.713,1141100001.0
2007-01-19 22:00:00,95.705,95.79,95.681,95.746,3066199998.0
2007-01-19 22:05:00,95.757,95.761,95.703,95.703,1087699996.0
2007-01-19 22:10:00,95.73,95.731,95.637,95.679,1691499990.0
2007-01-19 22:15:00,95.65,95.731,95.65,95.726,1653799994.0
2007-01-19 22:20:00,95.708,95.768,95.679,95.728,1732499995.0
2007-01-19 22:25:00,95.741,95.775,95.7,95.716,1544699994.0
2007-01-19 22:30:00,95.705,95.758,95.682,95.682,2203200000.0
2007-01-19 22:35:00,95.703,95.739,95.662,95.685,1392999996.0
2007-01-19 22:40:00,95.649,95.751,95.645,95.746,1504899991.0
2007-01-19 22:45:00,95.716,95.75,95.665,95.692,1615400003.0
2007-01-19 22:50:00,95.713,95.772,95.689,95.726,1692999997.0
2007-01-19 22:55:00,95.76,95.77,95.58,95.649,1376200004.0
2007-01-19 23:00:00,95.703,95.73,95.602,95.725,825499997.0
2007-01-19 23:05:00,95.65,95.712,95.614,95.614,1034300001.0
2007-01-19 23:10:00,95.695,95.739,95.656,95.739,1048799999.0
2007-01-19 23:15:00,95.68,95.749,95.663,95.741,880199992.0
2007-01-19 23:20:00,95.738,95.745,95.672,95.733,1019099995.0
2007-01-19 23:25:00,95.747,95.757,95.672,95.743,1002599997.0
2007-01-19 23:30:00,95.7,95.748,95.674,95.728,842700002.0
2007-01-19 23:35:00,95.693,95.742,95.623,95.696,1039399996.0
2007-01-19 23:40:00,95.696,95.775,95.691,95.726,1164299995.0
2007-01-19 23:45:00,95.709,95.769,95.687,95.71,913300000.0
2007-01-19 23:50:00,95.712,95.735,95.635,95.689,789600000.0
2007-01-19 23:55:00,95.71,95.718,95.658,95.707,780600001.0
2007-01-22 00:00:00,95.654,95.7,95.604,95.66,927499995.0
2007-01-22 00:05:00,95.65,95.668,95.608,95.628,998599990.0
2007-01-22 00:10:00,95.629,95.65,95.544,95.556,978499998.0
2007-01-22 00:15:00,95.554,95.579,95.506,95.525,878700003.0
2007-01-22 00:20:00,95.513,95.577,95.51,95.537,1128999995.0
2007-01-22 00:25:00,95.547,95.569,95.515,95.546,968100003.0
2007-01-22 00:30:00,95.553,95.602,95.538,95.566,919699993.0
2007-01-22 00:35:00,95.583,95.602,95.539,95.602,1231900001.0
2007-01-22 00:40:00,95.578,95.646,95.536,95.563,995900007.0
2007-01-22 00:45:00,95.559,95.638,95.558,95.638,826500004.0
2007-01-22 00:50:00,95.617,95.654,95.607,95.621,1185400001.0
2007-01-22 00:55:00,95.633,95.673,95.61,95.65,856900000.0
2007-01-22 01:00:00,95.649,95.676,95.56,95.606,1203399997.0
2007-01-22 01:05:00,95.572,95.619,95.569,95.58,825400000.0
2007-01-22 01:10:00,95.593,95.62,95.573,95.582,1030999991.0
2007-01-22 01:15:00,95.615,95.645,95.568,95.64,1093599998.0
2007-01-22 01:20:00,95.582,95.651,95.582,95.625,887799993.0
2007-01-22 01:25:00,95.631,95.66,95.594,95.635,999899997.0
2007-01-22 01:30:00,95.605,95.64,95.566,95.611,1076599992.0
2007-01-22 01:35:00,95.603,95.633,95.554,95.632,927900003.0
2007-01-22 01:40:00,95.608,95.64,95.572,95.634,979499996.0
2007-01-22 01:45:00,95.638,95.661,95.602,95.635,1091099991.0
2007-01-22 01:50:00,95.621,95.666,95.605,95.631,931199992.0
2007-01-22 01:55:00,95.655,95.675,95.615,95.635,905900001.0
2007-01-22 02:00:00,95.66,95.693,95.65,95.665,1070099997.0
2007-01-22 02:05:00,95.66,95.732,95.651,95.731,901199993.0
2007-01-22 02:10:00,95.679,95.732,95.668,95.668,930899998.0
2007-01-22 02:15:00,95.725,95.787,95.685,95.756,910800005.0
2007-01-22 02:20:00,95.764,95.825,95.754,95.807,953399998.0
2007-01-22 02:25:00,95.802,95.86,95.802,95.825,990199992.0
2007-01-22 02:30:00,95.825,95.859,95.792,95.829,911400004.0
2007-01-22 02:35:00,95.817,95.901,95.817,95.886,960099996.0
2007-01-22 02:40:00,95.884,95.911,95.793,95.809,827499996.0
2007-01-22 02:45:00,95.819,95.878,95.793,95.84,989099995.0
2007-01-22 02:50:00,95.841,95.869,95.811,95.83,1020799995.0
2007-01-22 02:55:00,95.856,95.856,95.801,95.838,1086299995.0
2007-01-22 03:00:00,95.815,95.852,95.803,95.831,810200009.0
2007-01-22 03:05:00,95.825,95.879,95.803,95.841,973499994.0
2007-01-22 03:10:00,95.843,95.872,95.819,95.833,971800000.0
2007-01-22 03:15:00,95.828,95.855,95.804,95.813,1005299994.0
2007-01-22 03:20:00,95.84,95.86,95.794,95.832,1117900001.0
2007-01-22 03:25:00,95.819,95.848,95.785,95.785,1165799995.0
2007-01-22 03:30:00,95.823,95.838,95.771,95.81,855700002.0
2007-01-22 03:35:00,95.818,95.843,95.79,95.835,1134599985.0
2007-01-22 03:40:00,95.791,95.853,95.766,95.806,1004200005.0
2007-01-22 03:45:00,95.812,95.831,95.79,95.817,984799992.0
2007-01-22 03:50:00,95.777,95.831,95.757,95.791,887899998.0
2007-01-22 03:55:00,95.814,95.837,95.771,95.825,1094899994.0
2007-01-22 04:00:00,95.827,95.827,95.762,95.772,919899999.0
2007-01-22 04:05:00,95.81,95.821,95.752,95.78,793799997.0
2007-01-22 04:10:00,95.763,95.81,95.747,95.789,933000000.0
2007-01-22 04:15:00,95.808,95.842,95.758,95.813,1107500003.0
2007-01-22 04:20:00,95.827,95.843,95.77,95.825,1114700000.0
2007-01-22 04:25:00,95.82,95.855,95.798,95.826,890100002.0
2007-01-22 04:30:00,95.81,95.861,95.8,95.841,966100001.0
2007-01-22 04:35:00,95.845,95.867,95.814,95.848,936100004.0
2007-01-22 04:40:00,95.852,95.852,95.775,95.817,1044100004.0
2007-01-22 04:45:00,95.807,95.853,95.778,95.795,1044100001.0
2007-01-22 04:50:00,95.797,95.849,95.777,95.807,1157399993.0
2007-01-22 04:55:00,95.801,95.824,95.762,95.764,631399997.0
2007-01-22 05:00:00,95.789,95.804,95.74,95.774,879700004.0
2007-01-22 05:05:00,95.784,95.784,95.724,95.75,1078499997.0
2007-01-22 05:10:00,95.763,95.775,95.717,95.734,973699996.0
2007-01-22 05:15:00,95.772,95.783,95.703,95.759,1083399995.0
2007-01-22 05:20:00,95.746,95.768,95.713,95.731,1010100000.0
2007-01-22 05:25:00,95.721,95.781,95.719,95.752,820099996.0
2007-01-22 05:30:00,95.759,95.798,95.732,95.77,1100499985.0
2007-01-22 05:35:00,95.791,95.806,95.74,95.756,910099995.0
2007-01-22 05:40:00,95.737,95.783,95.737,95.769,720500001.0
2007-01-22 05:45:00,95.797,95.799,95.741,95.754,785300001.0
2007-01-22 05:50:00,95.726,95.79,95.722,95.746,895000004.0
2007-01-22 05:55:00,95.774,95.794,95.739,95.761,855199999.0
2007-01-22 06:00:00,95.779,95.808,95.745,95.793,1045099999.0
2007-01-22 06:05:00,95.803,95.803,95.732,95.782,652100000.0
2007-01-22 06:10:00,95.782,95.83,95.763,95.8,913700000.0
2007-01-22 06:15:00,95.806,95.829,95.769,95.805,1044100002.0
2007-01-22 06:20:00,95.807,95.827,95.774,95.791,1034099996.0
2007-01-22 06:25:00,95.806,95.829,95.753,95.806,869900003.0
2007-01-22 06:30:00,95.804,95.828,95.761,95.786,1063800001.0
2007-01-22 06:35:00,95.8,95.84,95.782,95.795,1052700002.0
2007-01-22 06:40:00,95.807,95.83,95.771,95.807,1146000002.0
2007-01-22 06:45:00,95.804,95.858,95.785,95.836,788399992.0
2007-01-22 06:50:00,95.807,95.842,95.77,95.824,997299993.0
2007-01-22 06:55:00,95.808,95.836,95.79,95.813,832399999.0
2007-01-22 07:00:00,95.805,95.817,95.771,95.788,775300001.0
2007-01-22 07:05:00,95.79,95.818,95.757,95.779,763699993.0
2007-01-22 07:10:00,95.822,95.828,95.76,95.804,982800001.0
2007-01-22 07:15:00,95.773,95.828,95.761,95.793,993700005.0
2007-01-22 07:20:00,95.81,95.845,95.762,95.809,708999991.0
2007-01-22 07:25:00,95.829,95.829,95.755,95.791,994300000.0
2007-01-22 07:30:00,95.803,95.823,95.762,95.794,1067199998.0
2007-01-22 07:35:00,95.804,95.824,95.761,95.824,696499998.0
2007-01-22 07:40:00,95.758,95.817,95.757,95.79,705299995.0
2007-01-22 07:45:00,95.769,95.818,95.722,95.773,1151299996.0
2007-01-22 07:50:00,95.782,95.799,95.704,95.758,736500002.0
2007-01-22 07:55:00,95.738,95.773,95.715,95.76,941100000.0
2007-01-22 08:00:00,95.769,95.783,95.726,95.754,951699994.0
2007-01-22 08:05:00,95.767,95.804,95.74,95.794,1156299989.0
2007-01-22 08:10:00,95.755,95.796,95.725,95.736,912700002.0
2007-01-22 08:15:00,95.778,95.787,95.736,95.766,717599999.0
2007-01-22 08:20:00,95.784,95.791,95.706,95.75,1012499998.0
2007-01-22 08:25:00,95.722,95.807,95.722,95.785,831399999.0
2007-01-22 08:30:00,95.74,95.805,95.734,95.786,847100001.0
2007-01-22 08:35:00,95.792,95.84,95.753,95.838,842799999.0
2007-01-22 08:40:00,95.796,95.88,95.794,95.85,1073299997.0
2007-01-22 08:45:00,95.838,95.901,95.822,95.901,915500003.0
2007-01-22 08:50:00,95.911,95.922,95.849,95.882,1098399996.0
2007-01-22 08:55:00,95.877,95.896,95.819,95.845,871700007.0
2007-01-22 09:00:00,95.811,95.876,95.795,95.815,1163900005.0
2007-01-22 09:05:00,95.869,95.876,95.818,95.876,996100005.0
2007-01-22 09:10:00,95.879,95.892,95.818,95.863,980000009.0
2007-01-22 09:15:00,95.855,95.866,95.81,95.84,990200001.0
2007-01-22 09:20:00,95.837,95.898,95.823,95.84,1016000000.0
2007-01-22 09:25:00,95.852,95.928,95.822,95.908,835599996.0
2007-01-22 09:30:00,95.916,95.939,95.885,95.917,665399997.0
2007-01-22 09:35:00,95.905,95.954,95.897,95.913,953000000.0
2007-01-22 09:40:00,95.92,95.942,95.865,95.917,629799997.0
2007-01-22 09:45:00,95.902,95.928,95.873,95.898,906799999.0
2007-01-22 09:50:00,95.885,95.911,95.843,95.892,908500002.0
2007-01-22 09:55:00,95.886,95.894,95.828,95.883,1143099992.0
2007-01-22 10:00:00,95.862,95.873,95.812,95.85,818599997.0
2007-01-22 10:05:00,95.825,95.847,95.778,95.805,1076099995.0
2007-01-22 10:10:00,95.789,95.831,95.762,95.82,972099999.0
2007-01-22 10:15:00,95.808,95.844,95.778,95.789,871699998.0
2007-01-22 10:20:00,95.797,95.833,95.754,95.797,870700001.0
2007-01-22 10:25:00,95.846,95.873,95.772,95.806,801299999.0
2007-01-22 10:30:00,95.818,95.849,95.793,95.797,944899999.0
2007-01-22 10:35:00,95.82,95.881,95.79,95.848,1209699995.0
2007-01-22 10:40:00,95.842,95.869,95.786,95.812,1253799996.0
2007-01-22 10:45:00,95.86,95.87,95.798,95.834,931199996.0
2007-01-22 10:50:00,95.867,95.88,95.787,95.871,1137200002.0
2007-01-22 10:55:00,95.883,95.91,95.819,95.862,1022999999.0
2007-01-22 11:00:00,95.86,95.894,95.79,95.883,951299994.0
2007-01-22 11:05:00,95.879,95.904,95.837,95.889,1054199997.0
2007-01-22 11:10:00,95.888,95.913,95.851,95.862,826799999.0
2007-01-22 11:15:00,95.904,95.932,95.869,95.923,801299998.0
2007-01-22 11:20:00,95.937,95.944,95.881,95.902,838799998.0
2007-01-22 11:25:00,95.902,95.926,95.855,95.899,954200008.0
2007-01-22 11:30:00,95.895,95.94,95.852,95.907,917200000.0
2007-01-22 11:35:00,95.92,95.928,95.885,95.916,1108300003.0
2007-01-22 11:40:00,95.905,95.965,95.883,95.903,924300000.0
2007-01-22 11:45:00,95.9,95.945,95.858,95.925,1268999992.0
2007-01-22 11:50:00,95.94,95.955,95.87,95.91,1075699997.0
2007-01-22 11:55:00,95.926,95.945,95.867,95.941,971799998.0
2007-01-22 12:00:00,95.911,95.943,95.865,95.896,1108300000.0
2007-01-22 12:05:00,95.898,95.904,95.806,95.889,734000003.0
2007-01-22 12:10:00,95.914,95.938,95.873,95.921,903400000.0
2007-01-22 12:15:00,95.912,95.945,95.887,95.911,857299999.0
2007-01-22 12:20:00,95.938,95.964,95.886,95.905,1015300002.0
2007-01-22 12:25:00,95.901,95.954,95.864,95.94,995400000.0
2007-01-22 12:30:00,95.92,95.938,95.876,95.931,1213299995.0
2007-01-22 12:35:00,95.877,95.937,95.87,95.892,994799999.0
2007-01-22 12:40:00,95.933,95.957,95.893,95.93,893200000.0
2007-01-22 12:45:00,95.948,95.965,95.866,95.931,1092399999.0
2007-01-22 12:50:00,95.897,95.941,95.837,95.857,909500001.0
2007-01-22 12:55:00,95.902,95.931,95.852,95.875,1053900004.0
2007-01-22 13:00:00,95.851,95.941,95.829,95.924,944599998.0
2007-01-22 13:05:00,95.922,95.975,95.875,95.947,1110299999.0
2007-01-22 13:10:00,95.949,95.996,95.885,95.995,791599998.0
2007-01-22 13:15:00,95.999,96.009,95.938,95.949,1044399994.0
2007-01-22 13:20:00,96.009,96.018,95.955,95.982,955699989.0
2007-01-22 13:25:00,95.978,96.02,95.944,96.004,1142199991.0
2007-01-22 13:30:00,95.985,96.023,95.924,96.005,842900008.0
2007-01-22 13:35:00,95.97,96.035,95.942,96.032,1232599993.0
2007-01-22 13:40:00,95.996,96.028,95.95,96.012,1069899998.0
2007-01-22 13:45:00,95.982,96.048,95.944,96.015,1252499997.0
2007-01-22 13:50:00,95.997,96.03,95.96,96.018,990499999.0
2007-01-22 13:55:00,96.017,96.062,96.002,96.036,1067100003.0
2007-01-22 14:00:00,96.016,96.138,95.988,96.121,895199998.0
2007-01-22 14:05:00,96.092,96.11,95.993,95.993,881299989.0
2007-01-22 14:10:00,96.021,96.071,96.0,96.0,887899999.0
2007-01-22 14:15:00,96.043,96.096,96.015,96.081,1081899996.0
2007-01-22 14:20:00,96.103,96.124,96.042,96.072,1227099993.0
2007-01-22 14:25:00,96.096,96.116,96.049,96.098,867400002.0
2007-01-22 14:30:00,96.101,96.113,96.04,96.08,783199994.0
2007-01-22 14:35:00,96.07,96.08,96.009,96.062,1167699992.0
2007-01-22 14:40:00,96.072,96.089,96.014,96.051,1014199999.0
2007-01-22 14:45:00,96.04,96.087,96.009,96.053,830599996.0
2007-01-22 14:50:00,96.049,96.078,96.016,96.039,985100004.0
2007-01-22 14:55:00,96.042,96.083,96.002,96.065,868800001.0
2007-01-22 15:00:00,96.07,96.098,96.008,96.058,995899997.0
2007-01-22 15:05:00,96.039,96.127,96.019,96.107,1158599992.0
2007-01-22 15:10:00,96.098,96.126,96.052,96.099,941099997.0
2007-01-22 15:15:00,96.095,96.136,96.029,96.102,771299994.0
2007-01-22 15:20:00,96.137,96.139,96.052,96.085,871399995.0
2007-01-22 15:25:00,96.074,96.111,96.043,96.097,876100004.0
2007-01-22 15:30:00,96.088,96.114,96.025,96.077,918099999.0
2007-01-22 15:35:00,96.033,96.094,95.99,96.069,960900004.0
2007-01-22 15:40:00,96.04,96.077,95.958,95.989,1135100002.0
2007-01-22 15:45:00,96.052,96.07,95.995,96.028,1199799996.0
2007-01-22 15:50:00,96.062,96.062,95.975,96.034,809000001.0
2007-01-22 15:55:00,96.025,96.039,95.968,95.977,967599996.0
2007-01-22 16:00:00,95.975,96.032,95.93,95.941,789499997.0
2007-01-22 16:05:00,95.992,96.002,95.929,95.929,840099999.0
2007-01-22 16:10:00,95.942,96.072,95.942,96.003,656600000.0
2007-01-22 16:15:00,96.007,96.03,95.974,96.017,922099995.0
2007-01-22 16:20:00,95.99,96.014,95.953,95.98,968000005.0
2007-01-22 16:25:00,95.988,96.082,95.973,96.034,1087099997.0
2007-01-22 16:30:00,95.967,96.048,95.965,96.01,1111800003.0
2007-01-22 16:35:00,96.009,96.043,95.975,96.001,899800001.0
2007-01-22 16:40:00,96.02,96.028,95.932,95.958,762000001.0
2007-01-22 16:45:00,95.973,96.007,95.937,95.968,1182900006.0
2007-01-22 16:50:00,96.0,96.008,95.935,95.97,1002600000.0
2007-01-22 16:55:00,95.941,95.989,95.928,95.972,867300002.0
2007-01-22 17:00:00,95.984,96.014,95.935,95.963,1114800001.0
2007-01-22 17:05:00,96.006,96.017,95.971,95.972,795699994.0
2007-01-22 17:10:00,95.994,96.011,95.949,95.967,830100004.0
2007-01-22 17:15:00,95.984,95.992,95.945,95.976,971800010.0
2007-01-22 17:20:00,95.945,96.012,95.914,95.977,918800000.0
2007-01-22 17:25:00,95.964,95.999,95.94,95.985,1065699996.0
2007-01-22 17:30:00,95.98,95.98,95.914,95.952,956399986.0
2007-01-22 17:35:00,95.928,95.982,95.891,95.936,826599998.0
2007-01-22 17:40:00,95.943,95.971,95.886,95.96,767900000.0
2007-01-22 17:45:00,95.953,95.973,95.912,95.925,1053199995.0
2007-01-22 17:50:00,95.915,95.954,95.884,95.908,1171799992.0
2007-01-22 17:55:00,95.928,95.966,95.919,95.947,813499995.0
2007-01-22 18:00:00,95.933,95.985,95.901,95.948,6797999954.0
2007-01-22 18:05:00,95.955,95.963,95.863,95.863,9147999985.0
2007-01-22 18:10:00,95.923,95.975,95.882,95.947,6909399998.0
2007-01-22 18:15:00,95.932,95.95,95.858,95.908,7612399993.0
2007-01-22 18:20:00,95.927,95.948,95.871,95.912,8414499997.0
2007-01-22 18:25:00,95.88,95.954,95.866,95.92,7132899977.0
2007-01-22 18:30:00,95.928,95.968,95.885,95.92,6754199989.0
2007-01-22 18:35:00,95.946,95.953,95.884,95.926,5152799982.0
2007-01-22 18:40:00,95.947,95.958,95.893,95.913,4631899989.0
2007-01-22 18:45:00,95.927,95.952,95.863,95.87,3832499994.0
2007-01-22 18:50:00,95.883,95.919,95.83,95.895,4044899992.0
2007-01-22 18:55:00,95.891,95.941,95.842,95.922,3899400003.0
2007-01-22 19:00:00,95.922,95.926,95.843,95.9,2996299993.0
2007-01-22 19:05:00,95.872,95.936,95.851,95.913,3683399990.0
2007-01-22 19:10:00,95.922,95.926,95.848,95.907,2056599999.0
2007-01-22 19:15:00,95.92,95.937,95.833,95.886,2788300002.0
2007-01-22 19:20:00,95.887,95.91,95.803,95.831,3124199991.0
2007-01-22 19:25:00,95.875,95.891,95.809,95.87,4213600002.0
2007-01-22 19:30:00,95.851,95.878,95.803,95.84,3496000008.0
2007-01-22 19:35:00,95.88,95.889,95.788,95.8,3302999984.0
2007-01-22 19:40:00,95.847,95.855,95.774,95.806,3002799990.0
2007-01-22 19:45:00,95.825,95.863,95.784,95.86,2754799994.0
2007-01-22 19:50:00,95.793,95.848,95.77,95.779,2724299996.0
2007-01-22 19:55:00,95.797,95.842,95.754,95.809,2904799999.0
2007-01-22 20:00:00,95.815,95.843,95.747,95.822,2155599997.0
2007-01-22 20:05:00,95.822,95.835,95.759,95.816,3100500001.0
2007-01-22 20:10:00,95.832,95.843,95.774,95.802,4149599996.0
2007-01-22 20:15:00,95.822,95.865,95.802,95.848,2199800004.0
2007-01-22 20:20:00,95.85,95.869,95.778,95.778,2714000006.0
2007-01-22 20:25:00,95.778,95.866,95.769,95.8,4463800003.0
2007-01-22 20:30:00,95.833,95.88,95.811,95.837,4377999989.0
2007-01-22 20:35:00,95.834,95.896,95.799,95.889,3075000003.0
2007-01-22 20:40:00,95.887,95.919,95.83,95.89,4907199981.0
2007-01-22 20:45:00,95.894,95.913,95.82,95.887,3675399981.0
2007-01-22 20:50:00,95.886,95.907,95.797,95.817,3854899995.0
2007-01-22 20:55:00,95.82,95.852,95.756,95.763,5217899993.0
2007-01-22 21:00:00,95.833,95.859,95.79,95.826,3711499985.0
2007-01-22 21:05:00,95.821,95.887,95.799,95.854,3199999995.0
2007-01-22 21:10:00,95.87,95.885,95.804,95.831,2867099993.0
2007-01-22 21:15:00,95.822,95.877,95.8,95.877,4111199991.0
2007-01-22 21:20:00,95.878,95.878,95.776,95.842,4833899990.0
2007-01-22 21:25:00,95.83,95.87,95.764,95.855,3208499987.0
2007-01-22 21:30:00,95.868,95.878,95.816,95.847,1956299998.0
2007-01-22 21:35:00,95.841,95.887,95.809,95.835,2062099984.0
2007-01-22 21:40:00,95.818,95.891,95.802,95.842,2487399992.0
2007-01-22 21:45:00,95.862,95.864,95.781,95.833,1965100003.0
2007-01-22 21:50:00,95.84,95.875,95.819,95.857,1475999993.0
2007-01-22 21:55:00,95.837,95.866,95.79,95.853,1139099999.0
2007-01-22 22:00:00,95.85,95.868,95.788,95.797,3164099985.0
2007-01-22 22:05:00,95.797,95.862,95.786,95.833,1048500003.0
2007-01-22 22:10:00,95.825,95.861,95.788,95.803,1663699993.0
2007-01-22 22:15:00,95.786,95.861,95.772,95.8,1490600002.0
2007-01-22 22:20:00,95.812,95.854,95.77,95.812,1620800010.0
2007-01-22 22:25:00,95.841,95.841,95.747,95.797,1594600002.0
2007-01-22 22:30:00,95.788,95.795,95.706,95.776,2340899997.0
2007-01-22 22:35:00,95.755,95.809,95.73,95.753,1284799994.0
2007-01-22 22:40:00,95.789,95.837,95.759,95.795,1351999994.0
2007-01-22 22:45:00,95.804,95.834,95.739,95.788,1686999995.0
2007-01-22 22:50:00,95.791,95.798,95.713,95.743,1458199997.0
2007-01-22 22:55:00,95.751,95.814,95.713,95.768,1728399996.0
2007-01-22 23:00:00,95.755,95.817,95.693,95.784,1043799994.0
2007-01-22 23:05:00,95.8,95.834,95.741,95.764,891100003.0
2007-01-22 23:10:00,95.775,95.853,95.743,95.83,1154200002.0
2007-01-22 23:15:00,95.784,95.831,95.766,95.808,1063499987.0
2007-01-22 23:20:00,95.842,95.847,95.78,95.804,958399997.0
2007-01-22 23:25:00,95.837,95.858,95.784,95.834,803600005.0
2007-01-22 23:30:00,95.814,95.834,95.724,95.766,1061999998.0
2007-01-22 23:35:00,95.801,95.819,95.688,95.804,846499999.0
2007-01-22 23:40:00,95.796,95.843,95.769,95.81,1096899999.0
2007-01-22 23:45:00,95.823,95.846,95.755,95.797,861699997.0
2007-01-22 23:50:00,95.801,95.843,95.739,95.826,904900000.0
2007-01-22 23:55:00,95.833,95.847,95.758,95.758,1132800002.0
2007-01-23 00:00:00,95.773,95.782,95.701,95.726,938700004.0
2007-01-23 00:05:00,95.76,95.801,95.734,95.751,803299998.0
2007-01-23 00:10:00,95.764,95.792,95.735,95.775,1209499998.0
2007-01-23 00:15:00,95.772,95.814,95.746,95.787,936500002.0
2007-01-23 00:20:00,95.767,95.797,95.732,95.775,955399994.0
2007-01-23 00:25:00,95.786,95.809,95.759,95.793,898699997.0
2007-01-23 00:30:00,95.772,95.81,95.759,95.761,941400003.0
2007-01-23 00:35:00,95.782,95.823,95.75,95.797,1121799995.0
2007-01-23 00:40:00,95.77,95.794,95.721,95.728,1123299998.0
2007-01-23 00:45:00,95.75,95.772,95.7,95.751,799900001.0
2007-01-23 00:50:00,95.766,95.779,95.717,95.771,1024500004.0
2007-01-23 00:55:00,95.754,95.792,95.732,95.766,964399995.0
2007-01-23 01:00:00,95.782,95.826,95.739,95.742,947200000.0
2007-01-23 01:05:00,95.741,95.803,95.737,95.772,1051999998.0
2007-01-23 01:10:00,95.764,95.845,95.757,95.816,1225599993.0
2007-01-23 01:15:00,95.808,95.865,95.783,95.857,1298899995.0
2007-01-23 01:20:00,95.855,95.887,95.804,95.843,979000004.0
2007-01-23 01:25:00,95.88,95.926,95.821,95.867,963500002.0
2007-01-23 01:30:00,95.865,95.877,95.798,95.824,1108099992.0
2007-01-23 01:35:00,95.835,95.843,95.794,95.809,714200002.0
2007-01-23 01:40:00,95.846,95.846,95.758,95.792,762599999.0
2007-01-23 01:45:00,95.795,95.854,95.733,95.798,1074600000.0
2007-01-23 01:50:00,95.782,95.827,95.742,95.744,775899998.0
2007-01-23 01:55:00,95.758,95.82,95.723,95.775,1164299986.0
2007-01-23 02:00:00,95.791,95.85,95.769,95.829,913799993.0
2007-01-23 02:05:00,95.822,95.879,95.777,95.851,993499997.0
2007-01-23 02:10:00,95.852,95.865,95.802,95.823,1018400002.0
2007-01-23 02:15:00,95.811,95.832,95.753,95.781,1166599991.0
2007-01-23 02:20:00,95.771,95.822,95.75,95.806,1169999999.0
2007-01-23 02:25:00,95.791,95.842,95.769,95.826,1156399998.0
2007-01-23 02:30:00,95.836,95.841,95.773,95.817,862500001.0
2007-01-23 02:35:00,95.818,95.843,95.785,95.786,1005400001.0
2007-01-23 02:40:00,95.844,95.88,95.808,95.857,906399998.0
2007-01-23 02:45:00,95.861,95.88,95.807,95.83,1229600010.0
2007-01-23 02:50:00,95.812,95.848,95.781,95.841,1027800002.0
2007-01-23 02:55:00,95.833,95.868,95.804,95.864,1001900001.0
2007-01-23 03:00:00,95.872,95.877,95.788,95.829,849999995.0
2007-01-23 03:05:00,95.848,95.876,95.815,95.85,985999994.0
2007-01-23 03:10:00,95.86,95.9,95.81,95.822,940600004.0
2007-01-23 03:15:00,95.88,95.91,95.846,95.894,829399997.0
2007-01-23 03:20:00,95.888,95.92,95.816,95.885,1019200000.0
2007-01-23 03:25:00,95.883,95.938,95.844,95.938,1032600007.0
2007-01-23 03:30:00,95.922,95.951,95.877,95.922,1071300004.0
2007-01-23 03:35:00,95.9,95.948,95.868,95.888,1034200000.0
2007-01-23 03:40:00,95.888,95.91,95.844,95.901,1071899994.0
2007-01-23 03:45:00,95.912,95.913,95.828,95.88,956599999.0
2007-01-23 03:50:00,95.829,95.916,95.809,95.888,822399992.0
2007-01-23 03:55:00,95.887,95.924,95.854,95.896,751700000.0
2007-01-23 04:00:00,95.918,95.943,95.861,95.912,944700001.0
2007-01-23 04:05:00,95.945,95.946,95.86,95.943,1026500001.0
2007-01-23 04:10:00,95.934,95.955,95.898,95.931,786500003.0
2007-01-23 04:15:00,95.913,95.95,95.896,95.927,1106600004.0
2007-01-23 04:20:00,95.957,95.957,95.893,95.943,797499997.0
2007-01-23 04:25:00,95.922,95.952,95.89,95.927,775299999.0
2007-01-23 04:30:00,95.952,95.982,95.9,95.926,1087599993.0
2007-01-23 04:35:00,95.94,95.993,95.936,95.98,513799998.0
2007-01-23 04:40:00,95.925,95.985,95.905,95.985,918799995.0
2007-01-23 04:45:00,95.985,95.996,95.909,95.943,960699993.0
2007-01-23 04:50:00,95.912,95.957,95.884,95.936,1135399992.0
2007-01-23 04:55:00,95.934,95.945,95.881,95.888,818499995.0
2007-01-23 05:00:00,95.907,95.955,95.873,95.946,967099991.0
2007-01-23 05:05:00,95.9,95.967,95.875,95.96,799599998.0
2007-01-23 05:10:00,95.907,95.96,95.873,95.93,824700000.0
2007-01-23 05:15:00,95.934,95.969,95.893,95.903,1087899990.0
2007-01-23 05:20:00,95.928,95.975,95.911,95.953,893399994.0
2007-01-23 05:25:00,95.949,95.981,95.896,95.928,872599998.0
2007-01-23 05:30:00,95.93,95.971,95.889,95.9,942799995.0
2007-01-23 05:35:00,95.938,95.966,95.9,95.938,952899996.0
2007-01-23 05:40:00,95.949,95.976,95.912,95.937,998599997.0
2007-01-23 05:45:00,95.953,95.953,95.89,95.918,1188099994.0
2007-01-23 05:50:00,95.913,95.958,95.891,95.932,740199999.0
2007-01-23 05:55:00,95.924,95.953,95.883,95.911,795399998.0
2007-01-23 06:00:00,95.897,95.953,95.863,95.948,1004599995.0
2007-01-23 06:05:00,95.932,95.967,95.892,95.961,1018599994.0
2007-01-23 06:10:00,95.942,95.969,95.892,95.92,881199993.0
2007-01-23 06:15:00,95.919,95.976,95.892,95.97,897200003.0
2007-01-23 06:20:00,95.971,95.976,95.894,95.967,1145699994.0
2007-01-23 06:25:00,95.968,95.97,95.909,95.956,1041500000.0
2007-01-23 06:30:00,95.949,95.988,95.899,95.977,1007499994.0
2007-01-23 06:35:00,95.944,95.981,95.908,95.963,871199995.0
2007-01-23 06:40:00,95.94,95.976,95.892,95.93,1086600003.0
2007-01-23 06:45:00,95.949,95.952,95.879,95.945,1025599998.0
2007-01-23 06:50:00,95.93,95.972,95.887,95.967,966699994.0
2007-01-23 06:55:00,95.96,95.978,95.91,95.952,976399998.0
2007-01-23 07:00:00,95.947,95.955,95.882,95.898,763499997.0
2007-01-23 07:05:00,95.947,95.995,95.854,95.966,1069099995.0
2007-01-23 07:10:00,95.967,95.981,95.91,95.932,925899992.0
2007-01-23 07:15:00,95.919,95.967,95.91,95.929,987000000.0
2007-01-23 07:20:00,95.966,95.985,95.9,95.932,793600007.0
2007-01-23 07:25:00,95.957,95.96,95.885,95.932,963599999.0
2007-01-23 07:30:00,95.927,95.981,95.899,95.957,923499995.0
2007-01-23 07:35:00,95.955,95.972,95.901,95.937,1113499997.0
2007-01-23 07:40:00,95.894,95.974,95.894,95.957,1005700002.0
2007-01-23 07:45:00,95.925,95.983,95.877,95.981,985700000.0
2007-01-23 07:50:00,95.976,95.985,95.899,95.985,941600005.0
2007-01-23 07:55:00,95.905,95.984,95.905,95.971,1185199997.0
2007-01-23 08:00:00,95.965,95.965,95.878,95.925,807899992.0
2007-01-23 08:05:00,95.909,95.94,95.869,95.908,1041799997.0
2007-01-23 08:10:00,95.89,95.913,95.838,95.902,976299992.0
2007-01-23 08:15:00,95.901,95.909,95.849,95.878,823899999.0
2007-01-23 08:20:00,95.877,95.91,95.832,95.907,947800001.0
2007-01-23 08:25:00,95.853,95.918,95.849,95.917,944999995.0
2007-01-23 08:30:00,95.91,95.927,95.856,95.907,1023899997.0
2007-01-23 08:35:00,95.895,95.928,95.856,95.907,892999997.0
2007-01-23 08:40:00,95.922,95.94,95.848,95.918,1050699995.0
2007-01-23 08:45:00,95.928,95.933,95.859,95.917,964099988.0
2007-01-23 08:50:00,95.946,95.947,95.861,95.889,874999996.0
2007-01-23 08:55:00,95.85,95.929,95.85,95.899,987599997.0
2007-01-23 09:00:00,95.913,95.94,95.878,95.888,952900002.0
2007-01-23 09:05:00,95.923,95.944,95.866,95.92,855399995.0
2007-01-23 09:10:00,95.923,95.958,95.876,95.95,692100000.0
2007-01-23 09:15:00,95.944,95.976,95.916,95.943,1111799997.0
2007-01-23 09:20:00,95.944,95.961,95.861,95.877,707299997.0
2007-01-23 09:25:00,95.867,95.914,95.829,95.895,984699996.0
2007-01-23 09:30:00,95.884,95.93,95.864,95.905,848200001.0
2007-01-23 09:35:00,95.905,95.906,95.84,95.866,707700002.0
2007-01-23 09:40:00,95.866,95.891,95.822,95.836,1070399997.0
2007-01-23 09:45:00,95.84,95.904,95.804,95.853,1012300005.0
2007-01-23 09:50:00,95.874,95.905,95.801,95.836,689299998.0
2007-01-23 09:55:00,95.818,95.855,95.789,95.847,1032999998.0
2007-01-23 10:00:00,95.813,95.854,95.792,95.83,809200001.0
2007-01-23 10:05:00,95.814,95.831,95.767,95.795,896699998.0
2007-01-23 10:10:00,95.793,95.829,95.787,95.787,682399998.0
2007-01-23 10:15:00,95.781,95.81,95.737,95.778,810100000.0
2007-01-23 10:20:00,95.801,95.824,95.766,95.79,926099992.0
2007-01-23 10:25:00,95.834,95.849,95.754,95.849,978500000.0
2007-01-23 10:30:00,95.848,95.885,95.8,95.865,1023899998.0
2007-01-23 10:35:00,95.864,95.887,95.797,95.834,1039000003.0
2007-01-23 10:40:00,95.848,95.875,95.834,95.867,1012199995.0
2007-01-23 10:45:00,95.867,95.874,95.806,95.841,1192999994.0
2007-01-23 10:50:00,95.904,95.919,95.867,95.901,831800000.0
2007-01-23 10:55:00,95.89,95.927,95.831,95.88,1141099999.0
2007-01-23 11:00:00,95.887,95.905,95.841,95.89,1144799997.0
2007-01-23 11:05:00,95.9,95.95,95.849,95.95,748099996.0
2007-01-23 11:10:00,95.956,95.978,95.941,95.948,712599995.0
2007-01-23 11:15:00,95.967,96.026,95.892,95.984,1032299998.0
2007-01-23 11:20:00,95.987,96.046,95.945,96.001,854300009.0
2007-01-23 11:25:00,96.013,96.031,95.955,96.03,941999993.0
2007-01-23 11:30:00,95.998,96.029,95.941,95.977,929399995.0
2007-01-23 11:35:00,95.987,96.021,95.938,95.991,991100002.0
2007-01-23 11:40:00,95.943,96.052,95.943,96.027,936599991.0
2007-01-23 11:45:00,96.073,96.09,96.014,96.074,899199994.0
2007-01-23 11:50:00,96.091,96.158,96.08,96.131,1058100004.0
2007-01-23 11:55:00,96.15,96.18,96.111,96.174,956099996.0
2007-01-23 12:00:00,96.146,96.168,96.06,96.107,979599995.0
2007-01-23 12:05:00,96.087,96.148,96.071,96.1,801599998.0
2007-01-23 12:10:00,96.099,96.121,96.059,96.059,972099997.0
2007-01-23 12:15:00,96.091,96.123,96.024,96.024,801100001.0
2007-01-23 12:20:00,96.035,96.079,96.016,96.043,1017699992.0
2007-01-23 12:25:00,96.079,96.132,96.045,96.132,1102999996.0
2007-01-23 12:30:00,96.105,96.143,96.052,96.118,1118400005.0
2007-01-23 12:35:00,96.121,96.151,96.087,96.119,1025800005.0
2007-01-23 12:40:00,96.102,96.161,96.083,96.131,856899996.0
2007-01-23 12:45:00,96.108,96.127,96.071,96.127,1045800001.0
2007-01-23 12:50:00,96.086,96.161,96.071,96.131,988699998.0
2007-01-23 12:55:00,96.147,96.147,96.095,96.131,723699999.0
2007-01-23 13:00:00,96.143,96.143,96.055,96.111,979799991.0
2007-01-23 13:05:00,96.135,96.167,96.074,96.137,1105699986.0
2007-01-23 13:10:00,96.143,96.167,96.111,96.141,1008500000.0
2007-01-23 13:15:00,96.141,96.155,96.045,96.088,1019999994.0
2007-01-23 13:20:00,96.113,96.143,96.057,96.118,1216799998.0
2007-01-23 13:25:00,96.093,96.148,96.052,96.132,1066199993.0
2007-01-23 13:30:00,96.15,96.162,96.081,96.085,1057600002.0
2007-01-23 13:35:00,96.136,96.16,96.087,96.109,1060999994.0
2007-01-23 13:40:00,96.136,96.153,96.077,96.114,893699999.0
2007-01-23 13:45:00,96.15,96.187,96.11,96.186,1188899993.0
2007-01-23 13:50:00,96.177,96.203,96.107,96.141,904399990.0
2007-01-23 13:55:00,96.14,96.178,96.096,96.17,1052899992.0
2007-01-23 14:00:00,96.175,96.179,96.12,96.172,936400009.0
2007-01-23 14:05:00,96.167,96.207,96.116,96.196,1092099996.0
2007-01-23 14:10:00,96.18,96.223,96.122,96.135,821899998.0
2007-01-23 14:15:00,96.181,96.214,96.155,96.19,1037000004.0
2007-01-23 14:20:00,96.196,96.218,96.149,96.186,856999996.0
2007-01-23 14:25:00,96.201,96.248,96.141,96.171,1105199990.0
2007-01-23 14:30:00,96.18,96.222,96.163,96.189,783100002.0
2007-01-23 14:35:00,96.192,96.21,96.079,96.1,727900003.0
2007-01-23 14:40:00,96.09,96.118,96.037,96.061,1002999999.0
2007-01-23 14:45:00,96.046,96.103,96.023,96.088,973899993.0
2007-01-23 14:50:00,96.066,96.105,96.035,96.08,1084499995.0
2007-01-23 14:55:00,96.061,96.153,96.047,96.122,800500000.0
2007-01-23 15:00:00,96.114,96.136,96.083,96.111,854999997.0
2007-01-23 15:05:00,96.102,96.141,96.055,96.101,1198199999.0
2007-01-23 15:10:00,96.103,96.121,96.041,96.108,780999995.0
2007-01-23 15:15:00,96.087,96.142,96.066,96.142,947700003.0
2007-01-23 15:20:00,96.152,96.186,96.115,96.133,674199995.0
2007-01-23 15:25:00,96.143,96.193,96.094,96.168,938500002.0
2007-01-23 15:30:00,96.156,96.196,96.148,96.185,857399995.0
2007-01-23 15:35:00,96.181,96.202,96.106,96.163,791400006.0
2007-01-23 15:40:00,96.156,96.184,96.059,96.154,1153399993.0
2007-01-23 15:45:00,96.195,96.213,96.165,96.179,971599999.0
2007-01-23 15:50:00,96.183,96.199,96.138,96.197,919899991.0
2007-01-23 15:55:00,96.179,96.232,96.133,96.213,639199999.0
2007-01-23 16:00:00,96.214,96.236,96.14,96.14,716600003.0
2007-01-23 16:05:00,96.127,96.193,96.117,96.178,825999997.0
2007-01-23 16:10:00,96.182,96.194,96.125,96.125,1023899993.0
2007-01-23 16:15:00,96.135,96.192,96.115,96.185,946600001.0
2007-01-23 16:20:00,96.191,96.247,96.174,96.225,914099997.0
2007-01-23 16:25:00,96.212,96.257,96.196,96.203,1126100003.0
2007-01-23 16:30:00,96.235,96.252,96.179,96.227,940400002.0
2007-01-23 16:35:00,96.234,96.265,96.193,96.215,931500000.0
2007-01-23 16:40:00,96.213,96.247,96.185,96.202,982299995.0
2007-01-23 16:45:00,96.208,96.242,96.175,96.175,812699997.0
2007-01-23 16:50:00,96.218,96.267,96.202,96.221,887200000.0
2007-01-23 16:55:00,96.245,96.263,96.196,96.248,856799996.0
2007-01-23 17:00:00,96.252,96.262,96.19,96.208,945399996.0
2007-01-23 17:05:00,96.219,96.241,96.198,96.198,715799995.0
2007-01-23 17:10:00,96.244,96.268,96.18,96.196,920899993.0
2007-01-23 17:15:00,96.234,96.272,96.192,96.215,815999998.0
2007-01-23 17:20:00,96.272,96.275,96.169,96.195,850199994.0
2007-01-23 17:25:00,96.225,96.249,96.162,96.242,949799997.0
2007-01-23 17:30:00,96.223,96.225,96.178,96.198,781699996.0
2007-01-23 17:35:00,96.178,96.204,96.115,96.183,1027699993.0
2007-01-23 17:40:00,96.202,96.214,96.137,96.212,993699993.0
2007-01-23 17:45:00,96.177,96.219,96.15,96.192,993499995.0
2007-01-23 17:50:00,96.215,96.246,96.163,96.172,961000000.0
2007-01-23 17:55:00,96.184,96.236,96.167,96.167,1242699993.0
2007-01-23 18:00:00,96.143,96.25,96.128,96.21,6694400010.0
2007-01-23 18:05:00,96.222,96.26,96.174,96.218,8676799988.0
2007-01-23 18:10:00,96.22,96.263,96.188,96.23,7016199990.0
2007-01-23 18:15:00,96.198,96.282,96.163,96.254,6443299971.0
2007-01-23 18:20:00,96.269,96.288,96.204,96.262,8117799988.0
2007-01-23 18:25:00,96.28,96.29,96.204,96.272,7358199994.0
2007-01-23 18:30:00,96.264,96.29,96.199,96.23,6978699962.0
2007-01-23 18:35:00,96.24,96.26,96.173,96.186,5471099996.0
2007-01-23 18:40:00,96.24,96.277,96.176,96.258,4714200003.0
2007-01-23 18:45:00,96.268,96.3,96.196,96.269,3950399999.0
2007-01-23 18:50:00,96.258,96.273,96.209,96.265,4125599999.0
2007-01-23 18:55:00,96.239,96.276,96.185,96.241,4445299990.0
2007-01-23 19:00:00,96.21,96.274,96.159,96.209,2689099996.0
2007-01-23 19:05:00,96.214,96.244,96.189,96.194,3549199995.0
2007-01-23 19:10:00,96.226,96.268,96.191,96.239,1729799992.0
2007-01-23 19:15:00,96.228,96.265,96.173,96.249,2787899991.0
2007-01-23 19:20:00,96.256,96.265,96.188,96.246,3116099998.0
2007-01-23 19:25:00,96.205,96.288,96.205,96.288,4523000015.0
2007-01-23 19:30:00,96.262,96.278,96.148,96.154,3475600002.0
2007-01-23 19:35:00,96.193,96.227,96.146,96.216,3318699995.0
2007-01-23 19:40:00,96.203,96.237,96.131,96.168,2883100000.0
2007-01-23 19:45:00,96.153,96.218,96.124,96.175,2670999996.0
2007-01-23 19:50:00,96.217,96.226,96.171,96.182,2978199986.0
2007-01-23 19:55:00,96.205,96.228,96.155,96.213,3002099994.0
2007-01-23 20:00:00,96.156,96.216,96.142,96.193,2411700004.0
2007-01-23 20:05:00,96.179,96.209,96.112,96.17,3215599988.0
2007-01-23 20:10:00,96.184,96.241,96.161,96.241,4218699997.0
2007-01-23 20:15:00,96.241,96.311,96.221,96.292,2331100003.0
2007-01-23 20:20:00,96.296,96.309,96.229,96.242,3130899988.0
2007-01-23 20:25:00,96.27,96.322,96.229,96.3,4239799994.0
2007-01-23 20:30:00,96.307,96.322,96.242,96.258,4754599996.0
2007-01-23 20:35:00,96.265,96.305,96.183,96.219,3167200000.0
2007-01-23 20:40:00,96.256,96.27,96.195,96.22,4878400002.0
2007-01-23 20:45:00,96.236,96.275,96.214,96.249,3570899999.0
2007-01-23 20:50:00,96.241,96.295,96.217,96.272,3633399992.0
2007-01-23 20:55:00,96.263,96.304,96.222,96.295,4859199991.0
2007-01-23 21:00:00,96.288,96.317,96.218,96.302,3488799992.0
2007-01-23 21:05:00,96.292,96.329,96.252,96.324,3272999997.0
2007-01-23 21:10:00,96.28,96.33,96.239,96.301,2616300000.0
2007-01-23 21:15:00,96.283,96.331,96.237,96.294,4161199991.0
2007-01-23 21:20:00,96.306,96.349,96.273,96.291,4466999986.0
2007-01-23 21:25:00,96.292,96.317,96.228,96.305,2852899985.0
2007-01-23 21:30:00,96.275,96.32,96.247,96.292,1656199986.0
2007-01-23 21:35:00,96.283,96.318,96.233,96.288,2239799986.0
2007-01-23 21:40:00,96.262,96.309,96.226,96.29,2431699995.0
2007-01-23 21:45:00,96.313,96.347,96.249,96.338,2162000003.0
2007-01-23 21:50:00,96.324,96.356,96.281,96.315,1513300000.0
2007-01-23 21:55:00,96.325,96.393,96.287,96.369,1491000003.0
2007-01-23 22:00:00,96.39,96.408,96.323,96.374,2908799993.0
2007-01-23 22:05:00,96.357,96.378,96.299,96.299,1173600000.0
2007-01-23 22:10:00,96.35,96.372,96.298,96.324,1802999991.0
2007-01-23 22:15:00,96.33,96.376,96.28,96.345,1768499990.0
2007-01-23 22:20:00,96.342,96.362,96.272,96.31,1821399989.0
2007-01-23 22:25:00,96.316,96.366,96.267,96.348,1616299984.0
2007-01-23 22:30:00,96.33,96.364,96.285,96.319,2132400000.0
2007-01-23 22:35:00,96.31,96.338,96.271,96.317,1389700002.0
2007-01-23 22:40:00,96.331,96.36,96.274,96.302,1396699999.0
2007-01-23 22:45:00,96.305,96.358,96.253,96.27,1694400000.0
2007-01-23 22:50:00,96.271,96.34,96.22,96.306,1557999995.0
2007-01-23 22:55:00,96.299,96.379,96.259,96.278,1490400001.0
2007-01-23 23:00:00,96.34,96.383,96.304,96.355,1072200000.0
2007-01-23 23:05:00,96.317,96.389,96.291,96.319,996999994.0
2007-01-23 23:10:00,96.36,96.405,96.317,96.395,1026099992.0
2007-01-23 23:15:00,96.39,96.39,96.317,96.38,876200003.0
2007-01-23 23:20:00,96.34,96.394,96.313,96.368,990599995.0
2007-01-23 23:25:00,96.35,96.393,96.324,96.376,920700000.0
2007-01-23 23:30:00,96.337,96.376,96.307,96.315,1089700002.0
2007-01-23 23:35:00,96.296,96.403,96.287,96.335,937599998.0
2007-01-23 23:40:00,96.374,96.405,96.329,96.378,982599996.0
2007-01-23 23:45:00,96.369,96.373,96.313,96.345,986699998.0
2007-01-23 23:50:00,96.36,96.384,96.311,96.363,821200003.0
2007-01-23 23:55:00,96.362,96.406,96.327,96.397,925099997.0
2007-01-24 00:00:00,96.404,96.404,96.264,96.291,726500004.0
2007-01-24 00:05:00,96.313,96.363,96.284,96.326,969199995.0
2007-01-24 00:10:00,96.308,96.348,96.292,96.313,1030600006.0
2007-01-24 00:15:00,96.298,96.334,96.259,96.299,1013599995.0
2007-01-24 00:20:00,96.258,96.316,96.242,96.265,1164399994.0
2007-01-24 00:25:00,96.275,96.342,96.256,96.335,976200004.0
2007-01-24 00:30:00,96.308,96.363,96.246,96.305,850000001.0
2007-01-24 00:35:00,96.298,96.369,96.279,96.341,1269999993.0
2007-01-24 00:40:00,96.347,96.371,96.292,96.34,743300002.0
2007-01-24 00:45:00,96.346,96.392,96.328,96.358,974799996.0
2007-01-24 00:50:00,96.368,96.408,96.326,96.371,1052199996.0
2007-01-24 00:55:00,96.375,96.407,96.31,96.333,922299995.0
2007-01-24 01:00:00,96.347,96.426,96.319,96.373,1051400001.0
2007-01-24 01:05:00,96.376,96.408,96.286,96.337,964399997.0
2007-01-24 01:10:00,96.323,96.353,96.255,96.289,1079399998.0
2007-01-24 01:15:00,96.264,96.334,96.233,96.278,956199998.0
2007-01-24 01:20:00,96.293,96.316,96.242,96.293,945999993.0
2007-01-24 01:25:00,96.284,96.35,96.284,96.297,1111799997.0
2007-01-24 01:30:00,96.288,96.333,96.247,96.333,1253899994.0
2007-01-24 01:35:00,96.278,96.32,96.265,96.268,715100000.0
2007-01-24 01:40:00,96.267,96.307,96.255,96.275,827399995.0
2007-01-24 01:45:00,96.27,96.304,96.237,96.243,942099994.0
2007-01-24 01:50:00,96.268,96.314,96.251,96.289,911399997.0
2007-01-24 01:55:00,96.3,96.34,96.273,96.332,1183200006.0
2007-01-24 02:00:00,96.342,96.35,96.252,96.313,1161399993.0
2007-01-24 02:05:00,96.302,96.338,96.258,96.319,1007500002.0
2007-01-24 02:10:00,96.329,96.36,96.282,96.36,1104100001.0
2007-01-24 02:15:00,96.326,96.405,96.29,96.3,946200000.0
2007-01-24 02:20:00,96.351,96.37,96.304,96.355,859300001.0
2007-01-24 02:25:00,96.308,96.357,96.238,96.265,1062099994.0
2007-01-24 02:30:00,96.198,96.198,95.89,95.908,884999993.0
2007-01-24 02:35:00,95.866,95.887,95.786,95.818,847700001.0
2007-01-24 02:40:00,95.826,95.853,95.436,95.468,1028499996.0
2007-01-24 02:45:00,95.467,95.594,95.46,95.535,761299996.0
2007-01-24 02:50:00,95.528,95.651,95.522,95.618,949799995.0
2007-01-24 02:55:00,95.627,95.657,95.591,95.615,1230899998.0
2007-01-24 03:00:00,95.603,95.616,95.512,95.537,936600000.0
2007-01-24 03:05:00,95.547,95.573,95.501,95.52,1017099997.0
2007-01-24 03:10:00,95.527,95.565,95.508,95.539,1107399994.0
2007-01-24 03:15:00,95.528,95.546,95.39,95.398,959000009.0
2007-01-24 03:20:00,95.418,95.462,95.378,95.391,889100001.0
2007-01-24 03:25:00,95.385,95.385,95.285,95.306,1002300005.0
2007-01-24 03:30:00,95.335,95.377,95.323,95.348,1141599997.0
2007-01-24 03:35:00,95.362,95.406,95.314,95.372,913899999.0
2007-01-24 03:40:00,95.376,95.417,95.341,95.382,919299997.0
2007-01-24 03:45:00,95.401,95.401,95.317,95.343,1047799998.0
2007-01-24 03:50:00,95.342,95.373,95.319,95.356,887999998.0
2007-01-24 03:55:00,95.338,95.375,95.314,95.337,691800004.0
2007-01-24 04:00:00,95.34,95.35,95.267,95.283,855899996.0
2007-01-24 04:05:00,95.271,95.315,95.191,95.312,883700000.0
2007-01-24 04:10:00,95.313,95.335,95.275,95.329,1067999995.0
2007-01-24 04:15:00,95.303,95.349,95.283,95.3,1131499995.0
2007-01-24 04:20:00,95.284,95.355,95.284,95.323,742500005.0
2007-01-24 04:25:00,95.321,95.322,95.246,95.263,683700000.0
2007-01-24 04:30:00,95.239,95.299,95.198,95.237,1159399991.0
2007-01-24 04:35:00,95.218,95.244,95.183,95.185,703400002.0
2007-01-24 04:40:00,95.176,95.239,95.141,95.217,979100005.0
2007-01-24 04:45:00,95.207,95.226,95.165,95.188,888599998.0
2007-01-24 04:50:00,95.172,95.19,95.122,95.155,1140800003.0
2007-01-24 04:55:00,95.139,95.228,95.119,95.199,914599997.0
2007-01-24 05:00:00,95.207,95.25,95.168,95.249,865099995.0
2007-01-24 05:05:00,95.23,95.298,95.213,95.258,1061099998.0
2007-01-24 05:10:00,95.262,95.284,95.201,95.236,898000003.0
2007-01-24 05:15:00,95.254,95.277,95.195,95.209,1015000005.0
2007-01-24 05:20:00,95.224,95.261,95.191,95.213,1054799998.0
2007-01-24 05:25:00,95.231,95.257,95.171,95.217,916300003.0
2007-01-24 05:30:00,95.196,95.278,95.174,95.218,1008500004.0
2007-01-24 05:35:00,95.216,95.275,95.197,95.232,1027300001.0
2007-01-24 05:40:00,95.231,95.26,95.152,95.189,913000004.0
2007-01-24 05:45:00,95.182,95.226,95.152,95.2,905000000.0
2007-01-24 05:50:00,95.19,95.241,95.175,95.188,919899990.0
2007-01-24 05:55:00,95.183,95.228,95.168,95.204,840899995.0
2007-01-24 06:00:00,95.18,95.253,95.144,95.225,1063900003.0
2007-01-24 06:05:00,95.21,95.238,95.162,95.207,1126500000.0
2007-01-24 06:10:00,95.197,95.251,95.158,95.171,738600001.0
2007-01-24 06:15:00,95.208,95.223,95.12,95.181,908900002.0
2007-01-24 06:20:00,95.179,95.22,95.135,95.135,1032899994.0
2007-01-24 06:25:00,95.13,95.166,95.074,95.165,720699997.0
2007-01-24 06:30:00,95.125,95.201,95.125,95.196,947999996.0
2007-01-24 06:35:00,95.197,95.2,95.119,95.135,785099997.0
2007-01-24 06:40:00,95.169,95.208,95.119,95.192,963599998.0
2007-01-24 06:45:00,95.158,95.219,95.137,95.172,954900000.0
2007-01-24 06:50:00,95.189,95.227,95.164,95.212,995600004.0
2007-01-24 06:55:00,95.207,95.244,95.162,95.227,889099998.0
2007-01-24 07:00:00,95.226,95.245,95.195,95.23,772999998.0
2007-01-24 07:05:00,95.228,95.267,95.191,95.256,1046900004.0
2007-01-24 07:10:00,95.243,95.283,95.201,95.25,1010800002.0
2007-01-24 07:15:00,95.224,95.316,95.209,95.316,917099997.0
2007-01-24 07:20:00,95.313,95.321,95.227,95.285,875900000.0
2007-01-24 07:25:00,95.271,95.33,95.255,95.313,1140799996.0
2007-01-24 07:30:00,95.323,95.33,95.251,95.266,1074400003.0
2007-01-24 07:35:00,95.274,95.297,95.22,95.225,875899997.0
2007-01-24 07:40:00,95.238,95.256,95.178,95.21,985699999.0
2007-01-24 07:45:00,95.219,95.244,95.143,95.156,995099994.0
2007-01-24 07:50:00,95.175,95.224,95.132,95.16,985699997.0
2007-01-24 07:55:00,95.21,95.211,95.128,95.16,1042900000.0
2007-01-24 08:00:00,95.151,95.17,95.072,95.093,902300001.0
2007-01-24 08:05:00,95.088,95.092,95.035,95.039,962000000.0
2007-01-24 08:10:00,95.016,95.077,94.998,95.065,991999996.0
2007-01-24 08:15:00,95.052,95.083,95.003,95.06,1021299996.0
2007-01-24 08:20:00,95.043,95.105,95.011,95.095,915899999.0
2007-01-24 08:25:00,95.092,95.109,95.043,95.085,937099994.0
2007-01-24 08:30:00,95.061,95.061,94.959,94.959,1043299996.0
2007-01-24 08:35:00,94.975,94.983,94.829,94.832,851500001.0
2007-01-24 08:40:00,94.817,94.819,94.551,94.551,1071000001.0
2007-01-24 08:45:00,94.572,94.604,94.445,94.449,1014699999.0
2007-01-24 08:50:00,94.45,94.548,94.439,94.522,816199998.0
2007-01-24 08:55:00,94.53,94.576,94.493,94.512,813699997.0
2007-01-24 09:00:00,94.486,94.528,94.463,94.499,1066000003.0
2007-01-24 09:05:00,94.52,94.614,94.504,94.608,852499995.0
2007-01-24 09:10:00,94.575,94.653,94.555,94.635,817199998.0
2007-01-24 09:15:00,94.645,94.667,94.61,94.63,934799990.0
2007-01-24 09:20:00,94.614,94.632,94.514,94.541,999200004.0
2007-01-24 09:25:00,94.519,94.537,94.477,94.511,1125600001.0
2007-01-24 09:30:00,94.5,94.56,94.48,94.48,971899999.0
2007-01-24 09:35:00,94.517,94.634,94.512,94.634,787600003.0
2007-01-24 09:40:00,94.62,94.679,94.598,94.657,1069599997.0
2007-01-24 09:45:00,94.657,94.672,94.605,94.633,980799992.0
2007-01-24 09:50:00,94.638,94.638,94.553,94.571,996699999.0
2007-01-24 09:55:00,94.553,94.573,94.518,94.543,936600003.0
2007-01-24 10:00:00,94.546,94.572,94.511,94.54,982399996.0
2007-01-24 10:05:00,94.541,94.557,94.462,94.462,1137299999.0
2007-01-24 10:10:00,94.518,94.535,94.372,94.39,887799997.0
2007-01-24 10:15:00,94.388,94.388,94.313,94.344,797000001.0
2007-01-24 10:20:00,94.359,94.401,94.335,94.38,921700004.0
2007-01-24 10:25:00,94.38,94.405,94.342,94.378,935599999.0
2007-01-24 10:30:00,94.374,94.38,94.303,94.325,827599996.0
2007-01-24 10:35:00,94.321,94.371,94.305,94.305,818000003.0
2007-01-24 10:40:00,94.353,94.432,94.33,94.411,1040800003.0
2007-01-24 10:45:00,94.408,94.452,94.38,94.383,1065599999.0
2007-01-24 10:50:00,94.381,94.43,94.348,94.427,896199998.0
2007-01-24 10:55:00,94.442,94.447,94.358,94.397,1055199994.0
2007-01-24 11:00:00,94.385,94.427,94.339,94.403,809299993.0
2007-01-24 11:05:00,94.39,94.477,94.39,94.443,1133799989.0
2007-01-24 11:10:00,94.423,94.575,94.423,94.575,944700000.0
2007-01-24 11:15:00,94.569,94.694,94.556,94.644,796099999.0
2007-01-24 11:20:00,94.653,94.705,94.641,94.651,961499990.0
2007-01-24 11:25:00,94.683,94.708,94.646,94.69,1182800000.0
2007-01-24 11:30:00,94.723,94.82,94.682,94.8,872600001.0
2007-01-24 11:35:00,94.822,94.958,94.791,94.943,1122999994.0
2007-01-24 11:40:00,94.914,95.009,94.9,94.9,857599992.0
2007-01-24 11:45:00,94.884,94.99,94.875,94.936,1204800000.0
2007-01-24 11:50:00,94.882,94.973,94.831,94.938,1246899991.0
2007-01-24 11:55:00,94.944,95.0,94.883,94.98,987900000.0
2007-01-24 12:00:00,95.0,95.028,94.968,94.993,1042299995.0
2007-01-24 12:05:00,94.972,95.043,94.924,95.026,882299994.0
2007-01-24 12:10:00,95.047,95.092,95.034,95.08,786199998.0
2007-01-24 12:15:00,95.067,95.152,95.059,95.142,914500000.0
2007-01-24 12:20:00,95.138,95.203,95.083,95.182,921699989.0
2007-01-24 12:25:00,95.18,95.266,95.134,95.251,972500000.0
2007-01-24 12:30:00,95.251,95.281,95.215,95.272,1013499999.0
2007-01-24 12:35:00,95.237,95.285,95.136,95.142,840399994.0
2007-01-24 12:40:00,95.151,95.185,95.132,95.135,927899993.0
2007-01-24 12:45:00,95.143,95.164,95.044,95.118,914699999.0
2007-01-24 12:50:00,95.14,95.148,95.018,95.059,928799998.0
2007-01-24 12:55:00,95.057,95.071,94.932,94.961,853399998.0
2007-01-24 13:00:00,94.976,95.071,94.961,95.04,917899994.0
2007-01-24 13:05:00,95.022,95.096,95.007,95.039,1130699998.0
2007-01-24 13:10:00,95.059,95.099,95.0,95.059,1001200003.0
2007-01-24 13:15:00,95.065,95.122,95.037,95.081,991400000.0
2007-01-24 13:20:00,95.12,95.168,95.033,95.088,914199997.0
2007-01-24 13:25:00,95.097,95.137,95.051,95.064,798400003.0
2007-01-24 13:30:00,95.064,95.095,95.018,95.08,936599997.0
2007-01-24 13:35:00,95.101,95.174,95.072,95.165,1097299991.0
2007-01-24 13:40:00,95.153,95.189,95.104,95.155,1134500006.0
2007-01-24 13:45:00,95.154,95.191,95.08,95.144,1339399997.0
2007-01-24 13:50:00,95.138,95.185,95.118,95.161,915699993.0
2007-01-24 13:55:00,95.175,95.214,95.146,95.197,1009899998.0
2007-01-24 14:00:00,95.168,95.228,95.1,95.108,925000003.0
2007-01-24 14:05:00,95.075,95.097,94.987,95.024,1076399998.0
2007-01-24 14:10:00,95.02,95.081,94.992,95.049,1013300003.0
2007-01-24 14:15:00,95.038,95.066,94.984,95.019,1126599994.0
2007-01-24 14:20:00,95.024,95.029,94.959,94.996,876600006.0
2007-01-24 14:25:00,94.985,95.036,94.955,95.003,761400006.0
2007-01-24 14:30:00,94.996,95.071,94.994,95.022,884399993.0
2007-01-24 14:35:00,95.024,95.056,94.98,95.038,1101700002.0
2007-01-24 14:40:00,95.032,95.06,94.974,95.034,1081400000.0
2007-01-24 14:45:00,95.035,95.047,94.969,94.972,1101700006.0
2007-01-24 14:50:00,94.967,94.974,94.92,94.954,811900002.0
2007-01-24 14:55:00,94.935,94.999,94.915,94.979,936899994.0
2007-01-24 15:00:00,94.961,94.995,94.92,94.967,1223499991.0
2007-01-24 15:05:00,94.961,95.018,94.912,94.943,890100002.0
2007-01-24 15:10:00,94.925,94.986,94.924,94.975,1014099998.0
2007-01-24 15:15:00,94.956,94.999,94.906,94.976,964700001.0
2007-01-24 15:20:00,94.956,95.039,94.948,95.014,845799997.0
2007-01-24 15:25:00,95.029,95.029,94.989,95.015,938499998.0
2007-01-24 15:30:00,94.988,95.019,94.952,95.01,761000001.0
2007-01-24 15:35:00,94.999,95.028,94.941,94.968,950199995.0
2007-01-24 15:40:00,94.961,95.012,94.854,94.969,1012199992.0
2007-01-24 15:45:00,95.008,95.011,94.944,94.978,1170099996.0
2007-01-24 15:50:00,94.958,95.003,94.916,94.942,864799999.0
2007-01-24 15:55:00,94.927,94.946,94.85,94.885,1028100002.0
2007-01-24 16:00:00,94.862,94.874,94.705,94.719,961799992.0
2007-01-24 16:05:00,94.711,94.754,94.689,94.719,829500000.0
2007-01-24 16:10:00,94.728,94.751,94.679,94.686,1018699996.0
2007-01-24 16:15:00,94.691,94.727,94.63,94.631,978400004.0
2007-01-24 16:20:00,94.624,94.665,94.608,94.657,1087599997.0
2007-01-24 16:25:00,94.647,94.739,94.635,94.682,995100003.0
2007-01-24 16:30:00,94.668,94.817,94.661,94.758,1073399999.0
2007-01-24 16:35:00,94.775,94.808,94.723,94.723,791900003.0
2007-01-24 16:40:00,94.747,94.855,94.736,94.805,922400001.0
2007-01-24 16:45:00,94.775,94.804,94.688,94.704,932100005.0
2007-01-24 16:50:00,94.704,94.726,94.667,94.67,1022599994.0
2007-01-24 16:55:00,94.689,94.719,94.629,94.667,1064600008.0
2007-01-24 17:00:00,94.698,94.713,94.65,94.669,939300001.0
2007-01-24 17:05:00,94.695,94.73,94.651,94.673,897400000.0
2007-01-24 17:10:00,94.705,94.742,94.38,94.421,976200001.0
2007-01-24 17:15:00,94.418,94.424,94.232,94.235,1037999997.0
2007-01-24 17:20:00,94.259,94.268,94.16,94.182,946500001.0
2007-01-24 17:25:00,94.176,94.328,94.175,94.328,924900003.0
2007-01-24 17:30:00,94.347,94.517,94.339,94.517,896199991.0
2007-01-24 17:35:00,94.52,94.52,94.394,94.404,916499996.0
2007-01-24 17:40:00,94.387,94.401,94.281,94.334,1019299996.0
2007-01-24 17:45:00,94.302,94.354,94.294,94.311,861300000.0
2007-01-24 17:50:00,94.336,94.355,94.22,94.295,988399995.0
2007-01-24 17:55:00,94.279,94.41,94.268,94.388,864199999.0
2007-01-24 18:00:00,94.358,94.482,94.35,94.462,6803599995.0
2007-01-24 18:05:00,94.38,94.511,94.36,94.482,9236100001.0
2007-01-24 18:10:00,94.48,94.556,94.468,94.527,6878399982.0
2007-01-24 18:15:00,94.35,94.466,94.32,94.438,5022999986.0
2007-01-24 18:20:00,94.441,94.505,94.33,94.436,8504199997.0
2007-01-24 18:25:00,94.35,94.462,94.35,94.443,6826500001.0
2007-01-24 18:30:00,94.426,94.449,94.345,94.371,7510099984.0
2007-01-24 18:35:00,94.377,94.417,94.327,94.385,5711499995.0
2007-01-24 18:40:00,94.36,94.418,94.322,94.387,4681199983.0
2007-01-24 18:45:00,94.383,94.424,94.337,94.384,3808099986.0
2007-01-24 18:50:00,94.364,94.434,94.325,94.412,4113899980.0
2007-01-24 18:55:00,94.357,94.405,94.328,94.36,4021499996.0
2007-01-24 19:00:00,94.337,94.37,94.31,94.315,3141400001.0
2007-01-24 19:05:00,94.316,94.398,94.312,94.355,3778799976.0
2007-01-24 19:10:00,94.352,94.391,94.292,94.325,1847799994.0
2007-01-24 19:15:00,94.325,94.337,94.257,94.318,2596599995.0
2007-01-24 19:20:00,94.316,94.341,94.256,94.319,2949500003.0
2007-01-24 19:25:00,94.315,94.438,94.315,94.399,4528599982.0
2007-01-24 19:30:00,94.396,94.435,94.36,94.408,3466199997.0
2007-01-24 19:35:00,94.395,94.441,94.325,94.41,3477299977.0
2007-01-24 19:40:00,94.421,94.495,94.414,94.453,2916899995.0
2007-01-24 19:45:00,94.447,94.498,94.422,94.463,2683199999.0
2007-01-24 19:50:00,94.48,94.508,94.421,94.439,3017300005.0
2007-01-24 19:55:00,94.482,94.538,94.453,94.531,2547799995.0
2007-01-24 20:00:00,94.497,94.499,94.382,94.429,2292499993.0
2007-01-24 20:05:00,94.426,94.459,94.37,94.41,3122999987.0
2007-01-24 20:10:00,94.433,94.442,94.353,94.407,4029300000.0
2007-01-24 20:15:00,94.401,94.453,94.376,94.395,2160600006.0
2007-01-24 20:20:00,94.402,94.428,94.362,94.384,3064599996.0
2007-01-24 20:25:00,94.395,94.436,94.302,94.402,3796599997.0
2007-01-24 20:30:00,94.374,94.425,94.334,94.369,4598299997.0
2007-01-24 20:35:00,94.423,94.465,94.373,94.387,3132800002.0
2007-01-24 20:40:00,94.458,94.458,94.363,94.405,4674299992.0
2007-01-24 20:45:00,94.394,94.453,94.327,94.391,3301699991.0
2007-01-24 20:50:00,94.359,94.405,94.303,94.389,3456100009.0
2007-01-24 20:55:00,94.358,94.404,94.307,94.374,5525099982.0
2007-01-24 21:00:00,94.362,94.388,94.304,94.37,3272700000.0
2007-01-24 21:05:00,94.315,94.39,94.274,94.336,3272299982.0
2007-01-24 21:10:00,94.33,94.378,94.269,94.314,2866899984.0
2007-01-24 21:15:00,94.375,94.428,94.329,94.371,4325599992.0
2007-01-24 21:20:00,94.393,94.43,94.331,94.413,4952199997.0
2007-01-24 21:25:00,94.405,94.462,94.358,94.387,3084099994.0
2007-01-24 21:30:00,94.391,94.501,94.383,94.458,1797199997.0
2007-01-24 21:35:00,94.454,94.511,94.373,94.382,1935399996.0
2007-01-24 21:40:00,94.393,94.43,94.336,94.377,2608299993.0
2007-01-24 21:45:00,94.357,94.39,94.303,94.333,1992899988.0
2007-01-24 21:50:00,94.311,94.363,94.291,94.363,1382699997.0
2007-01-24 21:55:00,94.361,94.403,94.334,94.353,1221499999.0
2007-01-24 22:00:00,94.346,94.444,94.304,94.342,3017899987.0
2007-01-24 22:05:00,94.313,94.366,94.263,94.297,1026999998.0
2007-01-24 22:10:00,94.282,94.357,94.265,94.307,1742900001.0
2007-01-24 22:15:00,94.299,94.37,94.287,94.349,1499099993.0
2007-01-24 22:20:00,94.336,94.373,94.283,94.353,1603099995.0
2007-01-24 22:25:00,94.341,94.375,94.286,94.375,1566800004.0
2007-01-24 22:30:00,94.358,94.512,94.319,94.502,2842099992.0
2007-01-24 22:35:00,94.461,94.486,94.359,94.377,1281899995.0
2007-01-24 22:40:00,94.45,94.534,94.413,94.532,1539300013.0
2007-01-24 22:45:00,94.509,94.558,94.482,94.531,1688600005.0
2007-01-24 22:50:00,94.559,94.565,94.483,94.533,1700400001.0
2007-01-24 22:55:00,94.524,94.594,94.476,94.506,1719099989.0
2007-01-24 23:00:00,94.595,94.659,94.538,94.564,912300004.0
2007-01-24 23:05:00,94.562,94.604,94.517,94.557,719900005.0
2007-01-24 23:10:00,94.565,94.597,94.516,94.564,1106199988.0
2007-01-24 23:15:00,94.571,94.675,94.571,94.654,1067800001.0
2007-01-24 23:20:00,94.659,94.673,94.597,94.631,1005700000.0
2007-01-24 23:25:00,94.652,94.676,94.603,94.655,921500003.0
2007-01-24 23:30:00,94.635,94.661,94.571,94.606,908800003.0
2007-01-24 23:35:00,94.588,94.619,94.493,94.561,919999994.0
2007-01-24 23:40:00,94.573,94.602,94.544,94.577,1043300002.0
2007-01-24 23:45:00,94.551,94.59,94.509,94.568,829600000.0
2007-01-24 23:50:00,94.543,94.592,94.506,94.568,1109799995.0
2007-01-24 23:55:00,94.589,94.63,94.55,94.609,1062400002.0
2007-01-25 00:00:00,94.607,94.633,94.54,94.614,1131399995.0
2007-01-25 00:05:00,94.585,94.648,94.584,94.62,866899998.0
2007-01-25 00:10:00,94.614,94.641,94.558,94.612,1114999992.0
2007-01-25 00:15:00,94.62,94.639,94.591,94.627,1278900005.0
2007-01-25 00:20:00,94.612,94.645,94.585,94.585,1132699995.0
2007-01-25 00:25:00,94.597,94.652,94.574,94.623,1005899994.0
2007-01-25 00:30:00,94.644,94.663,94.563,94.614,882899997.0
2007-01-25 00:35:00,94.63,94.63,94.53,94.56,1124000003.0
2007-01-25 00:40:00,94.56,94.619,94.555,94.599,969199996.0
2007-01-25 00:45:00,94.598,94.625,94.522,94.625,1040199996.0
2007-01-25 00:50:00,94.629,94.635,94.571,94.581,1035300005.0
2007-01-25 00:55:00,94.563,94.624,94.555,94.585,842399996.0
2007-01-25 01:00:00,94.596,94.633,94.557,94.626,1058700000.0
2007-01-25 01:05:00,94.616,94.632,94.559,94.628,963900002.0
2007-01-25 01:10:00,94.62,94.62,94.509,94.547,926399997.0
2007-01-25 01:15:00,94.547,94.583,94.488,94.531,822700000.0
2007-01-25 01:20:00,94.527,94.541,94.464,94.474,812299996.0
2007-01-25 01:25:00,94.486,94.507,94.398,94.503,1042299996.0
2007-01-25 01:30:00,94.473,94.508,94.433,94.476,1107299997.0
2007-01-25 01:35:00,94.519,94.556,94.475,94.532,1027100002.0
2007-01-25 01:40:00,94.52,94.546,94.466,94.493,1218400001.0
2007-01-25 01:45:00,94.493,94.557,94.484,94.514,926399999.0
2007-01-25 01:50:00,94.489,94.519,94.37,94.381,1014499994.0
2007-01-25 01:55:00,94.381,94.401,94.275,94.287,886000001.0
2007-01-25 02:00:00,94.302,94.325,94.19,94.251,1158999992.0
2007-01-25 02:05:00,94.253,94.253,94.169,94.183,1015799998.0
2007-01-25 02:10:00,94.192,94.279,94.152,94.264,1087500005.0
2007-01-25 02:15:00,94.277,94.282,94.216,94.235,1220699992.0
2007-01-25 02:20:00,94.235,94.252,94.152,94.18,901399995.0
2007-01-25 02:25:00,94.149,94.205,94.122,94.198,1160100000.0
2007-01-25 02:30:00,94.194,94.259,94.157,94.253,925499993.0
2007-01-25 02:35:00,94.208,94.268,94.205,94.219,934599993.0
2007-01-25 02:40:00,94.26,94.261,94.183,94.206,848800001.0
2007-01-25 02:45:00,94.214,94.263,94.161,94.205,917999999.0
2007-01-25 02:50:00,94.251,94.309,94.206,94.206,997299998.0
2007-01-25 02:55:00,94.21,94.246,94.181,94.224,1190800003.0
2007-01-25 03:00:00,94.229,94.251,94.193,94.214,998699997.0
2007-01-25 03:05:00,94.221,94.242,94.161,94.192,975100003.0
2007-01-25 03:10:00,94.221,94.244,94.178,94.201,1025799991.0
2007-01-25 03:15:00,94.222,94.233,94.14,94.154,935100001.0
2007-01-25 03:20:00,94.165,94.208,94.137,94.181,896499997.0
2007-01-25 03:25:00,94.208,94.229,94.15,94.226,1137999997.0
2007-01-25 03:30:00,94.205,94.255,94.174,94.247,1010799990.0
2007-01-25 03:35:00,94.23,94.258,94.19,94.219,1164899992.0
2007-01-25 03:40:00,94.247,94.277,94.197,94.22,1135800000.0
2007-01-25 03:45:00,94.222,94.237,94.128,94.19,843799997.0
2007-01-25 03:50:00,94.146,94.188,94.098,94.158,760300000.0
2007-01-25 03:55:00,94.123,94.153,94.046,94.092,908500001.0
2007-01-25 04:00:00,94.093,94.102,94.028,94.048,1079099992.0
2007-01-25 04:05:00,94.062,94.063,93.955,93.976,889500002.0
2007-01-25 04:10:00,94.013,94.089,93.98,94.018,857599992.0
2007-01-25 04:15:00,94.002,94.078,93.99,94.064,1112000000.0
2007-01-25 04:20:00,94.057,94.06,93.967,93.998,997499995.0
2007-01-25 04:25:00,93.98,93.994,93.91,93.922,800999998.0
2007-01-25 04:30:00,93.94,93.956,93.861,93.935,1056999999.0
2007-01-25 04:35:00,93.942,93.991,93.888,93.975,984799993.0
2007-01-25 04:40:00,93.963,93.991,93.898,93.928,1084099989.0
2007-01-25 04:45:00,93.932,93.941,93.811,93.845,803999996.0
2007-01-25 04:50:00,93.821,93.902,93.804,93.867,1193299993.0
2007-01-25 04:55:00,93.823,93.852,93.763,93.835,894199995.0
2007-01-25 05:00:00,93.813,93.867,93.778,93.865,981699990.0
2007-01-25 05:05:00,93.866,93.915,93.822,93.9,963299999.0
2007-01-25 05:10:00,93.92,93.992,93.896,93.979,740999993.0
2007-01-25 05:15:00,93.962,93.976,93.859,93.904,1034199990.0
2007-01-25 05:20:00,93.892,93.895,93.759,93.821,998099999.0
2007-01-25 05:25:00,93.825,93.89,93.8,93.89,1006599995.0
2007-01-25 05:30:00,93.871,93.931,93.832,93.931,980899998.0
2007-01-25 05:35:00,93.925,93.928,93.877,93.888,939700001.0
2007-01-25 05:40:00,93.898,93.936,93.868,93.932,869500006.0
2007-01-25 05:45:00,93.95,93.959,93.873,93.883,853000002.0
2007-01-25 05:50:00,93.905,93.928,93.861,93.884,1083699996.0
2007-01-25 05:55:00,93.923,93.923,93.855,93.869,822799993.0
2007-01-25 06:00:00,93.893,93.927,93.857,93.903,1061799987.0
2007-01-25 06:05:00,93.908,93.969,93.879,93.953,902799998.0
2007-01-25 06:10:00,93.954,93.975,93.891,93.961,973900002.0
2007-01-25 06:15:00,93.928,93.947,93.849,93.894,962499991.0
2007-01-25 06:20:00,93.915,93.938,93.847,93.847,973699997.0
2007-01-25 06:25:00,93.915,93.93,93.852,93.871,1047699999.0
2007-01-25 06:30:00,93.915,93.933,93.84,93.878,936599998.0
2007-01-25 06:35:00,93.871,93.959,93.844,93.944,1095200007.0
2007-01-25 06:40:00,93.938,93.954,93.853,93.921,1106099995.0
2007-01-25 06:45:00,93.89,93.941,93.845,93.875,869900002.0
2007-01-25 06:50:00,93.882,93.894,93.805,93.85,1113300006.0
2007-01-25 06:55:00,93.844,93.866,93.793,93.817,870400001.0
2007-01-25 07:00:00,93.817,93.817,93.702,93.715,940899994.0
2007-01-25 07:05:00,93.689,93.803,93.614,93.785,893200000.0
2007-01-25 07:10:00,93.823,93.868,93.811,93.848,1124699995.0
2007-01-25 07:15:00,93.852,94.013,93.84,93.995,1065599998.0
2007-01-25 07:20:00,93.987,93.987,93.899,93.908,1011299993.0
2007-01-25 07:25:00,93.973,93.974,93.83,93.842,1093999998.0
2007-01-25 07:30:00,93.856,93.888,93.812,93.822,822400000.0
2007-01-25 07:35:00,93.83,93.892,93.785,93.856,940499993.0
2007-01-25 07:40:00,93.858,93.892,93.808,93.836,987599997.0
2007-01-25 07:45:00,93.855,93.864,93.772,93.795,1024800000.0
2007-01-25 07:50:00,93.796,93.825,93.747,93.762,871299999.0
2007-01-25 07:55:00,93.727,93.781,93.7,93.765,1044100003.0
2007-01-25 08:00:00,93.753,93.782,93.708,93.744,1051300003.0
2007-01-25 08:05:00,93.759,93.778,93.716,93.744,1129299997.0
2007-01-25 08:10:00,93.755,93.802,93.679,93.78,1109999991.0
2007-01-25 08:15:00,93.782,93.782,93.66,93.708,824199998.0
2007-01-25 08:20:00,93.723,93.755,93.67,93.73,888000002.0
2007-01-25 08:25:00,93.633,93.744,93.633,93.738,797500000.0
2007-01-25 08:30:00,93.72,93.773,93.694,93.727,1284900002.0
2007-01-25 08:35:00,93.719,93.734,93.622,93.662,766299995.0
2007-01-25 08:40:00,93.674,93.709,93.605,93.656,775599999.0
2007-01-25 08:45:00,93.692,93.737,93.631,93.682,1008900003.0
2007-01-25 08:50:00,93.679,93.74,93.671,93.728,1331700003.0
2007-01-25 08:55:00,93.708,93.752,93.671,93.742,1002100001.0
2007-01-25 09:00:00,93.731,93.773,93.676,93.722,989800001.0
2007-01-25 09:05:00,93.766,93.871,93.747,93.822,834900000.0
2007-01-25 09:10:00,93.813,93.813,93.715,93.734,837900001.0
2007-01-25 09:15:00,93.76,93.764,93.684,93.71,1085699991.0
2007-01-25 09:20:00,93.737,93.777,93.698,93.768,1017100000.0
2007-01-25 09:25:00,93.773,93.796,93.713,93.752,894999997.0
2007-01-25 09:30:00,93.746,93.856,93.745,93.818,973300004.0
2007-01-25 09:35:00,93.847,93.851,93.77,93.815,694999998.0
2007-01-25 09:40:00,93.815,93.893,93.776,93.886,973999994.0
2007-01-25 09:45:00,93.9,93.964,93.879,93.894,1018499994.0
2007-01-25 09:50:00,93.883,93.921,93.854,93.878,944700002.0
2007-01-25 09:55:00,93.858,93.967,93.844,93.943,1039399997.0
2007-01-25 10:00:00,93.94,93.992,93.933,93.99,836200006.0
2007-01-25 10:05:00,93.941,94.019,93.916,93.986,1105700000.0
2007-01-25 10:10:00,94.026,94.117,94.01,94.103,1045200001.0
2007-01-25 10:15:00,94.095,94.149,94.054,94.055,764200001.0
2007-01-25 10:20:00,94.067,94.07,93.977,93.997,1215999991.0
2007-01-25 10:25:00,94.004,94.048,93.962,94.032,1165899994.0
2007-01-25 10:30:00,94.043,94.048,93.957,93.964,791000004.0
2007-01-25 10:35:00,93.967,93.984,93.907,93.923,1071300000.0
2007-01-25 10:40:00,93.949,94.009,93.899,93.984,1180300001.0
2007-01-25 10:45:00,93.989,94.032,93.988,94.02,1058899987.0
2007-01-25 10:50:00,94.007,94.048,93.963,94.045,967800008.0
2007-01-25 10:55:00,94.034,94.06,94.0,94.048,1074699997.0
2007-01-25 11:00:00,94.044,94.044,93.948,93.988,925299994.0
2007-01-25 11:05:00,93.981,93.997,93.9,93.905,897099997.0
2007-01-25 11:10:00,93.919,93.955,93.898,93.915,1145299991.0
2007-01-25 11:15:00,93.887,93.95,93.853,93.919,790200006.0
2007-01-25 11:20:00,93.898,93.955,93.893,93.928,779000000.0
2007-01-25 11:25:00,93.934,93.948,93.752,93.826,907800001.0
2007-01-25 11:30:00,93.812,93.839,93.78,93.793,893199997.0
2007-01-25 11:35:00,93.826,93.87,93.777,93.846,1031000004.0
2007-01-25 11:40:00,93.795,93.813,93.711,93.78,1079500002.0
2007-01-25 11:45:00,93.756,93.775,93.682,93.729,1006099993.0
2007-01-25 11:50:00,93.745,93.765,93.663,93.716,1251200000.0
2007-01-25 11:55:00,93.728,93.89,93.713,93.866,986199997.0
2007-01-25 12:00:00,93.845,93.938,93.836,93.855,952899995.0
2007-01-25 12:05:00,93.816,93.858,93.766,93.793,783099994.0
2007-01-25 12:10:00,93.78,93.801,93.706,93.716,907199992.0
2007-01-25 12:15:00,93.759,93.81,93.73,93.808,885499995.0
2007-01-25 12:20:00,93.795,93.835,93.742,93.76,1253999999.0
2007-01-25 12:25:00,93.8,93.829,93.756,93.807,977300000.0
2007-01-25 12:30:00,93.81,93.833,93.759,93.809,1114199996.0
2007-01-25 12:35:00,93.841,93.906,93.816,93.905,952500003.0
2007-01-25 12:40:00,93.881,93.929,93.821,93.904,945399997.0
2007-01-25 12:45:00,93.916,93.973,93.884,93.963,863700000.0
2007-01-25 12:50:00,93.949,93.961,93.85,93.918,971999995.0
2007-01-25 12:55:00,93.939,93.997,93.921,93.961,892799998.0
2007-01-25 13:00:00,93.983,94.001,93.944,93.973,888099993.0
2007-01-25 13:05:00,93.983,94.03,93.934,94.03,1022900004.0
2007-01-25 13:10:00,94.014,94.06,93.99,94.04,856600002.0
2007-01-25 13:15:00,94.063,94.108,94.062,94.079,1119499995.0
2007-01-25 13:20:00,94.089,94.118,94.048,94.06,1288899997.0
2007-01-25 13:25:00,94.08,94.1,93.977,93.996,893099998.0
2007-01-25 13:30:00,94.004,94.029,93.936,94.0,932999994.0
2007-01-25 13:35:00,94.006,94.015,93.966,93.994,936999995.0
2007-01-25 13:40:00,93.99,94.029,93.964,94.024,1188899995.0
2007-01-25 13:45:00,94.009,94.064,93.932,94.026,1067000003.0
2007-01-25 13:50:00,94.061,94.262,94.061,94.244,887599996.0
2007-01-25 13:55:00,94.265,94.335,94.243,94.268,1039299997.0
2007-01-25 14:00:00,94.273,94.292,94.223,94.248,990700001.0
2007-01-25 14:05:00,94.232,94.248,94.152,94.184,832700004.0
2007-01-25 14:10:00,94.178,94.213,94.122,94.165,898299996.0
2007-01-25 14:15:00,94.168,94.209,94.124,94.143,1055299999.0
2007-01-25 14:20:00,94.16,94.195,94.103,94.132,944399995.0
2007-01-25 14:25:00,94.158,94.22,94.142,94.182,765300000.0
2007-01-25 14:30:00,94.193,94.283,94.193,94.272,1040499997.0
2007-01-25 14:35:00,94.261,94.283,94.202,94.245,910599999.0
2007-01-25 14:40:00,94.25,94.293,94.2,94.293,1061200001.0
2007-01-25 14:45:00,94.284,94.326,94.232,94.279,759100000.0
2007-01-25 14:50:00,94.285,94.319,94.239,94.262,1022100007.0
2007-01-25 14:55:00,94.264,94.308,94.219,94.259,777300001.0
2007-01-25 15:00:00,94.237,94.295,94.218,94.289,990300002.0
2007-01-25 15:05:00,94.29,94.33,94.235,94.306,1091299999.0
2007-01-25 15:10:00,94.283,94.303,94.242,94.255,833999999.0
2007-01-25 15:15:00,94.247,94.247,94.106,94.152,1002099999.0
2007-01-25 15:20:00,94.143,94.172,94.102,94.172,938400001.0
2007-01-25 15:25:00,94.164,94.195,94.141,94.185,1053199999.0
2007-01-25 15:30:00,94.146,94.202,94.134,94.183,946799995.0
2007-01-25 15:35:00,94.186,94.189,94.113,94.182,985699996.0
2007-01-25 15:40:00,94.152,94.172,94.077,94.093,1014799998.0
2007-01-25 15:45:00,94.097,94.129,94.039,94.044,959499997.0
2007-01-25 15:50:00,94.091,94.105,94.011,94.022,925599994.0
2007-01-25 15:55:00,94.028,94.049,93.988,94.011,723499999.0
2007-01-25 16:00:00,94.01,94.03,93.979,94.03,838699994.0
2007-01-25 16:05:00,94.035,94.074,93.973,94.01,902999999.0
2007-01-25 16:10:00,94.001,94.023,93.959,93.971,868400003.0
2007-01-25 16:15:00,93.97,93.984,93.916,93.947,1344699985.0
2007-01-25 16:20:00,93.969,94.123,93.955,94.097,1009199996.0
2007-01-25 16:25:00,94.095,94.192,94.086,94.154,966100005.0
2007-01-25 16:30:00,94.164,94.203,94.144,94.191,1098499996.0
2007-01-25 16:35:00,94.184,94.19,94.096,94.149,771100004.0
2007-01-25 16:40:00,94.144,94.16,94.099,94.153,819399995.0
2007-01-25 16:45:00,94.157,94.16,94.068,94.096,1074599987.0
2007-01-25 16:50:00,94.131,94.174,94.101,94.142,941199990.0
2007-01-25 16:55:00,94.151,94.162,94.078,94.092,918500000.0
2007-01-25 17:00:00,94.113,94.134,94.088,94.093,1201899995.0
2007-01-25 17:05:00,94.12,94.174,94.08,94.138,751799992.0
2007-01-25 17:10:00,94.175,94.19,94.1,94.133,857999997.0
2007-01-25 17:15:00,94.151,94.162,94.095,94.121,977799999.0
2007-01-25 17:20:00,94.126,94.132,94.063,94.097,989500000.0
2007-01-25 17:25:00,94.07,94.108,94.055,94.076,1082099994.0
2007-01-25 17:30:00,94.062,94.094,94.009,94.03,923599999.0
2007-01-25 17:35:00,94.031,94.09,93.999,94.024,904699998.0
2007-01-25 17:40:00,94.013,94.061,93.976,94.037,1000099998.0
2007-01-25 17:45:00,94.013,94.081,94.01,94.041,884499994.0
2007-01-25 17:50:00,94.038,94.119,94.018,94.119,890700004.0
2007-01-25 17:55:00,94.124,94.124,94.044,94.106,881000002.0
2007-01-25 18:00:00,94.102,94.14,94.02,94.11,6582900001.0
2007-01-25 18:05:00,94.121,94.141,94.056,94.099,9464799978.0
2007-01-25 18:10:00,94.108,94.111,94.033,94.07,7018499966.0
2007-01-25 18:15:00,94.067,94.097,94.016,94.074,5689299971.0
2007-01-25 18:20:00,94.039,94.089,93.96,93.985,7595799980.0
2007-01-25 18:25:00,93.95,94.06,93.934,93.962,7189200001.0
2007-01-25 18:30:00,94.016,94.051,93.966,94.006,7198299987.0
2007-01-25 18:35:00,94.009,94.057,93.975,94.03,5353399977.0
2007-01-25 18:40:00,94.027,94.051,93.967,94.007,4769899982.0
2007-01-25 18:45:00,94.033,94.042,93.931,93.968,3529099993.0
2007-01-25 18:50:00,93.972,93.993,93.888,93.992,4156099988.0
2007-01-25 18:55:00,94.002,94.018,93.928,93.988,4278599996.0
2007-01-25 19:00:00,93.986,94.035,93.942,94.023,2859399977.0
2007-01-25 19:05:00,94.015,94.051,93.954,93.994,3430099995.0
2007-01-25 19:10:00,93.991,94.013,93.933,93.967,2078899989.0
2007-01-25 19:15:00,93.931,94.004,93.909,93.932,2552499989.0
2007-01-25 19:20:00,93.961,93.985,93.901,93.928,2998999985.0
2007-01-25 19:25:00,93.943,93.95,93.859,93.888,4360299995.0
2007-01-25 19:30:00,93.945,93.957,93.866,93.911,3503599993.0
2007-01-25 19:35:00,93.921,93.943,93.857,93.911,3318799996.0
2007-01-25 19:40:00,93.883,93.958,93.864,93.925,3068899998.0
2007-01-25 19:45:00,93.921,93.965,93.887,93.913,2371099996.0
2007-01-25 19:50:00,93.901,93.958,93.867,93.898,2684199988.0
2007-01-25 19:55:00,93.936,93.959,93.879,93.921,2482999997.0
2007-01-25 20:00:00,93.937,93.969,93.899,93.952,2372499992.0
2007-01-25 20:05:00,93.94,93.979,93.876,93.962,3275100011.0
2007-01-25 20:10:00,93.965,93.978,93.911,93.961,3970800010.0
2007-01-25 20:15:00,93.927,93.994,93.917,93.946,2278399992.0
2007-01-25 20:20:00,93.97,93.995,93.928,93.939,2883199996.0
2007-01-25 20:25:00,93.977,94.007,93.931,93.94,4123099981.0
2007-01-25 20:30:00,93.993,93.993,93.909,93.945,4426799990.0
2007-01-25 20:35:00,93.981,93.995,93.895,93.963,3318699983.0
2007-01-25 20:40:00,93.936,93.97,93.899,93.923,4718499978.0
2007-01-25 20:45:00,93.952,93.965,93.851,93.855,4050700002.0
2007-01-25 20:50:00,93.9,93.936,93.862,93.894,3533899990.0
2007-01-25 20:55:00,93.872,93.936,93.852,93.91,5362899995.0
2007-01-25 21:00:00,93.905,93.92,93.738,93.763,3510399992.0
2007-01-25 21:05:00,93.744,93.819,93.744,93.762,2986000011.0
2007-01-25 21:10:00,93.745,93.77,93.705,93.719,2712399996.0
2007-01-25 21:15:00,93.718,93.76,93.691,93.732,4066999991.0
2007-01-25 21:20:00,93.756,93.758,93.685,93.74,4488899985.0
2007-01-25 21:25:00,93.738,93.761,93.654,93.691,2997000002.0
2007-01-25 21:30:00,93.681,93.724,93.642,93.686,1610899997.0
2007-01-25 21:35:00,93.669,93.716,93.664,93.683,2065399997.0
2007-01-25 21:40:00,93.671,93.726,93.61,93.627,2454499995.0
2007-01-25 21:45:00,93.614,93.655,93.579,93.622,2091699998.0
2007-01-25 21:50:00,93.634,93.661,93.6,93.614,1387700001.0
2007-01-25 21:55:00,93.625,93.665,93.571,93.64,1458499998.0
2007-01-25 22:00:00,93.664,93.693,93.593,93.693,3395999984.0
2007-01-25 22:05:00,93.701,93.701,93.604,93.622,1137799996.0
2007-01-25 22:10:00,93.642,93.665,93.589,93.593,1703500004.0
2007-01-25 22:15:00,93.612,93.669,93.581,93.645,1804999986.0
2007-01-25 22:20:00,93.627,93.651,93.579,93.608,1763999994.0
2007-01-25 22:25:00,93.622,93.635,93.567,93.635,1788499990.0
2007-01-25 22:30:00,93.61,93.648,93.565,93.601,2294800002.0
2007-01-25 22:35:00,93.629,93.647,93.57,93.617,1398700004.0
2007-01-25 22:40:00,93.625,93.641,93.565,93.612,1242699987.0
2007-01-25 22:45:00,93.611,93.637,93.538,93.606,1308200005.0
2007-01-25 22:50:00,93.604,93.65,93.568,93.603,1469699992.0
2007-01-25 22:55:00,93.61,93.647,93.532,93.572,1448299999.0
2007-01-25 23:00:00,93.644,93.667,93.537,93.63,1323600005.0
2007-01-25 23:05:00,93.648,93.672,93.595,93.603,1035899995.0
2007-01-25 23:10:00,93.62,93.663,93.58,93.58,927899998.0
2007-01-25 23:15:00,93.609,93.667,93.596,93.624,891199997.0
2007-01-25 23:20:00,93.641,93.667,93.584,93.624,1063199997.0
2007-01-25 23:25:00,93.595,93.637,93.577,93.605,753199997.0
2007-01-25 23:30:00,93.594,93.643,93.552,93.578,975100002.0
2007-01-25 23:35:00,93.622,93.679,93.548,93.627,1009599995.0
2007-01-25 23:40:00,93.621,93.674,93.61,93.622,927699996.0
2007-01-25 23:45:00,93.624,93.66,93.589,93.654,960899997.0
2007-01-25 23:50:00,93.624,93.727,93.6,93.71,749299997.0
2007-01-25 23:55:00,93.699,93.719,93.656,93.698,1203200001.0
2007-01-26 00:00:00,93.69,93.719,93.646,93.683,994699997.0
2007-01-26 00:05:00,93.701,93.713,93.657,93.713,770300002.0
2007-01-26 00:10:00,93.692,93.73,93.684,93.685,1034899997.0
2007-01-26 00:15:00,93.716,93.772,93.682,93.699,889099999.0
2007-01-26 00:20:00,93.724,93.738,93.681,93.705,1152599992.0
2007-01-26 00:25:00,93.69,93.725,93.673,93.715,916800007.0
2007-01-26 00:30:00,93.678,93.728,93.644,93.665,853900000.0
2007-01-26 00:35:00,93.682,93.744,93.661,93.711,1137600003.0
2007-01-26 00:40:00,93.746,93.747,93.674,93.698,868099997.0
2007-01-26 00:45:00,93.689,93.743,93.645,93.736,744100005.0
2007-01-26 00:50:00,93.714,93.749,93.674,93.688,1000800001.0
2007-01-26 00:55:00,93.694,93.722,93.641,93.685,1036300003.0
2007-01-26 01:00:00,93.65,93.709,93.634,93.662,1022300000.0
2007-01-26 01:05:00,93.67,93.695,93.61,93.665,1058299997.0
2007-01-26 01:10:00,93.659,93.688,93.625,93.65,935299994.0
2007-01-26 01:15:00,93.676,93.714,93.641,93.669,890499998.0
2007-01-26 01:20:00,93.665,93.761,93.651,93.732,880799996.0
2007-01-26 01:25:00,93.78,93.87,93.772,93.828,909299999.0
2007-01-26 01:30:00,93.835,93.858,93.714,93.837,1110500000.0
2007-01-26 01:35:00,93.836,93.958,93.833,93.958,674600000.0
2007-01-26 01:40:00,93.97,94.051,93.936,93.985,981299999.0
2007-01-26 01:45:00,93.976,94.032,93.966,93.998,928699999.0
2007-01-26 01:50:00,94.047,94.047,93.941,93.955,835899995.0
2007-01-26 01:55:00,93.961,94.02,93.947,93.998,970099995.0
2007-01-26 02:00:00,94.023,94.049,93.964,93.976,1005899998.0
2007-01-26 02:05:00,94.008,94.011,93.858,93.894,1036399995.0
2007-01-26 02:10:00,93.89,93.939,93.872,93.939,985799992.0
2007-01-26 02:15:00,93.96,93.989,93.917,93.943,839800004.0
2007-01-26 02:20:00,93.988,93.988,93.913,93.982,836699998.0
2007-01-26 02:25:00,93.972,94.018,93.925,93.98,1249799997.0
2007-01-26 02:30:00,94.001,94.029,93.954,94.005,869699996.0
2007-01-26 02:35:00,93.982,94.006,93.916,93.916,1038899993.0
2007-01-26 02:40:00,94.003,94.003,93.922,93.939,882400003.0
2007-01-26 02:45:00,93.958,93.984,93.918,93.947,1144800005.0
2007-01-26 02:50:00,93.954,93.963,93.887,93.924,1041699996.0
2007-01-26 02:55:00,93.924,94.004,93.918,93.965,1011000006.0
2007-01-26 03:00:00,94.001,94.009,93.949,93.986,957399995.0
2007-01-26 03:05:00,94.011,94.023,93.959,94.022,994999994.0
2007-01-26 03:10:00,94.016,94.094,93.989,94.068,1205600009.0
2007-01-26 03:15:00,94.083,94.102,94.005,94.005,959599988.0
2007-01-26 03:20:00,94.072,94.072,93.982,93.995,919299998.0
2007-01-26 03:25:00,94.026,94.042,93.987,94.006,1226099996.0
2007-01-26 03:30:00,94.03,94.047,93.951,94.01,929100000.0
2007-01-26 03:35:00,94.022,94.022,93.942,93.963,933600000.0
2007-01-26 03:40:00,93.982,93.983,93.89,93.898,1139699996.0
2007-01-26 03:45:00,93.94,93.94,93.799,93.847,1060199995.0
2007-01-26 03:50:00,93.863,93.901,93.843,93.888,901499997.0
2007-01-26 03:55:00,93.887,93.887,93.814,93.866,875800000.0
2007-01-26 04:00:00,93.883,93.9,93.794,93.825,867399995.0
2007-01-26 04:05:00,93.838,93.888,93.811,93.874,1086900001.0
2007-01-26 04:10:00,93.855,93.904,93.808,93.884,1096800002.0
2007-01-26 04:15:00,93.867,93.921,93.829,93.908,918299999.0
2007-01-26 04:20:00,93.88,93.898,93.831,93.887,566299996.0
2007-01-26 04:25:00,93.865,93.89,93.817,93.846,934400000.0
2007-01-26 04:30:00,93.852,93.926,93.85,93.892,1169699999.0
2007-01-26 04:35:00,93.918,93.937,93.855,93.923,802200000.0
2007-01-26 04:40:00,93.917,93.932,93.858,93.919,1038699998.0
2007-01-26 04:45:00,93.93,93.936,93.848,93.88,967799998.0
2007-01-26 04:50:00,93.868,93.929,93.846,93.907,1146200006.0
2007-01-26 04:55:00,93.897,93.931,93.846,93.931,726500004.0
2007-01-26 05:00:00,93.919,93.996,93.908,93.98,772899998.0
2007-01-26 05:05:00,93.954,93.991,93.92,93.967,1011199995.0
2007-01-26 05:10:00,93.91,94.01,93.9,94.002,905399999.0
2007-01-26 05:15:00,93.986,94.026,93.918,94.005,1133699999.0
2007-01-26 05:20:00,94.007,94.007,93.913,93.965,1009499996.0
2007-01-26 05:25:00,93.951,94.014,93.931,93.989,893700002.0
2007-01-26 05:30:00,94.001,94.018,93.931,93.962,688700003.0
2007-01-26 05:35:00,94.024,94.094,93.979,94.059,1152599997.0
2007-01-26 05:40:00,94.028,94.093,93.999,94.075,918699997.0
2007-01-26 05:45:00,94.077,94.104,94.04,94.056,862099994.0
2007-01-26 05:50:00,94.083,94.083,94.022,94.045,896099997.0
2007-01-26 05:55:00,94.05,94.085,94.006,94.054,878799992.0
2007-01-26 06:00:00,94.082,94.089,93.991,93.999,1162899998.0
2007-01-26 06:05:00,94.001,94.068,93.988,94.062,801099999.0
2007-01-26 06:10:00,94.015,94.07,93.996,94.047,825399999.0
2007-01-26 06:15:00,94.057,94.064,93.994,94.023,1086499998.0
2007-01-26 06:20:00,94.056,94.079,93.993,94.037,1048499996.0
2007-01-26 06:25:00,94.04,94.063,93.988,94.06,906999997.0
2007-01-26 06:30:00,93.98,94.073,93.98,94.04,868299995.0
2007-01-26 06:35:00,94.046,94.068,93.962,94.014,993099997.0
2007-01-26 06:40:00,94.006,94.006,93.902,93.958,1163300002.0
2007-01-26 06:45:00,93.946,93.976,93.914,93.948,889999996.0
2007-01-26 06:50:00,93.938,94.023,93.934,94.013,1011599998.0
2007-01-26 06:55:00,94.007,94.068,93.994,94.061,692100006.0
2007-01-26 07:00:00,94.041,94.071,93.946,93.965,695700005.0
2007-01-26 07:05:00,94.0,94.006,93.887,93.944,888099997.0
2007-01-26 07:10:00,93.951,93.965,93.906,93.948,813900001.0
2007-01-26 07:15:00,93.902,93.989,93.876,93.989,1245600003.0
2007-01-26 07:20:00,93.972,93.993,93.906,93.92,847900001.0
2007-01-26 07:25:00,93.98,94.013,93.921,94.009,1053899998.0
2007-01-26 07:30:00,94.022,94.024,93.925,93.945,1058800000.0
2007-01-26 07:35:00,93.94,94.017,93.913,94.007,1139799996.0
2007-01-26 07:40:00,93.995,94.026,93.924,94.014,975399999.0
2007-01-26 07:45:00,93.996,94.024,93.959,93.977,1054700001.0
2007-01-26 07:50:00,94.005,94.018,93.927,93.99,889099990.0
2007-01-26 07:55:00,93.998,94.017,93.943,93.997,735799993.0
2007-01-26 08:00:00,93.971,94.008,93.937,94.008,763200002.0
2007-01-26 08:05:00,93.997,94.035,93.946,94.03,1120099992.0
2007-01-26 08:10:00,93.977,94.035,93.96,94.0,913299998.0
2007-01-26 08:15:00,93.98,94.037,93.951,94.005,897400001.0
2007-01-26 08:20:00,93.983,94.033,93.941,94.033,937299994.0
2007-01-26 08:25:00,93.997,94.038,93.957,93.96,924900000.0
2007-01-26 08:30:00,93.988,94.047,93.938,93.938,1161900000.0
2007-01-26 08:35:00,93.986,94.027,93.95,93.989,800200001.0
2007-01-26 08:40:00,93.926,93.997,93.908,93.962,1041899996.0
2007-01-26 08:45:00,93.967,94.039,93.907,94.022,960200000.0
2007-01-26 08:50:00,94.035,94.068,93.982,94.067,1182299998.0
2007-01-26 08:55:00,94.08,94.128,94.038,94.054,950200002.0
2007-01-26 09:00:00,94.035,94.086,93.988,94.071,1102200002.0
2007-01-26 09:05:00,94.06,94.084,94.004,94.053,885500005.0
2007-01-26 09:10:00,94.006,94.078,93.967,94.005,614700002.0
2007-01-26 09:15:00,93.982,94.08,93.982,94.031,782300003.0
2007-01-26 09:20:00,94.065,94.14,94.054,94.113,1158900009.0
2007-01-26 09:25:00,94.114,94.165,94.048,94.106,896199997.0
2007-01-26 09:30:00,94.126,94.152,94.088,94.13,746899999.0
2007-01-26 09:35:00,94.1,94.141,94.061,94.093,924199998.0
2007-01-26 09:40:00,94.076,94.127,94.046,94.116,781400002.0
2007-01-26 09:45:00,94.118,94.158,94.062,94.072,1069799998.0
2007-01-26 09:50:00,94.046,94.105,94.025,94.101,954900011.0
2007-01-26 09:55:00,94.064,94.098,94.021,94.049,1060600009.0
2007-01-26 10:00:00,94.03,94.045,93.943,93.986,804800003.0
2007-01-26 10:05:00,93.977,94.002,93.942,93.95,970699990.0
2007-01-26 10:10:00,93.973,94.003,93.924,93.981,771900001.0
2007-01-26 10:15:00,93.949,93.992,93.925,93.977,1049000000.0
2007-01-26 10:20:00,93.962,93.995,93.905,93.977,1052100003.0
2007-01-26 10:25:00,93.985,93.992,93.929,93.95,895700000.0
2007-01-26 10:30:00,93.95,93.98,93.905,93.935,843099993.0
2007-01-26 10:35:00,93.953,93.953,93.878,93.919,1084300005.0
2007-01-26 10:40:00,93.879,93.924,93.824,93.878,1195999997.0
2007-01-26 10:45:00,93.882,93.982,93.86,93.973,909499994.0
2007-01-26 10:50:00,93.942,93.978,93.885,93.941,1006900001.0
2007-01-26 10:55:00,93.983,93.992,93.898,93.933,1049500007.0
2007-01-26 11:00:00,93.942,93.947,93.859,93.934,1063299996.0
2007-01-26 11:05:00,93.925,93.954,93.852,93.932,1107599997.0
2007-01-26 11:10:00,93.933,93.974,93.896,93.953,939000003.0
2007-01-26 11:15:00,93.924,93.957,93.876,93.89,1070700005.0
2007-01-26 11:20:00,93.89,93.96,93.845,93.92,949800002.0
2007-01-26 11:25:00,93.938,93.991,93.901,93.958,873299994.0
2007-01-26 11:30:00,93.996,94.016,93.942,93.979,871599993.0
2007-01-26 11:35:00,93.996,94.021,93.946,93.992,882199997.0
2007-01-26 11:40:00,93.92,93.981,93.905,93.976,908499995.0
2007-01-26 11:45:00,93.933,94.064,93.933,93.987,1165899998.0
2007-01-26 11:50:00,93.984,94.003,93.927,93.957,1279599997.0
2007-01-26 11:55:00,93.952,93.982,93.918,93.929,854899994.0
2007-01-26 12:00:00,93.942,93.996,93.92,93.957,889000004.0
2007-01-26 12:05:00,93.959,93.993,93.933,93.976,903599996.0
2007-01-26 12:10:00,93.953,93.98,93.887,93.925,877799997.0
2007-01-26 12:15:00,93.924,93.974,93.877,93.938,1153999989.0
2007-01-26 12:20:00,93.962,93.978,93.914,93.94,1071199995.0
2007-01-26 12:25:00,93.948,93.98,93.89,93.946,985799996.0
2007-01-26 12:30:00,93.916,93.963,93.906,93.929,1041999998.0
2007-01-26 12:35:00,93.952,93.98,93.906,93.937,830000005.0
2007-01-26 12:40:00,93.955,93.963,93.89,93.933,1045899997.0
2007-01-26 12:45:00,93.917,93.969,93.875,93.941,939299994.0
2007-01-26 12:50:00,93.932,93.957,93.87,93.902,969000000.0
2007-01-26 12:55:00,93.913,93.952,93.841,93.94,843199995.0
2007-01-26 13:00:00,93.892,93.962,93.877,93.949,884100002.0
2007-01-26 13:05:00,93.908,93.962,93.878,93.923,1077599993.0
2007-01-26 13:10:00,93.944,93.984,93.914,93.959,963799997.0
2007-01-26 13:15:00,93.955,93.977,93.877,93.948,1061899998.0
2007-01-26 13:20:00,93.97,94.001,93.913,93.96,879099995.0
2007-01-26 13:25:00,93.946,94.006,93.925,93.996,1093300000.0
2007-01-26 13:30:00,93.962,94.008,93.934,93.987,959800000.0
2007-01-26 13:35:00,93.985,94.036,93.951,94.012,1260399997.0
2007-01-26 13:40:00,94.022,94.069,93.99,94.0,1255899997.0
2007-01-26 13:45:00,93.992,94.038,93.956,94.024,1042799995.0
2007-01-26 13:50:00,94.03,94.082,94.012,94.026,825900000.0
2007-01-26 13:55:00,94.033,94.059,93.996,93.996,981400002.0
2007-01-26 14:00:00,94.015,94.031,93.936,93.965,889900001.0
2007-01-26 14:05:00,93.95,94.015,93.919,93.967,892899998.0
2007-01-26 14:10:00,93.988,94.046,93.944,94.035,954899998.0
2007-01-26 14:15:00,94.021,94.051,93.96,93.985,967699994.0
2007-01-26 14:20:00,94.013,94.036,93.963,94.016,785900007.0
2007-01-26 14:25:00,93.998,94.048,93.977,93.987,1013899998.0
2007-01-26 14:30:00,93.976,94.015,93.921,93.931,822099996.0
2007-01-26 14:35:00,93.97,94.003,93.909,93.947,833799999.0
2007-01-26 14:40:00,93.928,93.961,93.886,93.932,830700002.0
2007-01-26 14:45:00,93.916,93.952,93.901,93.952,868399998.0
2007-01-26 14:50:00,93.944,93.972,93.909,93.944,992200006.0
2007-01-26 14:55:00,93.952,93.986,93.917,93.96,785799999.0
2007-01-26 15:00:00,93.928,93.975,93.91,93.94,955099998.0
2007-01-26 15:05:00,93.946,93.953,93.865,93.894,1080199992.0
2007-01-26 15:10:00,93.876,93.905,93.804,93.871,991599994.0
2007-01-26 15:15:00,93.887,93.899,93.803,93.843,1060899994.0
2007-01-26 15:20:00,93.847,93.862,93.786,93.824,948300000.0
2007-01-26 15:25:00,93.826,93.887,93.8,93.859,889099998.0
2007-01-26 15:30:00,93.811,93.922,93.811,93.89,684399999.0
2007-01-26 15:35:00,93.883,93.941,93.859,93.941,860299999.0
2007-01-26 15:40:00,93.94,93.976,93.875,93.926,1073699998.0
2007-01-26 15:45:00,93.943,93.95,93.865,93.914,1056200002.0
2007-01-26 15:50:00,93.915,93.928,93.861,93.897,911900001.0
2007-01-26 15:55:00,93.883,93.923,93.865,93.907,905099999.0
2007-01-26 16:00:00,93.92,93.949,93.883,93.883,1188199995.0
2007-01-26 16:05:00,93.887,93.905,93.835,93.857,1080199993.0
2007-01-26 16:10:00,93.85,93.945,93.824,93.917,866800001.0
2007-01-26 16:15:00,93.948,93.948,93.856,93.902,926699999.0
2007-01-26 16:20:00,93.903,93.931,93.842,93.9,974300001.0
2007-01-26 16:25:00,93.903,93.931,93.859,93.871,980200006.0
2007-01-26 16:30:00,93.865,93.888,93.802,93.86,867800001.0
2007-01-26 16:35:00,93.823,93.921,93.81,93.887,792600000.0
2007-01-26 16:40:00,93.883,93.913,93.843,93.889,919199997.0
2007-01-26 16:45:00,93.905,93.936,93.846,93.885,836100003.0
2007-01-26 16:50:00,93.843,93.881,93.826,93.826,851000000.0
2007-01-26 16:55:00,93.806,93.892,93.805,93.844,987600001.0
2007-01-26 17:00:00,93.857,93.923,93.837,93.891,964500004.0
2007-01-26 17:05:00,93.899,93.899,93.798,93.798,709599995.0
2007-01-26 17:10:00,93.839,93.845,93.748,93.811,885099997.0
2007-01-26 17:15:00,93.834,93.834,93.764,93.825,745899999.0
2007-01-26 17:20:00,93.837,93.875,93.803,93.838,1079099995.0
2007-01-26 17:25:00,93.815,93.842,93.753,93.783,1193699990.0
2007-01-26 17:30:00,93.765,93.862,93.765,93.829,887900004.0
2007-01-26 17:35:00,93.837,93.843,93.758,93.817,784900001.0
2007-01-26 17:40:00,93.833,93.848,93.775,93.801,976799996.0
2007-01-26 17:45:00,93.796,93.909,93.778,93.878,851200002.0
2007-01-26 17:50:00,93.914,93.952,93.886,93.886,1070999995.0
2007-01-26 17:55:00,93.878,93.961,93.868,93.875,1087999994.0
2007-01-26 18:00:00,93.837,93.919,93.837,93.868,6731999962.0
2007-01-26 18:05:00,93.887,93.91,93.848,93.875,7090899975.0
2007-01-26 18:10:00,93.862,93.896,93.811,93.886,7342699987.0
2007-01-26 18:15:00,93.86,94.01,93.808,93.878,6743199991.0
2007-01-26 18:20:00,93.877,94.08,93.836,93.895,7775699965.0
2007-01-26 18:25:00,93.92,93.932,93.861,93.918,7536799997.0
2007-01-26 18:30:00,93.913,93.932,93.848,93.906,7209699992.0
2007-01-26 18:35:00,93.896,93.916,93.785,93.838,5400199984.0
2007-01-26 18:40:00,93.844,93.857,93.747,93.793,4478199992.0
2007-01-26 18:45:00,93.821,93.837,93.734,93.807,3672499985.0
2007-01-26 18:50:00,93.818,93.851,93.746,93.797,4192499999.0
2007-01-26 18:55:00,93.828,93.873,93.797,93.809,3869099999.0
2007-01-26 19:00:00,93.835,93.91,93.78,93.88,2636599994.0
2007-01-26 19:05:00,93.888,93.893,93.801,93.853,3498699998.0
2007-01-26 19:10:00,93.905,93.965,93.88,93.957,1934800003.0
2007-01-26 19:15:00,93.961,94.022,93.917,93.95,2583199989.0
2007-01-26 19:20:00,93.995,94.084,93.975,94.036,3107499985.0
2007-01-26 19:25:00,94.022,94.048,93.953,94.027,4391699983.0
2007-01-26 19:30:00,93.992,94.065,93.964,94.047,4028499998.0
2007-01-26 19:35:00,94.027,94.046,93.977,94.039,3509099994.0
2007-01-26 19:40:00,94.018,94.048,93.914,93.945,2805499990.0
2007-01-26 19:45:00,93.962,94.003,93.928,93.959,2531899998.0
2007-01-26 19:50:00,93.961,94.003,93.917,93.962,2880999991.0
2007-01-26 19:55:00,93.952,93.975,93.879,93.935,2683399996.0
2007-01-26 20:00:00,93.887,93.982,93.887,93.968,2133599992.0
2007-01-26 20:05:00,93.965,93.965,93.882,93.935,3245299982.0
2007-01-26 20:10:00,93.911,93.933,93.839,93.908,4355299992.0
2007-01-26 20:15:00,93.913,93.951,93.853,93.892,2418299999.0
2007-01-26 20:20:00,93.897,93.94,93.86,93.9,2912000000.0
2007-01-26 20:25:00,93.881,93.932,93.849,93.903,4469599996.0
2007-01-26 20:30:00,93.88,93.909,93.842,93.86,4440699994.0
2007-01-26 20:35:00,93.896,93.93,93.837,93.878,2975699998.0
2007-01-26 20:40:00,93.867,93.925,93.834,93.89,4783799984.0
2007-01-26 20:45:00,93.892,93.895,93.804,93.839,3777599997.0
2007-01-26 20:50:00,93.82,93.878,93.797,93.853,3574099992.0
2007-01-26 20:55:00,93.89,93.89,93.817,93.851,5123499983.0
2007-01-26 21:00:00,93.851,93.898,93.786,93.847,3521499982.0
2007-01-26 21:05:00,93.853,93.941,93.836,93.941,3200299999.0
2007-01-26 21:10:00,93.895,93.947,93.867,93.911,2597600003.0
2007-01-26 21:15:00,93.895,93.968,93.877,93.922,4160899991.0
2007-01-26 21:20:00,93.918,93.934,93.848,93.893,4376399996.0
2007-01-26 21:25:00,93.893,93.969,93.86,93.895,2781099996.0
2007-01-26 21:30:00,93.937,93.987,93.883,93.96,1894999992.0
2007-01-26 21:35:00,93.958,93.996,93.923,93.953,2129900000.0
2007-01-26 21:40:00,93.934,93.963,93.883,93.937,2428200007.0
2007-01-26 21:45:00,93.924,93.954,93.869,93.948,2040899997.0
2007-01-26 21:50:00,93.926,93.944,93.877,93.918,1607399995.0
2007-01-26 21:55:00,93.898,93.942,93.843,93.942,1313699989.0
2007-01-26 22:00:00,93.956,93.963,93.86,93.885,3117599992.0
2007-01-26 22:05:00,93.877,93.961,93.877,93.903,1090499992.0
2007-01-26 22:10:00,93.952,93.966,93.897,93.956,1961899987.0
2007-01-26 22:15:00,93.913,93.972,93.903,93.947,1751700010.0
2007-01-26 22:20:00,93.969,93.974,93.901,93.941,1761099999.0
2007-01-26 22:25:00,93.971,93.984,93.902,93.942,1721799999.0
2007-01-26 22:30:00,93.927,94.02,93.924,93.98,2094399997.0
2007-01-26 22:35:00,94.01,94.02,93.951,93.969,1146999996.0
2007-01-26 22:40:00,94.01,94.01,93.922,93.941,1415700000.0
2007-01-26 22:45:00,93.965,94.01,93.941,94.007,1410000004.0
2007-01-26 22:50:00,94.012,94.025,93.929,94.015,1435099998.0
2007-01-26 22:55:00,94.017,94.021,93.876,93.911,1616799997.0
2007-01-26 23:00:00,93.995,94.007,93.87,93.958,1136500006.0
2007-01-26 23:05:00,93.968,93.989,93.916,93.95,915200002.0
2007-01-26 23:10:00,93.907,93.998,93.898,93.937,972899993.0
2007-01-26 23:15:00,93.974,94.023,93.929,93.975,1086699994.0
2007-01-26 23:20:00,93.981,94.026,93.957,93.995,1006299992.0
2007-01-26 23:25:00,94.023,94.028,93.939,94.011,925099995.0
2007-01-26 23:30:00,93.98,94.013,93.93,93.979,958500005.0
2007-01-26 23:35:00,93.987,94.015,93.915,93.991,1026799996.0
2007-01-26 23:40:00,93.959,94.007,93.936,93.988,1130600007.0
2007-01-26 23:45:00,93.968,94.009,93.902,93.961,1222199997.0
2007-01-26 23:50:00,93.941,93.967,93.898,93.918,669799999.0
2007-01-26 23:55:00,93.953,93.986,93.91,93.967,846299997.0
2007-01-29 00:00:00,93.949,93.965,93.878,93.921,911899998.0
2007-01-29 00:05:00,93.918,93.974,93.906,93.959,1046900003.0
2007-01-29 00:10:00,93.932,93.953,93.897,93.901,1234999997.0
2007-01-29 00:15:00,93.923,93.947,93.883,93.903,873100002.0
2007-01-29 00:20:00,93.913,93.928,93.891,93.894,960300001.0
2007-01-29 00:25:00,93.915,93.936,93.885,93.903,822399996.0
2007-01-29 00:30:00,93.928,93.98,93.905,93.947,960399997.0
2007-01-29 00:35:00,93.954,93.956,93.88,93.896,888399996.0
2007-01-29 00:40:00,93.914,93.991,93.871,93.922,887800000.0
2007-01-29 00:45:00,93.937,93.951,93.891,93.945,1031499997.0
2007-01-29 00:50:00,93.946,93.987,93.923,93.955,920399997.0
2007-01-29 00:55:00,93.952,93.985,93.933,93.965,958699996.0
2007-01-29 01:00:00,93.964,94.005,93.921,93.992,881499994.0
2007-01-29 01:05:00,93.993,94.017,93.927,93.952,1047499998.0
2007-01-29 01:10:00,93.987,93.987,93.909,93.946,977199996.0
2007-01-29 01:15:00,93.939,93.974,93.918,93.965,1037899991.0
2007-01-29 01:20:00,93.981,93.995,93.887,93.907,881899997.0
2007-01-29 01:25:00,93.911,93.962,93.899,93.945,932499990.0
2007-01-29 01:30:00,93.921,93.961,93.888,93.948,1033799995.0
2007-01-29 01:35:00,93.922,93.96,93.88,93.931,708900000.0
2007-01-29 01:40:00,93.971,93.981,93.907,93.91,1032500002.0
2007-01-29 01:45:00,93.953,93.992,93.911,93.954,1143699995.0
2007-01-29 01:50:00,93.961,94.018,93.939,93.971,1022499994.0
2007-01-29 01:55:00,94.005,94.026,93.947,94.026,1068199996.0
2007-01-29 02:00:00,94.016,94.051,93.971,93.971,897899991.0
2007-01-29 02:05:00,94.024,94.066,94.019,94.05,1103000001.0
2007-01-29 02:10:00,94.03,94.05,93.978,94.005,946299999.0
2007-01-29 02:15:00,94.023,94.048,93.984,94.022,1012200001.0
2007-01-29 02:20:00,94.031,94.042,93.951,93.968,845899998.0
2007-01-29 02:25:00,93.971,94.0,93.915,93.978,846400006.0
2007-01-29 02:30:00,93.978,93.997,93.912,93.985,1004100004.0
2007-01-29 02:35:00,93.989,93.998,93.932,93.967,1004899993.0
2007-01-29 02:40:00,93.989,94.022,93.963,93.983,1006299994.0
2007-01-29 02:45:00,94.003,94.059,93.998,93.999,1045300000.0
2007-01-29 02:50:00,94.031,94.065,93.996,94.024,911299998.0
2007-01-29 02:55:00,94.052,94.071,93.988,94.017,1048599999.0
2007-01-29 03:00:00,94.026,94.057,93.974,94.033,753499998.0
2007-01-29 03:05:00,94.033,94.064,93.984,93.996,1021400002.0
2007-01-29 03:10:00,94.012,94.027,93.979,93.982,856799994.0
2007-01-29 03:15:00,94.012,94.023,93.953,93.967,969200006.0
2007-01-29 03:20:00,94.008,94.023,93.954,93.954,1270799994.0
2007-01-29 03:25:00,93.972,94.01,93.938,93.976,1191599995.0
2007-01-29 03:30:00,94.012,94.089,93.957,94.063,1205000005.0
2007-01-29 03:35:00,94.072,94.102,94.045,94.074,1048999999.0
2007-01-29 03:40:00,94.072,94.094,94.016,94.051,867599999.0
2007-01-29 03:45:00,94.062,94.066,93.968,94.049,996999997.0
2007-01-29 03:50:00,94.048,94.119,94.008,94.11,935999997.0
2007-01-29 03:55:00,94.066,94.1,94.022,94.089,1069499992.0
2007-01-29 04:00:00,94.087,94.087,94.034,94.072,865799994.0
2007-01-29 04:05:00,94.067,94.068,93.987,94.022,891199993.0
2007-01-29 04:10:00,94.006,94.111,93.99,94.036,995299993.0
2007-01-29 04:15:00,94.039,94.073,93.999,94.039,1102899994.0
2007-01-29 04:20:00,94.039,94.082,94.019,94.082,778499998.0
2007-01-29 04:25:00,94.052,94.084,94.013,94.026,791599993.0
2007-01-29 04:30:00,94.065,94.073,94.002,94.025,1082200000.0
2007-01-29 04:35:00,94.013,94.078,94.008,94.05,722300006.0
2007-01-29 04:40:00,94.036,94.067,93.995,94.043,1029199998.0
2007-01-29 04:45:00,94.057,94.094,94.025,94.087,874599989.0
2007-01-29 04:50:00,94.06,94.148,94.034,94.127,1270799993.0
2007-01-29 04:55:00,94.122,94.153,94.081,94.105,901999999.0
2007-01-29 05:00:00,94.142,94.142,94.045,94.095,993300005.0
2007-01-29 05:05:00,94.064,94.136,94.03,94.123,852899997.0
2007-01-29 05:10:00,94.125,94.132,94.063,94.078,1102299993.0
2007-01-29 05:15:00,94.084,94.122,94.043,94.059,891199996.0
2007-01-29 05:20:00,94.054,94.078,94.008,94.05,926599998.0
2007-01-29 05:25:00,94.062,94.108,94.019,94.068,865400006.0
2007-01-29 05:30:00,94.09,94.107,94.032,94.092,1014900000.0
2007-01-29 05:35:00,94.074,94.103,94.044,94.068,899200000.0
2007-01-29 05:40:00,94.107,94.123,94.043,94.088,793299999.0
2007-01-29 05:45:00,94.133,94.136,94.058,94.073,921299998.0
2007-01-29 05:50:00,94.113,94.143,94.076,94.076,925700001.0
2007-01-29 05:55:00,94.102,94.171,94.085,94.171,909200004.0
2007-01-29 06:00:00,94.174,94.175,94.094,94.13,1018600003.0
2007-01-29 06:05:00,94.141,94.184,94.104,94.168,782400000.0
2007-01-29 06:10:00,94.156,94.173,94.098,94.138,998999993.0
2007-01-29 06:15:00,94.167,94.174,94.09,94.13,1016499995.0
2007-01-29 06:20:00,94.14,94.176,94.102,94.139,1321600011.0
2007-01-29 06:25:00,94.156,94.24,94.109,94.23,940300001.0
2007-01-29 06:30:00,94.147,94.233,94.147,94.179,991099994.0
2007-01-29 06:35:00,94.177,94.217,94.146,94.194,958899999.0
2007-01-29 06:40:00,94.195,94.23,94.144,94.201,991499992.0
2007-01-29 06:45:00,94.219,94.236,94.174,94.18,970199997.0
2007-01-29 06:50:00,94.215,94.266,94.19,94.266,965999995.0
2007-01-29 06:55:00,94.223,94.245,94.175,94.216,906299999.0
2007-01-29 07:00:00,94.216,94.241,94.185,94.236,1106499998.0
2007-01-29 07:05:00,94.234,94.243,94.168,94.215,843400002.0
2007-01-29 07:10:00,94.207,94.21,94.142,94.195,835299998.0
2007-01-29 07:15:00,94.19,94.24,94.13,94.225,1018500000.0
2007-01-29 07:20:00,94.2,94.235,94.134,94.183,806900001.0
2007-01-29 07:25:00,94.2,94.214,94.147,94.193,942999996.0
2007-01-29 07:30:00,94.194,94.214,94.13,94.173,888099998.0
2007-01-29 07:35:00,94.15,94.213,94.141,94.196,906100001.0
2007-01-29 07:40:00,94.191,94.237,94.174,94.222,920299996.0
2007-01-29 07:45:00,94.235,94.244,94.168,94.209,1026100000.0
2007-01-29 07:50:00,94.252,94.261,94.182,94.203,991399995.0
2007-01-29 07:55:00,94.243,94.288,94.194,94.228,942299996.0
2007-01-29 08:00:00,94.235,94.249,94.172,94.205,794199993.0
2007-01-29 08:05:00,94.237,94.263,94.163,94.244,979999997.0
2007-01-29 08:10:00,94.218,94.265,94.197,94.211,973899998.0
2007-01-29 08:15:00,94.182,94.25,94.165,94.248,887599999.0
2007-01-29 08:20:00,94.225,94.256,94.183,94.223,930299997.0
2007-01-29 08:25:00,94.193,94.264,94.177,94.262,880399993.0
2007-01-29 08:30:00,94.257,94.266,94.188,94.188,1141499996.0
2007-01-29 08:35:00,94.233,94.248,94.165,94.187,625100005.0
2007-01-29 08:40:00,94.237,94.299,94.184,94.253,959199996.0
2007-01-29 08:45:00,94.271,94.347,94.266,94.332,659200001.0
2007-01-29 08:50:00,94.35,94.391,94.268,94.391,910700002.0
2007-01-29 08:55:00,94.36,94.411,94.321,94.335,1121699996.0
2007-01-29 09:00:00,94.361,94.446,94.351,94.384,997500000.0
2007-01-29 09:05:00,94.415,94.52,94.414,94.511,850100006.0
2007-01-29 09:10:00,94.506,94.506,94.394,94.415,931799996.0
2007-01-29 09:15:00,94.443,94.447,94.359,94.38,922699995.0
2007-01-29 09:20:00,94.38,94.386,94.28,94.306,868900003.0
2007-01-29 09:25:00,94.34,94.355,94.292,94.315,981200001.0
2007-01-29 09:30:00,94.325,94.347,94.241,94.268,769299999.0
2007-01-29 09:35:00,94.259,94.336,94.241,94.336,766399998.0
2007-01-29 09:40:00,94.311,94.332,94.248,94.29,964099996.0
2007-01-29 09:45:00,94.3,94.351,94.3,94.326,949300003.0
2007-01-29 09:50:00,94.31,94.337,94.235,94.264,952899996.0
2007-01-29 09:55:00,94.272,94.3,94.213,94.244,1144999998.0
2007-01-29 10:00:00,94.22,94.265,94.181,94.182,875199997.0
2007-01-29 10:05:00,94.203,94.219,94.144,94.155,877099994.0
2007-01-29 10:10:00,94.162,94.194,94.117,94.146,827700003.0
2007-01-29 10:15:00,94.12,94.198,94.114,94.177,853999999.0
2007-01-29 10:20:00,94.203,94.203,94.12,94.177,999999997.0
2007-01-29 10:25:00,94.119,94.211,94.109,94.19,1027000005.0
2007-01-29 10:30:00,94.217,94.223,94.13,94.15,751799998.0
2007-01-29 10:35:00,94.162,94.194,94.123,94.157,862699993.0
2007-01-29 10:40:00,94.2,94.262,94.183,94.25,1209799993.0
2007-01-29 10:45:00,94.247,94.247,94.17,94.197,991700003.0
2007-01-29 10:50:00,94.192,94.194,94.118,94.152,985599996.0
2007-01-29 10:55:00,94.175,94.217,94.13,94.167,934299998.0
2007-01-29 11:00:00,94.16,94.191,94.113,94.191,968000000.0
2007-01-29 11:05:00,94.19,94.231,94.142,94.194,847300004.0
2007-01-29 11:10:00,94.191,94.205,94.15,94.165,987000006.0
2007-01-29 11:15:00,94.137,94.197,94.096,94.161,1008899999.0
2007-01-29 11:20:00,94.171,94.198,94.118,94.188,720999999.0
2007-01-29 11:25:00,94.198,94.213,94.124,94.153,1034800004.0
2007-01-29 11:30:00,94.176,94.213,94.148,94.212,970900002.0
2007-01-29 11:35:00,94.212,94.225,94.15,94.154,1156499997.0
2007-01-29 11:40:00,94.181,94.246,94.135,94.246,1076799999.0
2007-01-29 11:45:00,94.19,94.278,94.176,94.253,1227899994.0
2007-01-29 11:50:00,94.247,94.27,94.202,94.255,1166899999.0
2007-01-29 11:55:00,94.203,94.285,94.185,94.263,1183599995.0
2007-01-29 12:00:00,94.271,94.287,94.219,94.256,968900005.0
2007-01-29 12:05:00,94.28,94.308,94.243,94.254,929999994.0
2007-01-29 12:10:00,94.229,94.287,94.219,94.275,1041099994.0
2007-01-29 12:15:00,94.264,94.303,94.22,94.224,1119899994.0
2007-01-29 12:20:00,94.237,94.297,94.216,94.257,845300006.0
2007-01-29 12:25:00,94.236,94.31,94.194,94.292,1144699999.0
2007-01-29 12:30:00,94.296,94.3,94.231,94.257,1085399998.0
2007-01-29 12:35:00,94.308,94.308,94.245,94.264,1084499994.0
2007-01-29 12:40:00,94.257,94.278,94.208,94.242,956899996.0
2007-01-29 12:45:00,94.223,94.271,94.18,94.27,937800002.0
2007-01-29 12:50:00,94.261,94.281,94.207,94.269,963499985.0
2007-01-29 12:55:00,94.282,94.289,94.202,94.251,617699999.0
2007-01-29 13:00:00,94.258,94.318,94.22,94.315,963999998.0
2007-01-29 13:05:00,94.264,94.33,94.246,94.258,1004600002.0
2007-01-29 13:10:00,94.269,94.32,94.203,94.253,870799995.0
2007-01-29 13:15:00,94.253,94.302,94.213,94.246,1203499998.0
2007-01-29 13:20:00,94.25,94.292,94.165,94.177,1038599995.0
2007-01-29 13:25:00,94.193,94.248,94.173,94.227,1121500002.0
2007-01-29 13:30:00,94.189,94.24,94.154,94.234,919600002.0
2007-01-29 13:35:00,94.207,94.292,94.186,94.253,912900003.0
2007-01-29 13:40:00,94.283,94.324,94.238,94.296,991599998.0
2007-01-29 13:45:00,94.287,94.306,94.236,94.27,1243700010.0
2007-01-29 13:50:00,94.246,94.292,94.207,94.265,974699992.0
2007-01-29 13:55:00,94.292,94.294,94.175,94.215,911599997.0
2007-01-29 14:00:00,94.189,94.242,94.144,94.225,773299999.0
2007-01-29 14:05:00,94.218,94.236,94.17,94.234,804899996.0
2007-01-29 14:10:00,94.232,94.254,94.182,94.236,874099993.0
2007-01-29 14:15:00,94.228,94.238,94.175,94.197,903399998.0
2007-01-29 14:20:00,94.17,94.233,94.152,94.233,809600001.0
2007-01-29 14:25:00,94.235,94.307,94.211,94.255,924100002.0
2007-01-29 14:30:00,94.232,94.304,94.211,94.286,892899994.0
2007-01-29 14:35:00,94.25,94.286,94.218,94.276,1021199994.0
2007-01-29 14:40:00,94.276,94.276,94.199,94.244,1063100010.0
2007-01-29 14:45:00,94.282,94.291,94.24,94.273,940700000.0
2007-01-29 14:50:00,94.275,94.285,94.207,94.238,984799993.0
2007-01-29 14:55:00,94.228,94.261,94.2,94.261,874300004.0
2007-01-29 15:00:00,94.22,94.269,94.153,94.2,1018099991.0
2007-01-29 15:05:00,94.191,94.225,94.123,94.187,1044799996.0
2007-01-29 15:10:00,94.216,94.231,94.153,94.231,994399993.0
2007-01-29 15:15:00,94.229,94.251,94.184,94.196,1019500005.0
2007-01-29 15:20:00,94.232,94.252,94.165,94.203,862699997.0
2007-01-29 15:25:00,94.191,94.206,94.11,94.165,1084999991.0
2007-01-29 15:30:00,94.148,94.177,94.085,94.148,964599991.0
2007-01-29 15:35:00,94.147,94.147,94.028,94.071,784100003.0
2007-01-29 15:40:00,94.063,94.093,93.969,94.031,1134099987.0
2007-01-29 15:45:00,94.06,94.092,94.001,94.055,1167100006.0
2007-01-29 15:50:00,94.081,94.103,94.023,94.094,820900001.0
2007-01-29 15:55:00,94.082,94.113,94.048,94.048,895900001.0
2007-01-29 16:00:00,94.074,94.103,94.052,94.057,914499997.0
2007-01-29 16:05:00,94.076,94.107,94.013,94.014,1001699994.0
2007-01-29 16:10:00,94.087,94.11,94.034,94.11,726300001.0
2007-01-29 16:15:00,94.115,94.121,93.999,94.005,986899999.0
2007-01-29 16:20:00,94.076,94.102,94.021,94.05,1310699993.0
2007-01-29 16:25:00,94.034,94.061,94.003,94.051,1105299997.0
2007-01-29 16:30:00,94.013,94.039,93.925,93.982,880499999.0
2007-01-29 16:35:00,93.938,94.02,93.921,93.983,773700003.0
2007-01-29 16:40:00,93.99,94.002,93.931,93.936,1109700000.0
2007-01-29 16:45:00,93.99,94.011,93.925,93.996,987599989.0
2007-01-29 16:50:00,93.99,94.057,93.99,94.048,996699996.0
2007-01-29 16:55:00,94.019,94.048,93.985,93.998,961100003.0
2007-01-29 17:00:00,93.998,94.062,93.977,94.019,1022099997.0
2007-01-29 17:05:00,93.998,94.04,93.978,94.025,880999999.0
2007-01-29 17:10:00,94.029,94.05,93.973,94.022,952399992.0
2007-01-29 17:15:00,94.027,94.058,93.996,94.016,789099999.0
2007-01-29 17:20:00,93.985,94.067,93.962,94.005,1154599992.0
2007-01-29 17:25:00,94.045,94.062,93.975,94.026,933800002.0
2007-01-29 17:30:00,93.982,94.038,93.959,94.015,963499998.0
2007-01-29 17:35:00,94.012,94.021,93.936,94.008,911900001.0
2007-01-29 17:40:00,93.954,94.032,93.946,93.974,1038699998.0
2007-01-29 17:45:00,93.956,93.995,93.91,93.992,824599997.0
2007-01-29 17:50:00,93.985,94.027,93.943,93.961,1010399996.0
2007-01-29 17:55:00,93.983,94.084,93.936,94.061,1094799994.0
2007-01-29 18:00:00,94.031,94.13,94.016,94.059,6818899951.0
2007-01-29 18:05:00,94.077,94.108,94.022,94.058,9037499968.0
2007-01-29 18:10:00,94.046,94.089,93.983,94.075,6983900005.0
2007-01-29 18:15:00,94.06,94.094,94.016,94.066,7865299979.0
2007-01-29 18:20:00,94.059,94.082,94.003,94.075,8351299955.0
2007-01-29 18:25:00,94.06,94.116,94.03,94.076,6606800009.0
2007-01-29 18:30:00,94.018,94.104,94.018,94.049,7463399989.0
2007-01-29 18:35:00,94.079,94.111,94.029,94.091,5355999985.0
2007-01-29 18:40:00,94.09,94.117,94.042,94.066,4456899976.0
2007-01-29 18:45:00,94.037,94.085,94.01,94.013,3191499999.0
2007-01-29 18:50:00,94.045,94.069,93.992,94.049,4104599975.0
2007-01-29 18:55:00,94.069,94.089,93.998,94.082,4405799992.0
2007-01-29 19:00:00,94.09,94.127,94.051,94.098,3197299998.0
2007-01-29 19:05:00,94.091,94.157,94.037,94.066,3753900001.0
2007-01-29 19:10:00,94.071,94.091,94.003,94.044,1975300006.0
2007-01-29 19:15:00,94.072,94.083,93.995,94.045,2517699990.0
2007-01-29 19:20:00,94.065,94.065,93.972,94.031,3127699996.0
2007-01-29 19:25:00,94.036,94.07,93.964,94.025,4180099983.0
2007-01-29 19:30:00,94.028,94.035,93.948,93.982,3696699988.0
2007-01-29 19:35:00,93.973,94.013,93.914,93.957,3349499986.0
2007-01-29 19:40:00,93.943,94.019,93.927,93.995,2678399986.0
2007-01-29 19:45:00,93.967,93.998,93.921,93.978,2452399991.0
2007-01-29 19:50:00,93.984,94.004,93.921,93.964,2712299991.0
2007-01-29 19:55:00,93.932,94.008,93.927,93.968,2829999990.0
2007-01-29 20:00:00,93.94,93.998,93.902,93.953,2298899997.0
2007-01-29 20:05:00,93.952,94.001,93.901,93.995,2976900007.0
2007-01-29 20:10:00,93.975,94.03,93.942,93.992,3778599991.0
2007-01-29 20:15:00,94.01,94.048,93.981,94.025,2504400000.0
2007-01-29 20:20:00,94.023,94.023,93.937,93.989,2949799986.0
2007-01-29 20:25:00,93.997,94.008,93.935,93.997,4431599997.0
2007-01-29 20:30:00,93.967,94.018,93.947,93.979,4359699992.0
2007-01-29 20:35:00,94.008,94.045,93.968,94.027,3108500003.0
2007-01-29 20:40:00,93.993,94.072,93.973,94.062,5081799996.0
2007-01-29 20:45:00,94.053,94.077,94.012,94.033,3453399994.0
2007-01-29 20:50:00,94.035,94.092,94.01,94.077,3429899992.0
2007-01-29 20:55:00,94.051,94.074,93.957,93.965,5283399990.0
2007-01-29 21:00:00,93.99,94.05,93.964,94.004,3650699993.0
2007-01-29 21:05:00,93.995,94.047,93.97,94.015,3485399983.0
2007-01-29 21:10:00,93.997,94.044,93.974,94.006,2659199987.0
2007-01-29 21:15:00,94.028,94.041,93.969,93.997,3930299977.0
2007-01-29 21:20:00,93.994,94.024,93.937,93.992,4691099969.0
2007-01-29 21:25:00,93.945,94.048,93.944,94.025,3030000000.0
2007-01-29 21:30:00,94.007,94.054,93.98,94.036,1537599996.0
2007-01-29 21:35:00,94.023,94.058,93.979,94.0,1986300001.0
2007-01-29 21:40:00,94.029,94.064,93.981,94.055,2716300000.0
2007-01-29 21:45:00,94.018,94.046,93.969,94.016,2057099997.0
2007-01-29 21:50:00,94.028,94.033,93.957,94.001,1535599991.0
2007-01-29 21:55:00,94.008,94.05,93.969,94.043,1296199995.0
2007-01-29 22:00:00,94.021,94.047,93.978,94.04,3141499995.0
2007-01-29 22:05:00,94.039,94.043,93.965,93.965,1080100002.0
2007-01-29 22:10:00,93.989,94.02,93.943,93.943,1523200001.0
2007-01-29 22:15:00,93.991,94.034,93.952,94.005,1541499998.0
2007-01-29 22:20:00,94.01,94.044,93.964,94.011,1557199997.0
2007-01-29 22:25:00,93.998,94.033,93.957,93.967,1726100006.0
2007-01-29 22:30:00,93.954,93.978,93.887,93.972,2140299996.0
2007-01-29 22:35:00,93.966,93.987,93.906,93.952,1090899996.0
2007-01-29 22:40:00,93.917,93.969,93.881,93.896,1115999996.0
2007-01-29 22:45:00,93.905,93.933,93.823,93.904,1580899996.0
2007-01-29 22:50:00,93.934,93.934,93.858,93.863,1833200002.0
2007-01-29 22:55:00,93.912,93.97,93.85,93.902,1359899996.0
2007-01-29 23:00:00,93.922,93.963,93.824,93.955,872999997.0
2007-01-29 23:05:00,93.937,93.961,93.875,93.903,952899993.0
2007-01-29 23:10:00,93.935,93.949,93.869,93.949,1175199994.0
2007-01-29 23:15:00,93.901,93.979,93.872,93.942,909299994.0
2007-01-29 23:20:00,93.93,93.97,93.897,93.941,1123399995.0
2007-01-29 23:25:00,93.962,94.022,93.912,94.001,864100003.0
2007-01-29 23:30:00,94.002,94.009,93.87,93.87,958999998.0
2007-01-29 23:35:00,93.943,93.943,93.797,93.92,849700000.0
2007-01-29 23:40:00,93.902,93.947,93.877,93.933,1181299993.0
2007-01-29 23:45:00,93.905,93.983,93.88,93.97,945900001.0
2007-01-29 23:50:00,93.918,94.011,93.91,94.011,807799998.0
2007-01-29 23:55:00,94.008,94.015,93.937,93.986,974099991.0
2007-01-30 00:00:00,93.999,93.999,93.934,93.973,1034499995.0
2007-01-30 00:05:00,93.969,94.05,93.958,94.017,869900000.0
2007-01-30 00:10:00,94.024,94.058,93.98,94.047,1197200001.0
2007-01-30 00:15:00,94.037,94.057,93.997,94.033,803800007.0
2007-01-30 00:20:00,94.002,94.039,93.96,93.963,1022600004.0
2007-01-30 00:25:00,93.969,94.033,93.963,94.009,1056800000.0
2007-01-30 00:30:00,94.029,94.06,94.0,94.005,736000001.0
2007-01-30 00:35:00,94.01,94.042,93.969,94.04,1211699993.0
2007-01-30 00:40:00,94.047,94.104,94.008,94.076,1002100008.0
2007-01-30 00:45:00,94.089,94.113,94.054,94.097,957600005.0
2007-01-30 00:50:00,94.105,94.119,94.024,94.051,866399995.0
2007-01-30 00:55:00,94.049,94.079,94.01,94.043,789099998.0
2007-01-30 01:00:00,94.051,94.068,94.003,94.054,900099998.0
2007-01-30 01:05:00,94.054,94.085,93.997,94.062,1047100002.0
2007-01-30 01:10:00,94.062,94.08,94.011,94.074,932499997.0
2007-01-30 01:15:00,94.062,94.1,94.015,94.082,980600000.0
2007-01-30 01:20:00,94.041,94.074,94.011,94.047,958499999.0
2007-01-30 01:25:00,94.048,94.088,94.025,94.041,948499995.0
2007-01-30 01:30:00,94.06,94.086,93.994,94.057,1090700002.0
2007-01-30 01:35:00,94.037,94.076,94.015,94.054,707800001.0
2007-01-30 01:40:00,94.028,94.073,93.977,94.023,1060400004.0
2007-01-30 01:45:00,94.043,94.067,93.982,94.038,1149599997.0
2007-01-30 01:50:00,94.035,94.048,93.981,94.009,994199998.0
2007-01-30 01:55:00,94.007,94.042,93.966,94.0,1145699996.0
2007-01-30 02:00:00,94.022,94.022,93.968,93.978,1113699996.0
2007-01-30 02:05:00,93.997,94.002,93.942,93.967,1103300002.0
2007-01-30 02:10:00,93.972,94.002,93.936,93.966,920699995.0
2007-01-30 02:15:00,93.94,94.014,93.92,93.981,965199991.0
2007-01-30 02:20:00,93.999,94.023,93.95,94.023,980600004.0
2007-01-30 02:25:00,93.988,94.036,93.931,93.97,1017999992.0
2007-01-30 02:30:00,93.947,93.975,93.887,93.942,858999999.0
2007-01-30 02:35:00,93.943,93.95,93.859,93.879,889799997.0
2007-01-30 02:40:00,93.892,93.912,93.795,93.798,996400001.0
2007-01-30 02:45:00,93.808,93.898,93.794,93.856,959800002.0
2007-01-30 02:50:00,93.874,93.881,93.796,93.836,870199996.0
2007-01-30 02:55:00,93.853,93.9,93.843,93.887,1006600001.0
2007-01-30 03:00:00,93.877,93.961,93.877,93.948,873099995.0
2007-01-30 03:05:00,93.95,93.95,93.862,93.925,1093899996.0
2007-01-30 03:10:00,93.933,93.979,93.916,93.928,1068699991.0
2007-01-30 03:15:00,93.975,93.99,93.929,93.929,1055100000.0
2007-01-30 03:20:00,93.939,93.989,93.907,93.974,870499999.0
2007-01-30 03:25:00,93.953,93.979,93.907,93.958,1003999997.0
2007-01-30 03:30:00,93.945,93.965,93.857,93.897,1125099992.0
2007-01-30 03:35:00,93.922,93.967,93.874,93.901,916700004.0
2007-01-30 03:40:00,93.956,93.975,93.89,93.955,1331900003.0
2007-01-30 03:45:00,93.982,93.991,93.915,93.965,1065999998.0
2007-01-30 03:50:00,93.931,93.987,93.905,93.948,821799997.0
2007-01-30 03:55:00,93.922,94.0,93.904,93.997,768199997.0
2007-01-30 04:00:00,93.988,94.023,93.928,93.993,902900003.0
2007-01-30 04:05:00,93.984,94.016,93.946,93.974,926999998.0
2007-01-30 04:10:00,93.964,94.029,93.955,94.0,938000000.0
2007-01-30 04:15:00,93.995,94.047,93.975,94.023,1059200001.0
2007-01-30 04:20:00,94.002,94.05,93.981,94.04,767499999.0
2007-01-30 04:25:00,94.029,94.073,94.004,94.062,984699993.0
2007-01-30 04:30:00,94.029,94.093,94.011,94.064,1248300004.0
2007-01-30 04:35:00,94.06,94.082,94.02,94.021,819299996.0
2007-01-30 04:40:00,94.038,94.07,93.999,94.07,992199996.0
2007-01-30 04:45:00,94.079,94.094,93.989,94.059,1060399999.0
2007-01-30 04:50:00,94.021,94.076,93.984,94.062,1112799992.0
2007-01-30 04:55:00,94.021,94.081,94.001,94.042,967199995.0
2007-01-30 05:00:00,94.032,94.071,93.988,94.067,852699994.0
2007-01-30 05:05:00,94.039,94.08,94.006,94.025,953899995.0
2007-01-30 05:10:00,94.06,94.065,94.01,94.042,1082499994.0
2007-01-30 05:15:00,94.057,94.059,93.973,94.035,1088699994.0
2007-01-30 05:20:00,94.042,94.053,93.983,94.007,1073100001.0
2007-01-30 05:25:00,94.013,94.062,94.002,94.055,1021399996.0
2007-01-30 05:30:00,94.068,94.105,94.054,94.093,887699994.0
2007-01-30 05:35:00,94.07,94.091,94.015,94.084,829399999.0
2007-01-30 05:40:00,94.107,94.123,94.037,94.065,970399997.0
2007-01-30 05:45:00,94.025,94.093,93.983,93.983,895399999.0
2007-01-30 05:50:00,94.067,94.087,94.018,94.068,937200003.0
2007-01-30 05:55:00,94.08,94.085,93.991,94.004,832999995.0
2007-01-30 06:00:00,94.059,94.083,94.006,94.076,1105699997.0
2007-01-30 06:05:00,94.054,94.097,94.01,94.066,972500000.0
2007-01-30 06:10:00,94.048,94.129,94.03,94.078,840799999.0
2007-01-30 06:15:00,94.115,94.127,94.037,94.037,918400002.0
2007-01-30 06:20:00,94.092,94.132,94.059,94.081,1046299991.0
2007-01-30 06:25:00,94.127,94.163,94.076,94.1,852700000.0
2007-01-30 06:30:00,94.112,94.135,94.045,94.049,926300000.0
2007-01-30 06:35:00,94.056,94.098,94.022,94.084,843499994.0
2007-01-30 06:40:00,94.092,94.126,94.02,94.118,1001200004.0
2007-01-30 06:45:00,94.106,94.141,94.049,94.098,950399995.0
2007-01-30 06:50:00,94.079,94.134,94.059,94.134,825399997.0
2007-01-30 06:55:00,94.12,94.156,94.089,94.14,937500007.0
2007-01-30 07:00:00,94.127,94.151,94.059,94.077,875899996.0
2007-01-30 07:05:00,94.076,94.096,94.004,94.059,843199997.0
2007-01-30 07:10:00,94.043,94.111,93.995,94.093,1029099994.0
2007-01-30 07:15:00,94.092,94.124,94.064,94.089,862399997.0
2007-01-30 07:20:00,94.066,94.126,94.053,94.11,879699998.0
2007-01-30 07:25:00,94.078,94.123,94.048,94.056,1149699994.0
2007-01-30 07:30:00,94.108,94.135,94.055,94.129,1013099999.0
2007-01-30 07:35:00,94.118,94.136,94.047,94.117,920699991.0
2007-01-30 07:40:00,94.086,94.129,94.051,94.113,842499996.0
2007-01-30 07:45:00,94.109,94.132,94.011,94.1,1154799994.0
2007-01-30 07:50:00,94.089,94.113,94.029,94.103,892500003.0
2007-01-30 07:55:00,94.096,94.163,94.063,94.128,1025199996.0
2007-01-30 08:00:00,94.137,94.137,94.069,94.1,864499997.0
2007-01-30 08:05:00,94.071,94.126,94.048,94.106,1113199996.0
2007-01-30 08:10:00,94.091,94.125,94.042,94.094,966999992.0
2007-01-30 08:15:00,94.099,94.121,94.048,94.1,986499997.0
2007-01-30 08:20:00,94.055,94.117,94.049,94.063,761100004.0
2007-01-30 08:25:00,94.048,94.108,94.023,94.091,835199994.0
2007-01-30 08:30:00,94.1,94.117,94.015,94.077,1031099995.0
2007-01-30 08:35:00,94.068,94.095,94.018,94.028,932199995.0
2007-01-30 08:40:00,94.025,94.051,93.97,94.006,980400002.0
2007-01-30 08:45:00,94.016,94.142,94.015,94.124,803300000.0
2007-01-30 08:50:00,94.129,94.145,94.03,94.107,898299998.0
2007-01-30 08:55:00,94.105,94.125,94.03,94.125,970099996.0
2007-01-30 09:00:00,94.114,94.168,94.08,94.108,1098999996.0
2007-01-30 09:05:00,94.169,94.174,94.047,94.065,800100004.0
2007-01-30 09:10:00,94.067,94.12,94.021,94.095,779599997.0
2007-01-30 09:15:00,94.109,94.19,94.107,94.139,860799996.0
2007-01-30 09:20:00,94.167,94.192,94.094,94.125,945100002.0
2007-01-30 09:25:00,94.137,94.162,94.079,94.138,780100002.0
2007-01-30 09:30:00,94.13,94.152,94.083,94.14,720900003.0
2007-01-30 09:35:00,94.132,94.25,94.092,94.25,770799995.0
2007-01-30 09:40:00,94.247,94.264,94.159,94.207,827000002.0
2007-01-30 09:45:00,94.165,94.269,94.165,94.238,1184000004.0
2007-01-30 09:50:00,94.238,94.315,94.178,94.3,903899992.0
2007-01-30 09:55:00,94.307,94.313,94.177,94.212,1053999999.0
2007-01-30 10:00:00,94.204,94.236,94.171,94.23,812599998.0
2007-01-30 10:05:00,94.239,94.286,94.227,94.249,1099400003.0
2007-01-30 10:10:00,94.243,94.244,94.167,94.18,823199994.0
2007-01-30 10:15:00,94.168,94.218,94.14,94.191,928499999.0
2007-01-30 10:20:00,94.18,94.253,94.16,94.238,876199995.0
2007-01-30 10:25:00,94.219,94.239,94.183,94.234,836999996.0
2007-01-30 10:30:00,94.212,94.231,94.172,94.175,867299997.0
2007-01-30 10:35:00,94.21,94.229,94.133,94.133,930599997.0
2007-01-30 10:40:00,94.178,94.221,94.131,94.193,1264299994.0
2007-01-30 10:45:00,94.217,94.239,94.163,94.227,843499999.0
2007-01-30 10:50:00,94.222,94.26,94.178,94.235,771800001.0
2007-01-30 10:55:00,94.244,94.257,94.182,94.205,1071500000.0
2007-01-30 11:00:00,94.203,94.239,94.144,94.192,926200001.0
2007-01-30 11:05:00,94.172,94.188,94.128,94.14,1146499997.0
2007-01-30 11:10:00,94.166,94.175,94.099,94.137,851400000.0
2007-01-30 11:15:00,94.133,94.157,94.094,94.109,895699994.0
2007-01-30 11:20:00,94.101,94.14,94.048,94.079,968899994.0
2007-01-30 11:25:00,94.061,94.116,94.043,94.08,814900000.0
2007-01-30 11:30:00,94.077,94.084,94.004,94.04,1125500008.0
2007-01-30 11:35:00,94.029,94.044,93.964,93.967,1252099994.0
2007-01-30 11:40:00,93.954,93.993,93.926,93.939,1123799987.0
2007-01-30 11:45:00,93.945,93.974,93.893,93.947,1075200002.0
2007-01-30 11:50:00,93.948,94.004,93.919,93.967,1046199996.0
2007-01-30 11:55:00,93.976,94.01,93.933,94.004,918900002.0
2007-01-30 12:00:00,93.978,94.018,93.941,94.002,777499997.0
2007-01-30 12:05:00,94.002,94.056,93.96,94.032,983999998.0
2007-01-30 12:10:00,93.99,94.069,93.971,94.052,1059500001.0
2007-01-30 12:15:00,94.05,94.09,94.029,94.044,1174699985.0
2007-01-30 12:20:00,94.06,94.094,94.017,94.079,1153499999.0
2007-01-30 12:25:00,94.079,94.161,94.046,94.129,1027600003.0
2007-01-30 12:30:00,94.093,94.133,94.058,94.104,1045899998.0
2007-01-30 12:35:00,94.129,94.162,94.079,94.158,1032399998.0
2007-01-30 12:40:00,94.153,94.167,94.108,94.148,1023399998.0
2007-01-30 12:45:00,94.141,94.147,94.07,94.135,1049600002.0
2007-01-30 12:50:00,94.152,94.172,94.099,94.151,1010999996.0
2007-01-30 12:55:00,94.115,94.168,94.103,94.144,923400000.0
2007-01-30 13:00:00,94.127,94.162,94.082,94.136,1009800001.0
2007-01-30 13:05:00,94.124,94.15,94.081,94.081,827300001.0
2007-01-30 13:10:00,94.147,94.149,94.044,94.082,1004900001.0
2007-01-30 13:15:00,94.104,94.123,94.059,94.112,897899991.0
2007-01-30 13:20:00,94.088,94.123,94.044,94.047,1150199993.0
2007-01-30 13:25:00,94.075,94.133,94.061,94.117,1064300008.0
2007-01-30 13:30:00,94.083,94.144,94.062,94.108,918599992.0
2007-01-30 13:35:00,94.13,94.166,94.107,94.159,973199997.0
2007-01-30 13:40:00,94.157,94.163,94.076,94.125,1134899989.0
2007-01-30 13:45:00,94.115,94.149,94.07,94.103,1033599998.0
2007-01-30 13:50:00,94.097,94.128,94.022,94.117,1053800008.0
2007-01-30 13:55:00,94.11,94.134,94.066,94.123,913899995.0
2007-01-30 14:00:00,94.102,94.141,94.08,94.113,718899998.0
2007-01-30 14:05:00,94.098,94.136,94.076,94.123,941799995.0
2007-01-30 14:10:00,94.137,94.137,94.073,94.105,899800003.0
2007-01-30 14:15:00,94.13,94.155,94.075,94.101,959800001.0
2007-01-30 14:20:00,94.108,94.156,94.087,94.116,859200002.0
2007-01-30 14:25:00,94.135,94.176,94.075,94.152,836799995.0
2007-01-30 14:30:00,94.182,94.192,94.133,94.179,870599998.0
2007-01-30 14:35:00,94.134,94.18,94.106,94.13,1189200000.0
2007-01-30 14:40:00,94.119,94.145,94.067,94.145,936600003.0
2007-01-30 14:45:00,94.143,94.165,94.089,94.096,791899996.0
2007-01-30 14:50:00,94.138,94.142,94.067,94.094,940900003.0
2007-01-30 14:55:00,94.097,94.135,94.062,94.112,1103799994.0
2007-01-30 15:00:00,94.088,94.132,94.088,94.089,1026000001.0
2007-01-30 15:05:00,94.081,94.116,94.001,94.031,1207499998.0
2007-01-30 15:10:00,94.03,94.068,94.008,94.043,997699993.0
2007-01-30 15:15:00,94.053,94.085,93.997,94.024,1021199992.0
2007-01-30 15:20:00,94.006,94.029,93.959,93.959,1018699997.0
2007-01-30 15:25:00,93.984,94.012,93.939,93.987,1125400003.0
2007-01-30 15:30:00,93.973,94.001,93.93,93.975,847600002.0
2007-01-30 15:35:00,93.928,94.021,93.922,93.987,947299996.0
2007-01-30 15:40:00,93.976,94.005,93.9,93.954,1136199994.0
2007-01-30 15:45:00,93.963,93.983,93.88,93.89,989799995.0
2007-01-30 15:50:00,93.914,93.934,93.877,93.895,761699999.0
2007-01-30 15:55:00,93.899,93.944,93.875,93.902,1109599992.0
2007-01-30 16:00:00,93.918,93.962,93.894,93.896,1072499998.0
2007-01-30 16:05:00,93.921,93.979,93.91,93.963,957299993.0
2007-01-30 16:10:00,93.954,93.986,93.925,93.951,799799997.0
2007-01-30 16:15:00,93.969,93.975,93.92,93.964,888499993.0
2007-01-30 16:20:00,93.969,93.976,93.918,93.949,1169699997.0
2007-01-30 16:25:00,93.941,93.961,93.873,93.879,894700004.0
2007-01-30 16:30:00,93.885,93.897,93.842,93.855,913999999.0
2007-01-30 16:35:00,93.858,93.877,93.817,93.832,764500000.0
2007-01-30 16:40:00,93.863,93.88,93.825,93.854,813600000.0
2007-01-30 16:45:00,93.853,93.906,93.806,93.828,1087999993.0
2007-01-30 16:50:00,93.838,93.852,93.772,93.772,799600000.0
2007-01-30 16:55:00,93.755,93.814,93.746,93.797,953699995.0
2007-01-30 17:00:00,93.803,93.811,93.72,93.798,1030200007.0
2007-01-30 17:05:00,93.815,93.832,93.764,93.787,1038800002.0
2007-01-30 17:10:00,93.802,93.836,93.774,93.78,1034800001.0
2007-01-30 17:15:00,93.784,93.805,93.718,93.734,879200000.0
2007-01-30 17:20:00,93.74,93.774,93.704,93.743,1058399999.0
2007-01-30 17:25:00,93.732,93.752,93.644,93.665,1141999992.0
2007-01-30 17:30:00,93.65,93.703,93.603,93.64,916800001.0
2007-01-30 17:35:00,93.65,93.706,93.629,93.672,975599998.0
2007-01-30 17:40:00,93.674,93.764,93.631,93.764,979800002.0
2007-01-30 17:45:00,93.702,93.798,93.676,93.714,790299999.0
2007-01-30 17:50:00,93.78,93.832,93.728,93.803,1151300003.0
2007-01-30 17:55:00,93.816,93.878,93.767,93.849,1263799994.0
2007-01-30 18:00:00,93.844,93.857,93.769,93.785,7015199985.0
2007-01-30 18:05:00,93.773,93.94,93.772,93.83,8964499976.0
2007-01-30 18:10:00,93.836,93.947,93.779,93.927,7468599968.0
2007-01-30 18:15:00,93.925,93.947,93.855,93.879,8189399978.0
2007-01-30 18:20:00,93.88,93.98,93.832,93.907,7802899991.0
2007-01-30 18:25:00,93.97,94.007,93.923,93.971,7921500000.0
2007-01-30 18:30:00,93.95,94.017,93.933,93.983,6803699981.0
2007-01-30 18:35:00,93.987,94.025,93.915,94.009,5030800009.0
2007-01-30 18:40:00,93.97,94.025,93.92,93.938,4434599993.0
2007-01-30 18:45:00,93.937,93.978,93.886,93.895,3988999979.0
2007-01-30 18:50:00,93.915,93.98,93.892,93.926,4308200004.0
2007-01-30 18:55:00,93.926,94.016,93.91,93.981,4646999974.0
2007-01-30 19:00:00,93.921,93.968,93.866,93.893,2916499989.0
2007-01-30 19:05:00,93.946,93.948,93.856,93.903,3521699970.0
2007-01-30 19:10:00,93.9,93.964,93.862,93.914,2016699993.0
2007-01-30 19:15:00,93.97,93.986,93.894,93.946,3210600000.0
2007-01-30 19:20:00,93.96,93.976,93.873,93.878,3530099991.0
2007-01-30 19:25:00,93.936,93.955,93.863,93.924,4556599982.0
2007-01-30 19:30:00,93.938,93.979,93.887,93.966,3738599986.0
2007-01-30 19:35:00,93.966,93.991,93.9,93.901,3392099988.0
2007-01-30 19:40:00,93.955,93.991,93.893,93.898,2884799990.0
2007-01-30 19:45:00,93.92,93.936,93.863,93.876,2936399994.0
2007-01-30 19:50:00,93.913,93.92,93.835,93.851,2618599997.0
2007-01-30 19:55:00,93.857,93.907,93.814,93.883,2869899986.0
2007-01-30 20:00:00,93.886,93.918,93.812,93.887,2482499999.0
2007-01-30 20:05:00,93.878,93.895,93.813,93.855,3286699979.0
2007-01-30 20:10:00,93.867,93.893,93.816,93.866,4027899999.0
2007-01-30 20:15:00,93.887,93.904,93.817,93.821,2042899990.0
2007-01-30 20:20:00,93.868,93.892,93.806,93.871,2964299994.0
2007-01-30 20:25:00,93.886,93.907,93.812,93.828,4208099996.0
2007-01-30 20:30:00,93.855,93.918,93.811,93.871,4910999977.0
2007-01-30 20:35:00,93.888,93.96,93.865,93.926,3378799975.0
2007-01-30 20:40:00,93.945,93.966,93.883,93.885,5180699997.0
2007-01-30 20:45:00,93.898,93.962,93.884,93.933,3502799986.0
2007-01-30 20:50:00,93.926,93.971,93.889,93.965,3558999998.0
2007-01-30 20:55:00,93.967,93.98,93.891,93.915,5085099982.0
2007-01-30 21:00:00,93.924,93.978,93.903,93.95,3723200005.0
2007-01-30 21:05:00,93.942,93.989,93.901,93.906,3174300004.0
2007-01-30 21:10:00,93.92,93.977,93.883,93.941,2760300006.0
2007-01-30 21:15:00,93.916,93.976,93.885,93.912,4085799993.0
2007-01-30 21:20:00,93.911,93.933,93.84,93.853,4682299976.0
2007-01-30 21:25:00,93.886,93.918,93.845,93.897,2587599994.0
2007-01-30 21:30:00,93.903,93.942,93.859,93.904,1869499991.0
2007-01-30 21:35:00,93.878,93.916,93.841,93.89,2025099989.0
2007-01-30 21:40:00,93.871,93.9,93.821,93.871,2297399997.0
2007-01-30 21:45:00,93.87,93.901,93.804,93.864,1824999983.0
2007-01-30 21:50:00,93.897,93.916,93.847,93.9,1455999995.0
2007-01-30 21:55:00,93.879,93.911,93.844,93.875,1353400000.0
2007-01-30 22:00:00,93.869,93.872,93.803,93.847,3177700000.0
2007-01-30 22:05:00,93.84,93.865,93.802,93.835,1282000000.0
2007-01-30 22:10:00,93.856,93.867,93.791,93.819,1422099999.0
2007-01-30 22:15:00,93.825,93.858,93.788,93.855,1733899999.0
2007-01-30 22:20:00,93.843,93.887,93.807,93.852,1632099992.0
2007-01-30 22:25:00,93.825,93.859,93.787,93.793,1533999988.0
2007-01-30 22:30:00,93.823,93.869,93.788,93.837,2260499999.0
2007-01-30 22:35:00,93.861,93.892,93.813,93.838,1458799995.0
2007-01-30 22:40:00,93.817,93.935,93.814,93.908,1574599998.0
2007-01-30 22:45:00,93.943,93.983,93.871,93.882,1374000000.0
2007-01-30 22:50:00,93.894,93.943,93.842,93.846,1445299999.0
2007-01-30 22:55:00,93.866,93.901,93.81,93.816,1584099997.0
2007-01-30 23:00:00,93.892,93.894,93.764,93.866,1070999996.0
2007-01-30 23:05:00,93.866,93.902,93.837,93.889,957099996.0
2007-01-30 23:10:00,93.842,93.903,93.832,93.903,955300003.0
2007-01-30 23:15:00,93.881,93.927,93.858,93.872,1240600003.0
2007-01-30 23:20:00,93.893,93.938,93.862,93.938,897499998.0
2007-01-30 23:25:00,93.926,93.949,93.878,93.916,872900001.0
2007-01-30 23:30:00,93.921,93.921,93.825,93.871,1020000002.0
2007-01-30 23:35:00,93.862,93.896,93.801,93.875,965699997.0
2007-01-30 23:40:00,93.877,93.9,93.823,93.845,1130799998.0
2007-01-30 23:45:00,93.872,93.904,93.832,93.883,995799996.0
2007-01-30 23:50:00,93.84,93.9,93.821,93.87,747299999.0
2007-01-30 23:55:00,93.862,93.907,93.835,93.905,1102800001.0
2007-01-31 00:00:00,93.894,93.909,93.835,93.862,1019299997.0
2007-01-31 00:05:00,93.873,93.904,93.817,93.872,908899992.0
2007-01-31 00:10:00,93.847,93.904,93.838,93.88,918199996.0
2007-01-31 00:15:00,93.879,93.898,93.822,93.875,1056999997.0
2007-01-31 00:20:00,93.877,93.92,93.87,93.887,1060300000.0
2007-01-31 00:25:00,93.865,93.929,93.859,93.929,1008099996.0
2007-01-31 00:30:00,93.916,93.955,93.9,93.935,752799996.0
2007-01-31 00:35:00,93.942,93.959,93.885,93.946,1132499994.0
2007-01-31 00:40:00,93.913,93.962,93.898,93.917,956500001.0
2007-01-31 00:45:00,93.909,93.97,93.884,93.951,743299997.0
2007-01-31 00:50:00,93.962,93.969,93.894,93.939,875199999.0
2007-01-31 00:55:00,93.901,93.983,93.885,93.894,939799999.0
2007-01-31 01:00:00,93.878,93.921,93.822,93.911,867999994.0
2007-01-31 01:05:00,93.881,93.916,93.841,93.871,1071000005.0
2007-01-31 01:10:00,93.873,93.939,93.861,93.9,937700001.0
2007-01-31 01:15:00,93.913,93.961,93.889,93.954,1143799994.0
2007-01-31 01:20:00,93.922,93.982,93.88,93.923,1026499995.0
2007-01-31 01:25:00,93.937,93.993,93.933,93.969,1001599994.0
2007-01-31 01:30:00,93.96,93.995,93.915,93.935,980500002.0
2007-01-31 01:35:00,93.939,93.961,93.876,93.876,730699999.0
2007-01-31 01:40:00,93.858,93.9,93.826,93.873,970299991.0
2007-01-31 01:45:00,93.874,93.88,93.79,93.846,1013799997.0
2007-01-31 01:50:00,93.842,93.859,93.788,93.823,835600005.0
2007-01-31 01:55:00,93.818,93.897,93.808,93.89,1162899990.0
2007-01-31 02:00:00,93.898,93.898,93.814,93.844,744200001.0
2007-01-31 02:05:00,93.87,93.87,93.775,93.82,996499991.0
2007-01-31 02:10:00,93.761,93.826,93.761,93.81,1018000006.0
2007-01-31 02:15:00,93.793,93.831,93.757,93.825,919599997.0
2007-01-31 02:20:00,93.825,93.863,93.794,93.863,1053999991.0
2007-01-31 02:25:00,93.824,93.885,93.816,93.825,979600001.0
2007-01-31 02:30:00,93.89,93.902,93.839,93.868,1080900005.0
2007-01-31 02:35:00,93.858,93.861,93.785,93.84,1031300002.0
2007-01-31 02:40:00,93.821,93.935,93.807,93.904,1010599999.0
2007-01-31 02:45:00,93.855,93.912,93.839,93.866,1159799988.0
2007-01-31 02:50:00,93.854,93.898,93.834,93.882,857499998.0
2007-01-31 02:55:00,93.892,93.892,93.806,93.838,897999999.0
2007-01-31 03:00:00,93.859,93.925,93.846,93.911,628000001.0
2007-01-31 03:05:00,93.917,93.946,93.857,93.919,1076000003.0
2007-01-31 03:10:00,93.924,93.924,93.827,93.827,743099995.0
2007-01-31 03:15:00,93.843,93.865,93.794,93.863,966600003.0
2007-01-31 03:20:00,93.861,93.861,93.757,93.776,970499992.0
2007-01-31 03:25:00,93.784,93.837,93.753,93.763,1123299994.0
2007-01-31 03:30:00,93.806,93.838,93.755,93.808,1026299999.0
2007-01-31 03:35:00,93.837,93.881,93.791,93.867,1019399994.0
2007-01-31 03:40:00,93.877,93.882,93.812,93.859,924099993.0
2007-01-31 03:45:00,93.865,93.914,93.842,93.906,885100000.0
2007-01-31 03:50:00,93.869,93.93,93.847,93.926,690300000.0
2007-01-31 03:55:00,93.907,93.944,93.87,93.922,1024599999.0
2007-01-31 04:00:00,93.927,93.927,93.863,93.888,1007799996.0
2007-01-31 04:05:00,93.894,93.914,93.845,93.846,1024200004.0
2007-01-31 04:10:00,93.841,93.926,93.841,93.885,947899998.0
2007-01-31 04:15:00,93.868,93.94,93.849,93.934,1145199993.0
2007-01-31 04:20:00,93.927,93.948,93.864,93.9,905500006.0
2007-01-31 04:25:00,93.901,93.923,93.822,93.838,992799993.0
2007-01-31 04:30:00,93.855,93.895,93.821,93.869,1119599998.0
2007-01-31 04:35:00,93.865,93.886,93.813,93.868,838199992.0
2007-01-31 04:40:00,93.828,93.876,93.809,93.876,815999997.0
2007-01-31 04:45:00,93.878,93.898,93.822,93.848,790499996.0
2007-01-31 04:50:00,93.871,93.903,93.828,93.867,1142699997.0
2007-01-31 04:55:00,93.864,93.881,93.808,93.871,837799994.0
2007-01-31 05:00:00,93.85,93.85,93.785,93.831,1022300004.0
2007-01-31 05:05:00,93.831,93.864,93.768,93.84,1061499995.0
2007-01-31 05:10:00,93.832,93.858,93.794,93.815,1076699997.0
2007-01-31 05:15:00,93.786,93.828,93.762,93.794,810100002.0
2007-01-31 05:20:00,93.794,93.825,93.738,93.783,1216999996.0
2007-01-31 05:25:00,93.824,93.835,93.773,93.805,778199998.0
2007-01-31 05:30:00,93.808,93.839,93.741,93.814,996700003.0
2007-01-31 05:35:00,93.842,93.855,93.765,93.855,1058200001.0
2007-01-31 05:40:00,93.87,93.883,93.807,93.807,1048599983.0
2007-01-31 05:45:00,93.867,93.882,93.784,93.824,913899997.0
2007-01-31 05:50:00,93.816,93.861,93.793,93.845,847899996.0
2007-01-31 05:55:00,93.83,93.872,93.799,93.844,930400000.0
2007-01-31 06:00:00,93.863,93.904,93.82,93.89,1206299994.0
2007-01-31 06:05:00,93.864,93.896,93.834,93.86,818999998.0
2007-01-31 06:10:00,93.838,93.866,93.797,93.83,817300001.0
2007-01-31 06:15:00,93.847,93.861,93.788,93.788,868400000.0
2007-01-31 06:20:00,93.841,93.899,93.801,93.801,1026599996.0
2007-01-31 06:25:00,93.859,93.875,93.82,93.839,924900002.0
2007-01-31 06:30:00,93.821,93.878,93.803,93.83,901100007.0
2007-01-31 06:35:00,93.835,93.851,93.8,93.81,896299998.0
2007-01-31 06:40:00,93.822,93.828,93.775,93.812,951200001.0
2007-01-31 06:45:00,93.755,93.824,93.755,93.8,974500001.0
2007-01-31 06:50:00,93.784,93.832,93.764,93.781,1049899995.0
2007-01-31 06:55:00,93.783,93.821,93.744,93.821,774400004.0
2007-01-31 07:00:00,93.803,93.821,93.731,93.754,1078599998.0
2007-01-31 07:05:00,93.75,93.773,93.698,93.75,906599997.0
2007-01-31 07:10:00,93.759,93.786,93.72,93.78,1004900008.0
2007-01-31 07:15:00,93.742,93.788,93.708,93.774,1055499997.0
2007-01-31 07:20:00,93.732,93.79,93.711,93.742,811799997.0
2007-01-31 07:25:00,93.792,93.8,93.746,93.794,1038600003.0
2007-01-31 07:30:00,93.775,93.8,93.721,93.752,1059600005.0
2007-01-31 07:35:00,93.712,93.792,93.707,93.785,879600002.0
2007-01-31 07:40:00,93.779,93.779,93.718,93.766,992899997.0
2007-01-31 07:45:00,93.728,93.773,93.699,93.747,1025900000.0
2007-01-31 07:50:00,93.737,93.759,93.673,93.706,937099994.0
2007-01-31 07:55:00,93.745,93.769,93.706,93.751,874399999.0
2007-01-31 08:00:00,93.729,93.741,93.666,93.696,855499992.0
2007-01-31 08:05:00,93.698,93.708,93.626,93.672,956999998.0
2007-01-31 08:10:00,93.653,93.701,93.596,93.676,816399998.0
2007-01-31 08:15:00,93.671,93.694,93.593,93.621,879399995.0
2007-01-31 08:20:00,93.608,93.704,93.591,93.69,751000004.0
2007-01-31 08:25:00,93.632,93.732,93.612,93.699,962499994.0
2007-01-31 08:30:00,93.688,93.727,93.658,93.709,1082999996.0
2007-01-31 08:35:00,93.707,93.742,93.68,93.707,963699997.0
2007-01-31 08:40:00,93.713,93.754,93.692,93.721,1027300010.0
2007-01-31 08:45:00,93.757,93.779,93.707,93.779,974199993.0
2007-01-31 08:50:00,93.778,93.778,93.709,93.746,939899999.0
2007-01-31 08:55:00,93.739,93.753,93.666,93.728,1106099999.0
2007-01-31 09:00:00,93.709,93.738,93.648,93.688,990999997.0
2007-01-31 09:05:00,93.699,93.747,93.659,93.743,824800004.0
2007-01-31 09:10:00,93.71,93.73,93.65,93.675,1128499997.0
2007-01-31 09:15:00,93.7,93.702,93.613,93.644,930600002.0
2007-01-31 09:20:00,93.655,93.679,93.608,93.648,948500001.0
2007-01-31 09:25:00,93.675,93.675,93.568,93.602,870999994.0
2007-01-31 09:30:00,93.558,93.558,93.37,93.464,793400004.0
2007-01-31 09:35:00,93.463,93.53,93.417,93.53,802999998.0
2007-01-31 09:40:00,93.509,93.548,93.505,93.52,965299998.0
2007-01-31 09:45:00,93.541,93.558,93.486,93.502,760599996.0
2007-01-31 09:50:00,93.485,93.562,93.485,93.551,958200005.0
2007-01-31 09:55:00,93.558,93.566,93.489,93.548,1079500010.0
2007-01-31 10:00:00,93.524,93.546,93.489,93.522,638199998.0
2007-01-31 10:05:00,93.509,93.533,93.474,93.513,995899995.0
2007-01-31 10:10:00,93.484,93.508,93.441,93.446,910599994.0
2007-01-31 10:15:00,93.422,93.455,93.387,93.419,898799998.0
2007-01-31 10:20:00,93.431,93.474,93.395,93.404,813800001.0
2007-01-31 10:25:00,93.462,93.55,93.444,93.516,666200001.0
2007-01-31 10:30:00,93.518,93.531,93.397,93.397,991699997.0
2007-01-31 10:35:00,93.414,93.449,93.361,93.376,822399995.0
2007-01-31 10:40:00,93.362,93.39,93.335,93.352,1203099999.0
2007-01-31 10:45:00,93.382,93.463,93.358,93.46,934100004.0
2007-01-31 10:50:00,93.463,93.524,93.423,93.492,1064099998.0
2007-01-31 10:55:00,93.494,93.539,93.457,93.484,1143600003.0
2007-01-31 11:00:00,93.467,93.49,93.423,93.464,950599997.0
2007-01-31 11:05:00,93.469,93.488,93.413,93.466,862500002.0
2007-01-31 11:10:00,93.448,93.49,93.398,93.432,1188700003.0
2007-01-31 11:15:00,93.437,93.497,93.404,93.489,925000000.0
2007-01-31 11:20:00,93.51,93.52,93.438,93.482,971299986.0
2007-01-31 11:25:00,93.498,93.55,93.465,93.506,905999996.0
2007-01-31 11:30:00,93.551,93.583,93.507,93.524,983800001.0
2007-01-31 11:35:00,93.549,93.595,93.523,93.584,1086799990.0
2007-01-31 11:40:00,93.569,93.613,93.544,93.58,855099998.0
2007-01-31 11:45:00,93.592,93.613,93.54,93.585,1056600002.0
2007-01-31 11:50:00,93.57,93.633,93.542,93.62,970199999.0
2007-01-31 11:55:00,93.582,93.648,93.562,93.576,844799996.0
2007-01-31 12:00:00,93.565,93.611,93.545,93.557,982600005.0
2007-01-31 12:05:00,93.524,93.578,93.492,93.565,1155599999.0
2007-01-31 12:10:00,93.56,93.583,93.533,93.533,810999991.0
2007-01-31 12:15:00,93.551,93.603,93.514,93.567,861200003.0
2007-01-31 12:20:00,93.542,93.609,93.53,93.575,975900001.0
2007-01-31 12:25:00,93.616,93.641,93.583,93.626,961600001.0
2007-01-31 12:30:00,93.626,93.67,93.613,93.648,1188499991.0
2007-01-31 12:35:00,93.651,93.721,93.63,93.704,785899998.0
2007-01-31 12:40:00,93.712,93.722,93.619,93.619,1107999986.0
2007-01-31 12:45:00,93.611,93.646,93.575,93.623,945500000.0
2007-01-31 12:50:00,93.62,93.752,93.587,93.727,1006099995.0
2007-01-31 12:55:00,93.736,93.753,93.661,93.669,838099995.0
2007-01-31 13:00:00,93.678,93.732,93.646,93.668,917799996.0
2007-01-31 13:05:00,93.701,93.752,93.682,93.719,1262699995.0
2007-01-31 13:10:00,93.741,93.758,93.664,93.682,806399998.0
2007-01-31 13:15:00,93.713,93.737,93.666,93.721,992700003.0
2007-01-31 13:20:00,93.708,93.769,93.692,93.749,1062200006.0
2007-01-31 13:25:00,93.76,93.767,93.683,93.702,789899995.0
2007-01-31 13:30:00,93.678,93.719,93.65,93.697,1013299993.0
2007-01-31 13:35:00,93.646,93.705,93.629,93.692,1027099997.0
2007-01-31 13:40:00,93.673,93.695,93.628,93.675,1197299998.0
2007-01-31 13:45:00,93.67,93.722,93.628,93.722,1125399996.0
2007-01-31 13:50:00,93.699,93.762,93.667,93.73,796299995.0
2007-01-31 13:55:00,93.712,93.762,93.681,93.715,1080899995.0
2007-01-31 14:00:00,93.713,93.733,93.632,93.682,793099997.0
2007-01-31 14:05:00,93.668,93.777,93.651,93.757,922300003.0
2007-01-31 14:10:00,93.718,93.81,93.704,93.782,953299998.0
2007-01-31 14:15:00,93.775,93.817,93.741,93.796,1208299999.0
2007-01-31 14:20:00,93.795,93.818,93.742,93.781,877799994.0
2007-01-31 14:25:00,93.785,93.826,93.757,93.804,799499996.0
2007-01-31 14:30:00,93.763,93.795,93.712,93.718,985399998.0
2007-01-31 14:35:00,93.724,93.751,93.682,93.705,715700001.0
2007-01-31 14:40:00,93.701,93.751,93.656,93.751,892200004.0
2007-01-31 14:45:00,93.749,93.75,93.633,93.638,763000003.0
2007-01-31 14:50:00,93.709,93.712,93.636,93.695,978399997.0
2007-01-31 14:55:00,93.7,93.713,93.652,93.7,782800001.0
2007-01-31 15:00:00,93.702,93.742,93.668,93.683,811499994.0
2007-01-31 15:05:00,93.729,93.745,93.641,93.667,1128299995.0
2007-01-31 15:10:00,93.655,93.698,93.637,93.649,994799994.0
2007-01-31 15:15:00,93.613,93.67,93.613,93.661,932599998.0
2007-01-31 15:20:00,93.647,93.666,93.58,93.596,900899997.0
2007-01-31 15:25:00,93.657,93.695,93.606,93.685,1109499998.0
2007-01-31 15:30:00,93.696,93.742,93.665,93.699,836399997.0
2007-01-31 15:35:00,93.678,93.715,93.633,93.675,879999997.0
2007-01-31 15:40:00,93.687,93.717,93.653,93.686,980499998.0
2007-01-31 15:45:00,93.699,93.752,93.657,93.705,1299699991.0
2007-01-31 15:50:00,93.684,93.74,93.634,93.685,763900002.0
2007-01-31 15:55:00,93.686,93.731,93.672,93.71,871999992.0
2007-01-31 16:00:00,93.726,93.741,93.649,93.713,1082799995.0
2007-01-31 16:05:00,93.699,93.791,93.695,93.75,1012799997.0
2007-01-31 16:10:00,93.748,93.817,93.72,93.789,827000005.0
2007-01-31 16:15:00,93.79,93.825,93.769,93.787,876199999.0
2007-01-31 16:20:00,93.793,93.846,93.756,93.818,1080200003.0
2007-01-31 16:25:00,93.796,93.903,93.754,93.858,1105899996.0
2007-01-31 16:30:00,93.848,93.921,93.834,93.884,859499998.0
2007-01-31 16:35:00,93.892,93.892,93.836,93.885,829499995.0
2007-01-31 16:40:00,93.87,93.913,93.859,93.859,863499996.0
2007-01-31 16:45:00,93.846,93.88,93.836,93.841,849899999.0
2007-01-31 16:50:00,93.843,93.898,93.838,93.851,924999998.0
2007-01-31 16:55:00,93.842,93.857,93.76,93.771,1001399987.0
2007-01-31 17:00:00,93.76,93.783,93.682,93.72,1118699995.0
2007-01-31 17:05:00,93.729,93.811,93.729,93.776,803399996.0
2007-01-31 17:10:00,93.776,93.818,93.77,93.787,1059899994.0
2007-01-31 17:15:00,93.815,93.855,93.803,93.833,1023499992.0
2007-01-31 17:20:00,93.865,93.934,93.83,93.919,778299998.0
2007-01-31 17:25:00,93.918,93.944,93.874,93.911,937500003.0
2007-01-31 17:30:00,93.918,93.925,93.84,93.905,925699996.0
2007-01-31 17:35:00,93.903,94.001,93.889,93.978,926299995.0
2007-01-31 17:40:00,93.984,93.996,93.941,93.994,947599995.0
2007-01-31 17:45:00,93.968,94.003,93.933,93.946,915200002.0
2007-01-31 17:50:00,93.968,93.984,93.864,93.865,1156000002.0
2007-01-31 17:55:00,93.886,93.899,93.652,93.661,956699998.0
2007-01-31 18:00:00,93.61,93.68,93.369,93.59,7153299969.0
2007-01-31 18:05:00,93.595,93.694,93.5,93.688,9527299982.0
2007-01-31 18:10:00,93.693,93.7,93.597,93.633,7166599985.0
2007-01-31 18:15:00,93.62,93.672,93.578,93.618,6491599983.0
2007-01-31 18:20:00,93.609,93.65,93.549,93.553,8231599980.0
2007-01-31 18:25:00,93.58,93.611,93.529,93.582,7395499980.0
2007-01-31 18:30:00,93.571,93.629,93.553,93.604,7053099978.0
2007-01-31 18:35:00,93.605,93.633,93.568,93.623,5344499985.0
2007-01-31 18:40:00,93.602,93.627,93.575,93.579,4330499999.0
2007-01-31 18:45:00,93.605,93.706,93.574,93.682,3731599982.0
2007-01-31 18:50:00,93.704,93.717,93.603,93.645,3852200006.0
2007-01-31 18:55:00,93.661,93.687,93.612,93.622,4429500001.0
2007-01-31 19:00:00,93.612,93.658,93.585,93.608,2886099977.0
2007-01-31 19:05:00,93.616,93.634,93.563,93.6,3548299995.0
2007-01-31 19:10:00,93.58,93.743,93.562,93.642,1950199989.0
2007-01-31 19:15:00,93.624,93.654,93.601,93.619,2992299990.0
2007-01-31 19:20:00,93.616,93.775,93.576,93.606,2983599997.0
2007-01-31 19:25:00,93.607,93.751,93.515,93.553,4415199988.0
2007-01-31 19:30:00,93.543,93.603,93.5,93.53,3809399988.0
2007-01-31 19:35:00,93.538,93.579,93.492,93.535,3422799983.0
2007-01-31 19:40:00,93.524,93.706,93.507,93.522,3061299997.0
2007-01-31 19:45:00,93.518,93.568,93.488,93.523,2766099999.0
2007-01-31 19:50:00,93.555,93.691,93.506,93.512,2691499999.0
2007-01-31 19:55:00,93.537,93.649,93.493,93.523,2492699996.0
2007-01-31 20:00:00,93.537,93.578,93.502,93.551,2376299992.0
2007-01-31 20:05:00,93.546,93.559,93.486,93.519,3131900001.0
2007-01-31 20:10:00,93.509,93.538,93.461,93.505,3954699972.0
2007-01-31 20:15:00,93.478,93.539,93.445,93.492,2178299993.0
2007-01-31 20:20:00,93.492,93.542,93.462,93.513,2784199990.0
2007-01-31 20:25:00,93.529,93.544,93.454,93.495,4050299987.0
2007-01-31 20:30:00,93.472,93.505,93.451,93.469,4778699994.0
2007-01-31 20:35:00,93.49,93.552,93.463,93.528,2936699997.0
2007-01-31 20:40:00,93.518,93.554,93.49,93.524,4845099985.0
2007-01-31 20:45:00,93.515,93.556,93.501,93.517,3450499985.0
2007-01-31 20:50:00,93.537,93.573,93.491,93.554,3662299993.0
2007-01-31 20:55:00,93.555,93.577,93.501,93.543,5227399986.0
2007-01-31 21:00:00,93.54,93.545,93.489,93.49,3695299995.0
2007-01-31 21:05:00,93.511,93.532,93.439,93.504,3022799991.0
2007-01-31 21:10:00,93.51,93.541,93.447,93.47,2655499996.0
2007-01-31 21:15:00,93.496,93.748,93.496,93.715,4165599992.0
2007-01-31 21:20:00,93.711,93.749,93.575,93.609,5034299987.0
2007-01-31 21:25:00,93.6,93.689,93.584,93.685,3047799998.0
2007-01-31 21:30:00,93.683,93.697,93.616,93.649,1582099998.0
2007-01-31 21:35:00,93.657,93.674,93.594,93.662,1919100013.0
2007-01-31 21:40:00,93.655,93.675,93.612,93.675,2416900011.0
2007-01-31 21:45:00,93.667,93.675,93.615,93.649,2111299995.0
2007-01-31 21:50:00,93.626,93.661,93.595,93.64,1491699997.0
2007-01-31 21:55:00,93.623,93.669,93.56,93.56,1333099993.0
2007-01-31 22:00:00,93.563,93.638,93.534,93.582,2979700017.0
2007-01-31 22:05:00,93.575,93.612,93.556,93.581,1102499995.0
2007-01-31 22:10:00,93.613,93.631,93.569,93.586,1692000000.0
2007-01-31 22:15:00,93.575,93.638,93.564,93.617,1753799988.0
2007-01-31 22:20:00,93.65,93.661,93.614,93.645,1745199991.0
2007-01-31 22:25:00,93.64,93.649,93.596,93.609,1583499991.0
2007-01-31 22:30:00,93.605,93.671,93.587,93.654,2292299995.0
2007-01-31 22:35:00,93.675,93.69,93.592,93.632,1320200008.0
2007-01-31 22:40:00,93.607,93.701,93.595,93.665,1470999987.0
2007-01-31 22:45:00,93.653,93.708,93.639,93.664,1455200007.0
2007-01-31 22:50:00,93.692,93.741,93.662,93.69,1615399992.0
2007-01-31 22:55:00,93.678,93.702,93.599,93.631,1616699998.0
2007-01-31 23:00:00,93.684,93.712,93.588,93.698,1057300004.0
2007-01-31 23:05:00,93.691,93.713,93.649,93.691,972600001.0
2007-01-31 23:10:00,93.661,93.74,93.65,93.712,932600000.0
2007-01-31 23:15:00,93.712,93.719,93.671,93.687,1106199994.0
2007-01-31 23:20:00,93.71,93.718,93.648,93.685,1140699991.0
2007-01-31 23:25:00,93.67,93.73,93.658,93.697,1091599997.0
2007-01-31 23:30:00,93.716,93.717,93.654,93.666,988499998.0
2007-01-31 23:35:00,93.692,93.725,93.641,93.689,828800001.0
2007-01-31 23:40:00,93.692,93.731,93.674,93.682,952899990.0
2007-01-31 23:45:00,93.698,93.733,93.683,93.703,1009299999.0
2007-01-31 23:50:00,93.721,93.74,93.676,93.709,989300005.0
2007-01-31 23:55:00,93.705,93.731,93.654,93.703,958599998.0
2007-02-01 00:00:00,93.742,93.773,93.714,93.756,1098199992.0
2007-02-01 00:05:00,93.723,93.814,93.715,93.802,927399996.0
2007-02-01 00:10:00,93.796,93.798,93.74,93.751,1268300002.0
2007-02-01 00:15:00,93.779,93.794,93.747,93.783,952899991.0
2007-02-01 00:20:00,93.779,93.791,93.743,93.752,1076999997.0
2007-02-01 00:25:00,93.745,93.791,93.736,93.758,989000000.0
2007-02-01 00:30:00,93.777,93.847,93.742,93.822,975299998.0
2007-02-01 00:35:00,93.834,93.84,93.786,93.805,1258199992.0
2007-02-01 00:40:00,93.805,93.811,93.758,93.802,1037999998.0
2007-02-01 00:45:00,93.783,93.813,93.766,93.781,987900009.0
2007-02-01 00:50:00,93.79,93.813,93.756,93.785,1118499997.0
2007-02-01 00:55:00,93.777,93.818,93.748,93.818,856400001.0
2007-02-01 01:00:00,93.822,93.855,93.791,93.821,957700001.0
2007-02-01 01:05:00,93.794,93.837,93.756,93.815,1220999997.0
2007-02-01 01:10:00,93.817,93.844,93.778,93.793,1006899999.0
2007-02-01 01:15:00,93.807,93.821,93.766,93.804,1036599999.0
2007-02-01 01:20:00,93.781,93.835,93.747,93.765,1095399988.0
2007-02-01 01:25:00,93.778,93.798,93.713,93.731,1113199993.0
2007-02-01 01:30:00,93.724,93.778,93.699,93.762,1081499997.0
2007-02-01 01:35:00,93.753,93.769,93.696,93.705,768499999.0
2007-02-01 01:40:00,93.729,93.76,93.675,93.692,940399998.0
2007-02-01 01:45:00,93.709,93.718,93.664,93.705,1016500005.0
2007-02-01 01:50:00,93.705,93.725,93.624,93.659,976600000.0
2007-02-01 01:55:00,93.686,93.688,93.607,93.625,1050999994.0
2007-02-01 02:00:00,93.637,93.657,93.572,93.59,1038500001.0
2007-02-01 02:05:00,93.582,93.601,93.545,93.551,846000000.0
2007-02-01 02:10:00,93.559,93.572,93.515,93.547,884699997.0
2007-02-01 02:15:00,93.579,93.615,93.522,93.587,755499998.0
2007-02-01 02:20:00,93.596,93.619,93.573,93.586,855600003.0
2007-02-01 02:25:00,93.588,93.672,93.576,93.655,1214899996.0
2007-02-01 02:30:00,93.659,93.666,93.616,93.665,1032600000.0
2007-02-01 02:35:00,93.659,93.704,93.63,93.63,817000000.0
2007-02-01 02:40:00,93.648,93.677,93.624,93.671,1070099999.0
2007-02-01 02:45:00,93.658,93.699,93.645,93.666,1099100000.0
2007-02-01 02:50:00,93.655,93.683,93.632,93.666,839100000.0
2007-02-01 02:55:00,93.648,93.675,93.604,93.626,805799998.0
2007-02-01 03:00:00,93.622,93.644,93.595,93.625,877799998.0
2007-02-01 03:05:00,93.622,93.64,93.57,93.581,1015799999.0
2007-02-01 03:10:00,93.565,93.649,93.551,93.593,1009000001.0
2007-02-01 03:15:00,93.578,93.608,93.568,93.57,1010200004.0
2007-02-01 03:20:00,93.606,93.633,93.567,93.584,982899997.0
2007-02-01 03:25:00,93.583,93.594,93.549,93.554,1099599994.0
2007-02-01 03:30:00,93.58,93.58,93.497,93.529,1055400004.0
2007-02-01 03:35:00,93.54,93.54,93.46,93.506,927999995.0
2007-02-01 03:40:00,93.519,93.54,93.478,93.506,1006499998.0
2007-02-01 03:45:00,93.514,93.56,93.482,93.535,1040699996.0
2007-02-01 03:50:00,93.525,93.559,93.484,93.508,868299998.0
2007-02-01 03:55:00,93.515,93.557,93.501,93.538,958299992.0
2007-02-01 04:00:00,93.518,93.55,93.466,93.491,912699999.0
2007-02-01 04:05:00,93.485,93.506,93.446,93.488,964100003.0
2007-02-01 04:10:00,93.497,93.505,93.411,93.437,889799996.0
2007-02-01 04:15:00,93.437,93.457,93.385,93.448,1021300001.0
2007-02-01 04:20:00,93.443,93.444,93.387,93.413,679399999.0
2007-02-01 04:25:00,93.386,93.44,93.354,93.363,808199996.0
2007-02-01 04:30:00,93.367,93.391,93.335,93.338,1140899998.0
2007-02-01 04:35:00,93.343,93.402,93.311,93.376,841199993.0
2007-02-01 04:40:00,93.381,93.414,93.359,93.397,1080799994.0
2007-02-01 04:45:00,93.401,93.432,93.363,93.367,990699999.0
2007-02-01 04:50:00,93.348,93.443,93.348,93.413,1109599995.0
2007-02-01 04:55:00,93.393,93.46,93.384,93.45,968000002.0
2007-02-01 05:00:00,93.455,93.457,93.368,93.41,736099997.0
2007-02-01 05:05:00,93.41,93.435,93.364,93.402,1014499996.0
2007-02-01 05:10:00,93.385,93.458,93.348,93.433,979500006.0
2007-02-01 05:15:00,93.458,93.498,93.436,93.495,862899997.0
2007-02-01 05:20:00,93.5,93.5,93.434,93.478,1007699997.0
2007-02-01 05:25:00,93.458,93.496,93.418,93.496,869500000.0
2007-02-01 05:30:00,93.481,93.5,93.432,93.453,984100000.0
2007-02-01 05:35:00,93.438,93.516,93.426,93.492,945800002.0
2007-02-01 05:40:00,93.496,93.517,93.457,93.483,1057199993.0
2007-02-01 05:45:00,93.486,93.527,93.473,93.51,1078700004.0
2007-02-01 05:50:00,93.498,93.574,93.481,93.557,1055999998.0
2007-02-01 05:55:00,93.549,93.604,93.531,93.567,927300002.0
2007-02-01 06:00:00,93.582,93.59,93.522,93.584,1020600000.0
2007-02-01 06:05:00,93.578,93.644,93.565,93.628,853699994.0
2007-02-01 06:10:00,93.643,93.643,93.583,93.627,855399994.0
2007-02-01 06:15:00,93.613,93.646,93.57,93.598,1031899997.0
2007-02-01 06:20:00,93.587,93.637,93.571,93.572,975200006.0
2007-02-01 06:25:00,93.609,93.613,93.561,93.577,948499997.0
2007-02-01 06:30:00,93.595,93.609,93.536,93.581,805299995.0
2007-02-01 06:35:00,93.584,93.592,93.528,93.585,1314200004.0
2007-02-01 06:40:00,93.588,93.588,93.52,93.552,1124999997.0
2007-02-01 06:45:00,93.547,93.583,93.53,93.57,1021599994.0
2007-02-01 06:50:00,93.565,93.573,93.52,93.547,886900001.0
2007-02-01 06:55:00,93.55,93.575,93.505,93.543,870099997.0
2007-02-01 07:00:00,93.566,93.578,93.506,93.554,922299997.0
2007-02-01 07:05:00,93.551,93.583,93.517,93.562,907600002.0
2007-02-01 07:10:00,93.527,93.603,93.523,93.59,984900000.0
2007-02-01 07:15:00,93.545,93.587,93.504,93.572,1045500004.0
2007-02-01 07:20:00,93.561,93.581,93.53,93.574,917399998.0
2007-02-01 07:25:00,93.555,93.585,93.502,93.502,974900004.0
2007-02-01 07:30:00,93.502,93.532,93.468,93.484,899500004.0
2007-02-01 07:35:00,93.511,93.527,93.452,93.482,1150600001.0
2007-02-01 07:40:00,93.46,93.532,93.46,93.516,950999996.0
2007-02-01 07:45:00,93.507,93.538,93.458,93.478,1129599999.0
2007-02-01 07:50:00,93.488,93.526,93.429,93.472,1015999993.0
2007-02-01 07:55:00,93.491,93.51,93.42,93.474,947900002.0
2007-02-01 08:00:00,93.48,93.495,93.387,93.411,882499998.0
2007-02-01 08:05:00,93.427,93.43,93.353,93.405,1197499993.0
2007-02-01 08:10:00,93.411,93.427,93.378,93.382,1053400003.0
2007-02-01 08:15:00,93.398,93.417,93.279,93.298,698800001.0
2007-02-01 08:20:00,93.293,93.331,93.206,93.312,984399999.0
2007-02-01 08:25:00,93.298,93.334,93.255,93.265,852899994.0
2007-02-01 08:30:00,93.25,93.292,93.225,93.28,1170100004.0
2007-02-01 08:35:00,93.29,93.34,93.266,93.302,1024599996.0
2007-02-01 08:40:00,93.301,93.371,93.296,93.371,969299997.0
2007-02-01 08:45:00,93.369,93.389,93.314,93.334,937500004.0
2007-02-01 08:50:00,93.283,93.329,93.272,93.305,746600002.0
2007-02-01 08:55:00,93.303,93.352,93.285,93.345,863499994.0
2007-02-01 09:00:00,93.345,93.353,93.262,93.262,1082199994.0
2007-02-01 09:05:00,93.288,93.322,93.271,93.31,888999990.0
2007-02-01 09:10:00,93.301,93.471,93.286,93.403,651299999.0
2007-02-01 09:15:00,93.398,93.437,93.347,93.434,1042799997.0
2007-02-01 09:20:00,93.43,93.483,93.4,93.472,831600000.0
2007-02-01 09:25:00,93.473,93.501,93.419,93.484,900199998.0
2007-02-01 09:30:00,93.499,93.552,93.462,93.538,971199992.0
2007-02-01 09:35:00,93.551,93.554,93.496,93.521,747799999.0
2007-02-01 09:40:00,93.526,93.556,93.494,93.539,942199995.0
2007-02-01 09:45:00,93.52,93.546,93.451,93.479,1132600007.0
2007-02-01 09:50:00,93.507,93.507,93.456,93.482,995000001.0
2007-02-01 09:55:00,93.484,93.511,93.439,93.466,1060899999.0
2007-02-01 10:00:00,93.465,93.5,93.442,93.482,1025899993.0
2007-02-01 10:05:00,93.49,93.5,93.439,93.474,1090999991.0
2007-02-01 10:10:00,93.492,93.507,93.423,93.45,1062099996.0
2007-02-01 10:15:00,93.44,93.504,93.423,93.464,909100004.0
2007-02-01 10:20:00,93.495,93.546,93.467,93.53,1091000000.0
2007-02-01 10:25:00,93.547,93.547,93.487,93.517,1064899987.0
2007-02-01 10:30:00,93.543,93.56,93.495,93.535,906599999.0
2007-02-01 10:35:00,93.525,93.545,93.488,93.499,963100006.0
2007-02-01 10:40:00,93.515,93.534,93.478,93.495,1092600003.0
2007-02-01 10:45:00,93.515,93.543,93.467,93.533,855799989.0
2007-02-01 10:50:00,93.528,93.535,93.484,93.532,926199998.0
2007-02-01 10:55:00,93.529,93.574,93.489,93.55,1330199995.0
2007-02-01 11:00:00,93.556,93.575,93.497,93.538,1147299999.0
2007-02-01 11:05:00,93.545,93.558,93.495,93.495,866999996.0
2007-02-01 11:10:00,93.475,93.498,93.426,93.445,941199996.0
2007-02-01 11:15:00,93.456,93.487,93.424,93.461,928999999.0
2007-02-01 11:20:00,93.47,93.558,93.47,93.508,830300001.0
2007-02-01 11:25:00,93.511,93.531,93.475,93.501,837800000.0
2007-02-01 11:30:00,93.501,93.542,93.44,93.497,1014900000.0
2007-02-01 11:35:00,93.498,93.54,93.476,93.54,1092700008.0
2007-02-01 11:40:00,93.522,93.546,93.45,93.478,858899993.0
2007-02-01 11:45:00,93.505,93.545,93.461,93.526,1115700010.0
2007-02-01 11:50:00,93.515,93.54,93.463,93.515,1338999987.0
2007-02-01 11:55:00,93.506,93.54,93.495,93.517,852099994.0
2007-02-01 12:00:00,93.504,93.539,93.465,93.517,800499995.0
2007-02-01 12:05:00,93.517,93.553,93.484,93.553,940000001.0
2007-02-01 12:10:00,93.522,93.55,93.507,93.525,705100000.0
2007-02-01 12:15:00,93.539,93.547,93.491,93.505,871699998.0
2007-02-01 12:20:00,93.5,93.532,93.472,93.527,1210999995.0
2007-02-01 12:25:00,93.523,93.523,93.438,93.454,967299998.0
2007-02-01 12:30:00,93.45,93.468,93.376,93.376,1021099988.0
2007-02-01 12:35:00,93.402,93.402,93.353,93.366,958800001.0
2007-02-01 12:40:00,93.377,93.403,93.349,93.37,1049099996.0
2007-02-01 12:45:00,93.371,93.42,93.316,93.385,1002100003.0
2007-02-01 12:50:00,93.369,93.485,93.357,93.449,1116999997.0
2007-02-01 12:55:00,93.462,93.466,93.397,93.405,820799998.0
2007-02-01 13:00:00,93.392,93.441,93.377,93.385,878699998.0
2007-02-01 13:05:00,93.378,93.411,93.348,93.38,1088900000.0
2007-02-01 13:10:00,93.403,93.407,93.373,93.382,1031499996.0
2007-02-01 13:15:00,93.378,93.44,93.367,93.378,1082199992.0
2007-02-01 13:20:00,93.407,93.455,93.382,93.397,1078599994.0
2007-02-01 13:25:00,93.402,93.433,93.364,93.417,934700001.0
2007-02-01 13:30:00,93.416,93.465,93.392,93.442,1107100010.0
2007-02-01 13:35:00,93.446,93.461,93.384,93.413,1025900003.0
2007-02-01 13:40:00,93.394,93.439,93.385,93.398,994400000.0
2007-02-01 13:45:00,93.409,93.42,93.344,93.365,1238299990.0
2007-02-01 13:50:00,93.372,93.443,93.372,93.432,968900001.0
2007-02-01 13:55:00,93.426,93.453,93.37,93.453,1012999994.0
2007-02-01 14:00:00,93.44,93.488,93.426,93.44,860699997.0
2007-02-01 14:05:00,93.41,93.467,93.374,93.376,910799999.0
2007-02-01 14:10:00,93.388,93.496,93.384,93.477,1016200005.0
2007-02-01 14:15:00,93.495,93.515,93.436,93.479,1132199994.0
2007-02-01 14:20:00,93.509,93.53,93.431,93.517,1012599995.0
2007-02-01 14:25:00,93.516,93.529,93.402,93.436,1002399996.0
2007-02-01 14:30:00,93.455,93.48,93.4,93.411,816799997.0
2007-02-01 14:35:00,93.417,93.443,93.368,93.44,766299996.0
2007-02-01 14:40:00,93.401,93.472,93.379,93.439,1004199996.0
2007-02-01 14:45:00,93.413,93.433,93.356,93.404,976999997.0
2007-02-01 14:50:00,93.417,93.423,93.337,93.416,977100000.0
2007-02-01 14:55:00,93.402,93.41,93.305,93.41,676300004.0
2007-02-01 15:00:00,93.393,93.44,93.342,93.422,1061700000.0
2007-02-01 15:05:00,93.361,93.465,93.348,93.412,1225699992.0
2007-02-01 15:10:00,93.433,93.475,93.397,93.428,952700002.0
2007-02-01 15:15:00,93.409,93.429,93.35,93.399,910099991.0
2007-02-01 15:20:00,93.437,93.468,93.406,93.432,867399995.0
2007-02-01 15:25:00,93.445,93.46,93.411,93.446,1159099997.0
2007-02-01 15:30:00,93.375,93.46,93.358,93.41,694199998.0
2007-02-01 15:35:00,93.386,93.41,93.338,93.358,903999998.0
2007-02-01 15:40:00,93.364,93.389,93.275,93.29,901699996.0
2007-02-01 15:45:00,93.296,93.329,93.223,93.232,1234899985.0
2007-02-01 15:50:00,93.247,93.265,93.172,93.189,827000002.0
2007-02-01 15:55:00,93.174,93.235,93.169,93.216,1024199998.0
2007-02-01 16:00:00,93.227,93.253,93.137,93.22,981899996.0
2007-02-01 16:05:00,93.207,93.303,93.161,93.275,1006100009.0
2007-02-01 16:10:00,93.292,93.308,93.218,93.267,870299995.0
2007-02-01 16:15:00,93.3,93.318,93.268,93.287,883600000.0
2007-02-01 16:20:00,93.289,93.31,93.242,93.282,939800004.0
2007-02-01 16:25:00,93.29,93.304,93.229,93.29,988999987.0
2007-02-01 16:30:00,93.286,93.302,93.208,93.221,937999996.0
2007-02-01 16:35:00,93.193,93.262,93.189,93.251,879599993.0
2007-02-01 16:40:00,93.226,93.246,93.182,93.245,1058100004.0
2007-02-01 16:45:00,93.229,93.252,93.175,93.229,945499998.0
2007-02-01 16:50:00,93.24,93.302,93.227,93.251,1176899998.0
2007-02-01 16:55:00,93.243,93.266,93.192,93.209,1073699994.0
2007-02-01 17:00:00,93.198,93.256,93.172,93.201,1018599996.0
2007-02-01 17:05:00,93.201,93.309,93.192,93.222,698599996.0
2007-02-01 17:10:00,93.269,93.283,93.204,93.213,849699994.0
2007-02-01 17:15:00,93.209,93.371,93.194,93.335,1127900001.0
2007-02-01 17:20:00,93.332,93.352,93.259,93.286,1053699999.0
2007-02-01 17:25:00,93.26,93.35,93.26,93.323,1102200000.0
2007-02-01 17:30:00,93.334,93.343,93.274,93.277,1086299993.0
2007-02-01 17:35:00,93.328,93.405,93.327,93.366,954400003.0
2007-02-01 17:40:00,93.376,93.416,93.345,93.359,1026499993.0
2007-02-01 17:45:00,93.354,93.405,93.334,93.355,922600009.0
2007-02-01 17:50:00,93.346,93.37,93.262,93.29,1022999995.0
2007-02-01 17:55:00,93.313,93.36,93.289,93.355,829100000.0
2007-02-01 18:00:00,93.339,93.382,93.297,93.355,7511199983.0
2007-02-01 18:05:00,93.383,93.388,93.281,93.359,9422599944.0
2007-02-01 18:10:00,93.347,93.365,93.276,93.355,6818099988.0
2007-02-01 18:15:00,93.44,93.461,93.395,93.433,5185199973.0
2007-02-01 18:20:00,93.433,93.46,93.372,93.437,7730299979.0
2007-02-01 18:25:00,93.436,93.46,93.373,93.457,7743099974.0
2007-02-01 18:30:00,93.458,93.458,93.383,93.425,7222999975.0
2007-02-01 18:35:00,93.444,93.454,93.362,93.394,5159099980.0
2007-02-01 18:40:00,93.402,93.413,93.319,93.374,4481199984.0
2007-02-01 18:45:00,93.381,93.455,93.341,93.421,4087099975.0
2007-02-01 18:50:00,93.407,93.442,93.367,93.421,4181699996.0
2007-02-01 18:55:00,93.408,93.444,93.374,93.43,3985199976.0
2007-02-01 19:00:00,93.422,93.454,93.361,93.419,2841499993.0
2007-02-01 19:05:00,93.412,93.451,93.376,93.44,3726700006.0
2007-02-01 19:10:00,93.44,93.452,93.399,93.423,2042900009.0
2007-02-01 19:15:00,93.422,93.435,93.357,93.429,2737300004.0
2007-02-01 19:20:00,93.438,93.462,93.381,93.407,2989899994.0
2007-02-01 19:25:00,93.421,93.493,93.36,93.475,4651799996.0
2007-02-01 19:30:00,93.454,93.48,93.399,93.459,3471999991.0
2007-02-01 19:35:00,93.44,93.463,93.378,93.39,3283599994.0
2007-02-01 19:40:00,93.422,93.441,93.357,93.388,2795999991.0
2007-02-01 19:45:00,93.396,93.421,93.337,93.367,2412999995.0
2007-02-01 19:50:00,93.383,93.405,93.326,93.378,2872000010.0
2007-02-01 19:55:00,93.4,93.43,93.327,93.351,2706100002.0
2007-02-01 20:00:00,93.344,93.394,93.282,93.353,2207999990.0
2007-02-01 20:05:00,93.363,93.414,93.351,93.371,3182900001.0
2007-02-01 20:10:00,93.369,93.401,93.333,93.38,4136899993.0
2007-02-01 20:15:00,93.375,93.413,93.31,93.398,1936600002.0
2007-02-01 20:20:00,93.406,93.418,93.34,93.362,3217400007.0
2007-02-01 20:25:00,93.367,93.421,93.315,93.382,4277599998.0
2007-02-01 20:30:00,93.413,93.467,93.38,93.45,4777199990.0
2007-02-01 20:35:00,93.438,93.467,93.387,93.411,3141099999.0
2007-02-01 20:40:00,93.435,93.444,93.355,93.412,5230499988.0
2007-02-01 20:45:00,93.422,93.433,93.358,93.408,3247899996.0
2007-02-01 20:50:00,93.437,93.439,93.369,93.421,3530399995.0
2007-02-01 20:55:00,93.415,93.446,93.372,93.396,5434699993.0
2007-02-01 21:00:00,93.402,93.487,93.358,93.414,3657499983.0
2007-02-01 21:05:00,93.4,93.45,93.377,93.426,3448599997.0
2007-02-01 21:10:00,93.407,93.445,93.368,93.439,2302299995.0
2007-02-01 21:15:00,93.409,93.445,93.362,93.364,3997799985.0
2007-02-01 21:20:00,93.421,93.453,93.358,93.435,4687099992.0
2007-02-01 21:25:00,93.435,93.461,93.38,93.42,2949299981.0
2007-02-01 21:30:00,93.377,93.427,93.343,93.403,1804099998.0
2007-02-01 21:35:00,93.394,93.421,93.327,93.327,1855700006.0
2007-02-01 21:40:00,93.391,93.424,93.354,93.393,2377900002.0
2007-02-01 21:45:00,93.396,93.419,93.321,93.375,1983900001.0
2007-02-01 21:50:00,93.359,93.391,93.311,93.313,1600899996.0
2007-02-01 21:55:00,93.362,93.378,93.292,93.292,1137599995.0
2007-02-01 22:00:00,93.336,93.383,93.298,93.383,2871499992.0
2007-02-01 22:05:00,93.35,93.382,93.335,93.336,951699993.0
2007-02-01 22:10:00,93.397,93.406,93.333,93.382,1859200000.0
2007-02-01 22:15:00,93.344,93.392,93.289,93.334,1528299995.0
2007-02-01 22:20:00,93.37,93.412,93.33,93.398,1695899984.0
2007-02-01 22:25:00,93.375,93.426,93.353,93.362,1526399999.0
2007-02-01 22:30:00,93.361,93.444,93.35,93.418,2314400003.0
2007-02-01 22:35:00,93.412,93.435,93.362,93.375,1233100000.0
2007-02-01 22:40:00,93.42,93.429,93.332,93.382,1546200002.0
2007-02-01 22:45:00,93.344,93.436,93.338,93.399,1538699993.0
2007-02-01 22:50:00,93.385,93.422,93.336,93.361,1512999984.0
2007-02-01 22:55:00,93.362,93.368,93.241,93.272,1662199990.0
2007-02-01 23:00:00,93.355,93.401,93.274,93.342,991299991.0
2007-02-01 23:05:00,93.339,93.41,93.322,93.405,1086099991.0
2007-02-01 23:10:00,93.414,93.444,93.366,93.417,1093099996.0
2007-02-01 23:15:00,93.419,93.459,93.384,93.414,1030499988.0
2007-02-01 23:20:00,93.409,93.44,93.371,93.377,911199994.0
2007-02-01 23:25:00,93.4,93.462,93.375,93.423,1042499996.0
2007-02-01 23:30:00,93.401,93.434,93.361,93.396,901899999.0
2007-02-01 23:35:00,93.354,93.427,93.34,93.423,981800004.0
2007-02-01 23:40:00,93.424,93.477,93.39,93.398,944600004.0
2007-02-01 23:45:00,93.387,93.459,93.372,93.385,961299991.0
2007-02-01 23:50:00,93.384,93.453,93.361,93.435,786599993.0
2007-02-01 23:55:00,93.455,93.489,93.421,93.475,848999998.0
2007-02-02 00:00:00,93.472,93.489,93.39,93.452,920199996.0
2007-02-02 00:05:00,93.467,93.467,93.395,93.423,827300000.0
2007-02-02 00:10:00,93.391,93.462,93.383,93.386,986000004.0
2007-02-02 00:15:00,93.405,93.428,93.362,93.391,894800000.0
2007-02-02 00:20:00,93.418,93.44,93.375,93.427,1052999994.0
2007-02-02 00:25:00,93.427,93.481,93.411,93.45,1081299996.0
2007-02-02 00:30:00,93.449,93.472,93.4,93.415,887900000.0
2007-02-02 00:35:00,93.416,93.458,93.384,93.458,926399997.0
2007-02-02 00:40:00,93.47,93.512,93.438,93.448,1078200001.0
2007-02-02 00:45:00,93.477,93.513,93.443,93.513,840399996.0
2007-02-02 00:50:00,93.519,93.537,93.485,93.511,1003699997.0
2007-02-02 00:55:00,93.517,93.541,93.483,93.495,1036900000.0
2007-02-02 01:00:00,93.481,93.502,93.417,93.454,1056799998.0
2007-02-02 01:05:00,93.451,93.451,93.397,93.433,890599995.0
2007-02-02 01:10:00,93.414,93.452,93.361,93.407,986799999.0
2007-02-02 01:15:00,93.406,93.451,93.363,93.439,1120000000.0
2007-02-02 01:20:00,93.444,93.482,93.404,93.413,843899996.0
2007-02-02 01:25:00,93.434,93.466,93.389,93.414,1043699994.0
2007-02-02 01:30:00,93.424,93.478,93.386,93.46,1147999994.0
2007-02-02 01:35:00,93.447,93.469,93.399,93.458,904399995.0
2007-02-02 01:40:00,93.455,93.496,93.41,93.419,909799993.0
2007-02-02 01:45:00,93.417,93.473,93.408,93.465,1039400000.0
2007-02-02 01:50:00,93.408,93.471,93.404,93.417,784299998.0
2007-02-02 01:55:00,93.466,93.496,93.423,93.43,1202599992.0
2007-02-02 02:00:00,93.481,93.481,93.362,93.373,973999994.0
2007-02-02 02:05:00,93.382,93.4,93.331,93.332,893400003.0
2007-02-02 02:10:00,93.37,93.392,93.324,93.353,867100004.0
2007-02-02 02:15:00,93.375,93.407,93.348,93.354,1044699999.0
2007-02-02 02:20:00,93.356,93.396,93.323,93.365,1011200003.0
2007-02-02 02:25:00,93.392,93.478,93.373,93.456,839600003.0
2007-02-02 02:30:00,93.397,93.43,93.278,93.291,977000000.0
2007-02-02 02:35:00,93.287,93.31,93.243,93.286,1108199999.0
2007-02-02 02:40:00,93.315,93.372,93.293,93.369,963700004.0
2007-02-02 02:45:00,93.334,93.356,93.283,93.336,996699993.0
2007-02-02 02:50:00,93.301,93.337,93.239,93.25,920599995.0
2007-02-02 02:55:00,93.229,93.33,93.226,93.284,881600005.0
2007-02-02 03:00:00,93.281,93.304,93.233,93.238,935199995.0
2007-02-02 03:05:00,93.229,93.261,93.203,93.257,1111000011.0
2007-02-02 03:10:00,93.246,93.267,93.185,93.249,1217299995.0
2007-02-02 03:15:00,93.255,93.269,93.213,93.246,937699999.0
2007-02-02 03:20:00,93.237,93.288,93.204,93.279,773700003.0
2007-02-02 03:25:00,93.228,93.293,93.211,93.284,905900005.0
2007-02-02 03:30:00,93.269,93.309,93.228,93.284,935700003.0
2007-02-02 03:35:00,93.298,93.315,93.246,93.284,839099995.0
2007-02-02 03:40:00,93.282,93.303,93.21,93.215,1022700003.0
2007-02-02 03:45:00,93.257,93.27,93.191,93.218,818000005.0
2007-02-02 03:50:00,93.206,93.255,93.18,93.209,679399996.0
2007-02-02 03:55:00,93.205,93.244,93.174,93.179,986399996.0
2007-02-02 04:00:00,93.21,93.259,93.186,93.24,962800000.0
2007-02-02 04:05:00,93.209,93.24,93.152,93.196,1079199997.0
2007-02-02 04:10:00,93.169,93.255,93.165,93.25,705099994.0
2007-02-02 04:15:00,93.245,93.257,93.19,93.231,1038099989.0
2007-02-02 04:20:00,93.243,93.258,93.173,93.206,911100002.0
2007-02-02 04:25:00,93.221,93.25,93.166,93.185,892499989.0
2007-02-02 04:30:00,93.197,93.239,93.184,93.222,1079499997.0
2007-02-02 04:35:00,93.235,93.254,93.19,93.227,715899996.0
2007-02-02 04:40:00,93.247,93.277,93.2,93.265,1133499999.0
2007-02-02 04:45:00,93.252,93.262,93.191,93.248,861900001.0
2007-02-02 04:50:00,93.224,93.27,93.199,93.27,1409700000.0
2007-02-02 04:55:00,93.254,93.267,93.175,93.237,1035799998.0
2007-02-02 05:00:00,93.262,93.275,93.196,93.275,808400002.0
2007-02-02 05:05:00,93.247,93.291,93.21,93.263,1121599995.0
2007-02-02 05:10:00,93.276,93.283,93.205,93.257,840799997.0
2007-02-02 05:15:00,93.273,93.276,93.204,93.213,1011500002.0
2007-02-02 05:20:00,93.25,93.279,93.194,93.214,917399999.0
2007-02-02 05:25:00,93.245,93.282,93.227,93.275,861699988.0
2007-02-02 05:30:00,93.276,93.301,93.225,93.267,888199999.0
2007-02-02 05:35:00,93.277,93.318,93.252,93.294,925299995.0
2007-02-02 05:40:00,93.327,93.328,93.248,93.283,917600000.0
2007-02-02 05:45:00,93.262,93.308,93.226,93.235,847899998.0
2007-02-02 05:50:00,93.261,93.311,93.225,93.237,851000002.0
2007-02-02 05:55:00,93.27,93.295,93.239,93.272,780399999.0
2007-02-02 06:00:00,93.268,93.269,93.192,93.222,1354899994.0
2007-02-02 06:05:00,93.238,93.26,93.195,93.222,931899997.0
2007-02-02 06:10:00,93.232,93.26,93.198,93.215,889900002.0
2007-02-02 06:15:00,93.256,93.282,93.209,93.25,869199997.0
2007-02-02 06:20:00,93.234,93.281,93.204,93.256,890900005.0
2007-02-02 06:25:00,93.262,93.274,93.193,93.232,1116099998.0
2007-02-02 06:30:00,93.262,93.287,93.228,93.267,928200002.0
2007-02-02 06:35:00,93.278,93.301,93.244,93.266,1054599998.0
2007-02-02 06:40:00,93.288,93.312,93.209,93.262,1045799993.0
2007-02-02 06:45:00,93.266,93.284,93.187,93.233,825200005.0
2007-02-02 06:50:00,93.243,93.275,93.206,93.226,1061999997.0
2007-02-02 06:55:00,93.252,93.297,93.217,93.265,811900004.0
2007-02-02 07:00:00,93.294,93.294,93.198,93.213,1081400001.0
2007-02-02 07:05:00,93.243,93.254,93.168,93.198,975999993.0
2007-02-02 07:10:00,93.222,93.253,93.199,93.251,952700002.0
2007-02-02 07:15:00,93.207,93.253,93.178,93.187,1044099994.0
2007-02-02 07:20:00,93.193,93.276,93.189,93.256,916499999.0
2007-02-02 07:25:00,93.271,93.299,93.235,93.244,1267599992.0
2007-02-02 07:30:00,93.284,93.297,93.231,93.242,1060299992.0
2007-02-02 07:35:00,93.245,93.284,93.2,93.269,1041700002.0
2007-02-02 07:40:00,93.248,93.286,93.214,93.261,888499986.0
2007-02-02 07:45:00,93.269,93.29,93.209,93.278,1087599997.0
2007-02-02 07:50:00,93.263,93.286,93.212,93.219,924699999.0
2007-02-02 07:55:00,93.276,93.28,93.214,93.241,1117899991.0
2007-02-02 08:00:00,93.246,93.246,93.157,93.179,779900001.0
2007-02-02 08:05:00,93.21,93.251,93.139,93.228,1017099996.0
2007-02-02 08:10:00,93.224,93.256,93.184,93.202,1025100005.0
2007-02-02 08:15:00,93.188,93.235,93.154,93.191,757599997.0
2007-02-02 08:20:00,93.195,93.245,93.163,93.245,975299995.0
2007-02-02 08:25:00,93.195,93.236,93.176,93.216,1079099999.0
2007-02-02 08:30:00,93.197,93.243,93.161,93.196,1129599994.0
2007-02-02 08:35:00,93.19,93.245,93.19,93.214,1143499993.0
2007-02-02 08:40:00,93.205,93.257,93.197,93.226,1056400003.0
2007-02-02 08:45:00,93.249,93.253,93.185,93.225,923500005.0
2007-02-02 08:50:00,93.214,93.28,93.163,93.254,671000002.0
2007-02-02 08:55:00,93.278,93.278,93.209,93.277,961299996.0
2007-02-02 09:00:00,93.261,93.299,93.202,93.241,1053299995.0
2007-02-02 09:05:00,93.275,93.287,93.212,93.251,861700000.0
2007-02-02 09:10:00,93.268,93.268,93.201,93.203,674400001.0
2007-02-02 09:15:00,93.225,93.255,93.144,93.152,1085099995.0
2007-02-02 09:20:00,93.196,93.224,93.16,93.194,1045399995.0
2007-02-02 09:25:00,93.213,93.227,93.147,93.175,967900002.0
2007-02-02 09:30:00,93.181,93.221,93.154,93.175,652000000.0
2007-02-02 09:35:00,93.191,93.218,93.133,93.143,914699991.0
2007-02-02 09:40:00,93.199,93.253,93.174,93.253,725199996.0
2007-02-02 09:45:00,93.223,93.247,93.147,93.159,1107000005.0
2007-02-02 09:50:00,93.179,93.239,93.164,93.208,839399997.0
2007-02-02 09:55:00,93.169,93.206,93.122,93.202,997299998.0
2007-02-02 10:00:00,93.161,93.223,93.147,93.223,781900001.0
2007-02-02 10:05:00,93.191,93.225,93.156,93.189,1212799998.0
2007-02-02 10:10:00,93.214,93.245,93.161,93.193,819099998.0
2007-02-02 10:15:00,93.195,93.263,93.174,93.263,918499989.0
2007-02-02 10:20:00,93.253,93.323,93.209,93.297,1056599996.0
2007-02-02 10:25:00,93.29,93.357,93.29,93.316,1184699998.0
2007-02-02 10:30:00,93.329,93.371,93.293,93.355,889999998.0
2007-02-02 10:35:00,93.374,93.425,93.366,93.395,1140099995.0
2007-02-02 10:40:00,93.346,93.368,93.293,93.313,950800000.0
2007-02-02 10:45:00,93.31,93.339,93.277,93.299,929899995.0
2007-02-02 10:50:00,93.31,93.325,93.242,93.325,911099993.0
2007-02-02 10:55:00,93.325,93.336,93.246,93.29,1262199994.0
2007-02-02 11:00:00,93.28,93.309,93.23,93.23,987899996.0
2007-02-02 11:05:00,93.289,93.299,93.218,93.27,1098199993.0
2007-02-02 11:10:00,93.248,93.312,93.237,93.303,989800004.0
2007-02-02 11:15:00,93.294,93.314,93.242,93.284,913599998.0
2007-02-02 11:20:00,93.299,93.324,93.26,93.296,1043699990.0
2007-02-02 11:25:00,93.3,93.31,93.239,93.29,859999997.0
2007-02-02 11:30:00,93.287,93.307,93.205,93.268,971299995.0
2007-02-02 11:35:00,93.273,93.286,93.225,93.255,1352300002.0
2007-02-02 11:40:00,93.242,93.322,93.21,93.294,862500003.0
2007-02-02 11:45:00,93.288,93.34,93.244,93.322,1201199990.0
2007-02-02 11:50:00,93.318,93.388,93.297,93.376,989799996.0
2007-02-02 11:55:00,93.323,93.378,93.307,93.345,1129100004.0
2007-02-02 12:00:00,93.363,93.386,93.332,93.347,1046700005.0
2007-02-02 12:05:00,93.328,93.419,93.265,93.388,831499993.0
2007-02-02 12:10:00,93.369,93.38,93.327,93.346,741999997.0
2007-02-02 12:15:00,93.371,93.426,93.327,93.421,891100005.0
2007-02-02 12:20:00,93.419,93.428,93.351,93.373,1224499993.0
2007-02-02 12:25:00,93.39,93.421,93.363,93.404,1016899997.0
2007-02-02 12:30:00,93.397,93.422,93.349,93.407,1182200006.0
2007-02-02 12:35:00,93.407,93.431,93.36,93.414,786900000.0
2007-02-02 12:40:00,93.363,93.429,93.322,93.372,945699992.0
2007-02-02 12:45:00,93.405,93.432,93.337,93.404,801100002.0
2007-02-02 12:50:00,93.418,93.451,93.357,93.42,926099995.0
2007-02-02 12:55:00,93.389,93.448,93.347,93.433,806100004.0
2007-02-02 13:00:00,93.44,93.484,93.394,93.451,818099994.0
2007-02-02 13:05:00,93.456,93.457,93.381,93.449,1250800004.0
2007-02-02 13:10:00,93.443,93.443,93.37,93.419,903500000.0
2007-02-02 13:15:00,93.417,93.453,93.354,93.426,1083499996.0
2007-02-02 13:20:00,93.438,93.443,93.37,93.404,965300001.0
2007-02-02 13:25:00,93.4,93.452,93.38,93.421,922800003.0
2007-02-02 13:30:00,93.388,93.473,93.367,93.473,1000500002.0
2007-02-02 13:35:00,93.461,93.485,93.402,93.447,922999996.0
2007-02-02 13:40:00,93.416,93.513,93.406,93.507,985400001.0
2007-02-02 13:45:00,93.497,93.533,93.454,93.511,1176500009.0
2007-02-02 13:50:00,93.514,93.541,93.463,93.477,968299993.0
2007-02-02 13:55:00,93.528,93.548,93.477,93.525,1093200004.0
2007-02-02 14:00:00,93.503,93.614,93.49,93.583,802500004.0
2007-02-02 14:05:00,93.59,93.629,93.564,93.598,665400002.0
2007-02-02 14:10:00,93.608,93.62,93.574,93.601,1052300001.0
2007-02-02 14:15:00,93.602,93.617,93.522,93.541,979799996.0
2007-02-02 14:20:00,93.532,93.618,93.523,93.571,794200001.0
2007-02-02 14:25:00,93.59,93.602,93.537,93.575,863499999.0
2007-02-02 14:30:00,93.562,93.601,93.532,93.574,897999999.0
2007-02-02 14:35:00,93.572,93.722,93.565,93.722,1024699989.0
2007-02-02 14:40:00,93.702,93.735,93.641,93.662,1061200000.0
2007-02-02 14:45:00,93.644,93.678,93.58,93.607,958199999.0
2007-02-02 14:50:00,93.61,93.61,93.555,93.585,1058499995.0
2007-02-02 14:55:00,93.579,93.594,93.534,93.56,938800008.0
2007-02-02 15:00:00,93.559,93.588,93.501,93.567,963499998.0
2007-02-02 15:05:00,93.596,93.606,93.523,93.556,1123800002.0
2007-02-02 15:10:00,93.577,93.676,93.539,93.654,1028599995.0
2007-02-02 15:15:00,93.661,93.679,93.594,93.646,972099993.0
2007-02-02 15:20:00,93.617,93.663,93.553,93.654,804299998.0
2007-02-02 15:25:00,93.658,93.701,93.551,93.586,868900000.0
2007-02-02 15:30:00,93.614,93.655,93.483,93.507,942399990.0
2007-02-02 15:35:00,93.485,93.609,93.481,93.503,888400003.0
2007-02-02 15:40:00,93.481,93.636,93.444,93.627,1024299999.0
2007-02-02 15:45:00,93.629,93.642,93.56,93.572,1026299999.0
2007-02-02 15:50:00,93.591,93.654,93.554,93.611,862600000.0
2007-02-02 15:55:00,93.63,93.65,93.54,93.625,1061899995.0
2007-02-02 16:00:00,93.637,93.752,93.605,93.721,1099199999.0
2007-02-02 16:05:00,93.732,93.739,93.515,93.517,1138899997.0
2007-02-02 16:10:00,93.672,93.73,93.657,93.707,962500009.0
2007-02-02 16:15:00,93.7,93.716,93.643,93.667,1016499996.0
2007-02-02 16:20:00,93.67,93.734,93.639,93.71,1018300002.0
2007-02-02 16:25:00,93.691,93.766,93.619,93.655,1068599992.0
2007-02-02 16:30:00,93.67,93.739,93.644,93.694,993800003.0
2007-02-02 16:35:00,93.722,93.729,93.659,93.676,1003499993.0
2007-02-02 16:40:00,93.698,93.748,93.672,93.702,972999998.0
2007-02-02 16:45:00,93.649,93.721,93.649,93.695,1125899998.0
2007-02-02 16:50:00,93.725,93.741,93.643,93.692,1028799991.0
2007-02-02 16:55:00,93.666,93.693,93.551,93.606,843699994.0
2007-02-02 17:00:00,93.632,93.702,93.62,93.65,1216999996.0
2007-02-02 17:05:00,93.659,93.669,93.598,93.63,934399994.0
2007-02-02 17:10:00,93.672,93.678,93.583,93.597,1012200001.0
2007-02-02 17:15:00,93.6,93.616,93.538,93.585,979100006.0
2007-02-02 17:20:00,93.592,93.655,93.559,93.615,1029200000.0
2007-02-02 17:25:00,93.592,93.663,93.553,93.661,1051399995.0
2007-02-02 17:30:00,93.642,93.718,93.63,93.718,972999996.0
2007-02-02 17:35:00,93.718,93.805,93.713,93.784,1036699994.0
2007-02-02 17:40:00,93.802,93.83,93.582,93.812,937600001.0
2007-02-02 17:45:00,93.819,93.847,93.752,93.797,941999994.0
2007-02-02 17:50:00,93.72,93.818,93.622,93.799,1109799996.0
2007-02-02 17:55:00,93.78,93.835,93.771,93.81,1012599997.0
2007-02-02 18:00:00,93.787,93.873,93.7,93.843,7069199967.0
2007-02-02 18:05:00,93.849,93.878,93.7,93.842,8528899980.0
2007-02-02 18:10:00,93.829,93.874,93.783,93.803,7040699959.0
2007-02-02 18:15:00,93.774,93.845,93.751,93.802,7663099983.0
2007-02-02 18:20:00,93.824,93.841,93.75,93.826,8311899961.0
2007-02-02 18:25:00,93.73,93.82,93.73,93.808,6925799981.0
2007-02-02 18:30:00,93.798,93.828,93.523,93.761,7137299978.0
2007-02-02 18:35:00,93.777,93.805,93.712,93.792,4910199992.0
2007-02-02 18:40:00,93.808,93.808,93.71,93.767,4657299999.0
2007-02-02 18:45:00,93.755,93.787,93.53,93.761,4013799986.0
2007-02-02 18:50:00,93.768,93.768,93.661,93.725,4114599985.0
2007-02-02 18:55:00,93.711,93.728,93.67,93.7,4257599987.0
2007-02-02 19:00:00,93.702,93.715,93.635,93.695,2886699999.0
2007-02-02 19:05:00,93.68,93.713,93.645,93.688,3745499991.0
2007-02-02 19:10:00,93.661,93.718,93.615,93.689,2168000001.0
2007-02-02 19:15:00,93.7,93.728,93.66,93.728,2576100001.0
2007-02-02 19:20:00,93.703,93.753,93.65,93.681,3089799998.0
2007-02-02 19:25:00,93.705,93.732,93.637,93.7,4472599997.0
2007-02-02 19:30:00,93.675,93.769,93.533,93.761,3544199982.0
2007-02-02 19:35:00,93.753,93.779,93.706,93.73,3831299983.0
2007-02-02 19:40:00,93.729,93.772,93.713,93.75,2841599991.0
2007-02-02 19:45:00,93.722,93.761,93.69,93.712,2531999983.0
2007-02-02 19:50:00,93.729,93.78,93.71,93.735,3079199992.0
2007-02-02 19:55:00,93.719,93.819,93.711,93.776,2931799987.0
2007-02-02 20:00:00,93.754,93.829,93.54,93.759,2287900000.0
2007-02-02 20:05:00,93.79,93.794,93.714,93.766,3369099999.0
2007-02-02 20:10:00,93.768,93.796,93.742,93.785,3724899972.0
2007-02-02 20:15:00,93.765,93.788,93.723,93.762,2299099997.0
2007-02-02 20:20:00,93.76,93.791,93.729,93.762,2759699989.0
2007-02-02 20:25:00,93.756,93.789,93.719,93.76,4302299982.0
2007-02-02 20:30:00,93.755,93.792,93.719,93.73,5074799991.0
2007-02-02 20:35:00,93.742,93.783,93.713,93.748,3163300004.0
2007-02-02 20:40:00,93.764,93.797,93.527,93.726,4909699996.0
2007-02-02 20:45:00,93.788,93.795,93.67,93.7,3646699992.0
2007-02-02 20:50:00,93.7,93.759,93.672,93.712,3574099994.0
2007-02-02 20:55:00,93.699,93.756,93.658,93.701,5457199986.0
2007-02-02 21:00:00,93.64,93.714,93.516,93.636,3659499986.0
2007-02-02 21:05:00,93.65,93.711,93.631,93.711,3184799992.0
2007-02-02 21:10:00,93.698,93.72,93.543,93.709,2666699992.0
2007-02-02 21:15:00,93.686,93.737,93.662,93.709,4268499992.0
2007-02-02 21:20:00,93.712,93.744,93.514,93.517,4606899987.0
2007-02-02 21:25:00,93.674,93.783,93.522,93.712,3016400000.0
2007-02-02 21:30:00,93.73,93.76,93.696,93.752,1894000003.0
2007-02-02 21:35:00,93.699,93.769,93.526,93.721,1986999991.0
2007-02-02 21:40:00,93.735,93.801,93.529,93.753,2575199995.0
2007-02-02 21:45:00,93.522,93.766,93.522,93.752,2029099988.0
2007-02-02 21:50:00,93.753,93.771,93.61,93.755,1496499993.0
2007-02-02 21:55:00,93.7,93.762,93.697,93.757,1240999999.0
2007-02-02 22:00:00,93.723,93.767,93.525,93.767,3312000005.0
2007-02-02 22:05:00,93.745,93.778,93.706,93.752,1082899996.0
2007-02-02 22:10:00,93.707,93.785,93.605,93.753,1652399994.0
2007-02-02 22:15:00,93.746,93.77,93.707,93.77,1686699990.0
2007-02-02 22:20:00,93.761,93.798,93.551,93.709,1769899989.0
2007-02-02 22:25:00,93.554,93.791,93.554,93.77,1623099998.0
2007-02-02 22:30:00,93.533,93.798,93.527,93.768,2682299993.0
2007-02-02 22:35:00,93.766,93.81,93.734,93.767,1331699995.0
2007-02-02 22:40:00,93.767,93.785,93.684,93.738,1443799999.0
2007-02-02 22:45:00,93.72,93.757,93.684,93.689,1541999995.0
2007-02-02 22:50:00,93.713,93.762,93.677,93.738,1746899997.0
2007-02-02 22:55:00,93.746,93.746,93.542,93.698,1523100005.0
2007-02-02 23:00:00,93.731,93.78,93.678,93.78,1102399994.0
2007-02-02 23:05:00,93.74,93.795,93.703,93.795,875300001.0
2007-02-02 23:10:00,93.815,93.823,93.766,93.797,857300003.0
2007-02-02 23:15:00,93.783,93.807,93.747,93.785,902499999.0
2007-02-02 23:20:00,93.775,93.816,93.75,93.816,881699995.0
2007-02-02 23:25:00,93.811,93.841,93.775,93.803,956399998.0
2007-02-02 23:30:00,93.786,93.836,93.627,93.78,901899998.0
2007-02-02 23:35:00,93.785,93.842,93.769,93.787,950399996.0
2007-02-02 23:40:00,93.798,93.826,93.76,93.797,1147999993.0
2007-02-02 23:45:00,93.769,93.842,93.766,93.806,957099998.0
2007-02-02 23:50:00,93.787,93.86,93.764,93.787,856199996.0
2007-02-02 23:55:00,93.785,93.839,93.567,93.771,999999998.0
2007-02-05 00:00:00,93.735,93.755,93.569,93.709,1065999999.0
2007-02-05 00:05:00,93.683,93.753,93.679,93.73,822399996.0
2007-02-05 00:10:00,93.715,93.732,93.648,93.712,817600000.0
2007-02-05 00:15:00,93.65,93.71,93.648,93.699,1124699993.0
2007-02-05 00:20:00,93.662,93.7,93.628,93.645,1208800000.0
2007-02-05 00:25:00,93.631,93.67,93.612,93.656,745500007.0
2007-02-05 00:30:00,93.665,93.715,93.632,93.679,952199995.0
2007-02-05 00:35:00,93.699,93.745,93.666,93.711,1172399993.0
2007-02-05 00:40:00,93.683,93.708,93.629,93.666,952799997.0
2007-02-05 00:45:00,93.696,93.697,93.636,93.669,835399999.0
2007-02-05 00:50:00,93.684,93.707,93.636,93.686,828900004.0
2007-02-05 00:55:00,93.7,93.749,93.69,93.746,917100000.0
2007-02-05 01:00:00,93.758,93.765,93.691,93.726,914299991.0
2007-02-05 01:05:00,93.733,93.737,93.675,93.721,918699994.0
2007-02-05 01:10:00,93.728,93.763,93.716,93.735,971099994.0
2007-02-05 01:15:00,93.735,93.752,93.668,93.729,840099995.0
2007-02-05 01:20:00,93.719,93.727,93.666,93.705,854799999.0
2007-02-05 01:25:00,93.703,93.715,93.652,93.665,1082899991.0
2007-02-05 01:30:00,93.658,93.663,93.578,93.661,1105600002.0
2007-02-05 01:35:00,93.661,93.683,93.633,93.633,922700001.0
2007-02-05 01:40:00,93.693,93.705,93.65,93.678,1087200002.0
2007-02-05 01:45:00,93.667,93.705,93.648,93.677,1057499992.0
2007-02-05 01:50:00,93.65,93.675,93.615,93.64,949000003.0
2007-02-05 01:55:00,93.631,93.659,93.6,93.639,843699997.0
2007-02-05 02:00:00,93.658,93.687,93.618,93.642,1066200002.0
2007-02-05 02:05:00,93.663,93.71,93.654,93.673,969400000.0
2007-02-05 02:10:00,93.67,93.699,93.656,93.699,862199999.0
2007-02-05 02:15:00,93.713,93.734,93.675,93.699,1018900005.0
2007-02-05 02:20:00,93.725,93.799,93.716,93.753,921200000.0
2007-02-05 02:25:00,93.746,93.785,93.727,93.75,1195700001.0
2007-02-05 02:30:00,93.741,93.762,93.483,93.542,935500001.0
2007-02-05 02:35:00,93.551,93.599,93.521,93.577,1024099998.0
2007-02-05 02:40:00,93.6,93.625,93.547,93.555,826999996.0
2007-02-05 02:45:00,93.587,93.595,93.524,93.524,1113299997.0
2007-02-05 02:50:00,93.527,93.557,93.513,93.533,993700001.0
2007-02-05 02:55:00,93.51,93.553,93.465,93.476,1066499993.0
2007-02-05 03:00:00,93.472,93.482,93.421,93.438,784599998.0
2007-02-05 03:05:00,93.409,93.428,93.334,93.379,1065099987.0
2007-02-05 03:10:00,93.366,93.382,93.303,93.335,901800000.0
2007-02-05 03:15:00,93.35,93.38,93.314,93.352,876799990.0
2007-02-05 03:20:00,93.377,93.408,93.342,93.357,892900000.0
2007-02-05 03:25:00,93.395,93.417,93.372,93.403,1120100006.0
2007-02-05 03:30:00,93.412,93.442,93.377,93.429,960500003.0
2007-02-05 03:35:00,93.424,93.434,93.378,93.413,987399994.0
2007-02-05 03:40:00,93.412,93.475,93.395,93.441,1043400001.0
2007-02-05 03:45:00,93.431,93.463,93.406,93.45,1045999991.0
2007-02-05 03:50:00,93.465,93.468,93.393,93.415,874000002.0
2007-02-05 03:55:00,93.42,93.462,93.413,93.434,916100001.0
2007-02-05 04:00:00,93.442,93.462,93.379,93.441,848800003.0
2007-02-05 04:05:00,93.431,93.483,93.388,93.454,979099994.0
2007-02-05 04:10:00,93.46,93.509,93.44,93.495,788700000.0
2007-02-05 04:15:00,93.487,93.506,93.453,93.468,988700000.0
2007-02-05 04:20:00,93.464,93.49,93.438,93.473,882400007.0
2007-02-05 04:25:00,93.439,93.481,93.415,93.464,915499995.0
2007-02-05 04:30:00,93.439,93.487,93.431,93.442,909199999.0
2007-02-05 04:35:00,93.455,93.523,93.416,93.423,789999992.0
2007-02-05 04:40:00,93.419,93.451,93.394,93.438,1143899996.0
2007-02-05 04:45:00,93.427,93.461,93.407,93.422,840700000.0
2007-02-05 04:50:00,93.407,93.438,93.369,93.392,1069700001.0
2007-02-05 04:55:00,93.384,93.405,93.359,93.369,782199991.0
2007-02-05 05:00:00,93.403,93.404,93.356,93.356,1021400000.0
2007-02-05 05:05:00,93.357,93.392,93.325,93.37,1077300002.0
2007-02-05 05:10:00,93.338,93.368,93.316,93.333,1090999996.0
2007-02-05 05:15:00,93.335,93.378,93.319,93.34,951099998.0
2007-02-05 05:20:00,93.34,93.385,93.326,93.367,943899998.0
2007-02-05 05:25:00,93.383,93.399,93.348,93.361,935499990.0
2007-02-05 05:30:00,93.369,93.412,93.352,93.398,1090899997.0
2007-02-05 05:35:00,93.39,93.425,93.373,93.394,1134600000.0
2007-02-05 05:40:00,93.411,93.444,93.383,93.413,858399997.0
2007-02-05 05:45:00,93.408,93.449,93.388,93.425,889599998.0
2007-02-05 05:50:00,93.449,93.465,93.409,93.426,933900012.0
2007-02-05 05:55:00,93.427,93.442,93.39,93.402,783999998.0
2007-02-05 06:00:00,93.393,93.445,93.393,93.428,909699994.0
2007-02-05 06:05:00,93.413,93.439,93.378,93.395,941299999.0
2007-02-05 06:10:00,93.383,93.434,93.366,93.415,854799999.0
2007-02-05 06:15:00,93.389,93.409,93.346,93.352,1168099995.0
2007-02-05 06:20:00,93.349,93.394,93.349,93.367,984500000.0
2007-02-05 06:25:00,93.388,93.418,93.356,93.372,855999995.0
2007-02-05 06:30:00,93.396,93.425,93.359,93.403,876099995.0
2007-02-05 06:35:00,93.392,93.422,93.375,93.415,836700003.0
2007-02-05 06:40:00,93.411,93.423,93.35,93.386,1079799998.0
2007-02-05 06:45:00,93.38,93.423,93.371,93.416,884799995.0
2007-02-05 06:50:00,93.411,93.428,93.368,93.396,965400006.0
2007-02-05 06:55:00,93.412,93.412,93.345,93.356,776700001.0
2007-02-05 07:00:00,93.373,93.419,93.361,93.389,873600001.0
2007-02-05 07:05:00,93.385,93.411,93.361,93.4,1032700012.0
2007-02-05 07:10:00,93.388,93.414,93.365,93.391,1115700003.0
2007-02-05 07:15:00,93.355,93.428,93.354,93.405,949900001.0
2007-02-05 07:20:00,93.379,93.397,93.303,93.356,810299996.0
2007-02-05 07:25:00,93.357,93.399,93.336,93.358,1087399992.0
2007-02-05 07:30:00,93.361,93.367,93.309,93.347,862999996.0
2007-02-05 07:35:00,93.351,93.369,93.315,93.34,1140399999.0
2007-02-05 07:40:00,93.332,93.376,93.31,93.317,777200005.0
2007-02-05 07:45:00,93.332,93.367,93.303,93.339,1195099986.0
2007-02-05 07:50:00,93.335,93.362,93.299,93.346,759199996.0
2007-02-05 07:55:00,93.337,93.378,93.321,93.371,1150199993.0
2007-02-05 08:00:00,93.36,93.375,93.298,93.309,1017400006.0
2007-02-05 08:05:00,93.325,93.368,93.291,93.352,1113100004.0
2007-02-05 08:10:00,93.322,93.357,93.3,93.306,1124000003.0
2007-02-05 08:15:00,93.327,93.354,93.302,93.352,997499994.0
2007-02-05 08:20:00,93.36,93.375,93.314,93.35,825799999.0
2007-02-05 08:25:00,93.298,93.358,93.298,93.357,960499999.0
2007-02-05 08:30:00,93.365,93.378,93.327,93.374,1003399999.0
2007-02-05 08:35:00,93.372,93.44,93.326,93.44,807899998.0
2007-02-05 08:40:00,93.436,93.483,93.406,93.471,1013599998.0
2007-02-05 08:45:00,93.475,93.507,93.443,93.467,766399990.0
2007-02-05 08:50:00,93.471,93.504,93.439,93.488,700600003.0
2007-02-05 08:55:00,93.496,93.496,93.432,93.46,889499992.0
2007-02-05 09:00:00,93.468,93.519,93.453,93.461,1094800004.0
2007-02-05 09:05:00,93.493,93.533,93.462,93.485,794199998.0
2007-02-05 09:10:00,93.454,93.475,93.415,93.445,891499995.0
2007-02-05 09:15:00,93.44,93.467,93.397,93.411,857699998.0
2007-02-05 09:20:00,93.443,93.45,93.356,93.375,921000000.0
2007-02-05 09:25:00,93.388,93.4,93.318,93.364,1009100002.0
2007-02-05 09:30:00,93.37,93.392,93.316,93.351,673699996.0
2007-02-05 09:35:00,93.327,93.371,93.301,93.354,880399996.0
2007-02-05 09:40:00,93.347,93.408,93.344,93.401,1086300007.0
2007-02-05 09:45:00,93.387,93.411,93.329,93.37,993200000.0
2007-02-05 09:50:00,93.377,93.393,93.302,93.356,1167899994.0
2007-02-05 09:55:00,93.334,93.371,93.305,93.362,1156599993.0
2007-02-05 10:00:00,93.348,93.424,93.348,93.393,1023299997.0
2007-02-05 10:05:00,93.393,93.439,93.374,93.415,1026299998.0
2007-02-05 10:10:00,93.406,93.445,93.396,93.421,918200002.0
2007-02-05 10:15:00,93.42,93.432,93.389,93.399,1063799996.0
2007-02-05 10:20:00,93.424,93.435,93.381,93.427,808499998.0
2007-02-05 10:25:00,93.442,93.442,93.382,93.387,1065000003.0
2007-02-05 10:30:00,93.383,93.425,93.352,93.381,945399993.0
2007-02-05 10:35:00,93.401,93.431,93.376,93.402,992200002.0
2007-02-05 10:40:00,93.437,93.49,93.411,93.453,1258099997.0
2007-02-05 10:45:00,93.433,93.461,93.399,93.438,953999996.0
2007-02-05 10:50:00,93.443,93.483,93.422,93.479,1094499992.0
2007-02-05 10:55:00,93.479,93.519,93.442,93.48,923599998.0
2007-02-05 11:00:00,93.486,93.534,93.444,93.505,1062799991.0
2007-02-05 11:05:00,93.505,93.514,93.445,93.474,1019099999.0
2007-02-05 11:10:00,93.461,93.5,93.404,93.404,967400004.0
2007-02-05 11:15:00,93.407,93.452,93.383,93.39,886800000.0
2007-02-05 11:20:00,93.412,93.45,93.389,93.408,970699993.0
2007-02-05 11:25:00,93.405,93.455,93.396,93.441,737000000.0
2007-02-05 11:30:00,93.442,93.461,93.407,93.45,893099997.0
2007-02-05 11:35:00,93.436,93.453,93.404,93.433,1122099997.0
2007-02-05 11:40:00,93.434,93.466,93.409,93.454,945899990.0
2007-02-05 11:45:00,93.435,93.483,93.422,93.478,1084599995.0
2007-02-05 11:50:00,93.453,93.5,93.427,93.48,1104199998.0
2007-02-05 11:55:00,93.485,93.534,93.467,93.48,1007299998.0
2007-02-05 12:00:00,93.482,93.547,93.449,93.473,943400006.0
2007-02-05 12:05:00,93.485,93.533,93.452,93.522,799499990.0
2007-02-05 12:10:00,93.496,93.545,93.475,93.489,980400000.0
2007-02-05 12:15:00,93.489,93.51,93.45,93.504,1050500005.0
2007-02-05 12:20:00,93.498,93.501,93.42,93.454,929600002.0
2007-02-05 12:25:00,93.456,93.493,93.388,93.493,1162199996.0
2007-02-05 12:30:00,93.458,93.519,93.431,93.484,1240699992.0
2007-02-05 12:35:00,93.477,93.507,93.458,93.463,848299999.0
2007-02-05 12:40:00,93.471,93.535,93.456,93.525,816500002.0
2007-02-05 12:45:00,93.511,93.525,93.438,93.499,949599996.0
2007-02-05 12:50:00,93.475,93.503,93.443,93.485,1002299996.0
2007-02-05 12:55:00,93.453,93.49,93.433,93.468,685200003.0
2007-02-05 13:00:00,93.494,93.494,93.387,93.397,811500003.0
2007-02-05 13:05:00,93.399,93.42,93.32,93.419,1050099996.0
2007-02-05 13:10:00,93.396,93.43,93.364,93.372,1031700007.0
2007-02-05 13:15:00,93.438,93.484,93.377,93.48,942600000.0
2007-02-05 13:20:00,93.486,93.506,93.415,93.421,1043000006.0
2007-02-05 13:25:00,93.48,93.485,93.41,93.449,787499992.0
2007-02-05 13:30:00,93.428,93.481,93.395,93.435,971399997.0
2007-02-05 13:35:00,93.493,93.493,93.384,93.444,1020699997.0
2007-02-05 13:40:00,93.436,93.467,93.394,93.426,1118399990.0
2007-02-05 13:45:00,93.451,93.502,93.408,93.502,1093899992.0
2007-02-05 13:50:00,93.491,93.505,93.438,93.476,717500001.0
2007-02-05 13:55:00,93.471,93.5,93.412,93.453,936199997.0
2007-02-05 14:00:00,93.502,93.502,93.418,93.426,893399997.0
2007-02-05 14:05:00,93.404,93.447,93.371,93.391,1114500002.0
2007-02-05 14:10:00,93.408,93.442,93.369,93.415,1099699996.0
2007-02-05 14:15:00,93.416,93.448,93.373,93.398,1029400004.0
2007-02-05 14:20:00,93.428,93.442,93.356,93.43,877299992.0
2007-02-05 14:25:00,93.44,93.459,93.383,93.398,895499995.0
2007-02-05 14:30:00,93.421,93.45,93.38,93.406,1014899987.0
2007-02-05 14:35:00,93.412,93.441,93.375,93.413,911099995.0
2007-02-05 14:40:00,93.383,93.437,93.318,93.421,914899993.0
2007-02-05 14:45:00,93.41,93.443,93.365,93.427,827400004.0
2007-02-05 14:50:00,93.42,93.448,93.394,93.433,841499996.0
2007-02-05 14:55:00,93.43,93.439,93.342,93.36,881699994.0
2007-02-05 15:00:00,93.377,93.434,93.342,93.403,1088999994.0
2007-02-05 15:05:00,93.396,93.442,93.32,93.421,1102699996.0
2007-02-05 15:10:00,93.393,93.423,93.356,93.387,932600005.0
2007-02-05 15:15:00,93.39,93.424,93.349,93.421,969900000.0
2007-02-05 15:20:00,93.418,93.431,93.359,93.387,886499998.0
2007-02-05 15:25:00,93.398,93.416,93.343,93.379,1040600001.0
2007-02-05 15:30:00,93.337,93.386,93.303,93.333,818899996.0
2007-02-05 15:35:00,93.345,93.371,93.283,93.344,861499996.0
2007-02-05 15:40:00,93.326,93.376,93.314,93.317,1099499996.0
2007-02-05 15:45:00,93.332,93.371,93.282,93.354,1229100002.0
2007-02-05 15:50:00,93.335,93.393,93.308,93.386,882999992.0
2007-02-05 15:55:00,93.362,93.419,93.351,93.395,915500001.0
2007-02-05 16:00:00,93.39,93.421,93.341,93.36,1185699990.0
2007-02-05 16:05:00,93.384,93.402,93.321,93.351,856399999.0
2007-02-05 16:10:00,93.383,93.397,93.309,93.34,832300005.0
2007-02-05 16:15:00,93.32,93.331,93.232,93.264,792099998.0
2007-02-05 16:20:00,93.25,93.354,93.225,93.352,1042400001.0
2007-02-05 16:25:00,93.333,93.363,93.266,93.298,1160199988.0
2007-02-05 16:30:00,93.326,93.368,93.288,93.357,1060200000.0
2007-02-05 16:35:00,93.338,93.412,93.318,93.383,1039100000.0
2007-02-05 16:40:00,93.351,93.391,93.317,93.335,989199992.0
2007-02-05 16:45:00,93.354,93.362,93.287,93.36,987499999.0
2007-02-05 16:50:00,93.34,93.397,93.321,93.371,952799996.0
2007-02-05 16:55:00,93.383,93.397,93.305,93.323,698899994.0
2007-02-05 17:00:00,93.341,93.399,93.299,93.32,841899999.0
2007-02-05 17:05:00,93.317,93.34,93.274,93.325,827999998.0
2007-02-05 17:10:00,93.343,93.366,93.292,93.332,929699996.0
2007-02-05 17:15:00,93.353,93.361,93.287,93.305,890799995.0
2007-02-05 17:20:00,93.342,93.395,93.323,93.38,745800003.0
2007-02-05 17:25:00,93.39,93.4,93.311,93.357,853900002.0
2007-02-05 17:30:00,93.355,93.382,93.312,93.339,1080700003.0
2007-02-05 17:35:00,93.338,93.407,93.312,93.382,926199990.0
2007-02-05 17:40:00,93.371,93.395,93.306,93.345,889399995.0
2007-02-05 17:45:00,93.338,93.386,93.337,93.373,998600005.0
2007-02-05 17:50:00,93.371,93.428,93.34,93.42,936500002.0
2007-02-05 17:55:00,93.414,93.43,93.303,93.31,919499994.0
2007-02-05 18:00:00,93.285,93.378,93.261,93.35,7246099987.0
2007-02-05 18:05:00,93.4,93.4,93.311,93.364,8601900013.0
2007-02-05 18:10:00,93.358,93.404,93.308,93.376,7013799979.0
2007-02-05 18:15:00,93.372,93.409,93.287,93.325,7596099996.0
2007-02-05 18:20:00,93.332,93.44,93.263,93.311,8086099990.0
2007-02-05 18:25:00,93.294,93.354,93.285,93.338,7563099968.0
2007-02-05 18:30:00,93.342,93.411,93.32,93.349,7334099983.0
2007-02-05 18:35:00,93.363,93.382,93.279,93.367,5411099978.0
2007-02-05 18:40:00,93.394,93.448,93.373,93.434,4602799979.0
2007-02-05 18:45:00,93.435,93.494,93.435,93.451,3456899997.0
2007-02-05 18:50:00,93.476,93.476,93.403,93.425,4007700003.0
2007-02-05 18:55:00,93.439,93.461,93.392,93.45,3923799996.0
2007-02-05 19:00:00,93.421,93.445,93.334,93.334,2678000002.0
2007-02-05 19:05:00,93.36,93.434,93.348,93.422,3943199991.0
2007-02-05 19:10:00,93.425,93.451,93.396,93.435,1976699998.0
2007-02-05 19:15:00,93.419,93.457,93.388,93.428,2912500007.0
2007-02-05 19:20:00,93.415,93.437,93.358,93.404,3344700004.0
2007-02-05 19:25:00,93.404,93.426,93.373,93.407,4529799987.0
2007-02-05 19:30:00,93.418,93.43,93.366,93.379,3219799985.0
2007-02-05 19:35:00,93.38,93.395,93.344,93.366,3115999996.0
2007-02-05 19:40:00,93.365,93.401,93.326,93.326,2742199998.0
2007-02-05 19:45:00,93.378,93.398,93.334,93.371,2697799996.0
2007-02-05 19:50:00,93.375,93.413,93.338,93.367,2951500003.0
2007-02-05 19:55:00,93.357,93.401,93.335,93.37,2433399996.0
2007-02-05 20:00:00,93.388,93.428,93.334,93.387,2244499989.0
2007-02-05 20:05:00,93.371,93.398,93.329,93.336,2882500002.0
2007-02-05 20:10:00,93.365,93.401,93.338,93.385,4174300006.0
2007-02-05 20:15:00,93.359,93.409,93.326,93.402,2376199995.0
2007-02-05 20:20:00,93.371,93.388,93.315,93.348,2896999996.0
2007-02-05 20:25:00,93.374,93.412,93.336,93.392,4532799990.0
2007-02-05 20:30:00,93.376,93.425,93.337,93.379,4791800001.0
2007-02-05 20:35:00,93.398,93.415,93.331,93.344,3148999999.0
2007-02-05 20:40:00,93.344,93.412,93.329,93.375,4510699981.0
2007-02-05 20:45:00,93.383,93.395,93.306,93.339,3712699981.0
2007-02-05 20:50:00,93.302,93.383,93.295,93.36,3667100001.0
2007-02-05 20:55:00,93.354,93.387,93.305,93.362,5016599987.0
2007-02-05 21:00:00,93.39,93.391,93.307,93.344,3233699998.0
2007-02-05 21:05:00,93.365,93.402,93.313,93.402,3420700007.0
2007-02-05 21:10:00,93.382,93.41,93.34,93.375,2916299993.0
2007-02-05 21:15:00,93.378,93.424,93.356,93.395,4151100002.0
2007-02-05 21:20:00,93.391,93.417,93.332,93.338,4614400003.0
2007-02-05 21:25:00,93.392,93.412,93.327,93.365,2825999989.0
2007-02-05 21:30:00,93.378,93.388,93.297,93.36,1700699987.0
2007-02-05 21:35:00,93.361,93.393,93.323,93.367,2262599972.0
2007-02-05 21:40:00,93.373,93.401,93.32,93.388,2422099987.0
2007-02-05 21:45:00,93.344,93.413,93.33,93.36,1956300001.0
2007-02-05 21:50:00,93.358,93.428,93.353,93.41,1695899997.0
2007-02-05 21:55:00,93.378,93.419,93.345,93.36,1090000005.0
2007-02-05 22:00:00,93.338,93.373,93.281,93.333,2860200000.0
2007-02-05 22:05:00,93.342,93.362,93.274,93.295,1076100001.0
2007-02-05 22:10:00,93.332,93.352,93.274,93.289,2048799990.0
2007-02-05 22:15:00,93.338,93.371,93.283,93.367,1702900001.0
2007-02-05 22:20:00,93.357,93.421,93.336,93.363,1480800006.0
2007-02-05 22:25:00,93.407,93.415,93.339,93.359,1739000002.0
2007-02-05 22:30:00,93.399,93.399,93.326,93.375,2151600005.0
2007-02-05 22:35:00,93.367,93.42,93.339,93.39,1223399995.0
2007-02-05 22:40:00,93.39,93.422,93.325,93.384,1540899989.0
2007-02-05 22:45:00,93.36,93.41,93.309,93.355,1605499987.0
2007-02-05 22:50:00,93.37,93.421,93.335,93.379,1348300003.0
2007-02-05 22:55:00,93.393,93.408,93.24,93.355,1678299995.0
2007-02-05 23:00:00,93.372,93.398,93.315,93.367,1048700006.0
2007-02-05 23:05:00,93.339,93.396,93.296,93.326,983200000.0
2007-02-05 23:10:00,93.356,93.371,93.295,93.367,1035199994.0
2007-02-05 23:15:00,93.358,93.368,93.297,93.319,1019599996.0
2007-02-05 23:20:00,93.299,93.342,93.257,93.317,899900006.0
2007-02-05 23:25:00,93.305,93.34,93.267,93.267,916100000.0
2007-02-05 23:30:00,93.301,93.374,93.262,93.366,903899997.0
2007-02-05 23:35:00,93.352,93.375,93.248,93.34,979999993.0
2007-02-05 23:40:00,93.33,93.364,93.274,93.33,914499995.0
2007-02-05 23:45:00,93.344,93.355,93.285,93.298,954299995.0
2007-02-05 23:50:00,93.316,93.344,93.28,93.326,1079299993.0
2007-02-05 23:55:00,93.307,93.331,93.26,93.26,1012699996.0
2007-02-06 00:00:00,93.282,93.282,93.226,93.245,981499992.0
2007-02-06 00:05:00,93.223,93.259,93.208,93.225,856699998.0
2007-02-06 00:10:00,93.221,93.281,93.199,93.248,1026199991.0
2007-02-06 00:15:00,93.292,93.304,93.222,93.248,1036299996.0
2007-02-06 00:20:00,93.255,93.299,93.239,93.274,1116899988.0
2007-02-06 00:25:00,93.275,93.327,93.251,93.32,1040699988.0
2007-02-06 00:30:00,93.306,93.33,93.266,93.281,846899997.0
2007-02-06 00:35:00,93.276,93.324,93.263,93.287,1107699990.0
2007-02-06 00:40:00,93.31,93.362,93.27,93.284,902199998.0
2007-02-06 00:45:00,93.312,93.329,93.253,93.328,753899998.0
2007-02-06 00:50:00,93.317,93.33,93.257,93.296,1060499997.0
2007-02-06 00:55:00,93.275,93.316,93.259,93.281,1220099992.0
2007-02-06 01:00:00,93.284,93.314,93.234,93.298,1097899994.0
2007-02-06 01:05:00,93.296,93.319,93.183,93.248,944099994.0
2007-02-06 01:10:00,93.276,93.31,93.208,93.255,982500002.0
2007-02-06 01:15:00,93.238,93.263,93.209,93.246,926399992.0
2007-02-06 01:20:00,93.228,93.266,93.149,93.223,1037899993.0
2007-02-06 01:25:00,93.257,93.258,93.16,93.186,1223199996.0
2007-02-06 01:30:00,93.232,93.262,93.184,93.222,1116099993.0
2007-02-06 01:35:00,93.233,93.246,93.142,93.142,812800001.0
2007-02-06 01:40:00,93.156,93.182,93.115,93.14,1121099995.0
2007-02-06 01:45:00,93.161,93.213,93.112,93.19,1027299997.0
2007-02-06 01:50:00,93.181,93.275,93.148,93.263,828600001.0
2007-02-06 01:55:00,93.272,93.272,93.178,93.246,1228700003.0
2007-02-06 02:00:00,93.257,93.257,93.18,93.197,870100002.0
2007-02-06 02:05:00,93.21,93.234,93.155,93.186,1001300004.0
2007-02-06 02:10:00,93.189,93.214,93.126,93.145,1156299996.0
2007-02-06 02:15:00,93.183,93.208,93.114,93.133,1083499995.0
2007-02-06 02:20:00,93.15,93.16,93.097,93.135,1084499996.0
2007-02-06 02:25:00,93.097,93.145,93.086,93.104,1025599996.0
2007-02-06 02:30:00,93.086,93.14,93.039,93.092,964700002.0
2007-02-06 02:35:00,93.085,93.154,93.078,93.107,1089199997.0
2007-02-06 02:40:00,93.145,93.167,93.079,93.135,1040099995.0
2007-02-06 02:45:00,93.152,93.174,93.088,93.1,916299999.0
2007-02-06 02:50:00,93.089,93.158,93.084,93.146,998699999.0
2007-02-06 02:55:00,93.119,93.142,93.079,93.12,941499997.0
2007-02-06 03:00:00,93.127,93.165,93.103,93.124,773299999.0
2007-02-06 03:05:00,93.145,93.186,93.106,93.129,877799999.0
2007-02-06 03:10:00,93.145,93.167,93.067,93.125,1171499997.0
2007-02-06 03:15:00,93.129,93.179,93.09,93.14,1024299995.0
2007-02-06 03:20:00,93.147,93.161,93.083,93.133,1016200002.0
2007-02-06 03:25:00,93.117,93.153,93.085,93.114,1257299995.0
2007-02-06 03:30:00,93.142,93.156,93.094,93.14,856399998.0
2007-02-06 03:35:00,93.136,93.152,93.058,93.112,1020099997.0
2007-02-06 03:40:00,93.136,93.145,93.04,93.086,1109199994.0
2007-02-06 03:45:00,93.068,93.116,93.032,93.111,1004699990.0
2007-02-06 03:50:00,93.097,93.123,93.032,93.084,931999996.0
2007-02-06 03:55:00,93.112,93.144,93.073,93.137,1054199991.0
2007-02-06 04:00:00,93.129,93.15,93.098,93.127,817700001.0
2007-02-06 04:05:00,93.135,93.138,93.061,93.094,930399998.0
2007-02-06 04:10:00,93.128,93.161,93.102,93.125,1035499999.0
2007-02-06 04:15:00,93.137,93.163,93.085,93.146,1158999996.0
2007-02-06 04:20:00,93.123,93.172,93.091,93.091,669700002.0
2007-02-06 04:25:00,93.138,93.16,93.09,93.133,856799996.0
2007-02-06 04:30:00,93.116,93.157,93.088,93.106,1294999994.0
2007-02-06 04:35:00,93.152,93.165,93.083,93.164,658000001.0
2007-02-06 04:40:00,93.16,93.16,93.083,93.135,1215300001.0
2007-02-06 04:45:00,93.142,93.159,93.077,93.137,904900000.0
2007-02-06 04:50:00,93.144,93.15,93.081,93.106,1045099993.0
2007-02-06 04:55:00,93.126,93.169,93.095,93.113,979799986.0
2007-02-06 05:00:00,93.138,93.144,93.087,93.12,843999992.0
2007-02-06 05:05:00,93.091,93.137,93.06,93.119,1025099998.0
2007-02-06 05:10:00,93.101,93.147,93.085,93.145,969099999.0
2007-02-06 05:15:00,93.139,93.169,93.089,93.12,1018899995.0
2007-02-06 05:20:00,93.098,93.145,93.081,93.091,1171300004.0
2007-02-06 05:25:00,93.086,93.151,93.078,93.086,1128299998.0
2007-02-06 05:30:00,93.121,93.137,93.083,93.105,962799990.0
2007-02-06 05:35:00,93.122,93.148,93.08,93.139,933699991.0
2007-02-06 05:40:00,93.15,93.163,93.074,93.113,944999997.0
2007-02-06 05:45:00,93.08,93.138,93.063,93.068,982399999.0
2007-02-06 05:50:00,93.108,93.143,93.081,93.084,947799999.0
2007-02-06 05:55:00,93.121,93.159,93.098,93.12,1141499996.0
2007-02-06 06:00:00,93.119,93.161,93.088,93.126,1035399988.0
2007-02-06 06:05:00,93.134,93.166,93.102,93.151,870199998.0
2007-02-06 06:10:00,93.171,93.183,93.078,93.164,922899995.0
2007-02-06 06:15:00,93.174,93.184,93.094,93.167,972700002.0
2007-02-06 06:20:00,93.157,93.191,93.099,93.152,1245999999.0
2007-02-06 06:25:00,93.137,93.207,93.128,93.147,733400002.0
2007-02-06 06:30:00,93.146,93.22,93.126,93.152,916800003.0
2007-02-06 06:35:00,93.214,93.214,93.15,93.203,947999996.0
2007-02-06 06:40:00,93.174,93.226,93.136,93.192,979599997.0
2007-02-06 06:45:00,93.206,93.224,93.162,93.196,864599992.0
2007-02-06 06:50:00,93.177,93.227,93.135,93.176,948800001.0
2007-02-06 06:55:00,93.175,93.19,93.11,93.168,895199992.0
2007-02-06 07:00:00,93.156,93.171,93.117,93.142,714800000.0
2007-02-06 07:05:00,93.155,93.19,93.107,93.181,1162599996.0
2007-02-06 07:10:00,93.165,93.216,93.147,93.156,783000008.0
2007-02-06 07:15:00,93.176,93.214,93.148,93.191,937799996.0
2007-02-06 07:20:00,93.207,93.21,93.152,93.194,884500003.0
2007-02-06 07:25:00,93.195,93.212,93.142,93.185,866600004.0
2007-02-06 07:30:00,93.163,93.175,93.114,93.136,858000001.0
2007-02-06 07:35:00,93.118,93.199,93.112,93.169,1000699997.0
2007-02-06 07:40:00,93.154,93.181,93.095,93.122,954500002.0
2007-02-06 07:45:00,93.133,93.155,93.089,93.115,967500002.0
2007-02-06 07:50:00,93.135,93.162,93.081,93.122,770299997.0
2007-02-06 07:55:00,93.135,93.168,93.114,93.143,874799998.0
2007-02-06 08:00:00,93.138,93.197,93.093,93.175,873199994.0
2007-02-06 08:05:00,93.164,93.19,93.097,93.152,1112899998.0
2007-02-06 08:10:00,93.159,93.208,93.129,93.204,1031399996.0
2007-02-06 08:15:00,93.208,93.208,93.129,93.177,948299993.0
2007-02-06 08:20:00,93.155,93.211,93.142,93.165,925299995.0
2007-02-06 08:25:00,93.159,93.207,93.13,93.178,856099999.0
2007-02-06 08:30:00,93.184,93.24,93.167,93.198,1225999996.0
2007-02-06 08:35:00,93.201,93.231,93.159,93.211,963400004.0
2007-02-06 08:40:00,93.219,93.225,93.158,93.187,1082599995.0
2007-02-06 08:45:00,93.198,93.201,93.107,93.178,837999999.0
2007-02-06 08:50:00,93.19,93.225,93.152,93.212,1111500004.0
2007-02-06 08:55:00,93.2,93.202,93.123,93.138,776600001.0
2007-02-06 09:00:00,93.158,93.241,93.133,93.211,1296399991.0
2007-02-06 09:05:00,93.228,93.299,93.186,93.285,1029499997.0
2007-02-06 09:10:00,93.285,93.333,93.234,93.256,654299999.0
2007-02-06 09:15:00,93.265,93.275,93.208,93.261,766099999.0
2007-02-06 09:20:00,93.272,93.272,93.185,93.208,842400004.0
2007-02-06 09:25:00,93.223,93.264,93.202,93.217,1039800006.0
2007-02-06 09:30:00,93.242,93.283,93.212,93.262,789399994.0
2007-02-06 09:35:00,93.27,93.287,93.235,93.26,923199995.0
2007-02-06 09:40:00,93.224,93.3,93.203,93.252,818899997.0
2007-02-06 09:45:00,93.267,93.326,93.247,93.297,931399994.0
2007-02-06 09:50:00,93.283,93.359,93.274,93.325,1061800000.0
2007-02-06 09:55:00,93.313,93.344,93.251,93.307,1125699999.0
2007-02-06 10:00:00,93.299,93.342,93.262,93.324,917600004.0
2007-02-06 10:05:00,93.288,93.344,93.262,93.301,1064900002.0
2007-02-06 10:10:00,93.295,93.352,93.284,93.339,898200003.0
2007-02-06 10:15:00,93.321,93.409,93.314,93.323,1042199991.0
2007-02-06 10:20:00,93.33,93.368,93.298,93.327,1043299996.0
2007-02-06 10:25:00,93.342,93.344,93.225,93.301,1208599994.0
2007-02-06 10:30:00,93.31,93.374,93.287,93.332,997600000.0
2007-02-06 10:35:00,93.334,93.369,93.3,93.334,1063700005.0
2007-02-06 10:40:00,93.331,93.385,93.315,93.358,1180699996.0
2007-02-06 10:45:00,93.33,93.386,93.317,93.373,783200001.0
2007-02-06 10:50:00,93.378,93.428,93.318,93.365,994500004.0
2007-02-06 10:55:00,93.395,93.425,93.346,93.387,1122800002.0
2007-02-06 11:00:00,93.368,93.408,93.315,93.349,1045799998.0
2007-02-06 11:05:00,93.359,93.389,93.331,93.372,1047999995.0
2007-02-06 11:10:00,93.378,93.397,93.301,93.335,927600000.0
2007-02-06 11:15:00,93.342,93.412,93.285,93.322,707699997.0
2007-02-06 11:20:00,93.376,93.397,93.303,93.341,993899994.0
2007-02-06 11:25:00,93.34,93.386,93.311,93.349,952799997.0
2007-02-06 11:30:00,93.346,93.382,93.319,93.367,1011000000.0
2007-02-06 11:35:00,93.38,93.385,93.324,93.332,1263399995.0
2007-02-06 11:40:00,93.322,93.368,93.291,93.336,1032100000.0
2007-02-06 11:45:00,93.353,93.389,93.311,93.384,1198200002.0
2007-02-06 11:50:00,93.39,93.411,93.306,93.405,1054599999.0
2007-02-06 11:55:00,93.407,93.453,93.362,93.445,748000004.0
2007-02-06 12:00:00,93.419,93.439,93.335,93.365,1146099994.0
2007-02-06 12:05:00,93.35,93.379,93.309,93.346,972499998.0
2007-02-06 12:10:00,93.362,93.383,93.327,93.349,927899995.0
2007-02-06 12:15:00,93.387,93.387,93.286,93.319,878000003.0
2007-02-06 12:20:00,93.297,93.355,93.283,93.305,999299995.0
2007-02-06 12:25:00,93.28,93.352,93.27,93.314,938600004.0
2007-02-06 12:30:00,93.337,93.337,93.238,93.261,1198000006.0
2007-02-06 12:35:00,93.269,93.32,93.249,93.254,989200000.0
2007-02-06 12:40:00,93.254,93.255,93.173,93.216,806299999.0
2007-02-06 12:45:00,93.195,93.213,93.142,93.182,996499999.0
2007-02-06 12:50:00,93.182,93.204,93.125,93.152,1010099993.0
2007-02-06 12:55:00,93.172,93.176,93.117,93.15,1121599993.0
2007-02-06 13:00:00,93.145,93.176,93.099,93.108,914000002.0
2007-02-06 13:05:00,93.093,93.15,93.079,93.093,1183199996.0
2007-02-06 13:10:00,93.118,93.137,93.07,93.118,968299990.0
2007-02-06 13:15:00,93.112,93.135,93.077,93.098,1067899999.0
2007-02-06 13:20:00,93.136,93.154,93.084,93.115,988700006.0
2007-02-06 13:25:00,93.101,93.139,93.076,93.124,1072000000.0
2007-02-06 13:30:00,93.086,93.143,93.071,93.103,927900002.0
2007-02-06 13:35:00,93.088,93.115,93.049,93.082,1044499989.0
2007-02-06 13:40:00,93.091,93.132,93.077,93.097,1114099987.0
2007-02-06 13:45:00,93.08,93.141,93.036,93.141,1126900000.0
2007-02-06 13:50:00,93.13,93.14,93.055,93.065,745399998.0
2007-02-06 13:55:00,93.083,93.149,93.064,93.116,1017499997.0
2007-02-06 14:00:00,93.112,93.168,93.085,93.158,1022699996.0
2007-02-06 14:05:00,93.129,93.196,93.11,93.17,889200003.0
2007-02-06 14:10:00,93.183,93.202,93.109,93.181,907100001.0
2007-02-06 14:15:00,93.209,93.224,93.158,93.174,928100004.0
2007-02-06 14:20:00,93.18,93.208,93.125,93.163,951200003.0
2007-02-06 14:25:00,93.182,93.191,93.152,93.175,844000003.0
2007-02-06 14:30:00,93.172,93.202,93.111,93.139,880200001.0
2007-02-06 14:35:00,93.137,93.188,93.111,93.158,840899997.0
2007-02-06 14:40:00,93.151,93.188,93.107,93.164,932199995.0
2007-02-06 14:45:00,93.161,93.187,93.112,93.152,894199997.0
2007-02-06 14:50:00,93.155,93.202,93.131,93.16,1010700000.0
2007-02-06 14:55:00,93.171,93.188,93.111,93.166,811800006.0
2007-02-06 15:00:00,93.202,93.244,93.145,93.222,733299998.0
2007-02-06 15:05:00,93.248,93.304,93.227,93.25,1211299990.0
2007-02-06 15:10:00,93.258,93.326,93.231,93.263,1082000008.0
2007-02-06 15:15:00,93.292,93.365,93.271,93.322,1030799993.0
2007-02-06 15:20:00,93.323,93.395,93.291,93.371,778899996.0
2007-02-06 15:25:00,93.381,93.475,93.377,93.465,902999994.0
2007-02-06 15:30:00,93.462,93.476,93.398,93.47,996799998.0
2007-02-06 15:35:00,93.47,93.502,93.414,93.451,747799995.0
2007-02-06 15:40:00,93.428,93.502,93.405,93.464,1098799998.0
2007-02-06 15:45:00,93.488,93.535,93.431,93.478,1198599989.0
2007-02-06 15:50:00,93.464,93.481,93.412,93.435,1006799995.0
2007-02-06 15:55:00,93.436,93.467,93.381,93.433,895499996.0
2007-02-06 16:00:00,93.442,93.462,93.37,93.41,763099995.0
2007-02-06 16:05:00,93.426,93.451,93.365,93.443,865100002.0
2007-02-06 16:10:00,93.4,93.462,93.381,93.42,1049799990.0
2007-02-06 16:15:00,93.444,93.462,93.389,93.435,845599996.0
2007-02-06 16:20:00,93.435,93.472,93.428,93.448,1032200006.0
2007-02-06 16:25:00,93.473,93.478,93.409,93.455,1049500003.0
2007-02-06 16:30:00,93.474,93.481,93.434,93.471,878100002.0
2007-02-06 16:35:00,93.477,93.491,93.429,93.487,1011299998.0
2007-02-06 16:40:00,93.477,93.501,93.437,93.443,1042499993.0
2007-02-06 16:45:00,93.388,93.454,93.375,93.403,1126699994.0
2007-02-06 16:50:00,93.416,93.443,93.373,93.421,949600001.0
2007-02-06 16:55:00,93.419,93.462,93.381,93.434,933399996.0
2007-02-06 17:00:00,93.446,93.463,93.404,93.425,823799996.0
2007-02-06 17:05:00,93.416,93.443,93.391,93.425,748599996.0
2007-02-06 17:10:00,93.424,93.467,93.388,93.398,842700000.0
2007-02-06 17:15:00,93.446,93.465,93.359,93.395,1108199998.0
2007-02-06 17:20:00,93.429,93.443,93.372,93.386,931500001.0
2007-02-06 17:25:00,93.409,93.432,93.331,93.381,1137599997.0
2007-02-06 17:30:00,93.375,93.385,93.291,93.335,1097800007.0
2007-02-06 17:35:00,93.367,93.426,93.3,93.339,886199994.0
2007-02-06 17:40:00,93.323,93.513,93.303,93.482,976199999.0
2007-02-06 17:45:00,93.508,93.541,93.486,93.496,771099998.0
2007-02-06 17:50:00,93.503,93.553,93.493,93.51,1140899994.0
2007-02-06 17:55:00,93.51,93.566,93.509,93.527,1046999996.0
2007-02-06 18:00:00,93.488,93.582,93.474,93.491,6656999978.0
2007-02-06 18:05:00,93.46,93.572,93.43,93.55,8248099993.0
2007-02-06 18:10:00,93.553,93.611,93.507,93.576,6681599979.0
2007-02-06 18:15:00,93.56,93.592,93.482,93.538,6509899985.0
2007-02-06 18:20:00,93.524,93.556,93.41,93.522,8687199977.0
2007-02-06 18:25:00,93.44,93.54,93.43,93.501,7173500006.0
2007-02-06 18:30:00,93.491,93.542,93.438,93.525,7287499983.0
2007-02-06 18:35:00,93.531,93.556,93.48,93.527,5083099999.0
2007-02-06 18:40:00,93.524,93.539,93.45,93.508,4487599991.0
2007-02-06 18:45:00,93.489,93.518,93.425,93.468,3881199985.0
2007-02-06 18:50:00,93.42,93.475,93.39,93.471,3839000005.0
2007-02-06 18:55:00,93.407,93.486,93.393,93.447,4370999974.0
2007-02-06 19:00:00,93.46,93.476,93.394,93.397,2565599984.0
2007-02-06 19:05:00,93.441,93.459,93.36,93.435,3807099995.0
2007-02-06 19:10:00,93.432,93.462,93.361,93.445,2050599991.0
2007-02-06 19:15:00,93.465,93.468,93.387,93.43,2886899986.0
2007-02-06 19:20:00,93.45,93.45,93.345,93.417,3164900004.0
2007-02-06 19:25:00,93.422,93.457,93.373,93.399,4744899991.0
2007-02-06 19:30:00,93.408,93.453,93.362,93.443,3498899976.0
2007-02-06 19:35:00,93.443,93.468,93.366,93.433,3725899986.0
2007-02-06 19:40:00,93.429,93.429,93.349,93.396,2856900001.0
2007-02-06 19:45:00,93.375,93.443,93.36,93.424,2408199994.0
2007-02-06 19:50:00,93.425,93.456,93.383,93.427,2923999993.0
2007-02-06 19:55:00,93.39,93.435,93.374,93.402,2538399996.0
2007-02-06 20:00:00,93.403,93.429,93.349,93.398,2401899986.0
2007-02-06 20:05:00,93.39,93.405,93.272,93.285,3202899983.0
2007-02-06 20:10:00,93.297,93.355,93.264,93.311,4025499992.0
2007-02-06 20:15:00,93.331,93.348,93.278,93.337,2293899989.0
2007-02-06 20:20:00,93.335,93.347,93.262,93.333,3087299993.0
2007-02-06 20:25:00,93.336,93.353,93.309,93.309,4433600005.0
2007-02-06 20:30:00,93.336,93.351,93.251,93.29,4524199986.0
2007-02-06 20:35:00,93.291,93.318,93.237,93.293,2921000006.0
2007-02-06 20:40:00,93.27,93.32,93.234,93.308,4953999999.0
2007-02-06 20:45:00,93.304,93.347,93.263,93.299,3279099992.0
2007-02-06 20:50:00,93.288,93.371,93.283,93.321,4017999972.0
2007-02-06 20:55:00,93.325,93.34,93.248,93.312,5602499986.0
2007-02-06 21:00:00,93.298,93.354,93.289,93.306,3566299984.0
2007-02-06 21:05:00,93.287,93.366,93.272,93.314,3233200007.0
2007-02-06 21:10:00,93.352,93.378,93.291,93.358,2598399996.0
2007-02-06 21:15:00,93.333,93.37,93.295,93.337,3944899984.0
2007-02-06 21:20:00,93.361,93.384,93.287,93.361,4675600000.0
2007-02-06 21:25:00,93.346,93.406,93.316,93.357,3184800004.0
2007-02-06 21:30:00,93.353,93.394,93.324,93.365,1792299992.0
2007-02-06 21:35:00,93.381,93.404,93.333,93.39,1865799997.0
2007-02-06 21:40:00,93.361,93.411,93.331,93.364,2638199998.0
2007-02-06 21:45:00,93.347,93.396,93.321,93.336,2178800000.0
2007-02-06 21:50:00,93.349,93.387,93.297,93.297,1379799995.0
2007-02-06 21:55:00,93.299,93.367,93.282,93.343,1263799995.0
2007-02-06 22:00:00,93.373,93.385,93.311,93.352,2701299989.0
2007-02-06 22:05:00,93.35,93.369,93.297,93.341,1117199999.0
2007-02-06 22:10:00,93.321,93.375,93.302,93.337,1665100012.0
2007-02-06 22:15:00,93.346,93.384,93.318,93.363,1680599998.0
2007-02-06 22:20:00,93.366,93.395,93.307,93.365,1719399996.0
2007-02-06 22:25:00,93.367,93.393,93.307,93.354,1665899995.0
2007-02-06 22:30:00,93.359,93.365,93.286,93.35,2343799990.0
2007-02-06 22:35:00,93.358,93.381,93.292,93.37,1268700003.0
2007-02-06 22:40:00,93.365,93.398,93.322,93.337,1486699994.0
2007-02-06 22:45:00,93.342,93.399,93.314,93.378,1633999988.0
2007-02-06 22:50:00,93.37,93.387,93.309,93.355,1261300006.0
2007-02-06 22:55:00,93.329,93.381,93.261,93.285,1731499998.0
2007-02-06 23:00:00,93.352,93.379,93.259,93.348,1022199993.0
2007-02-06 23:05:00,93.375,93.381,93.328,93.355,858400001.0
2007-02-06 23:10:00,93.36,93.39,93.32,93.351,1013900000.0
2007-02-06 23:15:00,93.325,93.379,93.307,93.35,974699998.0
2007-02-06 23:20:00,93.35,93.384,93.294,93.367,990800001.0
2007-02-06 23:25:00,93.36,93.386,93.32,93.376,1027599993.0
2007-02-06 23:30:00,93.335,93.379,93.305,93.328,876199994.0
2007-02-06 23:35:00,93.341,93.405,93.286,93.405,903699993.0
2007-02-06 23:40:00,93.401,93.432,93.324,93.334,1081799989.0
2007-02-06 23:45:00,93.344,93.368,93.289,93.336,944100004.0
2007-02-06 23:50:00,93.355,93.367,93.28,93.287,703699995.0
2007-02-06 23:55:00,93.336,93.362,93.306,93.34,1002300005.0
2007-02-07 00:00:00,93.353,93.359,93.295,93.316,908999997.0
2007-02-07 00:05:00,93.335,93.367,93.313,93.367,836899996.0
2007-02-07 00:10:00,93.366,93.404,93.346,93.368,1175599999.0
2007-02-07 00:15:00,93.379,93.379,93.291,93.32,994399998.0
2007-02-07 00:20:00,93.325,93.353,93.286,93.302,1077899994.0
2007-02-07 00:25:00,93.308,93.35,93.268,93.278,1122599991.0
2007-02-07 00:30:00,93.241,93.288,93.22,93.263,795599997.0
2007-02-07 00:35:00,93.254,93.303,93.249,93.26,929699999.0
2007-02-07 00:40:00,93.276,93.294,93.206,93.263,1137099995.0
2007-02-07 00:45:00,93.253,93.298,93.225,93.287,766199994.0
2007-02-07 00:50:00,93.296,93.319,93.248,93.267,853599999.0
2007-02-07 00:55:00,93.269,93.332,93.267,93.287,1061700007.0
2007-02-07 01:00:00,93.277,93.328,93.255,93.257,1243599992.0
2007-02-07 01:05:00,93.317,93.375,93.261,93.36,1212800007.0
2007-02-07 01:10:00,93.365,93.4,93.284,93.307,914999991.0
2007-02-07 01:15:00,93.291,93.3,93.227,93.284,1041199997.0
2007-02-07 01:20:00,93.237,93.303,93.221,93.279,1088299997.0
2007-02-07 01:25:00,93.309,93.325,93.253,93.304,906599996.0
2007-02-07 01:30:00,93.284,93.336,93.263,93.327,932099999.0
2007-02-07 01:35:00,93.303,93.323,93.242,93.248,723300003.0
2007-02-07 01:40:00,93.293,93.311,93.237,93.261,1101799999.0
2007-02-07 01:45:00,93.277,93.32,93.237,93.266,924199996.0
2007-02-07 01:50:00,93.258,93.311,93.218,93.23,1084100001.0
2007-02-07 01:55:00,93.255,93.302,93.236,93.299,959299994.0
2007-02-07 02:00:00,93.28,93.315,93.257,93.307,1222599999.0
2007-02-07 02:05:00,93.287,93.31,93.255,93.29,971399996.0
2007-02-07 02:10:00,93.314,93.338,93.264,93.292,955399996.0
2007-02-07 02:15:00,93.316,93.337,93.265,93.298,1157499998.0
2007-02-07 02:20:00,93.275,93.332,93.265,93.309,823900003.0
2007-02-07 02:25:00,93.314,93.348,93.28,93.308,1046699994.0
2007-02-07 02:30:00,93.34,93.357,93.293,93.312,844099999.0
2007-02-07 02:35:00,93.31,93.344,93.239,93.325,1088799996.0
2007-02-07 02:40:00,93.33,93.332,93.254,93.279,917700001.0
2007-02-07 02:45:00,93.292,93.312,93.235,93.297,1067799996.0
2007-02-07 02:50:00,93.276,93.304,93.219,93.274,842200001.0
2007-02-07 02:55:00,93.264,93.301,93.226,93.283,1028900004.0
2007-02-07 03:00:00,93.265,93.293,93.224,93.242,893600001.0
2007-02-07 03:05:00,93.277,93.292,93.241,93.271,1143699995.0
2007-02-07 03:10:00,93.246,93.269,93.207,93.254,1166099996.0
2007-02-07 03:15:00,93.234,93.289,93.225,93.243,813100001.0
2007-02-07 03:20:00,93.254,93.273,93.206,93.239,1021899992.0
2007-02-07 03:25:00,93.248,93.267,93.193,93.193,930699997.0
2007-02-07 03:30:00,93.258,93.261,93.168,93.198,1020599993.0
2007-02-07 03:35:00,93.202,93.244,93.178,93.214,855799999.0
2007-02-07 03:40:00,93.206,93.26,93.18,93.239,1201199991.0
2007-02-07 03:45:00,93.264,93.285,93.217,93.249,1128799996.0
2007-02-07 03:50:00,93.207,93.269,93.196,93.245,888500006.0
2007-02-07 03:55:00,93.269,93.293,93.21,93.271,922100004.0
2007-02-07 04:00:00,93.251,93.333,93.231,93.313,1199400003.0
2007-02-07 04:05:00,93.321,93.342,93.251,93.281,1017100005.0
2007-02-07 04:10:00,93.273,93.334,93.261,93.293,1156699999.0
2007-02-07 04:15:00,93.307,93.341,93.271,93.334,1135399991.0
2007-02-07 04:20:00,93.344,93.346,93.279,93.343,917199994.0
2007-02-07 04:25:00,93.257,93.341,93.257,93.292,768599997.0
2007-02-07 04:30:00,93.32,93.335,93.236,93.325,1041900003.0
2007-02-07 04:35:00,93.282,93.335,93.27,93.308,966499993.0
2007-02-07 04:40:00,93.289,93.334,93.277,93.308,965099994.0
2007-02-07 04:45:00,93.29,93.331,93.23,93.277,1028699999.0
2007-02-07 04:50:00,93.231,93.294,93.231,93.244,1203599995.0
2007-02-07 04:55:00,93.248,93.321,93.241,93.307,920800001.0
2007-02-07 05:00:00,93.291,93.321,93.258,93.301,1093600005.0
2007-02-07 05:05:00,93.261,93.308,93.237,93.294,1124800001.0
2007-02-07 05:10:00,93.27,93.328,93.238,93.299,889400001.0
2007-02-07 05:15:00,93.303,93.319,93.237,93.246,1006999997.0
2007-02-07 05:20:00,93.301,93.325,93.245,93.309,908699992.0
2007-02-07 05:25:00,93.307,93.34,93.248,93.258,986800001.0
2007-02-07 05:30:00,93.258,93.356,93.258,93.343,1011700003.0
2007-02-07 05:35:00,93.306,93.359,93.294,93.323,943299995.0
2007-02-07 05:40:00,93.3,93.413,93.294,93.386,885499994.0
2007-02-07 05:45:00,93.355,93.438,93.337,93.391,1014099997.0
2007-02-07 05:50:00,93.398,93.438,93.323,93.333,988999996.0
2007-02-07 05:55:00,93.401,93.411,93.315,93.38,796199999.0
2007-02-07 06:00:00,93.389,93.395,93.317,93.358,1064799994.0
2007-02-07 06:05:00,93.355,93.385,93.315,93.365,973000001.0
2007-02-07 06:10:00,93.402,93.42,93.352,93.374,951899998.0
2007-02-07 06:15:00,93.387,93.4,93.335,93.352,809099996.0
2007-02-07 06:20:00,93.357,93.369,93.3,93.305,1227200002.0
2007-02-07 06:25:00,93.313,93.346,93.273,93.335,1118600002.0
2007-02-07 06:30:00,93.345,93.349,93.264,93.302,1004999995.0
2007-02-07 06:35:00,93.325,93.347,93.278,93.331,1061800000.0
2007-02-07 06:40:00,93.324,93.337,93.265,93.289,1126900004.0
2007-02-07 06:45:00,93.304,93.329,93.251,93.328,1038300001.0
2007-02-07 06:50:00,93.306,93.36,93.282,93.349,1163299999.0
2007-02-07 06:55:00,93.315,93.351,93.258,93.317,922999996.0
2007-02-07 07:00:00,93.318,93.341,93.248,93.317,904100001.0
2007-02-07 07:05:00,93.35,93.366,93.273,93.307,707199998.0
2007-02-07 07:10:00,93.324,93.412,93.315,93.35,964900002.0
2007-02-07 07:15:00,93.387,93.421,93.359,93.382,1014699994.0
2007-02-07 07:20:00,93.357,93.416,93.339,93.403,1007599996.0
2007-02-07 07:25:00,93.383,93.406,93.336,93.395,1120000002.0
2007-02-07 07:30:00,93.361,93.423,93.349,93.393,966499997.0
2007-02-07 07:35:00,93.403,93.43,93.355,93.43,1046399995.0
2007-02-07 07:40:00,93.387,93.485,93.364,93.469,817100006.0
2007-02-07 07:45:00,93.443,93.497,93.401,93.477,1264699989.0
2007-02-07 07:50:00,93.487,93.556,93.463,93.556,848099996.0
2007-02-07 07:55:00,93.561,93.596,93.524,93.535,957499997.0
2007-02-07 08:00:00,93.549,93.572,93.512,93.55,909799999.0
2007-02-07 08:05:00,93.564,93.619,93.544,93.611,998999990.0
2007-02-07 08:10:00,93.606,93.642,93.591,93.605,1005599987.0
2007-02-07 08:15:00,93.624,93.624,93.507,93.576,1025800005.0
2007-02-07 08:20:00,93.567,93.63,93.55,93.618,970900000.0
2007-02-07 08:25:00,93.565,93.612,93.54,93.556,788200000.0
2007-02-07 08:30:00,93.54,93.615,93.507,93.507,1215500002.0
2007-02-07 08:35:00,93.577,93.662,93.577,93.616,916499996.0
2007-02-07 08:40:00,93.586,93.643,93.58,93.598,805100005.0
2007-02-07 08:45:00,93.58,93.635,93.56,93.612,883699999.0
2007-02-07 08:50:00,93.608,93.637,93.577,93.594,980200000.0
2007-02-07 08:55:00,93.589,93.614,93.526,93.538,896000002.0
2007-02-07 09:00:00,93.546,93.602,93.509,93.54,1111699995.0
2007-02-07 09:05:00,93.563,93.593,93.522,93.565,961700000.0
2007-02-07 09:10:00,93.549,93.573,93.51,93.541,787699997.0
2007-02-07 09:15:00,93.551,93.63,93.535,93.622,978300005.0
2007-02-07 09:20:00,93.583,93.639,93.572,93.625,924699998.0
2007-02-07 09:25:00,93.616,93.62,93.568,93.608,759000002.0
2007-02-07 09:30:00,93.625,93.682,93.558,93.638,943900002.0
2007-02-07 09:35:00,93.627,93.681,93.622,93.635,731299999.0
2007-02-07 09:40:00,93.621,93.707,93.584,93.69,795699999.0
2007-02-07 09:45:00,93.662,93.729,93.614,93.705,1080099992.0
2007-02-07 09:50:00,93.676,93.699,93.609,93.632,981200009.0
2007-02-07 09:55:00,93.648,93.695,93.623,93.685,1086499995.0
2007-02-07 10:00:00,93.682,93.697,93.631,93.659,999600003.0
2007-02-07 10:05:00,93.679,93.686,93.606,93.648,1110399995.0
2007-02-07 10:10:00,93.659,93.662,93.516,93.543,753900000.0
2007-02-07 10:15:00,93.575,93.602,93.529,93.569,987799989.0
2007-02-07 10:20:00,93.554,93.634,93.542,93.612,766999998.0
2007-02-07 10:25:00,93.611,93.666,93.591,93.644,909399990.0
2007-02-07 10:30:00,93.655,93.722,93.628,93.69,1017199992.0
2007-02-07 10:35:00,93.735,93.737,93.645,93.656,895699998.0
2007-02-07 10:40:00,93.716,93.73,93.657,93.722,1307199996.0
2007-02-07 10:45:00,93.688,93.758,93.662,93.734,1082199996.0
2007-02-07 10:50:00,93.751,93.798,93.717,93.798,1145199999.0
2007-02-07 10:55:00,93.785,93.801,93.726,93.78,1233499993.0
2007-02-07 11:00:00,93.774,93.791,93.723,93.726,1072499997.0
2007-02-07 11:05:00,93.714,93.751,93.69,93.73,1166399987.0
2007-02-07 11:10:00,93.705,93.765,93.688,93.738,887200001.0
2007-02-07 11:15:00,93.745,93.766,93.708,93.732,947999998.0
2007-02-07 11:20:00,93.746,93.782,93.704,93.763,927799995.0
2007-02-07 11:25:00,93.751,93.793,93.723,93.738,919299995.0
2007-02-07 11:30:00,93.744,93.785,93.702,93.743,1055799990.0
2007-02-07 11:35:00,93.766,93.766,93.699,93.746,931100001.0
2007-02-07 11:40:00,93.707,93.756,93.674,93.721,940300000.0
2007-02-07 11:45:00,93.743,93.832,93.731,93.801,1073099991.0
2007-02-07 11:50:00,93.783,93.826,93.726,93.814,1000599996.0
2007-02-07 11:55:00,93.809,93.809,93.744,93.744,1045699992.0
2007-02-07 12:00:00,93.717,93.806,93.708,93.784,888499991.0
2007-02-07 12:05:00,93.799,93.81,93.743,93.78,699100005.0
2007-02-07 12:10:00,93.802,93.835,93.755,93.758,1169100006.0
2007-02-07 12:15:00,93.771,93.833,93.754,93.815,1032799994.0
2007-02-07 12:20:00,93.808,93.86,93.797,93.806,1184399997.0
2007-02-07 12:25:00,93.827,93.837,93.763,93.785,1144800002.0
2007-02-07 12:30:00,93.783,93.801,93.74,93.749,1283599994.0
2007-02-07 12:35:00,93.743,93.804,93.732,93.778,822499990.0
2007-02-07 12:40:00,93.777,93.816,93.744,93.762,947599991.0
2007-02-07 12:45:00,93.79,93.807,93.741,93.773,887499996.0
2007-02-07 12:50:00,93.77,93.809,93.736,93.784,917700001.0
2007-02-07 12:55:00,93.787,93.822,93.768,93.811,843499992.0
2007-02-07 13:00:00,93.803,93.836,93.781,93.835,837399990.0
2007-02-07 13:05:00,93.835,93.869,93.788,93.788,1173599991.0
2007-02-07 13:10:00,93.849,93.862,93.745,93.762,840200000.0
2007-02-07 13:15:00,93.772,93.823,93.747,93.783,1009599991.0
2007-02-07 13:20:00,93.775,93.823,93.719,93.807,835399997.0
2007-02-07 13:25:00,93.802,93.827,93.769,93.826,1051899997.0
2007-02-07 13:30:00,93.77,93.819,93.735,93.757,901599990.0
2007-02-07 13:35:00,93.812,93.812,93.741,93.788,1049999998.0
2007-02-07 13:40:00,93.798,93.849,93.788,93.815,1013699997.0
2007-02-07 13:45:00,93.823,93.857,93.782,93.806,958200002.0
2007-02-07 13:50:00,93.797,93.85,93.745,93.8,869699996.0
2007-02-07 13:55:00,93.808,93.862,93.78,93.78,987699998.0
2007-02-07 14:00:00,93.82,93.848,93.774,93.792,941199995.0
2007-02-07 14:05:00,93.782,93.85,93.779,93.836,981399996.0
2007-02-07 14:10:00,93.842,93.898,93.819,93.865,959499995.0
2007-02-07 14:15:00,93.864,93.886,93.828,93.863,797200002.0
2007-02-07 14:20:00,93.853,93.882,93.807,93.834,933800000.0
2007-02-07 14:25:00,93.869,93.918,93.83,93.853,839800002.0
2007-02-07 14:30:00,93.866,93.877,93.801,93.832,1179099993.0
2007-02-07 14:35:00,93.823,93.866,93.786,93.79,800699994.0
2007-02-07 14:40:00,93.788,93.844,93.771,93.814,922300001.0
2007-02-07 14:45:00,93.771,93.804,93.733,93.759,847300001.0
2007-02-07 14:50:00,93.799,93.815,93.742,93.754,702499999.0
2007-02-07 14:55:00,93.795,93.811,93.729,93.757,902300002.0
2007-02-07 15:00:00,93.773,93.795,93.743,93.772,950400006.0
2007-02-07 15:05:00,93.798,93.836,93.748,93.794,1060199995.0
2007-02-07 15:10:00,93.82,93.85,93.81,93.818,903999995.0
2007-02-07 15:15:00,93.855,93.89,93.826,93.838,938399998.0
2007-02-07 15:20:00,93.83,93.874,93.813,93.847,1066799998.0
2007-02-07 15:25:00,93.829,93.875,93.811,93.846,1054699998.0
2007-02-07 15:30:00,93.825,93.883,93.819,93.874,817699991.0
2007-02-07 15:35:00,93.878,93.883,93.839,93.854,879400004.0
2007-02-07 15:40:00,93.875,93.906,93.818,93.853,1084900000.0
2007-02-07 15:45:00,93.896,93.925,93.847,93.887,1000199996.0
2007-02-07 15:50:00,93.879,93.901,93.824,93.871,820099992.0
2007-02-07 15:55:00,93.848,93.881,93.813,93.821,769100009.0
2007-02-07 16:00:00,93.831,93.832,93.773,93.82,862299995.0
2007-02-07 16:05:00,93.811,93.828,93.77,93.808,1100799998.0
2007-02-07 16:10:00,93.772,93.827,93.73,93.79,779900004.0
2007-02-07 16:15:00,93.772,93.813,93.751,93.789,1190000000.0
2007-02-07 16:20:00,93.792,93.792,93.723,93.753,926799997.0
2007-02-07 16:25:00,93.772,93.787,93.722,93.778,888599996.0
2007-02-07 16:30:00,93.753,93.783,93.712,93.762,1003700002.0
2007-02-07 16:35:00,93.758,93.787,93.71,93.71,1013800001.0
2007-02-07 16:40:00,93.715,93.77,93.706,93.76,1355899997.0
2007-02-07 16:45:00,93.74,93.789,93.72,93.77,832500001.0
2007-02-07 16:50:00,93.775,93.81,93.731,93.799,1012900001.0
2007-02-07 16:55:00,93.803,93.835,93.769,93.817,945499996.0
2007-02-07 17:00:00,93.81,93.867,93.81,93.827,1044600004.0
2007-02-07 17:05:00,93.852,93.903,93.825,93.864,998199995.0
2007-02-07 17:10:00,93.904,93.92,93.857,93.898,869000003.0
2007-02-07 17:15:00,93.898,93.925,93.845,93.853,817299998.0
2007-02-07 17:20:00,93.903,93.969,93.876,93.94,1114699992.0
2007-02-07 17:25:00,93.943,93.972,93.895,93.926,1186000003.0
2007-02-07 17:30:00,93.918,93.943,93.844,93.927,941300005.0
2007-02-07 17:35:00,93.948,93.965,93.897,93.921,818900000.0
2007-02-07 17:40:00,93.927,93.952,93.88,93.92,911999997.0
2007-02-07 17:45:00,93.915,93.964,93.887,93.931,912199999.0
2007-02-07 17:50:00,93.905,93.951,93.861,93.92,988799997.0
2007-02-07 17:55:00,93.956,93.967,93.864,93.868,1055299997.0
2007-02-07 18:00:00,93.832,93.922,93.832,93.883,6291899986.0
2007-02-07 18:05:00,93.866,93.911,93.822,93.842,9256899980.0
2007-02-07 18:10:00,93.88,93.89,93.809,93.89,6808899995.0
2007-02-07 18:15:00,93.859,93.917,93.825,93.888,7727099998.0
2007-02-07 18:20:00,93.9,93.93,93.823,93.845,8675199980.0
2007-02-07 18:25:00,93.96,93.96,93.827,93.907,5079099980.0
2007-02-07 18:30:00,93.885,93.91,93.811,93.821,7541899976.0
2007-02-07 18:35:00,93.812,93.874,93.804,93.854,5222399978.0
2007-02-07 18:40:00,93.862,93.886,93.803,93.861,4625099992.0
2007-02-07 18:45:00,93.857,93.904,93.804,93.904,4030999995.0
2007-02-07 18:50:00,93.889,93.909,93.82,93.88,3993100006.0
2007-02-07 18:55:00,93.871,93.92,93.846,93.905,4328599992.0
2007-02-07 19:00:00,93.898,93.938,93.852,93.917,2925999997.0
2007-02-07 19:05:00,93.901,93.944,93.853,93.885,3210599989.0
2007-02-07 19:10:00,93.895,93.93,93.854,93.9,1967499997.0
2007-02-07 19:15:00,93.916,93.927,93.868,93.927,2716699993.0
2007-02-07 19:20:00,93.899,93.932,93.864,93.878,2861899999.0
2007-02-07 19:25:00,93.93,93.962,93.873,93.926,4595199998.0
2007-02-07 19:30:00,93.934,93.965,93.879,93.955,3624199992.0
2007-02-07 19:35:00,93.943,93.999,93.892,93.959,3508699993.0
2007-02-07 19:40:00,93.952,93.996,93.902,93.934,2677199989.0
2007-02-07 19:45:00,93.969,93.992,93.899,93.961,2604499990.0
2007-02-07 19:50:00,93.944,93.989,93.887,93.965,2772399995.0
2007-02-07 19:55:00,93.969,94.004,93.936,93.973,2547499991.0
2007-02-07 20:00:00,93.988,94.004,93.916,93.963,2217199991.0
2007-02-07 20:05:00,93.954,93.984,93.907,93.928,3179600000.0
2007-02-07 20:10:00,93.957,94.002,93.898,93.945,3979500005.0
2007-02-07 20:15:00,93.935,93.958,93.868,93.928,2118899983.0
2007-02-07 20:20:00,93.909,93.933,93.852,93.897,2941199989.0
2007-02-07 20:25:00,93.923,93.928,93.86,93.913,3837899994.0
2007-02-07 20:30:00,93.91,93.94,93.86,93.913,4858299996.0
2007-02-07 20:35:00,93.916,93.916,93.87,93.886,3041999994.0
2007-02-07 20:40:00,93.898,93.929,93.844,93.895,4940899997.0
2007-02-07 20:45:00,93.937,93.948,93.873,93.911,3451600002.0
2007-02-07 20:50:00,93.898,93.935,93.841,93.907,3723099991.0
2007-02-07 20:55:00,93.869,93.933,93.837,93.908,5113599969.0
2007-02-07 21:00:00,93.925,93.948,93.889,93.914,3342299991.0
2007-02-07 21:05:00,93.898,93.957,93.898,93.935,3076299995.0
2007-02-07 21:10:00,93.927,93.977,93.885,93.885,2870899979.0
2007-02-07 21:15:00,93.887,93.947,93.849,93.91,4292899974.0
2007-02-07 21:20:00,93.917,93.941,93.858,93.92,4734699989.0
2007-02-07 21:25:00,93.915,93.923,93.845,93.9,2706599991.0
2007-02-07 21:30:00,93.893,93.934,93.845,93.86,1537900001.0
2007-02-07 21:35:00,93.864,93.897,93.813,93.846,1809799991.0
2007-02-07 21:40:00,93.845,93.88,93.799,93.855,2445500001.0
2007-02-07 21:45:00,93.863,93.907,93.795,93.825,1913699991.0
2007-02-07 21:50:00,93.805,93.863,93.783,93.845,1461699994.0
2007-02-07 21:55:00,93.834,93.88,93.783,93.863,1101999996.0
2007-02-07 22:00:00,93.88,93.883,93.79,93.843,3083499991.0
2007-02-07 22:05:00,93.83,93.887,93.788,93.799,1018300000.0
2007-02-07 22:10:00,93.856,93.891,93.809,93.839,1591299999.0
2007-02-07 22:15:00,93.841,93.888,93.805,93.85,1805599991.0
2007-02-07 22:20:00,93.865,93.887,93.822,93.838,1479300004.0
2007-02-07 22:25:00,93.847,93.885,93.804,93.819,1561200006.0
2007-02-07 22:30:00,93.803,93.895,93.802,93.877,2156699992.0
2007-02-07 22:35:00,93.89,93.897,93.811,93.869,1304799988.0
2007-02-07 22:40:00,93.873,93.93,93.814,93.822,1405999994.0
2007-02-07 22:45:00,93.857,93.911,93.824,93.824,1465499997.0
2007-02-07 22:50:00,93.863,93.897,93.806,93.863,1550199990.0
2007-02-07 22:55:00,93.893,93.893,93.751,93.792,1492499992.0
2007-02-07 23:00:00,93.864,93.922,93.851,93.869,1024799995.0
2007-02-07 23:05:00,93.852,93.912,93.82,93.86,1006599997.0
2007-02-07 23:10:00,93.887,93.895,93.828,93.885,770299997.0
2007-02-07 23:15:00,93.881,93.91,93.844,93.899,1075800000.0
2007-02-07 23:20:00,93.865,93.913,93.83,93.87,912499998.0
2007-02-07 23:25:00,93.891,93.952,93.887,93.913,821799997.0
2007-02-07 23:30:00,93.868,93.935,93.862,93.897,877499995.0
2007-02-07 23:35:00,93.911,93.949,93.814,93.884,792899996.0
2007-02-07 23:40:00,93.921,93.926,93.864,93.878,955799994.0
2007-02-07 23:45:00,93.894,93.96,93.882,93.901,1050199999.0
2007-02-07 23:50:00,93.891,93.949,93.861,93.861,795599997.0
2007-02-07 23:55:00,93.849,93.961,93.844,93.913,989599996.0
2007-02-08 00:00:00,93.945,93.947,93.81,93.881,1044100000.0
2007-02-08 00:05:00,93.868,93.915,93.854,93.894,1073600000.0
2007-02-08 00:10:00,93.895,93.931,93.871,93.886,925300004.0
2007-02-08 00:15:00,93.888,93.938,93.849,93.938,1013999995.0
2007-02-08 00:20:00,93.899,93.953,93.864,93.91,999099999.0
2007-02-08 00:25:00,93.882,93.959,93.865,93.904,1073400002.0
2007-02-08 00:30:00,93.906,93.965,93.888,93.963,858500006.0
2007-02-08 00:35:00,93.966,93.995,93.909,93.925,1031799999.0
2007-02-08 00:40:00,93.963,94.017,93.937,93.96,920499990.0
2007-02-08 00:45:00,93.969,94.006,93.933,93.96,855199991.0
2007-02-08 00:50:00,93.933,93.981,93.918,93.933,857100000.0
2007-02-08 00:55:00,93.959,93.959,93.893,93.936,932700001.0
2007-02-08 01:00:00,93.946,93.991,93.906,93.96,977999988.0
2007-02-08 01:05:00,93.939,93.994,93.934,93.966,1020099996.0
2007-02-08 01:10:00,93.962,94.01,93.932,93.991,956600000.0
2007-02-08 01:15:00,94.001,94.019,93.942,93.996,832999998.0
2007-02-08 01:20:00,93.981,94.032,93.966,93.982,842100005.0
2007-02-08 01:25:00,93.965,94.006,93.939,94.006,962099997.0
2007-02-08 01:30:00,93.973,94.025,93.938,94.025,1002900003.0
2007-02-08 01:35:00,94.0,94.033,93.961,94.012,843500001.0
2007-02-08 01:40:00,94.012,94.024,93.964,93.993,1022799994.0
2007-02-08 01:45:00,93.978,94.023,93.936,93.955,833200000.0
2007-02-08 01:50:00,93.97,93.981,93.89,93.918,967600000.0
2007-02-08 01:55:00,93.912,93.991,93.886,93.947,1126499997.0
2007-02-08 02:00:00,93.963,93.995,93.937,93.943,856399995.0
2007-02-08 02:05:00,93.974,94.034,93.963,94.01,1128000007.0
2007-02-08 02:10:00,93.999,94.005,93.956,93.973,1119899995.0
2007-02-08 02:15:00,93.956,94.009,93.948,93.991,1050399998.0
2007-02-08 02:20:00,93.967,94.011,93.949,94.006,835599995.0
2007-02-08 02:25:00,93.983,94.034,93.937,93.985,858599995.0
2007-02-08 02:30:00,93.851,94.016,93.756,94.016,861999999.0
2007-02-08 02:35:00,94.029,94.119,94.005,94.035,1083399998.0
2007-02-08 02:40:00,94.031,94.092,94.0,94.064,993799990.0
2007-02-08 02:45:00,94.067,94.127,94.057,94.068,1071699996.0
2007-02-08 02:50:00,94.081,94.127,94.059,94.106,1016999998.0
2007-02-08 02:55:00,94.108,94.142,94.054,94.118,863399996.0
2007-02-08 03:00:00,94.11,94.133,94.01,94.063,759199997.0
2007-02-08 03:05:00,94.08,94.129,94.059,94.073,1127999997.0
2007-02-08 03:10:00,94.061,94.102,94.035,94.076,800200000.0
2007-02-08 03:15:00,94.069,94.097,94.046,94.066,988000004.0
2007-02-08 03:20:00,94.088,94.104,94.052,94.078,835900003.0
2007-02-08 03:25:00,94.078,94.118,94.03,94.118,871099994.0
2007-02-08 03:30:00,94.135,94.19,94.106,94.169,1137199997.0
2007-02-08 03:35:00,94.191,94.208,94.116,94.18,876000001.0
2007-02-08 03:40:00,94.177,94.199,94.112,94.176,982799992.0
2007-02-08 03:45:00,94.199,94.239,94.149,94.223,975499996.0
2007-02-08 03:50:00,94.205,94.234,94.164,94.21,910700008.0
2007-02-08 03:55:00,94.184,94.265,94.184,94.251,1048699998.0
2007-02-08 04:00:00,94.249,94.254,94.142,94.218,904800003.0
2007-02-08 04:05:00,94.2,94.234,94.167,94.201,823700002.0
2007-02-08 04:10:00,94.231,94.275,94.178,94.187,867499997.0
2007-02-08 04:15:00,94.222,94.261,94.202,94.25,1064200003.0
2007-02-08 04:20:00,94.182,94.27,94.182,94.246,1007300005.0
2007-02-08 04:25:00,94.247,94.321,94.223,94.298,1048199992.0
2007-02-08 04:30:00,94.284,94.334,94.266,94.312,1090500004.0
2007-02-08 04:35:00,94.307,94.331,94.273,94.322,682499995.0
2007-02-08 04:40:00,94.293,94.335,94.269,94.315,1070000004.0
2007-02-08 04:45:00,94.312,94.342,94.271,94.328,980799997.0
2007-02-08 04:50:00,94.333,94.345,94.254,94.321,1151099997.0
2007-02-08 04:55:00,94.294,94.357,94.278,94.303,710800002.0
2007-02-08 05:00:00,94.352,94.352,94.281,94.332,883099997.0
2007-02-08 05:05:00,94.342,94.357,94.271,94.322,1117199995.0
2007-02-08 05:10:00,94.328,94.343,94.254,94.325,1120199999.0
2007-02-08 05:15:00,94.309,94.332,94.264,94.314,909900000.0
2007-02-08 05:20:00,94.307,94.34,94.285,94.285,1061200001.0
2007-02-08 05:25:00,94.309,94.37,94.285,94.367,805200000.0
2007-02-08 05:30:00,94.342,94.37,94.282,94.334,1029499995.0
2007-02-08 05:35:00,94.325,94.332,94.271,94.293,1086799999.0
2007-02-08 05:40:00,94.279,94.334,94.25,94.267,929199996.0
2007-02-08 05:45:00,94.297,94.35,94.283,94.292,1046300002.0
2007-02-08 05:50:00,94.332,94.345,94.277,94.324,874699993.0
2007-02-08 05:55:00,94.327,94.379,94.282,94.367,758899994.0
2007-02-08 06:00:00,94.364,94.364,94.293,94.309,1119599996.0
2007-02-08 06:05:00,94.295,94.369,94.271,94.365,1046100000.0
2007-02-08 06:10:00,94.336,94.368,94.301,94.333,827700004.0
2007-02-08 06:15:00,94.362,94.383,94.305,94.348,986000000.0
2007-02-08 06:20:00,94.348,94.371,94.281,94.282,745200000.0
2007-02-08 06:25:00,94.296,94.358,94.288,94.332,1137999995.0
2007-02-08 06:30:00,94.344,94.369,94.29,94.305,839199993.0
2007-02-08 06:35:00,94.365,94.398,94.332,94.356,1082799995.0
2007-02-08 06:40:00,94.324,94.36,94.289,94.319,1001200002.0
2007-02-08 06:45:00,94.332,94.369,94.315,94.366,824199997.0
2007-02-08 06:50:00,94.351,94.383,94.294,94.357,1127400004.0
2007-02-08 06:55:00,94.361,94.389,94.306,94.344,1057299995.0
2007-02-08 07:00:00,94.37,94.39,94.31,94.326,926100001.0
2007-02-08 07:05:00,94.359,94.384,94.29,94.334,864099998.0
2007-02-08 07:10:00,94.335,94.356,94.284,94.322,875499998.0
2007-02-08 07:15:00,94.31,94.339,94.276,94.313,1014699995.0
2007-02-08 07:20:00,94.272,94.323,94.264,94.311,857900001.0
2007-02-08 07:25:00,94.295,94.324,94.248,94.248,1148299991.0
2007-02-08 07:30:00,94.312,94.333,94.263,94.265,933299997.0
2007-02-08 07:35:00,94.256,94.35,94.239,94.333,1009499999.0
2007-02-08 07:40:00,94.329,94.351,94.273,94.312,858900002.0
2007-02-08 07:45:00,94.256,94.344,94.239,94.275,1022399998.0
2007-02-08 07:50:00,94.289,94.328,94.233,94.304,902800004.0
2007-02-08 07:55:00,94.339,94.364,94.291,94.357,870200000.0
2007-02-08 08:00:00,94.349,94.367,94.277,94.354,863500003.0
2007-02-08 08:05:00,94.334,94.358,94.286,94.33,977799996.0
2007-02-08 08:10:00,94.306,94.334,94.261,94.289,817799994.0
2007-02-08 08:15:00,94.3,94.329,94.269,94.3,882999998.0
2007-02-08 08:20:00,94.292,94.35,94.263,94.293,983400000.0
2007-02-08 08:25:00,94.324,94.348,94.282,94.341,918399995.0
2007-02-08 08:30:00,94.323,94.345,94.272,94.272,1003099993.0
2007-02-08 08:35:00,94.348,94.38,94.314,94.363,866199991.0
2007-02-08 08:40:00,94.368,94.444,94.357,94.416,1052900001.0
2007-02-08 08:45:00,94.435,94.521,94.401,94.484,894000004.0
2007-02-08 08:50:00,94.491,94.573,94.467,94.557,1003500004.0
2007-02-08 08:55:00,94.542,94.578,94.508,94.533,948800003.0
2007-02-08 09:00:00,94.505,94.542,94.445,94.53,1124700003.0
2007-02-08 09:05:00,94.528,94.558,94.446,94.545,929600003.0
2007-02-08 09:10:00,94.509,94.583,94.478,94.553,919199991.0
2007-02-08 09:15:00,94.569,94.569,94.503,94.52,1042400003.0
2007-02-08 09:20:00,94.548,94.556,94.469,94.486,904399999.0
2007-02-08 09:25:00,94.515,94.528,94.46,94.505,972699994.0
2007-02-08 09:30:00,94.503,94.55,94.485,94.485,902399993.0
2007-02-08 09:35:00,94.486,94.503,94.442,94.453,828700001.0
2007-02-08 09:40:00,94.433,94.474,94.418,94.44,954599995.0
2007-02-08 09:45:00,94.429,94.448,94.365,94.434,1131800002.0
2007-02-08 09:50:00,94.442,94.468,94.405,94.461,1045999998.0
2007-02-08 09:55:00,94.446,94.492,94.41,94.476,934099999.0
2007-02-08 10:00:00,94.476,94.545,94.454,94.479,810199996.0
2007-02-08 10:05:00,94.5,94.515,94.433,94.445,1087099995.0
2007-02-08 10:10:00,94.509,94.523,94.463,94.468,853600000.0
2007-02-08 10:15:00,94.46,94.474,94.378,94.425,991300003.0
2007-02-08 10:20:00,94.442,94.475,94.398,94.43,930999992.0
2007-02-08 10:25:00,94.456,94.511,94.432,94.486,974199997.0
2007-02-08 10:30:00,94.494,94.495,94.432,94.469,1008200004.0
2007-02-08 10:35:00,94.502,94.507,94.425,94.427,1100999992.0
2007-02-08 10:40:00,94.428,94.45,94.38,94.441,1298199998.0
2007-02-08 10:45:00,94.423,94.451,94.379,94.392,907799995.0
2007-02-08 10:50:00,94.419,94.469,94.379,94.443,1045700002.0
2007-02-08 10:55:00,94.452,94.466,94.392,94.441,970699996.0
2007-02-08 11:00:00,94.433,94.457,94.386,94.445,898599994.0
2007-02-08 11:05:00,94.443,94.473,94.382,94.394,1001200001.0
2007-02-08 11:10:00,94.421,94.457,94.398,94.428,1052399997.0
2007-02-08 11:15:00,94.411,94.458,94.326,94.344,872499996.0
2007-02-08 11:20:00,94.34,94.396,94.317,94.385,874999996.0
2007-02-08 11:25:00,94.372,94.399,94.327,94.357,940699996.0
2007-02-08 11:30:00,94.373,94.373,94.286,94.322,945500003.0
2007-02-08 11:35:00,94.326,94.366,94.284,94.351,1209700001.0
2007-02-08 11:40:00,94.323,94.371,94.302,94.332,951099995.0
2007-02-08 11:45:00,94.33,94.369,94.301,94.361,964799998.0
2007-02-08 11:50:00,94.366,94.397,94.321,94.367,1220799990.0
2007-02-08 11:55:00,94.364,94.387,94.329,94.344,862999995.0
2007-02-08 12:00:00,94.387,94.397,94.316,94.356,1024100000.0
2007-02-08 12:05:00,94.352,94.374,94.281,94.357,776200003.0
2007-02-08 12:10:00,94.357,94.394,94.311,94.37,863600001.0
2007-02-08 12:15:00,94.339,94.386,94.331,94.364,902900002.0
2007-02-08 12:20:00,94.385,94.405,94.312,94.348,1024299993.0
2007-02-08 12:25:00,94.358,94.387,94.307,94.363,1101499993.0
2007-02-08 12:30:00,94.343,94.389,94.288,94.343,974399993.0
2007-02-08 12:35:00,94.344,94.366,94.279,94.335,957199998.0
2007-02-08 12:40:00,94.319,94.34,94.249,94.313,882300002.0
2007-02-08 12:45:00,94.3,94.329,94.229,94.31,1096700003.0
2007-02-08 12:50:00,94.303,94.34,94.271,94.325,854999996.0
2007-02-08 12:55:00,94.327,94.372,94.295,94.368,828400000.0
2007-02-08 13:00:00,94.336,94.403,94.323,94.372,831799997.0
2007-02-08 13:05:00,94.399,94.425,94.359,94.413,1111800000.0
2007-02-08 13:10:00,94.406,94.437,94.343,94.425,855800000.0
2007-02-08 13:15:00,94.405,94.438,94.362,94.399,942100004.0
2007-02-08 13:20:00,94.395,94.421,94.33,94.406,839300005.0
2007-02-08 13:25:00,94.376,94.44,94.352,94.421,894199997.0
2007-02-08 13:30:00,94.367,94.421,94.346,94.376,951499998.0
2007-02-08 13:35:00,94.42,94.42,94.328,94.375,1144799994.0
2007-02-08 13:40:00,94.379,94.442,94.337,94.442,1061499987.0
2007-02-08 13:45:00,94.405,94.485,94.367,94.43,1141200001.0
2007-02-08 13:50:00,94.422,94.462,94.404,94.441,1072499994.0
2007-02-08 13:55:00,94.442,94.476,94.409,94.466,1190000001.0
2007-02-08 14:00:00,94.45,94.478,94.403,94.478,751999999.0
2007-02-08 14:05:00,94.469,94.485,94.399,94.48,750000000.0
2007-02-08 14:10:00,94.44,94.483,94.407,94.466,884399988.0
2007-02-08 14:15:00,94.466,94.48,94.39,94.418,817599998.0
2007-02-08 14:20:00,94.417,94.448,94.393,94.447,944900002.0
2007-02-08 14:25:00,94.451,94.485,94.415,94.458,681599995.0
2007-02-08 14:30:00,94.456,94.489,94.394,94.421,828500000.0
2007-02-08 14:35:00,94.408,94.509,94.38,94.505,891699997.0
2007-02-08 14:40:00,94.491,94.517,94.444,94.511,1063399998.0
2007-02-08 14:45:00,94.49,94.565,94.485,94.525,1114900000.0
2007-02-08 14:50:00,94.529,94.552,94.46,94.463,1010100000.0
2007-02-08 14:55:00,94.485,94.57,94.472,94.518,865600000.0
2007-02-08 15:00:00,94.531,94.555,94.487,94.494,1054799998.0
2007-02-08 15:05:00,94.491,94.523,94.451,94.483,1376700003.0
2007-02-08 15:10:00,94.512,94.561,94.483,94.547,1027199999.0
2007-02-08 15:15:00,94.539,94.582,94.499,94.558,949299993.0
2007-02-08 15:20:00,94.578,94.67,94.555,94.67,783199996.0
2007-02-08 15:25:00,94.636,94.664,94.563,94.597,989899993.0
2007-02-08 15:30:00,94.581,94.611,94.529,94.548,791400004.0
2007-02-08 15:35:00,94.553,94.663,94.544,94.623,812200004.0
2007-02-08 15:40:00,94.616,94.644,94.576,94.608,990099998.0
2007-02-08 15:45:00,94.616,94.628,94.568,94.576,1053000001.0
2007-02-08 15:50:00,94.58,94.594,94.508,94.53,787899997.0
2007-02-08 15:55:00,94.524,94.568,94.5,94.5,918699999.0
2007-02-08 16:00:00,94.531,94.642,94.514,94.589,819700000.0
2007-02-08 16:05:00,94.6,94.612,94.545,94.589,860199993.0
2007-02-08 16:10:00,94.607,94.622,94.576,94.588,721400006.0
2007-02-08 16:15:00,94.606,94.642,94.524,94.544,1044099989.0
2007-02-08 16:20:00,94.534,94.579,94.517,94.547,1007199996.0
2007-02-08 16:25:00,94.554,94.593,94.522,94.554,1007999995.0
2007-02-08 16:30:00,94.554,94.605,94.547,94.581,995600000.0
2007-02-08 16:35:00,94.566,94.63,94.557,94.606,918699999.0
2007-02-08 16:40:00,94.619,94.67,94.596,94.669,1107299990.0
2007-02-08 16:45:00,94.653,94.682,94.635,94.647,966499996.0
2007-02-08 16:50:00,94.66,94.702,94.635,94.667,1121799989.0
2007-02-08 16:55:00,94.653,94.653,94.568,94.601,1167900002.0
2007-02-08 17:00:00,94.62,94.669,94.56,94.582,983300001.0
2007-02-08 17:05:00,94.56,94.605,94.533,94.585,718599999.0
2007-02-08 17:10:00,94.601,94.61,94.539,94.592,981600001.0
2007-02-08 17:15:00,94.618,94.639,94.553,94.57,938899998.0
2007-02-08 17:20:00,94.557,94.615,94.546,94.601,1048799995.0
2007-02-08 17:25:00,94.583,94.682,94.583,94.674,1060499998.0
2007-02-08 17:30:00,94.66,94.675,94.608,94.657,1070699996.0
2007-02-08 17:35:00,94.677,94.682,94.612,94.646,1082899995.0
2007-02-08 17:40:00,94.664,94.689,94.628,94.645,995800004.0
2007-02-08 17:45:00,94.613,94.651,94.593,94.613,792599995.0
2007-02-08 17:50:00,94.596,94.628,94.57,94.611,876799996.0
2007-02-08 17:55:00,94.601,94.639,94.543,94.543,1101999995.0
2007-02-08 18:00:00,94.5,94.63,94.487,94.577,6905499950.0
2007-02-08 18:05:00,94.585,94.606,94.515,94.56,9500799991.0
2007-02-08 18:10:00,94.546,94.6,94.5,94.562,6952799986.0
2007-02-08 18:15:00,94.548,94.608,94.494,94.608,7934699994.0
2007-02-08 18:20:00,94.6,94.63,94.502,94.611,7864599994.0
2007-02-08 18:25:00,94.63,94.642,94.53,94.575,6968600001.0
2007-02-08 18:30:00,94.597,94.629,94.503,94.571,7367099975.0
2007-02-08 18:35:00,94.56,94.644,94.503,94.611,5271099996.0
2007-02-08 18:40:00,94.611,94.651,94.547,94.62,4554399987.0
2007-02-08 18:45:00,94.625,94.654,94.584,94.61,3706700009.0
2007-02-08 18:50:00,94.61,94.648,94.559,94.645,4156599990.0
2007-02-08 18:55:00,94.63,94.665,94.571,94.633,4027099978.0
2007-02-08 19:00:00,94.633,94.657,94.548,94.613,3007299981.0
2007-02-08 19:05:00,94.6,94.647,94.562,94.617,3328299991.0
2007-02-08 19:10:00,94.591,94.636,94.565,94.592,1706999997.0
2007-02-08 19:15:00,94.608,94.648,94.554,94.615,2762499992.0
2007-02-08 19:20:00,94.653,94.653,94.546,94.601,2828699991.0
2007-02-08 19:25:00,94.601,94.667,94.601,94.633,4157099995.0
2007-02-08 19:30:00,94.632,94.655,94.568,94.595,3549499987.0
2007-02-08 19:35:00,94.619,94.63,94.549,94.61,3379400004.0
2007-02-08 19:40:00,94.612,94.62,94.547,94.613,2866299994.0
2007-02-08 19:45:00,94.617,94.639,94.565,94.585,2799700002.0
2007-02-08 19:50:00,94.621,94.645,94.574,94.595,2657099987.0
2007-02-08 19:55:00,94.564,94.639,94.547,94.593,2565699998.0
2007-02-08 20:00:00,94.624,94.645,94.542,94.621,2100200001.0
2007-02-08 20:05:00,94.625,94.649,94.557,94.617,3057399987.0
2007-02-08 20:10:00,94.622,94.653,94.569,94.597,4185699974.0
2007-02-08 20:15:00,94.623,94.644,94.572,94.635,2254099981.0
2007-02-08 20:20:00,94.617,94.656,94.575,94.581,2812700000.0
2007-02-08 20:25:00,94.632,94.661,94.573,94.616,4461499981.0
2007-02-08 20:30:00,94.636,94.654,94.565,94.586,4654599985.0
2007-02-08 20:35:00,94.595,94.653,94.57,94.623,3420499994.0
2007-02-08 20:40:00,94.606,94.634,94.547,94.568,4766899987.0
2007-02-08 20:45:00,94.604,94.626,94.554,94.605,4053899972.0
2007-02-08 20:50:00,94.619,94.639,94.549,94.576,3425699991.0
2007-02-08 20:55:00,94.598,94.618,94.543,94.594,5348799983.0
2007-02-08 21:00:00,94.6,94.616,94.518,94.548,3073399990.0
2007-02-08 21:05:00,94.543,94.6,94.51,94.577,3136499985.0
2007-02-08 21:10:00,94.519,94.587,94.513,94.561,2816499995.0
2007-02-08 21:15:00,94.558,94.588,94.489,94.569,4376999976.0
2007-02-08 21:20:00,94.553,94.571,94.483,94.53,4545300001.0
2007-02-08 21:25:00,94.519,94.56,94.499,94.542,2805199994.0
2007-02-08 21:30:00,94.536,94.564,94.477,94.519,1571699992.0
2007-02-08 21:35:00,94.525,94.591,94.518,94.59,2171599991.0
2007-02-08 21:40:00,94.553,94.604,94.522,94.567,2672900002.0
2007-02-08 21:45:00,94.581,94.615,94.522,94.612,1902000000.0
2007-02-08 21:50:00,94.595,94.623,94.539,94.575,1611200000.0
2007-02-08 21:55:00,94.592,94.602,94.523,94.555,1271599998.0
2007-02-08 22:00:00,94.565,94.604,94.506,94.578,3031899994.0
2007-02-08 22:05:00,94.578,94.609,94.527,94.527,1297300000.0
2007-02-08 22:10:00,94.563,94.623,94.54,94.567,1799799994.0
2007-02-08 22:15:00,94.597,94.597,94.528,94.573,1704899990.0
2007-02-08 22:20:00,94.597,94.605,94.532,94.595,1766999993.0
2007-02-08 22:25:00,94.541,94.594,94.493,94.568,1566399998.0
2007-02-08 22:30:00,94.585,94.606,94.517,94.581,2156099991.0
2007-02-08 22:35:00,94.543,94.632,94.538,94.579,1190199996.0
2007-02-08 22:40:00,94.601,94.627,94.544,94.597,1324199989.0
2007-02-08 22:45:00,94.579,94.618,94.534,94.58,1810799997.0
2007-02-08 22:50:00,94.572,94.628,94.522,94.58,1391399984.0
2007-02-08 22:55:00,94.589,94.623,94.453,94.453,1623899991.0
2007-02-08 23:00:00,94.582,94.597,94.509,94.545,934399994.0
2007-02-08 23:05:00,94.563,94.586,94.512,94.552,776299996.0
2007-02-08 23:10:00,94.551,94.573,94.515,94.53,1220300004.0
2007-02-08 23:15:00,94.563,94.608,94.521,94.573,1076299990.0
2007-02-08 23:20:00,94.574,94.605,94.537,94.562,924000002.0
2007-02-08 23:25:00,94.58,94.604,94.502,94.531,858599999.0
2007-02-08 23:30:00,94.525,94.547,94.479,94.53,1108700001.0
2007-02-08 23:35:00,94.512,94.576,94.469,94.548,946199994.0
2007-02-08 23:40:00,94.588,94.588,94.48,94.501,1298999997.0
2007-02-08 23:45:00,94.559,94.578,94.499,94.499,807200006.0
2007-02-08 23:50:00,94.471,94.601,94.471,94.552,1074900001.0
2007-02-08 23:55:00,94.529,94.582,94.506,94.516,1123099995.0
2007-02-09 00:00:00,94.541,94.569,94.497,94.508,1064799999.0
2007-02-09 00:05:00,94.509,94.586,94.509,94.559,1007699999.0
2007-02-09 00:10:00,94.549,94.585,94.519,94.547,1122799993.0
2007-02-09 00:15:00,94.548,94.56,94.497,94.521,1010599996.0
2007-02-09 00:20:00,94.544,94.566,94.507,94.532,897399996.0
2007-02-09 00:25:00,94.48,94.531,94.471,94.531,1000200000.0
2007-02-09 00:30:00,94.567,94.567,94.469,94.534,846299997.0
2007-02-09 00:35:00,94.477,94.528,94.447,94.518,1145699993.0
2007-02-09 00:40:00,94.513,94.55,94.473,94.526,1064399998.0
2007-02-09 00:45:00,94.537,94.573,94.482,94.558,1032999994.0
2007-02-09 00:50:00,94.555,94.605,94.525,94.595,861799998.0
2007-02-09 00:55:00,94.582,94.627,94.548,94.62,913800000.0
2007-02-09 01:00:00,94.627,94.657,94.582,94.64,897000000.0
2007-02-09 01:05:00,94.62,94.682,94.587,94.643,876899998.0
2007-02-09 01:10:00,94.651,94.7,94.65,94.651,677900000.0
2007-02-09 01:15:00,94.672,94.676,94.603,94.653,1254799993.0
2007-02-09 01:20:00,94.64,94.662,94.586,94.642,928300007.0
2007-02-09 01:25:00,94.626,94.661,94.596,94.626,1028600000.0
2007-02-09 01:30:00,94.655,94.67,94.583,94.644,1074399997.0
2007-02-09 01:35:00,94.639,94.662,94.571,94.572,723199995.0
2007-02-09 01:40:00,94.633,94.676,94.597,94.612,993600007.0
2007-02-09 01:45:00,94.64,94.685,94.623,94.625,1017299999.0
2007-02-09 01:50:00,94.603,94.703,94.594,94.621,830200001.0
2007-02-09 01:55:00,94.629,94.657,94.57,94.606,1272299994.0
2007-02-09 02:00:00,94.642,94.653,94.565,94.583,939799995.0
2007-02-09 02:05:00,94.587,94.645,94.57,94.633,1077799995.0
2007-02-09 02:10:00,94.637,94.694,94.637,94.65,976799997.0
2007-02-09 02:15:00,94.664,94.698,94.632,94.652,1126899996.0
2007-02-09 02:20:00,94.662,94.672,94.603,94.65,1057400003.0
2007-02-09 02:25:00,94.654,94.728,94.625,94.665,1147199994.0
2007-02-09 02:30:00,94.687,94.713,94.616,94.704,1020400000.0
2007-02-09 02:35:00,94.686,94.702,94.608,94.661,1003899997.0
2007-02-09 02:40:00,94.705,94.719,94.622,94.669,1011099998.0
2007-02-09 02:45:00,94.688,94.71,94.599,94.647,1011199997.0
2007-02-09 02:50:00,94.676,94.71,94.625,94.666,864000002.0
2007-02-09 02:55:00,94.691,94.718,94.657,94.68,869299995.0
2007-02-09 03:00:00,94.678,94.71,94.648,94.66,861299996.0
2007-02-09 03:05:00,94.63,94.663,94.592,94.648,1053799992.0
2007-02-09 03:10:00,94.634,94.654,94.585,94.63,969800000.0
2007-02-09 03:15:00,94.65,94.669,94.594,94.617,937900004.0
2007-02-09 03:20:00,94.639,94.667,94.577,94.661,1058199992.0
2007-02-09 03:25:00,94.677,94.71,94.632,94.652,985800001.0
2007-02-09 03:30:00,94.669,94.733,94.649,94.716,949399992.0
2007-02-09 03:35:00,94.724,94.767,94.677,94.759,1159399996.0
2007-02-09 03:40:00,94.753,94.774,94.704,94.758,1059599997.0
2007-02-09 03:45:00,94.743,94.777,94.691,94.75,895200001.0
2007-02-09 03:50:00,94.733,94.754,94.695,94.721,1070599990.0
2007-02-09 03:55:00,94.689,94.762,94.669,94.75,854499988.0
2007-02-09 04:00:00,94.752,94.759,94.699,94.727,827499994.0
2007-02-09 04:05:00,94.685,94.747,94.657,94.705,996200009.0
2007-02-09 04:10:00,94.681,94.726,94.642,94.642,780500000.0
2007-02-09 04:15:00,94.695,94.757,94.679,94.737,1218999996.0
2007-02-09 04:20:00,94.762,94.762,94.679,94.729,968100000.0
2007-02-09 04:25:00,94.732,94.744,94.668,94.68,863200001.0
2007-02-09 04:30:00,94.717,94.73,94.645,94.683,1065599999.0
2007-02-09 04:35:00,94.695,94.74,94.664,94.708,986199990.0
2007-02-09 04:40:00,94.727,94.753,94.685,94.706,928399993.0
2007-02-09 04:45:00,94.73,94.73,94.654,94.7,821800003.0
2007-02-09 04:50:00,94.666,94.716,94.633,94.673,1345800006.0
2007-02-09 04:55:00,94.701,94.727,94.652,94.665,858999999.0
2007-02-09 05:00:00,94.677,94.694,94.615,94.656,996299997.0
2007-02-09 05:05:00,94.661,94.672,94.607,94.629,1022400000.0
2007-02-09 05:10:00,94.603,94.638,94.55,94.607,1088599999.0
2007-02-09 05:15:00,94.588,94.62,94.54,94.589,1121799990.0
2007-02-09 05:20:00,94.6,94.608,94.528,94.585,902400001.0
2007-02-09 05:25:00,94.59,94.619,94.555,94.584,794099996.0
2007-02-09 05:30:00,94.617,94.617,94.529,94.599,857499996.0
2007-02-09 05:35:00,94.549,94.605,94.532,94.58,800999998.0
2007-02-09 05:40:00,94.585,94.607,94.544,94.589,768099998.0
2007-02-09 05:45:00,94.585,94.63,94.523,94.597,681999999.0
2007-02-09 05:50:00,94.617,94.633,94.551,94.552,731200004.0
2007-02-09 05:55:00,94.556,94.621,94.515,94.589,663799999.0
2007-02-09 06:00:00,94.603,94.644,94.586,94.624,936799996.0
2007-02-09 06:05:00,94.618,94.665,94.592,94.663,838399992.0
2007-02-09 06:10:00,94.618,94.651,94.567,94.627,833100004.0
2007-02-09 06:15:00,94.594,94.663,94.574,94.604,963499992.0
2007-02-09 06:20:00,94.619,94.674,94.607,94.639,901700001.0
2007-02-09 06:25:00,94.62,94.663,94.582,94.593,1009899992.0
2007-02-09 06:30:00,94.629,94.657,94.596,94.641,756300004.0
2007-02-09 06:35:00,94.642,94.692,94.62,94.658,961599990.0
2007-02-09 06:40:00,94.663,94.695,94.644,94.67,975799998.0
2007-02-09 06:45:00,94.675,94.682,94.636,94.643,1152000000.0
2007-02-09 06:50:00,94.678,94.705,94.654,94.671,982800004.0
2007-02-09 06:55:00,94.688,94.709,94.658,94.701,791200002.0
2007-02-09 07:00:00,94.698,94.714,94.656,94.656,970200001.0
2007-02-09 07:05:00,94.671,94.701,94.636,94.665,888599998.0
2007-02-09 07:10:00,94.682,94.684,94.632,94.682,1013300001.0
2007-02-09 07:15:00,94.673,94.702,94.639,94.7,993499998.0
2007-02-09 07:20:00,94.679,94.704,94.638,94.679,698999999.0
2007-02-09 07:25:00,94.683,94.707,94.654,94.684,1014900002.0
2007-02-09 07:30:00,94.681,94.716,94.666,94.689,1030699999.0
2007-02-09 07:35:00,94.663,94.709,94.637,94.651,1075500000.0
2007-02-09 07:40:00,94.624,94.66,94.616,94.642,882999995.0
2007-02-09 07:45:00,94.636,94.686,94.608,94.665,912399994.0
2007-02-09 07:50:00,94.673,94.69,94.621,94.644,947199993.0
2007-02-09 07:55:00,94.647,94.678,94.63,94.653,851500003.0
2007-02-09 08:00:00,94.66,94.679,94.62,94.659,824300001.0
2007-02-09 08:05:00,94.675,94.692,94.64,94.66,1077399992.0
2007-02-09 08:10:00,94.67,94.696,94.628,94.696,982099994.0
2007-02-09 08:15:00,94.656,94.691,94.636,94.652,1001399999.0
2007-02-09 08:20:00,94.645,94.675,94.633,94.653,750699994.0
2007-02-09 08:25:00,94.647,94.673,94.622,94.671,831200000.0
2007-02-09 08:30:00,94.642,94.71,94.64,94.68,1239199994.0
2007-02-09 08:35:00,94.694,94.705,94.643,94.667,882299995.0
2007-02-09 08:40:00,94.651,94.692,94.642,94.664,853299999.0
2007-02-09 08:45:00,94.667,94.71,94.664,94.69,707300000.0
2007-02-09 08:50:00,94.691,94.727,94.655,94.705,1151599994.0
2007-02-09 08:55:00,94.715,94.742,94.693,94.721,1095099993.0
2007-02-09 09:00:00,94.707,94.755,94.697,94.718,893199998.0
2007-02-09 09:05:00,94.729,94.771,94.715,94.767,1019199997.0
2007-02-09 09:10:00,94.735,94.765,94.711,94.733,642599999.0
2007-02-09 09:15:00,94.714,94.77,94.71,94.762,1074999997.0
2007-02-09 09:20:00,94.766,94.781,94.697,94.71,928499998.0
2007-02-09 09:25:00,94.726,94.739,94.686,94.691,780999993.0
2007-02-09 09:30:00,94.697,94.697,94.634,94.66,716499999.0
2007-02-09 09:35:00,94.646,94.68,94.637,94.655,772500006.0
2007-02-09 09:40:00,94.628,94.655,94.456,94.472,871399995.0
2007-02-09 09:45:00,94.468,94.48,94.379,94.39,1018799996.0
2007-02-09 09:50:00,94.361,94.404,94.341,94.369,977999994.0
2007-02-09 09:55:00,94.37,94.47,94.36,94.434,987899997.0
2007-02-09 10:00:00,94.42,94.457,94.39,94.41,869300002.0
2007-02-09 10:05:00,94.403,94.464,94.373,94.43,1005199998.0
2007-02-09 10:10:00,94.445,94.49,94.43,94.459,894200000.0
2007-02-09 10:15:00,94.448,94.533,94.437,94.52,739599999.0
2007-02-09 10:20:00,94.529,94.578,94.498,94.527,831299992.0
2007-02-09 10:25:00,94.535,94.574,94.507,94.533,931000003.0
2007-02-09 10:30:00,94.545,94.555,94.507,94.513,887099999.0
2007-02-09 10:35:00,94.536,94.54,94.482,94.484,1107800011.0
2007-02-09 10:40:00,94.489,94.517,94.457,94.493,1369999992.0
2007-02-09 10:45:00,94.474,94.551,94.466,94.551,708699995.0
2007-02-09 10:50:00,94.556,94.64,94.536,94.64,827199997.0
2007-02-09 10:55:00,94.648,94.665,94.558,94.609,852199998.0
2007-02-09 11:00:00,94.603,94.622,94.538,94.545,1139099994.0
2007-02-09 11:05:00,94.55,94.585,94.525,94.549,1139700012.0
2007-02-09 11:10:00,94.557,94.717,94.557,94.709,874799996.0
2007-02-09 11:15:00,94.681,94.703,94.61,94.61,1077900003.0
2007-02-09 11:20:00,94.627,94.671,94.546,94.567,856600001.0
2007-02-09 11:25:00,94.575,94.601,94.532,94.59,900599993.0
2007-02-09 11:30:00,94.568,94.623,94.518,94.527,1038999998.0
2007-02-09 11:35:00,94.591,94.6,94.529,94.573,1219599990.0
2007-02-09 11:40:00,94.544,94.617,94.508,94.591,1093299995.0
2007-02-09 11:45:00,94.593,94.615,94.552,94.591,1184300002.0
2007-02-09 11:50:00,94.564,94.629,94.526,94.616,1242200000.0
2007-02-09 11:55:00,94.596,94.668,94.561,94.638,830499999.0
2007-02-09 12:00:00,94.649,94.666,94.535,94.569,875700002.0
2007-02-09 12:05:00,94.55,94.648,94.544,94.631,811800001.0
2007-02-09 12:10:00,94.602,94.629,94.556,94.587,1072099999.0
2007-02-09 12:15:00,94.595,94.623,94.483,94.573,932099995.0
2007-02-09 12:20:00,94.514,94.6,94.508,94.56,1054599988.0
2007-02-09 12:25:00,94.553,94.607,94.51,94.585,1006900007.0
2007-02-09 12:30:00,94.593,94.602,94.52,94.531,1160299997.0
2007-02-09 12:35:00,94.535,94.601,94.51,94.601,921099998.0
2007-02-09 12:40:00,94.593,94.608,94.543,94.592,845699999.0
2007-02-09 12:45:00,94.606,94.609,94.541,94.576,999499994.0
2007-02-09 12:50:00,94.585,94.618,94.559,94.611,984799999.0
2007-02-09 12:55:00,94.6,94.602,94.51,94.601,830399995.0
2007-02-09 13:00:00,94.565,94.591,94.501,94.501,1028499986.0
2007-02-09 13:05:00,94.498,94.542,94.449,94.499,1048299994.0
2007-02-09 13:10:00,94.467,94.508,94.329,94.341,913099994.0
2007-02-09 13:15:00,94.284,94.391,94.283,94.359,1118400002.0
2007-02-09 13:20:00,94.381,94.406,94.331,94.378,1254199999.0
2007-02-09 13:25:00,94.391,94.424,94.336,94.423,991200004.0
2007-02-09 13:30:00,94.372,94.436,94.349,94.383,1118900002.0
2007-02-09 13:35:00,94.443,94.455,94.365,94.391,1114100001.0
2007-02-09 13:40:00,94.404,94.498,94.401,94.487,949900001.0
2007-02-09 13:45:00,94.47,94.491,94.416,94.438,1126899996.0
2007-02-09 13:50:00,94.408,94.461,94.408,94.437,774699996.0
2007-02-09 13:55:00,94.39,94.496,94.387,94.453,1061799998.0
2007-02-09 14:00:00,94.476,94.492,94.383,94.389,931799993.0
2007-02-09 14:05:00,94.383,94.464,94.347,94.347,984999993.0
2007-02-09 14:10:00,94.377,94.377,94.31,94.362,931899992.0
2007-02-09 14:15:00,94.346,94.384,94.281,94.297,1132099996.0
2007-02-09 14:20:00,94.34,94.352,94.291,94.346,913199993.0
2007-02-09 14:25:00,94.343,94.379,94.284,94.294,946600000.0
2007-02-09 14:30:00,94.329,94.379,94.306,94.313,973799997.0
2007-02-09 14:35:00,94.339,94.372,94.317,94.365,1030799995.0
2007-02-09 14:40:00,94.336,94.38,94.306,94.344,897999999.0
2007-02-09 14:45:00,94.334,94.423,94.317,94.382,797599999.0
2007-02-09 14:50:00,94.357,94.357,94.162,94.175,771400005.0
2007-02-09 14:55:00,94.173,94.263,94.173,94.248,962500001.0
2007-02-09 15:00:00,94.247,94.307,94.198,94.269,873300000.0
2007-02-09 15:05:00,94.28,94.32,94.219,94.282,1147299990.0
2007-02-09 15:10:00,94.303,94.312,94.242,94.276,917799994.0
2007-02-09 15:15:00,94.3,94.309,94.219,94.255,1050199985.0
2007-02-09 15:20:00,94.247,94.261,94.171,94.183,926199993.0
2007-02-09 15:25:00,94.217,94.29,94.19,94.258,998399998.0
2007-02-09 15:30:00,94.229,94.291,94.216,94.253,844600002.0
2007-02-09 15:35:00,94.249,94.296,94.218,94.277,955699998.0
2007-02-09 15:40:00,94.295,94.323,94.237,94.266,1044300001.0
2007-02-09 15:45:00,94.292,94.317,94.244,94.256,1047300000.0
2007-02-09 15:50:00,94.263,94.295,94.234,94.278,892999995.0
2007-02-09 15:55:00,94.269,94.278,94.211,94.229,802699992.0
2007-02-09 16:00:00,94.254,94.345,94.253,94.323,1043099997.0
2007-02-09 16:05:00,94.316,94.402,94.297,94.365,904599999.0
2007-02-09 16:10:00,94.368,94.407,94.333,94.395,890099992.0
2007-02-09 16:15:00,94.396,94.402,94.306,94.369,966600007.0
2007-02-09 16:20:00,94.365,94.393,94.316,94.353,1134599994.0
2007-02-09 16:25:00,94.364,94.437,94.359,94.395,937100003.0
2007-02-09 16:30:00,94.41,94.417,94.332,94.374,1012699996.0
2007-02-09 16:35:00,94.37,94.386,94.329,94.342,941499992.0
2007-02-09 16:40:00,94.352,94.357,94.3,94.324,920899998.0
2007-02-09 16:45:00,94.343,94.364,94.307,94.337,1039299998.0
2007-02-09 16:50:00,94.339,94.359,94.283,94.301,657200001.0
2007-02-09 16:55:00,94.303,94.4,94.26,94.379,1070700000.0
2007-02-09 17:00:00,94.412,94.42,94.325,94.325,1071699998.0
2007-02-09 17:05:00,94.33,94.36,94.286,94.302,1032499999.0
2007-02-09 17:10:00,94.342,94.363,94.285,94.315,1035799993.0
2007-02-09 17:15:00,94.344,94.399,94.338,94.361,727000005.0
2007-02-09 17:20:00,94.372,94.392,94.309,94.363,881599998.0
2007-02-09 17:25:00,94.352,94.374,94.283,94.308,977499993.0
2007-02-09 17:30:00,94.321,94.354,94.289,94.309,1133400011.0
2007-02-09 17:35:00,94.336,94.381,94.288,94.361,836999993.0
2007-02-09 17:40:00,94.333,94.382,94.312,94.359,933599995.0
2007-02-09 17:45:00,94.333,94.36,94.283,94.323,875000000.0
2007-02-09 17:50:00,94.343,94.408,94.343,94.388,956300000.0
2007-02-09 17:55:00,94.395,94.43,94.382,94.43,1180199989.0
2007-02-09 18:00:00,94.384,94.467,94.384,94.415,6484600012.0
2007-02-09 18:05:00,94.38,94.429,94.379,94.428,8686499979.0
2007-02-09 18:10:00,94.414,94.437,94.334,94.416,7364299988.0
2007-02-09 18:15:00,94.44,94.44,94.359,94.418,8017699971.0
2007-02-09 18:20:00,94.413,94.46,94.354,94.409,7900199989.0
2007-02-09 18:25:00,94.379,94.431,94.364,94.389,7802899977.0
2007-02-09 18:30:00,94.364,94.423,94.328,94.42,7139999972.0
2007-02-09 18:35:00,94.402,94.435,94.346,94.406,5636599988.0
2007-02-09 18:40:00,94.38,94.418,94.317,94.39,4612899993.0
2007-02-09 18:45:00,94.395,94.416,94.335,94.345,3861099990.0
2007-02-09 18:50:00,94.391,94.428,94.342,94.393,4116899999.0
2007-02-09 18:55:00,94.39,94.418,94.324,94.384,4092199999.0
2007-02-09 19:00:00,94.371,94.422,94.33,94.387,2871200009.0
2007-02-09 19:05:00,94.378,94.4,94.346,94.378,4099099990.0
2007-02-09 19:10:00,94.406,94.425,94.357,94.425,1770799993.0
2007-02-09 19:15:00,94.426,94.443,94.343,94.436,2732800005.0
2007-02-09 19:20:00,94.44,94.469,94.367,94.419,2972099987.0
2007-02-09 19:25:00,94.425,94.463,94.395,94.448,4319299991.0
2007-02-09 19:30:00,94.443,94.477,94.399,94.46,4037999992.0
2007-02-09 19:35:00,94.446,94.478,94.39,94.418,3323899989.0
2007-02-09 19:40:00,94.433,94.486,94.414,94.462,3067700007.0
2007-02-09 19:45:00,94.458,94.477,94.404,94.428,2876599995.0
2007-02-09 19:50:00,94.426,94.493,94.404,94.432,3131099991.0
2007-02-09 19:55:00,94.44,94.488,94.397,94.467,2855600001.0
2007-02-09 20:00:00,94.49,94.498,94.405,94.43,2021700003.0
2007-02-09 20:05:00,94.459,94.469,94.394,94.402,3048599999.0
2007-02-09 20:10:00,94.459,94.487,94.403,94.486,4300199995.0
2007-02-09 20:15:00,94.475,94.517,94.413,94.472,2091300005.0
2007-02-09 20:20:00,94.468,94.508,94.418,94.492,2499400001.0
2007-02-09 20:25:00,94.474,94.503,94.419,94.464,4709299988.0
2007-02-09 20:30:00,94.468,94.516,94.434,94.474,4926599968.0
2007-02-09 20:35:00,94.471,94.524,94.433,94.503,3446599976.0
2007-02-09 20:40:00,94.491,94.522,94.431,94.463,4836199985.0
2007-02-09 20:45:00,94.48,94.499,94.392,94.471,3381199991.0
2007-02-09 20:50:00,94.431,94.486,94.396,94.469,3503499995.0
2007-02-09 20:55:00,94.47,94.484,94.391,94.45,5200299979.0
2007-02-09 21:00:00,94.459,94.482,94.403,94.449,3230599982.0
2007-02-09 21:05:00,94.449,94.503,94.412,94.448,3289099992.0
2007-02-09 21:10:00,94.464,94.467,94.381,94.434,2949399996.0
2007-02-09 21:15:00,94.403,94.448,94.377,94.397,4309499981.0
2007-02-09 21:20:00,94.433,94.449,94.37,94.427,4923699994.0
2007-02-09 21:25:00,94.441,94.462,94.381,94.404,2744499998.0
2007-02-09 21:30:00,94.406,94.427,94.36,94.414,1830499997.0
2007-02-09 21:35:00,94.406,94.433,94.346,94.377,1821400000.0
2007-02-09 21:40:00,94.381,94.411,94.341,94.378,2542899992.0
2007-02-09 21:45:00,94.39,94.396,94.323,94.365,1951799998.0
2007-02-09 21:50:00,94.362,94.417,94.346,94.364,1686899996.0
2007-02-09 21:55:00,94.376,94.443,94.359,94.409,1304799995.0
2007-02-09 22:00:00,94.44,94.466,94.394,94.43,2769699991.0
2007-02-09 22:05:00,94.429,94.472,94.388,94.402,1034999995.0
2007-02-09 22:10:00,94.419,94.437,94.358,94.372,1789499994.0
2007-02-09 22:15:00,94.388,94.441,94.352,94.36,1821300001.0
2007-02-09 22:20:00,94.369,94.428,94.336,94.347,1655199996.0
2007-02-09 22:25:00,94.361,94.426,94.333,94.385,1580299997.0
2007-02-09 22:30:00,94.375,94.444,94.337,94.376,2181999987.0
2007-02-09 22:35:00,94.357,94.448,94.354,94.396,1360999995.0
2007-02-09 22:40:00,94.406,94.513,94.394,94.511,1317499990.0
2007-02-09 22:45:00,94.483,94.513,94.41,94.463,1617599993.0
2007-02-09 22:50:00,94.492,94.527,94.432,94.487,1651400000.0
2007-02-09 22:55:00,94.461,94.502,94.406,94.415,1500999997.0
2007-02-09 23:00:00,94.491,94.544,94.441,94.501,814300005.0
2007-02-09 23:05:00,94.54,94.549,94.479,94.497,1054599997.0
2007-02-09 23:10:00,94.522,94.54,94.467,94.483,1081499994.0
2007-02-09 23:15:00,94.5,94.523,94.466,94.495,1126899988.0
2007-02-09 23:20:00,94.503,94.558,94.466,94.505,1008699994.0
2007-02-09 23:25:00,94.478,94.51,94.429,94.469,888300002.0
2007-02-09 23:30:00,94.456,94.518,94.434,94.465,1029799998.0
2007-02-09 23:35:00,94.481,94.536,94.435,94.473,946100005.0
2007-02-09 23:40:00,94.472,94.509,94.409,94.449,1392699997.0
2007-02-09 23:45:00,94.445,94.502,94.415,94.493,1286899999.0
2007-02-09 23:50:00,94.444,94.529,94.435,94.501,961599991.0
2007-02-09 23:55:00,94.518,94.536,94.395,94.413,1065699993.0
2007-02-12 00:00:00,94.484,94.502,94.424,94.484,855200002.0
2007-02-12 00:05:00,94.497,94.554,94.473,94.523,1010299997.0
2007-02-12 00:10:00,94.524,94.557,94.497,94.497,1030799996.0
2007-02-12 00:15:00,94.509,94.586,94.505,94.571,952599992.0
2007-02-12 00:20:00,94.548,94.684,94.548,94.665,1094499995.0
2007-02-12 00:25:00,94.691,94.781,94.662,94.763,898899999.0
2007-02-12 00:30:00,94.745,94.778,94.705,94.726,724399995.0
2007-02-12 00:35:00,94.757,94.79,94.716,94.741,1038100003.0
2007-02-12 00:40:00,94.743,94.835,94.728,94.73,1157599990.0
2007-02-12 00:45:00,94.684,94.784,94.684,94.747,1206100000.0
2007-02-12 00:50:00,94.781,94.8,94.718,94.793,1015899996.0
2007-02-12 00:55:00,94.755,94.802,94.753,94.783,889700005.0
2007-02-12 01:00:00,94.784,94.83,94.702,94.721,1095100009.0
2007-02-12 01:05:00,94.723,94.766,94.677,94.738,922300003.0
2007-02-12 01:10:00,94.752,94.769,94.688,94.719,974999993.0
2007-02-12 01:15:00,94.702,94.816,94.702,94.77,1159600000.0
2007-02-12 01:20:00,94.724,94.805,94.721,94.776,899999994.0
2007-02-12 01:25:00,94.766,94.813,94.737,94.796,967700002.0
2007-02-12 01:30:00,94.769,94.802,94.711,94.777,1160300000.0
2007-02-12 01:35:00,94.767,94.773,94.701,94.709,893499999.0
2007-02-12 01:40:00,94.706,94.739,94.678,94.678,862799994.0
2007-02-12 01:45:00,94.684,94.765,94.684,94.705,971200001.0
2007-02-12 01:50:00,94.713,94.757,94.682,94.682,996199992.0
2007-02-12 01:55:00,94.671,94.719,94.657,94.692,1082999998.0
2007-02-12 02:00:00,94.703,94.773,94.663,94.768,947999993.0
2007-02-12 02:05:00,94.737,94.763,94.699,94.727,940299997.0
2007-02-12 02:10:00,94.703,94.761,94.685,94.75,951699995.0
2007-02-12 02:15:00,94.737,94.798,94.726,94.758,1296799984.0
2007-02-12 02:20:00,94.76,94.806,94.729,94.762,1094499993.0
2007-02-12 02:25:00,94.754,94.783,94.713,94.727,1135400011.0
2007-02-12 02:30:00,94.681,94.695,94.484,94.56,1029400001.0
2007-02-12 02:35:00,94.555,94.57,94.374,94.396,1022899996.0
2007-02-12 02:40:00,94.393,94.393,94.288,94.324,878600004.0
2007-02-12 02:45:00,94.302,94.374,94.287,94.34,1126400000.0
2007-02-12 02:50:00,94.335,94.358,94.299,94.306,974999998.0
2007-02-12 02:55:00,94.345,94.381,94.318,94.349,959100000.0
2007-02-12 03:00:00,94.339,94.409,94.339,94.38,923300000.0
2007-02-12 03:05:00,94.38,94.424,94.343,94.366,1014899995.0
2007-02-12 03:10:00,94.359,94.377,94.308,94.353,1179500000.0
2007-02-12 03:15:00,94.362,94.386,94.326,94.343,862300001.0
2007-02-12 03:20:00,94.345,94.373,94.299,94.341,1135599994.0
2007-02-12 03:25:00,94.372,94.382,94.307,94.329,1088400003.0
2007-02-12 03:30:00,94.331,94.407,94.316,94.392,1023700002.0
2007-02-12 03:35:00,94.368,94.398,94.291,94.345,1020800004.0
2007-02-12 03:40:00,94.362,94.4,94.317,94.38,1047099998.0
2007-02-12 03:45:00,94.404,94.422,94.336,94.389,1109899995.0
2007-02-12 03:50:00,94.356,94.387,94.308,94.353,879899998.0
2007-02-12 03:55:00,94.331,94.385,94.312,94.342,979500002.0
2007-02-12 04:00:00,94.343,94.394,94.327,94.369,1074599998.0
2007-02-12 04:05:00,94.363,94.4,94.322,94.345,849899998.0
2007-02-12 04:10:00,94.352,94.385,94.307,94.335,1129099998.0
2007-02-12 04:15:00,94.31,94.391,94.31,94.366,942300002.0
2007-02-12 04:20:00,94.376,94.41,94.323,94.363,809799997.0
2007-02-12 04:25:00,94.383,94.405,94.336,94.362,994300001.0
2007-02-12 04:30:00,94.347,94.445,94.346,94.445,1003500001.0
2007-02-12 04:35:00,94.412,94.445,94.371,94.425,1029799999.0
2007-02-12 04:40:00,94.4,94.432,94.361,94.397,1038299995.0
2007-02-12 04:45:00,94.386,94.429,94.353,94.374,1004899994.0
2007-02-12 04:50:00,94.354,94.427,94.349,94.385,1179300001.0
2007-02-12 04:55:00,94.369,94.421,94.362,94.384,916899993.0
2007-02-12 05:00:00,94.402,94.425,94.36,94.36,982400000.0
2007-02-12 05:05:00,94.412,94.449,94.35,94.437,1098600008.0
2007-02-12 05:10:00,94.408,94.444,94.367,94.404,825399997.0
2007-02-12 05:15:00,94.415,94.444,94.362,94.386,1199399998.0
2007-02-12 05:20:00,94.385,94.425,94.368,94.378,1350699998.0
2007-02-12 05:25:00,94.385,94.433,94.372,94.421,775699999.0
2007-02-12 05:30:00,94.402,94.441,94.385,94.396,954400004.0
2007-02-12 05:35:00,94.394,94.456,94.384,94.456,1070600000.0
2007-02-12 05:40:00,94.41,94.445,94.364,94.4,1048299997.0
2007-02-12 05:45:00,94.389,94.396,94.343,94.381,863200002.0
2007-02-12 05:50:00,94.348,94.407,94.325,94.344,1064100006.0
2007-02-12 05:55:00,94.355,94.404,94.352,94.37,919599994.0
2007-02-12 06:00:00,94.368,94.408,94.35,94.371,884200005.0
2007-02-12 06:05:00,94.39,94.409,94.341,94.393,1280999998.0
2007-02-12 06:10:00,94.371,94.42,94.349,94.4,916300000.0
2007-02-12 06:15:00,94.405,94.418,94.348,94.349,970700001.0
2007-02-12 06:20:00,94.359,94.409,94.335,94.348,1117399990.0
2007-02-12 06:25:00,94.385,94.385,94.3,94.323,1081599995.0
2007-02-12 06:30:00,94.326,94.359,94.296,94.313,952900001.0
2007-02-12 06:35:00,94.334,94.399,94.288,94.374,1081099993.0
2007-02-12 06:40:00,94.36,94.398,94.345,94.375,1143200004.0
2007-02-12 06:45:00,94.409,94.418,94.349,94.377,831599999.0
2007-02-12 06:50:00,94.402,94.418,94.338,94.365,1183699999.0
2007-02-12 06:55:00,94.361,94.395,94.328,94.366,935700003.0
2007-02-12 07:00:00,94.323,94.371,94.316,94.342,1018100002.0
2007-02-12 07:05:00,94.328,94.394,94.322,94.361,949699995.0
2007-02-12 07:10:00,94.328,94.381,94.312,94.364,808199990.0
2007-02-12 07:15:00,94.359,94.38,94.322,94.326,1030099991.0
2007-02-12 07:20:00,94.313,94.374,94.294,94.325,1088899991.0
2007-02-12 07:25:00,94.35,94.375,94.304,94.314,1071999996.0
2007-02-12 07:30:00,94.32,94.372,94.307,94.368,916400005.0
2007-02-12 07:35:00,94.333,94.388,94.323,94.358,985899999.0
2007-02-12 07:40:00,94.346,94.378,94.311,94.357,934000000.0
2007-02-12 07:45:00,94.329,94.379,94.31,94.359,883200000.0
2007-02-12 07:50:00,94.316,94.388,94.296,94.388,904099998.0
2007-02-12 07:55:00,94.376,94.388,94.328,94.368,1037899988.0
2007-02-12 08:00:00,94.365,94.439,94.352,94.398,875500002.0
2007-02-12 08:05:00,94.416,94.435,94.348,94.378,1045300000.0
2007-02-12 08:10:00,94.365,94.41,94.326,94.342,1054599996.0
2007-02-12 08:15:00,94.34,94.396,94.318,94.339,823199999.0
2007-02-12 08:20:00,94.34,94.378,94.311,94.368,1078699994.0
2007-02-12 08:25:00,94.34,94.38,94.315,94.338,981899991.0
2007-02-12 08:30:00,94.354,94.407,94.319,94.35,1200899998.0
2007-02-12 08:35:00,94.338,94.388,94.323,94.357,912399995.0
2007-02-12 08:40:00,94.346,94.409,94.321,94.392,1012399998.0
2007-02-12 08:45:00,94.409,94.435,94.382,94.428,827699999.0
2007-02-12 08:50:00,94.43,94.475,94.411,94.451,1115599995.0
2007-02-12 08:55:00,94.467,94.523,94.445,94.459,773000000.0
2007-02-12 09:00:00,94.465,94.513,94.455,94.478,1129299997.0
2007-02-12 09:05:00,94.51,94.538,94.461,94.461,1018499992.0
2007-02-12 09:10:00,94.482,94.505,94.445,94.465,952899996.0
2007-02-12 09:15:00,94.473,94.478,94.352,94.391,1021400000.0
2007-02-12 09:20:00,94.356,94.418,94.311,94.314,918300000.0
2007-02-12 09:25:00,94.325,94.421,94.325,94.388,893999998.0
2007-02-12 09:30:00,94.391,94.45,94.338,94.432,775400002.0
2007-02-12 09:35:00,94.432,94.453,94.364,94.431,971199994.0
2007-02-12 09:40:00,94.422,94.445,94.354,94.403,946599994.0
2007-02-12 09:45:00,94.417,94.461,94.339,94.346,872399994.0
2007-02-12 09:50:00,94.353,94.421,94.318,94.417,1251499997.0
2007-02-12 09:55:00,94.368,94.409,94.321,94.327,1164699994.0
2007-02-12 10:00:00,94.368,94.414,94.298,94.312,785699994.0
2007-02-12 10:05:00,94.311,94.332,94.24,94.262,1109599992.0
2007-02-12 10:10:00,94.25,94.308,94.213,94.254,1071099990.0
2007-02-12 10:15:00,94.264,94.287,94.197,94.247,895600008.0
2007-02-12 10:20:00,94.199,94.282,94.179,94.183,964200002.0
2007-02-12 10:25:00,94.158,94.225,94.134,94.188,1132899999.0
2007-02-12 10:30:00,94.19,94.21,94.124,94.153,940400000.0
2007-02-12 10:35:00,94.153,94.241,94.141,94.24,934000001.0
2007-02-12 10:40:00,94.223,94.268,94.17,94.227,999100003.0
2007-02-12 10:45:00,94.208,94.33,94.197,94.252,826700001.0
2007-02-12 10:50:00,94.294,94.311,94.218,94.255,975700003.0
2007-02-12 10:55:00,94.287,94.31,94.223,94.268,1010099990.0
2007-02-12 11:00:00,94.281,94.314,94.231,94.28,1112699996.0
2007-02-12 11:05:00,94.294,94.322,94.233,94.246,991199992.0
2007-02-12 11:10:00,94.275,94.317,94.235,94.293,1103000002.0
2007-02-12 11:15:00,94.268,94.3,94.21,94.236,1113699993.0
2007-02-12 11:20:00,94.239,94.295,94.194,94.195,1128099999.0
2007-02-12 11:25:00,94.198,94.255,94.152,94.217,1027100004.0
2007-02-12 11:30:00,94.221,94.268,94.185,94.214,1185599999.0
2007-02-12 11:35:00,94.244,94.279,94.203,94.237,1024799992.0
2007-02-12 11:40:00,94.179,94.272,94.179,94.256,1127699995.0
2007-02-12 11:45:00,94.236,94.274,94.202,94.218,1070999996.0
2007-02-12 11:50:00,94.2,94.241,94.147,94.201,1170700004.0
2007-02-12 11:55:00,94.21,94.29,94.184,94.252,1202199997.0
2007-02-12 12:00:00,94.232,94.287,94.213,94.28,1132999998.0
2007-02-12 12:05:00,94.282,94.288,94.194,94.224,989500000.0
2007-02-12 12:10:00,94.254,94.291,94.198,94.205,959399994.0
2007-02-12 12:15:00,94.235,94.273,94.172,94.217,907299999.0
2007-02-12 12:20:00,94.223,94.259,94.144,94.172,985700001.0
2007-02-12 12:25:00,94.169,94.263,94.126,94.224,1097699996.0
2007-02-12 12:30:00,94.237,94.256,94.149,94.194,1073699994.0
2007-02-12 12:35:00,94.222,94.222,94.136,94.191,1067500005.0
2007-02-12 12:40:00,94.169,94.221,94.135,94.152,1084400001.0
2007-02-12 12:45:00,94.202,94.202,94.102,94.124,999800002.0
2007-02-12 12:50:00,94.128,94.195,94.099,94.18,989999995.0
2007-02-12 12:55:00,94.171,94.222,94.145,94.155,952100004.0
2007-02-12 13:00:00,94.192,94.259,94.165,94.233,987400001.0
2007-02-12 13:05:00,94.241,94.297,94.211,94.25,956199994.0
2007-02-12 13:10:00,94.248,94.3,94.22,94.254,816200003.0
2007-02-12 13:15:00,94.247,94.277,94.164,94.184,1236499998.0
2007-02-12 13:20:00,94.171,94.264,94.159,94.225,1102800004.0
2007-02-12 13:25:00,94.255,94.28,94.195,94.243,841899998.0
2007-02-12 13:30:00,94.229,94.308,94.204,94.248,1242600000.0
2007-02-12 13:35:00,94.277,94.355,94.251,94.284,1163799993.0
2007-02-12 13:40:00,94.317,94.359,94.277,94.312,940999996.0
2007-02-12 13:45:00,94.306,94.322,94.234,94.271,946899996.0
2007-02-12 13:50:00,94.229,94.3,94.213,94.274,831199997.0
2007-02-12 13:55:00,94.283,94.305,94.246,94.292,984200002.0
2007-02-12 14:00:00,94.288,94.302,94.223,94.279,961600001.0
2007-02-12 14:05:00,94.283,94.288,94.205,94.234,708899997.0
2007-02-12 14:10:00,94.273,94.283,94.21,94.257,864599998.0
2007-02-12 14:15:00,94.268,94.291,94.221,94.238,1011100005.0
2007-02-12 14:20:00,94.262,94.284,94.2,94.262,1131699999.0
2007-02-12 14:25:00,94.265,94.3,94.247,94.271,777200001.0
2007-02-12 14:30:00,94.27,94.292,94.21,94.257,1071399993.0
2007-02-12 14:35:00,94.201,94.257,94.182,94.236,948600000.0
2007-02-12 14:40:00,94.236,94.272,94.181,94.25,1032999994.0
2007-02-12 14:45:00,94.198,94.28,94.197,94.267,1049600004.0
2007-02-12 14:50:00,94.262,94.279,94.203,94.262,867399998.0
2007-02-12 14:55:00,94.263,94.302,94.229,94.249,827099994.0
2007-02-12 15:00:00,94.255,94.291,94.245,94.282,755200006.0
2007-02-12 15:05:00,94.277,94.319,94.235,94.261,1335600003.0
2007-02-12 15:10:00,94.299,94.307,94.243,94.288,1212099997.0
2007-02-12 15:15:00,94.264,94.316,94.247,94.31,941600002.0
2007-02-12 15:20:00,94.286,94.32,94.257,94.273,962800000.0
2007-02-12 15:25:00,94.265,94.31,94.257,94.269,1017800004.0
2007-02-12 15:30:00,94.266,94.285,94.226,94.28,853300006.0
2007-02-12 15:35:00,94.281,94.281,94.189,94.236,917200001.0
2007-02-12 15:40:00,94.269,94.291,94.168,94.168,937799998.0
2007-02-12 15:45:00,94.186,94.186,94.079,94.079,1336099995.0
2007-02-12 15:50:00,94.085,94.098,94.031,94.037,1002000006.0
2007-02-12 15:55:00,94.018,94.036,93.98,93.994,915500001.0
2007-02-12 16:00:00,93.998,94.025,93.964,93.99,819499999.0
2007-02-12 16:05:00,94.006,94.039,93.96,93.992,911899998.0
2007-02-12 16:10:00,94.0,94.016,93.951,93.989,728299997.0
2007-02-12 16:15:00,94.029,94.036,93.955,93.984,1017399997.0
2007-02-12 16:20:00,93.968,94.023,93.943,93.99,1050599999.0
2007-02-12 16:25:00,94.003,94.035,93.946,94.0,901100001.0
2007-02-12 16:30:00,93.997,94.024,93.917,94.001,1027199997.0
2007-02-12 16:35:00,93.963,94.014,93.942,93.961,1025899994.0
2007-02-12 16:40:00,93.983,94.004,93.946,93.955,904399999.0
2007-02-12 16:45:00,93.952,93.97,93.898,93.961,1082199997.0
2007-02-12 16:50:00,93.976,94.012,93.931,93.989,769699999.0
2007-02-12 16:55:00,94.009,94.081,93.963,94.081,906800002.0
2007-02-12 17:00:00,94.072,94.094,93.983,94.025,830800000.0
2007-02-12 17:05:00,94.06,94.087,94.013,94.038,909399997.0
2007-02-12 17:10:00,94.04,94.072,94.004,94.024,1016399999.0
2007-02-12 17:15:00,94.051,94.061,93.955,93.955,696200002.0
2007-02-12 17:20:00,94.007,94.05,93.975,94.03,993799998.0
2007-02-12 17:25:00,94.019,94.075,93.981,94.048,907599997.0
2007-02-12 17:30:00,94.058,94.075,93.994,94.022,1110399997.0
2007-02-12 17:35:00,94.004,94.101,93.98,94.075,941699996.0
2007-02-12 17:40:00,94.089,94.108,93.998,94.052,1059800005.0
2007-02-12 17:45:00,94.055,94.083,93.996,94.016,1013000000.0
2007-02-12 17:50:00,94.006,94.067,93.996,94.001,1101099996.0
2007-02-12 17:55:00,94.017,94.056,93.986,94.035,987899996.0
2007-02-12 18:00:00,93.98,94.093,93.98,94.017,7203799987.0
2007-02-12 18:05:00,94.024,94.074,93.992,94.042,9048199944.0
2007-02-12 18:10:00,94.033,94.068,93.978,94.045,6916599985.0
2007-02-12 18:15:00,94.029,94.11,93.977,94.04,6461799987.0
2007-02-12 18:20:00,94.025,94.07,93.951,94.015,8161199978.0
2007-02-12 18:25:00,94.1,94.1,93.995,94.042,6985299997.0
2007-02-12 18:30:00,94.024,94.037,93.944,93.999,7524499979.0
2007-02-12 18:35:00,94.009,94.037,93.971,94.026,5243199992.0
2007-02-12 18:40:00,94.019,94.054,93.976,93.996,3971799983.0
2007-02-12 18:45:00,94.059,94.097,93.995,94.044,3826799974.0
2007-02-12 18:50:00,94.011,94.05,93.972,94.035,4083899991.0
2007-02-12 18:55:00,94.03,94.069,93.956,94.057,4190399986.0
2007-02-12 19:00:00,94.055,94.075,93.985,94.034,2943900006.0
2007-02-12 19:05:00,94.036,94.05,93.946,94.021,3668899987.0
2007-02-12 19:10:00,93.993,94.07,93.984,94.05,1798400000.0
2007-02-12 19:15:00,94.057,94.115,94.032,94.06,2715299992.0
2007-02-12 19:20:00,94.105,94.124,93.997,94.053,3057599982.0
2007-02-12 19:25:00,94.026,94.094,94.017,94.073,4233199994.0
2007-02-12 19:30:00,94.041,94.076,93.989,94.017,3637399990.0
2007-02-12 19:35:00,94.053,94.088,93.997,94.053,3665699980.0
2007-02-12 19:40:00,94.028,94.06,93.995,94.025,3301499992.0
2007-02-12 19:45:00,93.974,94.062,93.974,94.022,2647199996.0
2007-02-12 19:50:00,94.028,94.052,93.976,94.004,2455999985.0
2007-02-12 19:55:00,93.975,94.043,93.969,94.004,2724999984.0
2007-02-12 20:00:00,94.016,94.047,93.971,94.001,2466299998.0
2007-02-12 20:05:00,94.04,94.075,93.984,93.998,3283799986.0
2007-02-12 20:10:00,94.006,94.066,93.992,94.047,4173499978.0
2007-02-12 20:15:00,94.024,94.054,93.981,94.05,2267499990.0
2007-02-12 20:20:00,94.053,94.07,94.002,94.016,2989099996.0
2007-02-12 20:25:00,94.048,94.065,93.981,94.05,4408099990.0
2007-02-12 20:30:00,94.034,94.057,93.988,93.997,4716599986.0
2007-02-12 20:35:00,94.031,94.045,93.966,93.966,2989899990.0
2007-02-12 20:40:00,94.01,94.04,93.971,93.989,4974199978.0
2007-02-12 20:45:00,94.034,94.062,93.975,94.038,3235199994.0
2007-02-12 20:50:00,94.02,94.035,93.966,94.013,3510599994.0
2007-02-12 20:55:00,94.008,94.028,93.943,93.995,5242699968.0
2007-02-12 21:00:00,93.968,94.025,93.95,93.998,3389200016.0
2007-02-12 21:05:00,93.961,94.011,93.931,93.986,3255100008.0
2007-02-12 21:10:00,93.979,93.98,93.905,93.949,2628399995.0
2007-02-12 21:15:00,93.95,93.979,93.9,93.947,3696599988.0
2007-02-12 21:20:00,93.927,93.976,93.876,93.93,4659899988.0
2007-02-12 21:25:00,93.886,93.983,93.873,93.963,3070199989.0
2007-02-12 21:30:00,93.966,93.984,93.905,93.935,1818100002.0
2007-02-12 21:35:00,93.943,93.991,93.894,93.923,2025100000.0
2007-02-12 21:40:00,93.882,93.954,93.873,93.934,2398400000.0
2007-02-12 21:45:00,93.922,94.046,93.893,94.04,2079100000.0
2007-02-12 21:50:00,94.028,94.076,94.008,94.02,1616000004.0
2007-02-12 21:55:00,94.044,94.064,94.003,94.018,1168099992.0
2007-02-12 22:00:00,93.981,94.037,93.913,93.967,2940399989.0
2007-02-12 22:05:00,93.977,94.013,93.94,93.982,1004800003.0
2007-02-12 22:10:00,93.99,94.019,93.922,93.943,1693199999.0
2007-02-12 22:15:00,93.947,94.014,93.942,93.97,1589899997.0
2007-02-12 22:20:00,93.954,94.007,93.943,93.985,1621799992.0
2007-02-12 22:25:00,93.983,94.031,93.936,93.942,1595199986.0
2007-02-12 22:30:00,93.946,94.01,93.907,93.966,2298000008.0
2007-02-12 22:35:00,93.951,94.047,93.943,94.005,1350400000.0
2007-02-12 22:40:00,94.019,94.043,93.951,94.018,1364299981.0
2007-02-12 22:45:00,93.992,94.043,93.948,93.98,1710299989.0
2007-02-12 22:50:00,94.001,94.063,93.976,94.031,1478499979.0
2007-02-12 22:55:00,94.029,94.086,93.954,94.037,1514699998.0
2007-02-12 23:00:00,94.067,94.092,93.979,94.074,870399997.0
2007-02-12 23:05:00,94.054,94.082,94.023,94.066,1057599994.0
2007-02-12 23:10:00,94.07,94.088,94.012,94.069,1132799990.0
2007-02-12 23:15:00,94.068,94.074,94.018,94.059,932499998.0
2007-02-12 23:20:00,94.076,94.09,94.016,94.046,1061299997.0
2007-02-12 23:25:00,94.05,94.083,94.002,94.005,977200001.0
2007-02-12 23:30:00,94.032,94.065,93.983,94.008,842899994.0
2007-02-12 23:35:00,94.017,94.06,93.935,94.035,981900003.0
2007-02-12 23:40:00,94.03,94.053,93.958,94.033,1074300002.0
2007-02-12 23:45:00,94.008,94.075,94.005,94.065,1073800000.0
2007-02-12 23:50:00,94.039,94.067,93.989,94.059,743599992.0
2007-02-12 23:55:00,94.057,94.072,94.014,94.051,980299998.0
2007-02-13 00:00:00,94.035,94.084,94.016,94.08,909599998.0
2007-02-13 00:05:00,94.079,94.083,93.994,94.036,871899997.0
2007-02-13 00:10:00,94.033,94.07,94.002,94.06,984399995.0
2007-02-13 00:15:00,94.037,94.075,94.014,94.064,985300000.0
2007-02-13 00:20:00,94.04,94.062,94.006,94.026,1117400007.0
2007-02-13 00:25:00,94.02,94.06,93.996,94.06,954399996.0
2007-02-13 00:30:00,94.048,94.078,94.008,94.059,735399998.0
2007-02-13 00:35:00,94.07,94.075,93.994,94.035,1031799993.0
2007-02-13 00:40:00,94.036,94.045,93.984,93.984,986199998.0
2007-02-13 00:45:00,93.967,94.028,93.931,93.953,722999996.0
2007-02-13 00:50:00,94.009,94.027,93.967,93.984,951499995.0
2007-02-13 00:55:00,94.008,94.013,93.958,93.969,797499997.0
2007-02-13 01:00:00,94.01,94.01,93.943,93.964,1237999997.0
2007-02-13 01:05:00,94.01,94.051,93.981,93.995,871199997.0
2007-02-13 01:10:00,94.006,94.034,93.987,94.016,933699998.0
2007-02-13 01:15:00,94.0,94.037,93.942,94.033,754599999.0
2007-02-13 01:20:00,93.997,94.041,93.971,94.031,795600004.0
2007-02-13 01:25:00,94.021,94.058,93.978,94.038,981699996.0
2007-02-13 01:30:00,94.034,94.049,93.958,93.958,960099999.0
2007-02-13 01:35:00,93.971,94.011,93.949,93.998,920900004.0
2007-02-13 01:40:00,93.977,93.995,93.898,93.953,912699997.0
2007-02-13 01:45:00,93.944,93.966,93.879,93.909,1231999999.0
2007-02-13 01:50:00,93.937,93.983,93.895,93.896,870300003.0
2007-02-13 01:55:00,93.953,93.976,93.923,93.955,939099995.0
2007-02-13 02:00:00,93.959,93.977,93.878,93.911,1105999999.0
2007-02-13 02:05:00,93.913,93.913,93.795,93.804,1060400002.0
2007-02-13 02:10:00,93.789,93.83,93.77,93.783,1093599997.0
2007-02-13 02:15:00,93.793,93.855,93.779,93.829,906600002.0
2007-02-13 02:20:00,93.82,93.843,93.793,93.808,986599997.0
2007-02-13 02:25:00,93.819,93.851,93.772,93.838,854699995.0
2007-02-13 02:30:00,93.849,93.869,93.796,93.848,926499997.0
2007-02-13 02:35:00,93.837,93.904,93.82,93.864,937200006.0
2007-02-13 02:40:00,93.895,93.917,93.86,93.889,867899997.0
2007-02-13 02:45:00,93.872,93.896,93.793,93.818,1038400004.0
2007-02-13 02:50:00,93.815,93.838,93.768,93.816,978099997.0
2007-02-13 02:55:00,93.823,93.858,93.797,93.831,1052099995.0
2007-02-13 03:00:00,93.814,93.857,93.784,93.835,843699998.0
2007-02-13 03:05:00,93.83,93.87,93.787,93.8,1025599998.0
2007-02-13 03:10:00,93.793,93.866,93.778,93.838,862699997.0
2007-02-13 03:15:00,93.838,93.889,93.809,93.817,925699992.0
2007-02-13 03:20:00,93.875,93.882,93.831,93.852,1056399996.0
2007-02-13 03:25:00,93.868,93.897,93.814,93.821,987300008.0
2007-02-13 03:30:00,93.817,93.848,93.774,93.811,1126899990.0
2007-02-13 03:35:00,93.816,93.833,93.769,93.769,923299998.0
2007-02-13 03:40:00,93.782,93.806,93.702,93.784,877000000.0
2007-02-13 03:45:00,93.738,93.805,93.724,93.779,1125600000.0
2007-02-13 03:50:00,93.768,93.837,93.747,93.826,745500000.0
2007-02-13 03:55:00,93.846,93.862,93.718,93.724,894600006.0
2007-02-13 04:00:00,93.742,93.784,93.707,93.744,944499992.0
2007-02-13 04:05:00,93.752,93.761,93.652,93.734,1140300001.0
2007-02-13 04:10:00,93.758,93.764,93.686,93.71,1038400005.0
2007-02-13 04:15:00,93.711,93.738,93.687,93.723,1040599992.0
2007-02-13 04:20:00,93.734,93.772,93.692,93.772,963899995.0
2007-02-13 04:25:00,93.733,93.772,93.704,93.723,883399998.0
2007-02-13 04:30:00,93.735,93.779,93.72,93.755,1042099997.0
2007-02-13 04:35:00,93.745,93.802,93.69,93.79,790799992.0
2007-02-13 04:40:00,93.771,93.822,93.751,93.784,1016099994.0
2007-02-13 04:45:00,93.801,93.822,93.699,93.759,867199997.0
2007-02-13 04:50:00,93.715,93.767,93.697,93.699,1170699997.0
2007-02-13 04:55:00,93.717,93.768,93.702,93.748,853899994.0
2007-02-13 05:00:00,93.725,93.776,93.707,93.707,914499994.0
2007-02-13 05:05:00,93.769,93.778,93.707,93.749,921399998.0
2007-02-13 05:10:00,93.737,93.774,93.707,93.745,1048800001.0
2007-02-13 05:15:00,93.769,93.793,93.729,93.774,737999998.0
2007-02-13 05:20:00,93.776,93.794,93.734,93.774,1079400003.0
2007-02-13 05:25:00,93.792,93.792,93.715,93.761,932299998.0
2007-02-13 05:30:00,93.752,93.766,93.687,93.744,1038599996.0
2007-02-13 05:35:00,93.732,93.765,93.674,93.725,934799997.0
2007-02-13 05:40:00,93.666,93.754,93.666,93.731,922200000.0
2007-02-13 05:45:00,93.748,93.786,93.711,93.734,893999999.0
2007-02-13 05:50:00,93.778,93.793,93.701,93.784,823099998.0
2007-02-13 05:55:00,93.779,93.779,93.696,93.696,883399999.0
2007-02-13 06:00:00,93.746,93.807,93.721,93.794,1184999985.0
2007-02-13 06:05:00,93.806,93.848,93.782,93.805,862499998.0
2007-02-13 06:10:00,93.815,93.849,93.777,93.792,948400000.0
2007-02-13 06:15:00,93.804,93.82,93.765,93.787,833000002.0
2007-02-13 06:20:00,93.785,93.787,93.677,93.724,1185899989.0
2007-02-13 06:25:00,93.752,93.777,93.692,93.767,906200005.0
2007-02-13 06:30:00,93.752,93.814,93.735,93.782,1032099996.0
2007-02-13 06:35:00,93.773,93.811,93.728,93.747,888200002.0
2007-02-13 06:40:00,93.76,93.803,93.718,93.793,1103399991.0
2007-02-13 06:45:00,93.789,93.796,93.733,93.744,970799992.0
2007-02-13 06:50:00,93.73,93.826,93.721,93.826,822300002.0
2007-02-13 06:55:00,93.806,93.844,93.778,93.815,745499992.0
2007-02-13 07:00:00,93.835,93.835,93.765,93.766,879799987.0
2007-02-13 07:05:00,93.78,93.87,93.771,93.853,852299998.0
2007-02-13 07:10:00,93.866,93.905,93.825,93.85,815999997.0
2007-02-13 07:15:00,93.854,93.908,93.828,93.884,843499998.0
2007-02-13 07:20:00,93.912,93.924,93.858,93.889,683199995.0
2007-02-13 07:25:00,93.908,93.939,93.854,93.887,1021099996.0
2007-02-13 07:30:00,93.877,93.905,93.841,93.878,593100001.0
2007-02-13 07:35:00,93.88,93.933,93.84,93.917,1165799998.0
2007-02-13 07:40:00,93.911,93.931,93.852,93.867,819700005.0
2007-02-13 07:45:00,93.871,93.916,93.844,93.898,962399996.0
2007-02-13 07:50:00,93.909,93.92,93.844,93.864,932699999.0
2007-02-13 07:55:00,93.895,93.93,93.836,93.894,1135400001.0
2007-02-13 08:00:00,93.896,93.937,93.848,93.937,1147099999.0
2007-02-13 08:05:00,93.925,93.942,93.863,93.917,952900001.0
2007-02-13 08:10:00,93.904,93.944,93.866,93.911,1029300002.0
2007-02-13 08:15:00,93.891,93.954,93.878,93.931,704500002.0
2007-02-13 08:20:00,93.949,93.978,93.913,93.95,882800005.0
2007-02-13 08:25:00,93.92,93.958,93.901,93.941,952099995.0
2007-02-13 08:30:00,93.937,93.956,93.891,93.928,943200002.0
2007-02-13 08:35:00,93.936,93.968,93.896,93.944,694000005.0
2007-02-13 08:40:00,93.944,93.957,93.883,93.895,929300002.0
2007-02-13 08:45:00,93.909,93.909,93.863,93.884,783099997.0
2007-02-13 08:50:00,93.883,93.903,93.835,93.862,1001299996.0
2007-02-13 08:55:00,93.877,93.904,93.823,93.895,974499995.0
2007-02-13 09:00:00,93.868,93.922,93.849,93.885,1034999999.0
2007-02-13 09:05:00,93.9,93.918,93.841,93.867,885000003.0
2007-02-13 09:10:00,93.839,93.907,93.809,93.873,643699994.0
2007-02-13 09:15:00,93.872,93.96,93.872,93.917,1034899994.0
2007-02-13 09:20:00,93.946,93.967,93.913,93.943,925099998.0
2007-02-13 09:25:00,93.958,94.007,93.932,93.948,931200003.0
2007-02-13 09:30:00,93.999,93.999,93.932,93.974,899900000.0
2007-02-13 09:35:00,93.96,93.983,93.907,93.937,803599993.0
2007-02-13 09:40:00,93.933,93.951,93.879,93.885,1037900000.0
2007-02-13 09:45:00,93.915,93.969,93.89,93.955,1000999999.0
2007-02-13 09:50:00,93.935,93.972,93.896,93.95,999599995.0
2007-02-13 09:55:00,93.938,94.02,93.927,94.002,879899998.0
2007-02-13 10:00:00,94.015,94.081,94.0,94.043,804199997.0
2007-02-13 10:05:00,94.035,94.053,93.986,94.015,964499999.0
2007-02-13 10:10:00,94.037,94.074,94.009,94.064,824199997.0
2007-02-13 10:15:00,94.048,94.071,94.018,94.035,744299996.0
2007-02-13 10:20:00,94.026,94.065,93.98,94.027,765399999.0
2007-02-13 10:25:00,94.052,94.056,93.974,93.997,999299995.0
2007-02-13 10:30:00,93.98,94.008,93.945,93.945,922000003.0
2007-02-13 10:35:00,93.984,94.013,93.93,93.93,1129600002.0
2007-02-13 10:40:00,93.943,93.983,93.927,93.96,1216400002.0
2007-02-13 10:45:00,93.942,93.971,93.896,93.936,938799993.0
2007-02-13 10:50:00,93.914,93.945,93.847,93.928,1115099997.0
2007-02-13 10:55:00,93.949,93.983,93.932,93.977,1131599997.0
2007-02-13 11:00:00,93.979,93.979,93.906,93.939,1002299998.0
2007-02-13 11:05:00,93.939,93.958,93.872,93.876,773800001.0
2007-02-13 11:10:00,93.901,93.954,93.87,93.929,984000000.0
2007-02-13 11:15:00,93.904,93.969,93.886,93.886,783799993.0
2007-02-13 11:20:00,93.899,93.962,93.888,93.93,829599992.0
2007-02-13 11:25:00,93.938,93.983,93.882,93.971,923999993.0
2007-02-13 11:30:00,93.965,93.999,93.927,93.979,985300000.0
2007-02-13 11:35:00,93.982,93.996,93.929,93.954,987699994.0
2007-02-13 11:40:00,93.9,93.959,93.877,93.918,892400005.0
2007-02-13 11:45:00,93.933,93.943,93.859,93.881,1186699999.0
2007-02-13 11:50:00,93.896,93.917,93.823,93.913,1133299995.0
2007-02-13 11:55:00,93.889,93.91,93.821,93.886,737699999.0
2007-02-13 12:00:00,93.864,93.924,93.843,93.882,1112799997.0
2007-02-13 12:05:00,93.882,93.914,93.819,93.895,895700005.0
2007-02-13 12:10:00,93.886,93.951,93.876,93.903,907199994.0
2007-02-13 12:15:00,93.907,93.952,93.864,93.887,1008100009.0
2007-02-13 12:20:00,93.877,93.904,93.833,93.872,1076499996.0
2007-02-13 12:25:00,93.881,93.935,93.834,93.918,1092099996.0
2007-02-13 12:30:00,93.901,93.946,93.871,93.898,938399999.0
2007-02-13 12:35:00,93.897,93.933,93.88,93.916,870600001.0
2007-02-13 12:40:00,93.907,93.96,93.88,93.959,1018600002.0
2007-02-13 12:45:00,93.968,94.02,93.946,94.007,1034400001.0
2007-02-13 12:50:00,93.967,94.005,93.941,93.976,1068700003.0
2007-02-13 12:55:00,93.963,93.978,93.874,93.929,871900001.0
2007-02-13 13:00:00,93.908,93.939,93.879,93.925,1049200000.0
2007-02-13 13:05:00,93.913,93.978,93.873,93.932,1197899997.0
2007-02-13 13:10:00,93.929,94.015,93.922,94.006,969800005.0
2007-02-13 13:15:00,93.98,94.003,93.924,93.975,1077799993.0
2007-02-13 13:20:00,93.968,94.007,93.921,94.001,832399996.0
2007-02-13 13:25:00,93.961,94.021,93.929,93.98,741900000.0
2007-02-13 13:30:00,93.989,94.031,93.932,93.971,855900004.0
2007-02-13 13:35:00,93.978,94.001,93.912,93.996,1208400003.0
2007-02-13 13:40:00,93.972,94.005,93.906,93.941,1242699994.0
2007-02-13 13:45:00,93.958,93.958,93.88,93.922,1232199987.0
2007-02-13 13:50:00,93.94,93.974,93.909,93.942,829100002.0
2007-02-13 13:55:00,93.942,94.002,93.92,93.97,1010799999.0
2007-02-13 14:00:00,93.984,94.007,93.928,93.993,804699997.0
2007-02-13 14:05:00,93.988,94.015,93.939,93.996,999600002.0
2007-02-13 14:10:00,93.97,94.01,93.953,93.99,869999998.0
2007-02-13 14:15:00,93.997,94.034,93.947,93.963,994100009.0
2007-02-13 14:20:00,93.981,93.984,93.902,93.929,994599999.0
2007-02-13 14:25:00,93.939,93.947,93.839,93.853,836399999.0
2007-02-13 14:30:00,93.905,93.914,93.822,93.865,950400000.0
2007-02-13 14:35:00,93.857,93.886,93.81,93.817,896199993.0
2007-02-13 14:40:00,93.809,93.877,93.759,93.863,1019900005.0
2007-02-13 14:45:00,93.867,93.885,93.822,93.825,885400002.0
2007-02-13 14:50:00,93.83,93.858,93.789,93.811,906900002.0
2007-02-13 14:55:00,93.827,93.849,93.755,93.803,959999992.0
2007-02-13 15:00:00,93.806,93.873,93.795,93.828,1125599996.0
2007-02-13 15:05:00,93.834,93.856,93.748,93.838,1290999995.0
2007-02-13 15:10:00,93.85,93.911,93.808,93.911,793700001.0
2007-02-13 15:15:00,93.905,93.922,93.841,93.863,1181999997.0
2007-02-13 15:20:00,93.875,93.914,93.818,93.891,779200001.0
2007-02-13 15:25:00,93.893,93.952,93.879,93.894,1021700000.0
2007-02-13 15:30:00,93.886,93.955,93.866,93.913,853899999.0
2007-02-13 15:35:00,93.908,93.936,93.834,93.908,958199992.0
2007-02-13 15:40:00,93.925,93.99,93.866,93.97,1410600004.0
2007-02-13 15:45:00,93.961,94.026,93.913,93.96,1073599999.0
2007-02-13 15:50:00,93.974,94.064,93.951,94.028,808100004.0
2007-02-13 15:55:00,94.021,94.097,94.013,94.085,781299998.0
2007-02-13 16:00:00,94.07,94.092,94.018,94.088,1077299998.0
2007-02-13 16:05:00,94.066,94.114,94.043,94.085,1079099991.0
2007-02-13 16:10:00,94.046,94.132,94.041,94.042,657499988.0
2007-02-13 16:15:00,94.068,94.107,94.047,94.055,942599997.0
2007-02-13 16:20:00,94.025,94.096,93.986,94.045,1045399992.0
2007-02-13 16:25:00,94.045,94.107,94.027,94.082,1007100005.0
2007-02-13 16:30:00,94.104,94.127,94.057,94.107,1008199995.0
2007-02-13 16:35:00,94.104,94.104,94.032,94.075,970400001.0
2007-02-13 16:40:00,94.077,94.159,94.061,94.113,1024300002.0
2007-02-13 16:45:00,94.11,94.134,94.096,94.123,906899997.0
2007-02-13 16:50:00,94.113,94.138,94.088,94.112,1158899997.0
2007-02-13 16:55:00,94.091,94.154,94.058,94.137,852099998.0
2007-02-13 17:00:00,94.137,94.154,94.065,94.125,1008299996.0
2007-02-13 17:05:00,94.139,94.196,94.13,94.179,810999995.0
2007-02-13 17:10:00,94.183,94.23,94.138,94.217,927199995.0
2007-02-13 17:15:00,94.209,94.223,94.16,94.188,826799995.0
2007-02-13 17:20:00,94.18,94.227,94.116,94.202,796800000.0
2007-02-13 17:25:00,94.215,94.216,94.16,94.201,947599998.0
2007-02-13 17:30:00,94.2,94.223,94.159,94.159,913300001.0
2007-02-13 17:35:00,94.193,94.204,94.126,94.137,885999998.0
2007-02-13 17:40:00,94.157,94.178,94.109,94.168,1111200005.0
2007-02-13 17:45:00,94.13,94.161,94.066,94.093,883299998.0
2007-02-13 17:50:00,94.097,94.118,94.034,94.034,795600000.0
2007-02-13 17:55:00,94.047,94.099,94.012,94.07,1329599991.0
2007-02-13 18:00:00,94.051,94.27,93.995,94.059,7248399986.0
2007-02-13 18:05:00,94.057,94.086,94.015,94.036,9586499984.0
2007-02-13 18:10:00,94.037,94.117,94.027,94.107,7299699986.0
2007-02-13 18:15:00,94.103,94.3,94.03,94.077,6313199988.0
2007-02-13 18:20:00,94.083,94.111,94.024,94.055,6962600001.0
2007-02-13 18:25:00,94.35,94.35,94.058,94.175,7628199972.0
2007-02-13 18:30:00,94.15,94.235,94.114,94.213,7292499997.0
2007-02-13 18:35:00,94.192,94.242,94.136,94.156,5102599971.0
2007-02-13 18:40:00,94.177,94.215,94.131,94.151,4695300003.0
2007-02-13 18:45:00,94.168,94.24,94.121,94.21,4010799990.0
2007-02-13 18:50:00,94.198,94.237,94.15,94.21,4199299992.0
2007-02-13 18:55:00,94.212,94.252,94.163,94.227,3881799998.0
2007-02-13 19:00:00,94.225,94.265,94.168,94.25,2801500000.0
2007-02-13 19:05:00,94.253,94.283,94.193,94.263,3337500004.0
2007-02-13 19:10:00,94.245,94.314,94.243,94.298,1960899989.0
2007-02-13 19:15:00,94.292,94.317,94.214,94.29,2970100009.0
2007-02-13 19:20:00,94.281,94.307,94.208,94.266,3223700008.0
2007-02-13 19:25:00,94.299,94.361,94.271,94.345,4320799983.0
2007-02-13 19:30:00,94.325,94.349,94.256,94.286,3512399979.0
2007-02-13 19:35:00,94.296,94.347,94.243,94.308,3266199989.0
2007-02-13 19:40:00,94.325,94.372,94.282,94.36,3162699991.0
2007-02-13 19:45:00,94.334,94.371,94.276,94.335,2662199990.0
2007-02-13 19:50:00,94.325,94.356,94.291,94.31,2609899999.0
2007-02-13 19:55:00,94.32,94.372,94.279,94.347,2662199990.0
2007-02-13 20:00:00,94.334,94.371,94.281,94.342,2426400004.0
2007-02-13 20:05:00,94.335,94.368,94.285,94.353,3212799994.0
2007-02-13 20:10:00,94.353,94.373,94.287,94.313,4157699987.0
2007-02-13 20:15:00,94.304,94.346,94.249,94.269,2330400000.0
2007-02-13 20:20:00,94.287,94.321,94.246,94.312,2694500002.0
2007-02-13 20:25:00,94.298,94.346,94.261,94.266,4346399992.0
2007-02-13 20:30:00,94.308,94.361,94.257,94.349,4839399988.0
2007-02-13 20:35:00,94.354,94.363,94.277,94.281,3078999997.0
2007-02-13 20:40:00,94.289,94.34,94.261,94.302,5274599987.0
2007-02-13 20:45:00,94.341,94.341,94.248,94.252,3674300010.0
2007-02-13 20:50:00,94.239,94.338,94.222,94.323,3374499994.0
2007-02-13 20:55:00,94.29,94.334,94.25,94.287,5254900009.0
2007-02-13 21:00:00,94.297,94.353,94.263,94.325,3893799985.0
2007-02-13 21:05:00,94.304,94.371,94.286,94.32,3729099979.0
2007-02-13 21:10:00,94.309,94.361,94.282,94.293,2681800006.0
2007-02-13 21:15:00,94.336,94.365,94.277,94.318,3971799989.0
2007-02-13 21:20:00,94.35,94.414,94.297,94.352,4815699973.0
2007-02-13 21:25:00,94.334,94.464,94.319,94.438,2802599998.0
2007-02-13 21:30:00,94.424,94.445,94.367,94.441,1730399988.0
2007-02-13 21:35:00,94.419,94.457,94.36,94.441,1981699991.0
2007-02-13 21:40:00,94.422,94.48,94.422,94.442,2540100005.0
2007-02-13 21:45:00,94.438,94.481,94.383,94.451,1768699999.0
2007-02-13 21:50:00,94.46,94.509,94.409,94.479,1482899997.0
2007-02-13 21:55:00,94.458,94.488,94.41,94.439,1204100005.0
2007-02-13 22:00:00,94.434,94.436,94.34,94.41,3125099989.0
2007-02-13 22:05:00,94.417,94.434,94.345,94.395,1021999999.0
2007-02-13 22:10:00,94.382,94.417,94.329,94.387,1657100002.0
2007-02-13 22:15:00,94.379,94.419,94.341,94.388,1544999996.0
2007-02-13 22:20:00,94.381,94.435,94.332,94.353,1685599989.0
2007-02-13 22:25:00,94.333,94.414,94.322,94.365,1611299997.0
2007-02-13 22:30:00,94.376,94.427,94.332,94.368,2122400012.0
2007-02-13 22:35:00,94.359,94.408,94.328,94.402,1059199997.0
2007-02-13 22:40:00,94.376,94.414,94.332,94.404,1413600004.0
2007-02-13 22:45:00,94.38,94.426,94.351,94.392,1749099999.0
2007-02-13 22:50:00,94.39,94.435,94.326,94.405,1520999994.0
2007-02-13 22:55:00,94.402,94.448,94.347,94.36,1459099998.0
2007-02-13 23:00:00,94.431,94.444,94.32,94.425,1057499995.0
2007-02-13 23:05:00,94.414,94.443,94.35,94.35,951400007.0
2007-02-13 23:10:00,94.435,94.439,94.359,94.399,1205999996.0
2007-02-13 23:15:00,94.389,94.427,94.355,94.367,1076600004.0
2007-02-13 23:20:00,94.388,94.406,94.339,94.383,969100005.0
2007-02-13 23:25:00,94.392,94.412,94.323,94.4,942399997.0
2007-02-13 23:30:00,94.384,94.401,94.317,94.36,990500002.0
2007-02-13 23:35:00,94.389,94.407,94.259,94.354,972900000.0
2007-02-13 23:40:00,94.327,94.407,94.327,94.401,957599995.0
2007-02-13 23:45:00,94.387,94.437,94.383,94.419,940500003.0
2007-02-13 23:50:00,94.392,94.427,94.329,94.388,652999999.0
2007-02-13 23:55:00,94.394,94.442,94.352,94.433,994699993.0
2007-02-14 00:00:00,94.429,94.45,94.376,94.43,1096999998.0
2007-02-14 00:05:00,94.411,94.442,94.359,94.379,1003299997.0
2007-02-14 00:10:00,94.392,94.41,94.325,94.365,990199996.0
2007-02-14 00:15:00,94.371,94.398,94.325,94.368,1050799994.0
2007-02-14 00:20:00,94.387,94.407,94.331,94.371,1071600001.0
2007-02-14 00:25:00,94.369,94.412,94.327,94.349,1001099998.0
2007-02-14 00:30:00,94.354,94.411,94.336,94.361,874499999.0
2007-02-14 00:35:00,94.388,94.409,94.335,94.377,1082199991.0
2007-02-14 00:40:00,94.419,94.423,94.309,94.362,918499997.0
2007-02-14 00:45:00,94.387,94.387,94.285,94.336,720500001.0
2007-02-14 00:50:00,94.357,94.386,94.308,94.366,1098500000.0
2007-02-14 00:55:00,94.354,94.407,94.327,94.392,963400001.0
2007-02-14 01:00:00,94.402,94.434,94.353,94.356,837200000.0
2007-02-14 01:05:00,94.418,94.452,94.372,94.399,742800003.0
2007-02-14 01:10:00,94.415,94.448,94.368,94.392,886799998.0
2007-02-14 01:15:00,94.436,94.477,94.39,94.468,1013500003.0
2007-02-14 01:20:00,94.461,94.498,94.405,94.433,1096799993.0
2007-02-14 01:25:00,94.463,94.482,94.419,94.434,1029600007.0
2007-02-14 01:30:00,94.433,94.461,94.36,94.38,1038200001.0
2007-02-14 01:35:00,94.375,94.42,94.344,94.363,801599997.0
2007-02-14 01:40:00,94.389,94.428,94.344,94.402,962199999.0
2007-02-14 01:45:00,94.402,94.423,94.355,94.387,999999999.0
2007-02-14 01:50:00,94.413,94.436,94.333,94.365,972100000.0
2007-02-14 01:55:00,94.398,94.43,94.357,94.417,1223899993.0
2007-02-14 02:00:00,94.417,94.467,94.373,94.429,827700002.0
2007-02-14 02:05:00,94.457,94.495,94.434,94.452,992899993.0
2007-02-14 02:10:00,94.443,94.521,94.42,94.464,1073800002.0
2007-02-14 02:15:00,94.458,94.5,94.446,94.457,976500004.0
2007-02-14 02:20:00,94.47,94.495,94.438,94.455,875200002.0
2007-02-14 02:25:00,94.458,94.472,94.406,94.435,899799995.0
2007-02-14 02:30:00,94.447,94.467,94.373,94.454,872299998.0
2007-02-14 02:35:00,94.409,94.468,94.384,94.429,1230399998.0
2007-02-14 02:40:00,94.46,94.464,94.378,94.449,841400001.0
2007-02-14 02:45:00,94.437,94.484,94.408,94.458,877199996.0
2007-02-14 02:50:00,94.468,94.48,94.416,94.438,997099993.0
2007-02-14 02:55:00,94.449,94.49,94.401,94.416,934499996.0
2007-02-14 03:00:00,94.427,94.427,94.308,94.318,964799996.0
2007-02-14 03:05:00,94.32,94.369,94.288,94.352,999299989.0
2007-02-14 03:10:00,94.36,94.385,94.319,94.342,1003000004.0
2007-02-14 03:15:00,94.357,94.398,94.313,94.395,1083199993.0
2007-02-14 03:20:00,94.382,94.395,94.31,94.316,893799997.0
2007-02-14 03:25:00,94.312,94.341,94.288,94.322,1074299992.0
2007-02-14 03:30:00,94.305,94.327,94.276,94.327,1148700002.0
2007-02-14 03:35:00,94.321,94.35,94.278,94.333,996299993.0
2007-02-14 03:40:00,94.336,94.366,94.281,94.348,1014499999.0
2007-02-14 03:45:00,94.356,94.356,94.275,94.335,883000002.0
2007-02-14 03:50:00,94.275,94.361,94.264,94.339,880800002.0
2007-02-14 03:55:00,94.355,94.382,94.295,94.325,846699998.0
2007-02-14 04:00:00,94.335,94.368,94.289,94.34,805599995.0
2007-02-14 04:05:00,94.345,94.386,94.329,94.36,914899999.0
2007-02-14 04:10:00,94.341,94.394,94.325,94.365,829799998.0
2007-02-14 04:15:00,94.324,94.414,94.324,94.408,1042500006.0
2007-02-14 04:20:00,94.388,94.42,94.345,94.412,963600002.0
2007-02-14 04:25:00,94.432,94.437,94.36,94.415,977800005.0
2007-02-14 04:30:00,94.402,94.425,94.349,94.374,955600007.0
2007-02-14 04:35:00,94.387,94.399,94.318,94.347,784599994.0
2007-02-14 04:40:00,94.371,94.405,94.32,94.402,944900001.0
2007-02-14 04:45:00,94.368,94.41,94.348,94.408,1004499993.0
2007-02-14 04:50:00,94.381,94.422,94.342,94.392,1211699992.0
2007-02-14 04:55:00,94.362,94.439,94.336,94.421,902800000.0
2007-02-14 05:00:00,94.436,94.436,94.375,94.399,1061599994.0
2007-02-14 05:05:00,94.422,94.434,94.373,94.42,935700002.0
2007-02-14 05:10:00,94.418,94.428,94.336,94.366,1059299993.0
2007-02-14 05:15:00,94.38,94.407,94.337,94.392,968699996.0
2007-02-14 05:20:00,94.382,94.416,94.337,94.373,1147200001.0
2007-02-14 05:25:00,94.393,94.451,94.347,94.445,895999992.0
2007-02-14 05:30:00,94.437,94.454,94.401,94.417,843499998.0
2007-02-14 05:35:00,94.403,94.472,94.388,94.46,1206099993.0
2007-02-14 05:40:00,94.467,94.541,94.423,94.516,885600003.0
2007-02-14 05:45:00,94.487,94.549,94.478,94.524,932999995.0
2007-02-14 05:50:00,94.56,94.573,94.493,94.531,923499998.0
2007-02-14 05:55:00,94.514,94.591,94.512,94.563,887899996.0
2007-02-14 06:00:00,94.563,94.623,94.555,94.594,1178899998.0
2007-02-14 06:05:00,94.59,94.619,94.55,94.587,763199999.0
2007-02-14 06:10:00,94.597,94.646,94.576,94.639,906199991.0
2007-02-14 06:15:00,94.652,94.661,94.566,94.566,1218399994.0
2007-02-14 06:20:00,94.619,94.619,94.556,94.585,1003899994.0
2007-02-14 06:25:00,94.608,94.626,94.558,94.621,1059599997.0
2007-02-14 06:30:00,94.625,94.629,94.551,94.58,998600001.0
2007-02-14 06:35:00,94.599,94.617,94.551,94.582,965900001.0
2007-02-14 06:40:00,94.596,94.616,94.531,94.554,997200001.0
2007-02-14 06:45:00,94.554,94.572,94.469,94.535,874699999.0
2007-02-14 06:50:00,94.525,94.534,94.46,94.511,1020499998.0
2007-02-14 06:55:00,94.523,94.531,94.463,94.531,775599999.0
2007-02-14 07:00:00,94.512,94.537,94.445,94.456,834000001.0
2007-02-14 07:05:00,94.507,94.536,94.464,94.509,741500001.0
2007-02-14 07:10:00,94.502,94.565,94.468,94.557,1027199995.0
2007-02-14 07:15:00,94.534,94.605,94.495,94.591,906199993.0
2007-02-14 07:20:00,94.607,94.611,94.519,94.586,874999999.0
2007-02-14 07:25:00,94.566,94.593,94.528,94.535,867799995.0
2007-02-14 07:30:00,94.539,94.57,94.503,94.52,918099997.0
2007-02-14 07:35:00,94.535,94.538,94.453,94.51,951399999.0
2007-02-14 07:40:00,94.492,94.543,94.462,94.478,1008699996.0
2007-02-14 07:45:00,94.498,94.514,94.43,94.514,969400000.0
2007-02-14 07:50:00,94.516,94.577,94.47,94.551,1024999999.0
2007-02-14 07:55:00,94.551,94.568,94.472,94.534,999599995.0
2007-02-14 08:00:00,94.533,94.576,94.507,94.534,799699995.0
2007-02-14 08:05:00,94.483,94.559,94.477,94.525,1151100007.0
2007-02-14 08:10:00,94.518,94.572,94.503,94.553,878400004.0
2007-02-14 08:15:00,94.534,94.584,94.476,94.548,936900003.0
2007-02-14 08:20:00,94.552,94.573,94.51,94.549,875099997.0
2007-02-14 08:25:00,94.511,94.597,94.493,94.597,803600001.0
2007-02-14 08:30:00,94.589,94.613,94.545,94.568,1007899995.0
2007-02-14 08:35:00,94.548,94.611,94.538,94.593,1009699993.0
2007-02-14 08:40:00,94.542,94.594,94.529,94.571,851899995.0
2007-02-14 08:45:00,94.561,94.61,94.538,94.577,833900005.0
2007-02-14 08:50:00,94.581,94.61,94.542,94.603,1064699990.0
2007-02-14 08:55:00,94.596,94.663,94.565,94.663,933100006.0
2007-02-14 09:00:00,94.646,94.694,94.621,94.659,1149099998.0
2007-02-14 09:05:00,94.655,94.675,94.583,94.639,1021699998.0
2007-02-14 09:10:00,94.643,94.692,94.616,94.629,741799998.0
2007-02-14 09:15:00,94.631,94.699,94.612,94.656,1122099989.0
2007-02-14 09:20:00,94.673,94.677,94.574,94.63,957400004.0
2007-02-14 09:25:00,94.625,94.672,94.582,94.593,980999993.0
2007-02-14 09:30:00,94.576,94.674,94.569,94.649,892399989.0
2007-02-14 09:35:00,94.66,94.66,94.602,94.641,741999997.0
2007-02-14 09:40:00,94.621,94.661,94.584,94.628,926900006.0
2007-02-14 09:45:00,94.626,94.72,94.6,94.706,919600003.0
2007-02-14 09:50:00,94.7,94.728,94.64,94.715,1116699995.0
2007-02-14 09:55:00,94.702,94.812,94.66,94.763,1034900002.0
2007-02-14 10:00:00,94.767,94.787,94.71,94.721,684099995.0
2007-02-14 10:05:00,94.721,94.756,94.694,94.736,982099997.0
2007-02-14 10:10:00,94.721,94.742,94.663,94.687,1100900005.0
2007-02-14 10:15:00,94.701,94.711,94.665,94.682,924199997.0
2007-02-14 10:20:00,94.712,94.715,94.659,94.681,789699996.0
2007-02-14 10:25:00,94.718,94.761,94.689,94.724,1076099991.0
2007-02-14 10:30:00,94.705,94.754,94.681,94.751,1009500010.0
2007-02-14 10:35:00,94.774,94.819,94.756,94.794,1022099994.0
2007-02-14 10:40:00,94.758,94.816,94.74,94.798,1314799995.0
2007-02-14 10:45:00,94.804,94.843,94.789,94.829,1052999996.0
2007-02-14 10:50:00,94.816,94.826,94.762,94.773,1071499995.0
2007-02-14 10:55:00,94.767,94.778,94.719,94.773,1084799995.0
2007-02-14 11:00:00,94.794,94.804,94.711,94.717,1051700002.0
2007-02-14 11:05:00,94.679,94.757,94.655,94.731,806299997.0
2007-02-14 11:10:00,94.717,94.764,94.697,94.712,856300000.0
2007-02-14 11:15:00,94.712,94.728,94.664,94.681,725099997.0
2007-02-14 11:20:00,94.673,94.694,94.562,94.572,959500000.0
2007-02-14 11:25:00,94.56,94.671,94.551,94.644,976500003.0
2007-02-14 11:30:00,94.641,94.686,94.606,94.659,946799998.0
2007-02-14 11:35:00,94.682,94.692,94.607,94.692,1055200001.0
2007-02-14 11:40:00,94.69,94.729,94.648,94.657,968800009.0
2007-02-14 11:45:00,94.673,94.735,94.652,94.704,1072500002.0
2007-02-14 11:50:00,94.698,94.767,94.661,94.724,1174499996.0
2007-02-14 11:55:00,94.727,94.727,94.613,94.645,717999997.0
2007-02-14 12:00:00,94.619,94.647,94.575,94.614,901699997.0
2007-02-14 12:05:00,94.641,94.658,94.601,94.637,1186599997.0
2007-02-14 12:10:00,94.58,94.689,94.573,94.659,760399994.0
2007-02-14 12:15:00,94.651,94.691,94.618,94.664,960400000.0
2007-02-14 12:20:00,94.68,94.7,94.644,94.664,919799995.0
2007-02-14 12:25:00,94.674,94.684,94.617,94.665,1155800006.0
2007-02-14 12:30:00,94.625,94.65,94.581,94.605,1041699999.0
2007-02-14 12:35:00,94.612,94.681,94.601,94.623,964399991.0
2007-02-14 12:40:00,94.61,94.629,94.554,94.571,1254199993.0
2007-02-14 12:45:00,94.584,94.593,94.496,94.564,1093900003.0
2007-02-14 12:50:00,94.571,94.599,94.484,94.533,875999997.0
2007-02-14 12:55:00,94.528,94.569,94.477,94.55,789500005.0
2007-02-14 13:00:00,94.524,94.57,94.505,94.553,874099996.0
2007-02-14 13:05:00,94.577,94.632,94.557,94.581,946599999.0
2007-02-14 13:10:00,94.597,94.611,94.533,94.541,943299999.0
2007-02-14 13:15:00,94.534,94.556,94.461,94.485,936299995.0
2007-02-14 13:20:00,94.51,94.535,94.472,94.525,1106800002.0
2007-02-14 13:25:00,94.519,94.58,94.482,94.557,918699995.0
2007-02-14 13:30:00,94.543,94.595,94.521,94.55,912399997.0
2007-02-14 13:35:00,94.562,94.592,94.5,94.537,1274099993.0
2007-02-14 13:40:00,94.523,94.599,94.505,94.569,874500000.0
2007-02-14 13:45:00,94.562,94.617,94.518,94.593,1150999999.0
2007-02-14 13:50:00,94.566,94.606,94.541,94.567,747600000.0
2007-02-14 13:55:00,94.58,94.612,94.513,94.568,1217999991.0
2007-02-14 14:00:00,94.582,94.615,94.502,94.601,858099998.0
2007-02-14 14:05:00,94.592,94.665,94.583,94.64,835400003.0
2007-02-14 14:10:00,94.643,94.663,94.596,94.626,1203899997.0
2007-02-14 14:15:00,94.64,94.66,94.569,94.586,1114000000.0
2007-02-14 14:20:00,94.598,94.631,94.559,94.577,754100000.0
2007-02-14 14:25:00,94.575,94.657,94.55,94.582,639399994.0
2007-02-14 14:30:00,94.595,94.63,94.561,94.61,931300005.0
2007-02-14 14:35:00,94.627,94.643,94.588,94.616,834199999.0
2007-02-14 14:40:00,94.594,94.657,94.569,94.632,829099996.0
2007-02-14 14:45:00,94.635,94.647,94.563,94.607,998399996.0
2007-02-14 14:50:00,94.6,94.696,94.574,94.609,940600004.0
2007-02-14 14:55:00,94.674,94.704,94.648,94.701,784800000.0
2007-02-14 15:00:00,94.662,94.716,94.606,94.654,921399997.0
2007-02-14 15:05:00,94.66,94.71,94.626,94.67,1165899994.0
2007-02-14 15:10:00,94.666,94.726,94.636,94.708,833599995.0
2007-02-14 15:15:00,94.688,94.717,94.597,94.65,1010099998.0
2007-02-14 15:20:00,94.677,94.687,94.637,94.66,844899996.0
2007-02-14 15:25:00,94.69,94.709,94.646,94.684,1143699998.0
2007-02-14 15:30:00,94.624,94.7,94.624,94.68,749699997.0
2007-02-14 15:35:00,94.687,94.711,94.646,94.662,826900000.0
2007-02-14 15:40:00,94.663,94.688,94.596,94.618,1093999999.0
2007-02-14 15:45:00,94.612,94.68,94.584,94.626,1140999991.0
2007-02-14 15:50:00,94.663,94.713,94.649,94.679,866799996.0
2007-02-14 15:55:00,94.675,94.704,94.64,94.655,810500000.0
2007-02-14 16:00:00,94.669,94.701,94.646,94.684,961199994.0
2007-02-14 16:05:00,94.675,94.709,94.648,94.675,946600003.0
2007-02-14 16:10:00,94.689,94.693,94.619,94.675,952800004.0
2007-02-14 16:15:00,94.649,94.721,94.63,94.717,913499996.0
2007-02-14 16:20:00,94.721,94.727,94.661,94.664,1148799999.0
2007-02-14 16:25:00,94.732,94.75,94.662,94.75,987500005.0
2007-02-14 16:30:00,94.727,94.76,94.676,94.742,1145999994.0
2007-02-14 16:35:00,94.716,94.75,94.704,94.75,913799998.0
2007-02-14 16:40:00,94.735,94.763,94.69,94.732,1212599995.0
2007-02-14 16:45:00,94.702,94.807,94.681,94.784,964599997.0
2007-02-14 16:50:00,94.798,94.824,94.746,94.79,925099997.0
2007-02-14 16:55:00,94.785,94.857,94.751,94.833,1010999995.0
2007-02-14 17:00:00,94.863,94.863,94.719,94.738,1104600000.0
2007-02-14 17:05:00,94.741,94.779,94.683,94.683,935299994.0
2007-02-14 17:10:00,94.708,94.751,94.685,94.686,1003699988.0
2007-02-14 17:15:00,94.675,94.715,94.643,94.677,837399996.0
2007-02-14 17:20:00,94.662,94.703,94.642,94.656,955099995.0
2007-02-14 17:25:00,94.647,94.713,94.647,94.692,908599993.0
2007-02-14 17:30:00,94.697,94.712,94.631,94.67,995399993.0
2007-02-14 17:35:00,94.667,94.674,94.611,94.636,1017600000.0
2007-02-14 17:40:00,94.667,94.719,94.621,94.679,967499994.0
2007-02-14 17:45:00,94.663,94.663,94.548,94.597,849800005.0
2007-02-14 17:50:00,94.604,94.652,94.598,94.629,1230699999.0
2007-02-14 17:55:00,94.61,94.639,94.587,94.589,1046700003.0
2007-02-14 18:00:00,94.59,94.664,94.555,94.62,7078900000.0
2007-02-14 18:05:00,94.618,94.664,94.589,94.628,9422299994.0
2007-02-14 18:10:00,94.619,94.64,94.555,94.597,6982700004.0
2007-02-14 18:15:00,94.571,94.644,94.513,94.622,7375699983.0
2007-02-14 18:20:00,94.631,94.665,94.566,94.608,7806800013.0
2007-02-14 18:25:00,94.66,94.67,94.561,94.614,7453599983.0
2007-02-14 18:30:00,94.594,94.629,94.531,94.604,7461299967.0
2007-02-14 18:35:00,94.585,94.612,94.537,94.573,5580100003.0
2007-02-14 18:40:00,94.55,94.608,94.526,94.575,4635999997.0
2007-02-14 18:45:00,94.592,94.647,94.579,94.599,3674800002.0
2007-02-14 18:50:00,94.603,94.641,94.556,94.594,4203699992.0
2007-02-14 18:55:00,94.592,94.614,94.544,94.599,4006299988.0
2007-02-14 19:00:00,94.59,94.627,94.536,94.601,2685099987.0
2007-02-14 19:05:00,94.599,94.628,94.557,94.585,3440199997.0
2007-02-14 19:10:00,94.603,94.645,94.55,94.614,2006999994.0
2007-02-14 19:15:00,94.64,94.673,94.572,94.647,2794799993.0
2007-02-14 19:20:00,94.618,94.66,94.546,94.601,3413599995.0
2007-02-14 19:25:00,94.643,94.676,94.57,94.648,4690499989.0
2007-02-14 19:30:00,94.648,94.664,94.563,94.632,3507400001.0
2007-02-14 19:35:00,94.624,94.647,94.532,94.608,3311899994.0
2007-02-14 19:40:00,94.61,94.64,94.547,94.601,2859199998.0
2007-02-14 19:45:00,94.629,94.666,94.591,94.626,2729500004.0
2007-02-14 19:50:00,94.64,94.677,94.596,94.64,2739100001.0
2007-02-14 19:55:00,94.645,94.675,94.541,94.589,2584199995.0
2007-02-14 20:00:00,94.598,94.626,94.552,94.611,2150400009.0
2007-02-14 20:05:00,94.615,94.65,94.559,94.591,3037499992.0
2007-02-14 20:10:00,94.595,94.616,94.52,94.57,3991500012.0
2007-02-14 20:15:00,94.575,94.613,94.512,94.6,2205399990.0
2007-02-14 20:20:00,94.587,94.622,94.529,94.569,2967400003.0
2007-02-14 20:25:00,94.56,94.594,94.514,94.577,4011699990.0
2007-02-14 20:30:00,94.547,94.609,94.536,94.601,4533199983.0
2007-02-14 20:35:00,94.546,94.603,94.524,94.55,3066899990.0
2007-02-14 20:40:00,94.553,94.592,94.499,94.545,4719299994.0
2007-02-14 20:45:00,94.572,94.583,94.497,94.553,3556599994.0
2007-02-14 20:50:00,94.559,94.594,94.496,94.585,3303699990.0
2007-02-14 20:55:00,94.572,94.624,94.524,94.589,5194900013.0
2007-02-14 21:00:00,94.603,94.611,94.543,94.591,3600999993.0
2007-02-14 21:05:00,94.57,94.627,94.534,94.554,3250799980.0
2007-02-14 21:10:00,94.601,94.646,94.539,94.599,2700600008.0
2007-02-14 21:15:00,94.616,94.656,94.567,94.623,4201799997.0
2007-02-14 21:20:00,94.643,94.676,94.579,94.615,4820999999.0
2007-02-14 21:25:00,94.676,94.7,94.62,94.682,2849600002.0
2007-02-14 21:30:00,94.686,94.686,94.6,94.6,2127699986.0
2007-02-14 21:35:00,94.664,94.692,94.599,94.654,2041999998.0
2007-02-14 21:40:00,94.641,94.675,94.559,94.617,2469899993.0
2007-02-14 21:45:00,94.618,94.642,94.587,94.599,1970999987.0
2007-02-14 21:50:00,94.595,94.624,94.564,94.607,1470400000.0
2007-02-14 21:55:00,94.591,94.647,94.57,94.643,1371300002.0
2007-02-14 22:00:00,94.622,94.653,94.559,94.625,2802099993.0
2007-02-14 22:05:00,94.613,94.63,94.563,94.59,1183700002.0
2007-02-14 22:10:00,94.605,94.631,94.56,94.626,1793099995.0
2007-02-14 22:15:00,94.614,94.656,94.586,94.652,1822300010.0
2007-02-14 22:20:00,94.625,94.67,94.58,94.602,1801500004.0
2007-02-14 22:25:00,94.627,94.655,94.572,94.622,1653600002.0
2007-02-14 22:30:00,94.59,94.626,94.549,94.588,2315099991.0
2007-02-14 22:35:00,94.538,94.623,94.534,94.579,1133899996.0
2007-02-14 22:40:00,94.583,94.622,94.547,94.548,1420699997.0
2007-02-14 22:45:00,94.565,94.617,94.51,94.557,1395699999.0
2007-02-14 22:50:00,94.566,94.594,94.507,94.555,1527300012.0
2007-02-14 22:55:00,94.558,94.608,94.482,94.505,1784000008.0
2007-02-14 23:00:00,94.587,94.659,94.477,94.636,1081499998.0
2007-02-14 23:05:00,94.628,94.66,94.588,94.649,992800002.0
2007-02-14 23:10:00,94.656,94.656,94.588,94.598,992099994.0
2007-02-14 23:15:00,94.651,94.662,94.558,94.558,882799996.0
2007-02-14 23:20:00,94.605,94.636,94.556,94.579,963399999.0
2007-02-14 23:25:00,94.599,94.654,94.567,94.605,845499996.0
2007-02-14 23:30:00,94.599,94.671,94.596,94.636,911399991.0
2007-02-14 23:35:00,94.648,94.678,94.582,94.637,981600006.0
2007-02-14 23:40:00,94.629,94.676,94.604,94.614,1092899999.0
2007-02-14 23:45:00,94.604,94.67,94.592,94.63,1119199993.0
2007-02-14 23:50:00,94.655,94.685,94.584,94.613,824699996.0
2007-02-14 23:55:00,94.651,94.66,94.602,94.628,784899997.0
2007-02-15 00:00:00,94.633,94.633,94.553,94.577,1052999986.0
2007-02-15 00:05:00,94.623,94.627,94.562,94.612,861800000.0
2007-02-15 00:10:00,94.589,94.635,94.548,94.609,1050300001.0
2007-02-15 00:15:00,94.594,94.629,94.55,94.589,815800000.0
2007-02-15 00:20:00,94.608,94.618,94.52,94.6,1057799995.0
2007-02-15 00:25:00,94.597,94.62,94.535,94.603,957199999.0
2007-02-15 00:30:00,94.595,94.604,94.509,94.571,790899997.0
2007-02-15 00:35:00,94.578,94.603,94.527,94.585,1101100000.0
2007-02-15 00:40:00,94.545,94.582,94.523,94.572,927099999.0
2007-02-15 00:45:00,94.532,94.569,94.503,94.557,973899995.0
2007-02-15 00:50:00,94.516,94.588,94.505,94.568,1048800000.0
2007-02-15 00:55:00,94.563,94.563,94.5,94.541,1068099988.0
2007-02-15 01:00:00,94.53,94.56,94.485,94.519,1019900000.0
2007-02-15 01:05:00,94.498,94.548,94.454,94.523,974799990.0
2007-02-15 01:10:00,94.53,94.56,94.5,94.502,775599999.0
2007-02-15 01:15:00,94.503,94.545,94.476,94.545,965099997.0
2007-02-15 01:20:00,94.521,94.556,94.463,94.502,855200002.0
2007-02-15 01:25:00,94.519,94.562,94.481,94.561,892499999.0
2007-02-15 01:30:00,94.551,94.565,94.479,94.492,1021200000.0
2007-02-15 01:35:00,94.503,94.541,94.488,94.536,834099999.0
2007-02-15 01:40:00,94.533,94.541,94.476,94.504,1193799992.0
2007-02-15 01:45:00,94.517,94.519,94.436,94.491,1131499998.0
2007-02-15 01:50:00,94.341,94.415,94.154,94.211,1130199998.0
2007-02-15 01:55:00,94.179,94.245,94.133,94.214,1040199996.0
2007-02-15 02:00:00,94.223,94.251,94.16,94.201,1045299995.0
2007-02-15 02:05:00,94.221,94.227,94.123,94.156,848099999.0
2007-02-15 02:10:00,94.143,94.164,94.097,94.126,989000000.0
2007-02-15 02:15:00,94.121,94.194,94.097,94.125,936199999.0
2007-02-15 02:20:00,94.123,94.164,94.082,94.123,972899995.0
2007-02-15 02:25:00,94.111,94.152,94.091,94.118,1219599999.0
2007-02-15 02:30:00,94.122,94.123,94.057,94.068,1112399988.0
2007-02-15 02:35:00,94.071,94.153,94.034,94.11,1024100002.0
2007-02-15 02:40:00,94.139,94.139,94.047,94.066,923299998.0
2007-02-15 02:45:00,94.07,94.114,94.049,94.103,959499997.0
2007-02-15 02:50:00,94.075,94.125,94.043,94.077,834999994.0
2007-02-15 02:55:00,94.1,94.117,94.059,94.09,1110800001.0
2007-02-15 03:00:00,94.064,94.092,94.014,94.039,823500005.0
2007-02-15 03:05:00,94.068,94.091,94.029,94.033,895799998.0
2007-02-15 03:10:00,94.004,94.054,93.972,93.984,785300000.0
2007-02-15 03:15:00,93.953,93.988,93.897,93.928,814099998.0
2007-02-15 03:20:00,93.954,93.968,93.798,93.855,1048599997.0
2007-02-15 03:25:00,93.885,93.982,93.826,93.908,981200001.0
2007-02-15 03:30:00,93.906,93.927,93.843,93.91,839100000.0
2007-02-15 03:35:00,93.912,93.983,93.857,93.953,1082099997.0
2007-02-15 03:40:00,93.962,93.962,93.822,93.872,879000002.0
2007-02-15 03:45:00,93.914,93.958,93.888,93.927,1050400011.0
2007-02-15 03:50:00,93.899,93.961,93.881,93.935,964800002.0
2007-02-15 03:55:00,93.938,93.968,93.887,93.918,802099993.0
2007-02-15 04:00:00,93.947,93.958,93.88,93.935,1101599998.0
2007-02-15 04:05:00,93.9,93.953,93.883,93.94,806599999.0
2007-02-15 04:10:00,93.925,93.948,93.882,93.919,798399997.0
2007-02-15 04:15:00,93.942,93.956,93.879,93.931,970699991.0
2007-02-15 04:20:00,93.948,94.031,93.918,94.031,788199997.0
2007-02-15 04:25:00,94.002,94.048,93.987,94.003,952099997.0
2007-02-15 04:30:00,94.005,94.032,93.952,93.988,1046900006.0
2007-02-15 04:35:00,94.029,94.057,93.975,94.024,673000002.0
2007-02-15 04:40:00,94.006,94.035,93.967,93.997,1150999991.0
2007-02-15 04:45:00,93.992,94.042,93.966,94.022,1024699994.0
2007-02-15 04:50:00,94.03,94.051,93.986,94.031,1182499999.0
2007-02-15 04:55:00,93.997,94.068,93.99,93.99,878299989.0
2007-02-15 05:00:00,94.023,94.056,93.999,94.054,827499998.0
2007-02-15 05:05:00,94.013,94.077,93.996,94.06,992999994.0
2007-02-15 05:10:00,94.058,94.083,94.013,94.045,1163099990.0
2007-02-15 05:15:00,94.057,94.087,94.01,94.054,1053600003.0
2007-02-15 05:20:00,94.056,94.073,94.009,94.055,1180599994.0
2007-02-15 05:25:00,94.022,94.08,93.977,94.057,947599995.0
2007-02-15 05:30:00,94.034,94.083,93.98,94.027,1135799998.0
2007-02-15 05:35:00,94.069,94.076,94.01,94.018,1092299996.0
2007-02-15 05:40:00,94.047,94.078,93.994,94.075,989799999.0
2007-02-15 05:45:00,94.058,94.088,94.019,94.077,832999996.0
2007-02-15 05:50:00,94.083,94.101,94.023,94.04,887799999.0
2007-02-15 05:55:00,94.072,94.119,94.05,94.072,866699992.0
2007-02-15 06:00:00,94.069,94.114,94.028,94.046,1133899989.0
2007-02-15 06:05:00,94.117,94.148,94.077,94.1,838799997.0
2007-02-15 06:10:00,94.1,94.127,94.057,94.092,901699992.0
2007-02-15 06:15:00,94.087,94.087,94.008,94.047,1032099998.0
2007-02-15 06:20:00,94.058,94.099,94.029,94.086,1078399998.0
2007-02-15 06:25:00,94.068,94.092,94.027,94.038,1184800001.0
2007-02-15 06:30:00,94.038,94.1,94.007,94.07,849999992.0
2007-02-15 06:35:00,94.069,94.095,94.026,94.03,1016099997.0
2007-02-15 06:40:00,94.015,94.079,93.999,94.041,1079099999.0
2007-02-15 06:45:00,94.05,94.084,94.008,94.078,830299993.0
2007-02-15 06:50:00,94.062,94.143,94.027,94.143,1031399997.0
2007-02-15 06:55:00,94.141,94.168,94.068,94.167,681900005.0
2007-02-15 07:00:00,94.158,94.175,94.126,94.148,899199997.0
2007-02-15 07:05:00,94.154,94.154,94.088,94.136,785900002.0
2007-02-15 07:10:00,94.152,94.152,94.07,94.15,821999997.0
2007-02-15 07:15:00,94.142,94.175,94.109,94.136,943599995.0
2007-02-15 07:20:00,94.143,94.155,94.086,94.155,867299994.0
2007-02-15 07:25:00,94.155,94.171,94.085,94.117,1052599994.0
2007-02-15 07:30:00,94.066,94.118,94.05,94.091,928399993.0
2007-02-15 07:35:00,94.107,94.11,94.017,94.018,1242500002.0
2007-02-15 07:40:00,94.073,94.083,94.011,94.027,861400003.0
2007-02-15 07:45:00,94.065,94.065,93.979,93.996,916699991.0
2007-02-15 07:50:00,94.004,94.055,93.979,94.024,919400004.0
2007-02-15 07:55:00,94.03,94.078,94.015,94.071,939499995.0
2007-02-15 08:00:00,94.059,94.088,94.013,94.07,879799995.0
2007-02-15 08:05:00,94.052,94.098,94.018,94.081,1084300007.0
2007-02-15 08:10:00,94.078,94.148,94.052,94.143,1060399995.0
2007-02-15 08:15:00,94.129,94.149,94.067,94.094,857000000.0
2007-02-15 08:20:00,94.104,94.121,94.032,94.06,895300007.0
2007-02-15 08:25:00,94.08,94.13,94.046,94.099,1038999992.0
2007-02-15 08:30:00,94.117,94.135,94.049,94.11,1136599997.0
2007-02-15 08:35:00,94.145,94.16,94.086,94.135,917699991.0
2007-02-15 08:40:00,94.125,94.143,94.035,94.035,879199996.0
2007-02-15 08:45:00,94.091,94.13,94.049,94.058,923499997.0
2007-02-15 08:50:00,94.059,94.076,94.004,94.033,880799998.0
2007-02-15 08:55:00,94.028,94.054,93.976,94.01,867500001.0
2007-02-15 09:00:00,94.045,94.085,93.985,94.009,1214000000.0
2007-02-15 09:05:00,94.044,94.049,93.916,93.918,952999996.0
2007-02-15 09:10:00,93.993,94.028,93.974,93.982,760599994.0
2007-02-15 09:15:00,93.969,94.0,93.923,93.928,995600002.0
2007-02-15 09:20:00,93.959,93.977,93.909,93.945,851800003.0
2007-02-15 09:25:00,93.936,94.004,93.923,93.988,850200001.0
2007-02-15 09:30:00,93.997,94.041,93.96,94.012,823999994.0
2007-02-15 09:35:00,93.985,94.005,93.939,93.976,754899998.0
2007-02-15 09:40:00,93.981,94.008,93.933,93.968,866399995.0
2007-02-15 09:45:00,93.94,94.003,93.899,93.979,1062199992.0
2007-02-15 09:50:00,93.997,94.102,93.961,94.084,999100001.0
2007-02-15 09:55:00,94.088,94.104,94.048,94.085,1222899996.0
2007-02-15 10:00:00,94.111,94.137,94.035,94.066,983499998.0
2007-02-15 10:05:00,94.07,94.09,93.969,94.012,1201999999.0
2007-02-15 10:10:00,94.021,94.048,93.979,94.048,1006899999.0
2007-02-15 10:15:00,94.036,94.094,94.016,94.068,959599999.0
2007-02-15 10:20:00,94.068,94.166,94.061,94.154,1005800003.0
2007-02-15 10:25:00,94.141,94.167,94.09,94.113,932199995.0
2007-02-15 10:30:00,94.126,94.148,94.082,94.098,1045200000.0
2007-02-15 10:35:00,94.13,94.147,94.093,94.123,1074699998.0
2007-02-15 10:40:00,94.104,94.176,94.082,94.143,1095399996.0
2007-02-15 10:45:00,94.152,94.253,94.133,94.252,960599998.0
2007-02-15 10:50:00,94.247,94.266,94.155,94.196,779300003.0
2007-02-15 10:55:00,94.2,94.224,94.169,94.19,829000003.0
2007-02-15 11:00:00,94.204,94.288,94.159,94.272,1137100000.0
2007-02-15 11:05:00,94.252,94.253,94.17,94.179,983399992.0
2007-02-15 11:10:00,94.27,94.282,94.21,94.229,1000000006.0
2007-02-15 11:15:00,94.265,94.302,94.231,94.231,783599998.0
2007-02-15 11:20:00,94.272,94.292,94.192,94.231,965699994.0
2007-02-15 11:25:00,94.244,94.271,94.182,94.259,866600001.0
2007-02-15 11:30:00,94.251,94.312,94.215,94.293,868199998.0
2007-02-15 11:35:00,94.317,94.345,94.276,94.31,1006199994.0
2007-02-15 11:40:00,94.268,94.314,94.251,94.253,1076000003.0
2007-02-15 11:45:00,94.245,94.32,94.233,94.301,1009599998.0
2007-02-15 11:50:00,94.305,94.349,94.244,94.327,1172700001.0
2007-02-15 11:55:00,94.311,94.359,94.262,94.345,935399999.0
2007-02-15 12:00:00,94.322,94.352,94.289,94.327,944899998.0
2007-02-15 12:05:00,94.321,94.356,94.278,94.351,975199994.0
2007-02-15 12:10:00,94.344,94.364,94.283,94.287,845499998.0
2007-02-15 12:15:00,94.292,94.319,94.262,94.286,979199997.0
2007-02-15 12:20:00,94.268,94.29,94.211,94.246,1184099988.0
2007-02-15 12:25:00,94.257,94.293,94.212,94.28,1120199994.0
2007-02-15 12:30:00,94.263,94.28,94.185,94.233,1014600002.0
2007-02-15 12:35:00,94.222,94.267,94.203,94.245,973999995.0
2007-02-15 12:40:00,94.231,94.243,94.156,94.201,995700002.0
2007-02-15 12:45:00,94.215,94.215,94.097,94.133,1041199990.0
2007-02-15 12:50:00,94.13,94.174,94.088,94.127,854399998.0
2007-02-15 12:55:00,94.167,94.213,94.148,94.191,942600002.0
2007-02-15 13:00:00,94.18,94.205,94.15,94.177,708600004.0
2007-02-15 13:05:00,94.179,94.21,94.115,94.192,1125000000.0
2007-02-15 13:10:00,94.213,94.247,94.16,94.187,914299999.0
2007-02-15 13:15:00,94.214,94.294,94.179,94.264,1207599993.0
2007-02-15 13:20:00,94.279,94.29,94.182,94.192,916000002.0
2007-02-15 13:25:00,94.183,94.247,94.171,94.198,895899997.0
2007-02-15 13:30:00,94.212,94.223,94.165,94.207,912400000.0
2007-02-15 13:35:00,94.178,94.216,94.153,94.209,984099994.0
2007-02-15 13:40:00,94.186,94.25,94.179,94.227,1049800006.0
2007-02-15 13:45:00,94.23,94.275,94.201,94.26,1164699996.0
2007-02-15 13:50:00,94.253,94.327,94.248,94.3,814099996.0
2007-02-15 13:55:00,94.309,94.353,94.301,94.31,1031300000.0
2007-02-15 14:00:00,94.324,94.336,94.278,94.291,825000000.0
2007-02-15 14:05:00,94.268,94.331,94.265,94.314,843799999.0
2007-02-15 14:10:00,94.311,94.327,94.262,94.29,926299999.0
2007-02-15 14:15:00,94.289,94.298,94.203,94.24,1036800002.0
2007-02-15 14:20:00,94.23,94.27,94.208,94.236,850699998.0
2007-02-15 14:25:00,94.243,94.275,94.207,94.217,877699999.0
2007-02-15 14:30:00,94.211,94.294,94.197,94.246,1027200002.0
2007-02-15 14:35:00,94.24,94.285,94.203,94.246,1030999995.0
2007-02-15 14:40:00,94.264,94.294,94.196,94.245,932000006.0
2007-02-15 14:45:00,94.233,94.276,94.212,94.254,908599995.0
2007-02-15 14:50:00,94.249,94.321,94.209,94.297,925199998.0
2007-02-15 14:55:00,94.289,94.337,94.246,94.318,890599995.0
2007-02-15 15:00:00,94.33,94.362,94.289,94.329,1115699989.0
2007-02-15 15:05:00,94.326,94.328,94.231,94.256,1090999992.0
2007-02-15 15:10:00,94.256,94.324,94.242,94.324,968000002.0
2007-02-15 15:15:00,94.305,94.33,94.249,94.306,1066800002.0
2007-02-15 15:20:00,94.329,94.37,94.277,94.292,782000000.0
2007-02-15 15:25:00,94.315,94.329,94.273,94.289,941699995.0
2007-02-15 15:30:00,94.264,94.31,94.248,94.276,879699993.0
2007-02-15 15:35:00,94.261,94.304,94.226,94.234,776199996.0
2007-02-15 15:40:00,94.264,94.275,94.213,94.249,917100003.0
2007-02-15 15:45:00,94.262,94.262,94.183,94.229,1077599989.0
2007-02-15 15:50:00,94.233,94.252,94.21,94.224,1058200000.0
2007-02-15 15:55:00,94.259,94.28,94.188,94.197,1001999998.0
2007-02-15 16:00:00,94.18,94.263,94.168,94.253,1025600001.0
2007-02-15 16:05:00,94.242,94.26,94.204,94.216,1156099991.0
2007-02-15 16:10:00,94.2,94.243,94.17,94.21,795999997.0
2007-02-15 16:15:00,94.22,94.22,94.163,94.199,1159099987.0
2007-02-15 16:20:00,94.212,94.255,94.197,94.235,1158699995.0
2007-02-15 16:25:00,94.242,94.257,94.176,94.213,1039099997.0
2007-02-15 16:30:00,94.226,94.263,94.21,94.24,683400004.0
2007-02-15 16:35:00,94.24,94.28,94.218,94.224,972899998.0
2007-02-15 16:40:00,94.225,94.261,94.204,94.253,1069700003.0
2007-02-15 16:45:00,94.242,94.264,94.177,94.216,1033099997.0
2007-02-15 16:50:00,94.258,94.29,94.212,94.257,1041900004.0
2007-02-15 16:55:00,94.245,94.297,94.241,94.275,903999994.0
2007-02-15 17:00:00,94.254,94.274,94.187,94.223,979699994.0
2007-02-15 17:05:00,94.21,94.232,94.162,94.162,840999990.0
2007-02-15 17:10:00,94.213,94.222,94.144,94.157,895500000.0
2007-02-15 17:15:00,94.194,94.205,94.154,94.185,941199993.0
2007-02-15 17:20:00,94.19,94.199,94.129,94.154,880600000.0
2007-02-15 17:25:00,94.184,94.188,94.105,94.117,915000000.0
2007-02-15 17:30:00,94.102,94.138,93.993,93.993,818799990.0
2007-02-15 17:35:00,93.998,94.02,93.889,93.926,783100002.0
2007-02-15 17:40:00,93.899,93.914,93.827,93.854,862599998.0
2007-02-15 17:45:00,93.85,93.936,93.85,93.888,910399995.0
2007-02-15 17:50:00,93.868,93.905,93.827,93.841,963400000.0
2007-02-15 17:55:00,93.845,93.866,93.74,93.74,889300002.0
2007-02-15 18:00:00,93.689,93.75,93.66,93.694,6983099969.0
2007-02-15 18:05:00,93.705,93.732,93.64,93.686,8736399981.0
2007-02-15 18:10:00,93.684,93.693,93.576,93.592,7161199986.0
2007-02-15 18:15:00,93.645,93.72,93.611,93.662,6392299978.0
2007-02-15 18:20:00,93.671,93.75,93.572,93.583,7915999980.0
2007-02-15 18:25:00,93.72,93.76,93.536,93.574,7265199951.0
2007-02-15 18:30:00,93.571,93.658,93.537,93.641,7265299994.0
2007-02-15 18:35:00,93.634,93.642,93.548,93.607,5214599992.0
2007-02-15 18:40:00,93.608,93.651,93.551,93.612,4247099982.0
2007-02-15 18:45:00,93.624,93.664,93.556,93.64,3819300007.0
2007-02-15 18:50:00,93.657,93.711,93.636,93.684,4077200012.0
2007-02-15 18:55:00,93.671,93.74,93.65,93.686,4488899972.0
2007-02-15 19:00:00,93.661,93.715,93.618,93.715,2979400003.0
2007-02-15 19:05:00,93.708,93.723,93.632,93.637,3877199983.0
2007-02-15 19:10:00,93.661,93.686,93.641,93.678,2300999983.0
2007-02-15 19:15:00,93.667,93.756,93.659,93.755,2719399994.0
2007-02-15 19:20:00,93.74,93.757,93.657,93.712,2985400003.0
2007-02-15 19:25:00,93.69,93.761,93.677,93.721,4323399989.0
2007-02-15 19:30:00,93.737,93.774,93.701,93.735,3826899994.0
2007-02-15 19:35:00,93.726,93.765,93.658,93.721,3439599992.0
2007-02-15 19:40:00,93.713,93.747,93.68,93.717,3043599995.0
2007-02-15 19:45:00,93.712,93.743,93.654,93.725,2742799998.0
2007-02-15 19:50:00,93.703,93.73,93.645,93.713,2633199985.0
2007-02-15 19:55:00,93.722,93.738,93.662,93.687,2676699981.0
2007-02-15 20:00:00,93.693,93.728,93.624,93.703,2372800003.0
2007-02-15 20:05:00,93.73,93.73,93.654,93.659,3255699992.0
2007-02-15 20:10:00,93.67,93.7,93.62,93.643,4058099987.0
2007-02-15 20:15:00,93.631,93.665,93.593,93.621,2224199985.0
2007-02-15 20:20:00,93.633,93.648,93.56,93.602,2919700000.0
2007-02-15 20:25:00,93.628,93.657,93.578,93.64,4037799988.0
2007-02-15 20:30:00,93.643,93.651,93.583,93.628,5111999979.0
2007-02-15 20:35:00,93.64,93.661,93.58,93.614,3146799996.0
2007-02-15 20:40:00,93.637,93.652,93.568,93.614,5372700004.0
2007-02-15 20:45:00,93.603,93.657,93.579,93.646,3731499992.0
2007-02-15 20:50:00,93.662,93.684,93.594,93.676,3531899990.0
2007-02-15 20:55:00,93.682,93.682,93.569,93.625,5171599985.0
2007-02-15 21:00:00,93.617,93.656,93.582,93.609,3390300002.0
2007-02-15 21:05:00,93.609,93.679,93.601,93.661,3356799989.0
2007-02-15 21:10:00,93.676,93.684,93.604,93.605,2812999989.0
2007-02-15 21:15:00,93.651,93.697,93.607,93.678,4127399984.0
2007-02-15 21:20:00,93.641,93.716,93.608,93.622,4545600005.0
2007-02-15 21:25:00,93.622,93.668,93.585,93.605,2916399994.0
2007-02-15 21:30:00,93.645,93.688,93.618,93.645,1568300001.0
2007-02-15 21:35:00,93.667,93.698,93.625,93.647,1936599992.0
2007-02-15 21:40:00,93.679,93.704,93.627,93.69,2381000005.0
2007-02-15 21:45:00,93.677,93.701,93.611,93.661,1933599991.0
2007-02-15 21:50:00,93.675,93.689,93.618,93.65,1531099991.0
2007-02-15 21:55:00,93.667,93.682,93.619,93.639,1386999996.0
2007-02-15 22:00:00,93.625,93.662,93.569,93.611,3297099996.0
2007-02-15 22:05:00,93.605,93.634,93.552,93.617,1233400004.0
2007-02-15 22:10:00,93.611,93.628,93.559,93.61,1588399994.0
2007-02-15 22:15:00,93.594,93.627,93.552,93.595,1627799997.0
2007-02-15 22:20:00,93.627,93.634,93.554,93.554,1490399992.0
2007-02-15 22:25:00,93.554,93.62,93.527,93.567,1728799992.0
2007-02-15 22:30:00,93.562,93.584,93.499,93.573,2426100001.0
2007-02-15 22:35:00,93.549,93.57,93.489,93.543,1043700003.0
2007-02-15 22:40:00,93.521,93.575,93.498,93.53,1334399996.0
2007-02-15 22:45:00,93.53,93.539,93.472,93.519,1648100000.0
2007-02-15 22:50:00,93.5,93.526,93.437,93.484,1404000003.0
2007-02-15 22:55:00,93.517,93.525,93.423,93.43,1452300004.0
2007-02-15 23:00:00,93.487,93.518,93.379,93.443,1102799998.0
2007-02-15 23:05:00,93.446,93.53,93.429,93.508,1036799994.0
2007-02-15 23:10:00,93.504,93.542,93.45,93.507,941400001.0
2007-02-15 23:15:00,93.484,93.524,93.459,93.485,1110299989.0
2007-02-15 23:20:00,93.503,93.522,93.457,93.522,888599998.0
2007-02-15 23:25:00,93.513,93.523,93.459,93.508,1066299996.0
2007-02-15 23:30:00,93.489,93.508,93.415,93.424,996100001.0
2007-02-15 23:35:00,93.486,93.522,93.429,93.443,1028299999.0
2007-02-15 23:40:00,93.47,93.499,93.425,93.435,1019300003.0
2007-02-15 23:45:00,93.472,93.501,93.416,93.433,819699994.0
2007-02-15 23:50:00,93.414,93.502,93.414,93.441,1116899997.0
2007-02-15 23:55:00,93.504,93.54,93.485,93.519,726299998.0
2007-02-16 00:00:00,93.517,93.539,93.417,93.457,828100003.0
2007-02-16 00:05:00,93.449,93.504,93.419,93.504,863199998.0
2007-02-16 00:10:00,93.49,93.519,93.466,93.489,1284999996.0
2007-02-16 00:15:00,93.475,93.509,93.432,93.497,933299999.0
2007-02-16 00:20:00,93.463,93.483,93.433,93.46,1111299997.0
2007-02-16 00:25:00,93.494,93.526,93.465,93.508,740899998.0
2007-02-16 00:30:00,93.507,93.541,93.474,93.532,942099997.0
2007-02-16 00:35:00,93.508,93.549,93.455,93.491,1310500005.0
2007-02-16 00:40:00,93.481,93.501,93.393,93.436,1033300000.0
2007-02-16 00:45:00,93.417,93.478,93.38,93.445,1048899992.0
2007-02-16 00:50:00,93.448,93.464,93.387,93.446,1200200002.0
2007-02-16 00:55:00,93.439,93.459,93.385,93.41,1149099995.0
2007-02-16 01:00:00,93.422,93.449,93.352,93.409,1029900004.0
2007-02-16 01:05:00,93.439,93.439,93.363,93.41,1011099996.0
2007-02-16 01:10:00,93.404,93.441,93.375,93.419,1041699996.0
2007-02-16 01:15:00,93.429,93.447,93.355,93.435,987800000.0
2007-02-16 01:20:00,93.423,93.454,93.387,93.41,902199999.0
2007-02-16 01:25:00,93.423,93.472,93.399,93.465,1062199992.0
2007-02-16 01:30:00,93.423,93.461,93.374,93.426,1073000003.0
2007-02-16 01:35:00,93.425,93.466,93.404,93.441,774899996.0
2007-02-16 01:40:00,93.443,93.494,93.395,93.465,1072999990.0
2007-02-16 01:45:00,93.5,93.519,93.448,93.502,803300000.0
2007-02-16 01:50:00,93.475,93.51,93.431,93.475,938699994.0
2007-02-16 01:55:00,93.48,93.51,93.448,93.51,823199998.0
2007-02-16 02:00:00,93.508,93.562,93.482,93.539,976399996.0
2007-02-16 02:05:00,93.534,93.601,93.518,93.58,922000002.0
2007-02-16 02:10:00,93.592,93.611,93.565,93.6,918900005.0
2007-02-16 02:15:00,93.59,93.617,93.551,93.566,1048699997.0
2007-02-16 02:20:00,93.561,93.62,93.534,93.578,966600002.0
2007-02-16 02:25:00,93.592,93.628,93.529,93.621,1032699996.0
2007-02-16 02:30:00,93.647,93.684,93.548,93.663,1138199994.0
2007-02-16 02:35:00,93.653,93.673,93.583,93.606,885599995.0
2007-02-16 02:40:00,93.64,93.689,93.629,93.653,1085900002.0
2007-02-16 02:45:00,93.654,93.692,93.604,93.679,997000004.0
2007-02-16 02:50:00,93.643,93.714,93.612,93.69,1012100002.0
2007-02-16 02:55:00,93.674,93.691,93.6,93.669,1055200001.0
2007-02-16 03:00:00,93.664,93.693,93.619,93.678,782099995.0
2007-02-16 03:05:00,93.675,93.709,93.622,93.626,1063400005.0
2007-02-16 03:10:00,93.675,93.697,93.626,93.648,1032100003.0
2007-02-16 03:15:00,93.667,93.702,93.627,93.672,905999999.0
2007-02-16 03:20:00,93.677,93.71,93.632,93.664,1006500005.0
2007-02-16 03:25:00,93.659,93.702,93.618,93.635,870699996.0
2007-02-16 03:30:00,93.622,93.663,93.588,93.646,1006400001.0
2007-02-16 03:35:00,93.654,93.675,93.598,93.652,951600004.0
2007-02-16 03:40:00,93.658,93.715,93.649,93.666,1347399993.0
2007-02-16 03:45:00,93.702,93.756,93.661,93.743,933899998.0
2007-02-16 03:50:00,93.74,93.741,93.649,93.687,799299992.0
2007-02-16 03:55:00,93.673,93.746,93.669,93.716,974900003.0
2007-02-16 04:00:00,93.681,93.724,93.655,93.7,1077099999.0
2007-02-16 04:05:00,93.657,93.723,93.629,93.666,905299998.0
2007-02-16 04:10:00,93.662,93.688,93.605,93.625,1034299994.0
2007-02-16 04:15:00,93.641,93.672,93.583,93.64,1167800002.0
2007-02-16 04:20:00,93.625,93.673,93.592,93.62,799699999.0
2007-02-16 04:25:00,93.599,93.662,93.584,93.588,847899995.0
2007-02-16 04:30:00,93.633,93.692,93.603,93.62,1119699996.0
2007-02-16 04:35:00,93.687,93.696,93.59,93.638,798299998.0
2007-02-16 04:40:00,93.654,93.682,93.613,93.68,1019399996.0
2007-02-16 04:45:00,93.679,93.682,93.607,93.653,765099994.0
2007-02-16 04:50:00,93.618,93.655,93.595,93.646,1180900000.0
2007-02-16 04:55:00,93.62,93.629,93.576,93.592,789100000.0
2007-02-16 05:00:00,93.6,93.633,93.55,93.602,831999998.0
2007-02-16 05:05:00,93.558,93.603,93.519,93.596,1107499996.0
2007-02-16 05:10:00,93.588,93.609,93.533,93.587,1094300000.0
2007-02-16 05:15:00,93.622,93.642,93.552,93.591,982300000.0
2007-02-16 05:20:00,93.639,93.655,93.574,93.579,982499997.0
2007-02-16 05:25:00,93.622,93.653,93.573,93.606,939099998.0
2007-02-16 05:30:00,93.646,93.655,93.586,93.612,831399996.0
2007-02-16 05:35:00,93.627,93.673,93.605,93.645,978100000.0
2007-02-16 05:40:00,93.642,93.674,93.602,93.65,876200004.0
2007-02-16 05:45:00,93.64,93.679,93.569,93.569,1081799998.0
2007-02-16 05:50:00,93.621,93.662,93.575,93.653,1288800002.0
2007-02-16 05:55:00,93.619,93.662,93.597,93.627,782099995.0
2007-02-16 06:00:00,93.585,93.657,93.577,93.65,1072300002.0
2007-02-16 06:05:00,93.635,93.685,93.602,93.663,746300000.0
2007-02-16 06:10:00,93.7,93.719,93.58,93.59,899399997.0
2007-02-16 06:15:00,93.638,93.663,93.577,93.577,863599998.0
2007-02-16 06:20:00,93.642,93.669,93.611,93.65,1026199994.0
2007-02-16 06:25:00,93.665,93.691,93.605,93.654,789699998.0
2007-02-16 06:30:00,93.614,93.688,93.597,93.647,965699998.0
2007-02-16 06:35:00,93.659,93.684,93.618,93.646,812099996.0
2007-02-16 06:40:00,93.683,93.718,93.62,93.688,742800001.0
2007-02-16 06:45:00,93.673,93.753,93.671,93.745,862499999.0
2007-02-16 06:50:00,93.739,93.775,93.697,93.765,1070499995.0
2007-02-16 06:55:00,93.761,93.768,93.677,93.69,1052700004.0
2007-02-16 07:00:00,93.67,93.78,93.618,93.763,1036299995.0
2007-02-16 07:05:00,93.74,93.786,93.721,93.738,768600001.0
2007-02-16 07:10:00,93.703,93.744,93.682,93.72,1022099994.0
2007-02-16 07:15:00,93.692,93.718,93.617,93.66,1088200000.0
2007-02-16 07:20:00,93.69,93.709,93.622,93.662,1139599998.0
2007-02-16 07:25:00,93.668,93.668,93.58,93.612,844299996.0
2007-02-16 07:30:00,93.569,93.67,93.569,93.649,811299995.0
2007-02-16 07:35:00,93.656,93.676,93.607,93.637,1041999995.0
2007-02-16 07:40:00,93.601,93.642,93.584,93.597,1037199997.0
2007-02-16 07:45:00,93.569,93.626,93.55,93.609,1115599996.0
2007-02-16 07:50:00,93.593,93.617,93.533,93.583,830800001.0
2007-02-16 07:55:00,93.587,93.609,93.54,93.609,1043899996.0
2007-02-16 08:00:00,93.625,93.664,93.58,93.603,889700005.0
2007-02-16 08:05:00,93.59,93.651,93.566,93.649,1456999997.0
2007-02-16 08:10:00,93.594,93.633,93.561,93.631,892999998.0
2007-02-16 08:15:00,93.615,93.66,93.589,93.655,927100006.0
2007-02-16 08:20:00,93.628,93.648,93.58,93.6,849400003.0
2007-02-16 08:25:00,93.62,93.695,93.57,93.695,812999996.0
2007-02-16 08:30:00,93.628,93.676,93.608,93.636,1060099995.0
2007-02-16 08:35:00,93.619,93.66,93.585,93.608,878099999.0
2007-02-16 08:40:00,93.598,93.668,93.57,93.63,836599999.0
2007-02-16 08:45:00,93.657,93.657,93.556,93.607,953799993.0
2007-02-16 08:50:00,93.616,93.65,93.563,93.588,867300000.0
2007-02-16 08:55:00,93.608,93.649,93.564,93.617,829899993.0
2007-02-16 09:00:00,93.6,93.629,93.533,93.591,1249200003.0
2007-02-16 09:05:00,93.592,93.627,93.564,93.598,852300005.0
2007-02-16 09:10:00,93.602,93.624,93.573,93.578,881599996.0
2007-02-16 09:15:00,93.574,93.675,93.564,93.61,955299999.0
2007-02-16 09:20:00,93.677,93.684,93.611,93.642,792400003.0
2007-02-16 09:25:00,93.673,93.709,93.617,93.636,791100007.0
2007-02-16 09:30:00,93.618,93.687,93.601,93.667,883099992.0
2007-02-16 09:35:00,93.687,93.689,93.642,93.682,634499997.0
2007-02-16 09:40:00,93.666,93.716,93.592,93.695,1167699995.0
2007-02-16 09:45:00,93.709,93.73,93.669,93.676,996199990.0
2007-02-16 09:50:00,93.7,93.743,93.67,93.697,1182999993.0
2007-02-16 09:55:00,93.729,93.746,93.674,93.693,991600005.0
2007-02-16 10:00:00,93.668,93.7,93.608,93.636,762600000.0
2007-02-16 10:05:00,93.606,93.637,93.55,93.575,1074099994.0
2007-02-16 10:10:00,93.578,93.632,93.563,93.615,821199998.0
2007-02-16 10:15:00,93.609,93.649,93.561,93.605,755499998.0
2007-02-16 10:20:00,93.598,93.668,93.581,93.668,969599995.0
2007-02-16 10:25:00,93.635,93.669,93.573,93.607,1018599996.0
2007-02-16 10:30:00,93.63,93.65,93.569,93.585,1130599999.0
2007-02-16 10:35:00,93.608,93.653,93.579,93.603,886100004.0
2007-02-16 10:40:00,93.635,93.658,93.587,93.636,1223800008.0
2007-02-16 10:45:00,93.617,93.698,93.606,93.678,980999998.0
2007-02-16 10:50:00,93.672,93.683,93.607,93.622,1075099993.0
2007-02-16 10:55:00,93.679,93.713,93.645,93.69,979000000.0
2007-02-16 11:00:00,93.686,93.758,93.641,93.74,1114799996.0
2007-02-16 11:05:00,93.746,93.751,93.673,93.679,961499994.0
2007-02-16 11:10:00,93.674,93.694,93.591,93.602,1183799992.0
2007-02-16 11:15:00,93.645,93.703,93.608,93.655,831400006.0
2007-02-16 11:20:00,93.687,93.712,93.64,93.673,878100000.0
2007-02-16 11:25:00,93.709,93.709,93.547,93.561,880200001.0
2007-02-16 11:30:00,93.577,93.598,93.535,93.564,1081800000.0
2007-02-16 11:35:00,93.561,93.608,93.538,93.582,935599994.0
2007-02-16 11:40:00,93.59,93.628,93.554,93.563,1200999990.0
2007-02-16 11:45:00,93.58,93.625,93.556,93.588,1168499996.0
2007-02-16 11:50:00,93.606,93.655,93.573,93.649,1051499997.0
2007-02-16 11:55:00,93.642,93.694,93.615,93.615,916600000.0
2007-02-16 12:00:00,93.612,93.62,93.527,93.59,905700000.0
2007-02-16 12:05:00,93.588,93.649,93.559,93.598,804499999.0
2007-02-16 12:10:00,93.621,93.634,93.581,93.629,705200003.0
2007-02-16 12:15:00,93.618,93.636,93.564,93.605,892500001.0
2007-02-16 12:20:00,93.597,93.618,93.516,93.558,1023999988.0
2007-02-16 12:25:00,93.578,93.611,93.519,93.565,1175899999.0
2007-02-16 12:30:00,93.552,93.58,93.519,93.544,1075599999.0
2007-02-16 12:35:00,93.55,93.589,93.517,93.568,735900003.0
2007-02-16 12:40:00,93.544,93.571,93.496,93.535,878200000.0
2007-02-16 12:45:00,93.542,93.587,93.501,93.568,1163399994.0
2007-02-16 12:50:00,93.548,93.583,93.524,93.567,1011299990.0
2007-02-16 12:55:00,93.553,93.592,93.502,93.569,931699996.0
2007-02-16 13:00:00,93.588,93.588,93.496,93.537,846799997.0
2007-02-16 13:05:00,93.512,93.553,93.439,93.471,1044200003.0
2007-02-16 13:10:00,93.502,93.54,93.462,93.519,929999996.0
2007-02-16 13:15:00,93.533,93.556,93.475,93.543,943199999.0
2007-02-16 13:20:00,93.517,93.562,93.495,93.562,799200002.0
2007-02-16 13:25:00,93.557,93.575,93.497,93.534,1083999991.0
2007-02-16 13:30:00,93.534,93.552,93.458,93.492,925699995.0
2007-02-16 13:35:00,93.523,93.523,93.419,93.45,1101899999.0
2007-02-16 13:40:00,93.443,93.516,93.422,93.491,996200002.0
2007-02-16 13:45:00,93.46,93.485,93.422,93.458,1266700003.0
2007-02-16 13:50:00,93.453,93.504,93.416,93.466,971400000.0
2007-02-16 13:55:00,93.464,93.479,93.393,93.411,1123899998.0
2007-02-16 14:00:00,93.482,93.516,93.399,93.497,942599990.0
2007-02-16 14:05:00,93.524,93.575,93.467,93.556,970099996.0
2007-02-16 14:10:00,93.543,93.574,93.514,93.544,889000004.0
2007-02-16 14:15:00,93.563,93.595,93.517,93.561,999500006.0
2007-02-16 14:20:00,93.564,93.594,93.512,93.577,969500001.0
2007-02-16 14:25:00,93.574,93.61,93.491,93.584,880699997.0
2007-02-16 14:30:00,93.611,93.634,93.553,93.606,964599996.0
2007-02-16 14:35:00,93.618,93.656,93.589,93.612,967300003.0
2007-02-16 14:40:00,93.58,93.663,93.578,93.614,759299998.0
2007-02-16 14:45:00,93.623,93.623,93.527,93.6,958200001.0
2007-02-16 14:50:00,93.609,93.635,93.564,93.618,734599998.0
2007-02-16 14:55:00,93.604,93.625,93.523,93.551,823800006.0
2007-02-16 15:00:00,93.546,93.569,93.499,93.535,797400001.0
2007-02-16 15:05:00,93.548,93.557,93.456,93.517,1122199993.0
2007-02-16 15:10:00,93.508,93.563,93.455,93.512,851199997.0
2007-02-16 15:15:00,93.518,93.533,93.472,93.498,874499999.0
2007-02-16 15:20:00,93.512,93.6,93.506,93.548,865399997.0
2007-02-16 15:25:00,93.581,93.624,93.537,93.562,974100001.0
2007-02-16 15:30:00,93.562,93.573,93.509,93.546,676100003.0
2007-02-16 15:35:00,93.526,93.54,93.475,93.509,1116799990.0
2007-02-16 15:40:00,93.499,93.544,93.46,93.528,1207699999.0
2007-02-16 15:45:00,93.548,93.605,93.528,93.543,1045599997.0
2007-02-16 15:50:00,93.549,93.648,93.523,93.634,821999998.0
2007-02-16 15:55:00,93.611,93.649,93.587,93.613,878300005.0
2007-02-16 16:00:00,93.633,93.635,93.56,93.568,828499999.0
2007-02-16 16:05:00,93.595,93.61,93.546,93.549,882399999.0
2007-02-16 16:10:00,93.557,93.642,93.552,93.619,831300002.0
2007-02-16 16:15:00,93.643,93.675,93.602,93.627,1097499996.0
2007-02-16 16:20:00,93.615,93.676,93.604,93.654,1051699993.0
2007-02-16 16:25:00,93.658,93.705,93.624,93.648,846499998.0
2007-02-16 16:30:00,93.643,93.672,93.616,93.671,885800001.0
2007-02-16 16:35:00,93.66,93.746,93.643,93.729,922100003.0
2007-02-16 16:40:00,93.732,93.754,93.685,93.73,1075699998.0
2007-02-16 16:45:00,93.74,93.799,93.73,93.766,970100000.0
2007-02-16 16:50:00,93.743,93.778,93.688,93.711,718900002.0
2007-02-16 16:55:00,93.728,93.75,93.575,93.594,763199996.0
2007-02-16 17:00:00,93.624,93.697,93.622,93.683,965399996.0
2007-02-16 17:05:00,93.661,93.706,93.638,93.663,1002899994.0
2007-02-16 17:10:00,93.686,93.732,93.63,93.709,834400001.0
2007-02-16 17:15:00,93.705,93.739,93.64,93.673,1005700001.0
2007-02-16 17:20:00,93.669,93.692,93.585,93.652,935099997.0
2007-02-16 17:25:00,93.645,93.695,93.621,93.663,913300001.0
2007-02-16 17:30:00,93.65,93.674,93.556,93.611,933300007.0
2007-02-16 17:35:00,93.577,93.613,93.512,93.547,896500000.0
2007-02-16 17:40:00,93.577,93.577,93.476,93.503,1027299995.0
2007-02-16 17:45:00,93.552,93.609,93.487,93.561,799800000.0
2007-02-16 17:50:00,93.559,93.604,93.525,93.552,1217299997.0
2007-02-16 17:55:00,93.539,93.637,93.538,93.588,1022599997.0
2007-02-16 18:00:00,93.543,93.75,93.528,93.64,6635799978.0
2007-02-16 18:05:00,93.632,93.681,93.603,93.632,9354199981.0
2007-02-16 18:10:00,93.617,93.658,93.607,93.64,7205299980.0
2007-02-16 18:15:00,93.63,93.84,93.596,93.635,6094699986.0
2007-02-16 18:20:00,93.624,93.84,93.606,93.663,7744999958.0
2007-02-16 18:25:00,93.671,93.725,93.662,93.697,4830699990.0
2007-02-16 18:30:00,93.695,93.722,93.651,93.676,7023700009.0
2007-02-16 18:35:00,93.704,93.718,93.62,93.675,5640499982.0
2007-02-16 18:40:00,93.702,93.702,93.606,93.657,4700699980.0
2007-02-16 18:45:00,93.643,93.784,93.607,93.756,4251700000.0
2007-02-16 18:50:00,93.778,93.828,93.741,93.764,3842399980.0
2007-02-16 18:55:00,93.799,93.808,93.726,93.763,4192299996.0
2007-02-16 19:00:00,93.777,93.777,93.713,93.736,2738999994.0
2007-02-16 19:05:00,93.74,93.8,93.712,93.767,3796799995.0
2007-02-16 19:10:00,93.742,93.797,93.703,93.73,2227200001.0
2007-02-16 19:15:00,93.786,93.836,93.755,93.764,3053200004.0
2007-02-16 19:20:00,93.818,93.841,93.755,93.801,3142900003.0
2007-02-16 19:25:00,93.809,93.855,93.765,93.792,4529599993.0
2007-02-16 19:30:00,93.835,93.863,93.776,93.826,3478999993.0
2007-02-16 19:35:00,93.801,93.877,93.77,93.854,3288399986.0
2007-02-16 19:40:00,93.865,93.879,93.778,93.779,2629699997.0
2007-02-16 19:45:00,93.813,93.852,93.78,93.818,2569599980.0
2007-02-16 19:50:00,93.779,93.843,93.755,93.818,3131200004.0
2007-02-16 19:55:00,93.837,93.853,93.761,93.806,2655299997.0
2007-02-16 20:00:00,93.79,93.82,93.743,93.794,2351299982.0
2007-02-16 20:05:00,93.775,93.811,93.72,93.792,3072199988.0
2007-02-16 20:10:00,93.778,93.79,93.722,93.729,4144899987.0
2007-02-16 20:15:00,93.759,93.799,93.717,93.755,2099700003.0
2007-02-16 20:20:00,93.785,93.792,93.712,93.772,3205499996.0
2007-02-16 20:25:00,93.772,93.803,93.725,93.769,4785599978.0
2007-02-16 20:30:00,93.771,93.806,93.726,93.765,4690399995.0
2007-02-16 20:35:00,93.786,93.808,93.716,93.79,2982999992.0
2007-02-16 20:40:00,93.773,93.817,93.751,93.767,4832799980.0
2007-02-16 20:45:00,93.781,93.83,93.732,93.801,3792599994.0
2007-02-16 20:50:00,93.821,93.844,93.776,93.814,3547899997.0
2007-02-16 20:55:00,93.792,93.833,93.767,93.807,5072999984.0
2007-02-16 21:00:00,93.818,93.839,93.767,93.801,3402799998.0
2007-02-16 21:05:00,93.738,93.826,93.738,93.809,3472599982.0
2007-02-16 21:10:00,93.809,93.826,93.754,93.815,2895100002.0
2007-02-16 21:15:00,93.774,93.832,93.75,93.79,4419499988.0
2007-02-16 21:20:00,93.811,93.811,93.732,93.798,4440999987.0
2007-02-16 21:25:00,93.753,93.805,93.731,93.8,3014599988.0
2007-02-16 21:30:00,93.775,93.812,93.739,93.763,1732599988.0
2007-02-16 21:35:00,93.772,93.828,93.752,93.777,1918199992.0
2007-02-16 21:40:00,93.787,93.832,93.767,93.805,2714699996.0
2007-02-16 21:45:00,93.756,93.834,93.716,93.806,2045500001.0
2007-02-16 21:50:00,93.803,93.832,93.75,93.774,1452799991.0
2007-02-16 21:55:00,93.769,93.845,93.769,93.832,1290900003.0
2007-02-16 22:00:00,93.799,93.839,93.747,93.807,3008400003.0
2007-02-16 22:05:00,93.82,93.84,93.772,93.803,1199699999.0
2007-02-16 22:10:00,93.808,93.834,93.746,93.785,1951299996.0
2007-02-16 22:15:00,93.798,93.836,93.753,93.822,1837199992.0
2007-02-16 22:20:00,93.792,93.816,93.756,93.787,1590499996.0
2007-02-16 22:25:00,93.793,93.828,93.751,93.778,1504399991.0
2007-02-16 22:30:00,93.81,93.83,93.759,93.81,2217399992.0
2007-02-16 22:35:00,93.826,93.867,93.771,93.867,1067000009.0
2007-02-16 22:40:00,93.854,93.913,93.818,93.899,1414799995.0
2007-02-16 22:45:00,93.876,93.905,93.816,93.865,1631999992.0
2007-02-16 22:50:00,93.867,93.895,93.825,93.884,1431200005.0
2007-02-16 22:55:00,93.857,93.91,93.775,93.843,1507899996.0
2007-02-16 23:00:00,93.871,93.91,93.799,93.869,937699999.0
2007-02-16 23:05:00,93.879,93.917,93.848,93.849,975800002.0
2007-02-16 23:10:00,93.912,93.924,93.858,93.885,988100005.0
2007-02-16 23:15:00,93.883,93.91,93.824,93.902,1131399998.0
2007-02-16 23:20:00,93.884,93.905,93.821,93.868,1132099996.0
2007-02-16 23:25:00,93.843,93.897,93.805,93.853,877799993.0
2007-02-16 23:30:00,93.873,93.878,93.818,93.84,1019099995.0
2007-02-16 23:35:00,93.851,93.888,93.807,93.845,939300007.0
2007-02-16 23:40:00,93.853,93.893,93.85,93.872,1047100003.0
2007-02-16 23:45:00,93.879,93.917,93.798,93.81,912900001.0
2007-02-16 23:50:00,93.837,93.901,93.829,93.853,818399999.0
2007-02-16 23:55:00,93.83,93.95,93.821,93.913,977699998.0
2007-02-19 00:00:00,93.924,93.948,93.901,93.915,892400001.0
2007-02-19 00:05:00,93.926,93.944,93.911,93.944,928300001.0
2007-02-19 00:10:00,93.94,94.014,93.911,93.983,1032700003.0
2007-02-19 00:15:00,93.992,94.012,93.926,93.95,1039099994.0
2007-02-19 00:20:00,93.951,93.967,93.861,93.868,860400003.0
2007-02-19 00:25:00,93.865,93.924,93.848,93.87,1023599997.0
2007-02-19 00:30:00,93.861,93.904,93.843,93.881,969599996.0
2007-02-19 00:35:00,93.878,93.92,93.839,93.881,1178099990.0
2007-02-19 00:40:00,93.873,93.915,93.837,93.893,753500004.0
2007-02-19 00:45:00,93.898,93.898,93.838,93.887,756899997.0
2007-02-19 00:50:00,93.873,93.922,93.854,93.868,1029899994.0
2007-02-19 00:55:00,93.893,93.901,93.797,93.797,871300001.0
2007-02-19 01:00:00,93.846,93.875,93.798,93.857,1017300002.0
2007-02-19 01:05:00,93.853,93.947,93.839,93.947,938700004.0
2007-02-19 01:10:00,93.959,93.959,93.878,93.922,1011199991.0
2007-02-19 01:15:00,93.915,93.954,93.889,93.919,991299992.0
2007-02-19 01:20:00,93.949,93.972,93.896,93.951,874999991.0
2007-02-19 01:25:00,93.943,93.986,93.907,93.907,1033499998.0
2007-02-19 01:30:00,93.96,93.986,93.914,93.942,876199999.0
2007-02-19 01:35:00,93.959,93.984,93.925,93.954,955699999.0
2007-02-19 01:40:00,93.917,93.959,93.897,93.938,1052999997.0
2007-02-19 01:45:00,93.927,93.959,93.888,93.917,1042399996.0
2007-02-19 01:50:00,93.886,93.931,93.827,93.87,893699996.0
2007-02-19 01:55:00,93.912,93.954,93.877,93.915,968900006.0
2007-02-19 02:00:00,93.935,93.971,93.883,93.883,1172499986.0
2007-02-19 02:05:00,93.889,93.962,93.889,93.947,1016799994.0
2007-02-19 02:10:00,93.914,93.937,93.879,93.928,1094100003.0
2007-02-19 02:15:00,93.914,93.951,93.869,93.881,814800000.0
2007-02-19 02:20:00,93.943,93.972,93.902,93.971,986199999.0
2007-02-19 02:25:00,93.971,94.171,93.956,94.158,814800002.0
2007-02-19 02:30:00,94.15,94.15,94.071,94.102,1022799997.0
2007-02-19 02:35:00,94.105,94.112,94.031,94.054,858400002.0
2007-02-19 02:40:00,94.077,94.092,94.023,94.059,903699998.0
2007-02-19 02:45:00,94.03,94.098,94.012,94.085,970599995.0
2007-02-19 02:50:00,94.061,94.088,93.993,94.0,1177200003.0
2007-02-19 02:55:00,94.027,94.03,93.944,94.03,991399995.0
2007-02-19 03:00:00,94.001,94.059,93.982,94.039,944299991.0
2007-02-19 03:05:00,94.039,94.045,93.953,93.954,1097300008.0
2007-02-19 03:10:00,93.976,94.057,93.947,94.026,960100003.0
2007-02-19 03:15:00,94.05,94.068,93.982,93.992,1038799998.0
2007-02-19 03:20:00,94.027,94.047,93.965,93.965,1002699993.0
2007-02-19 03:25:00,93.985,94.05,93.985,94.041,1083099995.0
2007-02-19 03:30:00,94.048,94.053,93.982,94.028,1186900000.0
2007-02-19 03:35:00,94.054,94.095,94.019,94.068,966899995.0
2007-02-19 03:40:00,94.077,94.082,93.966,94.025,1289200002.0
2007-02-19 03:45:00,94.061,94.073,94.014,94.048,1019999989.0
2007-02-19 03:50:00,94.044,94.073,93.999,94.029,856099998.0
2007-02-19 03:55:00,94.048,94.068,94.002,94.037,1008700003.0
2007-02-19 04:00:00,93.981,94.081,93.981,94.058,1282200006.0
2007-02-19 04:05:00,94.054,94.07,93.988,93.998,958400002.0
2007-02-19 04:10:00,94.026,94.045,93.97,93.987,996800008.0
2007-02-19 04:15:00,93.995,94.058,93.967,94.024,1104799990.0
2007-02-19 04:20:00,94.045,94.085,94.014,94.075,990299995.0
2007-02-19 04:25:00,94.045,94.087,94.023,94.045,1068899998.0
2007-02-19 04:30:00,94.059,94.1,94.029,94.057,1047500010.0
2007-02-19 04:35:00,94.058,94.085,93.993,94.028,779800000.0
2007-02-19 04:40:00,94.033,94.057,93.985,93.995,964200001.0
2007-02-19 04:45:00,93.993,94.034,93.941,93.988,1013099993.0
2007-02-19 04:50:00,93.996,94.063,93.979,94.032,1220899993.0
2007-02-19 04:55:00,94.032,94.042,93.965,93.998,864100004.0
2007-02-19 05:00:00,94.017,94.096,93.975,94.075,814899997.0
2007-02-19 05:05:00,94.064,94.092,94.018,94.027,1045699993.0
2007-02-19 05:10:00,94.03,94.086,94.012,94.063,952499997.0
2007-02-19 05:15:00,94.047,94.111,94.006,94.102,1109400002.0
2007-02-19 05:20:00,94.081,94.113,94.042,94.053,1014300004.0
2007-02-19 05:25:00,94.032,94.118,94.028,94.084,906899991.0
2007-02-19 05:30:00,94.081,94.103,94.028,94.093,871299992.0
2007-02-19 05:35:00,94.058,94.085,94.01,94.056,1055799993.0
2007-02-19 05:40:00,94.054,94.062,93.98,93.989,999599998.0
2007-02-19 05:45:00,94.012,94.079,93.997,94.047,896900000.0
2007-02-19 05:50:00,94.073,94.073,94.014,94.048,1195999997.0
2007-02-19 05:55:00,94.08,94.107,94.04,94.078,909300003.0
2007-02-19 06:00:00,94.058,94.108,94.051,94.093,1085699988.0
2007-02-19 06:05:00,94.063,94.101,94.034,94.059,827799998.0
2007-02-19 06:10:00,94.024,94.068,93.999,94.057,1036700004.0
2007-02-19 06:15:00,94.07,94.092,94.022,94.055,871999996.0
2007-02-19 06:20:00,94.061,94.085,94.024,94.036,973599994.0
2007-02-19 06:25:00,94.065,94.075,93.995,94.075,811199993.0
2007-02-19 06:30:00,94.073,94.094,94.022,94.094,921600004.0
2007-02-19 06:35:00,94.075,94.096,94.03,94.067,1023599997.0
2007-02-19 06:40:00,94.085,94.102,94.037,94.096,965300001.0
2007-02-19 06:45:00,94.06,94.107,94.032,94.098,846099995.0
2007-02-19 06:50:00,94.037,94.112,94.026,94.081,919299992.0
2007-02-19 06:55:00,94.091,94.091,94.036,94.076,898100000.0
2007-02-19 07:00:00,94.06,94.083,94.019,94.036,811800004.0
2007-02-19 07:05:00,94.05,94.089,94.007,94.089,984700006.0
2007-02-19 07:10:00,94.08,94.095,94.003,94.077,948999995.0
2007-02-19 07:15:00,94.053,94.086,94.016,94.085,1128499992.0
2007-02-19 07:20:00,94.051,94.098,94.028,94.064,884700003.0
2007-02-19 07:25:00,94.052,94.08,94.007,94.016,973200003.0
2007-02-19 07:30:00,94.036,94.082,94.011,94.065,825799991.0
2007-02-19 07:35:00,94.075,94.083,94.022,94.069,1003600005.0
2007-02-19 07:40:00,94.066,94.078,94.006,94.051,921999999.0
2007-02-19 07:45:00,94.017,94.086,94.0,94.056,1095899995.0
2007-02-19 07:50:00,94.088,94.13,94.044,94.062,1007200002.0
2007-02-19 07:55:00,94.062,94.081,94.02,94.02,864099997.0
2007-02-19 08:00:00,94.068,94.082,94.018,94.059,922899992.0
2007-02-19 08:05:00,94.067,94.07,94.009,94.061,998599993.0
2007-02-19 08:10:00,94.049,94.068,94.015,94.044,1169399991.0
2007-02-19 08:15:00,94.056,94.064,94.015,94.062,952200003.0
2007-02-19 08:20:00,94.028,94.055,93.981,94.021,1079999995.0
2007-02-19 08:25:00,94.037,94.052,93.982,94.021,948499999.0
2007-02-19 08:30:00,94.04,94.044,93.954,93.957,1129000003.0
2007-02-19 08:35:00,93.985,94.002,93.916,93.957,835200004.0
2007-02-19 08:40:00,93.96,94.043,93.937,94.003,1098600000.0
2007-02-19 08:45:00,94.025,94.095,94.017,94.034,809999999.0
2007-02-19 08:50:00,94.049,94.085,94.012,94.041,972099992.0
2007-02-19 08:55:00,94.05,94.069,94.002,94.029,1052600001.0
2007-02-19 09:00:00,94.054,94.105,94.024,94.038,1015899996.0
2007-02-19 09:05:00,94.087,94.103,94.019,94.068,883400003.0
2007-02-19 09:10:00,94.039,94.087,94.022,94.064,764000007.0
2007-02-19 09:15:00,94.06,94.096,94.046,94.077,960500005.0
2007-02-19 09:20:00,94.088,94.113,93.998,94.016,886800001.0
2007-02-19 09:25:00,94.036,94.045,93.962,93.977,838500001.0
2007-02-19 09:30:00,93.995,94.029,93.954,93.993,917599991.0
2007-02-19 09:35:00,94.012,94.077,93.993,94.077,856399992.0
2007-02-19 09:40:00,94.047,94.098,94.037,94.067,980299995.0
2007-02-19 09:45:00,94.085,94.099,94.0,94.08,964800011.0
2007-02-19 09:50:00,94.031,94.112,94.027,94.103,950199997.0
2007-02-19 09:55:00,94.08,94.116,94.045,94.088,931699995.0
2007-02-19 10:00:00,94.045,94.118,94.045,94.051,932000003.0
2007-02-19 10:05:00,94.088,94.093,94.034,94.073,1083599997.0
2007-02-19 10:10:00,94.071,94.142,94.033,94.138,1080199996.0
2007-02-19 10:15:00,94.123,94.166,94.083,94.103,983399998.0
2007-02-19 10:20:00,94.118,94.157,94.087,94.134,958499998.0
2007-02-19 10:25:00,94.151,94.173,94.087,94.165,980600001.0
2007-02-19 10:30:00,94.159,94.204,94.126,94.143,1154799991.0
2007-02-19 10:35:00,94.16,94.189,94.116,94.189,1027899997.0
2007-02-19 10:40:00,94.183,94.205,94.136,94.164,1331800001.0
2007-02-19 10:45:00,94.163,94.184,94.116,94.116,982300001.0
2007-02-19 10:50:00,94.144,94.161,94.088,94.121,1125600003.0
2007-02-19 10:55:00,94.133,94.166,94.072,94.131,1244500002.0
2007-02-19 11:00:00,94.127,94.153,94.074,94.109,1009099997.0
2007-02-19 11:05:00,94.076,94.146,94.047,94.091,1147299997.0
2007-02-19 11:10:00,94.074,94.104,94.052,94.094,955399996.0
2007-02-19 11:15:00,94.084,94.112,94.007,94.007,1001699998.0
2007-02-19 11:20:00,94.05,94.091,94.01,94.053,917699999.0
2007-02-19 11:25:00,94.051,94.062,93.993,94.029,899199998.0
2007-02-19 11:30:00,94.062,94.093,94.003,94.093,921999999.0
2007-02-19 11:35:00,94.081,94.104,94.033,94.082,992900004.0
2007-02-19 11:40:00,94.03,94.098,94.03,94.089,1069000000.0
2007-02-19 11:45:00,94.091,94.163,94.046,94.158,1087799998.0
2007-02-19 11:50:00,94.129,94.158,94.07,94.111,1089400005.0
2007-02-19 11:55:00,94.107,94.131,94.075,94.118,1023999995.0
2007-02-19 12:00:00,94.089,94.114,94.022,94.045,805399998.0
2007-02-19 12:05:00,94.062,94.072,94.005,94.054,826800003.0
2007-02-19 12:10:00,94.019,94.041,93.974,93.993,1042100002.0
2007-02-19 12:15:00,94.012,94.052,93.973,94.021,797400001.0
2007-02-19 12:20:00,93.998,94.021,93.95,93.957,1239799999.0
2007-02-19 12:25:00,93.975,93.975,93.884,93.92,1221999995.0
2007-02-19 12:30:00,93.905,93.905,93.807,93.814,907499995.0
2007-02-19 12:35:00,93.847,93.995,93.837,93.971,940300002.0
2007-02-19 12:40:00,93.951,93.981,93.89,93.916,864899996.0
2007-02-19 12:45:00,93.943,93.943,93.834,93.874,1017200001.0
2007-02-19 12:50:00,93.887,93.889,93.82,93.833,824699992.0
2007-02-19 12:55:00,93.857,93.883,93.82,93.847,766200002.0
2007-02-19 13:00:00,93.87,93.883,93.817,93.866,992900000.0
2007-02-19 13:05:00,93.857,93.879,93.808,93.842,1124099998.0
2007-02-19 13:10:00,93.837,93.88,93.782,93.81,855600001.0
2007-02-19 13:15:00,93.806,93.847,93.788,93.83,1205199990.0
2007-02-19 13:20:00,93.813,93.851,93.776,93.833,1011099997.0
2007-02-19 13:25:00,93.82,93.875,93.793,93.869,961499996.0
2007-02-19 13:30:00,93.868,93.912,93.848,93.897,906799998.0
2007-02-19 13:35:00,93.906,93.92,93.856,93.885,1133799992.0
2007-02-19 13:40:00,93.91,93.935,93.875,93.904,871400005.0
2007-02-19 13:45:00,93.898,93.944,93.855,93.923,1049800000.0
2007-02-19 13:50:00,93.892,93.96,93.892,93.934,878599998.0
2007-02-19 13:55:00,93.95,93.965,93.882,93.907,963299996.0
2007-02-19 14:00:00,93.9,93.945,93.847,93.893,907999995.0
2007-02-19 14:05:00,93.867,93.889,93.806,93.811,909900002.0
2007-02-19 14:10:00,93.875,93.888,93.817,93.855,848599990.0
2007-02-19 14:15:00,93.852,93.873,93.766,93.805,953800006.0
2007-02-19 14:20:00,93.801,93.837,93.766,93.793,931000010.0
2007-02-19 14:25:00,93.789,93.832,93.717,93.783,881200003.0
2007-02-19 14:30:00,93.755,93.833,93.755,93.802,918799995.0
2007-02-19 14:35:00,93.763,93.862,93.746,93.804,1071800001.0
2007-02-19 14:40:00,93.817,93.85,93.776,93.85,1023999999.0
2007-02-19 14:45:00,93.844,93.857,93.783,93.836,1131799992.0
2007-02-19 14:50:00,93.812,93.854,93.765,93.848,1070800000.0
2007-02-19 14:55:00,93.847,93.847,93.762,93.811,762999994.0
2007-02-19 15:00:00,93.801,93.879,93.761,93.841,1089500002.0
2007-02-19 15:05:00,93.858,93.869,93.769,93.798,1048999997.0
2007-02-19 15:10:00,93.848,93.875,93.818,93.875,820000000.0
2007-02-19 15:15:00,93.856,93.889,93.831,93.885,1001799993.0
2007-02-19 15:20:00,93.833,93.877,93.773,93.773,1038899988.0
2007-02-19 15:25:00,93.823,93.882,93.81,93.873,902700000.0
2007-02-19 15:30:00,93.857,93.898,93.809,93.884,874099999.0
2007-02-19 15:35:00,93.88,93.922,93.837,93.875,739999997.0
2007-02-19 15:40:00,93.867,93.915,93.782,93.871,980600005.0
2007-02-19 15:45:00,93.88,93.955,93.857,93.916,1275699995.0
2007-02-19 15:50:00,93.932,93.932,93.847,93.903,971800002.0
2007-02-19 15:55:00,93.872,93.909,93.853,93.874,823499996.0
2007-02-19 16:00:00,93.881,93.904,93.841,93.847,958699997.0
2007-02-19 16:05:00,93.904,93.92,93.848,93.901,917200005.0
2007-02-19 16:10:00,93.889,93.909,93.852,93.892,861399993.0
2007-02-19 16:15:00,93.881,93.932,93.854,93.916,826200006.0
2007-02-19 16:20:00,93.902,93.955,93.857,93.945,1133899996.0
2007-02-19 16:25:00,93.921,93.953,93.885,93.927,818399996.0
2007-02-19 16:30:00,93.9,93.94,93.866,93.94,923299996.0
2007-02-19 16:35:00,93.923,93.947,93.903,93.904,849300004.0
2007-02-19 16:40:00,93.907,93.948,93.851,93.851,893999994.0
2007-02-19 16:45:00,93.888,93.932,93.865,93.91,967300003.0
2007-02-19 16:50:00,93.901,93.945,93.882,93.886,1002600002.0
2007-02-19 16:55:00,93.877,94.012,93.877,94.004,978599997.0
2007-02-19 17:00:00,94.009,94.029,93.935,93.939,974999997.0
2007-02-19 17:05:00,93.966,94.003,93.946,93.988,859899994.0
2007-02-19 17:10:00,93.977,94.006,93.935,93.979,863599996.0
2007-02-19 17:15:00,93.959,94.008,93.94,93.985,1158900004.0
2007-02-19 17:20:00,94.003,94.024,93.91,93.951,908500001.0
2007-02-19 17:25:00,93.951,94.038,93.946,94.006,1026300002.0
2007-02-19 17:30:00,94.013,94.034,93.966,94.003,1071499994.0
2007-02-19 17:35:00,93.983,94.026,93.9,93.915,1015799997.0
2007-02-19 17:40:00,93.959,93.978,93.87,93.951,1176700005.0
2007-02-19 17:45:00,93.94,93.988,93.904,93.966,1038699996.0
2007-02-19 17:50:00,93.976,94.004,93.916,93.986,1063700002.0
2007-02-19 17:55:00,93.981,94.067,93.962,94.045,843199996.0
2007-02-19 18:00:00,94.041,94.11,94.037,94.087,6800299958.0
2007-02-19 18:05:00,94.06,94.14,93.993,93.993,8845599980.0
2007-02-19 18:10:00,94.039,94.113,94.01,94.103,6276200000.0
2007-02-19 18:15:00,94.087,94.12,94.019,94.07,6099799990.0
2007-02-19 18:20:00,94.027,94.11,94.004,94.07,7786799971.0
2007-02-19 18:25:00,94.052,94.087,94.007,94.066,5412799981.0
2007-02-19 18:30:00,94.077,94.097,93.989,94.047,7308399976.0
2007-02-19 18:35:00,94.051,94.081,94.008,94.035,5338099992.0
2007-02-19 18:40:00,94.051,94.071,93.979,94.004,4628799976.0
2007-02-19 18:45:00,94.04,94.044,93.96,94.014,3628199972.0
2007-02-19 18:50:00,94.0,94.028,93.93,93.994,4035799990.0
2007-02-19 18:55:00,93.977,94.028,93.942,94.008,4173199988.0
2007-02-19 19:00:00,94.011,94.088,93.969,94.057,3131300008.0
2007-02-19 19:05:00,94.06,94.138,94.017,94.131,3632299999.0
2007-02-19 19:10:00,94.112,94.159,94.077,94.13,2196099988.0
2007-02-19 19:15:00,94.118,94.14,94.056,94.102,2678999993.0
2007-02-19 19:20:00,94.127,94.127,94.021,94.096,3194699990.0
2007-02-19 19:25:00,94.095,94.123,94.041,94.091,4944499988.0
2007-02-19 19:30:00,94.079,94.141,94.048,94.111,3400399994.0
2007-02-19 19:35:00,94.136,94.145,94.072,94.138,3268899995.0
2007-02-19 19:40:00,94.14,94.14,94.051,94.11,3361699986.0
2007-02-19 19:45:00,94.092,94.136,94.061,94.081,2913799992.0
2007-02-19 19:50:00,94.098,94.137,94.053,94.095,2806699995.0
2007-02-19 19:55:00,94.105,94.143,94.051,94.091,2961899979.0
2007-02-19 20:00:00,94.127,94.142,94.059,94.117,2483899991.0
2007-02-19 20:05:00,94.109,94.13,94.065,94.089,3163399995.0
2007-02-19 20:10:00,94.107,94.143,94.047,94.072,3924499999.0
2007-02-19 20:15:00,94.093,94.117,94.039,94.09,2325999998.0
2007-02-19 20:20:00,94.077,94.121,94.034,94.075,2914699984.0
2007-02-19 20:25:00,94.089,94.099,94.025,94.046,4164799995.0
2007-02-19 20:30:00,94.056,94.1,94.025,94.054,4780599990.0
2007-02-19 20:35:00,94.044,94.098,94.007,94.025,3029899982.0
2007-02-19 20:40:00,94.035,94.088,93.999,94.007,4991000005.0
2007-02-19 20:45:00,94.018,94.078,93.99,94.027,3584000005.0
2007-02-19 20:50:00,94.075,94.103,94.006,94.09,3729499997.0
2007-02-19 20:55:00,94.094,94.134,94.033,94.113,5039899993.0
2007-02-19 21:00:00,94.105,94.148,94.068,94.088,3500000008.0
2007-02-19 21:05:00,94.045,94.136,94.045,94.078,3016000000.0
2007-02-19 21:10:00,94.085,94.118,94.041,94.052,2458200010.0
2007-02-19 21:15:00,94.064,94.117,94.026,94.039,4383799977.0
2007-02-19 21:20:00,94.077,94.126,94.024,94.093,4803199990.0
2007-02-19 21:25:00,94.073,94.13,94.044,94.077,2968899999.0
2007-02-19 21:30:00,94.082,94.112,94.031,94.069,1674099999.0
2007-02-19 21:35:00,94.076,94.103,94.032,94.089,1967300003.0
2007-02-19 21:40:00,94.091,94.117,94.026,94.043,2506399988.0
2007-02-19 21:45:00,94.057,94.101,93.969,94.05,2048900005.0
2007-02-19 21:50:00,94.024,94.069,93.982,94.035,1431899993.0
2007-02-19 21:55:00,94.02,94.07,94.003,94.014,1196400001.0
2007-02-19 22:00:00,94.061,94.068,93.993,94.05,2860499992.0
2007-02-19 22:05:00,94.019,94.074,94.002,94.027,1270000000.0
2007-02-19 22:10:00,94.043,94.076,93.998,94.031,1772999990.0
2007-02-19 22:15:00,94.031,94.074,93.983,94.033,1430900001.0
2007-02-19 22:20:00,93.981,94.076,93.973,94.039,1661999999.0
2007-02-19 22:25:00,94.03,94.082,94.0,94.073,1590099999.0
2007-02-19 22:30:00,94.064,94.105,93.989,94.085,2047599992.0
2007-02-19 22:35:00,94.043,94.1,94.015,94.052,1172600000.0
2007-02-19 22:40:00,94.076,94.127,94.015,94.051,1448899997.0
2007-02-19 22:45:00,94.077,94.11,94.023,94.044,1656100004.0
2007-02-19 22:50:00,94.014,94.094,93.995,94.032,1581100000.0
2007-02-19 22:55:00,94.021,94.059,93.97,93.975,1496499986.0
2007-02-19 23:00:00,94.054,94.093,93.951,94.07,1079699997.0
2007-02-19 23:05:00,94.088,94.093,94.022,94.055,919799997.0
2007-02-19 23:10:00,94.096,94.104,94.046,94.058,858500001.0
2007-02-19 23:15:00,94.049,94.105,94.02,94.071,840400004.0
2007-02-19 23:20:00,94.066,94.097,94.017,94.035,902099994.0
2007-02-19 23:25:00,94.054,94.073,93.985,93.99,1010599994.0
2007-02-19 23:30:00,94.014,94.014,93.948,93.948,1045700000.0
2007-02-19 23:35:00,93.99,94.007,93.864,93.958,914900002.0
2007-02-19 23:40:00,93.936,93.976,93.915,93.952,1152799990.0
2007-02-19 23:45:00,93.949,93.974,93.897,93.928,1489899992.0
2007-02-19 23:50:00,93.943,93.999,93.93,93.952,1134699997.0
2007-02-19 23:55:00,93.965,93.995,93.922,93.957,943499996.0
2007-02-20 00:00:00,93.976,93.999,93.928,93.982,1170599993.0
2007-02-20 00:05:00,93.978,94.024,93.953,93.998,989799993.0
2007-02-20 00:10:00,93.992,94.052,93.985,94.024,1112199999.0
2007-02-20 00:15:00,94.011,94.034,93.964,93.993,976700005.0
2007-02-20 00:20:00,94.017,94.028,93.957,93.957,1128599998.0
2007-02-20 00:25:00,93.97,94.0,93.937,93.976,1175699992.0
2007-02-20 00:30:00,93.967,94.015,93.939,93.943,771099998.0
2007-02-20 00:35:00,93.995,94.024,93.94,94.024,974400000.0
2007-02-20 00:40:00,94.014,94.039,93.975,93.979,885199994.0
2007-02-20 00:45:00,94.003,94.053,93.98,94.033,742900004.0
2007-02-20 00:50:00,94.04,94.065,93.982,94.053,1085099999.0
2007-02-20 00:55:00,94.026,94.06,93.986,94.041,1047199999.0
2007-02-20 01:00:00,94.042,94.068,93.99,94.023,976399995.0
2007-02-20 01:05:00,94.028,94.097,94.028,94.038,1113999995.0
2007-02-20 01:10:00,94.054,94.1,94.023,94.056,1025299999.0
2007-02-20 01:15:00,94.107,94.126,94.024,94.116,1225699995.0
2007-02-20 01:20:00,94.094,94.126,94.041,94.064,911500004.0
2007-02-20 01:25:00,94.063,94.12,94.043,94.055,969300003.0
2007-02-20 01:30:00,94.074,94.097,94.026,94.079,1068799994.0
2007-02-20 01:35:00,94.045,94.116,94.027,94.112,1035699992.0
2007-02-20 01:40:00,94.112,94.112,93.99,94.032,781399999.0
2007-02-20 01:45:00,94.007,94.04,93.982,93.992,897100003.0
2007-02-20 01:50:00,93.973,94.052,93.973,93.986,1016300001.0
2007-02-20 01:55:00,94.013,94.078,93.994,94.065,1077000001.0
2007-02-20 02:00:00,94.058,94.099,94.016,94.087,942600007.0
2007-02-20 02:05:00,94.073,94.095,94.026,94.04,990500003.0
2007-02-20 02:10:00,94.053,94.098,94.032,94.032,880699998.0
2007-02-20 02:15:00,94.092,94.092,94.0,94.061,1069699997.0
2007-02-20 02:20:00,94.081,94.095,94.042,94.077,936499997.0
2007-02-20 02:25:00,94.036,94.105,94.035,94.069,887600002.0
2007-02-20 02:30:00,94.081,94.109,94.028,94.049,880700001.0
2007-02-20 02:35:00,94.052,94.113,94.038,94.052,1047300000.0
2007-02-20 02:40:00,94.097,94.101,94.014,94.06,1132899990.0
2007-02-20 02:45:00,94.069,94.087,94.019,94.042,896699998.0
2007-02-20 02:50:00,94.043,94.075,93.994,94.022,902900006.0
2007-02-20 02:55:00,94.047,94.059,93.989,94.027,1032100001.0
2007-02-20 03:00:00,94.075,94.094,94.037,94.047,809100004.0
2007-02-20 03:05:00,94.021,94.052,93.988,94.004,1142099999.0
2007-02-20 03:10:00,93.991,94.036,93.973,94.029,863299998.0
2007-02-20 03:15:00,94.007,94.069,93.998,94.039,861200001.0
2007-02-20 03:20:00,94.063,94.099,94.003,94.063,919400001.0
2007-02-20 03:25:00,94.071,94.173,94.065,94.121,1191999993.0
2007-02-20 03:30:00,94.117,94.135,94.03,94.077,1162099996.0
2007-02-20 03:35:00,94.078,94.097,94.04,94.062,1070999992.0
2007-02-20 03:40:00,94.066,94.076,93.964,94.016,1156199997.0
2007-02-20 03:45:00,94.026,94.075,93.988,94.021,730200001.0
2007-02-20 03:50:00,94.023,94.132,93.996,94.114,620499996.0
2007-02-20 03:55:00,94.095,94.121,94.067,94.112,954600003.0
2007-02-20 04:00:00,94.097,94.13,94.034,94.097,950900000.0
2007-02-20 04:05:00,94.095,94.155,94.053,94.134,1031299995.0
2007-02-20 04:10:00,94.135,94.152,94.1,94.117,885200002.0
2007-02-20 04:15:00,94.14,94.189,94.102,94.181,1081299998.0
2007-02-20 04:20:00,94.142,94.166,94.086,94.114,746900003.0
2007-02-20 04:25:00,94.12,94.12,94.048,94.078,1016400009.0
2007-02-20 04:30:00,94.06,94.099,94.019,94.061,928899999.0
2007-02-20 04:35:00,94.048,94.103,93.998,94.021,622699995.0
2007-02-20 04:40:00,94.04,94.06,94.006,94.058,1064000001.0
2007-02-20 04:45:00,94.055,94.087,94.009,94.067,977399998.0
2007-02-20 04:50:00,94.038,94.094,93.995,94.059,1092600000.0
2007-02-20 04:55:00,94.033,94.077,94.002,94.036,654899988.0
2007-02-20 05:00:00,94.053,94.067,93.987,94.045,962599995.0
2007-02-20 05:05:00,94.027,94.133,93.997,94.123,1078499995.0
2007-02-20 05:10:00,94.084,94.128,94.055,94.106,1038799995.0
2007-02-20 05:15:00,94.099,94.143,94.052,94.093,895700000.0
2007-02-20 05:20:00,94.101,94.135,94.075,94.107,1175499997.0
2007-02-20 05:25:00,94.093,94.138,94.083,94.115,1027600002.0
2007-02-20 05:30:00,94.087,94.136,94.073,94.08,969099999.0
2007-02-20 05:35:00,94.078,94.12,94.044,94.098,1064599994.0
2007-02-20 05:40:00,94.132,94.137,94.059,94.084,1135199994.0
2007-02-20 05:45:00,94.083,94.134,94.062,94.117,931800003.0
2007-02-20 05:50:00,94.132,94.136,94.069,94.13,860299997.0
2007-02-20 05:55:00,94.121,94.172,94.073,94.118,916899998.0
2007-02-20 06:00:00,94.108,94.2,94.096,94.179,880999992.0
2007-02-20 06:05:00,94.193,94.201,94.133,94.181,768500001.0
2007-02-20 06:10:00,94.15,94.198,94.129,94.161,885599996.0
2007-02-20 06:15:00,94.186,94.192,94.128,94.156,1035299997.0
2007-02-20 06:20:00,94.151,94.193,94.109,94.167,883699998.0
2007-02-20 06:25:00,94.182,94.211,94.133,94.177,785499996.0
2007-02-20 06:30:00,94.164,94.202,94.126,94.161,879500003.0
2007-02-20 06:35:00,94.176,94.2,94.12,94.122,888100006.0
2007-02-20 06:40:00,94.153,94.215,94.134,94.17,1184799996.0
2007-02-20 06:45:00,94.175,94.208,94.132,94.179,1044899995.0
2007-02-20 06:50:00,94.127,94.215,94.111,94.168,792599996.0
2007-02-20 06:55:00,94.173,94.216,94.142,94.169,948299997.0
2007-02-20 07:00:00,94.197,94.209,94.118,94.13,888699995.0
2007-02-20 07:05:00,94.134,94.193,94.119,94.167,873800004.0
2007-02-20 07:10:00,94.142,94.203,94.131,94.195,794600005.0
2007-02-20 07:15:00,94.153,94.21,94.14,94.146,1094899995.0
2007-02-20 07:20:00,94.129,94.185,94.093,94.126,693100005.0
2007-02-20 07:25:00,94.134,94.18,94.095,94.13,1370599990.0
2007-02-20 07:30:00,94.155,94.21,94.121,94.186,907799993.0
2007-02-20 07:35:00,94.201,94.22,94.162,94.194,1014699998.0
2007-02-20 07:40:00,94.204,94.221,94.157,94.16,1222700000.0
2007-02-20 07:45:00,94.203,94.232,94.161,94.211,1053200011.0
2007-02-20 07:50:00,94.188,94.21,94.141,94.163,1036700001.0
2007-02-20 07:55:00,94.176,94.203,94.124,94.203,1000399994.0
2007-02-20 08:00:00,94.201,94.211,94.138,94.185,998100000.0
2007-02-20 08:05:00,94.179,94.188,94.11,94.164,1113900000.0
2007-02-20 08:10:00,94.181,94.183,94.143,94.17,957799999.0
2007-02-20 08:15:00,94.144,94.18,94.122,94.149,839999993.0
2007-02-20 08:20:00,94.122,94.172,94.094,94.146,1110300003.0
2007-02-20 08:25:00,94.115,94.171,94.092,94.14,739799996.0
2007-02-20 08:30:00,94.133,94.18,94.111,94.125,1010999996.0
2007-02-20 08:35:00,94.115,94.175,94.089,94.175,696299998.0
2007-02-20 08:40:00,94.131,94.195,94.114,94.166,936899998.0
2007-02-20 08:45:00,94.218,94.283,94.152,94.267,924499997.0
2007-02-20 08:50:00,94.288,94.315,94.224,94.246,1135999998.0
2007-02-20 08:55:00,94.264,94.294,94.243,94.285,847800000.0
2007-02-20 09:00:00,94.264,94.306,94.216,94.257,1174699999.0
2007-02-20 09:05:00,94.295,94.311,94.251,94.27,955800008.0
2007-02-20 09:10:00,94.269,94.275,94.199,94.219,737299997.0
2007-02-20 09:15:00,94.221,94.252,94.186,94.186,939200000.0
2007-02-20 09:20:00,94.234,94.271,94.176,94.188,909700002.0
2007-02-20 09:25:00,94.242,94.266,94.186,94.24,1088300001.0
2007-02-20 09:30:00,94.231,94.25,94.166,94.224,786899999.0
2007-02-20 09:35:00,94.233,94.276,94.209,94.276,642799999.0
2007-02-20 09:40:00,94.251,94.275,94.212,94.246,1123599995.0
2007-02-20 09:45:00,94.25,94.28,94.199,94.267,859799996.0
2007-02-20 09:50:00,94.27,94.282,94.208,94.257,1192100000.0
2007-02-20 09:55:00,94.246,94.274,94.182,94.218,1162600002.0
2007-02-20 10:00:00,94.222,94.236,94.165,94.176,1024099990.0
2007-02-20 10:05:00,94.198,94.233,94.168,94.225,1026499991.0
2007-02-20 10:10:00,94.206,94.245,94.189,94.231,793699995.0
2007-02-20 10:15:00,94.231,94.275,94.205,94.239,808999997.0
2007-02-20 10:20:00,94.242,94.286,94.168,94.187,1067200002.0
2007-02-20 10:25:00,94.174,94.205,94.143,94.178,967499996.0
2007-02-20 10:30:00,94.179,94.243,94.134,94.21,959400000.0
2007-02-20 10:35:00,94.215,94.242,94.162,94.19,1054200000.0
2007-02-20 10:40:00,94.191,94.236,94.154,94.159,1347299986.0
2007-02-20 10:45:00,94.198,94.23,94.164,94.2,799400002.0
2007-02-20 10:50:00,94.204,94.226,94.165,94.2,903299996.0
2007-02-20 10:55:00,94.191,94.247,94.163,94.224,954899991.0
2007-02-20 11:00:00,94.217,94.236,94.16,94.205,1075199992.0
2007-02-20 11:05:00,94.16,94.256,94.145,94.214,1250199994.0
2007-02-20 11:10:00,94.239,94.271,94.187,94.217,1016200001.0
2007-02-20 11:15:00,94.249,94.254,94.185,94.229,812499999.0
2007-02-20 11:20:00,94.239,94.305,94.212,94.227,878499995.0
2007-02-20 11:25:00,94.257,94.301,94.238,94.284,876199998.0
2007-02-20 11:30:00,94.291,94.342,94.262,94.333,1151199995.0
2007-02-20 11:35:00,94.309,94.342,94.268,94.333,1203600002.0
2007-02-20 11:40:00,94.285,94.341,94.285,94.319,1036300006.0
2007-02-20 11:45:00,94.316,94.332,94.27,94.322,1255199994.0
2007-02-20 11:50:00,94.302,94.334,94.275,94.28,1103200000.0
2007-02-20 11:55:00,94.327,94.327,94.27,94.312,1047099999.0
2007-02-20 12:00:00,94.309,94.335,94.255,94.335,849399998.0
2007-02-20 12:05:00,94.317,94.346,94.246,94.258,847200003.0
2007-02-20 12:10:00,94.298,94.319,94.26,94.293,976799991.0
2007-02-20 12:15:00,94.283,94.302,94.226,94.255,890500000.0
2007-02-20 12:20:00,94.252,94.36,94.243,94.33,1095900004.0
2007-02-20 12:25:00,94.338,94.361,94.273,94.35,1139399996.0
2007-02-20 12:30:00,94.339,94.391,94.289,94.343,1091800002.0
2007-02-20 12:35:00,94.339,94.362,94.285,94.347,962399991.0
2007-02-20 12:40:00,94.363,94.385,94.312,94.315,940199999.0
2007-02-20 12:45:00,94.366,94.404,94.327,94.393,1253499989.0
2007-02-20 12:50:00,94.391,94.415,94.307,94.336,942600002.0
2007-02-20 12:55:00,94.323,94.383,94.291,94.348,716200003.0
2007-02-20 13:00:00,94.337,94.373,94.291,94.331,1124599991.0
2007-02-20 13:05:00,94.36,94.365,94.282,94.323,1051099998.0
2007-02-20 13:10:00,94.351,94.37,94.293,94.339,768399996.0
2007-02-20 13:15:00,94.346,94.386,94.313,94.362,1031699990.0
2007-02-20 13:20:00,94.392,94.414,94.349,94.387,980899993.0
2007-02-20 13:25:00,94.388,94.432,94.354,94.404,790199997.0
2007-02-20 13:30:00,94.407,94.422,94.337,94.403,1016000005.0
2007-02-20 13:35:00,94.365,94.479,94.341,94.461,1032900003.0
2007-02-20 13:40:00,94.457,94.505,94.439,94.492,1038399998.0
2007-02-20 13:45:00,94.503,94.568,94.494,94.533,1067399991.0
2007-02-20 13:50:00,94.55,94.55,94.495,94.511,888499996.0
2007-02-20 13:55:00,94.532,94.555,94.479,94.533,955499995.0
2007-02-20 14:00:00,94.557,94.571,94.485,94.523,775200005.0
2007-02-20 14:05:00,94.52,94.558,94.456,94.541,949199992.0
2007-02-20 14:10:00,94.528,94.567,94.487,94.504,948500000.0
2007-02-20 14:15:00,94.519,94.533,94.462,94.517,1048300000.0
2007-02-20 14:20:00,94.5,94.513,94.439,94.439,915300003.0
2007-02-20 14:25:00,94.45,94.539,94.424,94.5,712300001.0
2007-02-20 14:30:00,94.46,94.515,94.447,94.47,970199994.0
2007-02-20 14:35:00,94.491,94.52,94.457,94.475,875500003.0
2007-02-20 14:40:00,94.505,94.511,94.43,94.465,861600005.0
2007-02-20 14:45:00,94.442,94.488,94.407,94.475,801700002.0
2007-02-20 14:50:00,94.497,94.507,94.438,94.46,966000002.0
2007-02-20 14:55:00,94.455,94.472,94.408,94.452,868999994.0
2007-02-20 15:00:00,94.467,94.487,94.404,94.444,1216799996.0
2007-02-20 15:05:00,94.48,94.495,94.392,94.432,1122399989.0
2007-02-20 15:10:00,94.449,94.517,94.427,94.516,956599998.0
2007-02-20 15:15:00,94.517,94.548,94.476,94.529,977200005.0
2007-02-20 15:20:00,94.525,94.547,94.447,94.489,719500001.0
2007-02-20 15:25:00,94.494,94.542,94.459,94.513,1054200000.0
2007-02-20 15:30:00,94.513,94.535,94.448,94.45,762999999.0
2007-02-20 15:35:00,94.513,94.542,94.462,94.509,803299996.0
2007-02-20 15:40:00,94.495,94.533,94.441,94.507,1157800001.0
2007-02-20 15:45:00,94.48,94.54,94.468,94.514,936200002.0
2007-02-20 15:50:00,94.522,94.522,94.444,94.507,1001099998.0
2007-02-20 15:55:00,94.51,94.522,94.452,94.496,961699993.0
2007-02-20 16:00:00,94.483,94.512,94.415,94.504,946400003.0
2007-02-20 16:05:00,94.501,94.501,94.435,94.451,966799999.0
2007-02-20 16:10:00,94.472,94.479,94.385,94.402,653499997.0
2007-02-20 16:15:00,94.42,94.445,94.381,94.402,983899991.0
2007-02-20 16:20:00,94.422,94.451,94.372,94.404,1101399992.0
2007-02-20 16:25:00,94.405,94.428,94.375,94.415,1067999998.0
2007-02-20 16:30:00,94.402,94.428,94.344,94.414,1169300004.0
2007-02-20 16:35:00,94.377,94.452,94.371,94.408,958699996.0
2007-02-20 16:40:00,94.448,94.476,94.421,94.452,879899997.0
2007-02-20 16:45:00,94.463,94.487,94.402,94.426,912399996.0
2007-02-20 16:50:00,94.437,94.473,94.421,94.472,885899995.0
2007-02-20 16:55:00,94.456,94.568,94.449,94.55,838699992.0
2007-02-20 17:00:00,94.553,94.567,94.501,94.511,1139899998.0
2007-02-20 17:05:00,94.513,94.513,94.424,94.424,911599991.0
2007-02-20 17:10:00,94.459,94.463,94.401,94.446,893099998.0
2007-02-20 17:15:00,94.451,94.469,94.403,94.433,1055200002.0
2007-02-20 17:20:00,94.437,94.468,94.408,94.435,963900004.0
2007-02-20 17:25:00,94.466,94.467,94.383,94.443,995700000.0
2007-02-20 17:30:00,94.416,94.459,94.368,94.445,1075099993.0
2007-02-20 17:35:00,94.435,94.494,94.41,94.474,812299988.0
2007-02-20 17:40:00,94.421,94.496,94.383,94.428,1051199991.0
2007-02-20 17:45:00,94.42,94.435,94.39,94.407,1026700001.0
2007-02-20 17:50:00,94.398,94.398,94.296,94.348,1132699994.0
2007-02-20 17:55:00,94.335,94.371,94.325,94.357,1060799995.0
2007-02-20 18:00:00,94.298,94.356,94.23,94.331,6603099981.0
2007-02-20 18:05:00,94.307,94.348,94.275,94.325,8515600002.0
2007-02-20 18:10:00,94.312,94.35,94.262,94.292,6908799991.0
2007-02-20 18:15:00,94.292,94.31,94.191,94.246,6024399965.0
2007-02-20 18:20:00,94.226,94.301,94.179,94.293,8222999983.0
2007-02-20 18:25:00,94.3,94.3,94.221,94.269,7031999978.0
2007-02-20 18:30:00,94.261,94.313,94.217,94.311,7105899988.0
2007-02-20 18:35:00,94.277,94.34,94.239,94.314,5124100001.0
2007-02-20 18:40:00,94.32,94.333,94.256,94.298,4409799999.0
2007-02-20 18:45:00,94.305,94.321,94.223,94.234,3987599991.0
2007-02-20 18:50:00,94.249,94.267,94.186,94.248,4586899992.0
2007-02-20 18:55:00,94.22,94.269,94.194,94.243,4216899994.0
2007-02-20 19:00:00,94.21,94.26,94.181,94.242,3082699986.0
2007-02-20 19:05:00,94.222,94.315,94.202,94.224,3865499966.0
2007-02-20 19:10:00,94.27,94.308,94.214,94.291,2010999987.0
2007-02-20 19:15:00,94.272,94.312,94.252,94.305,2876899993.0
2007-02-20 19:20:00,94.282,94.301,94.211,94.223,3292699991.0
2007-02-20 19:25:00,94.248,94.327,94.219,94.327,4429799991.0
2007-02-20 19:30:00,94.325,94.335,94.23,94.297,3350299996.0
2007-02-20 19:35:00,94.267,94.369,94.244,94.315,3458899992.0
2007-02-20 19:40:00,94.315,94.351,94.253,94.284,2947899993.0
2007-02-20 19:45:00,94.31,94.325,94.23,94.252,2424000000.0
2007-02-20 19:50:00,94.285,94.345,94.242,94.31,2763399984.0
2007-02-20 19:55:00,94.304,94.335,94.255,94.315,2993199996.0
2007-02-20 20:00:00,94.304,94.331,94.242,94.305,2030499994.0
2007-02-20 20:05:00,94.318,94.335,94.254,94.308,3175299996.0
2007-02-20 20:10:00,94.311,94.318,94.232,94.297,3983299986.0
2007-02-20 20:15:00,94.31,94.347,94.262,94.322,2180399994.0
2007-02-20 20:20:00,94.32,94.352,94.283,94.324,3064800000.0
2007-02-20 20:25:00,94.295,94.348,94.267,94.285,3762699985.0
2007-02-20 20:30:00,94.315,94.341,94.283,94.33,4745999984.0
2007-02-20 20:35:00,94.31,94.351,94.25,94.286,3279399996.0
2007-02-20 20:40:00,94.306,94.317,94.232,94.256,5065399995.0
2007-02-20 20:45:00,94.301,94.317,94.22,94.275,3551200004.0
2007-02-20 20:50:00,94.244,94.278,94.207,94.26,3506199998.0
2007-02-20 20:55:00,94.244,94.296,94.217,94.225,5123299984.0
2007-02-20 21:00:00,94.239,94.271,94.208,94.229,3528399980.0
2007-02-20 21:05:00,94.248,94.284,94.2,94.243,3457400012.0
2007-02-20 21:10:00,94.213,94.262,94.179,94.243,2545400002.0
2007-02-20 21:15:00,94.228,94.254,94.159,94.226,3995599996.0
2007-02-20 21:20:00,94.218,94.295,94.19,94.256,4713799989.0
2007-02-20 21:25:00,94.249,94.308,94.239,94.278,2921600000.0
2007-02-20 21:30:00,94.283,94.305,94.222,94.243,1826400009.0
2007-02-20 21:35:00,94.292,94.294,94.193,94.235,1973199991.0
2007-02-20 21:40:00,94.219,94.249,94.176,94.216,2640999988.0
2007-02-20 21:45:00,94.24,94.257,94.169,94.226,2195199992.0
2007-02-20 21:50:00,94.245,94.285,94.213,94.254,1480899999.0
2007-02-20 21:55:00,94.267,94.297,94.212,94.23,1243899993.0
2007-02-20 22:00:00,94.238,94.282,94.197,94.226,2882799994.0
2007-02-20 22:05:00,94.28,94.283,94.198,94.265,1151099990.0
2007-02-20 22:10:00,94.274,94.287,94.214,94.24,1856399996.0
2007-02-20 22:15:00,94.25,94.282,94.218,94.264,1791699999.0
2007-02-20 22:20:00,94.24,94.303,94.227,94.289,1704199998.0
2007-02-20 22:25:00,94.267,94.303,94.244,94.296,1638100001.0
2007-02-20 22:30:00,94.262,94.283,94.199,94.246,2284599993.0
2007-02-20 22:35:00,94.254,94.284,94.207,94.207,1486000002.0
2007-02-20 22:40:00,94.251,94.275,94.207,94.258,1319899999.0
2007-02-20 22:45:00,94.246,94.29,94.203,94.238,1708400007.0
2007-02-20 22:50:00,94.279,94.3,94.212,94.29,1361099999.0
2007-02-20 22:55:00,94.253,94.307,94.19,94.192,1702899991.0
2007-02-20 23:00:00,94.278,94.287,94.174,94.177,1053800001.0
2007-02-20 23:05:00,94.187,94.262,94.187,94.24,901100001.0
2007-02-20 23:10:00,94.257,94.262,94.204,94.237,1100500003.0
2007-02-20 23:15:00,94.253,94.265,94.195,94.261,1124700001.0
2007-02-20 23:20:00,94.243,94.292,94.202,94.265,1054100009.0
2007-02-20 23:25:00,94.283,94.298,94.214,94.254,971799994.0
2007-02-20 23:30:00,94.264,94.282,94.219,94.219,962800001.0
2007-02-20 23:35:00,94.275,94.298,94.219,94.243,855999995.0
2007-02-20 23:40:00,94.255,94.308,94.246,94.308,1017000000.0
2007-02-20 23:45:00,94.288,94.329,94.269,94.284,1098499993.0
2007-02-20 23:50:00,94.274,94.358,94.274,94.345,820200003.0
2007-02-20 23:55:00,94.292,94.373,94.283,94.34,1001700009.0
2007-02-21 00:00:00,94.34,94.367,94.304,94.346,980399991.0
2007-02-21 00:05:00,94.356,94.385,94.331,94.36,835499999.0
2007-02-21 00:10:00,94.352,94.391,94.309,94.335,1244299999.0
2007-02-21 00:15:00,94.332,94.35,94.263,94.32,862699997.0
2007-02-21 00:20:00,94.267,94.334,94.247,94.279,1025000008.0
2007-02-21 00:25:00,94.297,94.333,94.268,94.317,952500001.0
2007-02-21 00:30:00,94.307,94.338,94.282,94.308,1035899995.0
2007-02-21 00:35:00,94.265,94.361,94.265,94.343,1122900005.0
2007-02-21 00:40:00,94.31,94.363,94.268,94.3,1160000007.0
2007-02-21 00:45:00,94.318,94.35,94.285,94.313,781499998.0
2007-02-21 00:50:00,94.352,94.381,94.317,94.343,1062199999.0
2007-02-21 00:55:00,94.345,94.384,94.303,94.373,907200001.0
2007-02-21 01:00:00,94.373,94.376,94.303,94.338,1070200003.0
2007-02-21 01:05:00,94.342,94.367,94.313,94.366,976499992.0
2007-02-21 01:10:00,94.354,94.371,94.314,94.318,935099995.0
2007-02-21 01:15:00,94.329,94.363,94.298,94.345,1184499998.0
2007-02-21 01:20:00,94.304,94.356,94.262,94.327,811799994.0
2007-02-21 01:25:00,94.354,94.495,94.335,94.454,1050999997.0
2007-02-21 01:30:00,94.428,94.5,94.4,94.47,1088400001.0
2007-02-21 01:35:00,94.466,94.5,94.445,94.459,1006399989.0
2007-02-21 01:40:00,94.476,94.543,94.462,94.49,922599997.0
2007-02-21 01:45:00,94.501,94.515,94.442,94.47,906800000.0
2007-02-21 01:50:00,94.468,94.557,94.454,94.54,905899999.0
2007-02-21 01:55:00,94.556,94.588,94.525,94.54,717400000.0
2007-02-21 02:00:00,94.516,94.533,94.444,94.447,1127900008.0
2007-02-21 02:05:00,94.482,94.494,94.418,94.463,965599999.0
2007-02-21 02:10:00,94.46,94.521,94.447,94.486,1084799989.0
2007-02-21 02:15:00,94.5,94.512,94.452,94.482,880100000.0
2007-02-21 02:20:00,94.478,94.501,94.45,94.483,756799998.0
2007-02-21 02:25:00,94.497,94.601,94.461,94.586,697500001.0
2007-02-21 02:30:00,94.605,94.619,94.551,94.551,794899992.0
2007-02-21 02:35:00,94.574,94.63,94.553,94.58,1014100003.0
2007-02-21 02:40:00,94.616,94.653,94.586,94.595,959399996.0
2007-02-21 02:45:00,94.628,94.7,94.613,94.662,996399997.0
2007-02-21 02:50:00,94.637,94.761,94.632,94.727,968100003.0
2007-02-21 02:55:00,94.729,94.747,94.688,94.713,1101600002.0
2007-02-21 03:00:00,94.729,94.814,94.725,94.735,791899996.0
2007-02-21 03:05:00,94.736,94.757,94.69,94.707,988700006.0
2007-02-21 03:10:00,94.731,94.734,94.65,94.667,1036899997.0
2007-02-21 03:15:00,94.67,94.708,94.657,94.657,888099990.0
2007-02-21 03:20:00,94.665,94.682,94.586,94.631,1025899992.0
2007-02-21 03:25:00,94.65,94.658,94.583,94.591,1128500003.0
2007-02-21 03:30:00,94.614,94.65,94.577,94.636,1129899999.0
2007-02-21 03:35:00,94.625,94.659,94.575,94.591,953199999.0
2007-02-21 03:40:00,94.603,94.624,94.512,94.551,1032599996.0
2007-02-21 03:45:00,94.594,94.638,94.559,94.59,846900002.0
2007-02-21 03:50:00,94.621,94.642,94.592,94.62,628799999.0
2007-02-21 03:55:00,94.606,94.643,94.562,94.621,893299992.0
2007-02-21 04:00:00,94.64,94.675,94.61,94.664,916099997.0
2007-02-21 04:05:00,94.671,94.693,94.624,94.666,895199995.0
2007-02-21 04:10:00,94.63,94.708,94.603,94.708,874800004.0
2007-02-21 04:15:00,94.684,94.74,94.684,94.72,1201099991.0
2007-02-21 04:20:00,94.73,94.769,94.707,94.759,1050100005.0
2007-02-21 04:25:00,94.727,94.792,94.719,94.733,1009600001.0
2007-02-21 04:30:00,94.721,94.763,94.68,94.731,1054899995.0
2007-02-21 04:35:00,94.746,94.746,94.654,94.719,614799999.0
2007-02-21 04:40:00,94.723,94.737,94.657,94.667,928700001.0
2007-02-21 04:45:00,94.712,94.888,94.665,94.827,836299995.0
2007-02-21 04:50:00,94.777,94.831,94.744,94.771,1057399998.0
2007-02-21 04:55:00,94.766,94.768,94.648,94.65,866800002.0
2007-02-21 05:00:00,94.681,94.699,94.624,94.68,1017600000.0
2007-02-21 05:05:00,94.683,94.745,94.661,94.712,1057699996.0
2007-02-21 05:10:00,94.693,94.735,94.664,94.701,1055699995.0
2007-02-21 05:15:00,94.71,94.724,94.665,94.698,1009700001.0
2007-02-21 05:20:00,94.696,94.718,94.639,94.662,1006299995.0
2007-02-21 05:25:00,94.65,94.696,94.637,94.67,1177300003.0
2007-02-21 05:30:00,94.688,94.706,94.612,94.619,830300001.0
2007-02-21 05:35:00,94.607,94.703,94.563,94.664,1162999995.0
2007-02-21 05:40:00,94.669,94.733,94.421,94.474,980299982.0
2007-02-21 05:45:00,94.447,94.476,94.292,94.31,823599998.0
2007-02-21 05:50:00,94.297,94.332,94.246,94.246,852900002.0
2007-02-21 05:55:00,94.246,94.399,94.238,94.365,843500005.0
2007-02-21 06:00:00,94.349,94.38,94.289,94.308,1104599997.0
2007-02-21 06:05:00,94.283,94.317,94.211,94.239,902599991.0
2007-02-21 06:10:00,94.231,94.249,94.128,94.145,765000000.0
2007-02-21 06:15:00,94.164,94.223,94.113,94.14,929899992.0
2007-02-21 06:20:00,94.168,94.269,94.168,94.247,901600001.0
2007-02-21 06:25:00,94.263,94.353,94.257,94.307,1093800000.0
2007-02-21 06:30:00,94.267,94.32,94.199,94.2,748699997.0
2007-02-21 06:35:00,94.224,94.312,94.205,94.272,936799997.0
2007-02-21 06:40:00,94.284,94.292,94.196,94.229,1042199995.0
2007-02-21 06:45:00,94.238,94.279,94.183,94.273,920699994.0
2007-02-21 06:50:00,94.256,94.337,94.255,94.322,874200004.0
2007-02-21 06:55:00,94.272,94.333,94.27,94.299,824599992.0
2007-02-21 07:00:00,94.279,94.328,94.242,94.276,904100006.0
2007-02-21 07:05:00,94.267,94.333,94.245,94.325,843800002.0
2007-02-21 07:10:00,94.316,94.333,94.272,94.309,880599992.0
2007-02-21 07:15:00,94.306,94.328,94.229,94.23,1173599996.0
2007-02-21 07:20:00,94.205,94.649,94.187,94.624,815499993.0
2007-02-21 07:25:00,94.695,94.823,94.673,94.8,936399995.0
2007-02-21 07:30:00,94.766,94.868,94.724,94.731,1004700000.0
2007-02-21 07:35:00,94.743,94.806,94.683,94.723,922399998.0
2007-02-21 07:40:00,94.706,94.733,94.68,94.689,808699999.0
2007-02-21 07:45:00,94.698,94.708,94.621,94.634,946699997.0
2007-02-21 07:50:00,94.67,94.746,94.642,94.71,1092699998.0
2007-02-21 07:55:00,94.715,94.739,94.684,94.713,956100001.0
2007-02-21 08:00:00,94.739,94.804,94.685,94.773,693300002.0
2007-02-21 08:05:00,94.773,94.773,94.683,94.685,1052400006.0
2007-02-21 08:10:00,94.708,94.841,94.693,94.825,1036599995.0
2007-02-21 08:15:00,94.82,94.85,94.767,94.767,931700001.0
2007-02-21 08:20:00,94.783,94.821,94.735,94.793,896799996.0
2007-02-21 08:25:00,94.743,94.793,94.724,94.776,931100002.0
2007-02-21 08:30:00,94.76,94.825,94.716,94.716,1026699996.0
2007-02-21 08:35:00,94.796,94.845,94.771,94.816,834800004.0
2007-02-21 08:40:00,94.818,94.83,94.767,94.825,1001999998.0
2007-02-21 08:45:00,94.779,94.878,94.772,94.863,1053399996.0
2007-02-21 08:50:00,94.87,94.9,94.805,94.819,1032799999.0
2007-02-21 08:55:00,94.814,94.884,94.8,94.828,1020899994.0
2007-02-21 09:00:00,94.779,94.836,94.715,94.715,1201999996.0
2007-02-21 09:05:00,94.744,94.782,94.686,94.754,877399997.0
2007-02-21 09:10:00,94.74,94.794,94.71,94.776,904799999.0
2007-02-21 09:15:00,94.776,94.802,94.743,94.778,980699991.0
2007-02-21 09:20:00,94.786,94.786,94.722,94.777,907699994.0
2007-02-21 09:25:00,94.774,94.906,94.739,94.9,1121799996.0
2007-02-21 09:30:00,94.899,94.965,94.893,94.898,698899993.0
2007-02-21 09:35:00,94.912,94.935,94.872,94.881,771400000.0
2007-02-21 09:40:00,94.866,94.913,94.855,94.885,791999995.0
2007-02-21 09:45:00,94.887,94.935,94.866,94.894,926799995.0
2007-02-21 09:50:00,94.884,95.002,94.851,95.002,911899995.0
2007-02-21 09:55:00,94.978,95.036,94.925,95.008,1135799995.0
2007-02-21 10:00:00,94.996,95.132,94.969,95.111,694100008.0
2007-02-21 10:05:00,95.115,95.198,95.085,95.124,954099996.0
2007-02-21 10:10:00,95.117,95.136,95.043,95.068,970300001.0
2007-02-21 10:15:00,95.05,95.075,95.001,95.047,887900009.0
2007-02-21 10:20:00,95.056,95.077,95.013,95.022,966599996.0
2007-02-21 10:25:00,95.058,95.075,94.997,94.997,1051599998.0
2007-02-21 10:30:00,95.037,95.119,95.032,95.091,1005899992.0
2007-02-21 10:35:00,95.091,95.114,95.014,95.075,939900001.0
2007-02-21 10:40:00,95.046,95.18,95.043,95.12,1207200001.0
2007-02-21 10:45:00,95.148,95.173,95.088,95.124,862199994.0
2007-02-21 10:50:00,95.117,95.163,95.095,95.108,1132300001.0
2007-02-21 10:55:00,95.133,95.169,95.085,95.114,789199998.0
2007-02-21 11:00:00,95.157,95.16,95.088,95.153,1201900004.0
2007-02-21 11:05:00,95.121,95.15,95.078,95.124,986299991.0
2007-02-21 11:10:00,95.123,95.269,95.096,95.24,826100001.0
2007-02-21 11:15:00,95.266,95.282,95.202,95.227,910699994.0
2007-02-21 11:20:00,95.237,95.263,95.175,95.226,940599997.0
2007-02-21 11:25:00,95.207,95.272,95.203,95.241,852000004.0
2007-02-21 11:30:00,95.261,95.306,95.249,95.251,1172399996.0
2007-02-21 11:35:00,95.267,95.301,95.247,95.281,1273400000.0
2007-02-21 11:40:00,95.275,95.3,95.217,95.264,920800000.0
2007-02-21 11:45:00,95.267,95.284,95.217,95.258,1117300003.0
2007-02-21 11:50:00,95.235,95.307,95.213,95.28,988700003.0
2007-02-21 11:55:00,95.273,95.318,95.227,95.294,774000004.0
2007-02-21 12:00:00,95.263,95.296,95.236,95.269,894599997.0
2007-02-21 12:05:00,95.263,95.285,95.217,95.248,870300006.0
2007-02-21 12:10:00,95.256,95.284,95.22,95.237,1062199999.0
2007-02-21 12:15:00,95.213,95.279,95.202,95.255,908500001.0
2007-02-21 12:20:00,95.228,95.254,95.192,95.201,1155700009.0
2007-02-21 12:25:00,95.192,95.25,95.157,95.233,1023100002.0
2007-02-21 12:30:00,95.184,95.228,95.161,95.207,1171399990.0
2007-02-21 12:35:00,95.217,95.251,95.172,95.236,1009599998.0
2007-02-21 12:40:00,95.193,95.303,95.185,95.273,1107799997.0
2007-02-21 12:45:00,95.303,95.346,95.28,95.333,930500000.0
2007-02-21 12:50:00,95.332,95.39,95.309,95.358,1170699992.0
2007-02-21 12:55:00,95.406,95.416,95.326,95.362,864200006.0
2007-02-21 13:00:00,95.377,95.428,95.341,95.41,861399995.0
2007-02-21 13:05:00,95.439,95.443,95.332,95.334,1016599994.0
2007-02-21 13:10:00,95.328,95.39,95.311,95.39,905799993.0
2007-02-21 13:15:00,95.397,95.397,95.299,95.299,1047699998.0
2007-02-21 13:20:00,95.302,95.348,95.287,95.337,898000005.0
2007-02-21 13:25:00,95.325,95.346,95.266,95.344,1047299997.0
2007-02-21 13:30:00,95.341,95.357,95.277,95.307,1088199993.0
2007-02-21 13:35:00,95.287,95.406,95.268,95.388,1060999998.0
2007-02-21 13:40:00,95.383,95.405,95.292,95.307,1076500000.0
2007-02-21 13:45:00,95.291,95.322,95.251,95.305,1122700001.0
2007-02-21 13:50:00,95.254,95.315,95.249,95.291,1025100006.0
2007-02-21 13:55:00,95.278,95.329,95.267,95.305,1048199999.0
2007-02-21 14:00:00,95.298,95.32,95.276,95.294,944299993.0
2007-02-21 14:05:00,95.213,95.291,95.202,95.281,947800001.0
2007-02-21 14:10:00,95.264,95.338,95.255,95.295,1036600002.0
2007-02-21 14:15:00,95.338,95.338,95.274,95.308,1120199995.0
2007-02-21 14:20:00,95.285,95.337,95.274,95.314,938599999.0
2007-02-21 14:25:00,95.321,95.36,95.288,95.324,1009200000.0
2007-02-21 14:30:00,95.358,95.374,95.284,95.367,929399995.0
2007-02-21 14:35:00,95.344,95.422,95.332,95.411,798399997.0
2007-02-21 14:40:00,95.397,95.431,95.363,95.415,801699994.0
2007-02-21 14:45:00,95.404,95.452,95.39,95.393,745200002.0
2007-02-21 14:50:00,95.395,95.418,95.336,95.376,909799999.0
2007-02-21 14:55:00,95.367,95.395,95.312,95.356,861299998.0
2007-02-21 15:00:00,95.359,95.393,95.311,95.368,993400009.0
2007-02-21 15:05:00,95.385,95.405,95.323,95.401,879299999.0
2007-02-21 15:10:00,95.417,95.485,95.354,95.485,726899995.0
2007-02-21 15:15:00,95.463,95.463,95.378,95.441,1186799993.0
2007-02-21 15:20:00,95.43,95.451,95.41,95.442,1026899995.0
2007-02-21 15:25:00,95.45,95.482,95.414,95.435,1073900002.0
2007-02-21 15:30:00,95.403,95.504,95.403,95.462,830899994.0
2007-02-21 15:35:00,95.454,95.558,95.444,95.518,760899991.0
2007-02-21 15:40:00,95.519,95.588,95.468,95.54,960699991.0
2007-02-21 15:45:00,95.545,95.563,95.466,95.47,1065099997.0
2007-02-21 15:50:00,95.474,95.539,95.451,95.462,876299997.0
2007-02-21 15:55:00,95.425,95.531,95.424,95.462,951000002.0
2007-02-21 16:00:00,95.482,95.495,95.42,95.448,930799997.0
2007-02-21 16:05:00,95.464,95.492,95.445,95.462,1114000002.0
2007-02-21 16:10:00,95.489,95.511,95.43,95.458,872400001.0
2007-02-21 16:15:00,95.44,95.475,95.401,95.465,1115699983.0
2007-02-21 16:20:00,95.428,95.478,95.422,95.468,827100000.0
2007-02-21 16:25:00,95.458,95.478,95.429,95.438,1014200001.0
2007-02-21 16:30:00,95.467,95.483,95.43,95.463,807799996.0
2007-02-21 16:35:00,95.485,95.52,95.45,95.518,1202399997.0
2007-02-21 16:40:00,95.502,95.54,95.487,95.491,976700007.0
2007-02-21 16:45:00,95.493,95.502,95.446,95.486,925200004.0
2007-02-21 16:50:00,95.49,95.497,95.441,95.468,928999997.0
2007-02-21 16:55:00,95.451,95.487,95.443,95.455,977300001.0
2007-02-21 17:00:00,95.453,95.489,95.398,95.398,1178800002.0
2007-02-21 17:05:00,95.406,95.457,95.402,95.427,736399997.0
2007-02-21 17:10:00,95.44,95.481,95.411,95.481,1153799999.0
2007-02-21 17:15:00,95.462,95.522,95.44,95.502,1022900005.0
2007-02-21 17:20:00,95.507,95.521,95.469,95.521,921500001.0
2007-02-21 17:25:00,95.519,95.557,95.493,95.535,896599997.0
2007-02-21 17:30:00,95.539,95.574,95.496,95.548,1038499996.0
2007-02-21 17:35:00,95.564,95.59,95.533,95.557,1169799997.0
2007-02-21 17:40:00,95.555,95.572,95.497,95.539,1027400001.0
2007-02-21 17:45:00,95.533,95.601,95.517,95.567,1046099999.0
2007-02-21 17:50:00,95.549,95.593,95.535,95.575,1054499999.0
2007-02-21 17:55:00,95.564,95.602,95.489,95.512,867099996.0
2007-02-21 18:00:00,95.493,95.55,95.463,95.513,7345200001.0
2007-02-21 18:05:00,95.495,95.551,95.472,95.54,7780600006.0
2007-02-21 18:10:00,95.533,95.536,95.476,95.521,7232399979.0
2007-02-21 18:15:00,95.507,95.535,95.465,95.521,5939299989.0
2007-02-21 18:20:00,95.51,95.54,95.439,95.5,8030699963.0
2007-02-21 18:25:00,95.53,95.549,95.468,95.544,7544300009.0
2007-02-21 18:30:00,95.527,95.567,95.516,95.529,7317699979.0
2007-02-21 18:35:00,95.506,95.538,95.461,95.514,5647899996.0
2007-02-21 18:40:00,95.521,95.559,95.493,95.516,4659899982.0
2007-02-21 18:45:00,95.507,95.548,95.49,95.519,3684099989.0
2007-02-21 18:50:00,95.499,95.551,95.477,95.535,3906799987.0
2007-02-21 18:55:00,95.519,95.565,95.491,95.526,3717699996.0
2007-02-21 19:00:00,95.54,95.563,95.496,95.548,2864700003.0
2007-02-21 19:05:00,95.572,95.578,95.511,95.518,3602199992.0
2007-02-21 19:10:00,95.524,95.526,95.459,95.512,2210099999.0
2007-02-21 19:15:00,95.503,95.564,95.486,95.521,3074599986.0
2007-02-21 19:20:00,95.533,95.565,95.482,95.505,3185499998.0
2007-02-21 19:25:00,95.527,95.551,95.479,95.516,4556699984.0
2007-02-21 19:30:00,95.515,95.541,95.47,95.49,3576599976.0
2007-02-21 19:35:00,95.506,95.572,95.467,95.528,3065899988.0
2007-02-21 19:40:00,95.565,95.618,95.551,95.59,2770899993.0
2007-02-21 19:45:00,95.59,95.638,95.563,95.629,2791400004.0
2007-02-21 19:50:00,95.615,95.62,95.565,95.576,2813800004.0
2007-02-21 19:55:00,95.602,95.645,95.58,95.615,2613499987.0
2007-02-21 20:00:00,95.604,95.656,95.593,95.629,2279200010.0
2007-02-21 20:05:00,95.636,95.641,95.573,95.607,3299300002.0
2007-02-21 20:10:00,95.631,95.639,95.564,95.613,4377399981.0
2007-02-21 20:15:00,95.61,95.628,95.572,95.605,2116799999.0
2007-02-21 20:20:00,95.606,95.625,95.551,95.572,3058099985.0
2007-02-21 20:25:00,95.591,95.615,95.557,95.579,4452999988.0
2007-02-21 20:30:00,95.575,95.605,95.547,95.564,4527399991.0
2007-02-21 20:35:00,95.576,95.614,95.554,95.588,3206599999.0
2007-02-21 20:40:00,95.592,95.633,95.568,95.601,4999499991.0
2007-02-21 20:45:00,95.621,95.631,95.575,95.622,3361299996.0
2007-02-21 20:50:00,95.636,95.658,95.59,95.608,3601699994.0
2007-02-21 20:55:00,95.623,95.641,95.577,95.629,5382499992.0
2007-02-21 21:00:00,95.627,95.635,95.573,95.573,3557699997.0
2007-02-21 21:05:00,95.548,95.61,95.527,95.581,3464600001.0
2007-02-21 21:10:00,95.589,95.613,95.553,95.583,2760299998.0
2007-02-21 21:15:00,95.593,95.628,95.555,95.602,4022499978.0
2007-02-21 21:20:00,95.618,95.638,95.585,95.623,4398600004.0
2007-02-21 21:25:00,95.606,95.65,95.603,95.638,3084399988.0
2007-02-21 21:30:00,95.635,95.652,95.586,95.623,1640400004.0
2007-02-21 21:35:00,95.616,95.639,95.575,95.615,2132599993.0
2007-02-21 21:40:00,95.584,95.628,95.573,95.598,2359199984.0
2007-02-21 21:45:00,95.605,95.609,95.558,95.598,1952199998.0
2007-02-21 21:50:00,95.605,95.636,95.575,95.61,1673899986.0
2007-02-21 21:55:00,95.621,95.673,95.592,95.637,1455000000.0
2007-02-21 22:00:00,95.631,95.683,95.553,95.657,2963199994.0
2007-02-21 22:05:00,95.661,95.684,95.601,95.601,1041399993.0
2007-02-21 22:10:00,95.645,95.646,95.583,95.613,1803500004.0
2007-02-21 22:15:00,95.622,95.65,95.567,95.612,1707199999.0
2007-02-21 22:20:00,95.649,95.657,95.586,95.635,1679399995.0
2007-02-21 22:25:00,95.633,95.649,95.585,95.613,1609299995.0
2007-02-21 22:30:00,95.584,95.632,95.566,95.583,2411899977.0
2007-02-21 22:35:00,95.593,95.636,95.569,95.613,1151500000.0
2007-02-21 22:40:00,95.607,95.65,95.595,95.626,1558800000.0
2007-02-21 22:45:00,95.631,95.645,95.576,95.616,1625600000.0
2007-02-21 22:50:00,95.585,95.625,95.553,95.558,1787499996.0
2007-02-21 22:55:00,95.568,95.641,95.521,95.59,1792299995.0
2007-02-21 23:00:00,95.62,95.639,95.512,95.608,967400000.0
2007-02-21 23:05:00,95.581,95.65,95.575,95.598,962199990.0
2007-02-21 23:10:00,95.627,95.647,95.584,95.614,896299998.0
2007-02-21 23:15:00,95.618,95.668,95.597,95.631,816799995.0
2007-02-21 23:20:00,95.633,95.658,95.601,95.641,1043799994.0
2007-02-21 23:25:00,95.658,95.679,95.592,95.648,952200005.0
2007-02-21 23:30:00,95.539,95.68,95.539,95.644,909700000.0
2007-02-21 23:35:00,95.66,95.682,95.58,95.624,1019899998.0
2007-02-21 23:40:00,95.668,95.735,95.652,95.674,1022499998.0
2007-02-21 23:45:00,95.696,95.743,95.679,95.697,877700002.0
2007-02-21 23:50:00,95.714,95.741,95.663,95.705,829099995.0
2007-02-21 23:55:00,95.744,95.744,95.633,95.69,1071199994.0
2007-02-22 00:00:00,95.665,95.685,95.609,95.623,848799998.0
2007-02-22 00:05:00,95.671,95.707,95.609,95.634,932600000.0
2007-02-22 00:10:00,95.61,95.668,95.577,95.605,1119299991.0
2007-02-22 00:15:00,95.598,95.633,95.58,95.595,812999998.0
2007-02-22 00:20:00,95.601,95.625,95.568,95.625,1020000004.0
2007-02-22 00:25:00,95.609,95.617,95.556,95.586,1068200002.0
2007-02-22 00:30:00,95.583,95.596,95.534,95.593,843199989.0
2007-02-22 00:35:00,95.577,95.613,95.565,95.582,1130699998.0
2007-02-22 00:40:00,95.607,95.615,95.563,95.577,1014299998.0
2007-02-22 00:45:00,95.574,95.615,95.556,95.591,906299993.0
2007-02-22 00:50:00,95.583,95.619,95.563,95.574,914399997.0
2007-02-22 00:55:00,95.578,95.605,95.562,95.594,842799989.0
2007-02-22 01:00:00,95.564,95.64,95.552,95.612,1023200003.0
2007-02-22 01:05:00,95.633,95.633,95.587,95.613,839699997.0
2007-02-22 01:10:00,95.606,95.628,95.57,95.595,998699999.0
2007-02-22 01:15:00,95.618,95.662,95.581,95.65,1107000006.0
2007-02-22 01:20:00,95.649,95.67,95.615,95.645,861799998.0
2007-02-22 01:25:00,95.635,95.649,95.584,95.617,1225700007.0
2007-02-22 01:30:00,95.597,95.64,95.572,95.604,1251100001.0
2007-02-22 01:35:00,95.626,95.646,95.587,95.598,821500003.0
2007-02-22 01:40:00,95.605,95.651,95.586,95.612,972999997.0
2007-02-22 01:45:00,95.632,95.658,95.6,95.612,1138599999.0
2007-02-22 01:50:00,95.647,95.653,95.571,95.607,829200001.0
2007-02-22 01:55:00,95.611,95.648,95.584,95.622,1088400003.0
2007-02-22 02:00:00,95.604,95.669,95.574,95.615,985100005.0
2007-02-22 02:05:00,95.623,95.694,95.6,95.67,763500000.0
2007-02-22 02:10:00,95.648,95.767,95.645,95.731,893799998.0
2007-02-22 02:15:00,95.733,95.762,95.702,95.727,814300006.0
2007-02-22 02:20:00,95.736,95.759,95.689,95.712,1004999998.0
2007-02-22 02:25:00,95.678,95.737,95.665,95.708,1003000006.0
2007-02-22 02:30:00,95.731,95.78,95.683,95.762,1047299996.0
2007-02-22 02:35:00,95.758,95.773,95.694,95.718,976400000.0
2007-02-22 02:40:00,95.729,95.75,95.687,95.687,880400007.0
2007-02-22 02:45:00,95.691,95.757,95.656,95.685,1072999996.0
2007-02-22 02:50:00,95.693,95.761,95.661,95.753,1069600000.0
2007-02-22 02:55:00,95.757,95.766,95.688,95.759,959399996.0
2007-02-22 03:00:00,95.746,95.747,95.652,95.732,827000005.0
2007-02-22 03:05:00,95.723,95.756,95.659,95.72,1083999999.0
2007-02-22 03:10:00,95.726,95.732,95.652,95.663,1055299999.0
2007-02-22 03:15:00,95.695,95.707,95.63,95.67,850399999.0
2007-02-22 03:20:00,95.658,95.684,95.628,95.648,938700000.0
2007-02-22 03:25:00,95.678,95.696,95.594,95.617,867399992.0
2007-02-22 03:30:00,95.598,95.662,95.592,95.629,940500000.0
2007-02-22 03:35:00,95.635,95.653,95.578,95.589,968199996.0
2007-02-22 03:40:00,95.573,95.646,95.565,95.638,1183899994.0
2007-02-22 03:45:00,95.639,95.679,95.613,95.679,845199999.0
2007-02-22 03:50:00,95.662,95.707,95.627,95.675,972900002.0
2007-02-22 03:55:00,95.684,95.715,95.65,95.691,1152300000.0
2007-02-22 04:00:00,95.704,95.726,95.62,95.697,906300002.0
2007-02-22 04:05:00,95.688,95.704,95.652,95.68,876600004.0
2007-02-22 04:10:00,95.663,95.696,95.643,95.69,948699997.0
2007-02-22 04:15:00,95.685,95.707,95.628,95.644,1004299996.0
2007-02-22 04:20:00,95.652,95.68,95.629,95.665,889799997.0
2007-02-22 04:25:00,95.644,95.657,95.593,95.609,902700000.0
2007-02-22 04:30:00,95.625,95.634,95.552,95.625,940700001.0
2007-02-22 04:35:00,95.618,95.648,95.592,95.621,793099997.0
2007-02-22 04:40:00,95.648,95.674,95.621,95.647,1032299999.0
2007-02-22 04:45:00,95.633,95.656,95.602,95.645,705400000.0
2007-02-22 04:50:00,95.626,95.646,95.58,95.6,1221999998.0
2007-02-22 04:55:00,95.606,95.657,95.594,95.631,875899994.0
2007-02-22 05:00:00,95.628,95.697,95.61,95.646,854699996.0
2007-02-22 05:05:00,95.653,95.682,95.635,95.652,995199997.0
2007-02-22 05:10:00,95.622,95.653,95.594,95.622,974099993.0
2007-02-22 05:15:00,95.628,95.679,95.615,95.655,1123399996.0
2007-02-22 05:20:00,95.679,95.694,95.647,95.67,940499997.0
2007-02-22 05:25:00,95.653,95.721,95.646,95.693,756599997.0
2007-02-22 05:30:00,95.689,95.734,95.661,95.717,1180799994.0
2007-02-22 05:35:00,95.698,95.731,95.677,95.706,1099299995.0
2007-02-22 05:40:00,95.699,95.725,95.645,95.668,964999999.0
2007-02-22 05:45:00,95.698,95.75,95.671,95.734,625300000.0
2007-02-22 05:50:00,95.735,95.736,95.693,95.733,862800006.0
2007-02-22 05:55:00,95.722,95.743,95.689,95.734,889399999.0
2007-02-22 06:00:00,95.712,95.747,95.684,95.704,1038100006.0
2007-02-22 06:05:00,95.733,95.738,95.69,95.713,1171900007.0
2007-02-22 06:10:00,95.716,95.749,95.696,95.708,996499989.0
2007-02-22 06:15:00,95.724,95.748,95.678,95.704,1061799997.0
2007-02-22 06:20:00,95.678,95.73,95.671,95.701,1096599997.0
2007-02-22 06:25:00,95.688,95.739,95.666,95.712,891700003.0
2007-02-22 06:30:00,95.697,95.745,95.679,95.732,796799994.0
2007-02-22 06:35:00,95.721,95.739,95.677,95.714,1023899991.0
2007-02-22 06:40:00,95.71,95.742,95.675,95.688,1084100001.0
2007-02-22 06:45:00,95.715,95.72,95.658,95.702,1000200003.0
2007-02-22 06:50:00,95.698,95.711,95.675,95.683,987999999.0
2007-02-22 06:55:00,95.708,95.732,95.669,95.677,896899993.0
2007-02-22 07:00:00,95.7,95.702,95.633,95.65,1016400002.0
2007-02-22 07:05:00,95.683,95.705,95.633,95.697,1204600010.0
2007-02-22 07:10:00,95.702,95.702,95.617,95.624,1123499991.0
2007-02-22 07:15:00,95.632,95.675,95.607,95.675,996500001.0
2007-02-22 07:20:00,95.656,95.701,95.63,95.672,884200006.0
2007-02-22 07:25:00,95.667,95.71,95.633,95.663,1220300002.0
2007-02-22 07:30:00,95.623,95.68,95.622,95.662,1206199992.0
2007-02-22 07:35:00,95.65,95.677,95.624,95.668,894800002.0
2007-02-22 07:40:00,95.672,95.695,95.623,95.67,863899995.0
2007-02-22 07:45:00,95.673,95.704,95.635,95.665,1002199998.0
2007-02-22 07:50:00,95.662,95.71,95.64,95.685,1039500000.0
2007-02-22 07:55:00,95.67,95.714,95.656,95.69,1112499996.0
2007-02-22 08:00:00,95.695,95.705,95.646,95.667,831099992.0
2007-02-22 08:05:00,95.67,95.718,95.646,95.667,1028899995.0
2007-02-22 08:10:00,95.648,95.707,95.628,95.688,985000000.0
2007-02-22 08:15:00,95.713,95.726,95.683,95.701,971599995.0
2007-02-22 08:20:00,95.68,95.709,95.65,95.675,1035399993.0
2007-02-22 08:25:00,95.653,95.697,95.635,95.683,1045199988.0
2007-02-22 08:30:00,95.66,95.687,95.618,95.638,987200006.0
2007-02-22 08:35:00,95.627,95.674,95.601,95.644,737399998.0
2007-02-22 08:40:00,95.663,95.697,95.635,95.686,1128000000.0
2007-02-22 08:45:00,95.654,95.723,95.643,95.707,987299998.0
2007-02-22 08:50:00,95.691,95.725,95.666,95.701,923200001.0
2007-02-22 08:55:00,95.719,95.727,95.667,95.689,855099995.0
2007-02-22 09:00:00,95.679,95.731,95.679,95.681,931900001.0
2007-02-22 09:05:00,95.72,95.743,95.664,95.723,960699994.0
2007-02-22 09:10:00,95.754,95.754,95.698,95.735,672800002.0
2007-02-22 09:15:00,95.728,95.758,95.714,95.72,937600000.0
2007-02-22 09:20:00,95.727,95.76,95.701,95.731,886499999.0
2007-02-22 09:25:00,95.725,95.751,95.701,95.707,917200000.0
2007-02-22 09:30:00,95.706,95.751,95.685,95.71,816299992.0
2007-02-22 09:35:00,95.708,95.763,95.698,95.734,579499994.0
2007-02-22 09:40:00,95.737,95.755,95.634,95.672,953699994.0
2007-02-22 09:45:00,95.653,95.683,95.624,95.627,1010499998.0
2007-02-22 09:50:00,95.611,95.663,95.607,95.647,897100005.0
2007-02-22 09:55:00,95.623,95.672,95.606,95.646,1204200002.0
2007-02-22 10:00:00,95.634,95.675,95.608,95.659,822400001.0
2007-02-22 10:05:00,95.637,95.663,95.573,95.592,983600007.0
2007-02-22 10:10:00,95.607,95.623,95.519,95.558,846200004.0
2007-02-22 10:15:00,95.574,95.594,95.543,95.543,830099998.0
2007-02-22 10:20:00,95.556,95.611,95.541,95.558,948500000.0
2007-02-22 10:25:00,95.572,95.572,95.424,95.437,902400005.0
2007-02-22 10:30:00,95.417,95.444,95.371,95.415,874399999.0
2007-02-22 10:35:00,95.421,95.434,95.348,95.396,964300001.0
2007-02-22 10:40:00,95.396,95.412,95.368,95.386,1297500003.0
2007-02-22 10:45:00,95.408,95.492,95.393,95.46,867499995.0
2007-02-22 10:50:00,95.464,95.516,95.417,95.51,1058499992.0
2007-02-22 10:55:00,95.496,95.514,95.419,95.468,1031199995.0
2007-02-22 11:00:00,95.455,95.532,95.406,95.517,928200001.0
2007-02-22 11:05:00,95.514,95.542,95.457,95.52,1164199993.0
2007-02-22 11:10:00,95.517,95.553,95.486,95.508,910099991.0
2007-02-22 11:15:00,95.546,95.589,95.524,95.539,929299999.0
2007-02-22 11:20:00,95.562,95.574,95.507,95.552,820800002.0
2007-02-22 11:25:00,95.565,95.594,95.502,95.59,855199995.0
2007-02-22 11:30:00,95.566,95.597,95.503,95.538,770799995.0
2007-02-22 11:35:00,95.544,95.557,95.49,95.52,1067899997.0
2007-02-22 11:40:00,95.458,95.575,95.458,95.506,864899998.0
2007-02-22 11:45:00,95.517,95.542,95.491,95.503,1203299993.0
2007-02-22 11:50:00,95.457,95.528,95.454,95.505,1188899993.0
2007-02-22 11:55:00,95.534,95.547,95.474,95.505,1067499992.0
2007-02-22 12:00:00,95.476,95.543,95.448,95.543,1121499999.0
2007-02-22 12:05:00,95.546,95.551,95.495,95.53,944900003.0
2007-02-22 12:10:00,95.536,95.562,95.479,95.495,1019399995.0
2007-02-22 12:15:00,95.483,95.551,95.468,95.518,1057599997.0
2007-02-22 12:20:00,95.542,95.55,95.468,95.51,1148299999.0
2007-02-22 12:25:00,95.517,95.551,95.471,95.508,1111200002.0
2007-02-22 12:30:00,95.498,95.518,95.446,95.482,1238999999.0
2007-02-22 12:35:00,95.482,95.543,95.452,95.528,863100000.0
2007-02-22 12:40:00,95.545,95.588,95.499,95.564,924100002.0
2007-02-22 12:45:00,95.582,95.603,95.485,95.585,843000000.0
2007-02-22 12:50:00,95.59,95.624,95.532,95.554,852299995.0
2007-02-22 12:55:00,95.577,95.585,95.538,95.572,827100001.0
2007-02-22 13:00:00,95.577,95.633,95.526,95.602,1119700000.0
2007-02-22 13:05:00,95.605,95.63,95.523,95.556,1135999996.0
2007-02-22 13:10:00,95.55,95.587,95.53,95.557,1045000003.0
2007-02-22 13:15:00,95.534,95.58,95.491,95.58,1130099995.0
2007-02-22 13:20:00,95.568,95.6,95.553,95.568,1085199998.0
2007-02-22 13:25:00,95.554,95.575,95.499,95.54,920599996.0
2007-02-22 13:30:00,95.554,95.58,95.504,95.554,1043800004.0
2007-02-22 13:35:00,95.569,95.603,95.492,95.533,927699997.0
2007-02-22 13:40:00,95.562,95.599,95.53,95.566,1143300001.0
2007-02-22 13:45:00,95.589,95.589,95.499,95.587,1173300003.0
2007-02-22 13:50:00,95.558,95.59,95.514,95.514,1018699990.0
2007-02-22 13:55:00,95.551,95.632,95.529,95.614,1028399993.0
2007-02-22 14:00:00,95.636,95.657,95.594,95.635,956500000.0
2007-02-22 14:05:00,95.633,95.635,95.548,95.563,1073599993.0
2007-02-22 14:10:00,95.579,95.603,95.517,95.534,921600001.0
2007-02-22 14:15:00,95.575,95.61,95.534,95.589,1033499998.0
2007-02-22 14:20:00,95.599,95.652,95.541,95.652,779600000.0
2007-02-22 14:25:00,95.623,95.652,95.573,95.626,1013699994.0
2007-02-22 14:30:00,95.599,95.646,95.583,95.612,1153899997.0
2007-02-22 14:35:00,95.618,95.646,95.577,95.603,864800002.0
2007-02-22 14:40:00,95.606,95.667,95.564,95.663,931699996.0
2007-02-22 14:45:00,95.663,95.687,95.632,95.662,953000002.0
2007-02-22 14:50:00,95.652,95.681,95.614,95.658,841799992.0
2007-02-22 14:55:00,95.634,95.663,95.608,95.634,914300000.0
2007-02-22 15:00:00,95.619,95.652,95.591,95.64,1104999998.0
2007-02-22 15:05:00,95.649,95.696,95.576,95.641,1146600004.0
2007-02-22 15:10:00,95.677,95.706,95.609,95.692,958599997.0
2007-02-22 15:15:00,95.686,95.704,95.625,95.664,837900000.0
2007-02-22 15:20:00,95.656,95.739,95.653,95.691,955800001.0
2007-02-22 15:25:00,95.7,95.736,95.662,95.672,1143200001.0
2007-02-22 15:30:00,95.675,95.728,95.641,95.715,876400000.0
2007-02-22 15:35:00,95.703,95.732,95.644,95.665,923199996.0
2007-02-22 15:40:00,95.665,95.728,95.643,95.683,1028099996.0
2007-02-22 15:45:00,95.689,95.714,95.644,95.681,1229099999.0
2007-02-22 15:50:00,95.691,95.725,95.645,95.689,881299998.0
2007-02-22 15:55:00,95.673,95.743,95.673,95.686,1033899994.0
2007-02-22 16:00:00,95.666,95.714,95.629,95.695,787600005.0
2007-02-22 16:05:00,95.685,95.704,95.661,95.699,1039600003.0
2007-02-22 16:10:00,95.692,95.736,95.654,95.709,927099995.0
2007-02-22 16:15:00,95.665,95.753,95.639,95.747,1290100005.0
2007-02-22 16:20:00,95.738,95.82,95.694,95.795,970000001.0
2007-02-22 16:25:00,95.796,95.815,95.735,95.741,992499993.0
2007-02-22 16:30:00,95.774,95.827,95.765,95.825,959599998.0
2007-02-22 16:35:00,95.798,95.819,95.761,95.771,894800002.0
2007-02-22 16:40:00,95.749,95.807,95.738,95.782,1020599997.0
2007-02-22 16:45:00,95.794,95.818,95.746,95.761,1153799999.0
2007-02-22 16:50:00,95.785,95.84,95.733,95.836,877099998.0
2007-02-22 16:55:00,95.805,95.848,95.785,95.827,883100001.0
2007-02-22 17:00:00,95.836,95.869,95.795,95.813,1072499998.0
2007-02-22 17:05:00,95.807,95.855,95.779,95.779,727999999.0
2007-02-22 17:10:00,95.784,95.805,95.724,95.744,954200001.0
2007-02-22 17:15:00,95.802,95.808,95.739,95.782,931500001.0
2007-02-22 17:20:00,95.747,95.782,95.709,95.731,794999998.0
2007-02-22 17:25:00,95.755,95.765,95.698,95.729,905300002.0
2007-02-22 17:30:00,95.747,95.772,95.672,95.752,1010299994.0
2007-02-22 17:35:00,95.758,95.76,95.701,95.722,919400000.0
2007-02-22 17:40:00,95.709,95.761,95.673,95.703,1044099996.0
2007-02-22 17:45:00,95.692,95.784,95.672,95.751,1163900009.0
2007-02-22 17:50:00,95.768,95.777,95.69,95.743,1071199992.0
2007-02-22 17:55:00,95.741,95.789,95.705,95.769,910299998.0
2007-02-22 18:00:00,95.78,95.801,95.712,95.745,7050099991.0
2007-02-22 18:05:00,95.795,95.846,95.769,95.797,7513299988.0
2007-02-22 18:10:00,95.815,95.871,95.804,95.863,7343999988.0
2007-02-22 18:15:00,95.84,95.88,95.8,95.865,5298599966.0
2007-02-22 18:20:00,95.852,95.866,95.801,95.863,8090099972.0
2007-02-22 18:25:00,95.84,95.85,95.78,95.844,7009100008.0
2007-02-22 18:30:00,95.818,95.852,95.76,95.803,6918299984.0
2007-02-22 18:35:00,95.812,95.812,95.738,95.753,5247599997.0
2007-02-22 18:40:00,95.775,95.799,95.704,95.704,4620699986.0
2007-02-22 18:45:00,95.725,95.762,95.655,95.726,3720000003.0
2007-02-22 18:50:00,95.733,95.765,95.673,95.75,3992799996.0
2007-02-22 18:55:00,95.755,95.781,95.674,95.674,4267199996.0
2007-02-22 19:00:00,95.735,95.788,95.717,95.737,2923599992.0
2007-02-22 19:05:00,95.778,95.813,95.754,95.796,3285000001.0
2007-02-22 19:10:00,95.808,95.819,95.734,95.816,1943499994.0
2007-02-22 19:15:00,95.828,95.848,95.786,95.842,2902999997.0
2007-02-22 19:20:00,95.83,95.859,95.743,95.831,3326699991.0
2007-02-22 19:25:00,95.846,95.863,95.76,95.773,4392599987.0
2007-02-22 19:30:00,95.821,95.827,95.765,95.795,3258399989.0
2007-02-22 19:35:00,95.828,95.836,95.736,95.764,3365099996.0
2007-02-22 19:40:00,95.76,95.813,95.727,95.8,2855099988.0
2007-02-22 19:45:00,95.805,95.816,95.7,95.743,2449699997.0
2007-02-22 19:50:00,95.735,95.817,95.7,95.808,2713099988.0
2007-02-22 19:55:00,95.795,95.831,95.744,95.764,2982400006.0
2007-02-22 20:00:00,95.779,95.801,95.717,95.767,2499499983.0
2007-02-22 20:05:00,95.779,95.82,95.714,95.812,3244200000.0
2007-02-22 20:10:00,95.806,95.84,95.746,95.763,4077499979.0
2007-02-22 20:15:00,95.813,95.839,95.774,95.817,2109999997.0
2007-02-22 20:20:00,95.799,95.851,95.778,95.791,3337199989.0
2007-02-22 20:25:00,95.844,95.856,95.787,95.83,3994299986.0
2007-02-22 20:30:00,95.812,95.87,95.774,95.774,5024999984.0
2007-02-22 20:35:00,95.85,95.87,95.792,95.835,3129699987.0
2007-02-22 20:40:00,95.817,95.861,95.781,95.813,5027599986.0
2007-02-22 20:45:00,95.796,95.847,95.762,95.82,3533299993.0
2007-02-22 20:50:00,95.79,95.833,95.761,95.771,3671500004.0
2007-02-22 20:55:00,95.807,95.838,95.738,95.81,5223200002.0
2007-02-22 21:00:00,95.803,95.83,95.74,95.77,3369299991.0
2007-02-22 21:05:00,95.772,95.822,95.731,95.794,3287800001.0
2007-02-22 21:10:00,95.816,95.839,95.777,95.829,2324099989.0
2007-02-22 21:15:00,95.816,95.869,95.791,95.844,4316999984.0
2007-02-22 21:20:00,95.864,95.89,95.798,95.855,4593300020.0
2007-02-22 21:25:00,95.857,95.868,95.788,95.843,2956499992.0
2007-02-22 21:30:00,95.838,95.866,95.786,95.82,1744100003.0
2007-02-22 21:35:00,95.833,95.856,95.781,95.81,2328799993.0
2007-02-22 21:40:00,95.807,95.884,95.746,95.853,2479600005.0
2007-02-22 21:45:00,95.876,95.901,95.825,95.865,1936500006.0
2007-02-22 21:50:00,95.839,95.865,95.79,95.844,1446899998.0
2007-02-22 21:55:00,95.848,95.873,95.807,95.854,1139200010.0
2007-02-22 22:00:00,95.879,95.891,95.798,95.8,3126399993.0
2007-02-22 22:05:00,95.825,95.86,95.804,95.85,1047599990.0
2007-02-22 22:10:00,95.861,95.887,95.807,95.857,1667600000.0
2007-02-22 22:15:00,95.862,95.909,95.828,95.89,1895899994.0
2007-02-22 22:20:00,95.879,95.906,95.826,95.867,1799299995.0
2007-02-22 22:25:00,95.84,95.896,95.805,95.858,1595200005.0
2007-02-22 22:30:00,95.885,95.895,95.824,95.885,2113800002.0
2007-02-22 22:35:00,95.886,95.897,95.82,95.852,1199600000.0
2007-02-22 22:40:00,95.844,95.879,95.792,95.853,1611199997.0
2007-02-22 22:45:00,95.836,95.864,95.768,95.812,1824399993.0
2007-02-22 22:50:00,95.802,95.866,95.769,95.826,1452099992.0
2007-02-22 22:55:00,95.842,95.878,95.734,95.762,1439599992.0
2007-02-22 23:00:00,95.834,95.867,95.757,95.791,850000001.0
2007-02-22 23:05:00,95.774,95.841,95.773,95.789,993500000.0
2007-02-22 23:10:00,95.813,95.839,95.753,95.803,1036600002.0
2007-02-22 23:15:00,95.81,95.834,95.764,95.825,917899998.0
2007-02-22 23:20:00,95.852,95.852,95.782,95.847,1026200002.0
2007-02-22 23:25:00,95.834,95.87,95.781,95.843,985399997.0
2007-02-22 23:30:00,95.837,95.869,95.795,95.808,1086899994.0
2007-02-22 23:35:00,95.845,95.857,95.74,95.818,1061399999.0
2007-02-22 23:40:00,95.831,95.88,95.792,95.859,1084899997.0
2007-02-22 23:45:00,95.84,95.888,95.801,95.868,851999994.0
2007-02-22 23:50:00,95.882,95.9,95.822,95.886,686899998.0
2007-02-22 23:55:00,95.922,95.922,95.835,95.89,1023099989.0
2007-02-23 00:00:00,95.884,95.9,95.827,95.871,868699998.0
2007-02-23 00:05:00,95.852,95.891,95.838,95.873,899300003.0
2007-02-23 00:10:00,95.862,95.924,95.857,95.892,909800005.0
2007-02-23 00:15:00,95.907,95.913,95.85,95.872,1042400000.0
2007-02-23 00:20:00,95.866,95.899,95.822,95.853,1184899992.0
2007-02-23 00:25:00,95.869,95.894,95.826,95.863,989800002.0
2007-02-23 00:30:00,95.872,95.911,95.824,95.87,849799998.0
2007-02-23 00:35:00,95.888,95.902,95.823,95.87,1038800002.0
2007-02-23 00:40:00,95.837,95.877,95.804,95.831,925299993.0
2007-02-23 00:45:00,95.84,95.866,95.804,95.858,1026799999.0
2007-02-23 00:50:00,95.873,95.892,95.812,95.855,1171499991.0
2007-02-23 00:55:00,95.883,95.884,95.795,95.843,935799997.0
2007-02-23 01:00:00,95.826,95.89,95.824,95.872,1057599997.0
2007-02-23 01:05:00,95.855,95.874,95.788,95.861,901300001.0
2007-02-23 01:10:00,95.875,95.917,95.843,95.881,1134500005.0
2007-02-23 01:15:00,95.842,95.876,95.814,95.841,940899996.0
2007-02-23 01:20:00,95.859,95.881,95.813,95.819,1165699993.0
2007-02-23 01:25:00,95.825,95.878,95.798,95.857,1104600005.0
2007-02-23 01:30:00,95.855,95.878,95.781,95.827,1348099995.0
2007-02-23 01:35:00,95.844,95.844,95.783,95.809,668799999.0
2007-02-23 01:40:00,95.818,95.835,95.774,95.808,937899997.0
2007-02-23 01:45:00,95.811,95.847,95.778,95.815,927300004.0
2007-02-23 01:50:00,95.828,95.861,95.8,95.815,851999997.0
2007-02-23 01:55:00,95.85,95.879,95.819,95.85,875800004.0
2007-02-23 02:00:00,95.864,95.907,95.798,95.875,968899997.0
2007-02-23 02:05:00,95.878,95.902,95.846,95.866,982699994.0
2007-02-23 02:10:00,95.887,95.894,95.786,95.791,1124299998.0
2007-02-23 02:15:00,95.842,95.848,95.759,95.788,985399997.0
2007-02-23 02:20:00,95.775,95.829,95.765,95.796,727500002.0
2007-02-23 02:25:00,95.766,95.818,95.731,95.791,961299997.0
2007-02-23 02:30:00,95.787,95.824,95.744,95.785,771700000.0
2007-02-23 02:35:00,95.756,95.787,95.731,95.761,981599988.0
2007-02-23 02:40:00,95.77,95.791,95.722,95.773,825900001.0
2007-02-23 02:45:00,95.748,95.777,95.711,95.721,1059399993.0
2007-02-23 02:50:00,95.745,95.767,95.702,95.762,1089099992.0
2007-02-23 02:55:00,95.757,95.795,95.715,95.742,1188999996.0
2007-02-23 03:00:00,95.728,95.753,95.699,95.702,775699996.0
2007-02-23 03:05:00,95.704,95.757,95.701,95.724,1344700000.0
2007-02-23 03:10:00,95.735,95.741,95.648,95.681,1081699990.0
2007-02-23 03:15:00,95.689,95.696,95.637,95.686,902799999.0
2007-02-23 03:20:00,95.689,95.718,95.654,95.71,890199999.0
2007-02-23 03:25:00,95.711,95.735,95.647,95.687,1172099994.0
2007-02-23 03:30:00,95.696,95.742,95.673,95.736,1166399986.0
2007-02-23 03:35:00,95.738,95.767,95.677,95.733,1208299996.0
2007-02-23 03:40:00,95.704,95.752,95.692,95.733,1038999996.0
2007-02-23 03:45:00,95.759,95.775,95.698,95.763,872399994.0
2007-02-23 03:50:00,95.713,95.759,95.69,95.709,853499988.0
2007-02-23 03:55:00,95.73,95.784,95.69,95.764,1158199993.0
2007-02-23 04:00:00,95.748,95.779,95.706,95.726,917499994.0
2007-02-23 04:05:00,95.782,95.785,95.714,95.772,871299994.0
2007-02-23 04:10:00,95.74,95.816,95.718,95.792,990500006.0
2007-02-23 04:15:00,95.764,95.807,95.731,95.731,1126700004.0
2007-02-23 04:20:00,95.777,95.792,95.739,95.792,767000001.0
2007-02-23 04:25:00,95.802,95.802,95.716,95.753,861699998.0
2007-02-23 04:30:00,95.72,95.799,95.71,95.766,1110399995.0
2007-02-23 04:35:00,95.724,95.816,95.699,95.799,912800000.0
2007-02-23 04:40:00,95.81,95.822,95.748,95.795,1130899995.0
2007-02-23 04:45:00,95.804,95.867,95.773,95.856,928999999.0
2007-02-23 04:50:00,95.848,95.883,95.806,95.841,1176599996.0
2007-02-23 04:55:00,95.84,95.881,95.812,95.859,794599996.0
2007-02-23 05:00:00,95.854,95.893,95.803,95.871,802099997.0
2007-02-23 05:05:00,95.841,95.896,95.802,95.875,903800003.0
2007-02-23 05:10:00,95.857,95.897,95.839,95.865,968500003.0
2007-02-23 05:15:00,95.855,95.892,95.808,95.838,1093600006.0
2007-02-23 05:20:00,95.834,95.876,95.794,95.839,885900003.0
2007-02-23 05:25:00,95.839,95.869,95.795,95.859,973900004.0
2007-02-23 05:30:00,95.865,95.877,95.784,95.8,1052199995.0
2007-02-23 05:35:00,95.79,95.853,95.775,95.826,1042900010.0
2007-02-23 05:40:00,95.843,95.845,95.784,95.806,1057499993.0
2007-02-23 05:45:00,95.828,95.833,95.753,95.79,848800000.0
2007-02-23 05:50:00,95.807,95.824,95.742,95.774,775200002.0
2007-02-23 05:55:00,95.803,95.829,95.714,95.742,638399997.0
2007-02-23 06:00:00,95.792,95.805,95.737,95.749,1064699997.0
2007-02-23 06:05:00,95.778,95.789,95.727,95.76,846300004.0
2007-02-23 06:10:00,95.785,95.793,95.708,95.771,844099991.0
2007-02-23 06:15:00,95.767,95.808,95.731,95.761,905099994.0
2007-02-23 06:20:00,95.78,95.793,95.716,95.757,1319999992.0
2007-02-23 06:25:00,95.758,95.795,95.733,95.767,1045099998.0
2007-02-23 06:30:00,95.787,95.819,95.726,95.742,869499997.0
2007-02-23 06:35:00,95.777,95.787,95.724,95.777,966400000.0
2007-02-23 06:40:00,95.774,95.797,95.725,95.78,1062799999.0
2007-02-23 06:45:00,95.746,95.787,95.734,95.784,1177399992.0
2007-02-23 06:50:00,95.783,95.791,95.722,95.791,1236799993.0
2007-02-23 06:55:00,95.793,95.798,95.725,95.782,990999996.0
2007-02-23 07:00:00,95.768,95.798,95.723,95.723,974599998.0
2007-02-23 07:05:00,95.763,95.786,95.721,95.737,718399992.0
2007-02-23 07:10:00,95.77,95.784,95.689,95.718,817799999.0
2007-02-23 07:15:00,95.717,95.763,95.69,95.733,1063299997.0
2007-02-23 07:20:00,95.747,95.747,95.692,95.728,835599997.0
2007-02-23 07:25:00,95.713,95.753,95.682,95.738,1245000007.0
2007-02-23 07:30:00,95.724,95.758,95.687,95.743,1094500003.0
2007-02-23 07:35:00,95.753,95.779,95.713,95.746,1125599999.0
2007-02-23 07:40:00,95.743,95.774,95.718,95.728,1007499992.0
2007-02-23 07:45:00,95.694,95.773,95.694,95.749,944800006.0
2007-02-23 07:50:00,95.757,95.76,95.681,95.713,913699988.0
2007-02-23 07:55:00,95.71,95.773,95.676,95.732,683800000.0
2007-02-23 08:00:00,95.745,95.75,95.665,95.665,1086800000.0
2007-02-23 08:05:00,95.724,95.745,95.678,95.732,1032099996.0
2007-02-23 08:10:00,95.73,95.756,95.68,95.733,898199997.0
2007-02-23 08:15:00,95.74,95.75,95.679,95.722,890499997.0
2007-02-23 08:20:00,95.678,95.738,95.668,95.721,973399997.0
2007-02-23 08:25:00,95.703,95.735,95.661,95.723,910500000.0
2007-02-23 08:30:00,95.708,95.758,95.693,95.728,1219099996.0
2007-02-23 08:35:00,95.721,95.755,95.694,95.74,975299994.0
2007-02-23 08:40:00,95.738,95.8,95.737,95.769,1190200003.0
2007-02-23 08:45:00,95.797,95.8,95.728,95.8,1094499996.0
2007-02-23 08:50:00,95.798,95.834,95.767,95.817,1312999999.0
2007-02-23 08:55:00,95.808,95.835,95.774,95.793,781200003.0
2007-02-23 09:00:00,95.787,95.867,95.77,95.829,1066399997.0
2007-02-23 09:05:00,95.824,95.87,95.803,95.847,849400002.0
2007-02-23 09:10:00,95.838,95.864,95.787,95.838,800000001.0
2007-02-23 09:15:00,95.831,95.877,95.816,95.869,927199993.0
2007-02-23 09:20:00,95.88,95.881,95.782,95.834,1136000001.0
2007-02-23 09:25:00,95.833,95.864,95.78,95.861,1027299998.0
2007-02-23 09:30:00,95.857,95.875,95.81,95.859,1000399992.0
2007-02-23 09:35:00,95.795,95.854,95.787,95.801,920999999.0
2007-02-23 09:40:00,95.763,95.805,95.744,95.773,928199998.0
2007-02-23 09:45:00,95.758,95.798,95.691,95.776,868699994.0
2007-02-23 09:50:00,95.774,95.791,95.705,95.73,1150899992.0
2007-02-23 09:55:00,95.72,95.742,95.663,95.716,1021100001.0
2007-02-23 10:00:00,95.728,95.834,95.714,95.819,783900005.0
2007-02-23 10:05:00,95.809,95.824,95.752,95.786,1084299994.0
2007-02-23 10:10:00,95.792,95.823,95.749,95.82,772299997.0
2007-02-23 10:15:00,95.816,95.831,95.766,95.807,858000003.0
2007-02-23 10:20:00,95.809,95.822,95.73,95.758,939600002.0
2007-02-23 10:25:00,95.761,95.797,95.725,95.788,905499997.0
2007-02-23 10:30:00,95.761,95.805,95.754,95.781,837999994.0
2007-02-23 10:35:00,95.78,95.805,95.715,95.749,1020599991.0
2007-02-23 10:40:00,95.765,95.784,95.723,95.773,1043500005.0
2007-02-23 10:45:00,95.745,95.791,95.723,95.774,1196599997.0
2007-02-23 10:50:00,95.799,95.799,95.676,95.703,957300001.0
2007-02-23 10:55:00,95.691,95.767,95.658,95.76,1191999993.0
2007-02-23 11:00:00,95.762,95.762,95.667,95.714,939500002.0
2007-02-23 11:05:00,95.723,95.77,95.685,95.756,860399997.0
2007-02-23 11:10:00,95.752,95.783,95.716,95.728,958699999.0
2007-02-23 11:15:00,95.753,95.818,95.726,95.797,857199999.0
2007-02-23 11:20:00,95.797,95.866,95.76,95.816,830400002.0
2007-02-23 11:25:00,95.816,95.828,95.747,95.801,999999995.0
2007-02-23 11:30:00,95.786,95.83,95.759,95.83,884899998.0
2007-02-23 11:35:00,95.836,95.836,95.777,95.81,1116299994.0
2007-02-23 11:40:00,95.791,95.819,95.716,95.733,937800000.0
2007-02-23 11:45:00,95.753,95.78,95.7,95.764,867100004.0
2007-02-23 11:50:00,95.741,95.8,95.713,95.761,1128599999.0
2007-02-23 11:55:00,95.734,95.783,95.729,95.752,1060899998.0
2007-02-23 12:00:00,95.76,95.79,95.73,95.763,992799994.0
2007-02-23 12:05:00,95.765,95.799,95.732,95.782,717199996.0
2007-02-23 12:10:00,95.778,95.803,95.72,95.765,973799997.0
2007-02-23 12:15:00,95.784,95.842,95.767,95.818,1092199994.0
2007-02-23 12:20:00,95.798,95.833,95.744,95.791,1159199991.0
2007-02-23 12:25:00,95.753,95.855,95.741,95.855,1268300002.0
2007-02-23 12:30:00,95.841,95.841,95.751,95.796,846299996.0
2007-02-23 12:35:00,95.805,95.826,95.745,95.808,1148100005.0
2007-02-23 12:40:00,95.775,95.865,95.775,95.835,1018100006.0
2007-02-23 12:45:00,95.851,95.865,95.752,95.839,767199996.0
2007-02-23 12:50:00,95.797,95.852,95.772,95.775,917899997.0
2007-02-23 12:55:00,95.812,95.85,95.756,95.81,745599990.0
2007-02-23 13:00:00,95.789,95.818,95.739,95.766,1078800006.0
2007-02-23 13:05:00,95.764,95.804,95.732,95.77,1227100003.0
2007-02-23 13:10:00,95.786,95.823,95.738,95.794,953499998.0
2007-02-23 13:15:00,95.782,95.787,95.717,95.762,940500005.0
2007-02-23 13:20:00,95.766,95.795,95.73,95.767,990699997.0
2007-02-23 13:25:00,95.745,95.811,95.713,95.787,910699993.0
2007-02-23 13:30:00,95.759,95.824,95.735,95.792,933399995.0
2007-02-23 13:35:00,95.801,95.824,95.73,95.796,1011399999.0
2007-02-23 13:40:00,95.763,95.835,95.749,95.789,1035500003.0
2007-02-23 13:45:00,95.833,95.834,95.752,95.802,1048299994.0
2007-02-23 13:50:00,95.804,95.84,95.786,95.827,935699995.0
2007-02-23 13:55:00,95.822,95.844,95.752,95.777,1129100001.0
2007-02-23 14:00:00,95.793,95.796,95.719,95.784,700799998.0
2007-02-23 14:05:00,95.766,95.805,95.736,95.748,981800005.0
2007-02-23 14:10:00,95.759,95.803,95.726,95.736,901800003.0
2007-02-23 14:15:00,95.759,95.788,95.685,95.756,1110000004.0
2007-02-23 14:20:00,95.725,95.769,95.705,95.734,1007799994.0
2007-02-23 14:25:00,95.748,95.766,95.705,95.735,962299996.0
2007-02-23 14:30:00,95.713,95.761,95.695,95.727,803099998.0
2007-02-23 14:35:00,95.743,95.777,95.708,95.766,970799999.0
2007-02-23 14:40:00,95.742,95.816,95.725,95.793,953199992.0
2007-02-23 14:45:00,95.777,95.795,95.738,95.738,1040399997.0
2007-02-23 14:50:00,95.793,95.828,95.745,95.762,1114999994.0
2007-02-23 14:55:00,95.801,95.816,95.704,95.771,916299998.0
2007-02-23 15:00:00,95.749,95.791,95.726,95.758,803200003.0
2007-02-23 15:05:00,95.753,95.797,95.705,95.757,1314899997.0
2007-02-23 15:10:00,95.782,95.782,95.715,95.771,1014399998.0
2007-02-23 15:15:00,95.769,95.796,95.7,95.77,912000002.0
2007-02-23 15:20:00,95.738,95.814,95.728,95.77,899999995.0
2007-02-23 15:25:00,95.791,95.812,95.743,95.812,939799995.0
2007-02-23 15:30:00,95.796,95.822,95.772,95.818,875799998.0
2007-02-23 15:35:00,95.816,95.824,95.734,95.769,967099996.0
2007-02-23 15:40:00,95.777,95.817,95.684,95.796,1117599997.0
2007-02-23 15:45:00,95.789,95.809,95.747,95.778,1011299999.0
2007-02-23 15:50:00,95.782,95.797,95.747,95.776,789000004.0
2007-02-23 15:55:00,95.767,95.804,95.709,95.756,750800005.0
2007-02-23 16:00:00,95.747,95.761,95.691,95.727,866899994.0
2007-02-23 16:05:00,95.717,95.762,95.701,95.755,973600000.0
2007-02-23 16:10:00,95.733,95.754,95.666,95.705,761399990.0
2007-02-23 16:15:00,95.703,95.734,95.659,95.719,1048100002.0
2007-02-23 16:20:00,95.702,95.721,95.651,95.652,1132699990.0
2007-02-23 16:25:00,95.667,95.719,95.641,95.681,898099996.0
2007-02-23 16:30:00,95.7,95.721,95.646,95.646,1087500002.0
2007-02-23 16:35:00,95.69,95.738,95.68,95.682,917799994.0
2007-02-23 16:40:00,95.701,95.71,95.65,95.653,954300002.0
2007-02-23 16:45:00,95.678,95.708,95.653,95.708,962700004.0
2007-02-23 16:50:00,95.702,95.732,95.671,95.69,1028800003.0
2007-02-23 16:55:00,95.672,95.795,95.665,95.773,943999996.0
2007-02-23 17:00:00,95.807,95.831,95.77,95.803,1154599998.0
2007-02-23 17:05:00,95.794,95.856,95.777,95.796,846199990.0
2007-02-23 17:10:00,95.806,95.822,95.763,95.782,809800002.0
2007-02-23 17:15:00,95.791,95.808,95.741,95.753,977999997.0
2007-02-23 17:20:00,95.763,95.788,95.723,95.743,978800000.0
2007-02-23 17:25:00,95.768,95.803,95.736,95.786,903899998.0
2007-02-23 17:30:00,95.783,95.809,95.75,95.783,812900004.0
2007-02-23 17:35:00,95.81,95.835,95.756,95.791,769100000.0
2007-02-23 17:40:00,95.801,95.801,95.721,95.725,993700003.0
2007-02-23 17:45:00,95.696,95.778,95.689,95.739,1126499997.0
2007-02-23 17:50:00,95.717,95.794,95.698,95.751,1060199996.0
2007-02-23 17:55:00,95.769,95.778,95.683,95.695,1105200006.0
2007-02-23 18:00:00,95.677,95.821,95.677,95.805,6945699985.0
2007-02-23 18:05:00,95.806,95.85,95.743,95.795,8728399976.0
2007-02-23 18:10:00,95.797,95.831,95.743,95.831,6357899993.0
2007-02-23 18:15:00,95.836,95.885,95.761,95.854,6485800001.0
2007-02-23 18:20:00,95.856,95.861,95.77,95.845,8058299984.0
2007-02-23 18:25:00,95.87,95.88,95.792,95.844,7098300013.0
2007-02-23 18:30:00,95.829,95.882,95.788,95.851,7233099980.0
2007-02-23 18:35:00,95.844,95.871,95.814,95.848,5394099995.0
2007-02-23 18:40:00,95.807,95.847,95.766,95.793,4328600007.0
2007-02-23 18:45:00,95.818,95.859,95.775,95.828,3713599994.0
2007-02-23 18:50:00,95.844,95.864,95.795,95.849,3916999991.0
2007-02-23 18:55:00,95.829,95.877,95.808,95.849,4512700005.0
2007-02-23 19:00:00,95.86,95.87,95.794,95.853,2953499998.0
2007-02-23 19:05:00,95.822,95.862,95.76,95.825,3524099993.0
2007-02-23 19:10:00,95.836,95.84,95.754,95.787,2042799995.0
2007-02-23 19:15:00,95.806,95.86,95.758,95.834,2676599998.0
2007-02-23 19:20:00,95.844,95.885,95.794,95.834,3237499985.0
2007-02-23 19:25:00,95.86,95.887,95.811,95.853,4347299985.0
2007-02-23 19:30:00,95.85,95.881,95.804,95.838,3632699975.0
2007-02-23 19:35:00,95.835,95.885,95.813,95.823,3117199987.0
2007-02-23 19:40:00,95.872,95.873,95.796,95.813,2951799996.0
2007-02-23 19:45:00,95.793,95.834,95.755,95.808,2559499996.0
2007-02-23 19:50:00,95.816,95.846,95.768,95.824,2605499995.0
2007-02-23 19:55:00,95.828,95.854,95.782,95.847,3005699986.0
2007-02-23 20:00:00,95.851,95.874,95.761,95.819,2144200004.0
2007-02-23 20:05:00,95.833,95.846,95.763,95.813,3360999981.0
2007-02-23 20:10:00,95.799,95.869,95.779,95.834,4606199988.0
2007-02-23 20:15:00,95.838,95.864,95.778,95.829,2198999998.0
2007-02-23 20:20:00,95.845,95.875,95.778,95.804,2958499993.0
2007-02-23 20:25:00,95.805,95.845,95.755,95.812,4422799989.0
2007-02-23 20:30:00,95.787,95.836,95.757,95.813,4379699984.0
2007-02-23 20:35:00,95.818,95.833,95.747,95.806,3206399982.0
2007-02-23 20:40:00,95.823,95.838,95.758,95.801,4756499983.0
2007-02-23 20:45:00,95.788,95.833,95.76,95.783,3627199980.0
2007-02-23 20:50:00,95.81,95.855,95.768,95.833,3466399995.0
2007-02-23 20:55:00,95.827,95.856,95.778,95.82,5336400000.0
2007-02-23 21:00:00,95.809,95.859,95.78,95.833,3677099994.0
2007-02-23 21:05:00,95.825,95.862,95.784,95.838,2998299985.0
2007-02-23 21:10:00,95.816,95.853,95.771,95.807,2487899999.0
2007-02-23 21:15:00,95.818,95.838,95.769,95.796,3967899998.0
2007-02-23 21:20:00,95.768,95.795,95.719,95.762,4834899990.0
2007-02-23 21:25:00,95.762,95.817,95.735,95.8,3014400008.0
2007-02-23 21:30:00,95.793,95.824,95.745,95.797,1859400003.0
2007-02-23 21:35:00,95.801,95.815,95.724,95.755,1960399990.0
2007-02-23 21:40:00,95.768,95.815,95.743,95.782,2568699994.0
2007-02-23 21:45:00,95.781,95.804,95.725,95.76,1904099997.0
2007-02-23 21:50:00,95.776,95.819,95.747,95.795,1296100007.0
2007-02-23 21:55:00,95.793,95.825,95.729,95.797,1144399993.0
2007-02-23 22:00:00,95.831,95.857,95.789,95.852,2856599995.0
2007-02-23 22:05:00,95.818,95.867,95.771,95.783,1121699990.0
2007-02-23 22:10:00,95.833,95.865,95.76,95.825,1638999999.0
2007-02-23 22:15:00,95.843,95.88,95.789,95.858,1407200008.0
2007-02-23 22:20:00,95.861,95.868,95.798,95.855,1489700002.0
2007-02-23 22:25:00,95.845,95.85,95.768,95.838,1545999999.0
2007-02-23 22:30:00,95.839,95.844,95.734,95.785,2234800001.0
2007-02-23 22:35:00,95.819,95.819,95.754,95.775,1438699997.0
2007-02-23 22:40:00,95.761,95.805,95.724,95.768,1460999998.0
2007-02-23 22:45:00,95.755,95.828,95.724,95.822,1807800002.0
2007-02-23 22:50:00,95.82,95.83,95.749,95.811,1476599993.0
2007-02-23 22:55:00,95.747,95.849,95.726,95.769,1629899993.0
2007-02-23 23:00:00,95.823,95.825,95.743,95.789,1002600004.0
2007-02-23 23:05:00,95.785,95.804,95.744,95.789,1046899991.0
2007-02-23 23:10:00,95.796,95.821,95.727,95.738,856599998.0
2007-02-23 23:15:00,95.752,95.801,95.713,95.765,1055799992.0
2007-02-23 23:20:00,95.778,95.778,95.706,95.754,994699991.0
2007-02-23 23:25:00,95.756,95.803,95.707,95.768,791700002.0
2007-02-23 23:30:00,95.794,95.829,95.748,95.801,925500000.0
2007-02-23 23:35:00,95.806,95.813,95.696,95.741,990599998.0
2007-02-23 23:40:00,95.778,95.827,95.737,95.802,1125299992.0
2007-02-23 23:45:00,95.776,95.798,95.699,95.735,1170099997.0
2007-02-23 23:50:00,95.735,95.773,95.7,95.714,796400000.0
2007-02-23 23:55:00,95.727,95.818,95.691,95.786,1103899995.0
2007-02-26 00:00:00,95.713,95.761,95.682,95.733,1305899998.0
2007-02-26 00:05:00,95.73,95.757,95.688,95.739,877700006.0
2007-02-26 00:10:00,95.733,95.763,95.715,95.729,1080499992.0
2007-02-26 00:15:00,95.756,95.758,95.71,95.734,903500000.0
2007-02-26 00:20:00,95.715,95.76,95.706,95.752,1054900002.0
2007-02-26 00:25:00,95.767,95.798,95.717,95.798,1090499995.0
2007-02-26 00:30:00,95.736,95.783,95.714,95.732,872599999.0
2007-02-26 00:35:00,95.761,95.8,95.743,95.793,1089599994.0
2007-02-26 00:40:00,95.766,95.807,95.754,95.771,961399995.0
2007-02-26 00:45:00,95.773,95.816,95.74,95.77,850499996.0
2007-02-26 00:50:00,95.753,95.818,95.733,95.784,1079700002.0
2007-02-26 00:55:00,95.797,95.86,95.79,95.821,931799993.0
2007-02-26 01:00:00,95.849,95.867,95.786,95.811,808299996.0
2007-02-26 01:05:00,95.767,95.826,95.746,95.811,1025599999.0
2007-02-26 01:10:00,95.769,95.814,95.743,95.814,1008900002.0
2007-02-26 01:15:00,95.832,95.838,95.771,95.828,1090300003.0
2007-02-26 01:20:00,95.778,95.821,95.731,95.78,903300000.0
2007-02-26 01:25:00,95.807,95.808,95.721,95.724,875100000.0
2007-02-26 01:30:00,95.767,95.797,95.695,95.758,1272699993.0
2007-02-26 01:35:00,95.773,95.789,95.714,95.759,912299995.0
2007-02-26 01:40:00,95.771,95.771,95.707,95.717,917799998.0
2007-02-26 01:45:00,95.76,95.804,95.744,95.769,1011199999.0
2007-02-26 01:50:00,95.798,95.828,95.769,95.804,777499998.0
2007-02-26 01:55:00,95.771,95.81,95.747,95.798,882699993.0
2007-02-26 02:00:00,95.793,95.825,95.749,95.76,1102999995.0
2007-02-26 02:05:00,95.779,95.782,95.716,95.739,960399993.0
2007-02-26 02:10:00,95.736,95.783,95.717,95.742,764700001.0
2007-02-26 02:15:00,95.725,95.768,95.669,95.704,902699997.0
2007-02-26 02:20:00,95.719,95.743,95.679,95.743,922899996.0
2007-02-26 02:25:00,95.745,95.764,95.682,95.761,1250600008.0
2007-02-26 02:30:00,95.741,95.758,95.694,95.704,955200001.0
2007-02-26 02:35:00,95.732,95.764,95.685,95.738,1003199996.0
2007-02-26 02:40:00,95.75,95.75,95.671,95.728,875700000.0
2007-02-26 02:45:00,95.717,95.741,95.662,95.704,982499998.0
2007-02-26 02:50:00,95.689,95.731,95.664,95.706,1141599994.0
2007-02-26 02:55:00,95.733,95.774,95.72,95.77,1128599998.0
2007-02-26 03:00:00,95.744,95.773,95.708,95.719,756400001.0
2007-02-26 03:05:00,95.778,95.796,95.731,95.784,861099997.0
2007-02-26 03:10:00,95.772,95.796,95.722,95.742,955899993.0
2007-02-26 03:15:00,95.729,95.757,95.681,95.694,864400000.0
2007-02-26 03:20:00,95.73,95.745,95.692,95.724,1083399995.0
2007-02-26 03:25:00,95.723,95.732,95.659,95.66,902999992.0
2007-02-26 03:30:00,95.673,95.729,95.665,95.68,1198100008.0
2007-02-26 03:35:00,95.724,95.74,95.677,95.69,1116100003.0
2007-02-26 03:40:00,95.683,95.724,95.657,95.715,1009999999.0
2007-02-26 03:45:00,95.735,95.735,95.67,95.673,952500000.0
2007-02-26 03:50:00,95.668,95.717,95.638,95.678,883600005.0
2007-02-26 03:55:00,95.69,95.714,95.654,95.704,911399992.0
2007-02-26 04:00:00,95.705,95.732,95.67,95.708,979999997.0
2007-02-26 04:05:00,95.727,95.739,95.662,95.734,1099299999.0
2007-02-26 04:10:00,95.758,95.781,95.694,95.781,703100000.0
2007-02-26 04:15:00,95.774,95.778,95.715,95.75,978599998.0
2007-02-26 04:20:00,95.77,95.773,95.694,95.755,828299997.0
2007-02-26 04:25:00,95.709,95.766,95.697,95.731,1055000002.0
2007-02-26 04:30:00,95.719,95.758,95.691,95.72,1085699997.0
2007-02-26 04:35:00,95.743,95.768,95.703,95.714,904600001.0
2007-02-26 04:40:00,95.723,95.77,95.706,95.744,1192699995.0
2007-02-26 04:45:00,95.725,95.765,95.684,95.703,752799998.0
2007-02-26 04:50:00,95.744,95.764,95.697,95.738,1244499994.0
2007-02-26 04:55:00,95.723,95.761,95.712,95.743,641299999.0
2007-02-26 05:00:00,95.725,95.738,95.681,95.707,892999986.0
2007-02-26 05:05:00,95.742,95.753,95.692,95.736,928800001.0
2007-02-26 05:10:00,95.706,95.753,95.689,95.709,1124300003.0
2007-02-26 05:15:00,95.742,95.748,95.674,95.708,1133000001.0
2007-02-26 05:20:00,95.691,95.72,95.649,95.673,1009999996.0
2007-02-26 05:25:00,95.679,95.725,95.649,95.7,1048799995.0
2007-02-26 05:30:00,95.712,95.729,95.648,95.693,1147500001.0
2007-02-26 05:35:00,95.678,95.705,95.631,95.696,972499997.0
2007-02-26 05:40:00,95.687,95.717,95.649,95.679,963399998.0
2007-02-26 05:45:00,95.676,95.712,95.61,95.682,945800008.0
2007-02-26 05:50:00,95.698,95.715,95.651,95.704,999599996.0
2007-02-26 05:55:00,95.682,95.712,95.658,95.676,814400000.0
2007-02-26 06:00:00,95.674,95.75,95.666,95.72,752500003.0
2007-02-26 06:05:00,95.735,95.764,95.679,95.764,762499997.0
2007-02-26 06:10:00,95.722,95.748,95.691,95.714,1024900001.0
2007-02-26 06:15:00,95.739,95.763,95.678,95.701,849100002.0
2007-02-26 06:20:00,95.711,95.725,95.645,95.673,1246799997.0
2007-02-26 06:25:00,95.702,95.723,95.64,95.702,928200007.0
2007-02-26 06:30:00,95.699,95.766,95.69,95.765,852900004.0
2007-02-26 06:35:00,95.765,95.766,95.705,95.729,1129000000.0
2007-02-26 06:40:00,95.763,95.768,95.685,95.741,1062100010.0
2007-02-26 06:45:00,95.754,95.754,95.673,95.697,770700003.0
2007-02-26 06:50:00,95.693,95.75,95.686,95.75,953200001.0
2007-02-26 06:55:00,95.749,95.769,95.718,95.734,740299991.0
2007-02-26 07:00:00,95.724,95.758,95.681,95.733,883600002.0
2007-02-26 07:05:00,95.712,95.782,95.697,95.753,902099998.0
2007-02-26 07:10:00,95.773,95.79,95.716,95.759,879599992.0
2007-02-26 07:15:00,95.771,95.792,95.707,95.768,1115499993.0
2007-02-26 07:20:00,95.776,95.81,95.723,95.74,820899991.0
2007-02-26 07:25:00,95.755,95.807,95.731,95.791,1199799998.0
2007-02-26 07:30:00,95.802,95.834,95.738,95.791,902799994.0
2007-02-26 07:35:00,95.78,95.822,95.734,95.757,1102699996.0
2007-02-26 07:40:00,95.783,95.81,95.739,95.801,790899994.0
2007-02-26 07:45:00,95.779,95.825,95.753,95.816,1101400001.0
2007-02-26 07:50:00,95.818,95.84,95.767,95.806,1126699996.0
2007-02-26 07:55:00,95.84,95.845,95.75,95.798,1013900000.0
2007-02-26 08:00:00,95.82,95.82,95.752,95.754,768400002.0
2007-02-26 08:05:00,95.806,95.836,95.766,95.813,1060799996.0
2007-02-26 08:10:00,95.825,95.835,95.758,95.813,893300004.0
2007-02-26 08:15:00,95.815,95.836,95.763,95.786,929200000.0
2007-02-26 08:20:00,95.791,95.82,95.739,95.81,954600001.0
2007-02-26 08:25:00,95.787,95.823,95.751,95.792,950899996.0
2007-02-26 08:30:00,95.803,95.832,95.771,95.794,1077200006.0
2007-02-26 08:35:00,95.768,95.83,95.758,95.793,775199995.0
2007-02-26 08:40:00,95.763,95.821,95.763,95.764,790700000.0
2007-02-26 08:45:00,95.766,95.824,95.745,95.798,941000002.0
2007-02-26 08:50:00,95.789,95.804,95.721,95.782,890499998.0
2007-02-26 08:55:00,95.765,95.798,95.741,95.776,840299995.0
2007-02-26 09:00:00,95.767,95.805,95.742,95.771,1051000007.0
2007-02-26 09:05:00,95.769,95.795,95.726,95.789,757200002.0
2007-02-26 09:10:00,95.768,95.79,95.73,95.78,799800003.0
2007-02-26 09:15:00,95.765,95.803,95.725,95.746,986699998.0
2007-02-26 09:20:00,95.767,95.79,95.69,95.731,833099998.0
2007-02-26 09:25:00,95.761,95.769,95.682,95.698,935399999.0
2007-02-26 09:30:00,95.709,95.743,95.692,95.705,655200001.0
2007-02-26 09:35:00,95.726,95.742,95.645,95.7,850899997.0
2007-02-26 09:40:00,95.673,95.734,95.64,95.718,987400002.0
2007-02-26 09:45:00,95.723,95.746,95.667,95.698,1011600001.0
2007-02-26 09:50:00,95.72,95.731,95.661,95.702,1051399994.0
2007-02-26 09:55:00,95.689,95.724,95.649,95.716,1041199999.0
2007-02-26 10:00:00,95.711,95.719,95.657,95.666,839799998.0
2007-02-26 10:05:00,95.677,95.711,95.66,95.69,1039400000.0
2007-02-26 10:10:00,95.682,95.718,95.659,95.699,956100001.0
2007-02-26 10:15:00,95.703,95.748,95.642,95.748,841799998.0
2007-02-26 10:20:00,95.753,95.761,95.673,95.673,1021500002.0
2007-02-26 10:25:00,95.687,95.713,95.64,95.686,838999998.0
2007-02-26 10:30:00,95.691,95.695,95.56,95.56,1145099996.0
2007-02-26 10:35:00,95.583,95.591,95.536,95.561,1300299998.0
2007-02-26 10:40:00,95.583,95.601,95.517,95.559,1207300008.0
2007-02-26 10:45:00,95.526,95.545,95.465,95.468,845799995.0
2007-02-26 10:50:00,95.464,95.523,95.418,95.475,956500000.0
2007-02-26 10:55:00,95.486,95.502,95.414,95.414,1038999999.0
2007-02-26 11:00:00,95.422,95.44,95.375,95.419,1043699998.0
2007-02-26 11:05:00,95.414,95.441,95.362,95.403,895199999.0
2007-02-26 11:10:00,95.42,95.497,95.397,95.497,975699999.0
2007-02-26 11:15:00,95.503,95.526,95.452,95.484,789799998.0
2007-02-26 11:20:00,95.509,95.55,95.47,95.513,835500001.0
2007-02-26 11:25:00,95.504,95.524,95.466,95.478,878400000.0
2007-02-26 11:30:00,95.5,95.531,95.464,95.522,878299998.0
2007-02-26 11:35:00,95.528,95.547,95.492,95.52,933999997.0
2007-02-26 11:40:00,95.48,95.566,95.459,95.54,1046299994.0
2007-02-26 11:45:00,95.53,95.628,95.509,95.62,1177900000.0
2007-02-26 11:50:00,95.583,95.663,95.569,95.649,1099999997.0
2007-02-26 11:55:00,95.639,95.663,95.574,95.603,892700000.0
2007-02-26 12:00:00,95.596,95.62,95.543,95.556,984899992.0
2007-02-26 12:05:00,95.554,95.596,95.506,95.558,846199999.0
2007-02-26 12:10:00,95.554,95.589,95.538,95.562,651099998.0
2007-02-26 12:15:00,95.593,95.611,95.537,95.551,959100005.0
2007-02-26 12:20:00,95.555,95.605,95.543,95.546,1292699998.0
2007-02-26 12:25:00,95.566,95.586,95.517,95.553,1176200005.0
2007-02-26 12:30:00,95.537,95.558,95.493,95.504,883099993.0
2007-02-26 12:35:00,95.544,95.574,95.497,95.544,1041499997.0
2007-02-26 12:40:00,95.537,95.553,95.453,95.454,1006199989.0
2007-02-26 12:45:00,95.469,95.526,95.413,95.483,805999996.0
2007-02-26 12:50:00,95.504,95.58,95.454,95.525,833699997.0
2007-02-26 12:55:00,95.517,95.572,95.5,95.549,897899993.0
2007-02-26 13:00:00,95.547,95.61,95.547,95.567,801099999.0
2007-02-26 13:05:00,95.574,95.644,95.528,95.622,1190500001.0
2007-02-26 13:10:00,95.65,95.66,95.594,95.612,975500004.0
2007-02-26 13:15:00,95.631,95.633,95.555,95.593,983099994.0
2007-02-26 13:20:00,95.62,95.62,95.543,95.564,877799996.0
2007-02-26 13:25:00,95.595,95.622,95.539,95.548,814699996.0
2007-02-26 13:30:00,95.578,95.61,95.528,95.536,1158999999.0
2007-02-26 13:35:00,95.537,95.563,95.507,95.544,1011600002.0
2007-02-26 13:40:00,95.554,95.577,95.492,95.52,1063700002.0
2007-02-26 13:45:00,95.528,95.542,95.459,95.53,1410999999.0
2007-02-26 13:50:00,95.51,95.56,95.489,95.521,1036100004.0
2007-02-26 13:55:00,95.489,95.563,95.482,95.532,1038199996.0
2007-02-26 14:00:00,95.526,95.587,95.49,95.587,849000000.0
2007-02-26 14:05:00,95.557,95.577,95.49,95.505,1090199996.0
2007-02-26 14:10:00,95.506,95.537,95.461,95.514,1058299997.0
2007-02-26 14:15:00,95.491,95.527,95.436,95.499,957899995.0
2007-02-26 14:20:00,95.49,95.531,95.453,95.51,710299999.0
2007-02-26 14:25:00,95.507,95.52,95.437,95.483,802699995.0
2007-02-26 14:30:00,95.449,95.511,95.425,95.477,776999997.0
2007-02-26 14:35:00,95.49,95.572,95.464,95.557,785999992.0
2007-02-26 14:40:00,95.558,95.559,95.464,95.511,909800000.0
2007-02-26 14:45:00,95.532,95.589,95.513,95.562,1009699991.0
2007-02-26 14:50:00,95.573,95.593,95.521,95.553,885099992.0
2007-02-26 14:55:00,95.566,95.571,95.5,95.517,625899991.0
2007-02-26 15:00:00,95.525,95.576,95.517,95.521,984699984.0
2007-02-26 15:05:00,95.529,95.529,95.422,95.515,1213499992.0
2007-02-26 15:10:00,95.486,95.543,95.486,95.504,943900003.0
2007-02-26 15:15:00,95.484,95.503,95.423,95.443,1072099991.0
2007-02-26 15:20:00,95.478,95.524,95.447,95.499,744400000.0
2007-02-26 15:25:00,95.521,95.602,95.507,95.589,1058099998.0
2007-02-26 15:30:00,95.58,95.605,95.524,95.579,873400001.0
2007-02-26 15:35:00,95.562,95.585,95.547,95.572,1016899998.0
2007-02-26 15:40:00,95.545,95.587,95.514,95.546,1126299994.0
2007-02-26 15:45:00,95.582,95.595,95.509,95.569,996900002.0
2007-02-26 15:50:00,95.572,95.594,95.492,95.533,787000002.0
2007-02-26 15:55:00,95.581,95.628,95.526,95.603,1106600003.0
2007-02-26 16:00:00,95.574,95.602,95.498,95.524,1189700000.0
2007-02-26 16:05:00,95.545,95.567,95.494,95.534,1058300003.0
2007-02-26 16:10:00,95.527,95.574,95.479,95.535,763799999.0
2007-02-26 16:15:00,95.542,95.571,95.524,95.531,950799989.0
2007-02-26 16:20:00,95.54,95.623,95.501,95.622,1036699998.0
2007-02-26 16:25:00,95.614,95.642,95.588,95.589,1179799996.0
2007-02-26 16:30:00,95.583,95.631,95.548,95.59,937699998.0
2007-02-26 16:35:00,95.58,95.633,95.556,95.613,974099995.0
2007-02-26 16:40:00,95.6,95.618,95.521,95.531,899999993.0
2007-02-26 16:45:00,95.574,95.589,95.525,95.539,970099993.0
2007-02-26 16:50:00,95.552,95.584,95.508,95.553,994299997.0
2007-02-26 16:55:00,95.538,95.568,95.498,95.543,921400006.0
2007-02-26 17:00:00,95.548,95.595,95.539,95.583,1044200000.0
2007-02-26 17:05:00,95.581,95.617,95.544,95.547,689999999.0
2007-02-26 17:10:00,95.576,95.609,95.524,95.588,904499996.0
2007-02-26 17:15:00,95.603,95.615,95.569,95.611,1057800006.0
2007-02-26 17:20:00,95.618,95.668,95.594,95.63,1004300000.0
2007-02-26 17:25:00,95.629,95.657,95.59,95.641,990599994.0
2007-02-26 17:30:00,95.635,95.672,95.591,95.63,960699996.0
2007-02-26 17:35:00,95.628,95.663,95.612,95.633,796800003.0
2007-02-26 17:40:00,95.639,95.656,95.589,95.633,1069499998.0
2007-02-26 17:45:00,95.641,95.658,95.585,95.585,1034799995.0
2007-02-26 17:50:00,95.626,95.665,95.595,95.617,1110299995.0
2007-02-26 17:55:00,95.638,95.647,95.578,95.589,799800000.0
2007-02-26 18:00:00,95.529,95.75,95.529,95.615,6256899986.0
2007-02-26 18:05:00,95.583,95.72,95.537,95.609,8923999963.0
2007-02-26 18:10:00,95.604,95.674,95.575,95.617,7099200004.0
2007-02-26 18:15:00,95.61,95.71,95.56,95.66,6366499984.0
2007-02-26 18:20:00,95.649,95.71,95.588,95.646,7924399986.0
2007-02-26 18:25:00,95.664,95.682,95.59,95.648,7445699982.0
2007-02-26 18:30:00,95.599,95.693,95.599,95.655,7118500004.0
2007-02-26 18:35:00,95.667,95.674,95.62,95.657,5442399996.0
2007-02-26 18:40:00,95.664,95.691,95.613,95.638,4386099994.0
2007-02-26 18:45:00,95.692,95.716,95.638,95.688,3823999985.0
2007-02-26 18:50:00,95.712,95.738,95.65,95.718,4235700003.0
2007-02-26 18:55:00,95.717,95.758,95.697,95.735,4521600002.0
2007-02-26 19:00:00,95.733,95.776,95.654,95.675,3004599990.0
2007-02-26 19:05:00,95.725,95.735,95.675,95.714,3959199979.0
2007-02-26 19:10:00,95.714,95.722,95.678,95.708,2013099997.0
2007-02-26 19:15:00,95.715,95.725,95.645,95.695,2772399986.0
2007-02-26 19:20:00,95.687,95.712,95.594,95.685,3167899979.0
2007-02-26 19:25:00,95.634,95.715,95.629,95.712,4173199985.0
2007-02-26 19:30:00,95.706,95.718,95.638,95.703,3468599999.0
2007-02-26 19:35:00,95.697,95.716,95.639,95.679,3569299998.0
2007-02-26 19:40:00,95.674,95.715,95.641,95.691,3003499992.0
2007-02-26 19:45:00,95.682,95.72,95.642,95.668,2414099996.0
2007-02-26 19:50:00,95.666,95.702,95.598,95.636,2874299996.0
2007-02-26 19:55:00,95.634,95.675,95.59,95.652,2773099989.0
2007-02-26 20:00:00,95.643,95.672,95.578,95.601,2261799987.0
2007-02-26 20:05:00,95.61,95.697,95.61,95.616,3141099991.0
2007-02-26 20:10:00,95.674,95.679,95.573,95.634,4310799975.0
2007-02-26 20:15:00,95.634,95.64,95.563,95.625,2289599996.0
2007-02-26 20:20:00,95.62,95.621,95.552,95.606,2948000011.0
2007-02-26 20:25:00,95.588,95.634,95.555,95.61,4508799980.0
2007-02-26 20:30:00,95.591,95.617,95.542,95.598,4887799974.0
2007-02-26 20:35:00,95.588,95.618,95.537,95.588,3309399994.0
2007-02-26 20:40:00,95.563,95.605,95.531,95.579,5180600005.0
2007-02-26 20:45:00,95.582,95.598,95.515,95.556,3684299991.0
2007-02-26 20:50:00,95.548,95.585,95.501,95.511,3501900007.0
2007-02-26 20:55:00,95.55,95.584,95.509,95.562,5220399997.0
2007-02-26 21:00:00,95.541,95.613,95.523,95.599,3618399986.0
2007-02-26 21:05:00,95.59,95.626,95.553,95.591,3544299982.0
2007-02-26 21:10:00,95.591,95.655,95.56,95.6,2630199998.0
2007-02-26 21:15:00,95.605,95.647,95.558,95.619,4367099975.0
2007-02-26 21:20:00,95.611,95.65,95.576,95.618,4641299982.0
2007-02-26 21:25:00,95.635,95.657,95.571,95.643,2956499996.0
2007-02-26 21:30:00,95.623,95.648,95.574,95.598,1803299994.0
2007-02-26 21:35:00,95.587,95.645,95.554,95.6,2541399996.0
2007-02-26 21:40:00,95.593,95.662,95.58,95.622,2517399989.0
2007-02-26 21:45:00,95.609,95.634,95.56,95.578,1751200006.0
2007-02-26 21:50:00,95.568,95.712,95.568,95.696,1404399998.0
2007-02-26 21:55:00,95.681,95.703,95.627,95.685,1263499991.0
2007-02-26 22:00:00,95.693,95.718,95.616,95.68,2894799996.0
2007-02-26 22:05:00,95.671,95.671,95.593,95.593,1010600002.0
2007-02-26 22:10:00,95.566,95.628,95.547,95.584,1595299997.0
2007-02-26 22:15:00,95.571,95.642,95.57,95.622,1605500013.0
2007-02-26 22:20:00,95.599,95.67,95.583,95.665,1483899998.0
2007-02-26 22:25:00,95.628,95.667,95.585,95.636,1533799992.0
2007-02-26 22:30:00,95.636,95.663,95.576,95.648,2439300003.0
2007-02-26 22:35:00,95.628,95.677,95.611,95.674,1061799998.0
2007-02-26 22:40:00,95.627,95.687,95.595,95.606,1358600003.0
2007-02-26 22:45:00,95.663,95.684,95.606,95.641,1595699991.0
2007-02-26 22:50:00,95.659,95.684,95.622,95.639,1621799991.0
2007-02-26 22:55:00,95.652,95.689,95.573,95.575,1494599995.0
2007-02-26 23:00:00,95.639,95.701,95.565,95.684,1076699994.0
2007-02-26 23:05:00,95.641,95.72,95.63,95.679,827899994.0
2007-02-26 23:10:00,95.712,95.72,95.656,95.713,885399996.0
2007-02-26 23:15:00,95.679,95.753,95.639,95.71,1081200000.0
2007-02-26 23:20:00,95.701,95.723,95.635,95.678,1128899996.0
2007-02-26 23:25:00,95.68,95.702,95.611,95.695,932899993.0
2007-02-26 23:30:00,95.698,95.708,95.65,95.696,824999999.0
2007-02-26 23:35:00,95.675,95.704,95.618,95.694,1052899995.0
2007-02-26 23:40:00,95.683,95.717,95.644,95.689,1000500001.0
2007-02-26 23:45:00,95.684,95.697,95.637,95.684,868799997.0
2007-02-26 23:50:00,95.647,95.71,95.627,95.682,585699999.0
2007-02-26 23:55:00,95.719,95.731,95.665,95.676,928599997.0
2007-02-27 00:00:00,95.678,95.734,95.66,95.72,885899989.0
2007-02-27 00:05:00,95.709,95.728,95.66,95.686,1025799994.0
2007-02-27 00:10:00,95.685,95.715,95.616,95.636,1137799994.0
2007-02-27 00:15:00,95.665,95.702,95.621,95.694,923700003.0
2007-02-27 00:20:00,95.694,95.718,95.647,95.669,986199997.0
2007-02-27 00:25:00,95.701,95.727,95.659,95.708,989600001.0
2007-02-27 00:30:00,95.741,95.774,95.695,95.71,945999999.0
2007-02-27 00:35:00,95.761,95.789,95.724,95.789,1085799997.0
2007-02-27 00:40:00,95.765,95.807,95.714,95.765,1119199999.0
2007-02-27 00:45:00,95.727,95.787,95.725,95.758,874999991.0
2007-02-27 00:50:00,95.775,95.805,95.715,95.795,1054899998.0
2007-02-27 00:55:00,95.777,95.795,95.726,95.785,1059999991.0
2007-02-27 01:00:00,95.771,95.817,95.757,95.776,941399996.0
2007-02-27 01:05:00,95.796,95.818,95.765,95.81,1113399995.0
2007-02-27 01:10:00,95.782,95.83,95.772,95.802,967400000.0
2007-02-27 01:15:00,95.801,95.81,95.724,95.755,891999997.0
2007-02-27 01:20:00,95.746,95.792,95.744,95.785,1002999992.0
2007-02-27 01:25:00,95.779,95.783,95.701,95.723,1035000001.0
2007-02-27 01:30:00,95.717,95.78,95.702,95.751,945499998.0
2007-02-27 01:35:00,95.759,95.787,95.728,95.733,854100001.0
2007-02-27 01:40:00,95.77,95.788,95.727,95.754,964999998.0
2007-02-27 01:45:00,95.758,95.789,95.725,95.765,1046899999.0
2007-02-27 01:50:00,95.745,95.799,95.706,95.722,914399993.0
2007-02-27 01:55:00,95.741,95.773,95.683,95.689,1098699995.0
2007-02-27 02:00:00,95.731,95.753,95.651,95.662,922599999.0
2007-02-27 02:05:00,95.716,95.723,95.638,95.681,1071799995.0
2007-02-27 02:10:00,95.706,95.731,95.657,95.718,1041899997.0
2007-02-27 02:15:00,95.732,95.732,95.655,95.655,1082500003.0
2007-02-27 02:20:00,95.658,95.701,95.642,95.663,777099998.0
2007-02-27 02:25:00,95.646,95.683,95.608,95.645,987299999.0
2007-02-27 02:30:00,95.669,95.688,95.612,95.628,939299998.0
2007-02-27 02:35:00,95.652,95.675,95.586,95.654,1108000001.0
2007-02-27 02:40:00,95.65,95.696,95.561,95.63,937399997.0
2007-02-27 02:45:00,95.639,95.65,95.596,95.627,1128399997.0
2007-02-27 02:50:00,95.627,95.64,95.569,95.581,889899996.0
2007-02-27 02:55:00,95.625,95.674,95.591,95.647,1117899996.0
2007-02-27 03:00:00,95.589,95.655,95.551,95.655,692600000.0
2007-02-27 03:05:00,95.623,95.662,95.593,95.601,815700001.0
2007-02-27 03:10:00,95.595,95.669,95.581,95.637,1157099997.0
2007-02-27 03:15:00,95.67,95.676,95.587,95.644,751199999.0
2007-02-27 03:20:00,95.64,95.677,95.589,95.608,1017399997.0
2007-02-27 03:25:00,95.639,95.64,95.576,95.599,887299996.0
2007-02-27 03:30:00,95.61,95.625,95.508,95.556,1019699996.0
2007-02-27 03:35:00,95.522,95.567,95.484,95.495,907299997.0
2007-02-27 03:40:00,95.512,95.533,95.413,95.489,981999998.0
2007-02-27 03:45:00,95.484,95.503,95.433,95.487,870399997.0
2007-02-27 03:50:00,95.487,95.541,95.427,95.53,843699995.0
2007-02-27 03:55:00,95.514,95.539,95.473,95.482,925299989.0
2007-02-27 04:00:00,95.494,95.524,95.457,95.524,742099997.0
2007-02-27 04:05:00,95.525,95.538,95.471,95.497,987799997.0
2007-02-27 04:10:00,95.483,95.51,95.444,95.492,800800000.0
2007-02-27 04:15:00,95.477,95.515,95.45,95.482,950800002.0
2007-02-27 04:20:00,95.469,95.557,95.455,95.543,828700001.0
2007-02-27 04:25:00,95.532,95.562,95.502,95.535,1064599996.0
2007-02-27 04:30:00,95.511,95.565,95.495,95.529,1242599992.0
2007-02-27 04:35:00,95.538,95.567,95.508,95.522,782000004.0
2007-02-27 04:40:00,95.508,95.558,95.494,95.524,1069499992.0
2007-02-27 04:45:00,95.513,95.543,95.481,95.498,875599998.0
2007-02-27 04:50:00,95.497,95.582,95.471,95.563,1082999991.0
2007-02-27 04:55:00,95.55,95.597,95.51,95.587,864999994.0
2007-02-27 05:00:00,95.595,95.599,95.55,95.561,969899992.0
2007-02-27 05:05:00,95.522,95.58,95.499,95.53,858400000.0
2007-02-27 05:10:00,95.532,95.594,95.512,95.567,908199998.0
2007-02-27 05:15:00,95.56,95.584,95.499,95.532,967000005.0
2007-02-27 05:20:00,95.556,95.585,95.51,95.551,1108299994.0
2007-02-27 05:25:00,95.572,95.613,95.536,95.613,841900006.0
2007-02-27 05:30:00,95.58,95.63,95.561,95.63,1086600001.0
2007-02-27 05:35:00,95.62,95.662,95.576,95.583,951799997.0
2007-02-27 05:40:00,95.628,95.646,95.591,95.639,852899994.0
2007-02-27 05:45:00,95.622,95.659,95.591,95.625,1024499999.0
2007-02-27 05:50:00,95.604,95.66,95.581,95.623,889199999.0
2007-02-27 05:55:00,95.628,95.649,95.575,95.617,1007199996.0
2007-02-27 06:00:00,95.629,95.662,95.57,95.649,1078000000.0
2007-02-27 06:05:00,95.645,95.667,95.592,95.654,1016699998.0
2007-02-27 06:10:00,95.629,95.672,95.582,95.63,1016400001.0
2007-02-27 06:15:00,95.622,95.648,95.57,95.596,1026299998.0
2007-02-27 06:20:00,95.614,95.618,95.529,95.584,1081399998.0
2007-02-27 06:25:00,95.579,95.603,95.535,95.56,869199997.0
2007-02-27 06:30:00,95.533,95.576,95.51,95.541,905099997.0
2007-02-27 06:35:00,95.515,95.57,95.498,95.542,1211399992.0
2007-02-27 06:40:00,95.56,95.583,95.515,95.557,1169199994.0
2007-02-27 06:45:00,95.535,95.617,95.507,95.613,810500000.0
2007-02-27 06:50:00,95.59,95.599,95.512,95.558,889799997.0
2007-02-27 06:55:00,95.583,95.603,95.542,95.593,1078199998.0
2007-02-27 07:00:00,95.59,95.62,95.563,95.612,1053699997.0
2007-02-27 07:05:00,95.59,95.64,95.571,95.616,858999999.0
2007-02-27 07:10:00,95.557,95.637,95.553,95.602,945899998.0
2007-02-27 07:15:00,95.605,95.634,95.545,95.61,1177100003.0
2007-02-27 07:20:00,95.573,95.608,95.543,95.594,897100003.0
2007-02-27 07:25:00,95.591,95.616,95.536,95.597,1141499993.0
2007-02-27 07:30:00,95.563,95.61,95.524,95.524,869799994.0
2007-02-27 07:35:00,95.578,95.608,95.541,95.608,859599997.0
2007-02-27 07:40:00,95.572,95.614,95.552,95.595,908200001.0
2007-02-27 07:45:00,95.545,95.617,95.545,95.59,1131400000.0
2007-02-27 07:50:00,95.613,95.648,95.542,95.614,1157099998.0
2007-02-27 07:55:00,95.637,95.64,95.568,95.608,957299997.0
2007-02-27 08:00:00,95.618,95.627,95.523,95.556,1000199998.0
2007-02-27 08:05:00,95.571,95.571,95.489,95.53,963099992.0
2007-02-27 08:10:00,95.48,95.554,95.48,95.494,963200002.0
2007-02-27 08:15:00,95.511,95.511,95.438,95.438,950399996.0
2007-02-27 08:20:00,95.437,95.441,95.381,95.401,922099991.0
2007-02-27 08:25:00,95.379,95.444,95.356,95.418,986199994.0
2007-02-27 08:30:00,95.41,95.435,95.36,95.364,984299999.0
2007-02-27 08:35:00,95.373,95.426,95.338,95.381,934699994.0
2007-02-27 08:40:00,95.365,95.401,95.337,95.375,882200002.0
2007-02-27 08:45:00,95.377,95.439,95.371,95.439,831999999.0
2007-02-27 08:50:00,95.441,95.445,95.39,95.413,1224199997.0
2007-02-27 08:55:00,95.405,95.432,95.282,95.283,784700000.0
2007-02-27 09:00:00,95.269,95.318,95.2,95.217,992399998.0
2007-02-27 09:05:00,95.257,95.291,95.209,95.291,960300003.0
2007-02-27 09:10:00,95.285,95.302,95.247,95.268,855500004.0
2007-02-27 09:15:00,95.275,95.307,95.229,95.265,1157200002.0
2007-02-27 09:20:00,95.261,95.289,95.244,95.261,702100000.0
2007-02-27 09:25:00,95.273,95.306,95.194,95.2,850000001.0
2007-02-27 09:30:00,95.203,95.215,95.072,95.101,786300000.0
2007-02-27 09:35:00,95.154,95.159,95.072,95.117,885800002.0
2007-02-27 09:40:00,95.138,95.157,95.042,95.056,832899992.0
2007-02-27 09:45:00,95.051,95.077,94.963,94.98,1076300004.0
2007-02-27 09:50:00,95.0,95.026,94.877,94.921,896199996.0
2007-02-27 09:55:00,94.929,94.989,94.903,94.971,850000005.0
2007-02-27 10:00:00,94.963,94.963,94.835,94.871,844300000.0
2007-02-27 10:05:00,94.86,94.967,94.818,94.939,982299990.0
2007-02-27 10:10:00,94.953,94.995,94.839,94.894,674900002.0
2007-02-27 10:15:00,94.891,94.945,94.871,94.88,764399997.0
2007-02-27 10:20:00,94.893,94.95,94.856,94.91,910399996.0
2007-02-27 10:25:00,94.885,94.909,94.852,94.895,938399998.0
2007-02-27 10:30:00,94.893,94.908,94.813,94.813,956099998.0
2007-02-27 10:35:00,94.828,94.899,94.812,94.871,1052700000.0
2007-02-27 10:40:00,94.87,94.958,94.867,94.905,1172900001.0
2007-02-27 10:45:00,94.917,94.92,94.854,94.883,973900002.0
2007-02-27 10:50:00,94.887,94.902,94.835,94.856,747399993.0
2007-02-27 10:55:00,94.838,94.856,94.773,94.806,1097199999.0
2007-02-27 11:00:00,94.743,94.807,94.656,94.669,960100002.0
2007-02-27 11:05:00,94.651,94.686,94.61,94.686,921899999.0
2007-02-27 11:10:00,94.683,94.73,94.651,94.705,951599997.0
2007-02-27 11:15:00,94.69,94.712,94.636,94.691,873200003.0
2007-02-27 11:20:00,94.697,94.746,94.681,94.709,888399991.0
2007-02-27 11:25:00,94.75,94.812,94.696,94.81,846000001.0
2007-02-27 11:30:00,94.796,94.815,94.718,94.729,1002300001.0
2007-02-27 11:35:00,94.746,94.763,94.701,94.716,1050299999.0
2007-02-27 11:40:00,94.731,94.761,94.671,94.731,1032000000.0
2007-02-27 11:45:00,94.756,94.772,94.705,94.705,1250899996.0
2007-02-27 11:50:00,94.742,94.752,94.662,94.715,1338900007.0
2007-02-27 11:55:00,94.713,94.769,94.675,94.748,980299996.0
2007-02-27 12:00:00,94.741,94.77,94.687,94.743,901299997.0
2007-02-27 12:05:00,94.745,94.766,94.666,94.75,900099996.0
2007-02-27 12:10:00,94.763,94.773,94.676,94.733,1018199995.0
2007-02-27 12:15:00,94.752,94.767,94.726,94.731,728500001.0
2007-02-27 12:20:00,94.737,94.76,94.671,94.703,1057700003.0
2007-02-27 12:25:00,94.71,94.726,94.619,94.661,1212099999.0
2007-02-27 12:30:00,94.665,94.678,94.596,94.637,1061099994.0
2007-02-27 12:35:00,94.597,94.675,94.593,94.649,978000001.0
2007-02-27 12:40:00,94.657,94.678,94.612,94.64,1091599986.0
2007-02-27 12:45:00,94.655,94.67,94.615,94.665,1027500000.0
2007-02-27 12:50:00,94.657,94.665,94.596,94.627,1128099999.0
2007-02-27 12:55:00,94.627,94.657,94.577,94.628,807899998.0
2007-02-27 13:00:00,94.613,94.688,94.579,94.663,747300001.0
2007-02-27 13:05:00,94.69,94.738,94.666,94.716,1029599997.0
2007-02-27 13:10:00,94.7,94.715,94.636,94.697,784499997.0
2007-02-27 13:15:00,94.694,94.716,94.637,94.675,1055699987.0
2007-02-27 13:20:00,94.667,94.685,94.578,94.614,1010999991.0
2007-02-27 13:25:00,94.644,94.667,94.558,94.63,934700000.0
2007-02-27 13:30:00,94.623,94.652,94.593,94.599,1027899996.0
2007-02-27 13:35:00,94.606,94.643,94.566,94.613,1007500002.0
2007-02-27 13:40:00,94.593,94.622,94.567,94.579,913099989.0
2007-02-27 13:45:00,94.6,94.643,94.562,94.578,1327800017.0
2007-02-27 13:50:00,94.568,94.598,94.513,94.548,721700000.0
2007-02-27 13:55:00,94.521,94.542,94.471,94.495,1149699999.0
2007-02-27 14:00:00,94.509,94.555,94.481,94.555,918199999.0
2007-02-27 14:05:00,94.548,94.595,94.523,94.568,846799990.0
2007-02-27 14:10:00,94.554,94.568,94.504,94.533,898900000.0
2007-02-27 14:15:00,94.56,94.59,94.511,94.585,981799996.0
2007-02-27 14:20:00,94.576,94.593,94.482,94.505,947899993.0
2007-02-27 14:25:00,94.491,94.514,94.437,94.453,961099995.0
2007-02-27 14:30:00,94.502,94.528,94.439,94.472,1241499998.0
2007-02-27 14:35:00,94.502,94.545,94.482,94.518,824100003.0
2007-02-27 14:40:00,94.512,94.512,94.393,94.438,977899989.0
2007-02-27 14:45:00,94.443,94.471,94.424,94.456,1035900001.0
2007-02-27 14:50:00,94.432,94.449,94.369,94.384,846299999.0
2007-02-27 14:55:00,94.358,94.464,94.34,94.447,692300004.0
2007-02-27 15:00:00,94.436,94.491,94.425,94.463,831299995.0
2007-02-27 15:05:00,94.458,94.492,94.394,94.414,1101999987.0
2007-02-27 15:10:00,94.43,94.461,94.396,94.42,924399992.0
2007-02-27 15:15:00,94.408,94.443,94.374,94.388,1161600002.0
2007-02-27 15:20:00,94.38,94.412,94.334,94.334,950799991.0
2007-02-27 15:25:00,94.337,94.41,94.328,94.387,936399991.0
2007-02-27 15:30:00,94.349,94.381,94.317,94.336,769999999.0
2007-02-27 15:35:00,94.349,94.361,94.299,94.311,906099999.0
2007-02-27 15:40:00,94.296,94.334,94.209,94.222,994300003.0
2007-02-27 15:45:00,94.235,94.248,94.149,94.173,1145399997.0
2007-02-27 15:50:00,94.207,94.222,94.091,94.139,1019200003.0
2007-02-27 15:55:00,94.117,94.139,94.01,94.027,944100003.0
2007-02-27 16:00:00,94.029,94.105,94.029,94.067,1007200003.0
2007-02-27 16:05:00,94.04,94.1,94.024,94.077,937900003.0
2007-02-27 16:10:00,94.098,94.109,94.025,94.097,804199997.0
2007-02-27 16:15:00,94.1,94.106,93.985,94.025,852699998.0
2007-02-27 16:20:00,94.012,94.094,94.003,94.076,1112399992.0
2007-02-27 16:25:00,94.077,94.17,94.048,94.15,1091699995.0
2007-02-27 16:30:00,94.163,94.195,94.135,94.178,979099991.0
2007-02-27 16:35:00,94.163,94.185,94.102,94.128,939900000.0
2007-02-27 16:40:00,94.126,94.126,94.062,94.097,1081099993.0
2007-02-27 16:45:00,94.075,94.093,93.98,93.98,1135899988.0
2007-02-27 16:50:00,94.001,94.038,93.911,94.014,976100002.0
2007-02-27 16:55:00,93.992,94.114,93.99,94.067,877000000.0
2007-02-27 17:00:00,94.105,94.328,94.105,94.182,842300003.0
2007-02-27 17:05:00,94.181,94.203,94.15,94.177,954200004.0
2007-02-27 17:10:00,94.182,94.205,94.143,94.18,993099995.0
2007-02-27 17:15:00,94.191,94.21,94.158,94.164,694600001.0
2007-02-27 17:20:00,94.168,94.241,94.153,94.235,945199999.0
2007-02-27 17:25:00,94.223,94.235,94.163,94.21,867599999.0
2007-02-27 17:30:00,94.193,94.221,94.152,94.184,1066099998.0
2007-02-27 17:35:00,94.209,94.241,94.127,94.171,1137599990.0
2007-02-27 17:40:00,94.16,94.179,94.116,94.157,953200003.0
2007-02-27 17:45:00,94.168,94.267,94.152,94.179,773399992.0
2007-02-27 17:50:00,94.157,94.187,94.114,94.128,1093199993.0
2007-02-27 17:55:00,94.103,94.147,94.058,94.073,977499994.0
2007-02-27 18:00:00,94.023,94.126,94.023,94.084,7024699985.0
2007-02-27 18:05:00,94.069,94.112,94.03,94.063,9549099998.0
2007-02-27 18:10:00,94.057,94.081,94.025,94.048,6835399994.0
2007-02-27 18:15:00,94.023,94.071,93.994,94.032,6560000016.0
2007-02-27 18:20:00,94.029,94.098,94.0,94.08,7967599980.0
2007-02-27 18:25:00,94.03,94.098,93.997,94.039,7944899991.0
2007-02-27 18:30:00,94.029,94.079,93.968,94.043,7271199985.0
2007-02-27 18:35:00,94.055,94.076,93.985,94.04,5266899990.0
2007-02-27 18:40:00,94.032,94.134,94.001,94.102,4845999981.0
2007-02-27 18:45:00,94.107,94.154,94.061,94.116,3959899975.0
2007-02-27 18:50:00,94.12,94.173,94.082,94.136,3930699968.0
2007-02-27 18:55:00,94.14,94.141,94.061,94.092,3932300007.0
2007-02-27 19:00:00,94.094,94.101,94.041,94.06,2636399999.0
2007-02-27 19:05:00,94.066,94.088,93.969,94.073,3575000000.0
2007-02-27 19:10:00,94.056,94.078,93.972,93.988,2131699990.0
2007-02-27 19:15:00,94.025,94.055,93.987,94.048,2954599990.0
2007-02-27 19:20:00,94.044,94.057,93.972,94.025,3015200005.0
2007-02-27 19:25:00,94.013,94.031,93.972,94.013,4335099988.0
2007-02-27 19:30:00,94.017,94.07,93.98,94.049,3478900002.0
2007-02-27 19:35:00,94.043,94.062,93.99,94.028,3112999995.0
2007-02-27 19:40:00,94.051,94.106,94.013,94.095,2692499990.0
2007-02-27 19:45:00,94.096,94.1,94.022,94.035,2764999990.0
2007-02-27 19:50:00,94.036,94.07,93.979,94.026,2833699994.0
2007-02-27 19:55:00,94.038,94.052,93.977,94.03,2902900002.0
2007-02-27 20:00:00,94.036,94.037,93.947,94.002,2486700002.0
2007-02-27 20:05:00,93.999,94.033,93.95,93.995,3200699989.0
2007-02-27 20:10:00,93.995,94.005,93.924,93.957,3953899989.0
2007-02-27 20:15:00,93.945,93.994,93.876,93.97,2401999976.0
2007-02-27 20:20:00,93.973,94.037,93.967,93.995,2522000003.0
2007-02-27 20:25:00,93.995,94.027,93.961,93.994,4452999993.0
2007-02-27 20:30:00,94.013,94.026,93.949,93.95,4539199977.0
2007-02-27 20:35:00,94.007,94.017,93.921,93.978,3277400001.0
2007-02-27 20:40:00,93.991,93.993,93.921,93.941,4969799985.0
2007-02-27 20:45:00,93.999,93.999,93.894,93.945,3165999997.0
2007-02-27 20:50:00,93.951,93.979,93.897,93.92,3275800011.0
2007-02-27 20:55:00,93.956,93.97,93.866,93.893,5177400012.0
2007-02-27 21:00:00,93.883,93.921,93.839,93.88,3371499998.0
2007-02-27 21:05:00,93.831,93.879,93.714,93.726,2914100001.0
2007-02-27 21:10:00,93.725,93.773,93.678,93.692,2521799990.0
2007-02-27 21:15:00,93.677,93.76,93.651,93.751,4204499998.0
2007-02-27 21:20:00,93.746,93.766,93.678,93.728,4958199991.0
2007-02-27 21:25:00,93.71,93.746,93.671,93.671,2930899991.0
2007-02-27 21:30:00,93.648,93.681,93.611,93.649,1728000007.0
2007-02-27 21:35:00,93.64,93.648,93.566,93.631,1971100000.0
2007-02-27 21:40:00,93.601,93.634,93.543,93.563,2322399998.0
2007-02-27 21:45:00,93.55,93.58,93.46,93.538,1824399995.0
2007-02-27 21:50:00,93.565,93.568,93.477,93.501,1529299996.0
2007-02-27 21:55:00,93.476,93.519,93.4,93.448,1458699995.0
2007-02-27 22:00:00,93.437,93.437,93.073,93.082,3167000000.0
2007-02-27 22:05:00,93.062,93.097,92.613,92.667,1115899995.0
2007-02-27 22:10:00,92.715,93.022,92.714,92.93,1674699994.0
2007-02-27 22:15:00,92.933,93.108,92.922,93.087,1768899992.0
2007-02-27 22:20:00,93.062,93.166,93.044,93.103,1793099993.0
2007-02-27 22:25:00,93.105,93.124,92.954,93.072,1539599998.0
2007-02-27 22:30:00,93.047,93.047,92.929,92.972,2325699999.0
2007-02-27 22:35:00,92.983,93.006,92.862,92.885,1276099990.0
2007-02-27 22:40:00,92.894,92.9,92.803,92.83,1250299998.0
2007-02-27 22:45:00,92.86,92.879,92.778,92.8,1586900001.0
2007-02-27 22:50:00,92.803,92.924,92.767,92.918,1577699998.0
2007-02-27 22:55:00,92.904,92.96,92.853,92.853,1714199991.0
2007-02-27 23:00:00,92.916,92.961,92.84,92.91,1009999998.0
2007-02-27 23:05:00,92.911,92.976,92.902,92.948,856599994.0
2007-02-27 23:10:00,92.939,92.957,92.866,92.91,937700004.0
2007-02-27 23:15:00,92.869,92.942,92.831,92.94,934300003.0
2007-02-27 23:20:00,92.944,92.948,92.881,92.925,889900006.0
2007-02-27 23:25:00,92.912,92.945,92.854,92.903,933600002.0
2007-02-27 23:30:00,92.905,92.905,92.823,92.836,809000000.0
2007-02-27 23:35:00,92.864,92.877,92.765,92.833,810099994.0
2007-02-27 23:40:00,92.853,92.932,92.838,92.886,930299995.0
2007-02-27 23:45:00,92.894,92.918,92.855,92.904,972599991.0
2007-02-27 23:50:00,92.875,92.904,92.826,92.874,734099995.0
2007-02-27 23:55:00,92.867,92.888,92.814,92.827,930500000.0
2007-02-28 00:00:00,92.827,92.903,92.819,92.863,889000013.0
2007-02-28 00:05:00,92.88,92.929,92.871,92.906,963099999.0
2007-02-28 00:10:00,92.91,92.955,92.896,92.932,1151600005.0
2007-02-28 00:15:00,92.938,93.03,92.925,93.009,912800002.0
2007-02-28 00:20:00,93.008,93.082,92.988,93.0,1032600008.0
2007-02-28 00:25:00,92.966,93.054,92.962,93.039,997999991.0
2007-02-28 00:30:00,93.03,93.089,93.014,93.034,698699998.0
2007-02-28 00:35:00,93.029,93.055,92.972,92.99,886500002.0
2007-02-28 00:40:00,93.027,93.029,92.943,93.009,964800000.0
2007-02-28 00:45:00,93.036,93.036,92.972,93.032,845500001.0
2007-02-28 00:50:00,93.036,93.053,92.968,93.011,1144399989.0
2007-02-28 00:55:00,93.013,93.067,93.003,93.067,913300002.0
2007-02-28 01:00:00,93.047,93.066,93.006,93.025,813400007.0
2007-02-28 01:05:00,93.008,93.044,92.983,93.003,1109900006.0
2007-02-28 01:10:00,92.99,93.0,92.928,92.972,996700000.0
2007-02-28 01:15:00,92.972,93.0,92.93,92.945,1064599999.0
2007-02-28 01:20:00,92.895,92.929,92.86,92.898,958499996.0
2007-02-28 01:25:00,92.91,92.932,92.811,92.819,1069299997.0
2007-02-28 01:30:00,92.799,92.826,92.75,92.804,1059300000.0
2007-02-28 01:35:00,92.814,92.89,92.785,92.888,678199998.0
2007-02-28 01:40:00,92.889,92.898,92.802,92.814,1127800000.0
2007-02-28 01:45:00,92.806,92.827,92.734,92.747,1056899993.0
2007-02-28 01:50:00,92.742,92.799,92.737,92.77,973299997.0
2007-02-28 01:55:00,92.807,92.834,92.764,92.79,787599992.0
2007-02-28 02:00:00,92.788,92.835,92.764,92.819,1006199992.0
2007-02-28 02:05:00,92.831,92.91,92.81,92.888,955599995.0
2007-02-28 02:10:00,92.88,92.911,92.865,92.887,1158800000.0
2007-02-28 02:15:00,92.915,92.976,92.882,92.953,1133999999.0
2007-02-28 02:20:00,92.985,93.033,92.964,93.016,1056100007.0
2007-02-28 02:25:00,93.027,93.089,93.004,93.068,910999999.0
2007-02-28 02:30:00,93.119,93.198,93.08,93.198,845000003.0
2007-02-28 02:35:00,93.198,93.236,93.138,93.163,976599996.0
2007-02-28 02:40:00,93.166,93.285,93.145,93.248,711699993.0
2007-02-28 02:45:00,93.225,93.27,93.19,93.208,928600001.0
2007-02-28 02:50:00,93.179,93.213,93.113,93.128,935400004.0
2007-02-28 02:55:00,93.107,93.136,93.097,93.117,979999994.0
2007-02-28 03:00:00,93.131,93.181,93.122,93.175,915600003.0
2007-02-28 03:05:00,93.189,93.238,93.15,93.217,1287799992.0
2007-02-28 03:10:00,93.237,93.269,93.208,93.239,1221499998.0
2007-02-28 03:15:00,93.253,93.402,93.234,93.345,980600004.0
2007-02-28 03:20:00,93.353,93.372,93.255,93.255,1037500003.0
2007-02-28 03:25:00,93.278,93.32,93.251,93.267,924699997.0
2007-02-28 03:30:00,93.27,93.348,93.232,93.331,978499998.0
2007-02-28 03:35:00,93.326,93.399,93.299,93.379,951599998.0
2007-02-28 03:40:00,93.389,93.458,93.364,93.381,939700005.0
2007-02-28 03:45:00,93.36,93.387,93.325,93.328,884400002.0
2007-02-28 03:50:00,93.3,93.34,93.236,93.311,765500000.0
2007-02-28 03:55:00,93.3,93.324,93.267,93.304,1162600004.0
2007-02-28 04:00:00,93.313,93.386,93.283,93.343,984099998.0
2007-02-28 04:05:00,93.355,93.361,93.303,93.352,776299999.0
2007-02-28 04:10:00,93.326,93.355,93.291,93.303,1108799995.0
2007-02-28 04:15:00,93.268,93.291,93.217,93.25,1038599998.0
2007-02-28 04:20:00,93.243,93.276,93.199,93.229,625499999.0
2007-02-28 04:25:00,93.229,93.247,93.194,93.223,914700003.0
2007-02-28 04:30:00,93.205,93.258,93.185,93.22,1015999996.0
2007-02-28 04:35:00,93.257,93.277,93.194,93.209,919599997.0
2007-02-28 04:40:00,93.224,93.24,93.165,93.224,1201400005.0
2007-02-28 04:45:00,93.201,93.251,93.164,93.232,967700005.0
2007-02-28 04:50:00,93.23,93.238,93.154,93.18,1169200001.0
2007-02-28 04:55:00,93.162,93.221,93.158,93.184,808300001.0
2007-02-28 05:00:00,93.212,93.212,93.126,93.196,867299994.0
2007-02-28 05:05:00,93.217,93.291,93.2,93.291,1136900009.0
2007-02-28 05:10:00,93.285,93.338,93.256,93.266,1013400004.0
2007-02-28 05:15:00,93.267,93.284,93.217,93.239,975600000.0
2007-02-28 05:20:00,93.264,93.294,93.204,93.22,822799998.0
2007-02-28 05:25:00,93.276,93.276,93.184,93.228,941699996.0
2007-02-28 05:30:00,93.242,93.281,93.193,93.268,1031800005.0
2007-02-28 05:35:00,93.259,93.317,93.234,93.302,960299997.0
2007-02-28 05:40:00,93.283,93.305,93.209,93.235,1102200001.0
2007-02-28 05:45:00,93.268,93.301,93.223,93.269,934499994.0
2007-02-28 05:50:00,93.292,93.306,93.191,93.261,1015699996.0
2007-02-28 05:55:00,93.269,93.286,93.203,93.242,858499995.0
2007-02-28 06:00:00,93.247,93.308,93.229,93.266,963199999.0
2007-02-28 06:05:00,93.285,93.33,93.243,93.313,868399997.0
2007-02-28 06:10:00,93.315,93.315,93.241,93.307,784699999.0
2007-02-28 06:15:00,93.301,93.313,93.251,93.282,809299996.0
2007-02-28 06:20:00,93.299,93.349,93.225,93.305,1263700007.0
2007-02-28 06:25:00,93.334,93.346,93.267,93.316,964100006.0
2007-02-28 06:30:00,93.321,93.38,93.315,93.355,1217999995.0
2007-02-28 06:35:00,93.351,93.369,93.264,93.303,911699992.0
2007-02-28 06:40:00,93.312,93.312,93.226,93.273,909300006.0
2007-02-28 06:45:00,93.254,93.298,93.22,93.298,937599997.0
2007-02-28 06:50:00,93.284,93.356,93.272,93.322,946899996.0
2007-02-28 06:55:00,93.323,93.335,93.254,93.267,648999997.0
2007-02-28 07:00:00,93.305,93.336,93.145,93.325,1077499996.0
2007-02-28 07:05:00,93.328,93.37,93.304,93.341,865100003.0
2007-02-28 07:10:00,93.335,93.351,93.253,93.313,886000007.0
2007-02-28 07:15:00,93.33,93.362,93.281,93.319,1075299997.0
2007-02-28 07:20:00,93.314,93.342,93.245,93.296,935799999.0
2007-02-28 07:25:00,93.255,93.314,93.249,93.268,1067100001.0
2007-02-28 07:30:00,93.257,93.278,93.164,93.229,864599998.0
2007-02-28 07:35:00,93.195,93.242,93.099,93.113,1095899995.0
2007-02-28 07:40:00,93.088,93.121,93.029,93.06,881100002.0
2007-02-28 07:45:00,93.035,93.094,92.982,93.044,1130999992.0
2007-02-28 07:50:00,93.091,93.091,92.997,93.038,1087699990.0
2007-02-28 07:55:00,93.058,93.094,93.032,93.077,813299991.0
2007-02-28 08:00:00,93.044,93.061,92.902,92.953,707999999.0
2007-02-28 08:05:00,92.967,93.09,92.967,93.073,979800001.0
2007-02-28 08:10:00,93.102,93.181,93.083,93.176,874699992.0
2007-02-28 08:15:00,93.176,93.305,93.148,93.235,867800001.0
2007-02-28 08:20:00,93.265,93.297,93.124,93.173,1131800004.0
2007-02-28 08:25:00,93.131,93.27,93.131,93.25,1005100003.0
2007-02-28 08:30:00,93.253,93.265,93.157,93.158,991399991.0
2007-02-28 08:35:00,93.138,93.174,93.062,93.062,967400004.0
2007-02-28 08:40:00,93.065,93.072,92.986,92.993,877600003.0
2007-02-28 08:45:00,92.964,93.023,92.95,93.014,857399994.0
2007-02-28 08:50:00,92.993,93.07,92.962,93.038,967200007.0
2007-02-28 08:55:00,93.041,93.093,93.031,93.088,783300000.0
2007-02-28 09:00:00,93.081,93.136,93.066,93.104,1087799997.0
2007-02-28 09:05:00,93.154,93.196,93.056,93.061,831400000.0
2007-02-28 09:10:00,93.04,93.12,93.026,93.051,770799992.0
2007-02-28 09:15:00,93.069,93.125,93.058,93.101,827399996.0
2007-02-28 09:20:00,93.126,93.176,93.121,93.151,907800000.0
2007-02-28 09:25:00,93.121,93.207,93.104,93.173,920499998.0
2007-02-28 09:30:00,93.19,93.455,93.174,93.421,847399999.0
2007-02-28 09:35:00,93.426,93.429,93.342,93.364,890700000.0
2007-02-28 09:40:00,93.363,93.456,93.347,93.417,849300003.0
2007-02-28 09:45:00,93.42,93.45,93.376,93.417,936699996.0
2007-02-28 09:50:00,93.418,93.418,93.357,93.39,1132299993.0
2007-02-28 09:55:00,93.402,93.492,93.336,93.457,904900004.0
2007-02-28 10:00:00,93.454,93.476,93.391,93.406,1045699992.0
2007-02-28 10:05:00,93.407,93.407,93.339,93.393,1225399989.0
2007-02-28 10:10:00,93.39,93.423,93.341,93.392,852999995.0
2007-02-28 10:15:00,93.389,93.43,93.369,93.388,784299996.0
2007-02-28 10:20:00,93.39,93.406,93.316,93.37,981600007.0
2007-02-28 10:25:00,93.407,93.425,93.358,93.404,757599998.0
2007-02-28 10:30:00,93.401,93.417,93.333,93.351,1037500002.0
2007-02-28 10:35:00,93.365,93.365,93.236,93.256,992699996.0
2007-02-28 10:40:00,93.265,93.316,93.204,93.302,1136199993.0
2007-02-28 10:45:00,93.271,93.301,93.212,93.243,827599999.0
2007-02-28 10:50:00,93.25,93.258,93.149,93.154,934099997.0
2007-02-28 10:55:00,93.167,93.219,93.14,93.213,947899991.0
2007-02-28 11:00:00,93.208,93.252,93.167,93.222,1145199997.0
2007-02-28 11:05:00,93.221,93.233,93.165,93.195,870499998.0
2007-02-28 11:10:00,93.193,93.201,93.129,93.174,1011400001.0
2007-02-28 11:15:00,93.19,93.19,93.122,93.143,804799993.0
2007-02-28 11:20:00,93.157,93.157,93.086,93.138,948900001.0
2007-02-28 11:25:00,93.153,93.266,93.144,93.252,775900002.0
2007-02-28 11:30:00,93.242,93.3,93.212,93.291,960199996.0
2007-02-28 11:35:00,93.297,93.374,93.241,93.36,1050599990.0
2007-02-28 11:40:00,93.367,93.42,93.325,93.389,1010699998.0
2007-02-28 11:45:00,93.383,93.448,93.378,93.44,1085099988.0
2007-02-28 11:50:00,93.419,93.463,93.4,93.434,1157100000.0
2007-02-28 11:55:00,93.451,93.458,93.345,93.411,932799999.0
2007-02-28 12:00:00,93.403,93.425,93.356,93.405,910400002.0
2007-02-28 12:05:00,93.396,93.456,93.353,93.435,849499992.0
2007-02-28 12:10:00,93.465,93.477,93.406,93.417,872700003.0
2007-02-28 12:15:00,93.421,93.458,93.39,93.401,962000010.0
2007-02-28 12:20:00,93.402,93.438,93.376,93.396,1009500002.0
2007-02-28 12:25:00,93.397,93.47,93.361,93.425,1244699996.0
2007-02-28 12:30:00,93.412,93.423,93.356,93.396,945700000.0
2007-02-28 12:35:00,93.397,93.411,93.337,93.37,977600004.0
2007-02-28 12:40:00,93.358,93.399,93.325,93.385,992200000.0
2007-02-28 12:45:00,93.385,93.4,93.311,93.36,1024899997.0
2007-02-28 12:50:00,93.326,93.386,93.3,93.347,894799998.0
2007-02-28 12:55:00,93.343,93.377,93.302,93.371,1073100006.0
2007-02-28 13:00:00,93.378,93.39,93.322,93.385,960400000.0
2007-02-28 13:05:00,93.381,93.4,93.32,93.329,1082900000.0
2007-02-28 13:10:00,93.382,93.434,93.37,93.432,1007699994.0
2007-02-28 13:15:00,93.416,93.42,93.366,93.398,970099997.0
2007-02-28 13:20:00,93.39,93.412,93.327,93.334,1128700002.0
2007-02-28 13:25:00,93.374,93.416,93.346,93.402,809900000.0
2007-02-28 13:30:00,93.412,93.418,93.337,93.349,1198899987.0
2007-02-28 13:35:00,93.319,93.344,93.252,93.284,956299999.0
2007-02-28 13:40:00,93.311,93.372,93.301,93.313,868600000.0
2007-02-28 13:45:00,93.374,93.407,93.323,93.332,1027099993.0
2007-02-28 13:50:00,93.315,93.4,93.304,93.377,958600008.0
2007-02-28 13:55:00,93.362,93.362,93.27,93.313,861700000.0
2007-02-28 14:00:00,93.322,93.325,93.226,93.249,861499995.0
2007-02-28 14:05:00,93.27,93.283,93.224,93.259,967300002.0
2007-02-28 14:10:00,93.262,93.306,93.223,93.3,1289399994.0
2007-02-28 14:15:00,93.29,93.317,93.216,93.246,1188100006.0
2007-02-28 14:20:00,93.279,93.305,93.237,93.278,938100004.0
2007-02-28 14:25:00,93.22,93.27,93.196,93.218,744899998.0
2007-02-28 14:30:00,93.241,93.241,93.161,93.199,1141599993.0
2007-02-28 14:35:00,93.178,93.203,93.115,93.202,647799999.0
2007-02-28 14:40:00,93.229,93.253,93.157,93.174,1089800004.0
2007-02-28 14:45:00,93.159,93.193,93.125,93.183,918199998.0
2007-02-28 14:50:00,93.17,93.215,93.144,93.194,1047999998.0
2007-02-28 14:55:00,93.184,93.228,93.122,93.228,779499998.0
2007-02-28 15:00:00,93.21,93.314,93.21,93.274,1026399992.0
2007-02-28 15:05:00,93.298,93.417,93.255,93.376,1130800003.0
2007-02-28 15:10:00,93.379,93.408,93.311,93.321,757899997.0
2007-02-28 15:15:00,93.309,93.349,93.269,93.292,932999996.0
2007-02-28 15:20:00,93.276,93.315,93.248,93.281,1003600004.0
2007-02-28 15:25:00,93.299,93.344,93.254,93.301,1142199991.0
2007-02-28 15:30:00,93.263,93.398,93.254,93.396,941999999.0
2007-02-28 15:35:00,93.385,93.429,93.289,93.294,1084399991.0
2007-02-28 15:40:00,93.271,93.289,93.159,93.159,1127299996.0
2007-02-28 15:45:00,93.176,93.2,93.134,93.2,1002600005.0
2007-02-28 15:50:00,93.217,93.324,93.211,93.294,915599994.0
2007-02-28 15:55:00,93.289,93.299,93.238,93.267,782099991.0
2007-02-28 16:00:00,93.262,93.283,93.138,93.154,907000001.0
2007-02-28 16:05:00,93.153,93.206,93.123,93.147,933300001.0
2007-02-28 16:10:00,93.145,93.169,93.047,93.107,775100000.0
2007-02-28 16:15:00,93.148,93.164,93.113,93.151,767799999.0
2007-02-28 16:20:00,93.119,93.162,93.1,93.109,1148999997.0
2007-02-28 16:25:00,93.134,93.155,93.076,93.076,1142099997.0
2007-02-28 16:30:00,93.11,93.183,93.088,93.17,1018399990.0
2007-02-28 16:35:00,93.158,93.224,93.139,93.147,904999991.0
2007-02-28 16:40:00,93.153,93.213,93.121,93.121,771300002.0
2007-02-28 16:45:00,93.105,93.145,92.964,93.041,1026299999.0
2007-02-28 16:50:00,93.057,93.133,93.047,93.11,960400002.0
2007-02-28 16:55:00,93.13,93.152,93.066,93.102,1206100002.0
2007-02-28 17:00:00,93.128,93.132,93.02,93.022,1167499992.0
2007-02-28 17:05:00,93.014,93.037,92.965,92.983,879499996.0
2007-02-28 17:10:00,93.009,93.074,93.007,93.074,969400003.0
2007-02-28 17:15:00,93.062,93.173,93.042,93.137,863300002.0
2007-02-28 17:20:00,93.151,93.163,93.007,93.097,1011799999.0
2007-02-28 17:25:00,93.071,93.115,92.993,93.099,990699996.0
2007-02-28 17:30:00,93.115,93.317,93.115,93.276,973099996.0
2007-02-28 17:35:00,93.303,93.39,93.285,93.308,683499999.0
2007-02-28 17:40:00,93.309,93.355,93.288,93.335,982600003.0
2007-02-28 17:45:00,93.35,93.564,93.332,93.558,858899999.0
2007-02-28 17:50:00,93.543,93.576,93.397,93.402,987999993.0
2007-02-28 17:55:00,93.415,93.462,93.316,93.317,1004500000.0
2007-02-28 18:00:00,93.277,93.445,93.277,93.424,5071099997.0
2007-02-28 18:05:00,93.46,93.507,93.3,93.487,9147899987.0
2007-02-28 18:10:00,93.461,93.585,93.341,93.574,6778700001.0
2007-02-28 18:15:00,93.577,93.612,93.35,93.551,6614299995.0
2007-02-28 18:20:00,93.552,93.573,93.31,93.525,7900599973.0
2007-02-28 18:25:00,93.38,93.567,93.338,93.494,6844499992.0
2007-02-28 18:30:00,93.511,93.561,93.464,93.538,7312999981.0
2007-02-28 18:35:00,93.535,93.535,93.474,93.487,5225500000.0
2007-02-28 18:40:00,93.492,93.492,93.351,93.351,4500599991.0
2007-02-28 18:45:00,93.366,93.494,93.348,93.379,4010899998.0
2007-02-28 18:50:00,93.365,93.384,93.298,93.368,3984300000.0
2007-02-28 18:55:00,93.379,93.379,93.294,93.347,3989099994.0
2007-02-28 19:00:00,93.342,93.362,93.264,93.301,2683799995.0
2007-02-28 19:05:00,93.297,93.336,93.265,93.328,3753999977.0
2007-02-28 19:10:00,93.317,93.38,93.29,93.336,1896299997.0
2007-02-28 19:15:00,93.321,93.365,93.294,93.323,2647499999.0
2007-02-28 19:20:00,93.311,93.346,93.246,93.346,2958899992.0
2007-02-28 19:25:00,93.343,93.383,93.292,93.348,4677999986.0
2007-02-28 19:30:00,93.332,93.364,93.299,93.337,3618499999.0
2007-02-28 19:35:00,93.335,93.358,93.285,93.324,3411300002.0
2007-02-28 19:40:00,93.353,93.382,93.276,93.336,3039499985.0
2007-02-28 19:45:00,93.375,93.41,93.331,93.392,2626299987.0
2007-02-28 19:50:00,93.42,93.42,93.325,93.407,2847499996.0
2007-02-28 19:55:00,93.387,93.416,93.309,93.323,2616299995.0
2007-02-28 20:00:00,93.336,93.369,93.236,93.289,2162700001.0
2007-02-28 20:05:00,93.285,93.292,93.19,93.207,3362599985.0
2007-02-28 20:10:00,93.244,93.291,93.198,93.291,4157399984.0
2007-02-28 20:15:00,93.284,93.341,93.23,93.313,2262099998.0
2007-02-28 20:20:00,93.32,93.322,93.238,93.288,3050999990.0
2007-02-28 20:25:00,93.297,93.351,93.257,93.318,3955299985.0
2007-02-28 20:30:00,93.341,93.349,93.235,93.28,4936300001.0
2007-02-28 20:35:00,93.321,93.373,93.278,93.326,2678099999.0
2007-02-28 20:40:00,93.321,93.394,93.278,93.374,5237899982.0
2007-02-28 20:45:00,93.369,93.384,93.283,93.339,3587999995.0
2007-02-28 20:50:00,93.321,93.362,93.242,93.335,3451599994.0
2007-02-28 20:55:00,93.326,93.359,93.255,93.297,5171999999.0
2007-02-28 21:00:00,93.303,93.332,93.253,93.276,3463800002.0
2007-02-28 21:05:00,93.26,93.343,93.234,93.309,3134099994.0
2007-02-28 21:10:00,93.309,93.362,93.279,93.315,2881099989.0
2007-02-28 21:15:00,93.328,93.332,93.25,93.285,3751899996.0
2007-02-28 21:20:00,93.281,93.3,93.211,93.233,4357499989.0
2007-02-28 21:25:00,93.25,93.257,93.185,93.236,2784999998.0
2007-02-28 21:30:00,93.237,93.268,93.149,93.156,1530699999.0
2007-02-28 21:35:00,93.206,93.24,93.177,93.225,1997199999.0
2007-02-28 21:40:00,93.214,93.232,93.161,93.182,2647200000.0
2007-02-28 21:45:00,93.196,93.215,93.118,93.181,1798699990.0
2007-02-28 21:50:00,93.198,93.227,93.173,93.206,1459499998.0
2007-02-28 21:55:00,93.208,93.222,93.153,93.182,1567100001.0
2007-02-28 22:00:00,93.181,93.235,93.173,93.219,2941199989.0
2007-02-28 22:05:00,93.204,93.212,93.137,93.166,1087099997.0
2007-02-28 22:10:00,93.173,93.238,93.128,93.21,1693399996.0
2007-02-28 22:15:00,93.245,93.257,93.183,93.206,1596800001.0
2007-02-28 22:20:00,93.245,93.327,93.233,93.319,1596499997.0
2007-02-28 22:25:00,93.316,93.325,93.25,93.304,1753000001.0
2007-02-28 22:30:00,93.256,93.328,93.249,93.287,2232699994.0
2007-02-28 22:35:00,93.291,93.337,93.26,93.317,1014499995.0
2007-02-28 22:40:00,93.305,93.335,93.262,93.283,1392300002.0
2007-02-28 22:45:00,93.268,93.273,93.202,93.232,1641599994.0
2007-02-28 22:50:00,93.213,93.261,93.178,93.235,1633499996.0
2007-02-28 22:55:00,93.24,93.28,93.142,93.188,1563999997.0
2007-02-28 23:00:00,93.244,93.293,93.166,93.265,1093499994.0
2007-02-28 23:05:00,93.263,93.28,93.201,93.252,1060699998.0
2007-02-28 23:10:00,93.283,93.304,93.233,93.253,1101799991.0
2007-02-28 23:15:00,93.276,93.306,93.245,93.291,1051800001.0
2007-02-28 23:20:00,93.291,93.302,93.229,93.264,824999996.0
2007-02-28 23:25:00,93.27,93.325,93.238,93.293,905799995.0
2007-02-28 23:30:00,93.271,93.329,93.26,93.311,1108099999.0
2007-02-28 23:35:00,93.303,93.323,93.223,93.296,919700001.0
2007-02-28 23:40:00,93.314,93.323,93.246,93.305,1166399999.0
2007-02-28 23:45:00,93.326,93.357,93.258,93.266,797700003.0
2007-02-28 23:50:00,93.305,93.341,93.263,93.324,814099994.0
2007-02-28 23:55:00,93.349,93.425,93.331,93.346,777999999.0
2007-03-01 00:00:00,93.353,93.37,93.258,93.277,983500009.0
2007-03-01 00:05:00,93.312,93.321,93.251,93.269,813599989.0
2007-03-01 00:10:00,93.275,93.302,93.227,93.282,1126899997.0
2007-03-01 00:15:00,93.271,93.323,93.248,93.263,1273299996.0
2007-03-01 00:20:00,93.26,93.291,93.219,93.243,1002899989.0
2007-03-01 00:25:00,93.23,93.285,93.221,93.273,911599991.0
2007-03-01 00:30:00,93.26,93.29,93.241,93.263,800699996.0
2007-03-01 00:35:00,93.253,93.317,93.24,93.266,871500002.0
2007-03-01 00:40:00,93.298,93.319,93.271,93.286,870999996.0
2007-03-01 00:45:00,93.302,93.34,93.27,93.294,1191499999.0
2007-03-01 00:50:00,93.282,93.34,93.268,93.326,902399999.0
2007-03-01 00:55:00,93.314,93.348,93.286,93.348,969600004.0
2007-03-01 01:00:00,93.353,93.423,93.341,93.382,1091899999.0
2007-03-01 01:05:00,93.396,93.428,93.375,93.425,924599994.0
2007-03-01 01:10:00,93.42,93.435,93.375,93.381,1055299997.0
2007-03-01 01:15:00,93.402,93.433,93.345,93.405,948399998.0
2007-03-01 01:20:00,93.347,93.472,93.347,93.418,937599995.0
2007-03-01 01:25:00,93.41,93.442,93.396,93.408,1045199995.0
2007-03-01 01:30:00,93.39,93.478,93.38,93.468,1068999997.0
2007-03-01 01:35:00,93.452,93.517,93.435,93.497,925199997.0
2007-03-01 01:40:00,93.514,93.532,93.434,93.46,989600004.0
2007-03-01 01:45:00,93.437,93.521,93.418,93.437,1080999991.0
2007-03-01 01:50:00,93.4,93.495,93.388,93.445,804199995.0
2007-03-01 01:55:00,93.468,93.494,93.399,93.437,1049199997.0
2007-03-01 02:00:00,93.408,93.46,93.385,93.385,971199994.0
2007-03-01 02:05:00,93.412,93.467,93.404,93.442,874799995.0
2007-03-01 02:10:00,93.427,93.505,93.408,93.486,946800001.0
2007-03-01 02:15:00,93.513,93.529,93.462,93.502,1087499998.0
2007-03-01 02:20:00,93.499,93.519,93.44,93.472,1171500000.0
2007-03-01 02:25:00,93.456,93.48,93.414,93.46,887500000.0
2007-03-01 02:30:00,93.454,93.492,93.414,93.476,901999994.0
2007-03-01 02:35:00,93.474,93.542,93.462,93.501,1146999993.0
2007-03-01 02:40:00,93.528,93.552,93.481,93.481,881600003.0
2007-03-01 02:45:00,93.471,93.526,93.447,93.484,993699995.0
2007-03-01 02:50:00,93.5,93.514,93.441,93.453,1055599996.0
2007-03-01 02:55:00,93.455,93.469,93.377,93.377,874899998.0
2007-03-01 03:00:00,93.387,93.431,93.367,93.406,853499991.0
2007-03-01 03:05:00,93.418,93.423,93.362,93.389,957800005.0
2007-03-01 03:10:00,93.404,93.416,93.365,93.387,875199992.0
2007-03-01 03:15:00,93.372,93.384,93.322,93.361,1067200003.0
2007-03-01 03:20:00,93.38,93.418,93.34,93.364,1025199992.0
2007-03-01 03:25:00,93.38,93.426,93.345,93.414,898600002.0
2007-03-01 03:30:00,93.416,93.442,93.369,93.419,1001499997.0
2007-03-01 03:35:00,93.409,93.437,93.375,93.425,1189499993.0
2007-03-01 03:40:00,93.405,93.427,93.371,93.413,1086699999.0
2007-03-01 03:45:00,93.389,93.431,93.304,93.316,897300001.0
2007-03-01 03:50:00,93.316,93.316,93.232,93.246,845399991.0
2007-03-01 03:55:00,93.239,93.294,93.203,93.23,851499998.0
2007-03-01 04:00:00,93.216,93.216,93.085,93.093,720299999.0
2007-03-01 04:05:00,93.098,93.109,93.031,93.064,947599992.0
2007-03-01 04:10:00,93.086,93.128,93.071,93.08,990799995.0
2007-03-01 04:15:00,93.107,93.129,93.057,93.103,1002299997.0
2007-03-01 04:20:00,93.077,93.133,93.06,93.116,670899994.0
2007-03-01 04:25:00,93.12,93.176,93.111,93.144,941900000.0
2007-03-01 04:30:00,93.118,93.138,93.075,93.109,1096799997.0
2007-03-01 04:35:00,93.117,93.117,92.987,93.034,958599998.0
2007-03-01 04:40:00,93.009,93.074,92.999,93.06,909400001.0
2007-03-01 04:45:00,93.054,93.132,93.048,93.09,1110299991.0
2007-03-01 04:50:00,93.112,93.157,93.099,93.124,1006900005.0
2007-03-01 04:55:00,93.138,93.15,93.096,93.128,830099992.0
2007-03-01 05:00:00,93.121,93.14,93.071,93.108,834300000.0
2007-03-01 05:05:00,93.092,93.149,93.068,93.118,1065599998.0
2007-03-01 05:10:00,93.071,93.142,93.071,93.117,948699999.0
2007-03-01 05:15:00,93.106,93.137,93.061,93.076,1049299996.0
2007-03-01 05:20:00,93.085,93.118,93.046,93.079,1064600000.0
2007-03-01 05:25:00,93.074,93.113,93.048,93.081,917199998.0
2007-03-01 05:30:00,93.087,93.102,93.049,93.077,928000006.0
2007-03-01 05:35:00,93.083,93.084,93.017,93.063,1033499988.0
2007-03-01 05:40:00,93.045,93.095,93.038,93.086,674899999.0
2007-03-01 05:45:00,93.047,93.092,93.016,93.016,872399993.0
2007-03-01 05:50:00,93.044,93.069,92.966,92.98,914199995.0
2007-03-01 05:55:00,92.956,92.976,92.916,92.946,851500002.0
2007-03-01 06:00:00,92.94,92.94,92.89,92.924,1062999999.0
2007-03-01 06:05:00,92.935,92.94,92.842,92.852,725600001.0
2007-03-01 06:10:00,92.852,92.868,92.79,92.812,932200000.0
2007-03-01 06:15:00,92.838,92.881,92.799,92.881,952599996.0
2007-03-01 06:20:00,92.881,92.933,92.864,92.913,1105699994.0
2007-03-01 06:25:00,92.931,92.963,92.907,92.917,794699999.0
2007-03-01 06:30:00,92.907,92.987,92.888,92.977,907200004.0
2007-03-01 06:35:00,92.97,92.972,92.936,92.945,968700001.0
2007-03-01 06:40:00,92.965,92.985,92.928,92.977,1069999994.0
2007-03-01 06:45:00,92.966,92.974,92.927,92.951,818500002.0
2007-03-01 06:50:00,92.938,92.956,92.862,92.888,1070499996.0
2007-03-01 06:55:00,92.885,92.921,92.864,92.885,846699992.0
2007-03-01 07:00:00,92.883,92.908,92.84,92.853,647400006.0
2007-03-01 07:05:00,92.852,92.883,92.819,92.827,882599998.0
2007-03-01 07:10:00,92.853,92.923,92.83,92.923,1060199998.0
2007-03-01 07:15:00,92.908,92.942,92.862,92.899,819899999.0
2007-03-01 07:20:00,92.886,92.917,92.855,92.895,886900003.0
2007-03-01 07:25:00,92.869,92.933,92.866,92.926,1070900000.0
2007-03-01 07:30:00,92.917,92.921,92.877,92.921,990699997.0
2007-03-01 07:35:00,92.9,92.995,92.89,92.979,992499998.0
2007-03-01 07:40:00,92.984,93.039,92.984,93.022,858100009.0
2007-03-01 07:45:00,93.031,93.06,92.997,93.051,1056499994.0
2007-03-01 07:50:00,93.037,93.059,92.994,93.02,1053399995.0
2007-03-01 07:55:00,92.999,93.035,92.971,93.01,870399996.0
2007-03-01 08:00:00,93.003,93.003,92.92,92.927,966499997.0
2007-03-01 08:05:00,92.924,92.952,92.896,92.912,1045799998.0
2007-03-01 08:10:00,92.911,92.967,92.884,92.948,910699996.0
2007-03-01 08:15:00,92.957,93.005,92.944,92.995,786200003.0
2007-03-01 08:20:00,93.015,93.043,92.963,93.038,873599999.0
2007-03-01 08:25:00,92.999,93.051,92.999,93.015,1067499989.0
2007-03-01 08:30:00,93.025,93.048,92.931,92.942,1043799990.0
2007-03-01 08:35:00,92.975,92.982,92.86,92.896,961100000.0
2007-03-01 08:40:00,92.901,92.937,92.862,92.886,1040700002.0
2007-03-01 08:45:00,92.875,92.897,92.814,92.831,808200006.0
2007-03-01 08:50:00,92.839,92.865,92.808,92.839,990600000.0
2007-03-01 08:55:00,92.862,92.87,92.802,92.847,936399999.0
2007-03-01 09:00:00,92.853,92.879,92.814,92.849,900299997.0
2007-03-01 09:05:00,92.835,92.871,92.795,92.808,1017799995.0
2007-03-01 09:10:00,92.82,92.926,92.806,92.901,534199998.0
2007-03-01 09:15:00,92.911,93.087,92.892,93.08,854700006.0
2007-03-01 09:20:00,93.079,93.079,92.967,93.001,892999999.0
2007-03-01 09:25:00,93.009,93.042,92.97,93.004,787799999.0
2007-03-01 09:30:00,93.006,93.068,92.971,93.008,823799998.0
2007-03-01 09:35:00,93.01,93.03,92.971,93.003,1005899992.0
2007-03-01 09:40:00,93.006,93.013,92.948,92.99,1077700001.0
2007-03-01 09:45:00,93.011,93.015,92.958,92.989,1037000000.0
2007-03-01 09:50:00,92.981,92.993,92.928,92.94,904199996.0
2007-03-01 09:55:00,92.92,92.952,92.895,92.91,914699996.0
2007-03-01 10:00:00,92.891,92.984,92.891,92.984,773700001.0
2007-03-01 10:05:00,92.997,93.057,92.969,93.003,1234799996.0
2007-03-01 10:10:00,93.01,93.048,92.973,93.031,845400000.0
2007-03-01 10:15:00,93.04,93.05,92.975,93.024,800299994.0
2007-03-01 10:20:00,93.044,93.073,93.0,93.03,1000699995.0
2007-03-01 10:25:00,93.039,93.126,92.986,93.122,1104700006.0
2007-03-01 10:30:00,93.109,93.197,93.098,93.183,999400002.0
2007-03-01 10:35:00,93.21,93.229,93.16,93.192,1074100003.0
2007-03-01 10:40:00,93.207,93.233,93.114,93.162,1282599998.0
2007-03-01 10:45:00,93.153,93.21,93.15,93.196,830500004.0
2007-03-01 10:50:00,93.229,93.244,93.134,93.162,970599997.0
2007-03-01 10:55:00,93.175,93.175,93.071,93.091,932699996.0
2007-03-01 11:00:00,93.078,93.118,93.031,93.118,1163099988.0
2007-03-01 11:05:00,93.122,93.134,93.058,93.089,870199999.0
2007-03-01 11:10:00,93.097,93.129,93.055,93.107,1005100000.0
2007-03-01 11:15:00,93.11,93.126,93.022,93.038,1031599988.0
2007-03-01 11:20:00,93.08,93.107,93.038,93.082,822999990.0
2007-03-01 11:25:00,93.084,93.127,93.082,93.103,834099989.0
2007-03-01 11:30:00,93.102,93.102,93.032,93.056,1018499996.0
2007-03-01 11:35:00,93.095,93.17,93.087,93.156,1190600001.0
2007-03-01 11:40:00,93.144,93.213,93.109,93.166,1052599993.0
2007-03-01 11:45:00,93.155,93.18,93.027,93.09,1171599997.0
2007-03-01 11:50:00,93.095,93.107,93.031,93.081,1167000001.0
2007-03-01 11:55:00,93.065,93.117,93.054,93.063,930200002.0
2007-03-01 12:00:00,93.055,93.127,93.022,93.125,894000003.0
2007-03-01 12:05:00,93.147,93.147,93.058,93.132,798799992.0
2007-03-01 12:10:00,93.09,93.121,93.072,93.089,1078299982.0
2007-03-01 12:15:00,93.094,93.112,93.012,93.051,926500010.0
2007-03-01 12:20:00,93.065,93.08,92.987,93.022,1003900005.0
2007-03-01 12:25:00,93.013,93.081,92.996,93.044,1004299996.0
2007-03-01 12:30:00,93.034,93.075,93.001,93.055,1115200001.0
2007-03-01 12:35:00,93.052,93.071,92.976,93.004,744800004.0
2007-03-01 12:40:00,93.023,93.057,92.986,93.039,986599999.0
2007-03-01 12:45:00,93.032,93.06,92.97,93.047,1037600000.0
2007-03-01 12:50:00,93.034,93.055,92.948,92.995,1104399986.0
2007-03-01 12:55:00,93.004,93.032,92.945,92.997,884399989.0
2007-03-01 13:00:00,92.985,93.003,92.884,92.924,886799998.0
2007-03-01 13:05:00,92.975,93.003,92.906,92.915,1111299998.0
2007-03-01 13:10:00,92.947,92.964,92.887,92.934,864599997.0
2007-03-01 13:15:00,92.936,92.948,92.89,92.896,931199994.0
2007-03-01 13:20:00,92.859,92.954,92.858,92.931,970400001.0
2007-03-01 13:25:00,92.946,92.958,92.873,92.921,796699997.0
2007-03-01 13:30:00,92.916,92.934,92.838,92.838,1002699995.0
2007-03-01 13:35:00,92.884,92.913,92.842,92.895,1131899999.0
2007-03-01 13:40:00,92.898,92.898,92.829,92.831,1139700000.0
2007-03-01 13:45:00,92.845,92.884,92.787,92.805,1182799997.0
2007-03-01 13:50:00,92.796,92.84,92.728,92.806,987499998.0
2007-03-01 13:55:00,92.798,92.838,92.776,92.818,898999998.0
2007-03-01 14:00:00,92.831,92.925,92.827,92.874,944500005.0
2007-03-01 14:05:00,92.879,92.912,92.835,92.904,924300001.0
2007-03-01 14:10:00,92.892,92.911,92.81,92.824,937300000.0
2007-03-01 14:15:00,92.81,92.856,92.743,92.763,1064100000.0
2007-03-01 14:20:00,92.79,92.81,92.666,92.685,832000002.0
2007-03-01 14:25:00,92.674,92.698,92.619,92.679,1024899995.0
2007-03-01 14:30:00,92.655,92.697,92.548,92.565,1054999995.0
2007-03-01 14:35:00,92.573,92.59,92.449,92.468,1030500008.0
2007-03-01 14:40:00,92.46,92.487,92.368,92.401,1112000001.0
2007-03-01 14:45:00,92.403,92.471,92.328,92.468,792999999.0
2007-03-01 14:50:00,92.468,92.516,92.425,92.437,737799994.0
2007-03-01 14:55:00,92.431,92.441,92.32,92.342,726299995.0
2007-03-01 15:00:00,92.345,92.36,92.185,92.265,1065099997.0
2007-03-01 15:05:00,92.287,92.38,92.269,92.327,1362999989.0
2007-03-01 15:10:00,92.348,92.482,92.328,92.43,1091699996.0
2007-03-01 15:15:00,92.409,92.458,92.39,92.441,843800000.0
2007-03-01 15:20:00,92.408,92.427,92.354,92.387,910599997.0
2007-03-01 15:25:00,92.4,92.458,92.393,92.444,990199999.0
2007-03-01 15:30:00,92.417,92.434,92.202,92.284,839699995.0
2007-03-01 15:35:00,92.28,92.365,92.225,92.354,822400001.0
2007-03-01 15:40:00,92.378,92.429,92.302,92.404,1088699997.0
2007-03-01 15:45:00,92.427,92.541,92.427,92.54,1193399994.0
2007-03-01 15:50:00,92.527,92.553,92.487,92.526,736399999.0
2007-03-01 15:55:00,92.546,92.583,92.517,92.522,855899998.0
2007-03-01 16:00:00,92.482,92.547,92.405,92.547,818799999.0
2007-03-01 16:05:00,92.506,92.548,92.273,92.482,938500000.0
2007-03-01 16:10:00,92.409,92.47,92.327,92.389,921799996.0
2007-03-01 16:15:00,92.404,92.42,92.307,92.32,1049300005.0
2007-03-01 16:20:00,92.317,92.37,92.3,92.3,986800000.0
2007-03-01 16:25:00,92.315,92.324,92.264,92.293,1099299994.0
2007-03-01 16:30:00,92.297,92.343,92.208,92.21,1025199995.0
2007-03-01 16:35:00,92.174,92.193,92.001,92.003,914199998.0
2007-03-01 16:40:00,91.993,92.113,91.985,92.081,773400000.0
2007-03-01 16:45:00,92.069,92.108,91.981,91.995,1055200000.0
2007-03-01 16:50:00,91.993,92.023,91.765,91.765,893699998.0
2007-03-01 16:55:00,91.737,91.997,91.737,91.973,954599989.0
2007-03-01 17:00:00,92.016,92.35,92.016,92.149,936299997.0
2007-03-01 17:05:00,92.132,92.263,92.121,92.223,822699993.0
2007-03-01 17:10:00,92.252,92.351,92.238,92.333,850099998.0
2007-03-01 17:15:00,92.35,92.519,92.339,92.485,993599995.0
2007-03-01 17:20:00,92.497,92.526,92.246,92.25,1058200001.0
2007-03-01 17:25:00,92.271,92.37,92.249,92.352,933800006.0
2007-03-01 17:30:00,92.351,92.427,92.338,92.405,1093199996.0
2007-03-01 17:35:00,92.414,92.414,92.34,92.374,857500000.0
2007-03-01 17:40:00,92.355,92.391,92.313,92.334,800799992.0
2007-03-01 17:45:00,92.308,92.341,92.225,92.253,896499995.0
2007-03-01 17:50:00,92.236,92.359,92.236,92.359,1006200003.0
2007-03-01 17:55:00,92.359,92.474,92.343,92.343,969400003.0
2007-03-01 18:00:00,92.324,92.35,92.255,92.265,6938899994.0
2007-03-01 18:05:00,92.255,92.279,92.11,92.11,8880099980.0
2007-03-01 18:10:00,92.098,92.195,92.057,92.184,7023899991.0
2007-03-01 18:15:00,92.32,92.35,91.715,91.814,5507299976.0
2007-03-01 18:20:00,92.202,92.284,91.995,92.28,8576599968.0
2007-03-01 18:25:00,92.265,92.38,92.256,92.361,7621499973.0
2007-03-01 18:30:00,92.376,92.445,92.361,92.379,7228199989.0
2007-03-01 18:35:00,92.372,92.382,92.153,92.343,5283600003.0
2007-03-01 18:40:00,92.352,92.399,92.338,92.348,4517499991.0
2007-03-01 18:45:00,92.359,92.404,92.308,92.377,3830399994.0
2007-03-01 18:50:00,92.391,92.516,92.335,92.356,3783599978.0
2007-03-01 18:55:00,92.341,92.404,92.28,92.397,4201099994.0
2007-03-01 19:00:00,92.38,92.409,92.276,92.342,3147999986.0
2007-03-01 19:05:00,92.355,92.355,92.206,92.206,3530999974.0
2007-03-01 19:10:00,92.195,92.304,92.186,92.292,2123599996.0
2007-03-01 19:15:00,92.289,92.346,92.281,92.291,2715299998.0
2007-03-01 19:20:00,92.283,92.323,92.18,92.278,3045400001.0
2007-03-01 19:25:00,92.313,92.352,92.215,92.287,4675999995.0
2007-03-01 19:30:00,92.287,92.312,92.208,92.224,3502799990.0
2007-03-01 19:35:00,92.243,92.259,92.18,92.259,3158999989.0
2007-03-01 19:40:00,92.258,92.269,92.194,92.238,3097199994.0
2007-03-01 19:45:00,92.243,92.291,92.209,92.268,3232999992.0
2007-03-01 19:50:00,92.253,92.27,92.189,92.264,2683899990.0
2007-03-01 19:55:00,92.268,92.33,92.249,92.316,2734499999.0
2007-03-01 20:00:00,92.306,92.325,92.203,92.27,2296499982.0
2007-03-01 20:05:00,92.264,92.264,92.181,92.219,3103000003.0
2007-03-01 20:10:00,92.225,92.267,92.183,92.247,4136799985.0
2007-03-01 20:15:00,92.24,92.245,92.177,92.197,2243099986.0
2007-03-01 20:20:00,92.209,92.232,92.156,92.194,3029999997.0
2007-03-01 20:25:00,92.16,92.242,92.148,92.214,4337399996.0
2007-03-01 20:30:00,92.211,92.246,92.172,92.227,4839399995.0
2007-03-01 20:35:00,92.217,92.241,92.175,92.215,3154099996.0
2007-03-01 20:40:00,92.205,92.256,92.174,92.22,5198899975.0
2007-03-01 20:45:00,92.2,92.269,92.183,92.22,3695900007.0
2007-03-01 20:50:00,92.224,92.281,92.189,92.243,3370799997.0
2007-03-01 20:55:00,92.255,92.307,92.2,92.285,4790400000.0
2007-03-01 21:00:00,92.305,92.428,92.28,92.391,3501600001.0
2007-03-01 21:05:00,92.39,92.436,92.335,92.381,3217899989.0
2007-03-01 21:10:00,92.379,92.403,92.298,92.34,2847099985.0
2007-03-01 21:15:00,92.314,92.378,92.294,92.317,4031899995.0
2007-03-01 21:20:00,92.321,92.344,92.227,92.255,5058499994.0
2007-03-01 21:25:00,92.26,92.282,92.216,92.268,3252500008.0
2007-03-01 21:30:00,92.251,92.271,92.197,92.217,1893999998.0
2007-03-01 21:35:00,92.257,92.279,92.2,92.238,2097699993.0
2007-03-01 21:40:00,92.239,92.278,92.202,92.217,2313100001.0
2007-03-01 21:45:00,92.262,92.272,92.192,92.216,2066899998.0
2007-03-01 21:50:00,92.188,92.286,92.188,92.234,1572700000.0
2007-03-01 21:55:00,92.244,92.333,92.236,92.303,1359300004.0
2007-03-01 22:00:00,92.312,92.365,92.257,92.306,3143000007.0
2007-03-01 22:05:00,92.288,92.312,92.245,92.302,1039600001.0
2007-03-01 22:10:00,92.315,92.332,92.258,92.267,1826499994.0
2007-03-01 22:15:00,92.274,92.311,92.242,92.283,1514699992.0
2007-03-01 22:20:00,92.282,92.324,92.227,92.24,1826699991.0
2007-03-01 22:25:00,92.233,92.269,92.14,92.194,1545099997.0
2007-03-01 22:30:00,92.198,92.272,92.165,92.247,2406599993.0
2007-03-01 22:35:00,92.209,92.269,92.183,92.243,1343400002.0
2007-03-01 22:40:00,92.215,92.264,92.185,92.216,1529099995.0
2007-03-01 22:45:00,92.221,92.241,92.151,92.194,1518700000.0
2007-03-01 22:50:00,92.215,92.283,92.184,92.24,1386800003.0
2007-03-01 22:55:00,92.27,92.302,92.16,92.192,1405499999.0
2007-03-01 23:00:00,92.271,92.305,92.178,92.278,1173599988.0
2007-03-01 23:05:00,92.282,92.325,92.254,92.275,946199993.0
2007-03-01 23:10:00,92.3,92.32,92.245,92.301,1146400005.0
2007-03-01 23:15:00,92.283,92.333,92.267,92.303,948599993.0
2007-03-01 23:20:00,92.302,92.323,92.236,92.236,825299997.0
2007-03-01 23:25:00,92.259,92.326,92.252,92.313,911299998.0
2007-03-01 23:30:00,92.289,92.317,92.232,92.232,1020099995.0
2007-03-01 23:35:00,92.242,92.291,92.166,92.212,1112999989.0
2007-03-01 23:40:00,92.224,92.237,92.177,92.188,976000004.0
2007-03-01 23:45:00,92.163,92.231,92.163,92.2,1099100008.0
2007-03-01 23:50:00,92.2,92.226,92.166,92.179,682399999.0
2007-03-01 23:55:00,92.244,92.249,92.186,92.23,1175799997.0
2007-03-02 00:00:00,92.23,92.238,92.186,92.212,932899996.0
2007-03-02 00:05:00,92.199,92.234,92.182,92.232,904299992.0
2007-03-02 00:10:00,92.22,92.236,92.157,92.194,885700002.0
2007-03-02 00:15:00,92.185,92.216,92.163,92.172,823399995.0
2007-03-02 00:20:00,92.147,92.179,92.11,92.121,935299999.0
2007-03-02 00:25:00,92.163,92.22,92.153,92.197,851500000.0
2007-03-02 00:30:00,92.22,92.223,92.113,92.17,868399994.0
2007-03-02 00:35:00,92.134,92.183,92.104,92.148,1170400005.0
2007-03-02 00:40:00,92.132,92.184,92.105,92.153,1113499999.0
2007-03-02 00:45:00,92.133,92.176,92.105,92.115,667099997.0
2007-03-02 00:50:00,92.144,92.171,92.107,92.17,959499994.0
2007-03-02 00:55:00,92.168,92.219,92.151,92.216,1160699995.0
2007-03-02 01:00:00,92.203,92.221,92.156,92.207,905499991.0
2007-03-02 01:05:00,92.202,92.246,92.16,92.234,910300001.0
2007-03-02 01:10:00,92.222,92.288,92.214,92.231,1074099995.0
2007-03-02 01:15:00,92.257,92.283,92.226,92.269,1052499994.0
2007-03-02 01:20:00,92.26,92.295,92.238,92.238,750500003.0
2007-03-02 01:25:00,92.244,92.273,92.216,92.246,1095899991.0
2007-03-02 01:30:00,92.259,92.301,92.149,92.279,1068800000.0
2007-03-02 01:35:00,92.308,92.345,92.27,92.301,651099996.0
2007-03-02 01:40:00,92.309,92.441,92.291,92.414,935499996.0
2007-03-02 01:45:00,92.423,92.433,92.34,92.394,1042199992.0
2007-03-02 01:50:00,92.41,92.439,92.371,92.383,955000001.0
2007-03-02 01:55:00,92.387,92.408,92.321,92.367,997800004.0
2007-03-02 02:00:00,92.383,92.383,92.318,92.358,946300000.0
2007-03-02 02:05:00,92.37,92.432,92.364,92.414,951700002.0
2007-03-02 02:10:00,92.418,92.47,92.397,92.443,909799996.0
2007-03-02 02:15:00,92.462,92.49,92.41,92.461,1087500005.0
2007-03-02 02:20:00,92.475,92.475,92.389,92.401,1152200005.0
2007-03-02 02:25:00,92.377,92.444,92.366,92.405,1129199992.0
2007-03-02 02:30:00,92.452,92.54,92.43,92.509,847699999.0
2007-03-02 02:35:00,92.495,92.524,92.463,92.463,1070800002.0
2007-03-02 02:40:00,92.5,92.506,92.364,92.382,930399993.0
2007-03-02 02:45:00,92.389,92.42,92.327,92.349,888099999.0
2007-03-02 02:50:00,92.369,92.409,92.338,92.338,1023699997.0
2007-03-02 02:55:00,92.352,92.43,92.342,92.401,999499997.0
2007-03-02 03:00:00,92.393,92.454,92.372,92.439,820000003.0
2007-03-02 03:05:00,92.448,92.462,92.384,92.416,1106999991.0
2007-03-02 03:10:00,92.401,92.418,92.34,92.369,1269899993.0
2007-03-02 03:15:00,92.382,92.392,92.313,92.328,781000001.0
2007-03-02 03:20:00,92.32,92.334,92.258,92.278,957799997.0
2007-03-02 03:25:00,92.314,92.314,92.2,92.23,841700000.0
2007-03-02 03:30:00,92.258,92.31,92.246,92.286,967199998.0
2007-03-02 03:35:00,92.308,92.356,92.286,92.345,1074299994.0
2007-03-02 03:40:00,92.317,92.352,92.263,92.265,1037699999.0
2007-03-02 03:45:00,92.275,92.317,92.255,92.301,1046899994.0
2007-03-02 03:50:00,92.283,92.288,92.209,92.252,764300004.0
2007-03-02 03:55:00,92.276,92.293,92.22,92.253,827600004.0
2007-03-02 04:00:00,92.252,92.272,92.22,92.256,826300002.0
2007-03-02 04:05:00,92.265,92.315,92.24,92.305,971900004.0
2007-03-02 04:10:00,92.322,92.322,92.245,92.282,952299999.0
2007-03-02 04:15:00,92.217,92.307,92.209,92.272,1014799996.0
2007-03-02 04:20:00,92.233,92.305,92.232,92.301,978399998.0
2007-03-02 04:25:00,92.291,92.378,92.261,92.37,784499999.0
2007-03-02 04:30:00,92.366,92.394,92.32,92.335,1033800004.0
2007-03-02 04:35:00,92.353,92.381,92.318,92.35,937299994.0
2007-03-02 04:40:00,92.337,92.376,92.289,92.339,1037599995.0
2007-03-02 04:45:00,92.32,92.346,92.249,92.293,918499995.0
2007-03-02 04:50:00,92.275,92.305,92.244,92.264,1078600002.0
2007-03-02 04:55:00,92.252,92.318,92.238,92.306,1032000001.0
2007-03-02 05:00:00,92.277,92.315,92.242,92.259,948899996.0
2007-03-02 05:05:00,92.287,92.333,92.235,92.323,1016400000.0
2007-03-02 05:10:00,92.288,92.344,92.276,92.34,1088400007.0
2007-03-02 05:15:00,92.34,92.399,92.307,92.37,1075000003.0
2007-03-02 05:20:00,92.373,92.396,92.314,92.345,1011299997.0
2007-03-02 05:25:00,92.346,92.37,92.306,92.346,979600002.0
2007-03-02 05:30:00,92.362,92.423,92.316,92.423,985700004.0
2007-03-02 05:35:00,92.362,92.472,92.35,92.469,1010399995.0
2007-03-02 05:40:00,92.447,92.477,92.368,92.418,905699994.0
2007-03-02 05:45:00,92.43,92.433,92.372,92.396,877900002.0
2007-03-02 05:50:00,92.403,92.427,92.373,92.397,832100002.0
2007-03-02 05:55:00,92.421,92.448,92.381,92.412,1079199995.0
2007-03-02 06:00:00,92.404,92.431,92.362,92.404,935999996.0
2007-03-02 06:05:00,92.402,92.42,92.359,92.401,750999996.0
2007-03-02 06:10:00,92.399,92.408,92.344,92.364,968600007.0
2007-03-02 06:15:00,92.389,92.398,92.328,92.374,1032899992.0
2007-03-02 06:20:00,92.376,92.398,92.331,92.38,864900006.0
2007-03-02 06:25:00,92.385,92.396,92.298,92.374,895299994.0
2007-03-02 06:30:00,92.404,92.409,92.328,92.363,1084399997.0
2007-03-02 06:35:00,92.358,92.371,92.296,92.296,1002900002.0
2007-03-02 06:40:00,92.323,92.376,92.284,92.352,1076000001.0
2007-03-02 06:45:00,92.363,92.363,92.288,92.334,890199997.0
2007-03-02 06:50:00,92.324,92.369,92.283,92.367,909499995.0
2007-03-02 06:55:00,92.364,92.385,92.31,92.344,821899995.0
2007-03-02 07:00:00,92.325,92.373,92.29,92.33,853499999.0
2007-03-02 07:05:00,92.35,92.383,92.297,92.356,804000001.0
2007-03-02 07:10:00,92.347,92.374,92.297,92.338,996399991.0
2007-03-02 07:15:00,92.331,92.366,92.311,92.354,1073200000.0
2007-03-02 07:20:00,92.324,92.354,92.277,92.308,908800000.0
2007-03-02 07:25:00,92.299,92.338,92.274,92.274,1036500004.0
2007-03-02 07:30:00,92.308,92.308,92.243,92.298,812099993.0
2007-03-02 07:35:00,92.268,92.317,92.228,92.27,1068200007.0
2007-03-02 07:40:00,92.275,92.302,92.225,92.247,720999995.0
2007-03-02 07:45:00,92.279,92.304,92.225,92.279,961400001.0
2007-03-02 07:50:00,92.277,92.318,92.254,92.302,1162800001.0
2007-03-02 07:55:00,92.292,92.362,92.272,92.34,742300001.0
2007-03-02 08:00:00,92.317,92.343,92.276,92.317,951699999.0
2007-03-02 08:05:00,92.295,92.317,92.217,92.257,1206199991.0
2007-03-02 08:10:00,92.219,92.219,92.106,92.136,1012799990.0
2007-03-02 08:15:00,92.15,92.222,92.115,92.214,863300002.0
2007-03-02 08:20:00,92.19,92.24,92.164,92.184,1023200000.0
2007-03-02 08:25:00,92.16,92.222,92.127,92.196,921799997.0
2007-03-02 08:30:00,92.185,92.207,92.13,92.187,995400001.0
2007-03-02 08:35:00,92.146,92.194,92.128,92.176,1024500000.0
2007-03-02 08:40:00,92.197,92.235,92.142,92.2,887099994.0
2007-03-02 08:45:00,92.201,92.221,92.146,92.163,1143899999.0
2007-03-02 08:50:00,92.131,92.201,92.089,92.187,1155199991.0
2007-03-02 08:55:00,92.189,92.195,92.114,92.137,808800002.0
2007-03-02 09:00:00,92.134,92.161,92.0,92.048,1147599995.0
2007-03-02 09:05:00,92.075,92.075,91.99,92.029,784500002.0
2007-03-02 09:10:00,92.011,92.03,91.96,92.026,719499997.0
2007-03-02 09:15:00,92.035,92.047,91.943,91.984,1113699997.0
2007-03-02 09:20:00,92.009,92.056,91.982,92.023,908899995.0
2007-03-02 09:25:00,92.043,92.118,91.988,92.1,912599995.0
2007-03-02 09:30:00,92.082,92.169,92.08,92.142,813599993.0
2007-03-02 09:35:00,92.124,92.151,92.089,92.135,942699991.0
2007-03-02 09:40:00,92.145,92.184,92.111,92.125,1017599992.0
2007-03-02 09:45:00,92.104,92.17,92.099,92.13,1195799996.0
2007-03-02 09:50:00,92.161,92.237,92.129,92.221,979100002.0
2007-03-02 09:55:00,92.225,92.25,92.18,92.207,940300003.0
2007-03-02 10:00:00,92.204,92.242,92.147,92.179,888500001.0
2007-03-02 10:05:00,92.171,92.193,92.106,92.183,1036999988.0
2007-03-02 10:10:00,92.157,92.23,92.118,92.215,891200002.0
2007-03-02 10:15:00,92.222,92.244,92.165,92.215,885300001.0
2007-03-02 10:20:00,92.21,92.243,92.162,92.2,928300005.0
2007-03-02 10:25:00,92.227,92.227,92.138,92.159,912200001.0
2007-03-02 10:30:00,92.148,92.148,92.088,92.106,817700000.0
2007-03-02 10:35:00,92.116,92.128,92.012,92.034,1008799997.0
2007-03-02 10:40:00,91.999,92.122,91.995,92.122,1202699997.0
2007-03-02 10:45:00,92.107,92.157,92.087,92.137,853599993.0
2007-03-02 10:50:00,92.127,92.191,92.096,92.191,1090200001.0
2007-03-02 10:55:00,92.195,92.208,92.156,92.178,1008300004.0
2007-03-02 11:00:00,92.175,92.221,92.131,92.209,955199997.0
2007-03-02 11:05:00,92.191,92.226,92.151,92.189,1012699993.0
2007-03-02 11:10:00,92.185,92.219,92.163,92.202,843600002.0
2007-03-02 11:15:00,92.177,92.201,92.133,92.182,673300008.0
2007-03-02 11:20:00,92.176,92.216,92.159,92.163,985699987.0
2007-03-02 11:25:00,92.159,92.221,92.136,92.166,820000006.0
2007-03-02 11:30:00,92.169,92.181,92.108,92.163,1071799999.0
2007-03-02 11:35:00,92.139,92.18,92.083,92.122,1136799997.0
2007-03-02 11:40:00,92.106,92.152,92.044,92.044,1058799992.0
2007-03-02 11:45:00,92.038,92.098,92.021,92.072,1136399995.0
2007-03-02 11:50:00,92.066,92.093,91.99,92.01,942700003.0
2007-03-02 11:55:00,92.011,92.028,91.915,91.943,1042799997.0
2007-03-02 12:00:00,91.957,92.039,91.91,91.995,843399996.0
2007-03-02 12:05:00,92.008,92.019,91.926,91.981,929300003.0
2007-03-02 12:10:00,91.919,92.069,91.919,92.069,846999998.0
2007-03-02 12:15:00,92.055,92.074,92.002,92.063,904599996.0
2007-03-02 12:20:00,92.043,92.076,92.002,92.046,1018499987.0
2007-03-02 12:25:00,92.016,92.062,91.994,92.055,952400001.0
2007-03-02 12:30:00,92.044,92.066,91.988,92.023,1007200000.0
2007-03-02 12:35:00,92.054,92.057,91.957,91.961,1008400002.0
2007-03-02 12:40:00,91.975,92.006,91.941,91.983,767499996.0
2007-03-02 12:45:00,92.017,92.055,91.969,92.042,675499997.0
2007-03-02 12:50:00,92.044,92.064,91.986,92.006,899899995.0
2007-03-02 12:55:00,92.017,92.037,91.968,91.976,828799999.0
2007-03-02 13:00:00,91.978,91.982,91.902,91.941,885500000.0
2007-03-02 13:05:00,91.951,91.959,91.896,91.896,1206999999.0
2007-03-02 13:10:00,91.892,91.91,91.836,91.865,967100001.0
2007-03-02 13:15:00,91.858,91.887,91.8,91.8,966700001.0
2007-03-02 13:20:00,91.835,91.859,91.776,91.796,988299998.0
2007-03-02 13:25:00,91.783,91.825,91.777,91.797,992500001.0
2007-03-02 13:30:00,91.798,91.82,91.759,91.781,791499999.0
2007-03-02 13:35:00,91.795,91.802,91.723,91.764,1356000000.0
2007-03-02 13:40:00,91.777,91.794,91.669,91.67,1186699997.0
2007-03-02 13:45:00,91.65,91.712,91.628,91.668,1028700001.0
2007-03-02 13:50:00,91.657,91.679,91.624,91.644,1025399991.0
2007-03-02 13:55:00,91.647,91.679,91.597,91.598,1152599996.0
2007-03-02 14:00:00,91.605,91.628,91.495,91.505,835699995.0
2007-03-02 14:05:00,91.508,91.592,91.483,91.508,856900003.0
2007-03-02 14:10:00,91.494,91.527,91.351,91.366,837099997.0
2007-03-02 14:15:00,91.364,91.416,91.345,91.403,1006200003.0
2007-03-02 14:20:00,91.414,91.465,91.388,91.413,812199995.0
2007-03-02 14:25:00,91.419,91.475,91.367,91.408,746900006.0
2007-03-02 14:30:00,91.401,91.484,91.382,91.466,1048400000.0
2007-03-02 14:35:00,91.451,91.681,91.443,91.681,742599997.0
2007-03-02 14:40:00,91.687,91.753,91.64,91.717,984499997.0
2007-03-02 14:45:00,91.698,91.725,91.643,91.649,1068299990.0
2007-03-02 14:50:00,91.675,91.703,91.609,91.659,1064299997.0
2007-03-02 14:55:00,91.675,91.675,91.601,91.649,970799998.0
2007-03-02 15:00:00,91.641,91.681,91.606,91.639,841499999.0
2007-03-02 15:05:00,91.694,91.706,91.538,91.575,1204999994.0
2007-03-02 15:10:00,91.566,91.57,91.505,91.556,1084899999.0
2007-03-02 15:15:00,91.562,91.57,91.48,91.516,1140799992.0
2007-03-02 15:20:00,91.517,91.518,91.36,91.376,1127500004.0
2007-03-02 15:25:00,91.376,91.42,91.314,91.326,952499993.0
2007-03-02 15:30:00,91.306,91.437,91.294,91.397,869999998.0
2007-03-02 15:35:00,91.406,91.466,91.382,91.447,796100000.0
2007-03-02 15:40:00,91.452,91.472,91.327,91.347,1174700000.0
2007-03-02 15:45:00,91.355,91.471,91.325,91.416,938399998.0
2007-03-02 15:50:00,91.39,91.407,91.31,91.359,793200000.0
2007-03-02 15:55:00,91.368,91.411,91.354,91.405,869899995.0
2007-03-02 16:00:00,91.394,91.582,91.391,91.573,661899997.0
2007-03-02 16:05:00,91.558,91.65,91.408,91.523,1129500001.0
2007-03-02 16:10:00,91.597,91.627,91.538,91.623,834900005.0
2007-03-02 16:15:00,91.618,91.655,91.59,91.59,886799998.0
2007-03-02 16:20:00,91.616,91.654,91.576,91.616,1048300003.0
2007-03-02 16:25:00,91.63,91.652,91.551,91.652,934199999.0
2007-03-02 16:30:00,91.636,91.742,91.63,91.705,966599998.0
2007-03-02 16:35:00,91.712,91.761,91.692,91.715,1074600001.0
2007-03-02 16:40:00,91.743,91.783,91.71,91.762,1078899999.0
2007-03-02 16:45:00,91.757,91.77,91.698,91.716,1157300006.0
2007-03-02 16:50:00,91.703,91.772,91.701,91.753,990400002.0
2007-03-02 16:55:00,91.732,91.774,91.629,91.634,899600006.0
2007-03-02 17:00:00,91.644,91.703,91.57,91.673,1026000001.0
2007-03-02 17:05:00,91.688,91.829,91.675,91.749,734799996.0
2007-03-02 17:10:00,91.787,91.847,91.762,91.805,915799999.0
2007-03-02 17:15:00,91.753,91.805,91.592,91.706,818499999.0
2007-03-02 17:20:00,91.712,91.742,91.632,91.665,857799998.0
2007-03-02 17:25:00,91.676,91.699,91.639,91.666,943899994.0
2007-03-02 17:30:00,91.662,91.869,91.651,91.706,987499993.0
2007-03-02 17:35:00,91.71,91.757,91.696,91.713,798100006.0
2007-03-02 17:40:00,91.694,91.754,91.634,91.732,932399997.0
2007-03-02 17:45:00,91.73,91.822,91.669,91.765,1008000003.0
2007-03-02 17:50:00,91.769,91.774,91.686,91.697,786899999.0
2007-03-02 17:55:00,91.688,91.711,91.641,91.665,971299993.0
2007-03-02 18:00:00,91.609,91.712,91.49,91.712,6186399999.0
2007-03-02 18:05:00,91.721,91.757,91.49,91.738,9134099990.0
2007-03-02 18:10:00,91.731,91.818,91.603,91.809,7228099983.0
2007-03-02 18:15:00,91.5,91.772,91.49,91.752,5436599953.0
2007-03-02 18:20:00,91.747,91.772,91.46,91.719,8074499998.0
2007-03-02 18:25:00,91.48,91.712,91.45,91.682,7072699996.0
2007-03-02 18:30:00,91.648,91.662,91.596,91.628,7337700011.0
2007-03-02 18:35:00,91.609,91.63,91.559,91.607,4846899993.0
2007-03-02 18:40:00,91.621,91.638,91.543,91.543,4244899989.0
2007-03-02 18:45:00,91.594,91.613,91.509,91.553,3939399990.0
2007-03-02 18:50:00,91.556,91.584,91.502,91.537,3981400002.0
2007-03-02 18:55:00,91.55,91.551,91.437,91.49,3954399997.0
2007-03-02 19:00:00,91.474,91.525,91.44,91.511,3176599995.0
2007-03-02 19:05:00,91.514,91.551,91.442,91.517,3476299988.0
2007-03-02 19:10:00,91.502,91.537,91.442,91.493,1959699994.0
2007-03-02 19:15:00,91.498,91.524,91.46,91.504,2779100007.0
2007-03-02 19:20:00,91.485,91.5,91.403,91.477,3199999987.0
2007-03-02 19:25:00,91.483,91.483,91.312,91.364,4760399983.0
2007-03-02 19:30:00,91.347,91.364,91.205,91.228,3415799973.0
2007-03-02 19:35:00,91.261,91.323,91.24,91.287,3366499986.0
2007-03-02 19:40:00,91.263,91.287,91.214,91.244,2904900004.0
2007-03-02 19:45:00,91.257,91.365,91.257,91.289,2607899995.0
2007-03-02 19:50:00,91.291,91.343,91.259,91.311,2574200007.0
2007-03-02 19:55:00,91.311,91.389,91.293,91.351,2634099997.0
2007-03-02 20:00:00,91.366,91.37,91.309,91.355,2130899999.0
2007-03-02 20:05:00,91.336,91.374,91.28,91.318,3082600004.0
2007-03-02 20:10:00,91.345,91.379,91.236,91.255,4060599990.0
2007-03-02 20:15:00,91.263,91.318,91.219,91.256,2078199994.0
2007-03-02 20:20:00,91.272,91.282,91.2,91.238,2877199989.0
2007-03-02 20:25:00,91.239,91.266,91.194,91.205,4204499993.0
2007-03-02 20:30:00,91.231,91.233,91.171,91.186,4567799976.0
2007-03-02 20:35:00,91.21,91.28,91.177,91.269,2754300000.0
2007-03-02 20:40:00,91.26,91.338,91.228,91.316,5213799988.0
2007-03-02 20:45:00,91.347,91.352,91.245,91.302,3427299993.0
2007-03-02 20:50:00,91.307,91.319,91.245,91.305,3564499998.0
2007-03-02 20:55:00,91.277,91.332,91.188,91.294,5343299975.0
2007-03-02 21:00:00,91.305,91.346,91.267,91.312,3871799976.0
2007-03-02 21:05:00,91.238,91.324,91.238,91.305,3244399992.0
2007-03-02 21:10:00,91.277,91.3,91.222,91.284,2721999998.0
2007-03-02 21:15:00,91.265,91.295,91.21,91.281,4301600003.0
2007-03-02 21:20:00,91.275,91.318,91.227,91.243,5079599996.0
2007-03-02 21:25:00,91.259,91.287,91.207,91.26,3006099978.0
2007-03-02 21:30:00,91.261,91.309,91.211,91.265,1656899996.0
2007-03-02 21:35:00,91.262,91.278,91.205,91.266,2069199990.0
2007-03-02 21:40:00,91.257,91.276,91.195,91.258,2616999988.0
2007-03-02 21:45:00,91.252,91.301,91.207,91.292,1789500002.0
2007-03-02 21:50:00,91.298,91.335,91.279,91.307,1200700001.0
2007-03-02 21:55:00,91.283,91.312,91.264,91.282,1288199993.0
2007-03-02 22:00:00,91.276,91.304,91.207,91.222,2949799998.0
2007-03-02 22:05:00,91.213,91.25,91.182,91.219,814499996.0
2007-03-02 22:10:00,91.237,91.269,91.205,91.262,1801200007.0
2007-03-02 22:15:00,91.247,91.283,91.197,91.248,1564400000.0
2007-03-02 22:20:00,91.238,91.284,91.204,91.236,1652000001.0
2007-03-02 22:25:00,91.23,91.29,91.212,91.268,1553699999.0
2007-03-02 22:30:00,91.258,91.317,91.247,91.303,2177699992.0
2007-03-02 22:35:00,91.286,91.335,91.242,91.312,1245399995.0
2007-03-02 22:40:00,91.315,91.377,91.278,91.365,1268300005.0
2007-03-02 22:45:00,91.308,91.37,91.288,91.348,1501999998.0
2007-03-02 22:50:00,91.334,91.373,91.277,91.356,1331500000.0
2007-03-02 22:55:00,91.369,91.391,91.246,91.26,1838499993.0
2007-03-02 23:00:00,91.344,91.344,91.228,91.255,1159599999.0
2007-03-02 23:05:00,91.243,91.323,91.243,91.277,939199997.0
2007-03-02 23:10:00,91.327,91.35,91.28,91.315,1031099999.0
2007-03-02 23:15:00,91.304,91.328,91.249,91.301,967400004.0
2007-03-02 23:20:00,91.284,91.348,91.244,91.307,1102199995.0
2007-03-02 23:25:00,91.326,91.338,91.252,91.267,1069600003.0
2007-03-02 23:30:00,91.3,91.303,91.211,91.227,1014699990.0
2007-03-02 23:35:00,91.255,91.287,91.188,91.251,1060800005.0
2007-03-02 23:40:00,91.253,91.288,91.23,91.266,1122599994.0
2007-03-02 23:45:00,91.266,91.32,91.233,91.271,1165899999.0
2007-03-02 23:50:00,91.288,91.323,91.249,91.262,904499998.0
2007-03-02 23:55:00,91.315,91.341,91.243,91.312,808899996.0
2007-03-05 00:00:00,91.207,91.28,91.121,91.179,1118199991.0
2007-03-05 00:05:00,91.152,91.217,91.135,91.176,792100004.0
2007-03-05 00:10:00,91.197,91.228,91.176,91.196,1040099994.0
2007-03-05 00:15:00,91.215,91.23,91.156,91.187,988499997.0
2007-03-05 00:20:00,91.19,91.195,91.141,91.182,1042000003.0
2007-03-05 00:25:00,91.183,91.21,91.133,91.166,829299994.0
2007-03-05 00:30:00,91.145,91.2,91.111,91.178,837300001.0
2007-03-05 00:35:00,91.18,91.216,91.163,91.205,973599997.0
2007-03-05 00:40:00,91.202,91.231,91.174,91.18,1033099993.0
2007-03-05 00:45:00,91.194,91.212,91.159,91.198,972800000.0
2007-03-05 00:50:00,91.18,91.221,91.152,91.213,748099999.0
2007-03-05 00:55:00,91.193,91.21,91.145,91.167,995599999.0
2007-03-05 01:00:00,91.193,91.196,91.096,91.099,945199999.0
2007-03-05 01:05:00,91.107,91.151,91.074,91.106,857400001.0
2007-03-05 01:10:00,91.084,91.096,91.041,91.067,1074500001.0
2007-03-05 01:15:00,91.093,91.118,91.055,91.101,992899994.0
2007-03-05 01:20:00,91.05,91.097,90.933,90.943,820099996.0
2007-03-05 01:25:00,90.882,90.91,90.824,90.857,908800005.0
2007-03-05 01:30:00,90.847,90.847,90.634,90.634,1019400004.0
2007-03-05 01:35:00,90.633,90.734,90.554,90.664,835699991.0
2007-03-05 01:40:00,90.707,90.828,90.69,90.746,788399998.0
2007-03-05 01:45:00,90.79,90.81,90.643,90.643,1066699999.0
2007-03-05 01:50:00,90.64,90.64,90.508,90.593,929399990.0
2007-03-05 01:55:00,90.627,90.654,90.498,90.518,1041900001.0
2007-03-05 02:00:00,90.478,90.501,90.169,90.192,902499996.0
2007-03-05 02:05:00,90.183,90.303,90.102,90.102,837900002.0
2007-03-05 02:10:00,90.061,90.069,89.894,89.985,828200005.0
2007-03-05 02:15:00,89.99,90.109,89.984,90.085,1033199998.0
2007-03-05 02:20:00,90.114,90.21,90.114,90.197,1043699995.0
2007-03-05 02:25:00,90.179,90.296,90.179,90.223,1200500000.0
2007-03-05 02:30:00,90.249,90.295,90.226,90.251,731200001.0
2007-03-05 02:35:00,90.235,90.294,90.183,90.183,909199995.0
2007-03-05 02:40:00,90.173,90.173,89.96,89.992,1154699998.0
2007-03-05 02:45:00,89.999,90.053,89.958,89.966,991500003.0
2007-03-05 02:50:00,89.985,89.985,89.858,89.921,924299995.0
2007-03-05 02:55:00,89.938,90.12,89.925,90.12,917600002.0
2007-03-05 03:00:00,90.139,90.155,90.058,90.13,927000005.0
2007-03-05 03:05:00,90.127,90.143,90.079,90.129,923599998.0
2007-03-05 03:10:00,90.115,90.133,90.02,90.034,1091900001.0
2007-03-05 03:15:00,90.016,90.089,89.963,90.084,918300003.0
2007-03-05 03:20:00,90.107,90.124,90.032,90.092,1220999996.0
2007-03-05 03:25:00,90.113,90.132,90.071,90.082,1151800004.0
2007-03-05 03:30:00,90.096,90.114,89.828,89.858,1144999998.0
2007-03-05 03:35:00,89.89,89.98,89.882,89.98,950900001.0
2007-03-05 03:40:00,89.961,89.979,89.875,89.96,1132399998.0
2007-03-05 03:45:00,89.947,89.961,89.874,89.907,846999997.0
2007-03-05 03:50:00,89.874,89.907,89.746,89.773,795400005.0
2007-03-05 03:55:00,89.795,89.91,89.786,89.884,907600000.0
2007-03-05 04:00:00,89.866,89.912,89.845,89.908,1137900006.0
2007-03-05 04:05:00,89.898,89.934,89.86,89.933,892899997.0
2007-03-05 04:10:00,89.926,89.957,89.901,89.921,947099993.0
2007-03-05 04:15:00,89.905,90.01,89.875,89.99,1117199996.0
2007-03-05 04:20:00,90.016,90.113,89.987,90.066,688999996.0
2007-03-05 04:25:00,90.05,90.142,90.034,90.112,829399996.0
2007-03-05 04:30:00,90.114,90.16,90.053,90.054,953399999.0
2007-03-05 04:35:00,90.078,90.078,89.959,90.036,741399997.0
2007-03-05 04:40:00,90.009,90.121,89.999,90.049,947500004.0
2007-03-05 04:45:00,90.032,90.065,89.965,89.991,1202900003.0
2007-03-05 04:50:00,89.981,90.014,89.939,89.968,1079699998.0
2007-03-05 04:55:00,89.936,89.989,89.917,89.955,854499997.0
2007-03-05 05:00:00,89.933,89.945,89.859,89.867,912199999.0
2007-03-05 05:05:00,89.874,89.922,89.821,89.898,1079399993.0
2007-03-05 05:10:00,89.921,89.981,89.855,89.974,932400004.0
2007-03-05 05:15:00,89.984,89.997,89.911,89.975,1121000002.0
2007-03-05 05:20:00,89.957,89.992,89.918,89.935,1179699993.0
2007-03-05 05:25:00,89.942,89.953,89.85,89.896,825600000.0
2007-03-05 05:30:00,89.933,89.934,89.848,89.897,1121699999.0
2007-03-05 05:35:00,89.866,89.936,89.836,89.911,966400005.0
2007-03-05 05:40:00,89.89,89.907,89.749,89.774,1222499990.0
2007-03-05 05:45:00,89.785,89.885,89.771,89.849,797199997.0
2007-03-05 05:50:00,89.856,89.904,89.819,89.833,1094899994.0
2007-03-05 05:55:00,89.871,89.909,89.829,89.895,723999998.0
2007-03-05 06:00:00,89.883,89.935,89.873,89.909,944400003.0
2007-03-05 06:05:00,89.89,89.917,89.854,89.912,893899999.0
2007-03-05 06:10:00,89.916,89.932,89.864,89.903,759300005.0
2007-03-05 06:15:00,89.917,89.922,89.859,89.893,875300003.0
2007-03-05 06:20:00,89.907,89.907,89.802,89.867,1190699994.0
2007-03-05 06:25:00,89.875,89.887,89.783,89.802,899000002.0
2007-03-05 06:30:00,89.78,89.78,89.646,89.68,824300001.0
2007-03-05 06:35:00,89.666,89.764,89.66,89.678,912399997.0
2007-03-05 06:40:00,89.687,89.699,89.596,89.699,1094400004.0
2007-03-05 06:45:00,89.723,89.795,89.705,89.76,976800002.0
2007-03-05 06:50:00,89.723,89.835,89.723,89.811,1087600001.0
2007-03-05 06:55:00,89.811,89.86,89.791,89.84,1090400001.0
2007-03-05 07:00:00,89.849,89.934,89.827,89.912,958299995.0
2007-03-05 07:05:00,89.913,89.95,89.882,89.922,965499997.0
2007-03-05 07:10:00,89.898,89.914,89.819,89.846,868099997.0
2007-03-05 07:15:00,89.819,89.894,89.796,89.874,903099993.0
2007-03-05 07:20:00,89.851,89.885,89.792,89.835,812799996.0
2007-03-05 07:25:00,89.83,89.91,89.83,89.899,1050699996.0
2007-03-05 07:30:00,89.881,89.97,89.869,89.945,893299995.0
2007-03-05 07:35:00,89.915,89.942,89.808,89.852,1031799992.0
2007-03-05 07:40:00,89.84,89.875,89.789,89.812,829399998.0
2007-03-05 07:45:00,89.828,89.839,89.745,89.745,1172199998.0
2007-03-05 07:50:00,89.755,89.772,89.637,89.671,892800000.0
2007-03-05 07:55:00,89.653,89.737,89.634,89.707,870899998.0
2007-03-05 08:00:00,89.74,89.786,89.704,89.741,877899998.0
2007-03-05 08:05:00,89.757,89.761,89.649,89.727,1120400006.0
2007-03-05 08:10:00,89.698,89.733,89.681,89.686,958199992.0
2007-03-05 08:15:00,89.698,89.758,89.678,89.7,765900003.0
2007-03-05 08:20:00,89.692,89.754,89.669,89.74,1067199991.0
2007-03-05 08:25:00,89.712,89.785,89.702,89.757,1164700004.0
2007-03-05 08:30:00,89.783,89.809,89.737,89.8,1092299999.0
2007-03-05 08:35:00,89.806,89.859,89.763,89.775,933399997.0
2007-03-05 08:40:00,89.77,89.803,89.703,89.772,992299998.0
2007-03-05 08:45:00,89.761,89.802,89.713,89.77,855300001.0
2007-03-05 08:50:00,89.767,89.783,89.671,89.692,846100004.0
2007-03-05 08:55:00,89.668,89.668,89.588,89.619,1020799998.0
2007-03-05 09:00:00,89.614,89.654,89.583,89.599,945799999.0
2007-03-05 09:05:00,89.557,89.581,89.417,89.422,811999995.0
2007-03-05 09:10:00,89.425,89.491,89.319,89.334,744599999.0
2007-03-05 09:15:00,89.317,89.347,89.208,89.279,776800004.0
2007-03-05 09:20:00,89.317,89.507,89.296,89.436,823100000.0
2007-03-05 09:25:00,89.429,89.462,89.354,89.359,879799991.0
2007-03-05 09:30:00,89.36,89.414,89.326,89.398,1062199993.0
2007-03-05 09:35:00,89.386,89.469,89.362,89.399,786099996.0
2007-03-05 09:40:00,89.404,89.501,89.393,89.427,746299999.0
2007-03-05 09:45:00,89.407,89.567,89.407,89.482,1119799995.0
2007-03-05 09:50:00,89.499,89.523,89.424,89.434,1007699998.0
2007-03-05 09:55:00,89.43,89.455,89.389,89.425,936000000.0
2007-03-05 10:00:00,89.411,89.461,89.411,89.453,858099995.0
2007-03-05 10:05:00,89.408,89.486,89.4,89.415,1249699989.0
2007-03-05 10:10:00,89.427,89.457,89.307,89.335,997200001.0
2007-03-05 10:15:00,89.353,89.386,89.301,89.337,1015700000.0
2007-03-05 10:20:00,89.325,89.426,89.313,89.419,1051799999.0
2007-03-05 10:25:00,89.409,89.443,89.32,89.382,1097500004.0
2007-03-05 10:30:00,89.369,89.463,89.341,89.392,1016599995.0
2007-03-05 10:35:00,89.402,89.531,89.379,89.488,1169299999.0
2007-03-05 10:40:00,89.488,89.527,89.368,89.393,1433699999.0
2007-03-05 10:45:00,89.399,89.457,89.379,89.394,834199999.0
2007-03-05 10:50:00,89.4,89.413,89.327,89.393,810899996.0
2007-03-05 10:55:00,89.431,89.516,89.381,89.478,1155299995.0
2007-03-05 11:00:00,89.468,89.501,89.424,89.452,1012500000.0
2007-03-05 11:05:00,89.431,89.511,89.409,89.492,910399999.0
2007-03-05 11:10:00,89.487,89.493,89.425,89.432,941400001.0
2007-03-05 11:15:00,89.421,89.452,89.354,89.392,946200001.0
2007-03-05 11:20:00,89.412,89.412,89.35,89.391,940500000.0
2007-03-05 11:25:00,89.418,89.5,89.411,89.458,969399993.0
2007-03-05 11:30:00,89.425,89.441,89.339,89.345,935499997.0
2007-03-05 11:35:00,89.364,89.469,89.364,89.469,1263499997.0
2007-03-05 11:40:00,89.433,89.518,89.407,89.506,861700001.0
2007-03-05 11:45:00,89.504,89.511,89.451,89.492,1195499995.0
2007-03-05 11:50:00,89.473,89.495,89.365,89.411,1410999991.0
2007-03-05 11:55:00,89.393,89.411,89.296,89.314,1092500008.0
2007-03-05 12:00:00,89.321,89.41,89.321,89.359,870500005.0
2007-03-05 12:05:00,89.357,89.414,89.298,89.397,809399997.0
2007-03-05 12:10:00,89.374,89.399,89.322,89.36,738899994.0
2007-03-05 12:15:00,89.378,89.398,89.28,89.292,920500001.0
2007-03-05 12:20:00,89.265,89.275,89.199,89.265,1131699993.0
2007-03-05 12:25:00,89.245,89.274,89.162,89.205,1185500000.0
2007-03-05 12:30:00,89.2,89.259,89.195,89.222,1192600002.0
2007-03-05 12:35:00,89.246,89.275,89.2,89.258,828299997.0
2007-03-05 12:40:00,89.236,89.289,89.207,89.262,756500002.0
2007-03-05 12:45:00,89.252,89.265,89.161,89.247,1210400006.0
2007-03-05 12:50:00,89.246,89.275,89.2,89.23,1072699989.0
2007-03-05 12:55:00,89.237,89.264,89.214,89.247,926099997.0
2007-03-05 13:00:00,89.236,89.253,89.171,89.233,920300003.0
2007-03-05 13:05:00,89.245,89.245,89.187,89.222,1031100006.0
2007-03-05 13:10:00,89.26,89.302,89.234,89.28,891399996.0
2007-03-05 13:15:00,89.287,89.335,89.2,89.292,1087799995.0
2007-03-05 13:20:00,89.321,89.403,89.3,89.37,906500006.0
2007-03-05 13:25:00,89.378,89.427,89.348,89.368,901100000.0
2007-03-05 13:30:00,89.368,89.415,89.352,89.379,883399998.0
2007-03-05 13:35:00,89.387,89.406,89.33,89.35,908699996.0
2007-03-05 13:40:00,89.351,89.43,89.28,89.411,879800000.0
2007-03-05 13:45:00,89.385,89.416,89.351,89.39,1072600004.0
2007-03-05 13:50:00,89.369,89.476,89.318,89.45,870599991.0
2007-03-05 13:55:00,89.447,89.466,89.392,89.466,1115200000.0
2007-03-05 14:00:00,89.482,89.502,89.399,89.413,832600002.0
2007-03-05 14:05:00,89.411,89.585,89.4,89.564,955999994.0
2007-03-05 14:10:00,89.592,89.606,89.519,89.529,984300000.0
2007-03-05 14:15:00,89.54,89.54,89.447,89.468,944599993.0
2007-03-05 14:20:00,89.455,89.537,89.442,89.51,731099985.0
2007-03-05 14:25:00,89.478,89.535,89.44,89.497,714999995.0
2007-03-05 14:30:00,89.49,89.547,89.468,89.478,1104500005.0
2007-03-05 14:35:00,89.442,89.48,89.398,89.465,886099990.0
2007-03-05 14:40:00,89.468,89.47,89.415,89.441,900599993.0
2007-03-05 14:45:00,89.46,89.494,89.421,89.455,878399999.0
2007-03-05 14:50:00,89.448,89.473,89.4,89.452,899300000.0
2007-03-05 14:55:00,89.405,89.554,89.403,89.53,742900004.0
2007-03-05 15:00:00,89.511,89.546,89.497,89.526,1142999989.0
2007-03-05 15:05:00,89.508,89.524,89.442,89.469,882899995.0
2007-03-05 15:10:00,89.46,89.48,89.324,89.324,1126000000.0
2007-03-05 15:15:00,89.273,89.315,89.24,89.259,858799989.0
2007-03-05 15:20:00,89.249,89.315,89.233,89.285,965700004.0
2007-03-05 15:25:00,89.291,89.352,89.269,89.287,1084799997.0
2007-03-05 15:30:00,89.279,89.297,89.245,89.27,715899997.0
2007-03-05 15:35:00,89.24,89.345,89.24,89.331,950500002.0
2007-03-05 15:40:00,89.364,89.384,89.301,89.345,999199997.0
2007-03-05 15:45:00,89.359,89.405,89.359,89.387,1101899997.0
2007-03-05 15:50:00,89.392,89.394,89.285,89.306,958899999.0
2007-03-05 15:55:00,89.311,89.354,89.305,89.314,903200002.0
2007-03-05 16:00:00,89.322,89.331,89.28,89.293,857800008.0
2007-03-05 16:05:00,89.304,89.334,89.243,89.286,945899999.0
2007-03-05 16:10:00,89.298,89.312,89.191,89.24,762600002.0
2007-03-05 16:15:00,89.252,89.273,89.164,89.183,860600000.0
2007-03-05 16:20:00,89.19,89.227,89.133,89.19,1073099995.0
2007-03-05 16:25:00,89.195,89.28,89.182,89.25,1018499997.0
2007-03-05 16:30:00,89.259,89.276,89.214,89.251,1015299991.0
2007-03-05 16:35:00,89.231,89.39,89.231,89.387,996299989.0
2007-03-05 16:40:00,89.376,89.448,89.332,89.448,837499996.0
2007-03-05 16:45:00,89.463,89.517,89.451,89.496,852400000.0
2007-03-05 16:50:00,89.491,89.618,89.467,89.598,755599995.0
2007-03-05 16:55:00,89.615,89.667,89.528,89.532,962600000.0
2007-03-05 17:00:00,89.544,89.564,89.425,89.493,1009399996.0
2007-03-05 17:05:00,89.501,89.539,89.481,89.505,669399997.0
2007-03-05 17:10:00,89.539,89.861,89.534,89.842,846500000.0
2007-03-05 17:15:00,89.863,89.907,89.698,89.725,932199994.0
2007-03-05 17:20:00,89.695,89.785,89.68,89.705,972900000.0
2007-03-05 17:25:00,89.719,89.719,89.565,89.621,1083900002.0
2007-03-05 17:30:00,89.624,89.735,89.615,89.666,879799997.0
2007-03-05 17:35:00,89.675,89.685,89.602,89.677,845999997.0
2007-03-05 17:40:00,89.671,89.771,89.654,89.771,1038599995.0
2007-03-05 17:45:00,89.755,89.886,89.745,89.88,719800001.0
2007-03-05 17:50:00,89.865,89.906,89.791,89.818,1060499997.0
2007-03-05 17:55:00,89.812,89.812,89.678,89.687,902899998.0
2007-03-05 18:00:00,89.658,89.76,89.625,89.732,7088099992.0
2007-03-05 18:05:00,89.734,89.825,89.704,89.807,9155699994.0
2007-03-05 18:10:00,89.81,89.869,89.81,89.845,7177100004.0
2007-03-05 18:15:00,89.839,89.867,89.61,89.844,6158300005.0
2007-03-05 18:20:00,89.87,89.967,89.56,89.841,7833099994.0
2007-03-05 18:25:00,89.58,89.899,89.57,89.888,7256500007.0
2007-03-05 18:30:00,89.867,89.9,89.784,89.84,7541799970.0
2007-03-05 18:35:00,89.808,89.828,89.721,89.754,5231499977.0
2007-03-05 18:40:00,89.742,89.78,89.677,89.693,4243799988.0
2007-03-05 18:45:00,89.738,89.791,89.718,89.778,3720299996.0
2007-03-05 18:50:00,89.762,89.776,89.697,89.715,3952500001.0
2007-03-05 18:55:00,89.683,89.729,89.605,89.62,4103699988.0
2007-03-05 19:00:00,89.595,89.647,89.586,89.606,2947199995.0
2007-03-05 19:05:00,89.615,89.615,89.517,89.594,3717600000.0
2007-03-05 19:10:00,89.586,89.625,89.529,89.62,1892999999.0
2007-03-05 19:15:00,89.622,89.637,89.535,89.597,2950700003.0
2007-03-05 19:20:00,89.599,89.613,89.496,89.575,3383200007.0
2007-03-05 19:25:00,89.561,89.752,89.514,89.542,4774899983.0
2007-03-05 19:30:00,89.567,89.606,89.519,89.597,4221099982.0
2007-03-05 19:35:00,89.6,89.655,89.546,89.6,2910800002.0
2007-03-05 19:40:00,89.575,89.593,89.51,89.558,3185499993.0
2007-03-05 19:45:00,89.556,89.566,89.498,89.498,2675199982.0
2007-03-05 19:50:00,89.559,89.559,89.439,89.497,3043799992.0
2007-03-05 19:55:00,89.497,89.519,89.437,89.458,3297599986.0
2007-03-05 20:00:00,89.459,89.484,89.369,89.449,2060400002.0
2007-03-05 20:05:00,89.43,89.449,89.384,89.42,3292699995.0
2007-03-05 20:10:00,89.418,89.427,89.365,89.413,3748600006.0
2007-03-05 20:15:00,89.397,89.463,89.356,89.426,2238599993.0
2007-03-05 20:20:00,89.415,89.415,89.341,89.355,3095399990.0
2007-03-05 20:25:00,89.333,89.429,89.321,89.333,4247699985.0
2007-03-05 20:30:00,89.388,89.408,89.338,89.354,4403099991.0
2007-03-05 20:35:00,89.391,89.422,89.331,89.404,3227800006.0
2007-03-05 20:40:00,89.401,89.458,89.337,89.399,5084999980.0
2007-03-05 20:45:00,89.446,89.475,89.388,89.417,3464699989.0
2007-03-05 20:50:00,89.461,89.487,89.374,89.426,3289100000.0
2007-03-05 20:55:00,89.425,89.451,89.378,89.416,5108100010.0
2007-03-05 21:00:00,89.408,89.479,89.381,89.412,3319199999.0
2007-03-05 21:05:00,89.384,89.432,89.335,89.377,3160399995.0
2007-03-05 21:10:00,89.374,89.383,89.28,89.285,2276300002.0
2007-03-05 21:15:00,89.269,89.297,89.211,89.268,4607899979.0
2007-03-05 21:20:00,89.276,89.294,89.206,89.224,4795700001.0
2007-03-05 21:25:00,89.22,89.232,89.16,89.214,2945199996.0
2007-03-05 21:30:00,89.203,89.23,89.166,89.198,1810799989.0
2007-03-05 21:35:00,89.22,89.316,89.155,89.299,1809699990.0
2007-03-05 21:40:00,89.278,89.311,89.214,89.255,2480699990.0
2007-03-05 21:45:00,89.229,89.281,89.205,89.237,1872400002.0
2007-03-05 21:50:00,89.24,89.274,89.205,89.254,1625400002.0
2007-03-05 21:55:00,89.274,89.276,89.179,89.209,1384800003.0
2007-03-05 22:00:00,89.211,89.243,89.169,89.222,2720600004.0
2007-03-05 22:05:00,89.237,89.245,89.195,89.237,1044199995.0
2007-03-05 22:10:00,89.23,89.242,89.16,89.213,1789399997.0
2007-03-05 22:15:00,89.192,89.269,89.174,89.217,1455100003.0
2007-03-05 22:20:00,89.269,89.307,89.193,89.279,1568300005.0
2007-03-05 22:25:00,89.286,89.31,89.231,89.287,1565799996.0
2007-03-05 22:30:00,89.288,89.319,89.221,89.3,2203799997.0
2007-03-05 22:35:00,89.285,89.313,89.233,89.247,1365099998.0
2007-03-05 22:40:00,89.274,89.309,89.209,89.21,1350099992.0
2007-03-05 22:45:00,89.264,89.314,89.228,89.244,1732199986.0
2007-03-05 22:50:00,89.287,89.328,89.235,89.305,1475400003.0
2007-03-05 22:55:00,89.271,89.312,89.171,89.264,1791199996.0
2007-03-05 23:00:00,89.261,89.261,89.163,89.184,1108399994.0
2007-03-05 23:05:00,89.195,89.199,89.105,89.118,981800004.0
2007-03-05 23:10:00,89.162,89.187,89.119,89.127,990099995.0
2007-03-05 23:15:00,89.149,89.168,89.046,89.078,1008900003.0
2007-03-05 23:20:00,89.075,89.092,89.009,89.056,1070399997.0
2007-03-05 23:25:00,89.065,89.081,89.003,89.052,937799992.0
2007-03-05 23:30:00,89.026,89.086,88.994,89.051,772599992.0
2007-03-05 23:35:00,89.056,89.1,88.977,89.058,834599998.0
2007-03-05 23:40:00,89.026,89.074,89.007,89.063,978599996.0
2007-03-05 23:45:00,89.046,89.072,88.999,89.032,966600004.0
2007-03-05 23:50:00,89.028,89.031,88.926,88.951,1025799992.0
2007-03-05 23:55:00,88.953,88.989,88.917,88.931,1037799996.0
2007-03-06 00:00:00,88.935,88.959,88.871,88.93,1027099998.0
2007-03-06 00:05:00,88.896,88.918,88.766,88.867,750299994.0
2007-03-06 00:10:00,88.863,88.901,88.833,88.861,1019899999.0
2007-03-06 00:15:00,88.86,88.898,88.834,88.878,930399999.0
2007-03-06 00:20:00,88.874,88.906,88.778,88.819,922100005.0
2007-03-06 00:25:00,88.845,88.871,88.794,88.829,1005599996.0
2007-03-06 00:30:00,88.837,88.85,88.786,88.797,901800003.0
2007-03-06 00:35:00,88.788,88.81,88.717,88.75,1055300006.0
2007-03-06 00:40:00,88.75,88.755,88.655,88.673,952899997.0
2007-03-06 00:45:00,88.676,88.677,88.558,88.657,984699994.0
2007-03-06 00:50:00,88.654,88.668,88.582,88.582,757799999.0
2007-03-06 00:55:00,88.56,88.592,88.514,88.533,976099997.0
2007-03-06 01:00:00,88.518,88.542,88.472,88.491,917999995.0
2007-03-06 01:05:00,88.494,88.572,88.458,88.541,891299999.0
2007-03-06 01:10:00,88.545,88.665,88.545,88.665,940599999.0
2007-03-06 01:15:00,88.688,88.69,88.591,88.63,1007000001.0
2007-03-06 01:20:00,88.637,88.737,88.603,88.705,1017299987.0
2007-03-06 01:25:00,88.725,88.918,88.677,88.892,1010699998.0
2007-03-06 01:30:00,88.898,88.927,88.782,88.812,1340799997.0
2007-03-06 01:35:00,88.818,88.818,88.668,88.673,874099998.0
2007-03-06 01:40:00,88.674,88.764,88.652,88.723,959200002.0
2007-03-06 01:45:00,88.715,88.848,88.715,88.825,989400001.0
2007-03-06 01:50:00,88.822,88.879,88.808,88.864,1053999993.0
2007-03-06 01:55:00,88.849,88.941,88.821,88.915,1037899993.0
2007-03-06 02:00:00,88.896,89.198,88.896,89.162,1140999998.0
2007-03-06 02:05:00,89.185,89.279,89.168,89.214,921299994.0
2007-03-06 02:10:00,89.193,89.311,89.183,89.294,930899999.0
2007-03-06 02:15:00,89.296,89.329,89.242,89.266,1118499997.0
2007-03-06 02:20:00,89.278,89.292,89.239,89.287,807000000.0
2007-03-06 02:25:00,89.284,89.349,89.267,89.316,856799995.0
2007-03-06 02:30:00,89.367,89.615,89.305,89.593,677199997.0
2007-03-06 02:35:00,89.579,89.601,89.486,89.511,1105999986.0
2007-03-06 02:40:00,89.524,89.572,89.456,89.469,730600001.0
2007-03-06 02:45:00,89.472,89.476,89.387,89.394,1054299996.0
2007-03-06 02:50:00,89.402,89.419,89.312,89.322,927599994.0
2007-03-06 02:55:00,89.343,89.466,89.338,89.428,1134699992.0
2007-03-06 03:00:00,89.432,89.562,89.397,89.545,1033099995.0
2007-03-06 03:05:00,89.555,89.611,89.532,89.611,1058599993.0
2007-03-06 03:10:00,89.616,89.726,89.593,89.693,1040099996.0
2007-03-06 03:15:00,89.689,89.751,89.685,89.716,1023099997.0
2007-03-06 03:20:00,89.718,89.759,89.68,89.703,956900004.0
2007-03-06 03:25:00,89.7,89.748,89.646,89.734,981499992.0
2007-03-06 03:30:00,89.732,89.797,89.723,89.772,1141100000.0
2007-03-06 03:35:00,89.785,89.785,89.722,89.755,915599994.0
2007-03-06 03:40:00,89.748,89.777,89.683,89.706,1146599997.0
2007-03-06 03:45:00,89.724,89.724,89.62,89.665,904800008.0
2007-03-06 03:50:00,89.636,89.726,89.636,89.674,943000002.0
2007-03-06 03:55:00,89.7,89.717,89.645,89.668,694300000.0
2007-03-06 04:00:00,89.645,89.678,89.614,89.638,890199996.0
2007-03-06 04:05:00,89.655,89.913,89.655,89.913,775699997.0
2007-03-06 04:10:00,89.913,89.928,89.864,89.893,976100000.0
2007-03-06 04:15:00,89.905,89.917,89.848,89.856,1376099986.0
2007-03-06 04:20:00,89.853,89.957,89.841,89.957,688300000.0
2007-03-06 04:25:00,89.975,90.075,89.958,90.051,854799995.0
2007-03-06 04:30:00,90.071,90.091,90.027,90.043,1061699997.0
2007-03-06 04:35:00,90.037,90.037,89.938,89.958,846299997.0
2007-03-06 04:40:00,89.96,90.029,89.951,89.982,1210999997.0
2007-03-06 04:45:00,89.987,90.069,89.941,90.047,891799997.0
2007-03-06 04:50:00,90.054,90.121,90.05,90.121,973100002.0
2007-03-06 04:55:00,90.102,90.135,90.038,90.046,690200002.0
2007-03-06 05:00:00,90.077,90.192,90.07,90.159,919699996.0
2007-03-06 05:05:00,90.131,90.157,90.082,90.1,942100005.0
2007-03-06 05:10:00,90.095,90.134,90.026,90.062,1149700000.0
2007-03-06 05:15:00,90.079,90.153,90.053,90.125,961499994.0
2007-03-06 05:20:00,90.134,90.173,90.111,90.125,911400000.0
2007-03-06 05:25:00,90.11,90.164,90.074,90.118,1026199999.0
2007-03-06 05:30:00,90.124,90.192,90.09,90.176,850999989.0
2007-03-06 05:35:00,90.182,90.192,90.117,90.138,1030699996.0
2007-03-06 05:40:00,90.155,90.181,90.084,90.088,878900003.0
2007-03-06 05:45:00,90.075,90.105,90.045,90.099,951900000.0
2007-03-06 05:50:00,90.083,90.145,90.028,90.106,884899994.0
2007-03-06 05:55:00,90.095,90.176,90.079,90.15,835999998.0
2007-03-06 06:00:00,90.155,90.258,90.155,90.235,1086000006.0
2007-03-06 06:05:00,90.209,90.243,90.15,90.192,940100003.0
2007-03-06 06:10:00,90.17,90.21,90.141,90.178,882000001.0
2007-03-06 06:15:00,90.187,90.195,90.115,90.115,1151099991.0
2007-03-06 06:20:00,90.125,90.159,90.088,90.103,1007699996.0
2007-03-06 06:25:00,90.13,90.135,90.072,90.132,1015300001.0
2007-03-06 06:30:00,90.095,90.152,90.076,90.121,1048900002.0
2007-03-06 06:35:00,90.109,90.132,90.049,90.107,736000004.0
2007-03-06 06:40:00,90.101,90.113,90.048,90.09,992700000.0
2007-03-06 06:45:00,90.099,90.113,90.047,90.091,981799997.0
2007-03-06 06:50:00,90.048,90.103,90.031,90.049,960200001.0
2007-03-06 06:55:00,90.066,90.091,90.035,90.052,1087999993.0
2007-03-06 07:00:00,90.048,90.065,89.994,90.046,1045000006.0
2007-03-06 07:05:00,90.032,90.057,89.973,90.001,952999986.0
2007-03-06 07:10:00,90.03,90.047,89.982,90.026,846699996.0
2007-03-06 07:15:00,90.006,90.072,89.996,90.035,839800000.0
2007-03-06 07:20:00,90.016,90.045,89.937,89.975,790899997.0
2007-03-06 07:25:00,89.963,90.011,89.919,89.987,1060799996.0
2007-03-06 07:30:00,89.979,90.002,89.915,89.928,1193199992.0
2007-03-06 07:35:00,89.91,89.987,89.892,89.937,1067200003.0
2007-03-06 07:40:00,89.957,89.962,89.896,89.955,960299998.0
2007-03-06 07:45:00,89.937,90.003,89.899,89.977,1025399996.0
2007-03-06 07:50:00,89.998,90.019,89.939,90.016,873899998.0
2007-03-06 07:55:00,90.029,90.102,89.99,90.071,931099999.0
2007-03-06 08:00:00,90.116,90.116,90.047,90.104,812000003.0
2007-03-06 08:05:00,90.081,90.12,90.022,90.087,1028200006.0
2007-03-06 08:10:00,90.068,90.105,90.041,90.095,961399999.0
2007-03-06 08:15:00,90.07,90.099,90.046,90.061,950699997.0
2007-03-06 08:20:00,90.086,90.111,90.02,90.047,888599999.0
2007-03-06 08:25:00,90.025,90.092,90.011,90.086,1042199994.0
2007-03-06 08:30:00,90.056,90.088,90.011,90.07,1142899987.0
2007-03-06 08:35:00,90.07,90.07,89.976,90.0,888199997.0
2007-03-06 08:40:00,89.975,90.069,89.957,90.032,896499994.0
2007-03-06 08:45:00,90.035,90.07,89.996,90.068,992199999.0
2007-03-06 08:50:00,90.067,90.085,90.008,90.045,778799997.0
2007-03-06 08:55:00,90.076,90.103,90.03,90.052,807399995.0
2007-03-06 09:00:00,90.027,90.06,89.946,89.979,1168400002.0
2007-03-06 09:05:00,90.012,90.059,89.981,90.03,1116700005.0
2007-03-06 09:10:00,90.031,90.078,90.004,90.022,835900006.0
2007-03-06 09:15:00,90.028,90.058,89.964,90.004,856999993.0
2007-03-06 09:20:00,90.005,90.072,89.995,90.072,691699999.0
2007-03-06 09:25:00,90.085,90.095,90.029,90.035,1060199992.0
2007-03-06 09:30:00,90.012,90.056,89.996,90.041,886099999.0
2007-03-06 09:35:00,90.03,90.105,90.002,90.055,938800001.0
2007-03-06 09:40:00,90.028,90.194,90.028,90.17,856800002.0
2007-03-06 09:45:00,90.176,90.273,90.171,90.254,1066299996.0
2007-03-06 09:50:00,90.274,90.286,90.164,90.173,911900002.0
2007-03-06 09:55:00,90.184,90.223,90.133,90.189,868600002.0
2007-03-06 10:00:00,90.185,90.221,90.168,90.204,869699997.0
2007-03-06 10:05:00,90.212,90.212,90.141,90.155,1003499992.0
2007-03-06 10:10:00,90.165,90.206,90.153,90.196,809900006.0
2007-03-06 10:15:00,90.174,90.218,90.105,90.13,741299994.0
2007-03-06 10:20:00,90.143,90.163,90.094,90.125,925399996.0
2007-03-06 10:25:00,90.061,90.15,90.061,90.149,1157899997.0
2007-03-06 10:30:00,90.152,90.209,90.136,90.204,994299996.0
2007-03-06 10:35:00,90.217,90.256,90.202,90.222,1080599993.0
2007-03-06 10:40:00,90.207,90.232,90.157,90.232,1294399996.0
2007-03-06 10:45:00,90.214,90.232,90.158,90.215,1101799998.0
2007-03-06 10:50:00,90.22,90.282,90.2,90.253,834000001.0
2007-03-06 10:55:00,90.246,90.264,90.093,90.115,1117299999.0
2007-03-06 11:00:00,90.102,90.117,90.044,90.056,1017299992.0
2007-03-06 11:05:00,90.054,90.072,89.988,90.005,807199996.0
2007-03-06 11:10:00,90.008,90.024,89.931,89.966,1030199990.0
2007-03-06 11:15:00,89.946,89.976,89.906,89.946,908099998.0
2007-03-06 11:20:00,89.936,89.987,89.92,89.954,989299991.0
2007-03-06 11:25:00,89.96,90.006,89.917,89.991,792899999.0
2007-03-06 11:30:00,89.994,90.078,89.964,90.068,1107899992.0
2007-03-06 11:35:00,90.075,90.114,90.031,90.076,1161499997.0
2007-03-06 11:40:00,90.052,90.112,90.037,90.098,989199999.0
2007-03-06 11:45:00,90.093,90.16,90.074,90.151,1100399997.0
2007-03-06 11:50:00,90.133,90.157,90.089,90.135,1060400001.0
2007-03-06 11:55:00,90.151,90.151,90.07,90.105,896799995.0
2007-03-06 12:00:00,90.088,90.102,90.032,90.084,1037700001.0
2007-03-06 12:05:00,90.086,90.117,90.038,90.095,900299988.0
2007-03-06 12:10:00,90.074,90.106,90.036,90.095,858700000.0
2007-03-06 12:15:00,90.083,90.126,90.049,90.126,1068199997.0
2007-03-06 12:20:00,90.128,90.145,90.086,90.125,875799993.0
2007-03-06 12:25:00,90.114,90.144,90.049,90.095,1055000000.0
2007-03-06 12:30:00,90.068,90.106,90.05,90.061,1029800002.0
2007-03-06 12:35:00,90.08,90.104,90.045,90.074,1177999999.0
2007-03-06 12:40:00,90.072,90.113,90.034,90.105,898800002.0
2007-03-06 12:45:00,90.097,90.115,90.027,90.087,1002399994.0
2007-03-06 12:50:00,90.067,90.111,90.021,90.053,1111199997.0
2007-03-06 12:55:00,90.06,90.171,90.041,90.157,916799998.0
2007-03-06 13:00:00,90.177,90.202,90.157,90.16,926199995.0
2007-03-06 13:05:00,90.168,90.225,90.11,90.185,1141799986.0
2007-03-06 13:10:00,90.193,90.213,90.137,90.212,847999998.0
2007-03-06 13:15:00,90.213,90.226,90.153,90.2,1148200006.0
2007-03-06 13:20:00,90.19,90.211,90.088,90.092,1033999996.0
2007-03-06 13:25:00,90.099,90.156,90.062,90.15,849899998.0
2007-03-06 13:30:00,90.136,90.157,90.075,90.123,1035300006.0
2007-03-06 13:35:00,90.14,90.14,90.034,90.109,1140500007.0
2007-03-06 13:40:00,90.125,90.144,90.08,90.095,1107199992.0
2007-03-06 13:45:00,90.111,90.171,90.069,90.171,1196999998.0
2007-03-06 13:50:00,90.168,90.221,90.152,90.182,875999998.0
2007-03-06 13:55:00,90.129,90.175,90.093,90.156,889700000.0
2007-03-06 14:00:00,90.153,90.192,90.084,90.186,796300001.0
2007-03-06 14:05:00,90.187,90.208,90.147,90.168,908100000.0
2007-03-06 14:10:00,90.192,90.192,90.133,90.169,977199998.0
2007-03-06 14:15:00,90.146,90.167,90.063,90.087,868800001.0
2007-03-06 14:20:00,90.08,90.114,90.021,90.089,697599999.0
2007-03-06 14:25:00,90.097,90.116,90.049,90.115,933100001.0
2007-03-06 14:30:00,90.123,90.151,90.087,90.128,788600002.0
2007-03-06 14:35:00,90.147,90.159,90.095,90.098,909300003.0
2007-03-06 14:40:00,90.124,90.157,90.093,90.116,1099099998.0
2007-03-06 14:45:00,90.125,90.13,90.058,90.071,869499995.0
2007-03-06 14:50:00,90.113,90.117,90.056,90.082,891799997.0
2007-03-06 14:55:00,90.052,90.091,90.039,90.069,880699996.0
2007-03-06 15:00:00,90.078,90.1,90.02,90.034,957500003.0
2007-03-06 15:05:00,90.03,90.073,89.97,90.048,1234999992.0
2007-03-06 15:10:00,90.049,90.057,89.997,90.057,970099997.0
2007-03-06 15:15:00,90.017,90.051,89.926,89.966,791699996.0
2007-03-06 15:20:00,90.007,90.007,89.885,89.905,824299993.0
2007-03-06 15:25:00,89.906,89.919,89.81,89.824,933100004.0
2007-03-06 15:30:00,89.832,89.871,89.798,89.86,533300000.0
2007-03-06 15:35:00,89.854,89.866,89.767,89.774,914699992.0
2007-03-06 15:40:00,89.752,89.801,89.718,89.755,1074599999.0
2007-03-06 15:45:00,89.767,89.788,89.728,89.744,951899998.0
2007-03-06 15:50:00,89.749,89.762,89.691,89.74,829899997.0
2007-03-06 15:55:00,89.75,89.773,89.683,89.698,902899999.0
2007-03-06 16:00:00,89.71,89.727,89.634,89.717,967100000.0
2007-03-06 16:05:00,89.668,89.829,89.658,89.829,794399996.0
2007-03-06 16:10:00,89.803,89.846,89.797,89.804,749800000.0
2007-03-06 16:15:00,89.814,89.895,89.783,89.862,882900001.0
2007-03-06 16:20:00,89.847,89.878,89.781,89.834,1097999998.0
2007-03-06 16:25:00,89.816,89.933,89.816,89.909,1223000001.0
2007-03-06 16:30:00,89.885,89.998,89.871,89.98,902700002.0
2007-03-06 16:35:00,89.976,90.02,89.965,89.965,757799998.0
2007-03-06 16:40:00,89.969,90.03,89.94,90.01,1044100000.0
2007-03-06 16:45:00,90.019,90.041,89.992,90.002,930699993.0
2007-03-06 16:50:00,90.0,90.038,89.952,90.034,912499999.0
2007-03-06 16:55:00,89.924,89.954,89.862,89.892,934699998.0
2007-03-06 17:00:00,89.897,89.937,89.861,89.89,1160700001.0
2007-03-06 17:05:00,89.889,89.9,89.783,89.808,688299995.0
2007-03-06 17:10:00,89.817,89.844,89.773,89.811,891500001.0
2007-03-06 17:15:00,89.813,89.847,89.792,89.806,857199994.0
2007-03-06 17:20:00,89.804,89.841,89.77,89.815,956099997.0
2007-03-06 17:25:00,89.802,89.889,89.789,89.889,932700005.0
2007-03-06 17:30:00,89.875,89.974,89.864,89.912,905900002.0
2007-03-06 17:35:00,89.966,89.987,89.914,89.978,1056799991.0
2007-03-06 17:40:00,89.96,89.975,89.883,89.924,1053199998.0
2007-03-06 17:45:00,89.892,89.925,89.846,89.851,869899995.0
2007-03-06 17:50:00,89.859,89.876,89.793,89.854,905499999.0
2007-03-06 17:55:00,89.881,89.908,89.826,89.88,1130799997.0
2007-03-06 18:00:00,89.867,90.12,89.836,89.871,6545100006.0
2007-03-06 18:05:00,89.877,90.12,89.834,89.909,9791900013.0
2007-03-06 18:10:00,89.95,89.959,89.885,89.931,6821399986.0
2007-03-06 18:15:00,90.15,90.15,89.944,89.976,5259399999.0
2007-03-06 18:20:00,89.969,90.1,89.927,90.013,8082899967.0
2007-03-06 18:25:00,90.1,90.11,89.969,90.048,6516599985.0
2007-03-06 18:30:00,90.011,90.095,89.995,90.025,6955699979.0
2007-03-06 18:35:00,90.03,90.077,89.999,90.063,5425399962.0
2007-03-06 18:40:00,90.083,90.132,89.983,90.091,4396199996.0
2007-03-06 18:45:00,90.109,90.141,90.063,90.113,4128399983.0
2007-03-06 18:50:00,90.102,90.138,90.036,90.088,3713099993.0
2007-03-06 18:55:00,90.062,90.124,90.045,90.087,4230199988.0
2007-03-06 19:00:00,90.098,90.144,90.051,90.096,2808399989.0
2007-03-06 19:05:00,90.088,90.126,90.06,90.105,3581100001.0
2007-03-06 19:10:00,90.113,90.154,90.103,90.129,1952999993.0
2007-03-06 19:15:00,90.147,90.147,90.055,90.08,2518499992.0
2007-03-06 19:20:00,90.068,90.117,90.019,90.083,3351299994.0
2007-03-06 19:25:00,90.105,90.11,90.025,90.065,4312499993.0
2007-03-06 19:30:00,90.085,90.091,90.021,90.075,3420000002.0
2007-03-06 19:35:00,90.062,90.081,89.997,90.031,3182499997.0
2007-03-06 19:40:00,90.054,90.057,89.977,90.046,3292100009.0
2007-03-06 19:45:00,90.03,90.103,89.996,90.085,2603999999.0
2007-03-06 19:50:00,90.06,90.079,89.998,90.058,2704099993.0
2007-03-06 19:55:00,90.07,90.15,90.021,90.118,2915999995.0
2007-03-06 20:00:00,90.128,90.145,90.069,90.139,2326199995.0
2007-03-06 20:05:00,90.135,90.156,90.089,90.114,3517999991.0
2007-03-06 20:10:00,90.15,90.153,90.084,90.136,4048799981.0
2007-03-06 20:15:00,90.122,90.146,90.071,90.12,2099899999.0
2007-03-06 20:20:00,90.125,90.125,90.05,90.098,3179499999.0
2007-03-06 20:25:00,90.067,90.124,90.035,90.07,4357199985.0
2007-03-06 20:30:00,90.094,90.128,90.051,90.116,4963399990.0
2007-03-06 20:35:00,90.123,90.178,90.069,90.163,3399999984.0
2007-03-06 20:40:00,90.122,90.179,90.094,90.151,4899299993.0
2007-03-06 20:45:00,90.165,90.198,90.121,90.175,3589499995.0
2007-03-06 20:50:00,90.134,90.207,90.094,90.116,3617000003.0
2007-03-06 20:55:00,90.138,90.186,90.103,90.162,5162000005.0
2007-03-06 21:00:00,90.176,90.245,90.158,90.194,3521699994.0
2007-03-06 21:05:00,90.18,90.237,90.16,90.207,2926900001.0
2007-03-06 21:10:00,90.183,90.217,90.147,90.149,2274099992.0
2007-03-06 21:15:00,90.208,90.263,90.164,90.237,4244399982.0
2007-03-06 21:20:00,90.238,90.269,90.186,90.21,4773599998.0
2007-03-06 21:25:00,90.194,90.342,90.194,90.322,3030100001.0
2007-03-06 21:30:00,90.3,90.372,90.28,90.347,1756499988.0
2007-03-06 21:35:00,90.36,90.366,90.278,90.36,1784699998.0
2007-03-06 21:40:00,90.351,90.365,90.274,90.335,2594000003.0
2007-03-06 21:45:00,90.351,90.369,90.279,90.346,1933899996.0
2007-03-06 21:50:00,90.354,90.354,90.296,90.328,1542299997.0
2007-03-06 21:55:00,90.326,90.337,90.274,90.337,1398699997.0
2007-03-06 22:00:00,90.343,90.343,90.214,90.248,2608599999.0
2007-03-06 22:05:00,90.194,90.29,90.194,90.261,869899998.0
2007-03-06 22:10:00,90.292,90.317,90.231,90.295,1710499995.0
2007-03-06 22:15:00,90.293,90.332,90.271,90.298,1740099996.0
2007-03-06 22:20:00,90.283,90.379,90.263,90.321,1628200002.0
2007-03-06 22:25:00,90.35,90.383,90.31,90.381,1589400000.0
2007-03-06 22:30:00,90.349,90.411,90.306,90.375,2220299993.0
2007-03-06 22:35:00,90.413,90.436,90.313,90.359,987900001.0
2007-03-06 22:40:00,90.369,90.399,90.312,90.348,1338700003.0
2007-03-06 22:45:00,90.374,90.377,90.273,90.303,1536799996.0
2007-03-06 22:50:00,90.276,90.317,90.238,90.283,1514100002.0
2007-03-06 22:55:00,90.307,90.344,90.241,90.296,1620799989.0
2007-03-06 23:00:00,90.334,90.336,90.246,90.317,1144599997.0
2007-03-06 23:05:00,90.288,90.316,90.242,90.246,1133899995.0
2007-03-06 23:10:00,90.268,90.27,90.209,90.251,881300000.0
2007-03-06 23:15:00,90.244,90.282,90.185,90.275,934099992.0
2007-03-06 23:20:00,90.262,90.318,90.207,90.304,923900002.0
2007-03-06 23:25:00,90.296,90.314,90.215,90.283,1003800004.0
2007-03-06 23:30:00,90.255,90.303,90.228,90.238,944799997.0
2007-03-06 23:35:00,90.253,90.287,90.187,90.267,989099995.0
2007-03-06 23:40:00,90.243,90.264,90.197,90.211,1062800003.0
2007-03-06 23:45:00,90.215,90.281,90.171,90.261,940199998.0
2007-03-06 23:50:00,90.262,90.291,90.173,90.29,811900002.0
2007-03-06 23:55:00,90.292,90.345,90.24,90.31,1048599996.0
2007-03-07 00:00:00,90.312,90.36,90.291,90.358,894699995.0
2007-03-07 00:05:00,90.326,90.422,90.326,90.374,1129199994.0
2007-03-07 00:10:00,90.351,90.409,90.345,90.354,1014699996.0
2007-03-07 00:15:00,90.392,90.412,90.324,90.334,851400002.0
2007-03-07 00:20:00,90.392,90.401,90.308,90.33,1057999994.0
2007-03-07 00:25:00,90.316,90.353,90.302,90.334,918699999.0
2007-03-07 00:30:00,90.355,90.395,90.281,90.296,914299997.0
2007-03-07 00:35:00,90.296,90.353,90.272,90.32,1100899992.0
2007-03-07 00:40:00,90.337,90.352,90.269,90.335,810999992.0
2007-03-07 00:45:00,90.321,90.345,90.27,90.345,718700001.0
2007-03-07 00:50:00,90.333,90.385,90.276,90.362,907799999.0
2007-03-07 00:55:00,90.363,90.424,90.342,90.404,742399999.0
2007-03-07 01:00:00,90.426,90.493,90.409,90.491,1164899994.0
2007-03-07 01:05:00,90.507,90.509,90.441,90.485,1043099999.0
2007-03-07 01:10:00,90.476,90.476,90.389,90.432,837300000.0
2007-03-07 01:15:00,90.422,90.5,90.41,90.478,1156200000.0
2007-03-07 01:20:00,90.453,90.552,90.433,90.541,880799997.0
2007-03-07 01:25:00,90.521,90.573,90.465,90.518,1125800000.0
2007-03-07 01:30:00,90.532,90.572,90.484,90.569,973100001.0
2007-03-07 01:35:00,90.555,90.564,90.495,90.558,741100002.0
2007-03-07 01:40:00,90.528,90.545,90.447,90.462,887700004.0
2007-03-07 01:45:00,90.442,90.472,90.408,90.427,1024699997.0
2007-03-07 01:50:00,90.421,90.421,90.324,90.392,1012700002.0
2007-03-07 01:55:00,90.393,90.446,90.373,90.423,1219599996.0
2007-03-07 02:00:00,90.433,90.456,90.4,90.418,1348899986.0
2007-03-07 02:05:00,90.434,90.458,90.393,90.399,839799995.0
2007-03-07 02:10:00,90.423,90.479,90.392,90.415,1142699993.0
2007-03-07 02:15:00,90.438,90.447,90.366,90.382,1028400002.0
2007-03-07 02:20:00,90.394,90.418,90.328,90.385,954600001.0
2007-03-07 02:25:00,90.379,90.484,90.372,90.447,1072099993.0
2007-03-07 02:30:00,90.458,90.789,90.454,90.727,997499999.0
2007-03-07 02:35:00,90.712,90.782,90.686,90.73,1097000004.0
2007-03-07 02:40:00,90.734,90.801,90.717,90.763,986899999.0
2007-03-07 02:45:00,90.782,90.839,90.747,90.76,955400000.0
2007-03-07 02:50:00,90.726,90.749,90.665,90.713,840799996.0
2007-03-07 02:55:00,90.717,90.738,90.579,90.579,867100001.0
2007-03-07 03:00:00,90.537,90.58,90.468,90.514,805199998.0
2007-03-07 03:05:00,90.489,90.545,90.468,90.52,1018899994.0
2007-03-07 03:10:00,90.529,90.551,90.449,90.516,962699996.0
2007-03-07 03:15:00,90.539,90.569,90.458,90.458,954000003.0
2007-03-07 03:20:00,90.478,90.536,90.409,90.426,974399992.0
2007-03-07 03:25:00,90.426,90.442,90.111,90.118,914399994.0
2007-03-07 03:30:00,90.102,90.122,89.96,90.062,1036900001.0
2007-03-07 03:35:00,90.07,90.285,90.07,90.271,1093699998.0
2007-03-07 03:40:00,90.275,90.325,90.064,90.083,976000005.0
2007-03-07 03:45:00,90.088,90.213,90.082,90.213,917899997.0
2007-03-07 03:50:00,90.175,90.228,90.138,90.206,884099998.0
2007-03-07 03:55:00,90.195,90.223,90.127,90.163,855900002.0
2007-03-07 04:00:00,90.168,90.168,90.031,90.098,980200002.0
2007-03-07 04:05:00,90.099,90.137,90.067,90.131,971799996.0
2007-03-07 04:10:00,90.14,90.19,90.081,90.089,835199999.0
2007-03-07 04:15:00,90.118,90.199,90.091,90.189,1236699993.0
2007-03-07 04:20:00,90.177,90.245,90.155,90.212,889500002.0
2007-03-07 04:25:00,90.187,90.216,90.161,90.207,903399993.0
2007-03-07 04:30:00,90.208,90.247,90.189,90.211,1201600000.0
2007-03-07 04:35:00,90.225,90.254,90.187,90.243,741900004.0
2007-03-07 04:40:00,90.203,90.266,90.201,90.249,850099998.0
2007-03-07 04:45:00,90.215,90.305,90.215,90.279,834900003.0
2007-03-07 04:50:00,90.266,90.266,90.192,90.246,1365099999.0
2007-03-07 04:55:00,90.211,90.274,90.186,90.255,1045799990.0
2007-03-07 05:00:00,90.238,90.278,90.206,90.247,852099995.0
2007-03-07 05:05:00,90.239,90.272,90.212,90.243,854000006.0
2007-03-07 05:10:00,90.222,90.24,90.164,90.207,909600001.0
2007-03-07 05:15:00,90.228,90.228,90.156,90.177,1047300008.0
2007-03-07 05:20:00,90.188,90.198,90.124,90.159,979599996.0
2007-03-07 05:25:00,90.12,90.152,90.068,90.092,1024499990.0
2007-03-07 05:30:00,90.142,90.288,90.116,90.282,884400000.0
2007-03-07 05:35:00,90.265,90.335,90.244,90.285,929300000.0
2007-03-07 05:40:00,90.277,90.341,90.267,90.341,1046099995.0
2007-03-07 05:45:00,90.324,90.347,90.275,90.283,860099999.0
2007-03-07 05:50:00,90.308,90.343,90.282,90.299,1088699999.0
2007-03-07 05:55:00,90.294,90.337,90.255,90.296,798500006.0
2007-03-07 06:00:00,90.327,90.425,90.306,90.425,1051399997.0
2007-03-07 06:05:00,90.432,90.446,90.39,90.418,852299998.0
2007-03-07 06:10:00,90.429,90.432,90.369,90.388,964999998.0
2007-03-07 06:15:00,90.411,90.411,90.335,90.365,906600003.0
2007-03-07 06:20:00,90.385,90.399,90.336,90.377,848999994.0
2007-03-07 06:25:00,90.397,90.451,90.353,90.38,1126000001.0
2007-03-07 06:30:00,90.403,90.482,90.398,90.461,859199999.0
2007-03-07 06:35:00,90.497,90.555,90.449,90.487,767599997.0
2007-03-07 06:40:00,90.498,90.504,90.387,90.401,1100599998.0
2007-03-07 06:45:00,90.396,90.409,90.346,90.377,852699996.0
2007-03-07 06:50:00,90.409,90.429,90.374,90.387,853599996.0
2007-03-07 06:55:00,90.39,90.406,90.297,90.336,851800001.0
2007-03-07 07:00:00,90.312,90.35,90.283,90.305,854899997.0
2007-03-07 07:05:00,90.331,90.392,90.296,90.314,984299991.0
2007-03-07 07:10:00,90.316,90.316,90.246,90.285,765000001.0
2007-03-07 07:15:00,90.287,90.312,90.256,90.295,965699996.0
2007-03-07 07:20:00,90.309,90.313,90.213,90.27,771400004.0
2007-03-07 07:25:00,90.278,90.31,90.23,90.234,854700002.0
2007-03-07 07:30:00,90.264,90.292,90.238,90.275,959700000.0
2007-03-07 07:35:00,90.276,90.294,90.238,90.267,1066100001.0
2007-03-07 07:40:00,90.26,90.354,90.239,90.295,902700001.0
2007-03-07 07:45:00,90.301,90.328,90.261,90.3,1023199997.0
2007-03-07 07:50:00,90.312,90.337,90.26,90.282,837100005.0
2007-03-07 07:55:00,90.287,90.317,90.265,90.298,767100000.0
2007-03-07 08:00:00,90.275,90.308,90.233,90.269,771300003.0
2007-03-07 08:05:00,90.293,90.351,90.257,90.351,934599994.0
2007-03-07 08:10:00,90.354,90.385,90.323,90.356,985599990.0
2007-03-07 08:15:00,90.367,90.393,90.317,90.356,895600000.0
2007-03-07 08:20:00,90.346,90.369,90.28,90.318,918800001.0
2007-03-07 08:25:00,90.308,90.374,90.28,90.332,870099994.0
2007-03-07 08:30:00,90.331,90.35,90.296,90.329,1164800001.0
2007-03-07 08:35:00,90.325,90.343,90.292,90.333,1065599994.0
2007-03-07 08:40:00,90.309,90.391,90.296,90.369,1010899999.0
2007-03-07 08:45:00,90.37,90.386,90.32,90.386,972299993.0
2007-03-07 08:50:00,90.336,90.381,90.32,90.351,1061500002.0
2007-03-07 08:55:00,90.32,90.352,90.277,90.304,1049199990.0
2007-03-07 09:00:00,90.312,90.319,90.24,90.24,1079700002.0
2007-03-07 09:05:00,90.242,90.288,90.215,90.257,815999996.0
2007-03-07 09:10:00,90.251,90.287,90.227,90.227,805300000.0
2007-03-07 09:15:00,90.231,90.337,90.202,90.294,1092199991.0
2007-03-07 09:20:00,90.335,90.361,90.288,90.333,981899992.0
2007-03-07 09:25:00,90.307,90.381,90.296,90.36,962199994.0
2007-03-07 09:30:00,90.371,90.414,90.327,90.337,790200002.0
2007-03-07 09:35:00,90.334,90.358,90.31,90.346,909099990.0
2007-03-07 09:40:00,90.356,90.413,90.319,90.379,813300009.0
2007-03-07 09:45:00,90.343,90.424,90.327,90.377,944499998.0
2007-03-07 09:50:00,90.378,90.421,90.353,90.398,1023399996.0
2007-03-07 09:55:00,90.371,90.44,90.338,90.417,1050199990.0
2007-03-07 10:00:00,90.414,90.446,90.347,90.369,830700001.0
2007-03-07 10:05:00,90.356,90.394,90.327,90.35,963699995.0
2007-03-07 10:10:00,90.388,90.388,90.314,90.32,743700004.0
2007-03-07 10:15:00,90.366,90.375,90.303,90.316,828899999.0
2007-03-07 10:20:00,90.369,90.427,90.345,90.4,963900011.0
2007-03-07 10:25:00,90.421,90.515,90.403,90.491,848299995.0
2007-03-07 10:30:00,90.469,90.523,90.441,90.484,884699998.0
2007-03-07 10:35:00,90.498,90.512,90.444,90.47,1011099992.0
2007-03-07 10:40:00,90.485,90.508,90.408,90.474,1196699999.0
2007-03-07 10:45:00,90.457,90.476,90.392,90.469,908900002.0
2007-03-07 10:50:00,90.478,90.483,90.376,90.441,808799996.0
2007-03-07 10:55:00,90.435,90.472,90.406,90.439,1169599996.0
2007-03-07 11:00:00,90.451,90.502,90.415,90.481,979700005.0
2007-03-07 11:05:00,90.453,90.482,90.402,90.438,966299999.0
2007-03-07 11:10:00,90.435,90.456,90.397,90.397,1010800002.0
2007-03-07 11:15:00,90.409,90.424,90.343,90.372,865300000.0
2007-03-07 11:20:00,90.378,90.4,90.327,90.363,927000000.0
2007-03-07 11:25:00,90.364,90.423,90.347,90.412,942999998.0
2007-03-07 11:30:00,90.413,90.5,90.373,90.5,1005400002.0
2007-03-07 11:35:00,90.499,90.513,90.424,90.476,1095899996.0
2007-03-07 11:40:00,90.43,90.49,90.424,90.47,988599987.0
2007-03-07 11:45:00,90.453,90.496,90.418,90.48,947199997.0
2007-03-07 11:50:00,90.502,90.57,90.49,90.541,1038600000.0
2007-03-07 11:55:00,90.53,90.588,90.51,90.568,897700001.0
2007-03-07 12:00:00,90.582,90.663,90.569,90.623,1203599999.0
2007-03-07 12:05:00,90.601,90.69,90.583,90.625,736999996.0
2007-03-07 12:10:00,90.626,90.629,90.557,90.587,847999996.0
2007-03-07 12:15:00,90.593,90.634,90.577,90.623,842599999.0
2007-03-07 12:20:00,90.624,90.658,90.592,90.619,986099999.0
2007-03-07 12:25:00,90.628,90.653,90.574,90.622,954799993.0
2007-03-07 12:30:00,90.617,90.642,90.551,90.611,940500001.0
2007-03-07 12:35:00,90.608,90.642,90.569,90.609,1138999985.0
2007-03-07 12:40:00,90.641,90.657,90.585,90.626,964999994.0
2007-03-07 12:45:00,90.652,90.656,90.555,90.64,792899999.0
2007-03-07 12:50:00,90.611,90.638,90.562,90.601,1082600006.0
2007-03-07 12:55:00,90.585,90.607,90.553,90.59,880200001.0
2007-03-07 13:00:00,90.581,90.63,90.547,90.578,931999997.0
2007-03-07 13:05:00,90.604,90.611,90.503,90.579,976499995.0
2007-03-07 13:10:00,90.545,90.591,90.51,90.542,741399996.0
2007-03-07 13:15:00,90.518,90.588,90.507,90.565,925800000.0
2007-03-07 13:20:00,90.561,90.611,90.535,90.564,871899999.0
2007-03-07 13:25:00,90.589,90.635,90.524,90.631,936600006.0
2007-03-07 13:30:00,90.604,90.631,90.497,90.523,1071799993.0
2007-03-07 13:35:00,90.529,90.538,90.458,90.512,1015499998.0
2007-03-07 13:40:00,90.504,90.568,90.498,90.564,1034900004.0
2007-03-07 13:45:00,90.56,90.56,90.475,90.522,1265400000.0
2007-03-07 13:50:00,90.505,90.557,90.488,90.512,981899994.0
2007-03-07 13:55:00,90.522,90.547,90.457,90.46,1053099997.0
2007-03-07 14:00:00,90.481,90.541,90.452,90.528,930900006.0
2007-03-07 14:05:00,90.504,90.54,90.454,90.533,1211800002.0
2007-03-07 14:10:00,90.559,90.574,90.489,90.489,797200005.0
2007-03-07 14:15:00,90.532,90.581,90.522,90.566,1195100008.0
2007-03-07 14:20:00,90.541,90.558,90.468,90.505,920500000.0
2007-03-07 14:25:00,90.525,90.553,90.474,90.545,903100000.0
2007-03-07 14:30:00,90.529,90.563,90.494,90.54,887100002.0
2007-03-07 14:35:00,90.523,90.547,90.469,90.508,1013499995.0
2007-03-07 14:40:00,90.521,90.545,90.477,90.503,882199997.0
2007-03-07 14:45:00,90.495,90.522,90.456,90.478,948499990.0
2007-03-07 14:50:00,90.497,90.517,90.453,90.477,758000001.0
2007-03-07 14:55:00,90.476,90.511,90.419,90.461,870699995.0
2007-03-07 15:00:00,90.47,90.49,90.442,90.464,1128700001.0
2007-03-07 15:05:00,90.472,90.534,90.426,90.497,1107399996.0
2007-03-07 15:10:00,90.527,90.565,90.485,90.504,892500004.0
2007-03-07 15:15:00,90.486,90.486,90.394,90.427,971399999.0
2007-03-07 15:20:00,90.439,90.452,90.385,90.442,842600004.0
2007-03-07 15:25:00,90.419,90.508,90.392,90.493,1109299995.0
2007-03-07 15:30:00,90.492,90.508,90.447,90.485,816399997.0
2007-03-07 15:35:00,90.483,90.524,90.435,90.454,854499996.0
2007-03-07 15:40:00,90.467,90.534,90.399,90.505,922599999.0
2007-03-07 15:45:00,90.508,90.562,90.476,90.548,1028899999.0
2007-03-07 15:50:00,90.552,90.555,90.466,90.51,989799997.0
2007-03-07 15:55:00,90.523,90.55,90.441,90.52,982500000.0
2007-03-07 16:00:00,90.537,90.542,90.467,90.479,911600003.0
2007-03-07 16:05:00,90.532,90.542,90.451,90.466,719399997.0
2007-03-07 16:10:00,90.452,90.475,90.389,90.433,929200001.0
2007-03-07 16:15:00,90.436,90.477,90.385,90.458,1166600006.0
2007-03-07 16:20:00,90.457,90.48,90.399,90.452,1102300007.0
2007-03-07 16:25:00,90.467,90.487,90.413,90.475,877899996.0
2007-03-07 16:30:00,90.466,90.484,90.396,90.428,882700000.0
2007-03-07 16:35:00,90.425,90.448,90.389,90.43,818400002.0
2007-03-07 16:40:00,90.437,90.472,90.404,90.452,853399992.0
2007-03-07 16:45:00,90.436,90.47,90.388,90.422,1024400000.0
2007-03-07 16:50:00,90.415,90.421,90.328,90.361,954999995.0
2007-03-07 16:55:00,90.349,90.383,90.301,90.342,969099997.0
2007-03-07 17:00:00,90.352,90.353,90.228,90.256,906500002.0
2007-03-07 17:05:00,90.255,90.33,90.23,90.271,906099998.0
2007-03-07 17:10:00,90.305,90.368,90.287,90.297,900400001.0
2007-03-07 17:15:00,90.345,90.409,90.318,90.336,912200002.0
2007-03-07 17:20:00,90.35,90.47,90.35,90.436,865499999.0
2007-03-07 17:25:00,90.415,90.453,90.408,90.453,837199996.0
2007-03-07 17:30:00,90.456,90.477,90.406,90.452,1047600000.0
2007-03-07 17:35:00,90.455,90.48,90.428,90.462,989700000.0
2007-03-07 17:40:00,90.476,90.485,90.421,90.466,949500008.0
2007-03-07 17:45:00,90.438,90.472,90.382,90.407,841300000.0
2007-03-07 17:50:00,90.384,90.473,90.384,90.459,1023000001.0
2007-03-07 17:55:00,90.433,90.478,90.403,90.467,953200002.0
2007-03-07 18:00:00,90.425,90.491,90.29,90.41,6720299989.0
2007-03-07 18:05:00,90.27,90.43,90.23,90.399,8902599993.0
2007-03-07 18:10:00,90.394,90.422,90.364,90.393,7215699983.0
2007-03-07 18:15:00,90.35,90.441,90.32,90.424,5058399996.0
2007-03-07 18:20:00,90.413,90.441,90.3,90.415,7915299957.0
2007-03-07 18:25:00,90.29,90.427,90.29,90.371,6858499976.0
2007-03-07 18:30:00,90.356,90.391,90.26,90.317,7000399975.0
2007-03-07 18:35:00,90.337,90.344,90.246,90.303,5516699984.0
2007-03-07 18:40:00,90.32,90.336,90.244,90.291,4673199990.0
2007-03-07 18:45:00,90.277,90.293,90.21,90.274,3505600004.0
2007-03-07 18:50:00,90.268,90.322,90.225,90.238,4114299999.0
2007-03-07 18:55:00,90.284,90.377,90.227,90.351,4028199992.0
2007-03-07 19:00:00,90.363,90.376,90.228,90.296,2934200004.0
2007-03-07 19:05:00,90.278,90.364,90.234,90.354,3391399992.0
2007-03-07 19:10:00,90.352,90.399,90.342,90.35,1939299996.0
2007-03-07 19:15:00,90.342,90.36,90.285,90.314,2771999992.0
2007-03-07 19:20:00,90.329,90.337,90.243,90.303,2971400000.0
2007-03-07 19:25:00,90.29,90.315,90.244,90.315,4621399998.0
2007-03-07 19:30:00,90.307,90.337,90.263,90.272,3528299996.0
2007-03-07 19:35:00,90.322,90.327,90.243,90.313,3410199985.0
2007-03-07 19:40:00,90.307,90.341,90.262,90.33,3019399991.0
2007-03-07 19:45:00,90.327,90.427,90.287,90.412,2527299992.0
2007-03-07 19:50:00,90.417,90.422,90.309,90.385,2539700000.0
2007-03-07 19:55:00,90.381,90.41,90.337,90.37,2918199988.0
2007-03-07 20:00:00,90.408,90.415,90.337,90.399,2148599999.0
2007-03-07 20:05:00,90.398,90.419,90.338,90.371,3179299986.0
2007-03-07 20:10:00,90.372,90.443,90.354,90.418,4042300001.0
2007-03-07 20:15:00,90.406,90.41,90.33,90.375,2327700003.0
2007-03-07 20:20:00,90.38,90.417,90.327,90.405,3206699997.0
2007-03-07 20:25:00,90.398,90.447,90.349,90.426,4039599995.0
2007-03-07 20:30:00,90.436,90.476,90.391,90.44,4632199990.0
2007-03-07 20:35:00,90.417,90.509,90.409,90.493,3153600000.0
2007-03-07 20:40:00,90.465,90.519,90.428,90.494,5183899988.0
2007-03-07 20:45:00,90.499,90.515,90.413,90.449,3437599999.0
2007-03-07 20:50:00,90.483,90.54,90.456,90.531,3622599989.0
2007-03-07 20:55:00,90.538,90.576,90.495,90.541,4802499995.0
2007-03-07 21:00:00,90.566,90.571,90.489,90.509,3754299990.0
2007-03-07 21:05:00,90.493,90.517,90.43,90.462,3206299992.0
2007-03-07 21:10:00,90.449,90.471,90.407,90.442,2462900001.0
2007-03-07 21:15:00,90.441,90.502,90.413,90.502,3933999981.0
2007-03-07 21:20:00,90.494,90.531,90.451,90.481,4763500003.0
2007-03-07 21:25:00,90.465,90.527,90.445,90.525,2609399993.0
2007-03-07 21:30:00,90.525,90.542,90.495,90.523,1699400000.0
2007-03-07 21:35:00,90.509,90.579,90.494,90.556,2098299994.0
2007-03-07 21:40:00,90.549,90.582,90.519,90.562,2469700007.0
2007-03-07 21:45:00,90.554,90.614,90.534,90.59,1874499993.0
2007-03-07 21:50:00,90.557,90.653,90.536,90.622,1555899997.0
2007-03-07 21:55:00,90.607,90.665,90.584,90.642,1142099994.0
2007-03-07 22:00:00,90.651,90.681,90.545,90.627,3079400000.0
2007-03-07 22:05:00,90.608,90.682,90.597,90.662,1109399999.0
2007-03-07 22:10:00,90.647,90.663,90.529,90.554,1637599999.0
2007-03-07 22:15:00,90.584,90.605,90.547,90.568,1480299994.0
2007-03-07 22:20:00,90.546,90.567,90.424,90.459,1724699996.0
2007-03-07 22:25:00,90.461,90.483,90.4,90.445,1727099995.0
2007-03-07 22:30:00,90.467,90.498,90.384,90.399,2254399994.0
2007-03-07 22:35:00,90.445,90.463,90.391,90.411,1400300000.0
2007-03-07 22:40:00,90.424,90.455,90.378,90.415,1471999999.0
2007-03-07 22:45:00,90.45,90.494,90.389,90.394,1799899994.0
2007-03-07 22:50:00,90.441,90.441,90.298,90.299,1792999997.0
2007-03-07 22:55:00,90.289,90.322,90.151,90.151,1411100000.0
2007-03-07 23:00:00,90.217,90.252,90.16,90.218,1143399994.0
2007-03-07 23:05:00,90.234,90.234,90.135,90.158,865099999.0
2007-03-07 23:10:00,90.163,90.176,90.083,90.152,1127299996.0
2007-03-07 23:15:00,90.161,90.224,90.101,90.208,891600000.0
2007-03-07 23:20:00,90.218,90.218,90.102,90.145,1105200001.0
2007-03-07 23:25:00,90.137,90.201,90.125,90.185,994800004.0
2007-03-07 23:30:00,90.164,90.205,90.113,90.119,1025700000.0
2007-03-07 23:35:00,90.17,90.203,90.122,90.182,915700003.0
2007-03-07 23:40:00,90.178,90.194,90.141,90.183,1194699990.0
2007-03-07 23:45:00,90.181,90.202,90.137,90.174,940499998.0
2007-03-07 23:50:00,90.161,90.198,90.125,90.16,700899997.0
2007-03-07 23:55:00,90.141,90.21,90.117,90.13,929199994.0
2007-03-08 00:00:00,90.121,90.141,90.036,90.048,1034600005.0
2007-03-08 00:05:00,90.064,90.12,90.028,90.12,951599996.0
2007-03-08 00:10:00,90.101,90.132,90.055,90.107,1087299990.0
2007-03-08 00:15:00,90.119,90.128,90.059,90.126,1304400001.0
2007-03-08 00:20:00,90.094,90.139,90.071,90.098,986599992.0
2007-03-08 00:25:00,90.102,90.109,90.048,90.081,999099999.0
2007-03-08 00:30:00,90.062,90.123,90.026,90.046,722400002.0
2007-03-08 00:35:00,90.042,90.059,89.965,89.969,1004200000.0
2007-03-08 00:40:00,89.977,90.008,89.924,89.971,1053999989.0
2007-03-08 00:45:00,89.961,89.982,89.888,89.909,940200006.0
2007-03-08 00:50:00,89.921,90.007,89.903,89.995,1023399997.0
2007-03-08 00:55:00,89.987,89.996,89.903,89.974,864499998.0
2007-03-08 01:00:00,89.968,89.998,89.927,89.976,1045800003.0
2007-03-08 01:05:00,89.996,89.996,89.887,89.924,1029700001.0
2007-03-08 01:10:00,89.92,89.939,89.836,89.842,1124199996.0
2007-03-08 01:15:00,89.84,89.846,89.674,89.707,1056299991.0
2007-03-08 01:20:00,89.673,89.714,89.653,89.653,821699993.0
2007-03-08 01:25:00,89.654,89.706,89.636,89.675,974999994.0
2007-03-08 01:30:00,89.69,89.75,89.663,89.729,1073000007.0
2007-03-08 01:35:00,89.738,89.765,89.706,89.719,721199999.0
2007-03-08 01:40:00,89.732,89.773,89.642,89.644,970000000.0
2007-03-08 01:45:00,89.695,89.749,89.674,89.713,1127999990.0
2007-03-08 01:50:00,89.739,89.745,89.616,89.671,1036400003.0
2007-03-08 01:55:00,89.683,89.739,89.683,89.698,1182999988.0
2007-03-08 02:00:00,89.707,89.723,89.597,89.625,1034799995.0
2007-03-08 02:05:00,89.626,89.713,89.621,89.683,1003900006.0
2007-03-08 02:10:00,89.653,89.718,89.608,89.699,799300003.0
2007-03-08 02:15:00,89.718,89.783,89.685,89.755,1203199984.0
2007-03-08 02:20:00,89.767,89.854,89.751,89.837,959199995.0
2007-03-08 02:25:00,89.846,89.879,89.772,89.879,985099997.0
2007-03-08 02:30:00,89.873,89.886,89.789,89.809,1050599999.0
2007-03-08 02:35:00,89.801,89.801,89.693,89.717,1059099999.0
2007-03-08 02:40:00,89.741,89.795,89.723,89.777,800399999.0
2007-03-08 02:45:00,89.771,89.843,89.747,89.779,931199994.0
2007-03-08 02:50:00,89.768,89.838,89.741,89.831,1149099987.0
2007-03-08 02:55:00,89.848,89.848,89.761,89.813,884700002.0
2007-03-08 03:00:00,89.809,89.911,89.77,89.911,742000000.0
2007-03-08 03:05:00,89.902,89.961,89.859,89.915,1042300002.0
2007-03-08 03:10:00,89.929,89.948,89.885,89.91,953900000.0
2007-03-08 03:15:00,89.88,89.906,89.814,89.853,936899992.0
2007-03-08 03:20:00,89.872,89.922,89.845,89.907,1194400006.0
2007-03-08 03:25:00,89.878,89.904,89.862,89.882,1069100007.0
2007-03-08 03:30:00,89.879,89.973,89.859,89.926,1081099998.0
2007-03-08 03:35:00,89.931,89.941,89.874,89.896,985100000.0
2007-03-08 03:40:00,89.877,89.959,89.86,89.959,1173299987.0
2007-03-08 03:45:00,89.961,89.961,89.878,89.895,964199997.0
2007-03-08 03:50:00,89.906,89.958,89.872,89.944,701299996.0
2007-03-08 03:55:00,89.927,89.953,89.904,89.943,984399999.0
2007-03-08 04:00:00,89.923,90.004,89.9,89.983,1003700003.0
2007-03-08 04:05:00,89.942,89.99,89.913,89.971,875900001.0
2007-03-08 04:10:00,89.977,89.991,89.925,89.952,806300000.0
2007-03-08 04:15:00,89.952,89.993,89.931,89.951,956399994.0
2007-03-08 04:20:00,89.964,90.0,89.93,89.977,851699996.0
2007-03-08 04:25:00,89.995,90.029,89.908,90.012,900799992.0
2007-03-08 04:30:00,90.016,90.026,89.948,89.97,1018399998.0
2007-03-08 04:35:00,89.982,90.051,89.953,90.047,704699999.0
2007-03-08 04:40:00,90.022,90.042,89.951,89.962,1068300001.0
2007-03-08 04:45:00,89.969,90.108,89.957,90.073,1036299999.0
2007-03-08 04:50:00,90.062,90.096,89.973,90.053,1033000005.0
2007-03-08 04:55:00,90.036,90.152,90.033,90.108,864099998.0
2007-03-08 05:00:00,90.125,90.128,90.062,90.093,976699995.0
2007-03-08 05:05:00,90.09,90.26,90.052,90.235,963100000.0
2007-03-08 05:10:00,90.226,90.226,90.154,90.174,873299996.0
2007-03-08 05:15:00,90.178,90.178,90.088,90.125,947300000.0
2007-03-08 05:20:00,90.148,90.16,90.077,90.102,934900001.0
2007-03-08 05:25:00,90.103,90.165,90.082,90.125,1116299994.0
2007-03-08 05:30:00,90.143,90.187,90.105,90.173,1017799996.0
2007-03-08 05:35:00,90.187,90.198,90.144,90.188,781600004.0
2007-03-08 05:40:00,90.174,90.216,90.159,90.187,920400003.0
2007-03-08 05:45:00,90.187,90.388,90.17,90.388,919099992.0
2007-03-08 05:50:00,90.419,90.447,90.307,90.33,1058300002.0
2007-03-08 05:55:00,90.346,90.35,90.276,90.287,1010799997.0
2007-03-08 06:00:00,90.312,90.413,90.294,90.39,1135699999.0
2007-03-08 06:05:00,90.391,90.391,90.297,90.331,879199993.0
2007-03-08 06:10:00,90.3,90.332,90.268,90.268,897899995.0
2007-03-08 06:15:00,90.295,90.327,90.246,90.287,906700001.0
2007-03-08 06:20:00,90.293,90.41,90.293,90.362,1000299996.0
2007-03-08 06:25:00,90.379,90.4,90.352,90.4,792599997.0
2007-03-08 06:30:00,90.41,90.495,90.401,90.473,893799998.0
2007-03-08 06:35:00,90.477,90.524,90.444,90.504,1041299996.0
2007-03-08 06:40:00,90.476,90.554,90.433,90.504,963800001.0
2007-03-08 06:45:00,90.522,90.531,90.461,90.48,946999997.0
2007-03-08 06:50:00,90.475,90.545,90.45,90.545,1187799984.0
2007-03-08 06:55:00,90.524,90.539,90.437,90.487,654700004.0
2007-03-08 07:00:00,90.445,90.633,90.445,90.611,926000002.0
2007-03-08 07:05:00,90.601,90.618,90.538,90.602,716100000.0
2007-03-08 07:10:00,90.548,90.673,90.533,90.613,1056800006.0
2007-03-08 07:15:00,90.6,90.626,90.526,90.611,1065099992.0
2007-03-08 07:20:00,90.606,90.654,90.599,90.634,936899994.0
2007-03-08 07:25:00,90.641,90.656,90.594,90.64,1105300002.0
2007-03-08 07:30:00,90.621,90.684,90.602,90.665,1094999998.0
2007-03-08 07:35:00,90.651,90.672,90.613,90.637,970499999.0
2007-03-08 07:40:00,90.636,90.699,90.623,90.676,788200002.0
2007-03-08 07:45:00,90.654,90.681,90.605,90.641,1065099997.0
2007-03-08 07:50:00,90.657,90.709,90.62,90.667,872100003.0
2007-03-08 07:55:00,90.675,90.688,90.578,90.595,795199992.0
2007-03-08 08:00:00,90.611,90.644,90.569,90.616,868399996.0
2007-03-08 08:05:00,90.612,90.651,90.594,90.64,1161600005.0
2007-03-08 08:10:00,90.632,90.66,90.608,90.638,1036399994.0
2007-03-08 08:15:00,90.628,90.719,90.623,90.678,812300002.0
2007-03-08 08:20:00,90.672,90.701,90.64,90.696,953799988.0
2007-03-08 08:25:00,90.685,90.728,90.662,90.715,940099996.0
2007-03-08 08:30:00,90.703,90.727,90.657,90.677,1052900005.0
2007-03-08 08:35:00,90.703,90.753,90.69,90.714,707899994.0
2007-03-08 08:40:00,90.688,90.713,90.67,90.711,1095899999.0
2007-03-08 08:45:00,90.712,90.759,90.681,90.739,960000000.0
2007-03-08 08:50:00,90.768,90.778,90.72,90.744,795400003.0
2007-03-08 08:55:00,90.769,90.772,90.717,90.772,1082800008.0
2007-03-08 09:00:00,90.742,90.793,90.728,90.728,1067400004.0
2007-03-08 09:05:00,90.768,90.768,90.674,90.698,745399999.0
2007-03-08 09:10:00,90.687,90.73,90.635,90.694,844899992.0
2007-03-08 09:15:00,90.694,90.7,90.643,90.643,1134800001.0
2007-03-08 09:20:00,90.652,90.666,90.569,90.589,1081700002.0
2007-03-08 09:25:00,90.605,90.625,90.541,90.587,897900000.0
2007-03-08 09:30:00,90.617,90.623,90.555,90.616,801299999.0
2007-03-08 09:35:00,90.592,90.663,90.587,90.648,681199994.0
2007-03-08 09:40:00,90.656,90.69,90.634,90.66,774999997.0
2007-03-08 09:45:00,90.663,90.692,90.64,90.664,1133799992.0
2007-03-08 09:50:00,90.68,90.695,90.633,90.695,910800005.0
2007-03-08 09:55:00,90.675,90.698,90.61,90.662,1333499999.0
2007-03-08 10:00:00,90.655,90.665,90.629,90.654,988899994.0
2007-03-08 10:05:00,90.646,90.676,90.611,90.665,983699994.0
2007-03-08 10:10:00,90.654,90.673,90.59,90.673,701999995.0
2007-03-08 10:15:00,90.66,90.753,90.646,90.749,672199996.0
2007-03-08 10:20:00,90.76,90.871,90.749,90.837,989099995.0
2007-03-08 10:25:00,90.836,90.842,90.698,90.73,968300000.0
2007-03-08 10:30:00,90.755,90.778,90.705,90.705,854499997.0
2007-03-08 10:35:00,90.728,90.77,90.706,90.736,994499998.0
2007-03-08 10:40:00,90.762,90.785,90.718,90.761,1131000001.0
2007-03-08 10:45:00,90.762,90.768,90.649,90.696,855499995.0
2007-03-08 10:50:00,90.686,90.686,90.604,90.623,1076199996.0
2007-03-08 10:55:00,90.653,90.656,90.61,90.636,1024599996.0
2007-03-08 11:00:00,90.641,90.685,90.599,90.663,965199989.0
2007-03-08 11:05:00,90.667,90.698,90.633,90.664,835199995.0
2007-03-08 11:10:00,90.672,90.717,90.651,90.683,1115399991.0
2007-03-08 11:15:00,90.684,90.731,90.661,90.678,926900000.0
2007-03-08 11:20:00,90.661,90.685,90.626,90.644,927800002.0
2007-03-08 11:25:00,90.669,90.72,90.636,90.717,1120300004.0
2007-03-08 11:30:00,90.719,90.794,90.678,90.779,976599997.0
2007-03-08 11:35:00,90.771,90.818,90.729,90.8,1057900000.0
2007-03-08 11:40:00,90.777,90.901,90.751,90.856,966499991.0
2007-03-08 11:45:00,90.847,90.872,90.765,90.836,1193600003.0
2007-03-08 11:50:00,90.827,90.835,90.748,90.804,1149399998.0
2007-03-08 11:55:00,90.783,90.85,90.772,90.819,982200004.0
2007-03-08 12:00:00,90.824,90.871,90.809,90.843,925199994.0
2007-03-08 12:05:00,90.851,90.892,90.832,90.833,686000003.0
2007-03-08 12:10:00,90.845,90.849,90.789,90.806,894299996.0
2007-03-08 12:15:00,90.82,90.848,90.787,90.835,937899999.0
2007-03-08 12:20:00,90.824,90.856,90.776,90.782,918799995.0
2007-03-08 12:25:00,90.805,90.818,90.72,90.778,1100100000.0
2007-03-08 12:30:00,90.781,90.814,90.75,90.79,983199998.0
2007-03-08 12:35:00,90.812,90.834,90.781,90.814,1054900000.0
2007-03-08 12:40:00,90.826,90.855,90.788,90.82,986299992.0
2007-03-08 12:45:00,90.849,90.907,90.8,90.885,862900001.0
2007-03-08 12:50:00,90.866,90.928,90.845,90.909,974599990.0
2007-03-08 12:55:00,90.933,90.966,90.909,90.952,698800000.0
2007-03-08 13:00:00,90.947,91.079,90.947,91.079,748299997.0
2007-03-08 13:05:00,91.059,91.179,91.058,91.128,1129000001.0
2007-03-08 13:10:00,91.142,91.142,91.03,91.046,832499993.0
2007-03-08 13:15:00,91.062,91.082,91.014,91.05,1049900008.0
2007-03-08 13:20:00,91.021,91.133,90.998,91.126,1078499996.0
2007-03-08 13:25:00,91.13,91.144,91.068,91.109,909600002.0
2007-03-08 13:30:00,91.061,91.107,91.013,91.018,844299993.0
2007-03-08 13:35:00,91.028,91.075,90.991,91.018,1285500000.0
2007-03-08 13:40:00,91.006,91.051,90.994,91.032,1009399995.0
2007-03-08 13:45:00,91.03,91.067,91.006,91.02,1042000002.0
2007-03-08 13:50:00,91.003,91.101,90.966,91.098,862699997.0
2007-03-08 13:55:00,91.102,91.112,91.023,91.05,1122400000.0
2007-03-08 14:00:00,91.065,91.093,91.015,91.078,799299999.0
2007-03-08 14:05:00,91.076,91.117,91.046,91.088,1021899997.0
2007-03-08 14:10:00,91.07,91.124,91.055,91.1,992399999.0
2007-03-08 14:15:00,91.087,91.117,91.055,91.084,1109699994.0
2007-03-08 14:20:00,91.122,91.146,91.072,91.083,874699996.0
2007-03-08 14:25:00,91.08,91.131,91.063,91.097,733399997.0
2007-03-08 14:30:00,91.06,91.089,91.012,91.072,1097300005.0
2007-03-08 14:35:00,91.073,91.103,91.026,91.065,949199991.0
2007-03-08 14:40:00,91.058,91.089,90.985,91.011,875399999.0
2007-03-08 14:45:00,91.023,91.023,90.911,90.916,709799997.0
2007-03-08 14:50:00,90.937,90.989,90.918,90.982,1032099993.0
2007-03-08 14:55:00,90.981,91.003,90.938,90.943,986399996.0
2007-03-08 15:00:00,90.973,90.992,90.89,90.974,1005999993.0
2007-03-08 15:05:00,90.961,91.065,90.93,91.022,1303699991.0
2007-03-08 15:10:00,91.053,91.172,91.044,91.159,953100001.0
2007-03-08 15:15:00,91.156,91.156,91.081,91.097,869999999.0
2007-03-08 15:20:00,91.102,91.131,91.067,91.082,821499999.0
2007-03-08 15:25:00,91.055,91.089,90.989,91.084,840399999.0
2007-03-08 15:30:00,91.073,91.169,91.061,91.162,1149599982.0
2007-03-08 15:35:00,91.155,91.194,91.139,91.159,1025000000.0
2007-03-08 15:40:00,91.173,91.219,91.146,91.146,920199989.0
2007-03-08 15:45:00,91.16,91.173,91.11,91.118,990399997.0
2007-03-08 15:50:00,91.121,91.165,91.095,91.16,889800001.0
2007-03-08 15:55:00,91.154,91.208,91.128,91.19,958400003.0
2007-03-08 16:00:00,91.2,91.207,91.088,91.118,1127799991.0
2007-03-08 16:05:00,91.113,91.156,91.101,91.153,855099991.0
2007-03-08 16:10:00,91.118,91.172,91.091,91.159,928800000.0
2007-03-08 16:15:00,91.137,91.17,91.116,91.153,989499999.0
2007-03-08 16:20:00,91.168,91.24,91.145,91.226,1132999996.0
2007-03-08 16:25:00,91.234,91.264,91.164,91.245,950999995.0
2007-03-08 16:30:00,91.232,91.259,91.182,91.207,939400001.0
2007-03-08 16:35:00,91.193,91.27,91.177,91.214,1081199993.0
2007-03-08 16:40:00,91.214,91.261,91.172,91.174,1141899997.0
2007-03-08 16:45:00,91.171,91.202,91.147,91.166,979400001.0
2007-03-08 16:50:00,91.14,91.189,91.113,91.159,870700001.0
2007-03-08 16:55:00,91.151,91.186,91.021,91.03,1025599996.0
2007-03-08 17:00:00,91.016,91.045,90.989,91.025,1057399998.0
2007-03-08 17:05:00,91.026,91.096,90.978,91.06,663199997.0
2007-03-08 17:10:00,91.074,91.097,91.028,91.074,947299991.0
2007-03-08 17:15:00,91.082,91.097,91.028,91.033,810599993.0
2007-03-08 17:20:00,91.051,91.115,91.04,91.073,1011599995.0
2007-03-08 17:25:00,91.062,91.137,91.062,91.105,970699998.0
2007-03-08 17:30:00,91.122,91.147,91.074,91.114,793399999.0
2007-03-08 17:35:00,91.121,91.164,91.083,91.133,791999996.0
2007-03-08 17:40:00,91.149,91.17,91.114,91.132,1010999999.0
2007-03-08 17:45:00,91.107,91.152,91.057,91.088,907500005.0
2007-03-08 17:50:00,91.111,91.133,91.028,91.028,1041000004.0
2007-03-08 17:55:00,91.021,91.079,90.999,91.01,1121999991.0
2007-03-08 18:00:00,90.952,91.088,90.952,91.057,7566499966.0
2007-03-08 18:05:00,91.066,91.092,90.95,91.092,9023099967.0
2007-03-08 18:10:00,91.085,91.124,91.039,91.071,6967699997.0
2007-03-08 18:15:00,91.02,91.072,91.002,91.02,7723699981.0
2007-03-08 18:20:00,91.015,91.041,90.948,91.013,8226499967.0
2007-03-08 18:25:00,91.02,91.05,90.943,90.996,7365400000.0
2007-03-08 18:30:00,90.987,91.023,90.935,90.985,7462100004.0
2007-03-08 18:35:00,90.988,91.022,90.935,91.022,5127699989.0
2007-03-08 18:40:00,91.024,91.056,90.96,91.0,4631900002.0
2007-03-08 18:45:00,91.024,91.063,90.971,91.026,3607199986.0
2007-03-08 18:50:00,91.035,91.073,90.965,90.976,4110999995.0
2007-03-08 18:55:00,90.948,91.039,90.934,90.979,4345499984.0
2007-03-08 19:00:00,90.992,91.02,90.934,90.995,3112199983.0
2007-03-08 19:05:00,90.994,91.011,90.906,90.976,3573000008.0
2007-03-08 19:10:00,90.983,91.012,90.947,90.992,1883200007.0
2007-03-08 19:15:00,91.018,91.051,90.981,91.028,2626799994.0
2007-03-08 19:20:00,91.029,91.058,90.935,91.034,3126499996.0
2007-03-08 19:25:00,91.018,91.041,90.948,91.016,4475099996.0
2007-03-08 19:30:00,91.017,91.017,90.918,90.93,3386999987.0
2007-03-08 19:35:00,90.914,90.955,90.886,90.915,3705199995.0
2007-03-08 19:40:00,90.922,90.953,90.865,90.922,2848300000.0
2007-03-08 19:45:00,90.901,90.951,90.876,90.899,2889799998.0
2007-03-08 19:50:00,90.907,90.941,90.852,90.917,2778700006.0
2007-03-08 19:55:00,90.919,90.984,90.879,90.964,2699599993.0
2007-03-08 20:00:00,90.969,91.006,90.929,90.968,2424799990.0
2007-03-08 20:05:00,91.0,91.037,90.941,91.013,3286299994.0
2007-03-08 20:10:00,91.015,91.03,90.952,91.008,3946999986.0
2007-03-08 20:15:00,91.0,91.027,90.951,91.013,2431000009.0
2007-03-08 20:20:00,91.017,91.069,90.958,91.051,3168000001.0
2007-03-08 20:25:00,91.047,91.079,91.013,91.046,4544199989.0
2007-03-08 20:30:00,91.045,91.111,91.001,91.078,4676499990.0
2007-03-08 20:35:00,91.082,91.141,91.037,91.136,3047399986.0
2007-03-08 20:40:00,91.149,91.206,91.073,91.159,5199299980.0
2007-03-08 20:45:00,91.133,91.181,91.104,91.149,3356499981.0
2007-03-08 20:50:00,91.158,91.19,91.105,91.162,3421799993.0
2007-03-08 20:55:00,91.146,91.213,91.113,91.149,4662299996.0
2007-03-08 21:00:00,91.188,91.206,91.13,91.152,3403899996.0
2007-03-08 21:05:00,91.155,91.188,91.125,91.157,3233799988.0
2007-03-08 21:10:00,91.15,91.173,91.095,91.1,2835999992.0
2007-03-08 21:15:00,91.088,91.114,91.018,91.078,4199900005.0
2007-03-08 21:20:00,91.055,91.122,91.026,91.046,4442700007.0
2007-03-08 21:25:00,91.107,91.128,91.066,91.103,2809299998.0
2007-03-08 21:30:00,91.081,91.105,91.031,91.079,2294500001.0
2007-03-08 21:35:00,91.074,91.101,91.013,91.086,1772099999.0
2007-03-08 21:40:00,91.061,91.089,90.94,90.961,2278299993.0
2007-03-08 21:45:00,90.974,91.062,90.945,91.031,1924700000.0
2007-03-08 21:50:00,91.058,91.064,90.984,90.994,1608599999.0
2007-03-08 21:55:00,91.003,91.044,90.952,90.952,1231599993.0
2007-03-08 22:00:00,90.952,91.003,90.902,90.96,3136699990.0
2007-03-08 22:05:00,90.948,90.975,90.884,90.906,1328899994.0
2007-03-08 22:10:00,90.936,90.936,90.851,90.891,1730199994.0
2007-03-08 22:15:00,90.897,90.922,90.853,90.874,1523999994.0
2007-03-08 22:20:00,90.858,90.902,90.816,90.886,1636100002.0
2007-03-08 22:25:00,90.837,90.936,90.832,90.918,1603399995.0
2007-03-08 22:30:00,90.925,90.985,90.88,90.94,2337799996.0
2007-03-08 22:35:00,90.951,90.984,90.915,90.938,1145600000.0
2007-03-08 22:40:00,90.973,91.003,90.941,90.979,1336799999.0
2007-03-08 22:45:00,90.975,90.989,90.891,90.907,1458500000.0
2007-03-08 22:50:00,90.899,90.939,90.85,90.864,1557800006.0
2007-03-08 22:55:00,90.904,90.92,90.813,90.87,1691999989.0
2007-03-08 23:00:00,90.913,90.971,90.896,90.965,932100001.0
2007-03-08 23:05:00,90.957,90.978,90.901,90.922,898099999.0
2007-03-08 23:10:00,90.932,90.97,90.919,90.96,1116599993.0
2007-03-08 23:15:00,90.962,90.977,90.931,90.952,982700001.0
2007-03-08 23:20:00,90.957,90.969,90.896,90.927,1195399993.0
2007-03-08 23:25:00,90.923,90.947,90.879,90.922,817599992.0
2007-03-08 23:30:00,90.913,90.962,90.878,90.937,1062399995.0
2007-03-08 23:35:00,90.877,90.968,90.877,90.936,953200002.0
2007-03-08 23:40:00,90.935,91.022,90.923,91.022,1076999997.0
2007-03-08 23:45:00,91.01,91.024,90.958,91.015,994700003.0
2007-03-08 23:50:00,90.998,91.035,90.952,91.015,728099996.0
2007-03-08 23:55:00,91.052,91.052,90.976,91.003,988199996.0
2007-03-09 00:00:00,91.005,91.047,90.971,91.028,897500003.0
2007-03-09 00:05:00,91.03,91.087,90.994,91.067,875399994.0
2007-03-09 00:10:00,91.08,91.127,91.057,91.093,1177899991.0
2007-03-09 00:15:00,91.105,91.125,91.063,91.104,962999997.0
2007-03-09 00:20:00,91.097,91.161,91.079,91.101,902700003.0
2007-03-09 00:25:00,91.072,91.111,91.013,91.028,876199999.0
2007-03-09 00:30:00,91.018,91.077,90.978,91.048,866699992.0
2007-03-09 00:35:00,91.067,91.089,91.016,91.067,1042899995.0
2007-03-09 00:40:00,91.068,91.159,91.026,91.127,984200001.0
2007-03-09 00:45:00,91.166,91.189,91.133,91.168,732200003.0
2007-03-09 00:50:00,91.182,91.182,91.066,91.104,888199986.0
2007-03-09 00:55:00,91.081,91.172,91.081,91.14,858199994.0
2007-03-09 01:00:00,91.072,91.147,91.067,91.127,992499995.0
2007-03-09 01:05:00,91.151,91.151,91.07,91.103,1111699996.0
2007-03-09 01:10:00,91.129,91.132,91.031,91.038,912699998.0
2007-03-09 01:15:00,91.069,91.096,91.003,91.021,880199998.0
2007-03-09 01:20:00,91.008,91.083,90.999,91.071,1039199994.0
2007-03-09 01:25:00,91.085,91.114,91.042,91.094,1044699998.0
2007-03-09 01:30:00,91.105,91.136,91.054,91.097,1053700004.0
2007-03-09 01:35:00,91.1,91.1,91.031,91.067,810400003.0
2007-03-09 01:40:00,91.093,91.115,90.996,90.996,1172799998.0
2007-03-09 01:45:00,91.052,91.16,91.035,91.153,1009599999.0
2007-03-09 01:50:00,91.157,91.157,91.083,91.106,785700001.0
2007-03-09 01:55:00,91.085,91.196,91.08,91.131,973199994.0
2007-03-09 02:00:00,91.137,91.203,91.106,91.203,1258299998.0
2007-03-09 02:05:00,91.206,91.264,91.183,91.241,902600001.0
2007-03-09 02:10:00,91.23,91.278,91.185,91.188,1131300002.0
2007-03-09 02:15:00,91.234,91.263,91.191,91.248,1160199995.0
2007-03-09 02:20:00,91.258,91.284,91.218,91.254,859699993.0
2007-03-09 02:25:00,91.251,91.351,91.251,91.324,874499997.0
2007-03-09 02:30:00,91.346,91.357,91.286,91.352,851299999.0
2007-03-09 02:35:00,91.335,91.372,91.313,91.345,889799997.0
2007-03-09 02:40:00,91.341,91.355,91.286,91.346,1010700002.0
2007-03-09 02:45:00,91.347,91.353,91.283,91.332,1163099997.0
2007-03-09 02:50:00,91.325,91.424,91.304,91.398,861399998.0
2007-03-09 02:55:00,91.404,91.51,91.394,91.481,1002499997.0
2007-03-09 03:00:00,91.458,91.484,91.425,91.455,956500000.0
2007-03-09 03:05:00,91.451,91.504,91.424,91.461,1057299992.0
2007-03-09 03:10:00,91.462,91.509,91.433,91.465,987800000.0
2007-03-09 03:15:00,91.462,91.504,91.456,91.487,952800002.0
2007-03-09 03:20:00,91.489,91.594,91.459,91.561,933300003.0
2007-03-09 03:25:00,91.544,91.564,91.445,91.507,1006100004.0
2007-03-09 03:30:00,91.507,91.522,91.381,91.447,1064199989.0
2007-03-09 03:35:00,91.438,91.467,91.392,91.417,1128399997.0
2007-03-09 03:40:00,91.397,91.459,91.397,91.439,921900001.0
2007-03-09 03:45:00,91.442,91.458,91.394,91.426,880699991.0
2007-03-09 03:50:00,91.434,91.464,91.394,91.424,1047700002.0
2007-03-09 03:55:00,91.405,91.451,91.355,91.413,935899998.0
2007-03-09 04:00:00,91.421,91.421,91.337,91.376,959299998.0
2007-03-09 04:05:00,91.388,91.388,91.311,91.33,956100002.0
2007-03-09 04:10:00,91.358,91.425,91.327,91.327,827299994.0
2007-03-09 04:15:00,91.37,91.397,91.309,91.347,1168100002.0
2007-03-09 04:20:00,91.343,91.356,91.272,91.334,806000005.0
2007-03-09 04:25:00,91.316,91.357,91.288,91.337,944699995.0
2007-03-09 04:30:00,91.318,91.402,91.304,91.381,1083999998.0
2007-03-09 04:35:00,91.364,91.407,91.342,91.346,649900003.0
2007-03-09 04:40:00,91.361,91.369,91.304,91.369,1112999996.0
2007-03-09 04:45:00,91.345,91.393,91.309,91.387,852099999.0
2007-03-09 04:50:00,91.336,91.387,91.292,91.312,911200000.0
2007-03-09 04:55:00,91.318,91.345,91.266,91.332,899400006.0
2007-03-09 05:00:00,91.323,91.347,91.295,91.33,993099996.0
2007-03-09 05:05:00,91.294,91.355,91.279,91.355,1034200002.0
2007-03-09 05:10:00,91.317,91.343,91.287,91.325,1096999993.0
2007-03-09 05:15:00,91.313,91.34,91.261,91.272,939399995.0
2007-03-09 05:20:00,91.318,91.334,91.259,91.303,847499995.0
2007-03-09 05:25:00,91.312,91.333,91.259,91.329,774999999.0
2007-03-09 05:30:00,91.321,91.325,91.26,91.31,1052099990.0
2007-03-09 05:35:00,91.305,91.329,91.25,91.329,975099994.0
2007-03-09 05:40:00,91.302,91.355,91.281,91.319,866500003.0
2007-03-09 05:45:00,91.358,91.469,91.34,91.436,844900000.0
2007-03-09 05:50:00,91.466,91.469,91.387,91.387,928599992.0
2007-03-09 05:55:00,91.405,91.412,91.31,91.372,778399999.0
2007-03-09 06:00:00,91.35,91.406,91.314,91.358,1149300006.0
2007-03-09 06:05:00,91.361,91.41,91.348,91.385,985600001.0
2007-03-09 06:10:00,91.363,91.383,91.285,91.33,828499999.0
2007-03-09 06:15:00,91.331,91.361,91.277,91.332,934300002.0
2007-03-09 06:20:00,91.356,91.366,91.292,91.339,1005500000.0
2007-03-09 06:25:00,91.34,91.355,91.277,91.313,840799997.0
2007-03-09 06:30:00,91.319,91.341,91.263,91.338,1072300002.0
2007-03-09 06:35:00,91.331,91.363,91.283,91.336,825400002.0
2007-03-09 06:40:00,91.319,91.355,91.267,91.314,1033200003.0
2007-03-09 06:45:00,91.303,91.343,91.273,91.334,1008899998.0
2007-03-09 06:50:00,91.325,91.335,91.229,91.312,917599997.0
2007-03-09 06:55:00,91.319,91.358,91.299,91.318,1006499999.0
2007-03-09 07:00:00,91.303,91.348,91.275,91.285,1030600000.0
2007-03-09 07:05:00,91.323,91.364,91.305,91.318,962899998.0
2007-03-09 07:10:00,91.303,91.371,91.283,91.301,844000003.0
2007-03-09 07:15:00,91.316,91.371,91.295,91.309,1013800003.0
2007-03-09 07:20:00,91.3,91.339,91.275,91.325,722200000.0
2007-03-09 07:25:00,91.314,91.337,91.269,91.3,1175599998.0
2007-03-09 07:30:00,91.29,91.361,91.263,91.34,812499996.0
2007-03-09 07:35:00,91.358,91.395,91.322,91.327,1010000002.0
2007-03-09 07:40:00,91.355,91.367,91.275,91.35,789900003.0
2007-03-09 07:45:00,91.345,91.399,91.325,91.38,1139099997.0
2007-03-09 07:50:00,91.415,91.481,91.383,91.458,836899994.0
2007-03-09 07:55:00,91.483,91.542,91.444,91.542,869299992.0
2007-03-09 08:00:00,91.502,91.556,91.451,91.499,789999999.0
2007-03-09 08:05:00,91.521,91.565,91.485,91.525,988399994.0
2007-03-09 08:10:00,91.518,91.559,91.468,91.5,1020699994.0
2007-03-09 08:15:00,91.483,91.507,91.403,91.412,932299998.0
2007-03-09 08:20:00,91.434,91.446,91.385,91.405,901700005.0
2007-03-09 08:25:00,91.369,91.44,91.307,91.389,894900000.0
2007-03-09 08:30:00,91.348,91.402,91.334,91.391,1019600004.0
2007-03-09 08:35:00,91.373,91.431,91.367,91.408,1027500002.0
2007-03-09 08:40:00,91.413,91.49,91.38,91.465,976000001.0
2007-03-09 08:45:00,91.485,91.508,91.442,91.478,904200002.0
2007-03-09 08:50:00,91.49,91.568,91.474,91.521,982699998.0
2007-03-09 08:55:00,91.538,91.544,91.465,91.525,849499997.0
2007-03-09 09:00:00,91.518,91.54,91.462,91.501,1069900000.0
2007-03-09 09:05:00,91.522,91.53,91.45,91.491,1024299994.0
2007-03-09 09:10:00,91.516,91.521,91.459,91.485,946200005.0
2007-03-09 09:15:00,91.5,91.5,91.424,91.447,686099999.0
2007-03-09 09:20:00,91.453,91.506,91.427,91.467,698000001.0
2007-03-09 09:25:00,91.445,91.472,91.398,91.443,1128899992.0
2007-03-09 09:30:00,91.433,91.457,91.408,91.412,797499997.0
2007-03-09 09:35:00,91.423,91.493,91.408,91.453,703599996.0
2007-03-09 09:40:00,91.463,91.493,91.424,91.465,956900000.0
2007-03-09 09:45:00,91.466,91.474,91.407,91.427,915200003.0
2007-03-09 09:50:00,91.447,91.475,91.425,91.45,1253099997.0
2007-03-09 09:55:00,91.437,91.462,91.386,91.415,954800000.0
2007-03-09 10:00:00,91.438,91.467,91.389,91.425,877699995.0
2007-03-09 10:05:00,91.397,91.43,91.353,91.414,1046699994.0
2007-03-09 10:10:00,91.429,91.429,91.328,91.38,1037200004.0
2007-03-09 10:15:00,91.352,91.387,91.328,91.362,710899999.0
2007-03-09 10:20:00,91.346,91.373,91.291,91.33,914799991.0
2007-03-09 10:25:00,91.348,91.368,91.299,91.343,1394199999.0
2007-03-09 10:30:00,91.357,91.372,91.296,91.314,849699995.0
2007-03-09 10:35:00,91.332,91.385,91.322,91.385,912700002.0
2007-03-09 10:40:00,91.392,91.504,91.386,91.424,1266299990.0
2007-03-09 10:45:00,91.439,91.533,91.429,91.487,936699994.0
2007-03-09 10:50:00,91.498,91.519,91.448,91.484,1050699999.0
2007-03-09 10:55:00,91.48,91.487,91.406,91.412,1171400000.0
2007-03-09 11:00:00,91.413,91.435,91.357,91.393,1119199991.0
2007-03-09 11:05:00,91.382,91.442,91.359,91.409,1054699999.0
2007-03-09 11:10:00,91.409,91.436,91.367,91.405,1109299991.0
2007-03-09 11:15:00,91.398,91.453,91.365,91.418,842799995.0
2007-03-09 11:20:00,91.443,91.522,91.431,91.481,1115499995.0
2007-03-09 11:25:00,91.508,91.546,91.469,91.489,942299999.0
2007-03-09 11:30:00,91.498,91.512,91.425,91.443,962499994.0
2007-03-09 11:35:00,91.458,91.483,91.375,91.418,965900000.0
2007-03-09 11:40:00,91.396,91.442,91.378,91.398,931999999.0
2007-03-09 11:45:00,91.435,91.453,91.346,91.41,1162399998.0
2007-03-09 11:50:00,91.419,91.456,91.353,91.395,1104900001.0
2007-03-09 11:55:00,91.376,91.411,91.323,91.404,1160799999.0
2007-03-09 12:00:00,91.403,91.461,91.378,91.461,807700000.0
2007-03-09 12:05:00,91.467,91.542,91.396,91.514,890500000.0
2007-03-09 12:10:00,91.501,91.534,91.465,91.529,900600002.0
2007-03-09 12:15:00,91.529,91.56,91.487,91.554,1157699989.0
2007-03-09 12:20:00,91.557,91.568,91.498,91.521,1026399996.0
2007-03-09 12:25:00,91.488,91.572,91.478,91.522,1011299996.0
2007-03-09 12:30:00,91.539,91.6,91.497,91.56,1135299994.0
2007-03-09 12:35:00,91.583,91.601,91.539,91.577,907400004.0
2007-03-09 12:40:00,91.551,91.577,91.509,91.541,947000001.0
2007-03-09 12:45:00,91.554,91.575,91.49,91.545,977099985.0
2007-03-09 12:50:00,91.498,91.553,91.456,91.48,1120999990.0
2007-03-09 12:55:00,91.495,91.538,91.453,91.522,780399996.0
2007-03-09 13:00:00,91.504,91.535,91.461,91.519,984699992.0
2007-03-09 13:05:00,91.509,91.518,91.436,91.478,901999998.0
2007-03-09 13:10:00,91.493,91.531,91.436,91.512,637199995.0
2007-03-09 13:15:00,91.505,91.529,91.456,91.504,902999994.0
2007-03-09 13:20:00,91.516,91.538,91.438,91.47,1035799997.0
2007-03-09 13:25:00,91.475,91.492,91.427,91.476,1031899997.0
2007-03-09 13:30:00,91.49,91.509,91.427,91.502,1057800005.0
2007-03-09 13:35:00,91.49,91.514,91.443,91.486,1018599992.0
2007-03-09 13:40:00,91.444,91.523,91.423,91.478,1221099997.0
2007-03-09 13:45:00,91.471,91.491,91.396,91.432,1022000001.0
2007-03-09 13:50:00,91.436,91.465,91.331,91.336,868600003.0
2007-03-09 13:55:00,91.344,91.37,91.305,91.312,1018100001.0
2007-03-09 14:00:00,91.355,91.38,91.314,91.355,885799994.0
2007-03-09 14:05:00,91.363,91.382,91.302,91.315,794400000.0
2007-03-09 14:10:00,91.369,91.39,91.318,91.371,851199994.0
2007-03-09 14:15:00,91.339,91.394,91.322,91.366,995999996.0
2007-03-09 14:20:00,91.363,91.391,91.313,91.375,974899992.0
2007-03-09 14:25:00,91.369,91.4,91.324,91.374,857599996.0
2007-03-09 14:30:00,91.383,91.41,91.34,91.39,914599993.0
2007-03-09 14:35:00,91.387,91.427,91.349,91.412,763699999.0
2007-03-09 14:40:00,91.425,91.429,91.328,91.381,829899992.0
2007-03-09 14:45:00,91.379,91.44,91.349,91.423,822600002.0
2007-03-09 14:50:00,91.416,91.447,91.374,91.437,999299998.0
2007-03-09 14:55:00,91.419,91.472,91.408,91.433,737899994.0
2007-03-09 15:00:00,91.412,91.442,91.357,91.387,1226000005.0
2007-03-09 15:05:00,91.395,91.417,91.325,91.347,1278799991.0
2007-03-09 15:10:00,91.377,91.391,91.293,91.348,669699998.0
2007-03-09 15:15:00,91.339,91.339,91.281,91.312,813099998.0
2007-03-09 15:20:00,91.335,91.348,91.294,91.343,784099994.0
2007-03-09 15:25:00,91.371,91.471,91.304,91.471,917399997.0
2007-03-09 15:30:00,91.456,91.925,91.456,91.914,761399997.0
2007-03-09 15:35:00,91.877,91.995,91.862,91.977,880399998.0
2007-03-09 15:40:00,91.956,92.043,91.879,92.007,1373200003.0
2007-03-09 15:45:00,92.017,92.093,91.986,91.988,1167799995.0
2007-03-09 15:50:00,92.005,92.166,92.002,92.142,871399998.0
2007-03-09 15:55:00,92.123,92.228,92.119,92.167,979000000.0
2007-03-09 16:00:00,92.201,92.294,92.187,92.284,782100000.0
2007-03-09 16:05:00,92.272,92.301,92.231,92.235,953699997.0
2007-03-09 16:10:00,92.238,92.266,92.123,92.123,749500000.0
2007-03-09 16:15:00,92.093,92.128,92.041,92.059,814100003.0
2007-03-09 16:20:00,92.059,92.09,92.021,92.031,1276399999.0
2007-03-09 16:25:00,92.047,92.097,92.021,92.075,761999998.0
2007-03-09 16:30:00,92.061,92.145,92.049,92.145,1025299998.0
2007-03-09 16:35:00,92.149,92.162,92.093,92.093,1023199997.0
2007-03-09 16:40:00,92.104,92.122,92.06,92.087,1024299998.0
2007-03-09 16:45:00,92.097,92.112,92.065,92.079,1052799992.0
2007-03-09 16:50:00,92.085,92.142,92.034,92.044,951999995.0
2007-03-09 16:55:00,92.061,92.111,92.023,92.036,1113699997.0
2007-03-09 17:00:00,92.043,92.077,91.98,92.047,1016199998.0
2007-03-09 17:05:00,92.029,92.051,91.937,92.017,741399995.0
2007-03-09 17:10:00,92.015,92.024,91.953,91.971,1003799999.0
2007-03-09 17:15:00,91.975,91.975,91.838,91.893,906999991.0
2007-03-09 17:20:00,91.893,91.954,91.861,91.903,1045600012.0
2007-03-09 17:25:00,91.897,91.988,91.896,91.969,1007699997.0
2007-03-09 17:30:00,91.994,92.011,91.929,92.007,1014000007.0
2007-03-09 17:35:00,91.958,92.06,91.941,92.026,719999997.0
2007-03-09 17:40:00,92.065,92.093,92.038,92.093,883800002.0
2007-03-09 17:45:00,92.039,92.078,92.014,92.021,753900000.0
2007-03-09 17:50:00,92.015,92.103,92.014,92.095,1013099994.0
2007-03-09 17:55:00,92.089,92.123,92.069,92.09,1083999994.0
2007-03-09 18:00:00,92.086,92.23,92.051,92.088,6848100007.0
2007-03-09 18:05:00,92.079,92.103,92.021,92.1,9401599980.0
2007-03-09 18:10:00,92.079,92.169,92.072,92.169,6795899985.0
2007-03-09 18:15:00,92.139,92.168,92.07,92.111,7543399983.0
2007-03-09 18:20:00,92.111,92.38,92.081,92.128,7757200008.0
2007-03-09 18:25:00,92.108,92.134,92.053,92.088,7369399985.0
2007-03-09 18:30:00,92.08,92.148,92.066,92.123,6973799976.0
2007-03-09 18:35:00,92.128,92.154,92.067,92.147,5283299995.0
2007-03-09 18:40:00,92.14,92.146,92.055,92.115,4702299983.0
2007-03-09 18:45:00,92.111,92.188,92.084,92.17,3539899995.0
2007-03-09 18:50:00,92.174,92.21,92.142,92.2,4051099991.0
2007-03-09 18:55:00,92.206,92.215,92.141,92.205,4313700006.0
2007-03-09 19:00:00,92.158,92.228,92.147,92.224,2973699986.0
2007-03-09 19:05:00,92.22,92.245,92.184,92.227,3830499987.0
2007-03-09 19:10:00,92.218,92.27,92.194,92.231,2114500000.0
2007-03-09 19:15:00,92.249,92.321,92.249,92.304,2472799994.0
2007-03-09 19:20:00,92.265,92.399,92.26,92.383,3465700010.0
2007-03-09 19:25:00,92.388,92.406,92.316,92.374,4532599991.0
2007-03-09 19:30:00,92.377,92.377,92.288,92.335,3563399998.0
2007-03-09 19:35:00,92.351,92.379,92.258,92.304,3344299995.0
2007-03-09 19:40:00,92.158,92.311,92.157,92.243,3110999989.0
2007-03-09 19:45:00,92.24,92.314,92.221,92.283,2477199981.0
2007-03-09 19:50:00,92.305,92.37,92.284,92.323,2934499994.0
2007-03-09 19:55:00,92.349,92.358,92.271,92.325,2693000006.0
2007-03-09 20:00:00,92.335,92.363,92.292,92.315,2257699997.0
2007-03-09 20:05:00,92.321,92.354,92.283,92.321,3144499985.0
2007-03-09 20:10:00,92.35,92.35,92.245,92.308,4104399985.0
2007-03-09 20:15:00,92.3,92.305,92.23,92.275,2383699999.0
2007-03-09 20:20:00,92.289,92.323,92.248,92.32,2972699991.0
2007-03-09 20:25:00,92.308,92.326,92.245,92.254,3907199995.0
2007-03-09 20:30:00,92.285,92.331,92.236,92.253,5068099991.0
2007-03-09 20:35:00,92.269,92.313,92.217,92.246,2918700003.0
2007-03-09 20:40:00,92.251,92.269,92.195,92.252,5292899987.0
2007-03-09 20:45:00,92.269,92.269,92.183,92.24,3467999985.0
2007-03-09 20:50:00,92.265,92.268,92.192,92.215,3509299995.0
2007-03-09 20:55:00,92.217,92.238,92.166,92.179,5241100011.0
2007-03-09 21:00:00,92.173,92.197,92.087,92.107,3806799983.0
2007-03-09 21:05:00,92.141,92.175,92.09,92.135,3348799991.0
2007-03-09 21:10:00,92.111,92.162,92.085,92.135,2712900012.0
2007-03-09 21:15:00,92.147,92.168,92.092,92.151,3672999987.0
2007-03-09 21:20:00,92.137,92.178,92.081,92.112,4284600014.0
2007-03-09 21:25:00,92.116,92.162,92.096,92.122,3028399992.0
2007-03-09 21:30:00,92.114,92.119,92.055,92.08,1656600002.0
2007-03-09 21:35:00,92.06,92.089,92.016,92.047,1978900007.0
2007-03-09 21:40:00,92.051,92.099,92.02,92.057,2724699988.0
2007-03-09 21:45:00,92.065,92.077,91.997,92.052,1711999992.0
2007-03-09 21:50:00,92.057,92.1,92.034,92.085,1419399997.0
2007-03-09 21:55:00,92.069,92.137,92.053,92.076,1237800005.0
2007-03-09 22:00:00,92.081,92.152,92.071,92.121,2881699997.0
2007-03-09 22:05:00,92.093,92.155,92.086,92.103,1114699996.0
2007-03-09 22:10:00,92.108,92.18,92.088,92.154,1655700000.0
2007-03-09 22:15:00,92.168,92.178,92.106,92.162,1590099993.0
2007-03-09 22:20:00,92.14,92.164,92.083,92.115,1593799994.0
2007-03-09 22:25:00,92.115,92.167,92.077,92.142,1547099988.0
2007-03-09 22:30:00,92.088,92.205,92.086,92.128,2284499997.0
2007-03-09 22:35:00,92.149,92.211,92.098,92.199,1311499992.0
2007-03-09 22:40:00,92.153,92.228,92.125,92.193,1341599989.0
2007-03-09 22:45:00,92.194,92.251,92.14,92.218,1599999999.0
2007-03-09 22:50:00,92.191,92.25,92.17,92.176,1504799998.0
2007-03-09 22:55:00,92.188,92.248,92.121,92.121,1414199994.0
2007-03-09 23:00:00,92.181,92.226,92.104,92.193,1198199992.0
2007-03-09 23:05:00,92.187,92.232,92.173,92.173,862099999.0
2007-03-09 23:10:00,92.169,92.212,92.132,92.151,1085699998.0
2007-03-09 23:15:00,92.165,92.192,92.115,92.189,910799997.0
2007-03-09 23:20:00,92.14,92.196,92.105,92.172,929700000.0
2007-03-09 23:25:00,92.134,92.183,92.113,92.151,902099996.0
2007-03-09 23:30:00,92.133,92.208,92.119,92.161,936300001.0
2007-03-09 23:35:00,92.208,92.247,92.144,92.194,1199799992.0
2007-03-09 23:40:00,92.201,92.243,92.178,92.193,983000001.0
2007-03-09 23:45:00,92.181,92.263,92.181,92.21,1184099998.0
2007-03-09 23:50:00,92.221,92.259,92.196,92.225,918300000.0
2007-03-09 23:55:00,92.256,92.272,92.21,92.241,1144000001.0
2007-03-11 23:00:00,92.308,92.473,92.282,92.438,1053300004.0
2007-03-11 23:05:00,92.428,92.458,92.366,92.383,768799995.0
2007-03-11 23:10:00,92.386,92.422,92.285,92.293,941899996.0
2007-03-11 23:15:00,92.301,92.408,92.301,92.365,1041699994.0
2007-03-11 23:20:00,92.344,92.403,92.33,92.363,1250099988.0
2007-03-11 23:25:00,92.364,92.404,92.311,92.377,856000002.0
2007-03-11 23:30:00,92.329,92.378,92.295,92.35,924799996.0
2007-03-11 23:35:00,92.333,92.37,92.282,92.319,988400002.0
2007-03-11 23:40:00,92.298,92.384,92.298,92.346,1173999996.0
2007-03-11 23:45:00,92.348,92.377,92.317,92.359,1050800000.0
2007-03-11 23:50:00,92.345,92.4,92.312,92.373,793300002.0
2007-03-11 23:55:00,92.377,92.444,92.331,92.413,1101199994.0
2007-03-12 00:00:00,92.41,92.428,92.341,92.384,1025699994.0
2007-03-12 00:05:00,92.388,92.389,92.311,92.337,974199999.0
2007-03-12 00:10:00,92.328,92.365,92.291,92.341,1018999993.0
2007-03-12 00:15:00,92.343,92.372,92.298,92.334,932499997.0
2007-03-12 00:20:00,92.298,92.41,92.286,92.376,1184299990.0
2007-03-12 00:25:00,92.348,92.452,92.348,92.452,927799999.0
2007-03-12 00:30:00,92.437,92.437,92.387,92.404,997100000.0
2007-03-12 00:35:00,92.406,92.429,92.361,92.403,952099994.0
2007-03-12 00:40:00,92.414,92.422,92.371,92.416,1109499993.0
2007-03-12 00:45:00,92.432,92.443,92.343,92.353,769199992.0
2007-03-12 00:50:00,92.362,92.412,92.334,92.387,999000003.0
2007-03-12 00:55:00,92.408,92.414,92.369,92.395,1119999992.0
2007-03-12 01:00:00,92.411,92.414,92.301,92.329,1014400001.0
2007-03-12 01:05:00,92.36,92.366,92.316,92.357,880499999.0
2007-03-12 01:10:00,92.327,92.37,92.312,92.353,888999989.0
2007-03-12 01:15:00,92.379,92.379,92.308,92.339,1011100004.0
2007-03-12 01:20:00,92.345,92.368,92.318,92.336,765899995.0
2007-03-12 01:25:00,92.339,92.348,92.294,92.328,946600003.0
2007-03-12 01:30:00,92.301,92.338,92.26,92.308,1040099990.0
2007-03-12 01:35:00,92.287,92.319,92.228,92.319,733400001.0
2007-03-12 01:40:00,92.333,92.363,92.294,92.323,1239700000.0
2007-03-12 01:45:00,92.363,92.416,92.351,92.389,991499997.0
2007-03-12 01:50:00,92.4,92.4,92.295,92.308,992399995.0
2007-03-12 01:55:00,92.298,92.373,92.243,92.37,1205700008.0
2007-03-12 02:00:00,92.371,92.377,92.243,92.25,1062999998.0
2007-03-12 02:05:00,92.258,92.356,92.258,92.352,846000000.0
2007-03-12 02:10:00,92.328,92.377,92.317,92.32,884500003.0
2007-03-12 02:15:00,92.345,92.349,92.246,92.264,974700000.0
2007-03-12 02:20:00,92.258,92.295,92.216,92.237,769400000.0
2007-03-12 02:25:00,92.249,92.249,92.112,92.141,917699999.0
2007-03-12 02:30:00,92.17,92.227,92.155,92.211,880599996.0
2007-03-12 02:35:00,92.194,92.233,92.115,92.138,910399995.0
2007-03-12 02:40:00,92.144,92.159,92.105,92.123,813300000.0
2007-03-12 02:45:00,92.124,92.152,92.045,92.107,1037600006.0
2007-03-12 02:50:00,92.114,92.188,92.08,92.188,957800004.0
2007-03-12 02:55:00,92.159,92.195,92.137,92.182,1027799992.0
2007-03-12 03:00:00,92.142,92.181,92.126,92.151,865400005.0
2007-03-12 03:05:00,92.161,92.183,92.123,92.168,811799996.0
2007-03-12 03:10:00,92.162,92.232,92.15,92.205,1115900002.0
2007-03-12 03:15:00,92.211,92.31,92.211,92.269,835200003.0
2007-03-12 03:20:00,92.261,92.35,92.252,92.327,816000003.0
2007-03-12 03:25:00,92.362,92.375,92.317,92.332,1007000000.0
2007-03-12 03:30:00,92.33,92.418,92.306,92.418,761800002.0
2007-03-12 03:35:00,92.404,92.456,92.368,92.44,806699996.0
2007-03-12 03:40:00,92.434,92.452,92.373,92.398,910000007.0
2007-03-12 03:45:00,92.366,92.385,92.326,92.349,1121600000.0
2007-03-12 03:50:00,92.349,92.406,92.325,92.406,903800004.0
2007-03-12 03:55:00,92.4,92.4,92.317,92.328,844599999.0
2007-03-12 04:00:00,92.32,92.394,92.292,92.381,1147999993.0
2007-03-12 04:05:00,92.372,92.395,92.318,92.325,1001700000.0
2007-03-12 04:10:00,92.344,92.388,92.33,92.369,897999988.0
2007-03-12 04:15:00,92.348,92.381,92.324,92.358,1089699999.0
2007-03-12 04:20:00,92.329,92.386,92.318,92.335,1002800001.0
2007-03-12 04:25:00,92.33,92.375,92.303,92.344,885800002.0
2007-03-12 04:30:00,92.329,92.363,92.269,92.28,1136699992.0
2007-03-12 04:35:00,92.314,92.345,92.287,92.326,1104099996.0
2007-03-12 04:40:00,92.331,92.384,92.29,92.344,1141199994.0
2007-03-12 04:45:00,92.333,92.367,92.288,92.304,972699998.0
2007-03-12 04:50:00,92.327,92.336,92.282,92.317,1020899993.0
2007-03-12 04:55:00,92.302,92.356,92.301,92.335,909799996.0
2007-03-12 05:00:00,92.307,92.345,92.268,92.324,1162699992.0
2007-03-12 05:05:00,92.311,92.33,92.271,92.315,1390099995.0
2007-03-12 05:10:00,92.313,92.343,92.29,92.326,1343900000.0
2007-03-12 05:15:00,92.318,92.352,92.266,92.281,1370199996.0
2007-03-12 05:20:00,92.3,92.335,92.273,92.316,1091099999.0
2007-03-12 05:25:00,92.323,92.348,92.284,92.327,1406799999.0
2007-03-12 05:30:00,92.327,92.35,92.249,92.324,1211300006.0
2007-03-12 05:35:00,92.336,92.357,92.304,92.337,1189199992.0
2007-03-12 05:40:00,92.303,92.374,92.289,92.321,1313400001.0
2007-03-12 05:45:00,92.332,92.342,92.283,92.289,1400599996.0
2007-03-12 05:50:00,92.315,92.323,92.257,92.294,1222799997.0
2007-03-12 05:55:00,92.325,92.325,92.267,92.302,2120700004.0
2007-03-12 06:00:00,92.312,92.323,92.262,92.302,1173000001.0
2007-03-12 06:05:00,92.299,92.344,92.272,92.315,1181700003.0
2007-03-12 06:10:00,92.326,92.339,92.261,92.313,1418200008.0
2007-03-12 06:15:00,92.32,92.33,92.285,92.287,1660499996.0
2007-03-12 06:20:00,92.279,92.338,92.274,92.297,1536300005.0
2007-03-12 06:25:00,92.322,92.345,92.278,92.345,1306299990.0
2007-03-12 06:30:00,92.335,92.365,92.291,92.361,1878799986.0
2007-03-12 06:35:00,92.33,92.387,92.318,92.355,2912099986.0
2007-03-12 06:40:00,92.332,92.376,92.305,92.348,2709800008.0
2007-03-12 06:45:00,92.328,92.353,92.293,92.345,2088499992.0
2007-03-12 06:50:00,92.31,92.392,92.288,92.357,2153099993.0
2007-03-12 06:55:00,92.359,92.396,92.327,92.381,2324400014.0
2007-03-12 07:00:00,92.382,92.394,92.332,92.358,3334899995.0
2007-03-12 07:05:00,92.35,92.367,92.287,92.31,2357899988.0
2007-03-12 07:10:00,92.311,92.33,92.273,92.308,2162899991.0
2007-03-12 07:15:00,92.296,92.353,92.296,92.308,2901299987.0
2007-03-12 07:20:00,92.304,92.334,92.271,92.312,2210499991.0
2007-03-12 07:25:00,92.319,92.331,92.273,92.305,2650499997.0
2007-03-12 07:30:00,92.307,92.348,92.27,92.332,2597600000.0
2007-03-12 07:35:00,92.31,92.332,92.269,92.32,2068599992.0
2007-03-12 07:40:00,92.324,92.328,92.265,92.31,1530199997.0
2007-03-12 07:45:00,92.33,92.35,92.264,92.315,2492599990.0
2007-03-12 07:50:00,92.308,92.317,92.255,92.29,2384300004.0
2007-03-12 07:55:00,92.293,92.304,92.225,92.286,1556599999.0
2007-03-12 08:00:00,92.249,92.315,92.248,92.287,1774499995.0
2007-03-12 08:05:00,92.292,92.365,92.268,92.331,2262499990.0
2007-03-12 08:10:00,92.309,92.382,92.296,92.331,1873799993.0
2007-03-12 08:15:00,92.374,92.408,92.353,92.384,1867099986.0
2007-03-12 08:20:00,92.41,92.426,92.314,92.385,2097899991.0
2007-03-12 08:25:00,92.383,92.421,92.361,92.392,2407799994.0
2007-03-12 08:30:00,92.407,92.417,92.357,92.381,3084700002.0
2007-03-12 08:35:00,92.381,92.415,92.35,92.398,1963299997.0
2007-03-12 08:40:00,92.399,92.457,92.386,92.447,1909799994.0
2007-03-12 08:45:00,92.455,92.575,92.434,92.571,1647199994.0
2007-03-12 08:50:00,92.572,92.581,92.46,92.474,2357499997.0
2007-03-12 08:55:00,92.505,92.571,92.485,92.571,1771999997.0
2007-03-12 09:00:00,92.564,92.651,92.564,92.601,2560600003.0
2007-03-12 09:05:00,92.636,92.65,92.573,92.607,2569799985.0
2007-03-12 09:10:00,92.607,92.672,92.579,92.652,2293399992.0
2007-03-12 09:15:00,92.655,92.678,92.581,92.64,2720499981.0
2007-03-12 09:20:00,92.637,92.637,92.54,92.599,3062799983.0
2007-03-12 09:25:00,92.607,92.647,92.583,92.637,4364899981.0
2007-03-12 09:30:00,92.639,92.652,92.605,92.628,4624099994.0
2007-03-12 09:35:00,92.587,92.679,92.572,92.679,4707299979.0
2007-03-12 09:40:00,92.658,92.687,92.594,92.651,4308799998.0
2007-03-12 09:45:00,92.649,92.652,92.599,92.615,3754899997.0
2007-03-12 09:50:00,92.627,92.642,92.557,92.615,5222899985.0
2007-03-12 09:55:00,92.624,92.648,92.558,92.648,4308999995.0
2007-03-12 10:00:00,92.606,92.696,92.583,92.682,922499988.0
2007-03-12 10:05:00,92.69,92.69,92.593,92.681,980199992.0
2007-03-12 10:10:00,92.683,92.708,92.63,92.656,868099995.0
2007-03-12 10:15:00,92.669,92.673,92.563,92.602,1121999995.0
2007-03-12 10:20:00,92.621,92.621,92.535,92.593,826599996.0
2007-03-12 10:25:00,92.577,92.614,92.548,92.586,944299994.0
2007-03-12 10:30:00,92.59,92.705,92.567,92.646,957100001.0
2007-03-12 10:35:00,92.676,92.68,92.622,92.657,811599991.0
2007-03-12 10:40:00,92.66,92.675,92.587,92.668,1199700001.0
2007-03-12 10:45:00,92.668,92.668,92.575,92.616,996699998.0
2007-03-12 10:50:00,92.607,92.642,92.55,92.569,924600000.0
2007-03-12 10:55:00,92.543,92.592,92.533,92.592,837499992.0
2007-03-12 11:00:00,92.574,92.615,92.536,92.595,884500003.0
2007-03-12 11:05:00,92.613,92.677,92.602,92.667,842800003.0
2007-03-12 11:10:00,92.651,92.651,92.566,92.582,808799996.0
2007-03-12 11:15:00,92.574,92.59,92.471,92.471,905199999.0
2007-03-12 11:20:00,92.485,92.54,92.447,92.484,1031200001.0
2007-03-12 11:25:00,92.526,92.54,92.464,92.526,1047300000.0
2007-03-12 11:30:00,92.574,92.625,92.518,92.559,897900004.0
2007-03-12 11:35:00,92.592,92.597,92.521,92.53,1068800003.0
2007-03-12 11:40:00,92.489,92.611,92.489,92.594,727500003.0
2007-03-12 11:45:00,92.569,92.62,92.541,92.586,1157900004.0
2007-03-12 11:50:00,92.586,92.614,92.554,92.578,1021699997.0
2007-03-12 11:55:00,92.611,92.611,92.516,92.605,1014899990.0
2007-03-12 12:00:00,92.56,92.632,92.539,92.605,1041399991.0
2007-03-12 12:05:00,92.608,92.631,92.571,92.628,982900001.0
2007-03-12 12:10:00,92.618,92.639,92.556,92.605,875400005.0
2007-03-12 12:15:00,92.613,92.64,92.553,92.582,870299994.0
2007-03-12 12:20:00,92.593,92.608,92.553,92.57,1039100001.0
2007-03-12 12:25:00,92.584,92.6,92.52,92.551,1036199996.0
2007-03-12 12:30:00,92.577,92.577,92.499,92.524,953200000.0
2007-03-12 12:35:00,92.542,92.563,92.483,92.552,797600000.0
2007-03-12 12:40:00,92.551,92.564,92.495,92.542,990899999.0
2007-03-12 12:45:00,92.506,92.56,92.49,92.533,823000002.0
2007-03-12 12:50:00,92.545,92.549,92.483,92.515,1027899991.0
2007-03-12 12:55:00,92.515,92.534,92.482,92.509,971899995.0
2007-03-12 13:00:00,92.497,92.534,92.436,92.502,995700001.0
2007-03-12 13:05:00,92.477,92.498,92.432,92.482,845299998.0
2007-03-12 13:10:00,92.434,92.483,92.424,92.457,866699995.0
2007-03-12 13:15:00,92.436,92.501,92.426,92.481,1017299992.0
2007-03-12 13:20:00,92.491,92.492,92.429,92.465,1085300006.0
2007-03-12 13:25:00,92.459,92.459,92.398,92.435,821399992.0
2007-03-12 13:30:00,92.407,92.435,92.355,92.355,915000000.0
2007-03-12 13:35:00,92.344,92.358,92.253,92.272,1104900004.0
2007-03-12 13:40:00,92.283,92.3,92.186,92.3,976099999.0
2007-03-12 13:45:00,92.286,92.336,92.269,92.29,1036299997.0
2007-03-12 13:50:00,92.309,92.38,92.276,92.372,799699997.0
2007-03-12 13:55:00,92.36,92.392,92.33,92.33,974299991.0
2007-03-12 14:00:00,92.376,92.389,92.213,92.248,793400000.0
2007-03-12 14:05:00,92.211,92.237,92.138,92.166,1045700005.0
2007-03-12 14:10:00,92.193,92.202,92.161,92.172,873300002.0
2007-03-12 14:15:00,92.157,92.176,92.057,92.089,920199991.0
2007-03-12 14:20:00,92.089,92.122,91.95,91.963,968600000.0
2007-03-12 14:25:00,91.943,91.971,91.824,91.828,844599996.0
2007-03-12 14:30:00,91.807,91.839,91.668,91.783,948499995.0
2007-03-12 14:35:00,91.764,92.002,91.753,91.978,852600004.0
2007-03-12 14:40:00,91.974,92.019,91.953,91.995,833300000.0
2007-03-12 14:45:00,91.998,92.033,91.906,91.921,930300004.0
2007-03-12 14:50:00,91.923,91.935,91.812,91.812,912899995.0
2007-03-12 14:55:00,91.824,91.839,91.753,91.76,1073299996.0
2007-03-12 15:00:00,91.8,91.839,91.769,91.774,1153099996.0
2007-03-12 15:05:00,91.813,91.841,91.767,91.803,925599999.0
2007-03-12 15:10:00,91.823,91.823,91.735,91.739,989099994.0
2007-03-12 15:15:00,91.689,91.71,91.558,91.71,954099998.0
2007-03-12 15:20:00,91.717,91.72,91.609,91.626,853099999.0
2007-03-12 15:25:00,91.622,91.648,91.582,91.616,842199998.0
2007-03-12 15:30:00,91.609,91.729,91.609,91.729,934999998.0
2007-03-12 15:35:00,91.725,91.74,91.679,91.684,848899997.0
2007-03-12 15:40:00,91.683,91.733,91.644,91.675,1007999999.0
2007-03-12 15:45:00,91.716,91.765,91.694,91.694,891699997.0
2007-03-12 15:50:00,91.682,91.722,91.594,91.629,990699993.0
2007-03-12 15:55:00,91.603,91.728,91.578,91.71,911699996.0
2007-03-12 16:00:00,91.734,91.789,91.716,91.761,994099990.0
2007-03-12 16:05:00,91.788,91.789,91.695,91.699,904499999.0
2007-03-12 16:10:00,91.713,91.743,91.662,91.742,917199998.0
2007-03-12 16:15:00,91.763,91.81,91.742,91.77,854700000.0
2007-03-12 16:20:00,91.779,91.856,91.763,91.838,960200005.0
2007-03-12 16:25:00,91.834,91.899,91.823,91.862,794300001.0
2007-03-12 16:30:00,91.839,91.865,91.757,91.85,1024699992.0
2007-03-12 16:35:00,91.858,91.947,91.822,91.921,797499997.0
2007-03-12 16:40:00,91.942,91.959,91.898,91.934,882899994.0
2007-03-12 16:45:00,91.938,91.95,91.889,91.924,962899996.0
2007-03-12 16:50:00,91.921,91.988,91.886,91.899,715099997.0
2007-03-12 16:55:00,91.95,91.986,91.893,91.965,1012499997.0
2007-03-12 17:00:00,91.977,91.977,91.904,91.943,917700000.0
2007-03-12 17:05:00,91.946,91.949,91.877,91.935,963499995.0
2007-03-12 17:10:00,91.911,91.966,91.885,91.905,898299996.0
2007-03-12 17:15:00,91.893,91.985,91.872,91.975,1066399996.0
2007-03-12 17:20:00,91.979,91.989,91.932,91.971,880600001.0
2007-03-12 17:25:00,91.976,91.989,91.951,91.981,1183000003.0
2007-03-12 17:30:00,91.985,91.998,91.926,91.967,1097499994.0
2007-03-12 17:35:00,91.938,91.966,91.872,91.892,897399995.0
2007-03-12 17:40:00,91.889,91.96,91.889,91.955,1038900007.0
2007-03-12 17:45:00,91.958,92.007,91.928,91.928,721099999.0
2007-03-12 17:50:00,91.997,92.029,91.965,91.968,899900001.0
2007-03-12 17:55:00,91.983,92.074,91.942,92.05,993400003.0
2007-03-12 18:00:00,92.048,92.092,92.037,92.054,4084399991.0
2007-03-12 18:05:00,92.055,92.253,92.039,92.232,5286599997.0
2007-03-12 18:10:00,92.243,92.269,92.176,92.213,4139299989.0
2007-03-12 18:15:00,92.188,92.248,92.134,92.155,4522499987.0
2007-03-12 18:20:00,92.142,92.174,92.104,92.113,4431899996.0
2007-03-12 18:25:00,92.12,92.192,92.107,92.175,4176599986.0
2007-03-12 18:30:00,92.166,92.189,92.091,92.118,3945100003.0
2007-03-12 18:35:00,92.125,92.195,92.103,92.151,3032099986.0
2007-03-12 18:40:00,92.13,92.235,92.126,92.205,2490299998.0
2007-03-12 18:45:00,92.196,92.256,92.172,92.208,2276200002.0
2007-03-12 18:50:00,92.233,92.267,92.194,92.246,2671099997.0
2007-03-12 18:55:00,92.244,92.261,92.181,92.212,2334599997.0
2007-03-12 19:00:00,92.208,92.233,92.149,92.215,2016600004.0
2007-03-12 19:05:00,92.215,92.25,92.188,92.231,1851799996.0
2007-03-12 19:10:00,92.251,92.267,92.174,92.176,1539799996.0
2007-03-12 19:15:00,92.222,92.248,92.155,92.229,1597899997.0
2007-03-12 19:20:00,92.247,92.271,92.168,92.2,1985400001.0
2007-03-12 19:25:00,92.22,92.258,92.194,92.246,2738200005.0
2007-03-12 19:30:00,92.239,92.26,92.135,92.183,2328699994.0
2007-03-12 19:35:00,92.183,92.224,92.153,92.212,2109500002.0
2007-03-12 19:40:00,92.16,92.229,92.153,92.188,2050799991.0
2007-03-12 19:45:00,92.186,92.263,92.186,92.26,2014999997.0
2007-03-12 19:50:00,92.25,92.267,92.172,92.213,1798100003.0
2007-03-12 19:55:00,92.217,92.251,92.154,92.206,1846699999.0
2007-03-12 20:00:00,92.183,92.22,92.157,92.198,1638200003.0
2007-03-12 20:05:00,92.192,92.207,92.144,92.153,2133899990.0
2007-03-12 20:10:00,92.165,92.195,92.129,92.162,2207699999.0
2007-03-12 20:15:00,92.149,92.23,92.149,92.23,1630799990.0
2007-03-12 20:20:00,92.224,92.294,92.221,92.251,2167699994.0
2007-03-12 20:25:00,92.28,92.297,92.258,92.278,2321499996.0
2007-03-12 20:30:00,92.284,92.312,92.237,92.251,2885799979.0
2007-03-12 20:35:00,92.294,92.309,92.221,92.3,1983600005.0
2007-03-12 20:40:00,92.293,92.328,92.245,92.3,2761600009.0
2007-03-12 20:45:00,92.296,92.304,92.226,92.239,2187100000.0
2007-03-12 20:50:00,92.285,92.295,92.237,92.253,2316899997.0
2007-03-12 20:55:00,92.267,92.361,92.259,92.337,3030499996.0
2007-03-12 21:00:00,92.317,92.368,92.302,92.306,2024800000.0
2007-03-12 21:05:00,92.34,92.351,92.285,92.286,2212299995.0
2007-03-12 21:10:00,92.321,92.398,92.3,92.397,1873299999.0
2007-03-12 21:15:00,92.369,92.495,92.346,92.495,2557999998.0
2007-03-12 21:20:00,92.488,92.503,92.426,92.433,2976899980.0
2007-03-12 21:25:00,92.438,92.481,92.426,92.432,1865300000.0
2007-03-12 21:30:00,92.449,92.495,92.416,92.464,1285200001.0
2007-03-12 21:35:00,92.435,92.483,92.432,92.443,1637300001.0
2007-03-12 21:40:00,92.432,92.481,92.42,92.459,1678999992.0
2007-03-12 21:45:00,92.418,92.523,92.401,92.464,1554900001.0
2007-03-12 21:50:00,92.464,92.504,92.427,92.45,1292699996.0
2007-03-12 21:55:00,92.462,92.489,92.428,92.465,1121499996.0
2007-03-12 22:00:00,92.471,92.493,92.431,92.445,2046999985.0
2007-03-12 22:05:00,92.38,92.481,92.377,92.445,1060999995.0
2007-03-12 22:10:00,92.478,92.521,92.448,92.507,1228500001.0
2007-03-12 22:15:00,92.49,92.531,92.477,92.498,1335900005.0
2007-03-12 22:20:00,92.465,92.511,92.44,92.47,1186400003.0
2007-03-12 22:25:00,92.448,92.51,92.42,92.455,1294899995.0
2007-03-12 22:30:00,92.45,92.475,92.384,92.388,1626199992.0
2007-03-12 22:35:00,92.435,92.472,92.397,92.455,785300001.0
2007-03-12 22:40:00,92.433,92.46,92.381,92.403,1363899986.0
2007-03-12 22:45:00,92.411,92.46,92.384,92.455,1322099994.0
2007-03-12 22:50:00,92.453,92.474,92.406,92.424,1436400003.0
2007-03-12 22:55:00,92.452,92.51,92.417,92.458,1332199998.0
2007-03-12 23:00:00,92.502,92.518,92.45,92.471,991199992.0
2007-03-12 23:05:00,92.449,92.505,92.441,92.487,1095799992.0
2007-03-12 23:10:00,92.483,92.487,92.44,92.44,1002399999.0
2007-03-12 23:15:00,92.479,92.501,92.422,92.45,977799998.0
2007-03-12 23:20:00,92.459,92.479,92.401,92.426,890400000.0
2007-03-12 23:25:00,92.43,92.452,92.406,92.419,947499999.0
2007-03-12 23:30:00,92.399,92.43,92.368,92.379,856800000.0
2007-03-12 23:35:00,92.451,92.462,92.34,92.381,903499996.0
2007-03-12 23:40:00,92.363,92.418,92.339,92.374,1053899985.0
2007-03-12 23:45:00,92.394,92.42,92.355,92.417,845399996.0
2007-03-12 23:50:00,92.418,92.474,92.395,92.429,1100199998.0
2007-03-12 23:55:00,92.453,92.474,92.401,92.404,1139899990.0
2007-03-13 00:00:00,92.422,92.468,92.408,92.446,1010699997.0
2007-03-13 00:05:00,92.439,92.463,92.381,92.431,861299996.0
2007-03-13 00:10:00,92.44,92.487,92.422,92.438,898699996.0
2007-03-13 00:15:00,92.429,92.458,92.386,92.388,859999992.0
2007-03-13 00:20:00,92.395,92.409,92.363,92.405,961099998.0
2007-03-13 00:25:00,92.405,92.407,92.3,92.318,868899998.0
2007-03-13 00:30:00,92.332,92.399,92.286,92.374,875399996.0
2007-03-13 00:35:00,92.388,92.459,92.372,92.42,810499998.0
2007-03-13 00:40:00,92.436,92.467,92.377,92.452,889399995.0
2007-03-13 00:45:00,92.467,92.489,92.383,92.389,808499997.0
2007-03-13 00:50:00,92.365,92.388,92.332,92.354,1050099994.0
2007-03-13 00:55:00,92.35,92.449,92.35,92.368,812300000.0
2007-03-13 01:00:00,92.41,92.461,92.375,92.443,976200001.0
2007-03-13 01:05:00,92.403,92.457,92.393,92.442,892599997.0
2007-03-13 01:10:00,92.459,92.47,92.409,92.441,809599998.0
2007-03-13 01:15:00,92.464,92.496,92.406,92.478,701599997.0
2007-03-13 01:20:00,92.445,92.511,92.42,92.503,794799996.0
2007-03-13 01:25:00,92.512,92.602,92.503,92.539,1035300006.0
2007-03-13 01:30:00,92.558,92.595,92.501,92.562,1100600000.0
2007-03-13 01:35:00,92.592,92.604,92.531,92.551,749399994.0
2007-03-13 01:40:00,92.55,92.577,92.521,92.542,1019499999.0
2007-03-13 01:45:00,92.538,92.558,92.476,92.51,925699998.0
2007-03-13 01:50:00,92.516,92.516,92.351,92.386,1131199999.0
2007-03-13 01:55:00,92.397,92.407,92.35,92.364,886199993.0
2007-03-13 02:00:00,92.364,92.396,92.342,92.377,932999998.0
2007-03-13 02:05:00,92.356,92.448,92.339,92.427,933999998.0
2007-03-13 02:10:00,92.413,92.436,92.341,92.383,1049899998.0
2007-03-13 02:15:00,92.423,92.457,92.381,92.424,1061899999.0
2007-03-13 02:20:00,92.457,92.463,92.357,92.415,893300001.0
2007-03-13 02:25:00,92.398,92.429,92.371,92.399,1125099999.0
2007-03-13 02:30:00,92.42,92.476,92.401,92.438,956299996.0
2007-03-13 02:35:00,92.46,92.505,92.442,92.498,1050499991.0
2007-03-13 02:40:00,92.506,92.506,92.433,92.433,887099998.0
2007-03-13 02:45:00,92.414,92.456,92.379,92.425,819600002.0
2007-03-13 02:50:00,92.392,92.486,92.388,92.463,931600004.0
2007-03-13 02:55:00,92.464,92.476,92.364,92.395,957100001.0
2007-03-13 03:00:00,92.382,92.437,92.336,92.354,825099999.0
2007-03-13 03:05:00,92.338,92.338,92.229,92.258,883500005.0
2007-03-13 03:10:00,92.256,92.375,92.242,92.374,909800000.0
2007-03-13 03:15:00,92.345,92.373,92.315,92.364,982900004.0
2007-03-13 03:20:00,92.333,92.354,92.298,92.317,1039799990.0
2007-03-13 03:25:00,92.33,92.365,92.306,92.344,898799991.0
2007-03-13 03:30:00,92.367,92.388,92.306,92.347,1074799991.0
2007-03-13 03:35:00,92.327,92.357,92.291,92.35,777899998.0
2007-03-13 03:40:00,92.28,92.359,92.277,92.306,1112800000.0
2007-03-13 03:45:00,92.317,92.376,92.278,92.367,981700001.0
2007-03-13 03:50:00,92.382,92.382,92.291,92.376,745399998.0
2007-03-13 03:55:00,92.327,92.378,92.311,92.343,1034100004.0
2007-03-13 04:00:00,92.363,92.37,92.294,92.329,1081099989.0
2007-03-13 04:05:00,92.355,92.387,92.307,92.315,802300003.0
2007-03-13 04:10:00,92.316,92.373,92.312,92.351,1026100002.0
2007-03-13 04:15:00,92.342,92.369,92.31,92.337,1036999989.0
2007-03-13 04:20:00,92.338,92.34,92.279,92.303,618399998.0
2007-03-13 04:25:00,92.278,92.331,92.26,92.294,750100002.0
2007-03-13 04:30:00,92.285,92.299,92.237,92.238,1116699998.0
2007-03-13 04:35:00,92.235,92.298,92.204,92.28,1004000001.0
2007-03-13 04:40:00,92.276,92.303,92.244,92.268,952900000.0
2007-03-13 04:45:00,92.269,92.305,92.249,92.298,839700000.0
2007-03-13 04:50:00,92.3,92.321,92.243,92.293,1086200000.0
2007-03-13 04:55:00,92.272,92.342,92.25,92.342,1106800002.0
2007-03-13 05:00:00,92.341,92.343,92.274,92.314,1386099998.0
2007-03-13 05:05:00,92.291,92.326,92.267,92.3,1539499998.0
2007-03-13 05:10:00,92.281,92.305,92.23,92.285,1485299990.0
2007-03-13 05:15:00,92.281,92.295,92.221,92.231,1544099993.0
2007-03-13 05:20:00,92.262,92.267,92.192,92.23,1465199994.0
2007-03-13 05:25:00,92.267,92.281,92.203,92.281,1803799979.0
2007-03-13 05:30:00,92.235,92.284,92.21,92.243,1399500000.0
2007-03-13 05:35:00,92.268,92.287,92.202,92.214,1203700001.0
2007-03-13 05:40:00,92.217,92.281,92.205,92.278,1402299990.0
2007-03-13 05:45:00,92.28,92.286,92.229,92.262,1240100002.0
2007-03-13 05:50:00,92.278,92.287,92.212,92.235,1264899998.0
2007-03-13 05:55:00,92.23,92.25,92.18,92.194,1952999996.0
2007-03-13 06:00:00,92.238,92.26,92.198,92.245,1425400001.0
2007-03-13 06:05:00,92.261,92.282,92.204,92.265,1314699993.0
2007-03-13 06:10:00,92.242,92.261,92.194,92.229,1447399994.0
2007-03-13 06:15:00,92.25,92.274,92.207,92.207,1447100001.0
2007-03-13 06:20:00,92.226,92.272,92.214,92.218,1428400002.0
2007-03-13 06:25:00,92.254,92.286,92.211,92.282,1782699994.0
2007-03-13 06:30:00,92.251,92.289,92.2,92.257,2112799989.0
2007-03-13 06:35:00,92.238,92.27,92.196,92.204,2772899999.0
2007-03-13 06:40:00,92.246,92.275,92.19,92.251,2589899986.0
2007-03-13 06:45:00,92.26,92.268,92.199,92.244,2073999987.0
2007-03-13 06:50:00,92.259,92.28,92.214,92.24,2369699996.0
2007-03-13 06:55:00,92.229,92.304,92.215,92.292,2401899984.0
2007-03-13 07:00:00,92.284,92.31,92.233,92.249,2931300000.0
2007-03-13 07:05:00,92.252,92.305,92.237,92.274,2407199993.0
2007-03-13 07:10:00,92.28,92.321,92.236,92.282,2021399998.0
2007-03-13 07:15:00,92.263,92.323,92.237,92.311,3268099996.0
2007-03-13 07:20:00,92.307,92.335,92.258,92.32,2272799988.0
2007-03-13 07:25:00,92.323,92.351,92.253,92.319,2974900000.0
2007-03-13 07:30:00,92.299,92.344,92.26,92.317,2739399994.0
2007-03-13 07:35:00,92.28,92.338,92.178,92.207,2135199995.0
2007-03-13 07:40:00,92.195,92.205,92.081,92.11,1511699996.0
2007-03-13 07:45:00,92.118,92.142,92.002,92.05,2728699997.0
2007-03-13 07:50:00,92.048,92.11,92.021,92.098,1985099986.0
2007-03-13 07:55:00,92.092,92.113,92.054,92.086,1538499996.0
2007-03-13 08:00:00,92.099,92.133,92.067,92.084,2092400000.0
2007-03-13 08:05:00,92.115,92.139,92.008,92.047,2067699988.0
2007-03-13 08:10:00,92.051,92.059,91.99,92.02,2016999989.0
2007-03-13 08:15:00,92.041,92.042,91.956,91.993,2040100010.0
2007-03-13 08:20:00,91.987,91.996,91.89,91.945,2460899993.0
2007-03-13 08:25:00,91.94,91.95,91.797,91.832,2287700007.0
2007-03-13 08:30:00,91.81,91.889,91.775,91.883,2877200005.0
2007-03-13 08:35:00,91.826,91.925,91.818,91.924,1961099993.0
2007-03-13 08:40:00,91.892,91.962,91.879,91.941,1837099997.0
2007-03-13 08:45:00,91.951,92.025,91.943,92.005,1384599999.0
2007-03-13 08:50:00,92.025,92.057,91.97,92.034,2236699992.0
2007-03-13 08:55:00,92.063,92.065,91.982,92.008,1530900001.0
2007-03-13 09:00:00,91.992,92.014,91.904,91.928,2626899984.0
2007-03-13 09:05:00,91.925,92.001,91.871,91.998,2888800001.0
2007-03-13 09:10:00,91.988,91.988,91.918,91.985,2327699989.0
2007-03-13 09:15:00,91.986,92.017,91.908,92.01,2643799996.0
2007-03-13 09:20:00,92.022,92.047,91.959,92.004,3065099987.0
2007-03-13 09:25:00,91.979,92.036,91.957,92.004,4052499986.0
2007-03-13 09:30:00,92.011,92.08,91.965,92.056,4281600004.0
2007-03-13 09:35:00,92.069,92.069,91.949,91.97,4231499991.0
2007-03-13 09:40:00,91.969,91.997,91.922,91.973,4655499991.0
2007-03-13 09:45:00,91.982,91.982,91.909,91.953,4129799998.0
2007-03-13 09:50:00,91.943,91.997,91.874,91.963,5217699990.0
2007-03-13 09:55:00,91.975,91.98,91.885,91.945,4530999981.0
2007-03-13 10:00:00,91.948,91.97,91.872,91.885,928999992.0
2007-03-13 10:05:00,91.872,91.906,91.816,91.898,1014799998.0
2007-03-13 10:10:00,91.912,91.926,91.858,91.902,1091499991.0
2007-03-13 10:15:00,91.875,91.919,91.843,91.843,769300006.0
2007-03-13 10:20:00,91.856,91.884,91.795,91.878,1089099994.0
2007-03-13 10:25:00,91.862,91.916,91.845,91.854,914900003.0
2007-03-13 10:30:00,91.839,91.865,91.788,91.812,934700002.0
2007-03-13 10:35:00,91.835,91.859,91.798,91.858,933400002.0
2007-03-13 10:40:00,91.851,91.873,91.808,91.82,988399999.0
2007-03-13 10:45:00,91.812,91.85,91.786,91.85,857699994.0
2007-03-13 10:50:00,91.82,91.872,91.798,91.851,867999995.0
2007-03-13 10:55:00,91.825,91.91,91.814,91.901,804299999.0
2007-03-13 11:00:00,91.867,91.901,91.824,91.886,833500001.0
2007-03-13 11:05:00,91.921,92.035,91.905,92.035,824799997.0
2007-03-13 11:10:00,92.031,92.04,91.964,91.996,1019800000.0
2007-03-13 11:15:00,91.986,92.006,91.937,91.98,710699996.0
2007-03-13 11:20:00,91.999,92.015,91.942,91.993,819399997.0
2007-03-13 11:25:00,92.006,92.042,91.953,92.008,789299995.0
2007-03-13 11:30:00,92.029,92.043,91.942,91.95,893800004.0
2007-03-13 11:35:00,91.942,91.967,91.882,91.943,1007599996.0
2007-03-13 11:40:00,91.931,92.009,91.931,91.999,1040199995.0
2007-03-13 11:45:00,92.015,92.08,91.973,92.038,860599995.0
2007-03-13 11:50:00,92.038,92.098,92.0,92.056,736699997.0
2007-03-13 11:55:00,92.053,92.085,92.008,92.03,1039799998.0
2007-03-13 12:00:00,92.027,92.053,91.97,92.018,1032799988.0
2007-03-13 12:05:00,91.982,92.033,91.956,92.032,840700000.0
2007-03-13 12:10:00,92.023,92.131,92.016,92.124,1006799998.0
2007-03-13 12:15:00,92.122,92.127,92.034,92.048,1045699994.0
2007-03-13 12:20:00,92.033,92.08,92.001,92.053,1015299994.0
2007-03-13 12:25:00,92.081,92.096,92.018,92.059,1016700000.0
2007-03-13 12:30:00,92.051,92.095,92.0,92.076,1158399994.0
2007-03-13 12:35:00,92.056,92.088,92.007,92.03,1023299994.0
2007-03-13 12:40:00,92.042,92.059,91.973,92.029,940099995.0
2007-03-13 12:45:00,92.006,92.046,91.96,92.012,961899993.0
2007-03-13 12:50:00,92.025,92.031,91.932,91.989,968399998.0
2007-03-13 12:55:00,91.981,91.995,91.906,91.964,899500002.0
2007-03-13 13:00:00,91.948,91.98,91.843,91.846,818799998.0
2007-03-13 13:05:00,91.848,91.848,91.712,91.762,1035199992.0
2007-03-13 13:10:00,91.781,91.81,91.665,91.671,1090899992.0
2007-03-13 13:15:00,91.671,91.671,91.557,91.569,902199989.0
2007-03-13 13:20:00,91.565,91.664,91.476,91.664,995200006.0
2007-03-13 13:25:00,91.641,91.701,91.618,91.652,970000001.0
2007-03-13 13:30:00,91.598,91.63,91.517,91.546,790599998.0
2007-03-13 13:35:00,91.57,91.606,91.506,91.555,901599996.0
2007-03-13 13:40:00,91.547,91.568,91.512,91.566,1097499997.0
2007-03-13 13:45:00,91.551,91.573,91.498,91.555,855599999.0
2007-03-13 13:50:00,91.557,91.598,91.506,91.565,1000799988.0
2007-03-13 13:55:00,91.584,91.688,91.584,91.665,1013500000.0
2007-03-13 14:00:00,91.686,91.706,91.608,91.686,741299996.0
2007-03-13 14:05:00,91.671,91.678,91.601,91.668,802999996.0
2007-03-13 14:10:00,91.662,91.727,91.639,91.645,966500000.0
2007-03-13 14:15:00,91.637,91.655,91.601,91.617,967899996.0
2007-03-13 14:20:00,91.624,91.761,91.595,91.761,764499998.0
2007-03-13 14:25:00,91.738,91.894,91.738,91.773,793500002.0
2007-03-13 14:30:00,91.749,91.783,91.592,91.605,1306000005.0
2007-03-13 14:35:00,91.596,91.756,91.576,91.711,1027199998.0
2007-03-13 14:40:00,91.709,91.779,91.703,91.738,941699990.0
2007-03-13 14:45:00,91.766,91.77,91.698,91.761,921699996.0
2007-03-13 14:50:00,91.777,91.791,91.718,91.722,917099995.0
2007-03-13 14:55:00,91.753,91.775,91.727,91.76,873699997.0
2007-03-13 15:00:00,91.753,91.779,91.692,91.703,1118600006.0
2007-03-13 15:05:00,91.717,91.772,91.678,91.729,1004999992.0
2007-03-13 15:10:00,91.761,91.782,91.722,91.745,991600000.0
2007-03-13 15:15:00,91.727,91.772,91.69,91.716,986900001.0
2007-03-13 15:20:00,91.71,91.743,91.6,91.61,932599991.0
2007-03-13 15:25:00,91.69,91.71,91.63,91.689,949700000.0
2007-03-13 15:30:00,91.703,91.803,91.695,91.763,866899995.0
2007-03-13 15:35:00,91.752,91.914,91.751,91.911,893899997.0
2007-03-13 15:40:00,91.925,91.969,91.888,91.94,826000002.0
2007-03-13 15:45:00,91.937,91.96,91.901,91.917,1015300007.0
2007-03-13 15:50:00,91.928,91.995,91.922,91.973,923599991.0
2007-03-13 15:55:00,91.977,92.032,91.919,92.029,886700000.0
2007-03-13 16:00:00,92.038,92.038,91.929,91.956,964199999.0
2007-03-13 16:05:00,91.956,91.971,91.884,91.936,960400000.0
2007-03-13 16:10:00,91.938,91.964,91.891,91.915,659299997.0
2007-03-13 16:15:00,91.898,91.942,91.867,91.94,866599994.0
2007-03-13 16:20:00,91.908,91.941,91.86,91.874,977499995.0
2007-03-13 16:25:00,91.879,91.896,91.82,91.896,793299998.0
2007-03-13 16:30:00,91.889,91.943,91.836,91.874,989400000.0
2007-03-13 16:35:00,91.88,91.985,91.876,91.96,883099990.0
2007-03-13 16:40:00,91.987,92.024,91.936,91.969,1160299991.0
2007-03-13 16:45:00,91.971,92.106,91.935,92.075,1036299998.0
2007-03-13 16:50:00,92.08,92.159,92.055,92.124,1024599995.0
2007-03-13 16:55:00,92.097,92.136,92.066,92.124,1029799994.0
2007-03-13 17:00:00,92.116,92.17,92.072,92.162,885599998.0
2007-03-13 17:05:00,92.154,92.154,92.102,92.123,726400002.0
2007-03-13 17:10:00,92.119,92.181,92.119,92.15,964299992.0
2007-03-13 17:15:00,92.169,92.177,92.105,92.13,841799998.0
2007-03-13 17:20:00,92.141,92.186,92.115,92.169,1018599997.0
2007-03-13 17:25:00,92.15,92.231,92.15,92.231,1022300001.0
2007-03-13 17:30:00,92.224,92.261,92.181,92.261,891499995.0
2007-03-13 17:35:00,92.254,92.265,92.188,92.221,871200000.0
2007-03-13 17:40:00,92.214,92.245,92.156,92.223,854100001.0
2007-03-13 17:45:00,92.228,92.236,92.17,92.177,979900006.0
2007-03-13 17:50:00,92.2,92.215,92.097,92.114,851199997.0
2007-03-13 17:55:00,92.118,92.141,92.047,92.057,1001199998.0
2007-03-13 18:00:00,92.025,92.112,92.022,92.075,4024699991.0
2007-03-13 18:05:00,92.071,92.09,92.037,92.068,5296899994.0
2007-03-13 18:10:00,92.05,92.067,91.953,91.97,3992299986.0
2007-03-13 18:15:00,91.959,91.979,91.904,91.912,4222299985.0
2007-03-13 18:20:00,91.908,91.925,91.84,91.88,4983199970.0
2007-03-13 18:25:00,91.863,91.897,91.78,91.822,4223799993.0
2007-03-13 18:30:00,91.801,91.825,91.643,91.663,4070099977.0
2007-03-13 18:35:00,91.693,91.764,91.692,91.73,2993199994.0
2007-03-13 18:40:00,91.747,91.78,91.734,91.753,2863200005.0
2007-03-13 18:45:00,91.785,91.86,91.774,91.81,2511700002.0
2007-03-13 18:50:00,91.823,91.845,91.759,91.777,2398100006.0
2007-03-13 18:55:00,91.791,91.932,91.791,91.872,2740400013.0
2007-03-13 19:00:00,91.853,91.902,91.827,91.863,1751499995.0
2007-03-13 19:05:00,91.875,91.875,91.776,91.796,2185699999.0
2007-03-13 19:10:00,91.825,91.827,91.723,91.753,1518000004.0
2007-03-13 19:15:00,91.745,91.777,91.701,91.706,1628900006.0
2007-03-13 19:20:00,91.748,91.758,91.649,91.727,1840700003.0
2007-03-13 19:25:00,91.735,91.761,91.661,91.692,2536799993.0
2007-03-13 19:30:00,91.692,91.741,91.642,91.685,2495499993.0
2007-03-13 19:35:00,91.67,91.685,91.443,91.464,2176899990.0
2007-03-13 19:40:00,91.44,91.482,91.385,91.458,1750799998.0
2007-03-13 19:45:00,91.46,91.543,91.458,91.508,1825799991.0
2007-03-13 19:50:00,91.529,91.541,91.454,91.47,1772200010.0
2007-03-13 19:55:00,91.455,91.526,91.402,91.501,1872499999.0
2007-03-13 20:00:00,91.516,91.546,91.406,91.432,1557100000.0
2007-03-13 20:05:00,91.424,91.438,91.364,91.402,2194299987.0
2007-03-13 20:10:00,91.395,91.412,91.241,91.3,2367199998.0
2007-03-13 20:15:00,91.316,91.437,91.316,91.376,1476299995.0
2007-03-13 20:20:00,91.365,91.434,91.353,91.397,1824999998.0
2007-03-13 20:25:00,91.387,91.405,91.295,91.295,2456499997.0
2007-03-13 20:30:00,91.299,91.36,91.291,91.311,2928599999.0
2007-03-13 20:35:00,91.321,91.355,91.264,91.278,2203700003.0
2007-03-13 20:40:00,91.253,91.347,91.226,91.328,2919599984.0
2007-03-13 20:45:00,91.37,91.389,91.296,91.341,2057499998.0
2007-03-13 20:50:00,91.299,91.343,91.291,91.297,2217499989.0
2007-03-13 20:55:00,91.316,91.336,91.294,91.315,2924299999.0
2007-03-13 21:00:00,91.319,91.346,91.258,91.278,2106099990.0
2007-03-13 21:05:00,91.276,91.369,91.235,91.369,2192699996.0
2007-03-13 21:10:00,91.34,91.373,91.28,91.291,1590400002.0
2007-03-13 21:15:00,91.289,91.319,91.232,91.288,2242099997.0
2007-03-13 21:20:00,91.271,91.311,91.22,91.281,2792599985.0
2007-03-13 21:25:00,91.266,91.31,91.244,91.284,1888099992.0
2007-03-13 21:30:00,91.298,91.302,91.2,91.211,1355600000.0
2007-03-13 21:35:00,91.197,91.231,91.122,91.194,1641999998.0
2007-03-13 21:40:00,91.187,91.232,91.165,91.187,1542399993.0
2007-03-13 21:45:00,91.191,91.203,91.114,91.124,1449500000.0
2007-03-13 21:50:00,91.147,91.147,91.058,91.082,1167599986.0
2007-03-13 21:55:00,91.085,91.111,91.013,91.063,939399992.0
2007-03-13 22:00:00,91.059,91.084,90.987,91.002,2002399981.0
2007-03-13 22:05:00,90.965,90.989,90.918,90.968,1101399995.0
2007-03-13 22:10:00,90.986,91.04,90.964,90.993,1524799997.0
2007-03-13 22:15:00,91.023,91.05,90.98,91.006,1443399992.0
2007-03-13 22:20:00,91.0,91.047,90.983,90.999,1225999993.0
2007-03-13 22:25:00,91.007,91.028,90.901,90.913,1273099993.0
2007-03-13 22:30:00,90.882,90.909,90.737,90.82,1784299990.0
2007-03-13 22:35:00,90.831,90.858,90.799,90.842,1194900003.0
2007-03-13 22:40:00,90.834,90.905,90.803,90.804,969999994.0
2007-03-13 22:45:00,90.863,90.863,90.753,90.806,1274499997.0
2007-03-13 22:50:00,90.787,90.828,90.729,90.821,1047499999.0
2007-03-13 22:55:00,90.783,90.838,90.75,90.838,1081700000.0
2007-03-13 23:00:00,90.841,90.868,90.781,90.791,1059599996.0
2007-03-13 23:05:00,90.815,90.836,90.741,90.765,898799997.0
2007-03-13 23:10:00,90.76,90.78,90.707,90.711,796899999.0
2007-03-13 23:15:00,90.708,90.741,90.54,90.546,987599998.0
2007-03-13 23:20:00,90.54,90.613,90.506,90.559,1013699999.0
2007-03-13 23:25:00,90.592,90.676,90.539,90.659,854199998.0
2007-03-13 23:30:00,90.684,90.881,90.684,90.772,1009599997.0
2007-03-13 23:35:00,90.786,90.803,90.715,90.764,846099995.0
2007-03-13 23:40:00,90.775,90.818,90.744,90.792,863699993.0
2007-03-13 23:45:00,90.758,90.801,90.745,90.796,996600000.0
2007-03-13 23:50:00,90.755,90.832,90.704,90.81,1021799991.0
2007-03-13 23:55:00,90.84,90.875,90.724,90.727,924599995.0
2007-03-14 00:00:00,90.739,90.798,90.711,90.758,1079399996.0
2007-03-14 00:05:00,90.758,90.776,90.67,90.691,990600008.0
2007-03-14 00:10:00,90.687,90.71,90.618,90.664,1152200001.0
2007-03-14 00:15:00,90.648,90.69,90.598,90.647,1017999999.0
2007-03-14 00:20:00,90.652,90.652,90.571,90.571,1125399995.0
2007-03-14 00:25:00,90.57,90.592,90.526,90.569,891299995.0
2007-03-14 00:30:00,90.537,90.638,90.516,90.541,912699995.0
2007-03-14 00:35:00,90.548,90.572,90.483,90.572,977500004.0
2007-03-14 00:40:00,90.558,90.585,90.5,90.549,1076799999.0
2007-03-14 00:45:00,90.539,90.612,90.501,90.591,856099995.0
2007-03-14 00:50:00,90.586,90.618,90.565,90.595,900999998.0
2007-03-14 00:55:00,90.586,90.612,90.546,90.591,792799998.0
2007-03-14 01:00:00,90.588,90.614,90.536,90.589,969800006.0
2007-03-14 01:05:00,90.617,90.617,90.541,90.579,819099997.0
2007-03-14 01:10:00,90.573,90.595,90.507,90.518,928099996.0
2007-03-14 01:15:00,90.521,90.558,90.436,90.463,980499999.0
2007-03-14 01:20:00,90.47,90.541,90.45,90.479,858799999.0
2007-03-14 01:25:00,90.487,90.487,90.438,90.452,1111299996.0
2007-03-14 01:30:00,90.461,90.474,90.41,90.463,1015200000.0
2007-03-14 01:35:00,90.453,90.524,90.413,90.502,765299993.0
2007-03-14 01:40:00,90.53,90.531,90.445,90.496,939599995.0
2007-03-14 01:45:00,90.504,90.651,90.491,90.611,957999997.0
2007-03-14 01:50:00,90.621,90.661,90.551,90.655,834800003.0
2007-03-14 01:55:00,90.646,90.701,90.611,90.653,879900000.0
2007-03-14 02:00:00,90.628,90.756,90.62,90.734,1034599997.0
2007-03-14 02:05:00,90.768,90.852,90.76,90.797,906099999.0
2007-03-14 02:10:00,90.813,90.857,90.742,90.753,689299996.0
2007-03-14 02:15:00,90.752,90.774,90.723,90.751,951100004.0
2007-03-14 02:20:00,90.75,90.898,90.726,90.898,989299999.0
2007-03-14 02:25:00,90.91,90.924,90.841,90.874,892000000.0
2007-03-14 02:30:00,90.903,90.944,90.882,90.908,964700000.0
2007-03-14 02:35:00,90.868,90.943,90.861,90.943,885400002.0
2007-03-14 02:40:00,90.935,90.964,90.878,90.894,958900000.0
2007-03-14 02:45:00,90.898,90.916,90.842,90.842,783099998.0
2007-03-14 02:50:00,90.853,90.888,90.828,90.881,978300003.0
2007-03-14 02:55:00,90.868,90.868,90.831,90.849,1288399991.0
2007-03-14 03:00:00,90.835,90.982,90.835,90.935,827399991.0
2007-03-14 03:05:00,90.932,90.973,90.899,90.959,959300000.0
2007-03-14 03:10:00,90.952,90.954,90.901,90.945,708099995.0
2007-03-14 03:15:00,90.932,91.084,90.908,91.061,953999996.0
2007-03-14 03:20:00,91.065,91.09,90.985,91.042,1036499986.0
2007-03-14 03:25:00,91.047,91.064,90.983,91.024,871900003.0
2007-03-14 03:30:00,91.042,91.042,90.942,91.02,855299996.0
2007-03-14 03:35:00,90.984,91.009,90.897,90.947,828500001.0
2007-03-14 03:40:00,90.931,90.947,90.823,90.887,1067099996.0
2007-03-14 03:45:00,90.868,90.924,90.851,90.92,972500002.0
2007-03-14 03:50:00,90.898,90.914,90.83,90.865,614000002.0
2007-03-14 03:55:00,90.837,90.867,90.784,90.82,908899998.0
2007-03-14 04:00:00,90.796,90.82,90.705,90.723,807000002.0
2007-03-14 04:05:00,90.722,90.722,90.636,90.649,878699998.0
2007-03-14 04:10:00,90.675,90.715,90.623,90.633,1036099998.0
2007-03-14 04:15:00,90.602,90.652,90.576,90.639,864399994.0
2007-03-14 04:20:00,90.617,90.688,90.584,90.673,936699996.0
2007-03-14 04:25:00,90.691,90.753,90.612,90.731,922199995.0
2007-03-14 04:30:00,90.757,90.819,90.734,90.74,763699993.0
2007-03-14 04:35:00,90.763,90.765,90.693,90.707,772599993.0
2007-03-14 04:40:00,90.725,90.742,90.651,90.723,931700006.0
2007-03-14 04:45:00,90.714,90.806,90.679,90.79,906399993.0
2007-03-14 04:50:00,90.762,90.8,90.699,90.749,1121599998.0
2007-03-14 04:55:00,90.778,90.778,90.708,90.756,844000000.0
2007-03-14 05:00:00,90.716,90.745,90.654,90.716,1257199999.0
2007-03-14 05:05:00,90.71,90.756,90.674,90.731,1223199984.0
2007-03-14 05:10:00,90.711,90.735,90.668,90.734,1056500002.0
2007-03-14 05:15:00,90.727,90.765,90.685,90.719,1176499991.0
2007-03-14 05:20:00,90.72,90.744,90.699,90.729,1099099997.0
2007-03-14 05:25:00,90.724,90.762,90.683,90.759,1380499998.0
2007-03-14 05:30:00,90.744,90.784,90.729,90.769,1168099994.0
2007-03-14 05:35:00,90.781,90.829,90.752,90.81,1132599991.0
2007-03-14 05:40:00,90.784,90.852,90.756,90.774,1151599989.0
2007-03-14 05:45:00,90.83,90.879,90.77,90.846,1056699995.0
2007-03-14 05:50:00,90.859,90.865,90.796,90.845,933799984.0
2007-03-14 05:55:00,90.854,90.865,90.771,90.865,1849699996.0
2007-03-14 06:00:00,90.874,90.884,90.839,90.87,1048299993.0
2007-03-14 06:05:00,90.867,90.88,90.809,90.862,1390899993.0
2007-03-14 06:10:00,90.852,90.861,90.782,90.809,1441899988.0
2007-03-14 06:15:00,90.825,90.839,90.777,90.796,1745899994.0
2007-03-14 06:20:00,90.81,90.864,90.791,90.837,1443400006.0
2007-03-14 06:25:00,90.848,90.874,90.807,90.83,1118199998.0
2007-03-14 06:30:00,90.834,90.882,90.819,90.85,1601399990.0
2007-03-14 06:35:00,90.851,90.87,90.781,90.866,2576999988.0
2007-03-14 06:40:00,90.828,90.858,90.777,90.845,2411299993.0
2007-03-14 06:45:00,90.841,90.862,90.785,90.858,1832500004.0
2007-03-14 06:50:00,90.85,90.866,90.78,90.792,2375299990.0
2007-03-14 06:55:00,90.789,90.803,90.727,90.783,1989199995.0
2007-03-14 07:00:00,90.763,90.806,90.732,90.779,3063200006.0
2007-03-14 07:05:00,90.812,90.834,90.767,90.823,2229899993.0
2007-03-14 07:10:00,90.824,90.851,90.754,90.833,1973699989.0
2007-03-14 07:15:00,90.813,90.839,90.757,90.79,3131600000.0
2007-03-14 07:20:00,90.785,90.833,90.733,90.785,2126499995.0
2007-03-14 07:25:00,90.734,90.805,90.734,90.798,2676200003.0
2007-03-14 07:30:00,90.761,90.801,90.73,90.772,2287299995.0
2007-03-14 07:35:00,90.744,90.811,90.705,90.792,1972999990.0
2007-03-14 07:40:00,90.787,90.799,90.74,90.791,1401800005.0
2007-03-14 07:45:00,90.785,90.846,90.732,90.84,2291299998.0
2007-03-14 07:50:00,90.84,90.867,90.773,90.867,2091399997.0
2007-03-14 07:55:00,90.867,90.867,90.795,90.831,1362000004.0
2007-03-14 08:00:00,90.82,90.827,90.767,90.788,1695799996.0
2007-03-14 08:05:00,90.784,90.821,90.741,90.806,1753099996.0
2007-03-14 08:10:00,90.828,90.847,90.738,90.753,1631199993.0
2007-03-14 08:15:00,90.78,90.818,90.734,90.777,1919099993.0
2007-03-14 08:20:00,90.775,90.823,90.731,90.823,1785599998.0
2007-03-14 08:25:00,90.82,90.832,90.779,90.803,1881099995.0
2007-03-14 08:30:00,90.789,90.84,90.705,90.723,2359999994.0
2007-03-14 08:35:00,90.716,90.733,90.646,90.669,1941899985.0
2007-03-14 08:40:00,90.643,90.67,90.427,90.432,1879899996.0
2007-03-14 08:45:00,90.455,90.555,90.445,90.525,1258199991.0
2007-03-14 08:50:00,90.53,90.623,90.49,90.609,2065900000.0
2007-03-14 08:55:00,90.616,90.626,90.459,90.555,1945699999.0
2007-03-14 09:00:00,90.533,90.588,90.524,90.537,2153699989.0
2007-03-14 09:05:00,90.582,90.618,90.54,90.594,2205899989.0
2007-03-14 09:10:00,90.599,90.605,90.505,90.52,2107699993.0
2007-03-14 09:15:00,90.545,90.56,90.474,90.518,2683699998.0
2007-03-14 09:20:00,90.517,90.529,90.456,90.495,2949400000.0
2007-03-14 09:25:00,90.508,90.531,90.464,90.49,4024199987.0
2007-03-14 09:30:00,90.5,90.537,90.429,90.523,4574799966.0
2007-03-14 09:35:00,90.53,90.551,90.428,90.49,4765600015.0
2007-03-14 09:40:00,90.502,90.606,90.494,90.606,4003599984.0
2007-03-14 09:45:00,90.607,90.646,90.555,90.627,3771599995.0
2007-03-14 09:50:00,90.628,90.646,90.566,90.628,5246499985.0
2007-03-14 09:55:00,90.615,90.665,90.563,90.65,4514799988.0
2007-03-14 10:00:00,90.641,90.693,90.634,90.644,1062399996.0
2007-03-14 10:05:00,90.646,90.674,90.605,90.672,748199999.0
2007-03-14 10:10:00,90.684,90.687,90.65,90.66,927499997.0
2007-03-14 10:15:00,90.658,90.702,90.641,90.678,952100002.0
2007-03-14 10:20:00,90.693,90.723,90.661,90.698,901799996.0
2007-03-14 10:25:00,90.727,90.758,90.64,90.676,896499999.0
2007-03-14 10:30:00,90.704,90.725,90.655,90.688,720699999.0
2007-03-14 10:35:00,90.671,90.732,90.656,90.718,1111599995.0
2007-03-14 10:40:00,90.733,90.75,90.693,90.745,1145499996.0
2007-03-14 10:45:00,90.739,90.78,90.694,90.78,1013700001.0
2007-03-14 10:50:00,90.776,90.787,90.707,90.728,1055000001.0
2007-03-14 10:55:00,90.738,90.8,90.7,90.75,1012399996.0
2007-03-14 11:00:00,90.76,90.811,90.716,90.796,1006199998.0
2007-03-14 11:05:00,90.786,90.966,90.773,90.947,806600002.0
2007-03-14 11:10:00,90.956,91.048,90.951,91.035,837100002.0
2007-03-14 11:15:00,91.015,91.092,91.008,91.034,809000002.0
2007-03-14 11:20:00,91.013,91.029,90.924,90.97,924200000.0
2007-03-14 11:25:00,90.961,90.961,90.904,90.944,764200001.0
2007-03-14 11:30:00,90.956,90.998,90.918,90.993,1108800007.0
2007-03-14 11:35:00,90.981,90.996,90.888,90.934,1008799999.0
2007-03-14 11:40:00,90.96,90.961,90.866,90.881,985000001.0
2007-03-14 11:45:00,90.888,90.923,90.842,90.893,1211599998.0
2007-03-14 11:50:00,90.881,90.903,90.786,90.824,870999992.0
2007-03-14 11:55:00,90.84,90.899,90.796,90.883,750400005.0
2007-03-14 12:00:00,90.893,90.908,90.833,90.874,1030000000.0
2007-03-14 12:05:00,90.864,90.901,90.829,90.856,726999995.0
2007-03-14 12:10:00,90.841,90.927,90.825,90.927,684099999.0
2007-03-14 12:15:00,90.948,90.974,90.931,90.947,810599992.0
2007-03-14 12:20:00,90.932,91.009,90.921,90.996,1009900000.0
2007-03-14 12:25:00,90.994,91.009,90.929,90.944,815899991.0
2007-03-14 12:30:00,90.957,91.009,90.935,90.975,785500003.0
2007-03-14 12:35:00,91.014,91.038,90.985,91.03,957899999.0
2007-03-14 12:40:00,91.033,91.04,90.904,90.905,1064599992.0
2007-03-14 12:45:00,90.902,90.932,90.879,90.894,989700001.0
2007-03-14 12:50:00,90.891,90.932,90.86,90.869,1069500006.0
2007-03-14 12:55:00,90.875,90.893,90.823,90.848,766000004.0
2007-03-14 13:00:00,90.848,90.88,90.806,90.832,814399998.0
2007-03-14 13:05:00,90.878,90.923,90.786,90.798,988100000.0
2007-03-14 13:10:00,90.796,90.883,90.794,90.864,888299991.0
2007-03-14 13:15:00,90.885,90.918,90.83,90.915,1169600001.0
2007-03-14 13:20:00,90.907,90.953,90.875,90.952,935399994.0
2007-03-14 13:25:00,90.94,91.017,90.94,90.968,807599999.0
2007-03-14 13:30:00,90.993,91.012,90.907,90.992,886599995.0
2007-03-14 13:35:00,90.991,90.999,90.928,90.943,1288699994.0
2007-03-14 13:40:00,90.923,90.958,90.878,90.926,1005900002.0
2007-03-14 13:45:00,90.94,90.951,90.84,90.848,922900003.0
2007-03-14 13:50:00,90.816,90.887,90.813,90.83,695200005.0
2007-03-14 13:55:00,90.854,90.903,90.847,90.866,913699999.0
2007-03-14 14:00:00,90.874,90.914,90.815,90.914,934799998.0
2007-03-14 14:05:00,90.902,90.922,90.846,90.885,839699999.0
2007-03-14 14:10:00,90.888,90.926,90.851,90.883,1019299991.0
2007-03-14 14:15:00,90.864,90.99,90.834,90.986,979600001.0
2007-03-14 14:20:00,90.983,90.999,90.913,90.939,818399997.0
2007-03-14 14:25:00,90.942,91.023,90.942,90.973,734999997.0
2007-03-14 14:30:00,90.994,91.188,90.977,91.153,892799991.0
2007-03-14 14:35:00,91.168,91.18,91.125,91.137,872699994.0
2007-03-14 14:40:00,91.155,91.209,91.136,91.14,901299998.0
2007-03-14 14:45:00,91.131,91.205,91.099,91.187,756199997.0
2007-03-14 14:50:00,91.184,91.214,91.17,91.18,1032399992.0
2007-03-14 14:55:00,91.158,91.207,91.149,91.19,911299997.0
2007-03-14 15:00:00,91.205,91.256,91.185,91.217,824200004.0
2007-03-14 15:05:00,91.231,91.274,91.201,91.274,1083700003.0
2007-03-14 15:10:00,91.258,91.283,91.211,91.24,1091199995.0
2007-03-14 15:15:00,91.213,91.237,91.161,91.172,1107600002.0
2007-03-14 15:20:00,91.183,91.231,91.144,91.231,917199998.0
2007-03-14 15:25:00,91.217,91.26,91.179,91.217,1031699992.0
2007-03-14 15:30:00,91.209,91.464,91.199,91.441,844700003.0
2007-03-14 15:35:00,91.432,91.48,91.384,91.407,770700000.0
2007-03-14 15:40:00,91.404,91.489,91.404,91.434,839699991.0
2007-03-14 15:45:00,91.43,91.453,91.348,91.348,1152699998.0
2007-03-14 15:50:00,91.33,91.395,91.263,91.391,882499996.0
2007-03-14 15:55:00,91.309,91.437,91.309,91.427,995499997.0
2007-03-14 16:00:00,91.422,91.441,91.298,91.34,945300003.0
2007-03-14 16:05:00,91.298,91.323,91.193,91.202,1148199995.0
2007-03-14 16:10:00,91.203,91.401,91.203,91.373,841000006.0
2007-03-14 16:15:00,91.417,91.444,91.375,91.407,918500001.0
2007-03-14 16:20:00,91.414,91.442,91.393,91.416,1042700005.0
2007-03-14 16:25:00,91.421,91.463,91.382,91.427,954599999.0
2007-03-14 16:30:00,91.395,91.47,91.359,91.47,880900000.0
2007-03-14 16:35:00,91.466,91.71,91.465,91.687,916499992.0
2007-03-14 16:40:00,91.688,91.723,91.652,91.677,933699996.0
2007-03-14 16:45:00,91.675,91.675,91.554,91.57,1079000002.0
2007-03-14 16:50:00,91.602,91.65,91.575,91.616,819299989.0
2007-03-14 16:55:00,91.59,91.661,91.562,91.657,876800003.0
2007-03-14 17:00:00,91.628,91.688,91.603,91.642,880799996.0
2007-03-14 17:05:00,91.603,91.642,91.553,91.618,618999995.0
2007-03-14 17:10:00,91.596,91.626,91.552,91.607,827400004.0
2007-03-14 17:15:00,91.62,91.667,91.607,91.663,791300001.0
2007-03-14 17:20:00,91.654,91.673,91.588,91.617,912000000.0
2007-03-14 17:25:00,91.595,91.615,91.557,91.583,1086199992.0
2007-03-14 17:30:00,91.568,91.568,91.482,91.501,947300001.0
2007-03-14 17:35:00,91.498,91.513,91.443,91.493,780999992.0
2007-03-14 17:40:00,91.498,91.535,91.476,91.535,864000001.0
2007-03-14 17:45:00,91.531,91.534,91.45,91.481,918199997.0
2007-03-14 17:50:00,91.467,91.483,91.403,91.403,1082599997.0
2007-03-14 17:55:00,91.398,91.481,91.376,91.391,997499996.0
2007-03-14 18:00:00,91.364,91.431,91.286,91.298,4076299976.0
2007-03-14 18:05:00,91.291,91.364,91.278,91.314,5111699973.0
2007-03-14 18:10:00,91.328,91.343,91.176,91.177,4115199980.0
2007-03-14 18:15:00,91.149,91.209,91.073,91.162,4792799997.0
2007-03-14 18:20:00,91.156,91.175,91.005,91.049,4825099979.0
2007-03-14 18:25:00,91.037,91.074,91.018,91.061,4331099985.0
2007-03-14 18:30:00,91.062,91.169,91.047,91.149,4214899989.0
2007-03-14 18:35:00,91.158,91.239,91.148,91.236,2874899998.0
2007-03-14 18:40:00,91.231,91.252,91.175,91.175,2839299979.0
2007-03-14 18:45:00,91.17,91.201,91.14,91.178,2160200003.0
2007-03-14 18:50:00,91.166,91.166,91.043,91.116,2659199979.0
2007-03-14 18:55:00,91.107,91.149,91.054,91.112,2288599991.0
2007-03-14 19:00:00,91.1,91.195,91.097,91.178,1917799996.0
2007-03-14 19:05:00,91.199,91.252,91.169,91.23,2253399995.0
2007-03-14 19:10:00,91.26,91.399,91.26,91.347,1450599986.0
2007-03-14 19:15:00,91.317,91.337,91.276,91.298,1715199997.0
2007-03-14 19:20:00,91.317,91.381,91.288,91.381,2148500005.0
2007-03-14 19:25:00,91.419,91.56,91.413,91.441,2782299984.0
2007-03-14 19:30:00,91.42,91.454,91.388,91.388,2430399985.0
2007-03-14 19:35:00,91.397,91.425,91.347,91.41,2341399995.0
2007-03-14 19:40:00,91.377,91.556,91.373,91.534,2041200003.0
2007-03-14 19:45:00,91.569,91.578,91.446,91.48,2063499999.0
2007-03-14 19:50:00,91.494,91.508,91.459,91.469,1727499991.0
2007-03-14 19:55:00,91.476,91.496,91.412,91.438,1767100000.0
2007-03-14 20:00:00,91.445,91.522,91.409,91.449,1599099997.0
2007-03-14 20:05:00,91.433,91.501,91.401,91.412,2139800007.0
2007-03-14 20:10:00,91.415,91.483,91.388,91.421,2513999992.0
2007-03-14 20:15:00,91.394,91.478,91.371,91.455,1263699998.0
2007-03-14 20:20:00,91.469,91.658,91.469,91.617,2090099987.0
2007-03-14 20:25:00,91.62,91.716,91.62,91.642,2710999988.0
2007-03-14 20:30:00,91.617,91.749,91.614,91.731,3242799988.0
2007-03-14 20:35:00,91.721,91.822,91.687,91.822,1802599997.0
2007-03-14 20:40:00,91.792,91.818,91.761,91.769,2818199995.0
2007-03-14 20:45:00,91.775,91.811,91.716,91.762,2198800011.0
2007-03-14 20:50:00,91.715,91.758,91.639,91.639,2140399993.0
2007-03-14 20:55:00,91.667,91.685,91.536,91.54,3023399998.0
2007-03-14 21:00:00,91.543,91.646,91.541,91.617,2133399990.0
2007-03-14 21:05:00,91.621,91.872,91.621,91.872,1915399998.0
2007-03-14 21:10:00,91.86,91.884,91.733,91.851,1884600000.0
2007-03-14 21:15:00,91.857,91.91,91.792,91.891,2430300000.0
2007-03-14 21:20:00,91.871,92.006,91.86,91.978,2687299990.0
2007-03-14 21:25:00,91.951,92.004,91.898,92.004,2040300000.0
2007-03-14 21:30:00,91.965,92.006,91.892,91.892,1241300000.0
2007-03-14 21:35:00,91.868,91.892,91.762,91.785,1392299989.0
2007-03-14 21:40:00,91.779,91.809,91.723,91.743,1501600003.0
2007-03-14 21:45:00,91.751,91.834,91.738,91.811,1415100000.0
2007-03-14 21:50:00,91.843,91.919,91.83,91.871,1275099996.0
2007-03-14 21:55:00,91.895,91.959,91.88,91.927,1372999995.0
2007-03-14 22:00:00,91.93,91.955,91.863,91.906,2103900001.0
2007-03-14 22:05:00,91.908,91.952,91.876,91.894,930800000.0
2007-03-14 22:10:00,91.911,91.925,91.847,91.923,1323199995.0
2007-03-14 22:15:00,91.899,91.972,91.871,91.948,1643099987.0
2007-03-14 22:20:00,91.953,92.011,91.94,91.959,1321200003.0
2007-03-14 22:25:00,91.951,91.991,91.925,91.986,1309600002.0
2007-03-14 22:30:00,91.96,92.014,91.945,91.994,1517399995.0
2007-03-14 22:35:00,91.996,92.029,91.942,92.003,1106699996.0
2007-03-14 22:40:00,92.0,92.031,91.959,92.011,1238299995.0
2007-03-14 22:45:00,92.042,92.047,91.976,92.045,1407099994.0
2007-03-14 22:50:00,92.045,92.064,91.977,92.064,1157800001.0
2007-03-14 22:55:00,92.028,92.113,91.993,92.062,1025299999.0
2007-03-14 23:00:00,92.067,92.082,92.005,92.033,1178300001.0
2007-03-14 23:05:00,92.046,92.067,91.987,92.026,1088299985.0
2007-03-14 23:10:00,92.027,92.044,91.987,92.013,1090100003.0
2007-03-14 23:15:00,92.022,92.08,91.981,92.07,838900003.0
2007-03-14 23:20:00,92.075,92.085,91.981,92.009,866299995.0
2007-03-14 23:25:00,92.046,92.093,92.02,92.058,1026499992.0
2007-03-14 23:30:00,92.044,92.095,92.029,92.051,1154999995.0
2007-03-14 23:35:00,92.076,92.078,91.995,92.032,1101499992.0
2007-03-14 23:40:00,92.017,92.074,91.99,92.013,906799997.0
2007-03-14 23:45:00,92.022,92.084,92.01,92.068,922299997.0
2007-03-14 23:50:00,92.065,92.099,92.003,92.042,812199997.0
2007-03-14 23:55:00,92.04,92.054,91.987,92.003,773799999.0
2007-03-15 00:00:00,91.999,92.036,91.972,92.006,936100000.0
2007-03-15 00:05:00,92.022,92.063,91.997,92.032,895199998.0
2007-03-15 00:10:00,92.022,92.052,91.999,92.033,1032900003.0
2007-03-15 00:15:00,92.013,92.108,92.001,92.091,704599997.0
2007-03-15 00:20:00,92.114,92.17,92.059,92.137,917700000.0
2007-03-15 00:25:00,92.139,92.161,92.076,92.155,890599996.0
2007-03-15 00:30:00,92.112,92.227,92.097,92.206,941200004.0
2007-03-15 00:35:00,92.222,92.255,92.181,92.199,1034000005.0
2007-03-15 00:40:00,92.203,92.224,92.14,92.201,965599998.0
2007-03-15 00:45:00,92.193,92.255,92.143,92.249,1045300001.0
2007-03-15 00:50:00,92.248,92.351,92.199,92.284,733800005.0
2007-03-15 00:55:00,92.267,92.296,92.199,92.281,996899996.0
2007-03-15 01:00:00,92.284,92.294,92.225,92.251,947499997.0
2007-03-15 01:05:00,92.246,92.35,92.239,92.324,882700003.0
2007-03-15 01:10:00,92.328,92.529,92.327,92.386,727399995.0
2007-03-15 01:15:00,92.376,92.384,92.319,92.328,871199998.0
2007-03-15 01:20:00,92.287,92.345,92.273,92.312,915299998.0
2007-03-15 01:25:00,92.265,92.377,92.237,92.349,1009299996.0
2007-03-15 01:30:00,92.352,92.371,92.3,92.325,1019099993.0
2007-03-15 01:35:00,92.32,92.327,92.26,92.307,693100001.0
2007-03-15 01:40:00,92.31,92.321,92.257,92.272,905299993.0
2007-03-15 01:45:00,92.317,92.333,92.272,92.296,927699998.0
2007-03-15 01:50:00,92.287,92.33,92.235,92.235,919600000.0
2007-03-15 01:55:00,92.302,92.318,92.249,92.251,839399995.0
2007-03-15 02:00:00,92.253,92.253,92.083,92.092,952699991.0
2007-03-15 02:05:00,92.061,92.097,92.018,92.061,955199996.0
2007-03-15 02:10:00,92.062,92.091,92.027,92.08,916100001.0
2007-03-15 02:15:00,92.069,92.085,92.01,92.023,987199989.0
2007-03-15 02:20:00,92.032,92.051,91.976,92.011,1148399995.0
2007-03-15 02:25:00,92.006,92.064,91.972,91.991,1363099988.0
2007-03-15 02:30:00,92.024,92.114,92.003,92.085,1022399998.0
2007-03-15 02:35:00,92.094,92.146,92.067,92.067,1044399992.0
2007-03-15 02:40:00,92.095,92.113,92.043,92.081,938599998.0
2007-03-15 02:45:00,92.075,92.13,92.067,92.116,1002799993.0
2007-03-15 02:50:00,92.083,92.122,92.042,92.096,927899997.0
2007-03-15 02:55:00,92.094,92.101,92.041,92.041,993699996.0
2007-03-15 03:00:00,92.039,92.068,91.984,92.001,941499992.0
2007-03-15 03:05:00,92.02,92.026,91.949,91.999,1176899992.0
2007-03-15 03:10:00,92.015,92.026,91.945,91.975,1060600001.0
2007-03-15 03:15:00,91.981,92.053,91.975,92.038,979299996.0
2007-03-15 03:20:00,92.038,92.042,92.005,92.03,972700008.0
2007-03-15 03:25:00,92.008,92.037,91.974,92.01,1168500000.0
2007-03-15 03:30:00,91.995,92.019,91.956,92.007,972199993.0
2007-03-15 03:35:00,91.999,92.047,91.984,92.038,879899997.0
2007-03-15 03:40:00,92.044,92.097,92.032,92.044,882799998.0
2007-03-15 03:45:00,92.07,92.104,92.004,92.104,840099994.0
2007-03-15 03:50:00,92.095,92.112,92.052,92.101,1015600002.0
2007-03-15 03:55:00,92.098,92.125,92.036,92.125,800599996.0
2007-03-15 04:00:00,92.13,92.164,92.101,92.149,911699992.0
2007-03-15 04:05:00,92.158,92.208,92.158,92.189,1120199999.0
2007-03-15 04:10:00,92.205,92.238,92.143,92.195,969899996.0
2007-03-15 04:15:00,92.208,92.245,92.144,92.153,936900000.0
2007-03-15 04:20:00,92.204,92.214,92.121,92.176,1049000001.0
2007-03-15 04:25:00,92.2,92.215,92.158,92.165,938600001.0
2007-03-15 04:30:00,92.198,92.213,92.166,92.179,1055999994.0
2007-03-15 04:35:00,92.15,92.229,92.142,92.189,747499999.0
2007-03-15 04:40:00,92.169,92.199,92.133,92.145,1237299992.0
2007-03-15 04:45:00,92.181,92.196,92.116,92.192,903699996.0
2007-03-15 04:50:00,92.168,92.193,92.128,92.154,1060099988.0
2007-03-15 04:55:00,92.155,92.187,92.115,92.163,894400000.0
2007-03-15 05:00:00,92.131,92.189,92.084,92.113,1297699999.0
2007-03-15 05:05:00,92.09,92.15,92.054,92.14,1490299994.0
2007-03-15 05:10:00,92.121,92.145,92.074,92.105,1368799995.0
2007-03-15 05:15:00,92.098,92.182,92.097,92.114,962999996.0
2007-03-15 05:20:00,92.145,92.199,92.129,92.129,1028999996.0
2007-03-15 05:25:00,92.154,92.211,92.131,92.211,1492299999.0
2007-03-15 05:30:00,92.183,92.217,92.099,92.136,1397100000.0
2007-03-15 05:35:00,92.117,92.157,92.082,92.13,1160299993.0
2007-03-15 05:40:00,92.116,92.182,92.091,92.137,1057699999.0
2007-03-15 05:45:00,92.153,92.188,92.119,92.165,1301899999.0
2007-03-15 05:50:00,92.171,92.184,92.13,92.146,846099994.0
2007-03-15 05:55:00,92.14,92.14,92.051,92.109,1804000004.0
2007-03-15 06:00:00,92.114,92.165,92.096,92.159,1117199996.0
2007-03-15 06:05:00,92.148,92.17,92.108,92.135,1328299998.0
2007-03-15 06:10:00,92.121,92.126,92.067,92.093,1459099996.0
2007-03-15 06:15:00,92.105,92.125,92.036,92.125,1684500002.0
2007-03-15 06:20:00,92.101,92.134,92.05,92.129,1360499996.0
2007-03-15 06:25:00,92.13,92.196,92.114,92.181,1231700000.0
2007-03-15 06:30:00,92.165,92.206,92.122,92.184,1832099996.0
2007-03-15 06:35:00,92.18,92.197,92.142,92.18,2853399993.0
2007-03-15 06:40:00,92.179,92.181,92.115,92.168,2449299989.0
2007-03-15 06:45:00,92.138,92.176,92.115,92.125,1890299990.0
2007-03-15 06:50:00,92.185,92.19,92.12,92.143,1902900000.0
2007-03-15 06:55:00,92.107,92.152,92.085,92.098,1860899992.0
2007-03-15 07:00:00,92.094,92.133,92.069,92.119,2505299991.0
2007-03-15 07:05:00,92.126,92.128,92.054,92.107,2237699997.0
2007-03-15 07:10:00,92.105,92.105,91.946,91.973,1986499991.0
2007-03-15 07:15:00,91.977,91.977,91.875,91.956,2998299981.0
2007-03-15 07:20:00,91.899,91.977,91.899,91.929,2024699993.0
2007-03-15 07:25:00,91.918,91.921,91.857,91.895,2714399995.0
2007-03-15 07:30:00,91.899,91.933,91.876,91.924,2540399991.0
2007-03-15 07:35:00,91.918,91.932,91.877,91.886,1803999995.0
2007-03-15 07:40:00,91.934,91.959,91.891,91.952,1471799993.0
2007-03-15 07:45:00,91.956,91.965,91.898,91.958,2152499986.0
2007-03-15 07:50:00,91.945,91.982,91.908,91.929,1746300001.0
2007-03-15 07:55:00,91.964,92.014,91.897,92.008,1318599991.0
2007-03-15 08:00:00,92.006,92.041,91.947,92.024,1605999998.0
2007-03-15 08:05:00,92.006,92.053,91.959,92.052,2066499983.0
2007-03-15 08:10:00,92.016,92.089,91.991,92.06,1538099996.0
2007-03-15 08:15:00,92.1,92.113,92.025,92.079,1942199989.0
2007-03-15 08:20:00,92.083,92.14,92.047,92.14,2169699990.0
2007-03-15 08:25:00,92.128,92.128,92.028,92.037,2321599992.0
2007-03-15 08:30:00,92.049,92.107,92.037,92.089,2666999984.0
2007-03-15 08:35:00,92.075,92.107,92.042,92.078,1779899989.0
2007-03-15 08:40:00,92.077,92.106,92.034,92.063,1776300000.0
2007-03-15 08:45:00,92.047,92.053,91.987,92.034,1287799988.0
2007-03-15 08:50:00,92.07,92.08,92.006,92.046,1900300002.0
2007-03-15 08:55:00,92.063,92.087,92.016,92.081,1701300002.0
2007-03-15 09:00:00,92.086,92.134,91.999,92.047,2667599981.0
2007-03-15 09:05:00,92.093,92.216,92.079,92.194,2419700007.0
2007-03-15 09:10:00,92.198,92.224,92.127,92.163,2299099997.0
2007-03-15 09:15:00,92.16,92.171,92.105,92.123,2485299997.0
2007-03-15 09:20:00,92.145,92.167,92.077,92.123,2795499995.0
2007-03-15 09:25:00,92.103,92.161,92.04,92.154,3811400007.0
2007-03-15 09:30:00,92.156,92.164,92.092,92.119,3951500002.0
2007-03-15 09:35:00,92.132,92.146,92.047,92.09,5108499976.0
2007-03-15 09:40:00,92.091,92.125,92.043,92.1,4251899981.0
2007-03-15 09:45:00,92.07,92.164,92.058,92.12,4009899996.0
2007-03-15 09:50:00,92.078,92.162,92.065,92.148,5325299972.0
2007-03-15 09:55:00,92.109,92.196,92.097,92.171,4074499989.0
2007-03-15 10:00:00,92.148,92.221,92.14,92.184,901999995.0
2007-03-15 10:05:00,92.179,92.258,92.177,92.221,1006199994.0
2007-03-15 10:10:00,92.234,92.258,92.098,92.098,889600000.0
2007-03-15 10:15:00,92.098,92.19,92.077,92.16,853199998.0
2007-03-15 10:20:00,92.193,92.229,92.146,92.184,951400000.0
2007-03-15 10:25:00,92.159,92.202,92.138,92.166,1020199996.0
2007-03-15 10:30:00,92.177,92.201,92.115,92.115,952699998.0
2007-03-15 10:35:00,92.152,92.178,92.077,92.088,1177199995.0
2007-03-15 10:40:00,92.088,92.158,92.056,92.156,1160000000.0
2007-03-15 10:45:00,92.153,92.239,92.141,92.22,866499996.0
2007-03-15 10:50:00,92.223,92.314,92.192,92.309,832700003.0
2007-03-15 10:55:00,92.303,92.321,92.235,92.269,967900005.0
2007-03-15 11:00:00,92.272,92.313,92.239,92.287,1075399995.0
2007-03-15 11:05:00,92.272,92.313,92.223,92.26,1008500001.0
2007-03-15 11:10:00,92.256,92.284,92.234,92.27,786299999.0
2007-03-15 11:15:00,92.246,92.29,92.214,92.285,784200000.0
2007-03-15 11:20:00,92.28,92.333,92.26,92.333,932299992.0
2007-03-15 11:25:00,92.336,92.362,92.289,92.322,864399993.0
2007-03-15 11:30:00,92.314,92.391,92.305,92.375,771999992.0
2007-03-15 11:35:00,92.427,92.438,92.375,92.429,1175299989.0
2007-03-15 11:40:00,92.427,92.473,92.396,92.455,1158400002.0
2007-03-15 11:45:00,92.472,92.558,92.398,92.53,1077199998.0
2007-03-15 11:50:00,92.54,92.54,92.428,92.434,1028299997.0
2007-03-15 11:55:00,92.432,92.458,92.373,92.445,779599996.0
2007-03-15 12:00:00,92.437,92.488,92.426,92.457,1007299996.0
2007-03-15 12:05:00,92.486,92.496,92.434,92.463,991099990.0
2007-03-15 12:10:00,92.479,92.493,92.401,92.418,1210599996.0
2007-03-15 12:15:00,92.417,92.445,92.366,92.421,894000003.0
2007-03-15 12:20:00,92.423,92.482,92.397,92.411,991599990.0
2007-03-15 12:25:00,92.416,92.441,92.317,92.364,718599994.0
2007-03-15 12:30:00,92.382,92.43,92.369,92.39,853699997.0
2007-03-15 12:35:00,92.396,92.419,92.321,92.419,878799999.0
2007-03-15 12:40:00,92.408,92.437,92.375,92.426,969999994.0
2007-03-15 12:45:00,92.427,92.462,92.391,92.401,1162799997.0
2007-03-15 12:50:00,92.426,92.468,92.399,92.458,908700002.0
2007-03-15 12:55:00,92.451,92.476,92.405,92.453,885399992.0
2007-03-15 13:00:00,92.455,92.481,92.399,92.428,1101999995.0
2007-03-15 13:05:00,92.445,92.454,92.349,92.352,968599998.0
2007-03-15 13:10:00,92.379,92.402,92.343,92.387,933799998.0
2007-03-15 13:15:00,92.366,92.385,92.324,92.361,1002400000.0
2007-03-15 13:20:00,92.364,92.378,92.276,92.309,912899998.0
2007-03-15 13:25:00,92.285,92.327,92.253,92.281,865299997.0
2007-03-15 13:30:00,92.293,92.327,92.238,92.292,795299998.0
2007-03-15 13:35:00,92.29,92.324,92.243,92.295,885800007.0
2007-03-15 13:40:00,92.288,92.311,92.228,92.248,1061700000.0
2007-03-15 13:45:00,92.264,92.264,92.166,92.227,1051499996.0
2007-03-15 13:50:00,92.193,92.228,92.135,92.207,955900003.0
2007-03-15 13:55:00,92.225,92.246,92.18,92.206,1018299994.0
2007-03-15 14:00:00,92.212,92.248,92.164,92.182,744699994.0
2007-03-15 14:05:00,92.203,92.297,92.194,92.292,835700001.0
2007-03-15 14:10:00,92.318,92.319,92.249,92.253,825000001.0
2007-03-15 14:15:00,92.238,92.319,92.209,92.314,1287800004.0
2007-03-15 14:20:00,92.294,92.32,92.253,92.302,1008499997.0
2007-03-15 14:25:00,92.29,92.352,92.269,92.312,958300000.0
2007-03-15 14:30:00,92.277,92.337,92.131,92.17,908299999.0
2007-03-15 14:35:00,92.18,92.241,92.18,92.214,1143999998.0
2007-03-15 14:40:00,92.219,92.286,92.166,92.266,1020199997.0
2007-03-15 14:45:00,92.27,92.314,92.232,92.31,910699993.0
2007-03-15 14:50:00,92.283,92.315,92.22,92.225,1124899992.0
2007-03-15 14:55:00,92.233,92.323,92.22,92.304,959599997.0
2007-03-15 15:00:00,92.307,92.366,92.281,92.336,972299996.0
2007-03-15 15:05:00,92.348,92.37,92.294,92.33,1027000001.0
2007-03-15 15:10:00,92.322,92.366,92.301,92.319,949199997.0
2007-03-15 15:15:00,92.339,92.349,92.281,92.319,916199991.0
2007-03-15 15:20:00,92.322,92.36,92.221,92.234,1114299999.0
2007-03-15 15:25:00,92.241,92.278,92.217,92.23,1117000002.0
2007-03-15 15:30:00,92.211,92.232,92.184,92.211,867400002.0
2007-03-15 15:35:00,92.236,92.37,92.23,92.35,959199991.0
2007-03-15 15:40:00,92.353,92.369,92.271,92.29,772599996.0
2007-03-15 15:45:00,92.303,92.345,92.245,92.305,1026199998.0
2007-03-15 15:50:00,92.296,92.336,92.237,92.336,1048999994.0
2007-03-15 15:55:00,92.347,92.443,92.347,92.424,979700003.0
2007-03-15 16:00:00,92.451,92.493,92.433,92.437,751200003.0
2007-03-15 16:05:00,92.44,92.469,92.381,92.413,1017199995.0
2007-03-15 16:10:00,92.447,92.464,92.393,92.412,852799995.0
2007-03-15 16:15:00,92.409,92.437,92.385,92.392,658500005.0
2007-03-15 16:20:00,92.364,92.451,92.364,92.447,776699995.0
2007-03-15 16:25:00,92.436,92.495,92.422,92.484,1005399997.0
2007-03-15 16:30:00,92.486,92.557,92.473,92.542,853199995.0
2007-03-15 16:35:00,92.545,92.558,92.492,92.504,984999997.0
2007-03-15 16:40:00,92.488,92.548,92.467,92.51,1012299999.0
2007-03-15 16:45:00,92.525,92.542,92.428,92.446,765799997.0
2007-03-15 16:50:00,92.452,92.471,92.392,92.416,997400003.0
2007-03-15 16:55:00,92.383,92.406,92.338,92.362,1075399996.0
2007-03-15 17:00:00,92.351,92.375,92.285,92.364,833099992.0
2007-03-15 17:05:00,92.349,92.449,92.328,92.437,842400002.0
2007-03-15 17:10:00,92.429,92.463,92.37,92.428,897500001.0
2007-03-15 17:15:00,92.43,92.445,92.368,92.436,852299995.0
2007-03-15 17:20:00,92.403,92.47,92.374,92.424,1091499996.0
2007-03-15 17:25:00,92.436,92.489,92.398,92.479,1065899995.0
2007-03-15 17:30:00,92.432,92.482,92.387,92.446,994899994.0
2007-03-15 17:35:00,92.428,92.472,92.4,92.433,1077199998.0
2007-03-15 17:40:00,92.431,92.452,92.394,92.415,1049900000.0
2007-03-15 17:45:00,92.432,92.439,92.357,92.406,886499995.0
2007-03-15 17:50:00,92.431,92.476,92.399,92.462,1121099994.0
2007-03-15 17:55:00,92.444,92.474,92.366,92.395,977500000.0
2007-03-15 18:00:00,92.401,92.459,92.341,92.426,4037000008.0
2007-03-15 18:05:00,92.431,92.517,92.427,92.47,5182299974.0
2007-03-15 18:10:00,92.469,92.592,92.457,92.576,4196599991.0
2007-03-15 18:15:00,92.563,92.638,92.563,92.585,4087999991.0
2007-03-15 18:20:00,92.577,92.643,92.561,92.595,5144699986.0
2007-03-15 18:25:00,92.576,92.639,92.554,92.557,4380999988.0
2007-03-15 18:30:00,92.54,92.611,92.54,92.577,4038500002.0
2007-03-15 18:35:00,92.581,92.759,92.578,92.74,2854200007.0
2007-03-15 18:40:00,92.745,92.772,92.645,92.682,2723699981.0
2007-03-15 18:45:00,92.689,92.737,92.644,92.713,2529799991.0
2007-03-15 18:50:00,92.708,92.721,92.653,92.684,2577199998.0
2007-03-15 18:55:00,92.687,92.708,92.64,92.675,2437599995.0
2007-03-15 19:00:00,92.673,92.704,92.643,92.68,1956699983.0
2007-03-15 19:05:00,92.678,92.738,92.651,92.72,2195799988.0
2007-03-15 19:10:00,92.725,92.756,92.679,92.709,1591899999.0
2007-03-15 19:15:00,92.706,92.724,92.638,92.66,1761900002.0
2007-03-15 19:20:00,92.667,92.698,92.608,92.664,1621800002.0
2007-03-15 19:25:00,92.677,92.694,92.624,92.67,2591399997.0
2007-03-15 19:30:00,92.709,92.722,92.597,92.628,2216799994.0
2007-03-15 19:35:00,92.637,92.647,92.556,92.558,1756100006.0
2007-03-15 19:40:00,92.541,92.544,92.491,92.509,2028499991.0
2007-03-15 19:45:00,92.532,92.626,92.504,92.603,1629600000.0
2007-03-15 19:50:00,92.617,92.718,92.548,92.696,1677799994.0
2007-03-15 19:55:00,92.709,92.727,92.645,92.675,1973099982.0
2007-03-15 20:00:00,92.671,92.692,92.592,92.628,1707099999.0
2007-03-15 20:05:00,92.623,92.695,92.615,92.654,2003900006.0
2007-03-15 20:10:00,92.652,92.669,92.593,92.644,2621599992.0
2007-03-15 20:15:00,92.652,92.733,92.616,92.694,1778299991.0
2007-03-15 20:20:00,92.69,92.721,92.663,92.698,1824899994.0
2007-03-15 20:25:00,92.708,92.733,92.665,92.711,2427099994.0
2007-03-15 20:30:00,92.694,92.742,92.671,92.713,2762199993.0
2007-03-15 20:35:00,92.751,92.77,92.705,92.708,1967599993.0
2007-03-15 20:40:00,92.742,92.789,92.697,92.775,2756800002.0
2007-03-15 20:45:00,92.76,92.776,92.705,92.751,1971099991.0
2007-03-15 20:50:00,92.746,92.786,92.72,92.765,2307299996.0
2007-03-15 20:55:00,92.774,92.837,92.75,92.813,2822499997.0
2007-03-15 21:00:00,92.821,92.846,92.777,92.845,2017000007.0
2007-03-15 21:05:00,92.845,92.867,92.808,92.852,2125100010.0
2007-03-15 21:10:00,92.84,92.871,92.81,92.832,1757699992.0
2007-03-15 21:15:00,92.814,92.847,92.762,92.817,2551000000.0
2007-03-15 21:20:00,92.833,92.846,92.808,92.814,2887599990.0
2007-03-15 21:25:00,92.791,92.842,92.769,92.787,1909400007.0
2007-03-15 21:30:00,92.807,92.859,92.793,92.813,1368599997.0
2007-03-15 21:35:00,92.803,92.847,92.786,92.823,1468099995.0
2007-03-15 21:40:00,92.802,92.848,92.786,92.809,1529500002.0
2007-03-15 21:45:00,92.819,92.839,92.73,92.784,1388900006.0
2007-03-15 21:50:00,92.775,92.822,92.734,92.734,1299100007.0
2007-03-15 21:55:00,92.797,92.805,92.755,92.778,1169800006.0
2007-03-15 22:00:00,92.78,92.816,92.745,92.802,2034499992.0
2007-03-15 22:05:00,92.794,92.825,92.758,92.772,1012599994.0
2007-03-15 22:10:00,92.805,92.841,92.759,92.783,1185800005.0
2007-03-15 22:15:00,92.778,92.814,92.739,92.768,1054700000.0
2007-03-15 22:20:00,92.771,92.818,92.723,92.793,1442599982.0
2007-03-15 22:25:00,92.786,92.803,92.745,92.772,1267299987.0
2007-03-15 22:30:00,92.78,92.83,92.727,92.755,1833199999.0
2007-03-15 22:35:00,92.764,92.807,92.724,92.769,1068200000.0
2007-03-15 22:40:00,92.749,92.794,92.725,92.754,1335599993.0
2007-03-15 22:45:00,92.801,92.808,92.701,92.72,1406899987.0
2007-03-15 22:50:00,92.769,92.815,92.721,92.815,1060599995.0
2007-03-15 22:55:00,92.808,92.839,92.757,92.798,1252299998.0
2007-03-15 23:00:00,92.793,92.82,92.752,92.753,865099996.0
2007-03-15 23:05:00,92.745,92.796,92.729,92.764,916999995.0
2007-03-15 23:10:00,92.781,92.819,92.713,92.713,1079099996.0
2007-03-15 23:15:00,92.725,92.731,92.666,92.683,891000001.0
2007-03-15 23:20:00,92.689,92.724,92.632,92.69,1054900004.0
2007-03-15 23:25:00,92.67,92.725,92.657,92.696,965799993.0
2007-03-15 23:30:00,92.688,92.727,92.644,92.674,896499998.0
2007-03-15 23:35:00,92.69,92.703,92.622,92.673,831000000.0
2007-03-15 23:40:00,92.647,92.705,92.633,92.671,895399995.0
2007-03-15 23:45:00,92.649,92.699,92.638,92.647,880800006.0
2007-03-15 23:50:00,92.689,92.714,92.633,92.694,976899992.0
2007-03-15 23:55:00,92.691,92.691,92.629,92.663,959900003.0
2007-03-16 00:00:00,92.672,92.69,92.627,92.67,1146899996.0
2007-03-16 00:05:00,92.658,92.659,92.582,92.659,962900000.0
2007-03-16 00:10:00,92.612,92.667,92.581,92.599,1104499997.0
2007-03-16 00:15:00,92.652,92.657,92.593,92.637,884199997.0
2007-03-16 00:20:00,92.645,92.663,92.535,92.579,904799998.0
2007-03-16 00:25:00,92.549,92.607,92.534,92.58,900499999.0
2007-03-16 00:30:00,92.556,92.62,92.536,92.556,721900000.0
2007-03-16 00:35:00,92.564,92.61,92.526,92.568,1091299991.0
2007-03-16 00:40:00,92.555,92.588,92.488,92.502,1168899998.0
2007-03-16 00:45:00,92.464,92.525,92.435,92.525,834900007.0
2007-03-16 00:50:00,92.519,92.519,92.439,92.456,929999987.0
2007-03-16 00:55:00,92.456,92.499,92.416,92.442,1183400004.0
2007-03-16 01:00:00,92.419,92.484,92.371,92.48,936599997.0
2007-03-16 01:05:00,92.436,92.476,92.42,92.476,764099994.0
2007-03-16 01:10:00,92.484,92.529,92.473,92.511,867199993.0
2007-03-16 01:15:00,92.498,92.545,92.473,92.518,983099993.0
2007-03-16 01:20:00,92.462,92.56,92.456,92.543,968200001.0
2007-03-16 01:25:00,92.516,92.543,92.482,92.488,1054099998.0
2007-03-16 01:30:00,92.519,92.55,92.467,92.538,1226399992.0
2007-03-16 01:35:00,92.531,92.566,92.485,92.535,966499996.0
2007-03-16 01:40:00,92.566,92.571,92.501,92.542,989699997.0
2007-03-16 01:45:00,92.535,92.56,92.494,92.511,1106400002.0
2007-03-16 01:50:00,92.509,92.51,92.429,92.469,1040999995.0
2007-03-16 01:55:00,92.47,92.471,92.394,92.404,712100003.0
2007-03-16 02:00:00,92.401,92.401,92.296,92.342,747800005.0
2007-03-16 02:05:00,92.328,92.371,92.311,92.314,982700000.0
2007-03-16 02:10:00,92.288,92.319,92.269,92.306,776100000.0
2007-03-16 02:15:00,92.294,92.386,92.267,92.331,835699996.0
2007-03-16 02:20:00,92.338,92.394,92.32,92.377,989699996.0
2007-03-16 02:25:00,92.388,92.524,92.37,92.488,1005000002.0
2007-03-16 02:30:00,92.495,92.594,92.468,92.53,820199997.0
2007-03-16 02:35:00,92.487,92.507,92.386,92.41,1023199993.0
2007-03-16 02:40:00,92.373,92.416,92.353,92.377,853599991.0
2007-03-16 02:45:00,92.381,92.427,92.321,92.395,892499999.0
2007-03-16 02:50:00,92.39,92.448,92.366,92.41,765400004.0
2007-03-16 02:55:00,92.421,92.476,92.412,92.451,1083300001.0
2007-03-16 03:00:00,92.429,92.61,92.421,92.583,821099995.0
2007-03-16 03:05:00,92.602,92.605,92.394,92.394,999199997.0
2007-03-16 03:10:00,92.404,92.435,92.327,92.399,734700000.0
2007-03-16 03:15:00,92.385,92.429,92.34,92.393,878599996.0
2007-03-16 03:20:00,92.417,92.443,92.368,92.392,999699993.0
2007-03-16 03:25:00,92.425,92.457,92.366,92.387,957899998.0
2007-03-16 03:30:00,92.409,92.41,92.324,92.399,905500006.0
2007-03-16 03:35:00,92.392,92.435,92.306,92.353,978600002.0
2007-03-16 03:40:00,92.336,92.408,92.334,92.384,1119499995.0
2007-03-16 03:45:00,92.389,92.409,92.325,92.37,913099995.0
2007-03-16 03:50:00,92.374,92.409,92.335,92.381,929399996.0
2007-03-16 03:55:00,92.345,92.416,92.345,92.381,1055400003.0
2007-03-16 04:00:00,92.374,92.423,92.369,92.394,869400003.0
2007-03-16 04:05:00,92.399,92.407,92.328,92.378,1011399993.0
2007-03-16 04:10:00,92.368,92.378,92.308,92.335,1110800004.0
2007-03-16 04:15:00,92.33,92.393,92.311,92.386,922900002.0
2007-03-16 04:20:00,92.395,92.405,92.329,92.395,784300004.0
2007-03-16 04:25:00,92.402,92.407,92.32,92.32,1036199999.0
2007-03-16 04:30:00,92.341,92.355,92.293,92.322,886699993.0
2007-03-16 04:35:00,92.349,92.353,92.249,92.302,913100000.0
2007-03-16 04:40:00,92.325,92.349,92.286,92.314,836100004.0
2007-03-16 04:45:00,92.339,92.376,92.318,92.331,1002899995.0
2007-03-16 04:50:00,92.33,92.348,92.262,92.309,1034900006.0
2007-03-16 04:55:00,92.338,92.361,92.276,92.334,853500001.0
2007-03-16 05:00:00,92.283,92.358,92.276,92.349,1298399991.0
2007-03-16 05:05:00,92.318,92.37,92.274,92.343,1100799995.0
2007-03-16 05:10:00,92.324,92.392,92.293,92.334,996999990.0
2007-03-16 05:15:00,92.334,92.395,92.289,92.369,1018999992.0
2007-03-16 05:20:00,92.391,92.463,92.391,92.407,873499997.0
2007-03-16 05:25:00,92.375,92.416,92.323,92.416,1590499991.0
2007-03-16 05:30:00,92.401,92.423,92.365,92.387,1219200005.0
2007-03-16 05:35:00,92.394,92.475,92.377,92.454,973200003.0
2007-03-16 05:40:00,92.426,92.479,92.405,92.434,1035400003.0
2007-03-16 05:45:00,92.461,92.526,92.448,92.501,1137099988.0
2007-03-16 05:50:00,92.534,92.601,92.496,92.558,803400000.0
2007-03-16 05:55:00,92.57,92.583,92.499,92.53,1696899988.0
2007-03-16 06:00:00,92.543,92.592,92.525,92.574,1107499997.0
2007-03-16 06:05:00,92.599,92.634,92.567,92.597,1137400001.0
2007-03-16 06:10:00,92.608,92.74,92.603,92.678,1238799998.0
2007-03-16 06:15:00,92.699,92.735,92.669,92.682,1557000005.0
2007-03-16 06:20:00,92.68,92.728,92.651,92.689,1353099997.0
2007-03-16 06:25:00,92.721,92.762,92.684,92.734,1100099999.0
2007-03-16 06:30:00,92.742,92.765,92.69,92.732,1963099994.0
2007-03-16 06:35:00,92.701,92.738,92.671,92.705,2707399990.0
2007-03-16 06:40:00,92.684,92.735,92.641,92.665,2352799987.0
2007-03-16 06:45:00,92.712,92.725,92.636,92.679,1945599991.0
2007-03-16 06:50:00,92.694,92.708,92.597,92.63,1887200002.0
2007-03-16 06:55:00,92.622,92.708,92.574,92.696,2038499997.0
2007-03-16 07:00:00,92.685,92.723,92.638,92.71,2556799995.0
2007-03-16 07:05:00,92.722,92.728,92.65,92.713,2188300004.0
2007-03-16 07:10:00,92.716,92.716,92.638,92.671,1838899992.0
2007-03-16 07:15:00,92.674,92.728,92.669,92.72,2841299984.0
2007-03-16 07:20:00,92.7,92.732,92.649,92.671,1971299991.0
2007-03-16 07:25:00,92.668,92.689,92.619,92.68,2912299993.0
2007-03-16 07:30:00,92.656,92.719,92.625,92.676,2305099983.0
2007-03-16 07:35:00,92.667,92.697,92.602,92.645,1814099987.0
2007-03-16 07:40:00,92.616,92.679,92.588,92.658,1438400002.0
2007-03-16 07:45:00,92.67,92.672,92.58,92.598,2272199985.0
2007-03-16 07:50:00,92.58,92.647,92.553,92.647,1643100000.0
2007-03-16 07:55:00,92.65,92.675,92.587,92.639,1372599993.0
2007-03-16 08:00:00,92.648,92.666,92.607,92.637,1582999994.0
2007-03-16 08:05:00,92.64,92.655,92.551,92.587,1464600005.0
2007-03-16 08:10:00,92.55,92.657,92.55,92.625,1773199990.0
2007-03-16 08:15:00,92.65,92.737,92.622,92.731,1603000007.0
2007-03-16 08:20:00,92.737,92.755,92.68,92.704,1995599998.0
2007-03-16 08:25:00,92.691,92.709,92.633,92.684,2198699990.0
2007-03-16 08:30:00,92.662,92.7,92.616,92.645,2612200001.0
2007-03-16 08:35:00,92.619,92.686,92.604,92.669,1858199995.0
2007-03-16 08:40:00,92.679,92.712,92.617,92.708,1788099994.0
2007-03-16 08:45:00,92.711,92.716,92.662,92.676,1178700001.0
2007-03-16 08:50:00,92.683,92.724,92.653,92.693,2172199988.0
2007-03-16 08:55:00,92.684,92.702,92.622,92.65,1808499986.0
2007-03-16 09:00:00,92.651,92.678,92.597,92.676,2541799984.0
2007-03-16 09:05:00,92.685,92.689,92.623,92.643,2356300000.0
2007-03-16 09:10:00,92.648,92.693,92.593,92.61,2054999992.0
2007-03-16 09:15:00,92.607,92.656,92.58,92.625,2674899992.0
2007-03-16 09:20:00,92.622,92.65,92.55,92.59,2825499988.0
2007-03-16 09:25:00,92.6,92.624,92.518,92.547,3729999993.0
2007-03-16 09:30:00,92.55,92.562,92.505,92.562,4220899975.0
2007-03-16 09:35:00,92.576,92.625,92.543,92.586,4380199995.0
2007-03-16 09:40:00,92.599,92.624,92.544,92.583,4450399974.0
2007-03-16 09:45:00,92.58,92.603,92.536,92.567,3796500003.0
2007-03-16 09:50:00,92.557,92.628,92.535,92.591,5151599985.0
2007-03-16 09:55:00,92.582,92.643,92.566,92.612,3611099991.0
2007-03-16 10:00:00,92.643,92.659,92.602,92.624,957000002.0
2007-03-16 10:05:00,92.619,92.687,92.615,92.648,1053399999.0
2007-03-16 10:10:00,92.64,92.697,92.607,92.665,924500001.0
2007-03-16 10:15:00,92.679,92.715,92.632,92.694,1100799995.0
2007-03-16 10:20:00,92.68,92.711,92.62,92.645,1128499989.0
2007-03-16 10:25:00,92.648,92.772,92.627,92.73,938399984.0
2007-03-16 10:30:00,92.715,92.772,92.692,92.771,1016899994.0
2007-03-16 10:35:00,92.757,92.757,92.674,92.684,772099997.0
2007-03-16 10:40:00,92.709,92.773,92.709,92.736,1047499997.0
2007-03-16 10:45:00,92.701,92.729,92.645,92.729,865200003.0
2007-03-16 10:50:00,92.718,92.731,92.659,92.72,817099999.0
2007-03-16 10:55:00,92.648,92.713,92.643,92.682,795299996.0
2007-03-16 11:00:00,92.673,92.703,92.611,92.67,979699990.0
2007-03-16 11:05:00,92.68,92.694,92.61,92.694,875400003.0
2007-03-16 11:10:00,92.686,92.782,92.654,92.76,975899999.0
2007-03-16 11:15:00,92.781,92.837,92.735,92.825,1073900002.0
2007-03-16 11:20:00,92.8,92.806,92.741,92.743,1063299991.0
2007-03-16 11:25:00,92.763,92.773,92.658,92.683,1031299993.0
2007-03-16 11:30:00,92.705,92.735,92.656,92.681,1006100002.0
2007-03-16 11:35:00,92.698,92.71,92.632,92.688,1033999995.0
2007-03-16 11:40:00,92.693,92.734,92.645,92.725,1089600005.0
2007-03-16 11:45:00,92.712,92.76,92.673,92.724,966099997.0
2007-03-16 11:50:00,92.708,92.752,92.701,92.72,1158099999.0
2007-03-16 11:55:00,92.706,92.732,92.629,92.641,980000008.0
2007-03-16 12:00:00,92.692,92.717,92.631,92.682,964499990.0
2007-03-16 12:05:00,92.667,92.736,92.646,92.717,956899997.0
2007-03-16 12:10:00,92.733,92.759,92.683,92.692,1116199991.0
2007-03-16 12:15:00,92.694,92.726,92.654,92.709,822000002.0
2007-03-16 12:20:00,92.713,92.755,92.668,92.734,1333000005.0
2007-03-16 12:25:00,92.752,92.798,92.727,92.769,1230500006.0
2007-03-16 12:30:00,92.787,92.796,92.732,92.758,1135899996.0
2007-03-16 12:35:00,92.789,92.789,92.711,92.748,890900001.0
2007-03-16 12:40:00,92.762,92.771,92.708,92.727,953399998.0
2007-03-16 12:45:00,92.767,92.776,92.688,92.719,992399997.0
2007-03-16 12:50:00,92.701,92.772,92.674,92.726,1214799990.0
2007-03-16 12:55:00,92.749,92.768,92.674,92.692,991900000.0
2007-03-16 13:00:00,92.665,92.765,92.655,92.691,870199993.0
2007-03-16 13:05:00,92.678,92.707,92.617,92.68,1003400005.0
2007-03-16 13:10:00,92.662,92.695,92.616,92.669,672899998.0
2007-03-16 13:15:00,92.674,92.685,92.608,92.629,1007999997.0
2007-03-16 13:20:00,92.653,92.766,92.636,92.727,1184200001.0
2007-03-16 13:25:00,92.716,92.739,92.638,92.715,1007099996.0
2007-03-16 13:30:00,92.687,92.752,92.674,92.713,843999993.0
2007-03-16 13:35:00,92.669,92.687,92.61,92.645,1081299988.0
2007-03-16 13:40:00,92.614,92.655,92.583,92.599,823499999.0
2007-03-16 13:45:00,92.597,92.638,92.559,92.589,931299994.0
2007-03-16 13:50:00,92.637,92.638,92.576,92.6,1191199999.0
2007-03-16 13:55:00,92.604,92.652,92.576,92.61,1027999994.0
2007-03-16 14:00:00,92.638,92.65,92.585,92.604,823599998.0
2007-03-16 14:05:00,92.625,92.712,92.625,92.678,1011099998.0
2007-03-16 14:10:00,92.696,92.718,92.649,92.67,884499993.0
2007-03-16 14:15:00,92.682,92.753,92.655,92.737,804100006.0
2007-03-16 14:20:00,92.735,92.778,92.724,92.754,822299995.0
2007-03-16 14:25:00,92.754,92.757,92.685,92.727,921500000.0
2007-03-16 14:30:00,92.715,92.857,92.685,92.831,827900001.0
2007-03-16 14:35:00,92.828,92.868,92.745,92.821,999699992.0
2007-03-16 14:40:00,92.817,92.838,92.725,92.727,1246399997.0
2007-03-16 14:45:00,92.733,92.822,92.72,92.789,900900001.0
2007-03-16 14:50:00,92.764,92.811,92.756,92.807,745000001.0
2007-03-16 14:55:00,92.79,92.818,92.752,92.778,758099998.0
2007-03-16 15:00:00,92.798,92.863,92.777,92.825,966099997.0
2007-03-16 15:05:00,92.845,92.877,92.796,92.844,1140399998.0
2007-03-16 15:10:00,92.853,92.876,92.809,92.845,1000099996.0
2007-03-16 15:15:00,92.839,92.976,92.823,92.953,923099999.0
2007-03-16 15:20:00,92.968,92.989,92.92,92.985,894599994.0
2007-03-16 15:25:00,92.983,93.04,92.953,93.01,950299994.0
2007-03-16 15:30:00,93.004,93.103,92.965,93.098,832499994.0
2007-03-16 15:35:00,93.111,93.118,93.034,93.045,898099998.0
2007-03-16 15:40:00,93.047,93.114,92.967,93.068,943500001.0
2007-03-16 15:45:00,93.092,93.139,93.072,93.12,806000005.0
2007-03-16 15:50:00,93.117,93.184,93.072,93.183,901500001.0
2007-03-16 15:55:00,93.183,93.227,93.139,93.168,816299999.0
2007-03-16 16:00:00,93.113,93.234,93.096,93.187,892400001.0
2007-03-16 16:05:00,93.139,93.164,93.056,93.059,1019500007.0
2007-03-16 16:10:00,93.056,93.094,93.035,93.049,938600001.0
2007-03-16 16:15:00,93.075,93.149,93.075,93.137,1021599998.0
2007-03-16 16:20:00,93.133,93.16,93.044,93.053,845200002.0
2007-03-16 16:25:00,93.051,93.093,93.021,93.093,1105500007.0
2007-03-16 16:30:00,93.093,93.124,93.035,93.089,995399990.0
2007-03-16 16:35:00,93.075,93.099,93.006,93.068,1026899996.0
2007-03-16 16:40:00,93.057,93.057,92.966,92.973,1179000000.0
2007-03-16 16:45:00,92.992,93.003,92.935,92.983,944199999.0
2007-03-16 16:50:00,92.984,93.018,92.952,92.964,1194699994.0
2007-03-16 16:55:00,92.94,92.969,92.856,92.879,825000003.0
2007-03-16 17:00:00,92.89,92.905,92.848,92.905,774899999.0
2007-03-16 17:05:00,92.916,92.971,92.898,92.93,882800007.0
2007-03-16 17:10:00,92.943,92.957,92.861,92.891,905699999.0
2007-03-16 17:15:00,92.899,92.932,92.875,92.875,882199992.0
2007-03-16 17:20:00,92.893,92.943,92.882,92.894,899399996.0
2007-03-16 17:25:00,92.903,92.935,92.831,92.845,1010799996.0
2007-03-16 17:30:00,92.873,92.89,92.813,92.827,909099993.0
2007-03-16 17:35:00,92.804,92.804,92.692,92.709,1036199990.0
2007-03-16 17:40:00,92.714,92.784,92.703,92.782,834400000.0
2007-03-16 17:45:00,92.8,92.838,92.776,92.821,1111199998.0
2007-03-16 17:50:00,92.822,92.831,92.776,92.776,986899999.0
2007-03-16 17:55:00,92.768,92.82,92.726,92.792,1144900010.0
2007-03-16 18:00:00,92.75,92.826,92.75,92.77,3750899996.0
2007-03-16 18:05:00,92.779,92.876,92.779,92.818,4635799979.0
2007-03-16 18:10:00,92.806,92.823,92.739,92.793,4093599989.0
2007-03-16 18:15:00,92.796,92.867,92.791,92.832,4060200010.0
2007-03-16 18:20:00,92.825,92.883,92.807,92.865,4657399996.0
2007-03-16 18:25:00,92.843,92.937,92.843,92.872,4249800005.0
2007-03-16 18:30:00,92.877,92.88,92.805,92.824,4144899998.0
2007-03-16 18:35:00,92.802,92.836,92.781,92.822,3378199993.0
2007-03-16 18:40:00,92.827,92.886,92.821,92.84,2530699989.0
2007-03-16 18:45:00,92.847,92.868,92.789,92.823,2443499989.0
2007-03-16 18:50:00,92.811,92.883,92.794,92.835,2495399989.0
2007-03-16 18:55:00,92.839,92.868,92.798,92.844,2593800003.0
2007-03-16 19:00:00,92.841,92.876,92.808,92.841,1631299997.0
2007-03-16 19:05:00,92.834,92.878,92.749,92.814,2156899998.0
2007-03-16 19:10:00,92.842,92.87,92.785,92.853,1313199995.0
2007-03-16 19:15:00,92.836,92.875,92.814,92.849,1764799996.0
2007-03-16 19:20:00,92.859,92.954,92.852,92.913,1827099995.0
2007-03-16 19:25:00,92.911,92.934,92.879,92.889,3004899986.0
2007-03-16 19:30:00,92.918,92.935,92.862,92.909,2416799998.0
2007-03-16 19:35:00,92.884,92.892,92.783,92.841,2269699993.0
2007-03-16 19:40:00,92.819,92.842,92.763,92.813,2067499985.0
2007-03-16 19:45:00,92.804,92.842,92.745,92.793,1596099997.0
2007-03-16 19:50:00,92.81,92.847,92.745,92.825,1748499998.0
2007-03-16 19:55:00,92.813,92.863,92.784,92.842,1912099991.0
2007-03-16 20:00:00,92.851,92.875,92.792,92.858,1884099991.0
2007-03-16 20:05:00,92.851,92.907,92.822,92.837,2012099996.0
2007-03-16 20:10:00,92.842,92.856,92.775,92.797,2430399999.0
2007-03-16 20:15:00,92.768,92.804,92.733,92.764,1480499991.0
2007-03-16 20:20:00,92.764,92.79,92.725,92.74,1921699997.0
2007-03-16 20:25:00,92.736,92.773,92.709,92.738,2414099993.0
2007-03-16 20:30:00,92.723,92.773,92.695,92.724,2944800000.0
2007-03-16 20:35:00,92.737,92.81,92.716,92.789,1970100000.0
2007-03-16 20:40:00,92.766,92.823,92.741,92.773,3100799987.0
2007-03-16 20:45:00,92.773,92.814,92.735,92.779,2427799999.0
2007-03-16 20:50:00,92.76,92.831,92.735,92.809,2300999998.0
2007-03-16 20:55:00,92.847,92.912,92.795,92.879,2903800008.0
2007-03-16 21:00:00,92.882,92.906,92.817,92.855,2111499994.0
2007-03-16 21:05:00,92.847,92.886,92.784,92.86,2010499993.0
2007-03-16 21:10:00,92.824,92.887,92.797,92.874,2014999992.0
2007-03-16 21:15:00,92.862,92.897,92.827,92.86,2630899996.0
2007-03-16 21:20:00,92.868,92.91,92.822,92.822,2967700009.0
2007-03-16 21:25:00,92.855,92.913,92.836,92.868,1880199997.0
2007-03-16 21:30:00,92.86,92.918,92.841,92.879,1511400005.0
2007-03-16 21:35:00,92.91,92.912,92.847,92.887,1602799999.0
2007-03-16 21:40:00,92.884,92.92,92.859,92.901,1865299989.0
2007-03-16 21:45:00,92.924,92.929,92.843,92.882,1456100002.0
2007-03-16 21:50:00,92.915,92.919,92.844,92.89,1080900002.0
2007-03-16 21:55:00,92.9,92.923,92.855,92.884,1118900000.0
2007-03-16 22:00:00,92.875,92.926,92.829,92.868,2034499994.0
2007-03-16 22:05:00,92.882,92.907,92.819,92.834,1054500008.0
2007-03-16 22:10:00,92.869,92.923,92.839,92.844,1435699993.0
2007-03-16 22:15:00,92.831,92.863,92.81,92.836,1043699991.0
2007-03-16 22:20:00,92.825,92.862,92.764,92.764,1437599991.0
2007-03-16 22:25:00,92.782,92.876,92.782,92.841,1137300004.0
2007-03-16 22:30:00,92.866,92.884,92.807,92.838,1395999999.0
2007-03-16 22:35:00,92.845,92.889,92.812,92.868,1009799995.0
2007-03-16 22:40:00,92.875,92.908,92.8,92.817,1408699992.0
2007-03-16 22:45:00,92.826,92.857,92.789,92.838,1291500002.0
2007-03-16 22:50:00,92.798,92.846,92.738,92.769,1241299995.0
2007-03-16 22:55:00,92.771,92.892,92.756,92.862,1275100003.0
2007-03-18 23:00:00,92.825,92.86,92.419,92.482,855600001.0
2007-03-18 23:05:00,92.482,92.516,92.462,92.483,1024600000.0
2007-03-18 23:10:00,92.492,92.526,92.434,92.457,918499999.0
2007-03-18 23:15:00,92.461,92.493,92.429,92.475,890799997.0
2007-03-18 23:20:00,92.485,92.488,92.444,92.475,1006199996.0
2007-03-18 23:25:00,92.479,92.479,92.408,92.461,897699996.0
2007-03-18 23:30:00,92.432,92.47,92.402,92.44,780199996.0
2007-03-18 23:35:00,92.464,92.495,92.397,92.466,821299996.0
2007-03-18 23:40:00,92.456,92.522,92.456,92.508,898300005.0
2007-03-18 23:45:00,92.461,92.507,92.432,92.461,854699996.0
2007-03-18 23:50:00,92.435,92.515,92.425,92.462,668600001.0
2007-03-18 23:55:00,92.491,92.501,92.439,92.441,870400002.0
2007-03-19 00:00:00,92.454,92.49,92.437,92.481,863600006.0
2007-03-19 00:05:00,92.465,92.482,92.386,92.42,892600002.0
2007-03-19 00:10:00,92.41,92.476,92.403,92.428,997500000.0
2007-03-19 00:15:00,92.447,92.461,92.398,92.404,827799991.0
2007-03-19 00:20:00,92.38,92.433,92.345,92.433,870599996.0
2007-03-19 00:25:00,92.436,92.448,92.359,92.448,872799995.0
2007-03-19 00:30:00,92.445,92.477,92.381,92.408,803999995.0
2007-03-19 00:35:00,92.454,92.459,92.381,92.41,1167599991.0
2007-03-19 00:40:00,92.428,92.445,92.386,92.445,929899997.0
2007-03-19 00:45:00,92.38,92.418,92.332,92.363,761399997.0
2007-03-19 00:50:00,92.364,92.374,92.318,92.349,880400004.0
2007-03-19 00:55:00,92.347,92.39,92.306,92.319,994399999.0
2007-03-19 01:00:00,92.281,92.348,92.255,92.273,874200003.0
2007-03-19 01:05:00,92.263,92.304,92.241,92.295,910899995.0
2007-03-19 01:10:00,92.318,92.37,92.26,92.267,817999999.0
2007-03-19 01:15:00,92.265,92.358,92.252,92.345,1076800003.0
2007-03-19 01:20:00,92.346,92.424,92.339,92.41,1010199995.0
2007-03-19 01:25:00,92.381,92.474,92.377,92.406,920299994.0
2007-03-19 01:30:00,92.47,92.478,92.342,92.426,1160499996.0
2007-03-19 01:35:00,92.447,92.481,92.383,92.447,992500000.0
2007-03-19 01:40:00,92.47,92.518,92.415,92.507,1257299996.0
2007-03-19 01:45:00,92.521,92.637,92.498,92.623,1412599999.0
2007-03-19 01:50:00,92.635,92.647,92.568,92.588,1149799999.0
2007-03-19 01:55:00,92.62,92.643,92.567,92.594,1353499988.0
2007-03-19 02:00:00,92.593,92.681,92.568,92.677,876499998.0
2007-03-19 02:05:00,92.66,92.72,92.64,92.694,1072199995.0
2007-03-19 02:10:00,92.694,92.766,92.641,92.72,1067900004.0
2007-03-19 02:15:00,92.711,92.77,92.679,92.756,1074999988.0
2007-03-19 02:20:00,92.741,92.764,92.68,92.717,921200003.0
2007-03-19 02:25:00,92.69,92.72,92.66,92.709,1050799994.0
2007-03-19 02:30:00,92.686,92.715,92.648,92.682,996699996.0
2007-03-19 02:35:00,92.661,92.702,92.621,92.648,1046000000.0
2007-03-19 02:40:00,92.7,92.719,92.637,92.701,850199996.0
2007-03-19 02:45:00,92.734,92.849,92.734,92.839,897299998.0
2007-03-19 02:50:00,92.829,92.906,92.826,92.906,839000003.0
2007-03-19 02:55:00,92.921,92.922,92.844,92.868,909700002.0
2007-03-19 03:00:00,92.845,93.005,92.832,92.986,805799999.0
2007-03-19 03:05:00,92.964,93.0,92.942,92.942,1001000007.0
2007-03-19 03:10:00,92.925,93.091,92.925,93.05,1336800002.0
2007-03-19 03:15:00,93.132,93.378,93.115,93.323,714100000.0
2007-03-19 03:20:00,93.32,93.326,93.152,93.168,877099998.0
2007-03-19 03:25:00,93.16,93.189,93.03,93.079,866299993.0
2007-03-19 03:30:00,93.062,93.084,92.924,92.958,902200000.0
2007-03-19 03:35:00,92.951,93.057,92.949,93.025,1193599999.0
2007-03-19 03:40:00,93.015,93.054,92.938,92.965,916299999.0
2007-03-19 03:45:00,93.002,93.11,92.982,93.096,991500004.0
2007-03-19 03:50:00,93.109,93.149,93.081,93.125,847199995.0
2007-03-19 03:55:00,93.115,93.134,93.085,93.1,1100299998.0
2007-03-19 04:00:00,93.071,93.122,93.048,93.048,1183900004.0
2007-03-19 04:05:00,93.083,93.121,93.039,93.065,1164699989.0
2007-03-19 04:10:00,93.119,93.172,93.062,93.154,737699996.0
2007-03-19 04:15:00,93.164,93.212,93.16,93.182,941600003.0
2007-03-19 04:20:00,93.175,93.195,93.119,93.174,697799999.0
2007-03-19 04:25:00,93.18,93.213,93.147,93.195,792400002.0
2007-03-19 04:30:00,93.178,93.208,93.136,93.157,1027899999.0
2007-03-19 04:35:00,93.181,93.197,93.111,93.132,754399995.0
2007-03-19 04:40:00,93.144,93.147,93.048,93.072,901499998.0
2007-03-19 04:45:00,93.063,93.086,92.984,93.045,913699993.0
2007-03-19 04:50:00,93.0,93.026,92.918,92.946,1230000001.0
2007-03-19 04:55:00,92.933,92.96,92.911,92.935,1195499997.0
2007-03-19 05:00:00,92.935,92.975,92.894,92.967,1559599992.0
2007-03-19 05:05:00,92.933,92.996,92.908,92.947,1214000002.0
2007-03-19 05:10:00,92.953,93.02,92.928,93.015,1552699990.0
2007-03-19 05:15:00,93.004,93.114,92.974,93.073,1036700004.0
2007-03-19 05:20:00,93.088,93.128,93.06,93.099,1461499993.0
2007-03-19 05:25:00,93.108,93.191,93.073,93.191,1359399998.0
2007-03-19 05:30:00,93.209,93.232,93.125,93.218,1261600000.0
2007-03-19 05:35:00,93.211,93.232,93.136,93.197,1410099992.0
2007-03-19 05:40:00,93.225,93.301,93.225,93.29,1325699992.0
2007-03-19 05:45:00,93.287,93.287,93.187,93.187,1470400000.0
2007-03-19 05:50:00,93.207,93.228,93.13,93.196,1107399995.0
2007-03-19 05:55:00,93.204,93.216,93.128,93.175,2241599991.0
2007-03-19 06:00:00,93.17,93.269,93.131,93.263,1065599999.0
2007-03-19 06:05:00,93.26,93.269,93.164,93.218,1306199991.0
2007-03-19 06:10:00,93.218,93.27,93.186,93.267,1589900000.0
2007-03-19 06:15:00,93.254,93.266,93.183,93.231,1974099991.0
2007-03-19 06:20:00,93.235,93.241,93.158,93.194,1643399988.0
2007-03-19 06:25:00,93.216,93.245,93.184,93.227,1478500004.0
2007-03-19 06:30:00,93.205,93.248,93.187,93.237,2093199993.0
2007-03-19 06:35:00,93.26,93.268,93.206,93.268,3168499995.0
2007-03-19 06:40:00,93.248,93.269,93.197,93.229,2578399992.0
2007-03-19 06:45:00,93.218,93.264,93.186,93.25,1785199999.0
2007-03-19 06:50:00,93.257,93.263,93.196,93.224,2221600001.0
2007-03-19 06:55:00,93.199,93.307,93.184,93.287,2252999990.0
2007-03-19 07:00:00,93.267,93.318,93.229,93.246,2791299993.0
2007-03-19 07:05:00,93.304,93.342,93.224,93.3,1985899990.0
2007-03-19 07:10:00,93.31,93.349,93.283,93.317,1928099997.0
2007-03-19 07:15:00,93.285,93.326,93.258,93.306,2995899993.0
2007-03-19 07:20:00,93.298,93.301,93.193,93.252,2041199995.0
2007-03-19 07:25:00,93.245,93.289,93.188,93.273,3293499989.0
2007-03-19 07:30:00,93.265,93.271,93.202,93.228,2590299988.0
2007-03-19 07:35:00,93.187,93.268,93.187,93.199,1850000006.0
2007-03-19 07:40:00,93.198,93.269,93.185,93.216,1404299996.0
2007-03-19 07:45:00,93.223,93.223,93.13,93.195,2334600012.0
2007-03-19 07:50:00,93.19,93.257,93.163,93.247,1932700001.0
2007-03-19 07:55:00,93.267,93.296,93.22,93.261,1444699990.0
2007-03-19 08:00:00,93.262,93.273,93.213,93.218,1841300001.0
2007-03-19 08:05:00,93.23,93.267,93.184,93.247,1987299991.0
2007-03-19 08:10:00,93.22,93.292,93.188,93.264,2060900004.0
2007-03-19 08:15:00,93.269,93.315,93.222,93.291,2142699991.0
2007-03-19 08:20:00,93.293,93.306,93.234,93.303,2197899991.0
2007-03-19 08:25:00,93.305,93.345,93.254,93.266,2272699995.0
2007-03-19 08:30:00,93.268,93.32,93.251,93.285,2668199999.0
2007-03-19 08:35:00,93.238,93.276,93.199,93.217,2058300007.0
2007-03-19 08:40:00,93.207,93.255,93.181,93.225,2081799992.0
2007-03-19 08:45:00,93.22,93.227,93.102,93.105,1537699994.0
2007-03-19 08:50:00,93.107,93.211,93.091,93.178,2040999998.0
2007-03-19 08:55:00,93.213,93.233,93.171,93.21,1908999989.0
2007-03-19 09:00:00,93.224,93.298,93.2,93.222,2756899986.0
2007-03-19 09:05:00,93.245,93.272,93.142,93.196,2514400006.0
2007-03-19 09:10:00,93.213,93.255,93.164,93.164,2521599989.0
2007-03-19 09:15:00,93.19,93.21,93.106,93.14,2513899996.0
2007-03-19 09:20:00,93.122,93.153,93.057,93.11,3346400002.0
2007-03-19 09:25:00,93.105,93.126,93.051,93.104,4243799991.0
2007-03-19 09:30:00,93.136,93.183,93.075,93.094,4627799996.0
2007-03-19 09:35:00,93.15,93.154,93.105,93.119,4677000009.0
2007-03-19 09:40:00,93.102,93.105,93.023,93.097,4843599978.0
2007-03-19 09:45:00,93.098,93.127,93.05,93.121,4170799989.0
2007-03-19 09:50:00,93.096,93.151,93.055,93.12,5431699971.0
2007-03-19 09:55:00,93.118,93.182,93.099,93.161,4596099978.0
2007-03-19 10:00:00,93.132,93.188,93.132,93.147,887499994.0
2007-03-19 10:05:00,93.131,93.177,93.101,93.158,956199997.0
2007-03-19 10:10:00,93.152,93.185,93.102,93.117,1040199997.0
2007-03-19 10:15:00,93.095,93.186,93.078,93.186,1032900000.0
2007-03-19 10:20:00,93.143,93.19,93.121,93.163,933100002.0
2007-03-19 10:25:00,93.175,93.178,93.094,93.16,975999993.0
2007-03-19 10:30:00,93.197,93.364,93.196,93.335,840200001.0
2007-03-19 10:35:00,93.366,93.425,93.32,93.394,1054399995.0
2007-03-19 10:40:00,93.43,93.442,93.386,93.409,1138300006.0
2007-03-19 10:45:00,93.432,93.432,93.363,93.42,950199994.0
2007-03-19 10:50:00,93.432,93.489,93.413,93.442,835599995.0
2007-03-19 10:55:00,93.42,93.585,93.409,93.547,1201899996.0
2007-03-19 11:00:00,93.535,93.541,93.457,93.502,778899999.0
2007-03-19 11:05:00,93.525,93.525,93.453,93.477,1268699998.0
2007-03-19 11:10:00,93.442,93.606,93.431,93.588,904300000.0
2007-03-19 11:15:00,93.577,93.633,93.552,93.607,1130699999.0
2007-03-19 11:20:00,93.609,93.609,93.53,93.559,816099997.0
2007-03-19 11:25:00,93.582,93.606,93.535,93.588,936499999.0
2007-03-19 11:30:00,93.594,93.597,93.529,93.573,916599995.0
2007-03-19 11:35:00,93.58,93.633,93.564,93.613,1005100001.0
2007-03-19 11:40:00,93.605,93.608,93.541,93.585,870700009.0
2007-03-19 11:45:00,93.57,93.626,93.499,93.613,1300900001.0
2007-03-19 11:50:00,93.608,93.628,93.567,93.588,1200399993.0
2007-03-19 11:55:00,93.575,93.724,93.56,93.718,762999994.0
2007-03-19 12:00:00,93.694,93.725,93.675,93.721,920900000.0
2007-03-19 12:05:00,93.707,93.729,93.644,93.666,928899997.0
2007-03-19 12:10:00,93.697,93.697,93.621,93.621,1059499999.0
2007-03-19 12:15:00,93.642,93.642,93.578,93.606,706999997.0
2007-03-19 12:20:00,93.618,93.68,93.551,93.557,973599988.0
2007-03-19 12:25:00,93.568,93.602,93.539,93.576,1074700004.0
2007-03-19 12:30:00,93.581,93.615,93.54,93.579,981699998.0
2007-03-19 12:35:00,93.613,93.646,93.589,93.63,968699993.0
2007-03-19 12:40:00,93.636,93.707,93.619,93.663,971300000.0
2007-03-19 12:45:00,93.668,93.683,93.584,93.635,824999994.0
2007-03-19 12:50:00,93.646,93.646,93.561,93.575,981100002.0
2007-03-19 12:55:00,93.599,93.639,93.576,93.604,819299996.0
2007-03-19 13:00:00,93.59,93.621,93.567,93.585,1131299997.0
2007-03-19 13:05:00,93.595,93.63,93.566,93.599,960100007.0
2007-03-19 13:10:00,93.648,93.713,93.642,93.676,717799998.0
2007-03-19 13:15:00,93.682,93.73,93.661,93.681,936299998.0
2007-03-19 13:20:00,93.671,93.748,93.654,93.742,848399997.0
2007-03-19 13:25:00,93.733,93.75,93.669,93.695,1097899995.0
2007-03-19 13:30:00,93.658,93.685,93.581,93.591,746899992.0
2007-03-19 13:35:00,93.635,93.652,93.581,93.64,1027400007.0
2007-03-19 13:40:00,93.603,93.735,93.594,93.732,1016700001.0
2007-03-19 13:45:00,93.738,93.76,93.671,93.727,1091799998.0
2007-03-19 13:50:00,93.693,93.736,93.673,93.698,1041099990.0
2007-03-19 13:55:00,93.699,93.727,93.669,93.719,1031099999.0
2007-03-19 14:00:00,93.711,93.764,93.681,93.691,814899990.0
2007-03-19 14:05:00,93.68,93.858,93.652,93.822,725399998.0
2007-03-19 14:10:00,93.841,93.88,93.793,93.821,1081799997.0
2007-03-19 14:15:00,93.806,93.825,93.707,93.748,1212599997.0
2007-03-19 14:20:00,93.734,93.827,93.73,93.742,817399998.0
2007-03-19 14:25:00,93.733,93.801,93.724,93.757,1034399996.0
2007-03-19 14:30:00,93.739,93.775,93.71,93.72,1063100004.0
2007-03-19 14:35:00,93.69,93.753,93.678,93.714,852000003.0
2007-03-19 14:40:00,93.732,93.759,93.668,93.695,1112299999.0
2007-03-19 14:45:00,93.71,93.815,93.698,93.813,946100003.0
2007-03-19 14:50:00,93.813,93.869,93.777,93.848,905799992.0
2007-03-19 14:55:00,93.876,93.894,93.808,93.815,902200006.0
2007-03-19 15:00:00,93.82,93.833,93.776,93.8,956800001.0
2007-03-19 15:05:00,93.789,93.821,93.736,93.791,1065300001.0
2007-03-19 15:10:00,93.812,93.838,93.789,93.811,817400002.0
2007-03-19 15:15:00,93.839,93.848,93.712,93.731,1088599995.0
2007-03-19 15:20:00,93.751,93.786,93.7,93.772,1036600007.0
2007-03-19 15:25:00,93.764,93.818,93.721,93.781,798199998.0
2007-03-19 15:30:00,93.778,93.827,93.762,93.795,824599996.0
2007-03-19 15:35:00,93.788,93.833,93.697,93.697,1100899999.0
2007-03-19 15:40:00,93.697,93.702,93.603,93.666,783999998.0
2007-03-19 15:45:00,93.682,93.703,93.613,93.662,864600002.0
2007-03-19 15:50:00,93.635,93.718,93.628,93.68,970400005.0
2007-03-19 15:55:00,93.642,93.738,93.605,93.718,959499999.0
2007-03-19 16:00:00,93.717,93.819,93.714,93.744,903200006.0
2007-03-19 16:05:00,93.754,93.772,93.69,93.699,1203299997.0
2007-03-19 16:10:00,93.682,93.742,93.669,93.736,825299997.0
2007-03-19 16:15:00,93.696,93.734,93.685,93.717,936300002.0
2007-03-19 16:20:00,93.699,93.741,93.682,93.71,1161599999.0
2007-03-19 16:25:00,93.719,93.745,93.655,93.708,1056600003.0
2007-03-19 16:30:00,93.692,93.721,93.665,93.681,993900004.0
2007-03-19 16:35:00,93.664,93.686,93.627,93.663,1150599994.0
2007-03-19 16:40:00,93.667,93.679,93.609,93.667,1035699999.0
2007-03-19 16:45:00,93.69,93.716,93.629,93.668,1117600000.0
2007-03-19 16:50:00,93.67,93.726,93.604,93.722,954899997.0
2007-03-19 16:55:00,93.702,93.77,93.677,93.77,905399994.0
2007-03-19 17:00:00,93.77,93.916,93.766,93.884,880399996.0
2007-03-19 17:05:00,93.853,93.885,93.829,93.856,800599998.0
2007-03-19 17:10:00,93.839,93.952,93.826,93.92,938100002.0
2007-03-19 17:15:00,93.906,93.928,93.867,93.891,972199994.0
2007-03-19 17:20:00,93.899,93.918,93.851,93.888,853200001.0
2007-03-19 17:25:00,93.908,93.94,93.889,93.914,1028100001.0
2007-03-19 17:30:00,93.902,93.909,93.84,93.875,922099997.0
2007-03-19 17:35:00,93.869,93.923,93.85,93.923,941700001.0
2007-03-19 17:40:00,93.917,93.934,93.857,93.885,1008200001.0
2007-03-19 17:45:00,93.878,93.891,93.821,93.854,813599998.0
2007-03-19 17:50:00,93.871,93.933,93.825,93.933,856500004.0
2007-03-19 17:55:00,93.916,93.984,93.904,93.957,1053999994.0
2007-03-19 18:00:00,93.938,94.047,93.879,94.025,4103699997.0
2007-03-19 18:05:00,94.028,94.071,94.008,94.052,4976099988.0
2007-03-19 18:10:00,94.06,94.094,94.006,94.069,4266300002.0
2007-03-19 18:15:00,94.055,94.09,94.016,94.063,4389599994.0
2007-03-19 18:20:00,94.082,94.102,93.961,93.974,4832999992.0
2007-03-19 18:25:00,93.985,94.007,93.934,93.963,4595199998.0
2007-03-19 18:30:00,93.982,93.988,93.903,93.937,4217299991.0
2007-03-19 18:35:00,93.953,93.993,93.895,93.895,3293000004.0
2007-03-19 18:40:00,93.914,93.943,93.861,93.895,2911599986.0
2007-03-19 18:45:00,93.901,93.929,93.871,93.908,2424599993.0
2007-03-19 18:50:00,93.912,93.937,93.856,93.908,2292399994.0
2007-03-19 18:55:00,93.911,93.923,93.848,93.902,2071399993.0
2007-03-19 19:00:00,93.881,93.899,93.82,93.835,1823399992.0
2007-03-19 19:05:00,93.825,93.888,93.801,93.866,2067499994.0
2007-03-19 19:10:00,93.863,93.91,93.837,93.886,1554899989.0
2007-03-19 19:15:00,93.898,93.933,93.871,93.915,1824500002.0
2007-03-19 19:20:00,93.903,93.963,93.871,93.925,1871899995.0
2007-03-19 19:25:00,93.921,93.953,93.879,93.908,2588399995.0
2007-03-19 19:30:00,93.908,93.949,93.874,93.911,2334999998.0
2007-03-19 19:35:00,93.898,93.933,93.861,93.881,1929100005.0
2007-03-19 19:40:00,93.898,93.933,93.868,93.91,1918899998.0
2007-03-19 19:45:00,93.9,93.929,93.853,93.927,1508000002.0
2007-03-19 19:50:00,93.92,93.925,93.869,93.88,1965299993.0
2007-03-19 19:55:00,93.883,93.958,93.879,93.925,1943200003.0
2007-03-19 20:00:00,93.894,93.932,93.839,93.871,1829599992.0
2007-03-19 20:05:00,93.862,93.898,93.834,93.871,2181599987.0
2007-03-19 20:10:00,93.893,93.915,93.794,93.857,2257300002.0
2007-03-19 20:15:00,93.841,93.872,93.815,93.837,1479699999.0
2007-03-19 20:20:00,93.849,93.86,93.79,93.839,2119699999.0
2007-03-19 20:25:00,93.833,93.865,93.801,93.827,2686699988.0
2007-03-19 20:30:00,93.831,93.89,93.792,93.862,2989599990.0
2007-03-19 20:35:00,93.863,93.888,93.817,93.882,1962600009.0
2007-03-19 20:40:00,93.877,93.897,93.815,93.849,3192100000.0
2007-03-19 20:45:00,93.881,93.922,93.854,93.878,2243000000.0
2007-03-19 20:50:00,93.89,93.958,93.856,93.915,2396599992.0
2007-03-19 20:55:00,93.895,93.973,93.877,93.967,3022199997.0
2007-03-19 21:00:00,93.943,94.0,93.928,93.963,2059900003.0
2007-03-19 21:05:00,93.947,93.98,93.883,93.923,2142600003.0
2007-03-19 21:10:00,93.888,93.973,93.868,93.926,1965599988.0
2007-03-19 21:15:00,93.901,93.932,93.86,93.903,2559299996.0
2007-03-19 21:20:00,93.904,93.939,93.866,93.895,2853499989.0
2007-03-19 21:25:00,93.893,93.911,93.834,93.87,2005099997.0
2007-03-19 21:30:00,93.872,93.905,93.838,93.851,1365699991.0
2007-03-19 21:35:00,93.829,93.898,93.829,93.865,1350500005.0
2007-03-19 21:40:00,93.894,93.895,93.831,93.877,1657699994.0
2007-03-19 21:45:00,93.871,93.936,93.847,93.926,1790399991.0
2007-03-19 21:50:00,93.91,93.932,93.866,93.882,1228899994.0
2007-03-19 21:55:00,93.883,93.913,93.82,93.828,1160900002.0
2007-03-19 22:00:00,93.823,93.881,93.801,93.852,1748099994.0
2007-03-19 22:05:00,93.853,93.892,93.814,93.814,1049100005.0
2007-03-19 22:10:00,93.832,93.916,93.827,93.868,1281799999.0
2007-03-19 22:15:00,93.855,93.907,93.828,93.886,1386899987.0
2007-03-19 22:20:00,93.869,93.919,93.822,93.822,1245200004.0
2007-03-19 22:25:00,93.85,93.901,93.826,93.882,1225500007.0
2007-03-19 22:30:00,93.87,93.91,93.834,93.881,1466300005.0
2007-03-19 22:35:00,93.878,93.904,93.838,93.863,1077299999.0
2007-03-19 22:40:00,93.847,93.903,93.834,93.887,1138399999.0
2007-03-19 22:45:00,93.932,93.966,93.857,93.934,1343299987.0
2007-03-19 22:50:00,93.965,93.98,93.907,93.98,1208499997.0
2007-03-19 22:55:00,93.959,93.988,93.898,93.96,1273399989.0
2007-03-19 23:00:00,93.958,94.026,93.902,93.999,1003100008.0
2007-03-19 23:05:00,93.986,94.2,93.986,94.168,973399998.0
2007-03-19 23:10:00,94.155,94.175,94.086,94.128,1059299992.0
2007-03-19 23:15:00,94.145,94.161,94.086,94.135,918800000.0
2007-03-19 23:20:00,94.133,94.137,94.027,94.089,899700001.0
2007-03-19 23:25:00,94.094,94.122,93.988,94.016,981700007.0
2007-03-19 23:30:00,94.01,94.09,93.972,94.054,987399998.0
2007-03-19 23:35:00,94.057,94.081,93.989,94.064,1008999999.0
2007-03-19 23:40:00,94.03,94.108,94.017,94.077,972799995.0
2007-03-19 23:45:00,94.05,94.157,94.046,94.112,1140999989.0
2007-03-19 23:50:00,94.136,94.162,94.082,94.15,972200001.0
2007-03-19 23:55:00,94.129,94.176,94.117,94.167,965499997.0
2007-03-20 00:00:00,94.135,94.154,94.046,94.103,984099999.0
2007-03-20 00:05:00,94.105,94.164,94.07,94.164,739499996.0
2007-03-20 00:10:00,94.139,94.181,94.095,94.148,1039100001.0
2007-03-20 00:15:00,94.153,94.204,94.123,94.134,1003699994.0
2007-03-20 00:20:00,94.179,94.179,94.04,94.069,1090300000.0
2007-03-20 00:25:00,94.018,94.282,94.003,94.202,891299999.0
2007-03-20 00:30:00,94.184,94.192,94.063,94.138,998899992.0
2007-03-20 00:35:00,94.155,94.158,94.085,94.093,980500005.0
2007-03-20 00:40:00,94.11,94.161,94.066,94.138,959600004.0
2007-03-20 00:45:00,94.134,94.157,94.093,94.15,873500001.0
2007-03-20 00:50:00,94.132,94.161,94.086,94.098,1076399997.0
2007-03-20 00:55:00,94.061,94.13,94.054,94.127,915199998.0
2007-03-20 01:00:00,94.15,94.271,94.147,94.214,864299999.0
2007-03-20 01:05:00,94.215,94.279,94.179,94.251,938599996.0
2007-03-20 01:10:00,94.228,94.295,94.2,94.278,1061099997.0
2007-03-20 01:15:00,94.285,94.285,94.204,94.235,1030900007.0
2007-03-20 01:20:00,94.229,94.267,94.194,94.262,739700003.0
2007-03-20 01:25:00,94.256,94.282,94.217,94.234,1076700003.0
2007-03-20 01:30:00,94.232,94.261,94.146,94.194,1036099995.0
2007-03-20 01:35:00,94.219,94.256,94.176,94.234,919999991.0
2007-03-20 01:40:00,94.254,94.254,94.16,94.21,1087700004.0
2007-03-20 01:45:00,94.237,94.286,94.193,94.269,1078599995.0
2007-03-20 01:50:00,94.252,94.316,94.223,94.256,889299995.0
2007-03-20 01:55:00,94.248,94.251,94.183,94.222,1006000003.0
2007-03-20 02:00:00,94.243,94.265,94.189,94.208,1013499994.0
2007-03-20 02:05:00,94.188,94.221,94.151,94.173,1035299999.0
2007-03-20 02:10:00,94.158,94.22,94.138,94.202,1097100000.0
2007-03-20 02:15:00,94.189,94.192,94.123,94.167,1112900011.0
2007-03-20 02:20:00,94.158,94.174,94.089,94.149,891199997.0
2007-03-20 02:25:00,94.115,94.181,94.113,94.178,856100003.0
2007-03-20 02:30:00,94.181,94.2,94.118,94.128,885999999.0
2007-03-20 02:35:00,94.12,94.206,94.108,94.202,976699998.0
2007-03-20 02:40:00,94.186,94.248,94.18,94.18,986999997.0
2007-03-20 02:45:00,94.205,94.257,94.186,94.195,1135999985.0
2007-03-20 02:50:00,94.18,94.304,94.18,94.304,1058199998.0
2007-03-20 02:55:00,94.279,94.317,94.259,94.305,770799999.0
2007-03-20 03:00:00,94.293,94.332,94.263,94.325,947200001.0
2007-03-20 03:05:00,94.293,94.318,94.178,94.212,1062200000.0
2007-03-20 03:10:00,94.218,94.226,94.142,94.162,973599993.0
2007-03-20 03:15:00,94.172,94.199,94.111,94.118,921699999.0
2007-03-20 03:20:00,94.126,94.143,94.076,94.141,1027200007.0
2007-03-20 03:25:00,94.132,94.173,94.076,94.12,895700002.0
2007-03-20 03:30:00,94.111,94.123,94.013,94.054,884899997.0
2007-03-20 03:35:00,93.991,94.02,93.826,93.967,1105899995.0
2007-03-20 03:40:00,93.937,93.964,93.877,93.944,990799997.0
2007-03-20 03:45:00,93.955,93.975,93.861,93.88,855800004.0
2007-03-20 03:50:00,93.899,93.908,93.835,93.85,1088200003.0
2007-03-20 03:55:00,93.862,93.951,93.862,93.917,794999993.0
2007-03-20 04:00:00,93.906,93.996,93.886,93.995,988500001.0
2007-03-20 04:05:00,93.993,93.993,93.905,93.937,782300002.0
2007-03-20 04:10:00,93.943,93.988,93.917,93.962,896899992.0
2007-03-20 04:15:00,93.983,94.002,93.95,93.993,1196999996.0
2007-03-20 04:20:00,93.993,94.001,93.9,93.933,1001199995.0
2007-03-20 04:25:00,93.959,93.988,93.906,93.969,952400003.0
2007-03-20 04:30:00,93.939,94.022,93.936,94.004,980599995.0
2007-03-20 04:35:00,94.034,94.068,93.965,93.973,932200001.0
2007-03-20 04:40:00,93.948,93.994,93.89,93.903,840299997.0
2007-03-20 04:45:00,93.892,93.901,93.828,93.888,868099995.0
2007-03-20 04:50:00,93.856,93.902,93.823,93.879,951799998.0
2007-03-20 04:55:00,93.843,93.926,93.832,93.919,748599995.0
2007-03-20 05:00:00,93.854,93.911,93.79,93.881,1293599994.0
2007-03-20 05:05:00,93.927,93.962,93.865,93.926,1346699999.0
2007-03-20 05:10:00,93.926,93.994,93.897,93.992,1331299994.0
2007-03-20 05:15:00,94.0,94.074,93.991,94.05,1145699998.0
2007-03-20 05:20:00,94.023,94.049,93.965,93.985,1538599983.0
2007-03-20 05:25:00,93.983,94.058,93.969,94.011,1600200007.0
2007-03-20 05:30:00,94.01,94.049,93.97,94.019,1322499996.0
2007-03-20 05:35:00,94.027,94.069,93.99,94.047,1307099993.0
2007-03-20 05:40:00,94.054,94.072,93.923,93.946,1360800007.0
2007-03-20 05:45:00,93.977,94.011,93.927,93.975,1180200003.0
2007-03-20 05:50:00,93.952,94.001,93.909,94.001,1011299996.0
2007-03-20 05:55:00,93.987,94.023,93.936,94.007,1950499999.0
2007-03-20 06:00:00,93.995,94.027,93.948,93.994,1266199991.0
2007-03-20 06:05:00,94.011,94.044,93.949,94.028,1625899987.0
2007-03-20 06:10:00,94.006,94.07,93.959,94.065,1458399996.0
2007-03-20 06:15:00,94.069,94.165,94.036,94.165,1922099990.0
2007-03-20 06:20:00,94.141,94.227,94.131,94.189,1963599987.0
2007-03-20 06:25:00,94.209,94.236,94.15,94.198,1608299990.0
2007-03-20 06:30:00,94.193,94.22,94.114,94.124,2145499987.0
2007-03-20 06:35:00,94.134,94.146,94.063,94.119,2965799995.0
2007-03-20 06:40:00,94.094,94.13,93.982,94.005,2532800017.0
2007-03-20 06:45:00,94.008,94.082,93.964,94.082,1852199992.0
2007-03-20 06:50:00,94.086,94.121,94.037,94.085,2219399996.0
2007-03-20 06:55:00,94.08,94.097,93.977,94.016,2095800003.0
2007-03-20 07:00:00,94.04,94.08,94.003,94.036,3291199990.0
2007-03-20 07:05:00,94.053,94.086,93.998,94.07,2472399989.0
2007-03-20 07:10:00,94.058,94.1,94.004,94.072,2233599990.0
2007-03-20 07:15:00,94.074,94.199,94.058,94.139,2945800001.0
2007-03-20 07:20:00,94.139,94.16,94.077,94.122,2172199988.0
2007-03-20 07:25:00,94.121,94.151,94.08,94.129,2953899985.0
2007-03-20 07:30:00,94.123,94.176,94.08,94.157,2634399991.0
2007-03-20 07:35:00,94.116,94.192,94.098,94.132,2255900013.0
2007-03-20 07:40:00,94.116,94.166,94.094,94.159,1631800000.0
2007-03-20 07:45:00,94.167,94.175,94.105,94.143,2326300000.0
2007-03-20 07:50:00,94.152,94.245,94.132,94.235,2319299989.0
2007-03-20 07:55:00,94.235,94.273,94.176,94.18,1488899986.0
2007-03-20 08:00:00,94.164,94.194,94.129,94.14,2086499986.0
2007-03-20 08:05:00,94.143,94.179,94.104,94.104,2013799991.0
2007-03-20 08:10:00,94.117,94.149,94.048,94.057,1759699999.0
2007-03-20 08:15:00,94.017,94.149,94.014,94.139,2140500000.0
2007-03-20 08:20:00,94.153,94.155,94.079,94.142,2431699992.0
2007-03-20 08:25:00,94.129,94.2,94.1,94.171,2193999987.0
2007-03-20 08:30:00,94.171,94.191,94.083,94.112,3230500005.0
2007-03-20 08:35:00,94.095,94.121,94.05,94.109,2078699996.0
2007-03-20 08:40:00,94.084,94.1,94.032,94.039,2120199983.0
2007-03-20 08:45:00,94.06,94.1,93.996,94.07,1640599992.0
2007-03-20 08:50:00,94.082,94.094,94.018,94.066,2588999993.0
2007-03-20 08:55:00,94.082,94.082,93.983,94.027,1895299988.0
2007-03-20 09:00:00,94.029,94.11,94.005,94.046,2779300001.0
2007-03-20 09:05:00,94.064,94.09,94.03,94.081,2935199987.0
2007-03-20 09:10:00,94.09,94.161,94.077,94.144,2549000000.0
2007-03-20 09:15:00,94.141,94.15,94.043,94.1,2685599984.0
2007-03-20 09:20:00,94.07,94.101,93.981,94.029,3388199988.0
2007-03-20 09:25:00,94.031,94.073,93.997,94.052,3938399990.0
2007-03-20 09:30:00,94.053,94.149,94.005,94.102,5044499991.0
2007-03-20 09:35:00,94.121,94.157,94.081,94.142,4791900001.0
2007-03-20 09:40:00,94.146,94.159,94.075,94.127,4335799980.0
2007-03-20 09:45:00,94.082,94.12,94.05,94.08,4148099977.0
2007-03-20 09:50:00,94.076,94.121,94.023,94.095,5440299971.0
2007-03-20 09:55:00,94.099,94.121,94.067,94.107,4564400013.0
2007-03-20 10:00:00,94.107,94.116,94.052,94.065,779399995.0
2007-03-20 10:05:00,94.075,94.176,94.044,94.156,968699998.0
2007-03-20 10:10:00,94.173,94.222,94.134,94.196,754299997.0
2007-03-20 10:15:00,94.191,94.259,94.159,94.228,833399998.0
2007-03-20 10:20:00,94.248,94.25,94.157,94.235,826399995.0
2007-03-20 10:25:00,94.185,94.234,94.169,94.214,897999999.0
2007-03-20 10:30:00,94.222,94.243,94.179,94.206,1119600000.0
2007-03-20 10:35:00,94.226,94.285,94.201,94.255,902500000.0
2007-03-20 10:40:00,94.265,94.329,94.251,94.323,1073599997.0
2007-03-20 10:45:00,94.328,94.335,94.248,94.334,1059699990.0
2007-03-20 10:50:00,94.352,94.362,94.286,94.33,1000400000.0
2007-03-20 10:55:00,94.305,94.367,94.29,94.357,923300000.0
2007-03-20 11:00:00,94.328,94.345,94.284,94.312,1113099987.0
2007-03-20 11:05:00,94.324,94.333,94.285,94.303,865100001.0
2007-03-20 11:10:00,94.271,94.329,94.265,94.297,1117199995.0
2007-03-20 11:15:00,94.311,94.32,94.264,94.276,1026499995.0
2007-03-20 11:20:00,94.284,94.306,94.252,94.298,941199998.0
2007-03-20 11:25:00,94.278,94.291,94.221,94.271,1072899991.0
2007-03-20 11:30:00,94.298,94.393,94.259,94.374,1030500001.0
2007-03-20 11:35:00,94.402,94.425,94.348,94.404,929399991.0
2007-03-20 11:40:00,94.358,94.392,94.314,94.325,743800001.0
2007-03-20 11:45:00,94.319,94.337,94.245,94.249,1152899991.0
2007-03-20 11:50:00,94.233,94.296,94.23,94.242,1157200007.0
2007-03-20 11:55:00,94.215,94.311,94.204,94.287,837999998.0
2007-03-20 12:00:00,94.272,94.358,94.258,94.324,1093899994.0
2007-03-20 12:05:00,94.322,94.342,94.247,94.282,786499994.0
2007-03-20 12:10:00,94.274,94.274,94.191,94.198,1017200002.0
2007-03-20 12:15:00,94.207,94.226,94.163,94.177,994599995.0
2007-03-20 12:20:00,94.185,94.233,94.164,94.196,1164500002.0
2007-03-20 12:25:00,94.228,94.233,94.16,94.216,1236399996.0
2007-03-20 12:30:00,94.21,94.236,94.139,94.153,1013399997.0
2007-03-20 12:35:00,94.142,94.224,94.12,94.224,820499993.0
2007-03-20 12:40:00,94.233,94.243,94.186,94.213,953699991.0
2007-03-20 12:45:00,94.204,94.237,94.172,94.208,1014999993.0
2007-03-20 12:50:00,94.223,94.229,94.162,94.218,951699997.0
2007-03-20 12:55:00,94.217,94.233,94.139,94.202,1053200001.0
2007-03-20 13:00:00,94.199,94.262,94.187,94.21,859300002.0
2007-03-20 13:05:00,94.191,94.304,94.169,94.268,741899998.0
2007-03-20 13:10:00,94.266,94.276,94.225,94.249,1040700000.0
2007-03-20 13:15:00,94.256,94.275,94.192,94.241,775200004.0
2007-03-20 13:20:00,94.244,94.262,94.195,94.22,956600004.0
2007-03-20 13:25:00,94.215,94.327,94.215,94.31,1126900001.0
2007-03-20 13:30:00,94.302,94.334,94.268,94.329,900699998.0
2007-03-20 13:35:00,94.331,94.353,94.242,94.3,1197599995.0
2007-03-20 13:40:00,94.285,94.31,94.219,94.31,1010500002.0
2007-03-20 13:45:00,94.309,94.334,94.232,94.298,1129199998.0
2007-03-20 13:50:00,94.292,94.336,94.251,94.29,844199991.0
2007-03-20 13:55:00,94.297,94.322,94.218,94.233,974299997.0
2007-03-20 14:00:00,94.223,94.267,94.187,94.22,684700003.0
2007-03-20 14:05:00,94.199,94.237,94.163,94.193,877699998.0
2007-03-20 14:10:00,94.192,94.193,94.11,94.148,897800000.0
2007-03-20 14:15:00,94.128,94.183,94.114,94.146,1082199999.0
2007-03-20 14:20:00,94.142,94.208,94.134,94.169,857199997.0
2007-03-20 14:25:00,94.169,94.186,94.112,94.15,820999992.0
2007-03-20 14:30:00,94.148,94.221,94.141,94.154,935699996.0
2007-03-20 14:35:00,94.136,94.194,94.115,94.168,950799992.0
2007-03-20 14:40:00,94.199,94.233,94.138,94.218,836399997.0
2007-03-20 14:45:00,94.232,94.232,93.981,94.018,966299989.0
2007-03-20 14:50:00,94.026,94.06,93.996,94.043,876799997.0
2007-03-20 14:55:00,94.048,94.065,93.939,94.003,1032099988.0
2007-03-20 15:00:00,93.976,94.008,93.826,93.878,937600007.0
2007-03-20 15:05:00,93.887,93.932,93.846,93.905,793900001.0
2007-03-20 15:10:00,93.925,93.928,93.858,93.891,784399999.0
2007-03-20 15:15:00,93.903,93.942,93.779,93.788,1128700004.0
2007-03-20 15:20:00,93.775,93.775,93.636,93.648,924899994.0
2007-03-20 15:25:00,93.61,93.721,93.595,93.707,889999987.0
2007-03-20 15:30:00,93.686,93.717,93.591,93.651,992599999.0
2007-03-20 15:35:00,93.649,93.722,93.618,93.701,963199999.0
2007-03-20 15:40:00,93.708,93.722,93.657,93.677,884100002.0
2007-03-20 15:45:00,93.697,93.75,93.687,93.721,1036599993.0
2007-03-20 15:50:00,93.748,93.792,93.716,93.753,978299990.0
2007-03-20 15:55:00,93.763,93.797,93.703,93.732,981499997.0
2007-03-20 16:00:00,93.71,93.78,93.685,93.752,855999998.0
2007-03-20 16:05:00,93.763,93.816,93.737,93.792,1083099993.0
2007-03-20 16:10:00,93.806,93.916,93.806,93.88,814500002.0
2007-03-20 16:15:00,93.862,93.885,93.805,93.83,987599994.0
2007-03-20 16:20:00,93.805,93.857,93.805,93.825,965400001.0
2007-03-20 16:25:00,93.831,93.849,93.719,93.765,1000400000.0
2007-03-20 16:30:00,93.756,93.776,93.696,93.746,1099599997.0
2007-03-20 16:35:00,93.746,93.81,93.736,93.756,818300003.0
2007-03-20 16:40:00,93.746,93.794,93.724,93.746,832399994.0
2007-03-20 16:45:00,93.739,93.758,93.672,93.706,1049900006.0
2007-03-20 16:50:00,93.679,93.715,93.648,93.656,948899997.0
2007-03-20 16:55:00,93.672,93.714,93.631,93.631,870800003.0
2007-03-20 17:00:00,93.696,93.723,93.65,93.718,1062499991.0
2007-03-20 17:05:00,93.696,93.719,93.65,93.701,899899994.0
2007-03-20 17:10:00,93.699,93.742,93.657,93.665,1014700003.0
2007-03-20 17:15:00,93.667,93.723,93.644,93.701,885099994.0
2007-03-20 17:20:00,93.697,93.697,93.59,93.638,963099993.0
2007-03-20 17:25:00,93.663,93.723,93.621,93.72,990199995.0
2007-03-20 17:30:00,93.718,93.761,93.697,93.721,1067300001.0
2007-03-20 17:35:00,93.725,93.754,93.687,93.73,1035699999.0
2007-03-20 17:40:00,93.713,93.773,93.701,93.773,857399990.0
2007-03-20 17:45:00,93.776,93.834,93.755,93.755,1035900001.0
2007-03-20 17:50:00,93.819,93.98,93.801,93.964,885600005.0
2007-03-20 17:55:00,93.937,94.018,93.928,93.996,1229699999.0
2007-03-20 18:00:00,93.974,94.017,93.934,93.972,4074699982.0
2007-03-20 18:05:00,93.973,94.013,93.948,93.954,5151099983.0
2007-03-20 18:10:00,93.958,94.058,93.941,94.044,3952299982.0
2007-03-20 18:15:00,94.026,94.072,93.997,94.033,4458899984.0
2007-03-20 18:20:00,94.052,94.076,93.971,93.982,4742499993.0
2007-03-20 18:25:00,93.972,94.005,93.943,93.985,4166299997.0
2007-03-20 18:30:00,93.996,94.025,93.961,94.009,3828299992.0
2007-03-20 18:35:00,94.007,94.033,93.962,94.011,3454200001.0
2007-03-20 18:40:00,94.019,94.042,93.997,93.997,2994900000.0
2007-03-20 18:45:00,93.993,94.041,93.967,94.025,2146600005.0
2007-03-20 18:50:00,94.022,94.067,93.958,94.06,2445299993.0
2007-03-20 18:55:00,94.068,94.079,94.011,94.045,2426099993.0
2007-03-20 19:00:00,94.035,94.083,93.998,94.06,1929200014.0
2007-03-20 19:05:00,94.074,94.091,94.003,94.015,2462499991.0
2007-03-20 19:10:00,94.035,94.04,93.972,94.021,1588899999.0
2007-03-20 19:15:00,94.006,94.038,93.977,93.979,1659399995.0
2007-03-20 19:20:00,94.035,94.039,93.954,93.981,2014799994.0
2007-03-20 19:25:00,93.986,94.005,93.943,93.995,2661799989.0
2007-03-20 19:30:00,93.978,93.996,93.92,93.966,2173999986.0
2007-03-20 19:35:00,93.979,93.979,93.901,93.923,2168799997.0
2007-03-20 19:40:00,93.938,93.962,93.891,93.893,1802700002.0
2007-03-20 19:45:00,93.953,93.962,93.893,93.94,1638199996.0
2007-03-20 19:50:00,93.923,93.937,93.868,93.879,1883699988.0
2007-03-20 19:55:00,93.888,93.899,93.808,93.83,1908699988.0
2007-03-20 20:00:00,93.853,93.927,93.841,93.92,1517999998.0
2007-03-20 20:05:00,93.901,93.922,93.841,93.884,2051399993.0
2007-03-20 20:10:00,93.907,93.965,93.858,93.94,2343099986.0
2007-03-20 20:15:00,93.938,93.97,93.911,93.938,1632400000.0
2007-03-20 20:20:00,93.959,93.972,93.917,93.932,1927799989.0
2007-03-20 20:25:00,93.943,93.978,93.89,93.92,2792600002.0
2007-03-20 20:30:00,93.937,94.007,93.917,93.965,3069699990.0
2007-03-20 20:35:00,93.948,94.009,93.933,94.008,1897300000.0
2007-03-20 20:40:00,94.003,94.025,93.951,93.979,2904399991.0
2007-03-20 20:45:00,94.021,94.056,93.977,94.034,2259399991.0
2007-03-20 20:50:00,94.027,94.073,93.987,94.046,2225400006.0
2007-03-20 20:55:00,94.048,94.104,94.036,94.066,3183000001.0
2007-03-20 21:00:00,94.075,94.144,94.032,94.135,2270299990.0
2007-03-20 21:05:00,94.08,94.148,94.051,94.103,2098499996.0
2007-03-20 21:10:00,94.138,94.216,94.102,94.192,1640000001.0
2007-03-20 21:15:00,94.184,94.21,94.131,94.196,2563800003.0
2007-03-20 21:20:00,94.177,94.194,94.124,94.149,2876799991.0
2007-03-20 21:25:00,94.133,94.165,94.103,94.161,1725800002.0
2007-03-20 21:30:00,94.16,94.241,94.102,94.193,1567499998.0
2007-03-20 21:35:00,94.19,94.21,94.121,94.167,1448700001.0
2007-03-20 21:40:00,94.179,94.184,94.086,94.135,1627200007.0
2007-03-20 21:45:00,94.137,94.199,94.106,94.167,1513399994.0
2007-03-20 21:50:00,94.173,94.22,94.139,94.198,1137799994.0
2007-03-20 21:55:00,94.199,94.202,94.134,94.134,1146999999.0
2007-03-20 22:00:00,94.164,94.196,94.127,94.186,1849000000.0
2007-03-20 22:05:00,94.178,94.206,94.128,94.163,922799995.0
2007-03-20 22:10:00,94.183,94.199,94.129,94.165,1344299991.0
2007-03-20 22:15:00,94.162,94.197,94.131,94.156,1241799993.0
2007-03-20 22:20:00,94.168,94.188,94.125,94.134,1345799985.0
2007-03-20 22:25:00,94.171,94.196,94.124,94.17,1513799999.0
2007-03-20 22:30:00,94.153,94.2,94.117,94.124,1711899995.0
2007-03-20 22:35:00,94.144,94.197,94.128,94.138,1227200004.0
2007-03-20 22:40:00,94.143,94.216,94.136,94.216,1311699990.0
2007-03-20 22:45:00,94.2,94.213,94.136,94.181,1145400006.0
2007-03-20 22:50:00,94.164,94.21,94.122,94.164,1140499994.0
2007-03-20 22:55:00,94.142,94.213,94.121,94.14,1231500003.0
2007-03-20 23:00:00,94.195,94.209,94.134,94.154,997699996.0
2007-03-20 23:05:00,94.159,94.188,94.105,94.157,701700000.0
2007-03-20 23:10:00,94.144,94.171,94.115,94.123,928699999.0
2007-03-20 23:15:00,94.152,94.17,94.085,94.148,895700001.0
2007-03-20 23:20:00,94.134,94.177,94.091,94.125,929899992.0
2007-03-20 23:25:00,94.145,94.162,94.101,94.141,774599997.0
2007-03-20 23:30:00,94.129,94.174,94.097,94.125,1016600000.0
2007-03-20 23:35:00,94.148,94.172,94.082,94.094,998499999.0
2007-03-20 23:40:00,94.112,94.15,94.077,94.09,1007299998.0
2007-03-20 23:45:00,94.111,94.138,94.07,94.128,900400001.0
2007-03-20 23:50:00,94.127,94.144,94.082,94.102,1027099997.0
2007-03-20 23:55:00,94.137,94.152,94.066,94.127,1108799997.0
2007-03-21 00:00:00,94.125,94.155,94.096,94.155,835300000.0
2007-03-21 00:05:00,94.146,94.151,94.047,94.053,778099998.0
2007-03-21 00:10:00,94.078,94.127,94.032,94.056,1158599995.0
2007-03-21 00:15:00,94.073,94.103,94.044,94.082,1014099995.0
2007-03-21 00:20:00,94.092,94.112,94.025,94.076,1018599989.0
2007-03-21 00:25:00,94.101,94.132,94.071,94.113,924799994.0
2007-03-21 00:30:00,94.097,94.177,94.064,94.147,797999999.0
2007-03-21 00:35:00,94.127,94.194,94.116,94.185,1095199999.0
2007-03-21 00:40:00,94.131,94.187,94.12,94.171,816000001.0
2007-03-21 00:45:00,94.125,94.16,94.111,94.147,938900000.0
2007-03-21 00:50:00,94.145,94.182,94.101,94.132,940099994.0
2007-03-21 00:55:00,94.135,94.165,94.108,94.144,923500004.0
2007-03-21 01:00:00,94.156,94.16,94.053,94.127,899999998.0
2007-03-21 01:05:00,94.086,94.159,94.043,94.105,801999992.0
2007-03-21 01:10:00,94.12,94.202,94.106,94.138,1098400001.0
2007-03-21 01:15:00,94.179,94.255,94.156,94.238,916799996.0
2007-03-21 01:20:00,94.26,94.273,94.202,94.253,973099999.0
2007-03-21 01:25:00,94.223,94.256,94.18,94.237,870299997.0
2007-03-21 01:30:00,94.252,94.257,94.153,94.23,1119699995.0
2007-03-21 01:35:00,94.242,94.272,94.199,94.248,1080499999.0
2007-03-21 01:40:00,94.24,94.271,94.191,94.244,1022199998.0
2007-03-21 01:45:00,94.229,94.259,94.169,94.219,1059599996.0
2007-03-21 01:50:00,94.222,94.27,94.189,94.223,851899997.0
2007-03-21 01:55:00,94.231,94.28,94.187,94.213,973999989.0
2007-03-21 02:00:00,94.237,94.237,94.147,94.147,943700006.0
2007-03-21 02:05:00,94.167,94.247,94.154,94.232,1021899991.0
2007-03-21 02:10:00,94.204,94.239,94.193,94.222,908199998.0
2007-03-21 02:15:00,94.226,94.226,94.157,94.218,963999999.0
2007-03-21 02:20:00,94.195,94.23,94.164,94.23,1009699996.0
2007-03-21 02:25:00,94.194,94.251,94.177,94.177,1182999998.0
2007-03-21 02:30:00,94.221,94.25,94.188,94.222,1001799997.0
2007-03-21 02:35:00,94.188,94.257,94.177,94.225,936699989.0
2007-03-21 02:40:00,94.243,94.262,94.188,94.219,745299997.0
2007-03-21 02:45:00,94.236,94.266,94.191,94.191,1061999996.0
2007-03-21 02:50:00,94.192,94.26,94.176,94.239,873000000.0
2007-03-21 02:55:00,94.257,94.262,94.193,94.227,847899994.0
2007-03-21 03:00:00,94.2,94.25,94.174,94.199,937199999.0
2007-03-21 03:05:00,94.222,94.226,94.157,94.176,1034599996.0
2007-03-21 03:10:00,94.196,94.213,94.116,94.13,894899997.0
2007-03-21 03:15:00,94.159,94.194,94.129,94.158,801800005.0
2007-03-21 03:20:00,94.133,94.2,94.12,94.14,1021000002.0
2007-03-21 03:25:00,94.159,94.187,94.132,94.177,957400001.0
2007-03-21 03:30:00,94.163,94.189,94.09,94.134,1032199996.0
2007-03-21 03:35:00,94.123,94.143,94.053,94.084,863599996.0
2007-03-21 03:40:00,94.073,94.146,94.044,94.117,1004600003.0
2007-03-21 03:45:00,94.143,94.186,94.125,94.162,985900004.0
2007-03-21 03:50:00,94.162,94.207,94.123,94.193,992400005.0
2007-03-21 03:55:00,94.187,94.22,94.142,94.192,1209300003.0
2007-03-21 04:00:00,94.169,94.19,94.122,94.152,1019800000.0
2007-03-21 04:05:00,94.143,94.184,94.118,94.125,954599998.0
2007-03-21 04:10:00,94.137,94.157,94.077,94.105,1039099989.0
2007-03-21 04:15:00,94.076,94.12,94.026,94.104,1040599986.0
2007-03-21 04:20:00,94.069,94.123,94.058,94.088,956599997.0
2007-03-21 04:25:00,94.099,94.105,94.054,94.092,963600011.0
2007-03-21 04:30:00,94.089,94.102,94.059,94.074,1056299996.0
2007-03-21 04:35:00,94.096,94.101,94.035,94.085,769199999.0
2007-03-21 04:40:00,94.076,94.116,94.057,94.09,772100002.0
2007-03-21 04:45:00,94.106,94.122,94.078,94.102,843600004.0
2007-03-21 04:50:00,94.075,94.141,94.067,94.121,1034900003.0
2007-03-21 04:55:00,94.109,94.171,94.109,94.145,908299997.0
2007-03-21 05:00:00,94.106,94.153,94.102,94.14,975799992.0
2007-03-21 05:05:00,94.139,94.149,94.056,94.075,986199993.0
2007-03-21 05:10:00,94.062,94.087,94.03,94.048,1112700004.0
2007-03-21 05:15:00,94.05,94.067,93.976,93.976,1110199995.0
2007-03-21 05:20:00,93.992,94.029,93.972,93.981,963099996.0
2007-03-21 05:25:00,93.967,94.042,93.967,94.007,1815299997.0
2007-03-21 05:30:00,94.015,94.071,93.999,94.041,1211799998.0
2007-03-21 05:35:00,94.031,94.069,94.018,94.031,1038300002.0
2007-03-21 05:40:00,94.048,94.089,94.027,94.064,1182099996.0
2007-03-21 05:45:00,94.066,94.079,94.006,94.066,1320100011.0
2007-03-21 05:50:00,94.055,94.073,93.98,94.017,1050299999.0
2007-03-21 05:55:00,94.048,94.051,93.978,93.992,1709599996.0
2007-03-21 06:00:00,93.99,94.104,93.976,94.104,1305999996.0
2007-03-21 06:05:00,94.103,94.105,94.045,94.072,1192799995.0
2007-03-21 06:10:00,94.072,94.092,94.041,94.079,1405399997.0
2007-03-21 06:15:00,94.08,94.08,94.018,94.042,1592700001.0
2007-03-21 06:20:00,94.036,94.09,94.015,94.028,1402400000.0
2007-03-21 06:25:00,94.053,94.074,94.008,94.048,1180200001.0
2007-03-21 06:30:00,94.023,94.07,94.0,94.064,1528199993.0
2007-03-21 06:35:00,94.029,94.084,94.013,94.066,2652699998.0
2007-03-21 06:40:00,94.08,94.13,94.052,94.095,2395700004.0
2007-03-21 06:45:00,94.098,94.112,94.021,94.037,1741299986.0
2007-03-21 06:50:00,94.031,94.092,94.008,94.049,2147100007.0
2007-03-21 06:55:00,94.054,94.087,94.024,94.061,1954100005.0
2007-03-21 07:00:00,94.068,94.089,94.028,94.068,2802399996.0
2007-03-21 07:05:00,94.097,94.122,94.06,94.101,2313700003.0
2007-03-21 07:10:00,94.092,94.092,94.04,94.068,2017700007.0
2007-03-21 07:15:00,94.033,94.077,93.991,94.049,2952999996.0
2007-03-21 07:20:00,94.012,94.081,93.999,94.047,2025799996.0
2007-03-21 07:25:00,94.048,94.065,93.994,94.034,2570599994.0
2007-03-21 07:30:00,94.027,94.059,93.997,94.03,2624299989.0
2007-03-21 07:35:00,94.034,94.072,93.99,94.015,1759299993.0
2007-03-21 07:40:00,94.031,94.067,94.006,94.051,1410899991.0
2007-03-21 07:45:00,94.015,94.056,93.969,94.04,2295299995.0
2007-03-21 07:50:00,94.028,94.036,93.958,93.975,1614100002.0
2007-03-21 07:55:00,94.001,94.006,93.942,93.951,1270499995.0
2007-03-21 08:00:00,93.945,93.973,93.922,93.946,1607100005.0
2007-03-21 08:05:00,93.96,93.986,93.91,93.929,1750299995.0
2007-03-21 08:10:00,93.906,93.98,93.889,93.98,1386899989.0
2007-03-21 08:15:00,93.958,93.994,93.93,93.955,1650499991.0
2007-03-21 08:20:00,93.934,93.999,93.922,93.999,2022400001.0
2007-03-21 08:25:00,93.997,94.027,93.947,93.976,2208899997.0
2007-03-21 08:30:00,93.957,93.99,93.9,93.962,2525999998.0
2007-03-21 08:35:00,93.941,93.96,93.893,93.926,1797799997.0
2007-03-21 08:40:00,93.932,94.036,93.932,94.008,1741200004.0
2007-03-21 08:45:00,93.989,94.046,93.975,94.0,1371699999.0
2007-03-21 08:50:00,94.008,94.04,93.968,94.007,2184600004.0
2007-03-21 08:55:00,94.039,94.134,93.977,94.118,1818999989.0
2007-03-21 09:00:00,94.078,94.157,94.045,94.104,2308300006.0
2007-03-21 09:05:00,94.132,94.167,94.095,94.125,2686099987.0
2007-03-21 09:10:00,94.135,94.207,94.117,94.199,2022000002.0
2007-03-21 09:15:00,94.203,94.231,94.181,94.213,2470200009.0
2007-03-21 09:20:00,94.21,94.223,94.149,94.183,3095899992.0
2007-03-21 09:25:00,94.179,94.219,94.146,94.171,3852799993.0
2007-03-21 09:30:00,94.179,94.203,94.103,94.129,4169699996.0
2007-03-21 09:35:00,94.126,94.126,94.024,94.046,4691299999.0
2007-03-21 09:40:00,94.041,94.067,94.006,94.043,4570999994.0
2007-03-21 09:45:00,94.045,94.101,94.011,94.097,3942599993.0
2007-03-21 09:50:00,94.105,94.121,94.055,94.091,5142499989.0
2007-03-21 09:55:00,94.102,94.119,94.011,94.026,3874499990.0
2007-03-21 10:00:00,94.046,94.094,94.018,94.025,900899993.0
2007-03-21 10:05:00,94.029,94.063,94.007,94.063,914999999.0
2007-03-21 10:10:00,94.07,94.078,94.018,94.034,1035599998.0
2007-03-21 10:15:00,94.009,94.121,94.0,94.099,712000001.0
2007-03-21 10:20:00,94.103,94.103,94.041,94.086,891199998.0
2007-03-21 10:25:00,94.05,94.124,94.025,94.078,842199999.0
2007-03-21 10:30:00,94.075,94.14,94.075,94.113,985499993.0
2007-03-21 10:35:00,94.123,94.147,94.096,94.143,881400000.0
2007-03-21 10:40:00,94.11,94.15,94.069,94.133,936499996.0
2007-03-21 10:45:00,94.164,94.165,94.112,94.154,1019599999.0
2007-03-21 10:50:00,94.155,94.206,94.112,94.19,978499993.0
2007-03-21 10:55:00,94.189,94.21,94.137,94.17,1115299994.0
2007-03-21 11:00:00,94.172,94.193,94.133,94.169,805799999.0
2007-03-21 11:05:00,94.182,94.195,94.127,94.182,1083300009.0
2007-03-21 11:10:00,94.174,94.223,94.156,94.201,788999999.0
2007-03-21 11:15:00,94.23,94.267,94.18,94.205,1007099996.0
2007-03-21 11:20:00,94.265,94.305,94.189,94.206,923699997.0
2007-03-21 11:25:00,94.209,94.259,94.168,94.228,1043700000.0
2007-03-21 11:30:00,94.224,94.244,94.15,94.183,860899989.0
2007-03-21 11:35:00,94.211,94.211,94.136,94.184,1162299990.0
2007-03-21 11:40:00,94.16,94.259,94.16,94.256,723899991.0
2007-03-21 11:45:00,94.249,94.287,94.216,94.269,1105700000.0
2007-03-21 11:50:00,94.274,94.339,94.256,94.294,951399995.0
2007-03-21 11:55:00,94.312,94.394,94.283,94.39,892999994.0
2007-03-21 12:00:00,94.363,94.386,94.297,94.323,1034199993.0
2007-03-21 12:05:00,94.319,94.36,94.29,94.307,946599994.0
2007-03-21 12:10:00,94.283,94.362,94.283,94.362,998700002.0
2007-03-21 12:15:00,94.36,94.396,94.337,94.354,963099996.0
2007-03-21 12:20:00,94.372,94.411,94.323,94.332,1070999996.0
2007-03-21 12:25:00,94.36,94.401,94.325,94.4,914899998.0
2007-03-21 12:30:00,94.384,94.414,94.342,94.395,802999997.0
2007-03-21 12:35:00,94.382,94.454,94.361,94.454,955299994.0
2007-03-21 12:40:00,94.42,94.476,94.413,94.433,783699995.0
2007-03-21 12:45:00,94.427,94.47,94.397,94.463,1030300005.0
2007-03-21 12:50:00,94.468,94.473,94.416,94.422,1021699993.0
2007-03-21 12:55:00,94.441,94.457,94.385,94.417,1009799992.0
2007-03-21 13:00:00,94.382,94.443,94.37,94.396,1094200000.0
2007-03-21 13:05:00,94.398,94.416,94.351,94.372,1089299991.0
2007-03-21 13:10:00,94.347,94.373,94.296,94.296,836299989.0
2007-03-21 13:15:00,94.353,94.369,94.302,94.338,772599994.0
2007-03-21 13:20:00,94.329,94.363,94.298,94.329,811899998.0
2007-03-21 13:25:00,94.316,94.363,94.278,94.326,1019599990.0
2007-03-21 13:30:00,94.309,94.338,94.261,94.327,1002299993.0
2007-03-21 13:35:00,94.308,94.365,94.283,94.353,974400000.0
2007-03-21 13:40:00,94.352,94.373,94.304,94.34,974199995.0
2007-03-21 13:45:00,94.378,94.38,94.266,94.292,856100002.0
2007-03-21 13:50:00,94.277,94.29,94.214,94.243,831199999.0
2007-03-21 13:55:00,94.223,94.362,94.223,94.345,811499992.0
2007-03-21 14:00:00,94.364,94.402,94.325,94.378,979800006.0
2007-03-21 14:05:00,94.374,94.378,94.3,94.342,1005899996.0
2007-03-21 14:10:00,94.364,94.415,94.334,94.351,869899997.0
2007-03-21 14:15:00,94.384,94.41,94.345,94.41,958600002.0
2007-03-21 14:20:00,94.408,94.452,94.352,94.36,889600002.0
2007-03-21 14:25:00,94.387,94.438,94.345,94.438,1070299992.0
2007-03-21 14:30:00,94.425,94.461,94.397,94.447,940399995.0
2007-03-21 14:35:00,94.426,94.465,94.391,94.42,876899990.0
2007-03-21 14:40:00,94.439,94.458,94.387,94.402,1092300003.0
2007-03-21 14:45:00,94.43,94.523,94.429,94.506,720400002.0
2007-03-21 14:50:00,94.508,94.513,94.426,94.427,959000002.0
2007-03-21 14:55:00,94.421,94.454,94.385,94.394,627899999.0
2007-03-21 15:00:00,94.395,94.411,94.361,94.386,1120499998.0
2007-03-21 15:05:00,94.381,94.395,94.313,94.326,861899992.0
2007-03-21 15:10:00,94.367,94.422,94.351,94.418,848000005.0
2007-03-21 15:15:00,94.398,94.401,94.354,94.397,1005199996.0
2007-03-21 15:20:00,94.378,94.454,94.331,94.432,835599994.0
2007-03-21 15:25:00,94.432,94.494,94.423,94.48,809100001.0
2007-03-21 15:30:00,94.465,94.483,94.416,94.437,950299998.0
2007-03-21 15:35:00,94.43,94.495,94.423,94.48,933500006.0
2007-03-21 15:40:00,94.475,94.515,94.42,94.487,909499989.0
2007-03-21 15:45:00,94.473,94.51,94.444,94.472,961400002.0
2007-03-21 15:50:00,94.462,94.495,94.434,94.47,960199994.0
2007-03-21 15:55:00,94.462,94.484,94.424,94.477,985899995.0
2007-03-21 16:00:00,94.469,94.488,94.424,94.443,844199993.0
2007-03-21 16:05:00,94.446,94.469,94.421,94.437,1022500007.0
2007-03-21 16:10:00,94.431,94.486,94.423,94.466,1037799993.0
2007-03-21 16:15:00,94.455,94.503,94.419,94.437,977999992.0
2007-03-21 16:20:00,94.476,94.5,94.431,94.467,1001399996.0
2007-03-21 16:25:00,94.456,94.492,94.404,94.467,998699998.0
2007-03-21 16:30:00,94.472,94.472,94.408,94.43,724900002.0
2007-03-21 16:35:00,94.445,94.459,94.419,94.452,941900002.0
2007-03-21 16:40:00,94.43,94.48,94.398,94.471,904500004.0
2007-03-21 16:45:00,94.465,94.479,94.403,94.426,911799997.0
2007-03-21 16:50:00,94.392,94.456,94.381,94.417,687899999.0
2007-03-21 16:55:00,94.443,94.453,94.387,94.425,1201099998.0
2007-03-21 17:00:00,94.424,94.427,94.381,94.404,1000400002.0
2007-03-21 17:05:00,94.396,94.412,94.343,94.38,825700001.0
2007-03-21 17:10:00,94.335,94.411,94.327,94.411,804899997.0
2007-03-21 17:15:00,94.406,94.411,94.35,94.402,777599997.0
2007-03-21 17:20:00,94.399,94.399,94.296,94.363,968899996.0
2007-03-21 17:25:00,94.398,94.424,94.338,94.402,793400000.0
2007-03-21 17:30:00,94.372,94.422,94.33,94.395,975799998.0
2007-03-21 17:35:00,94.402,94.406,94.337,94.376,682500003.0
2007-03-21 17:40:00,94.383,94.406,94.348,94.394,985199998.0
2007-03-21 17:45:00,94.356,94.399,94.327,94.353,918300001.0
2007-03-21 17:50:00,94.385,94.405,94.345,94.35,948599997.0
2007-03-21 17:55:00,94.336,94.417,94.283,94.409,1008800001.0
2007-03-21 18:00:00,94.372,94.41,94.337,94.359,4121400002.0
2007-03-21 18:05:00,94.363,94.407,94.324,94.383,5224699992.0
2007-03-21 18:10:00,94.382,94.404,94.276,94.295,3908899993.0
2007-03-21 18:15:00,94.32,94.372,94.286,94.286,4806499997.0
2007-03-21 18:20:00,94.339,94.363,94.303,94.331,5074799989.0
2007-03-21 18:25:00,94.347,94.36,94.27,94.34,4550199990.0
2007-03-21 18:30:00,94.342,94.381,94.308,94.342,4372199986.0
2007-03-21 18:35:00,94.33,94.385,94.304,94.367,3217699993.0
2007-03-21 18:40:00,94.366,94.396,94.322,94.388,2442999995.0
2007-03-21 18:45:00,94.338,94.396,94.326,94.371,2463100006.0
2007-03-21 18:50:00,94.365,94.402,94.345,94.357,2748299994.0
2007-03-21 18:55:00,94.361,94.403,94.324,94.331,2415700007.0
2007-03-21 19:00:00,94.353,94.408,94.316,94.363,1767299990.0
2007-03-21 19:05:00,94.36,94.391,94.327,94.346,2158899989.0
2007-03-21 19:10:00,94.39,94.405,94.313,94.386,1266100000.0
2007-03-21 19:15:00,94.388,94.415,94.35,94.39,1821099994.0
2007-03-21 19:20:00,94.384,94.436,94.36,94.436,1926399997.0
2007-03-21 19:25:00,94.37,94.435,94.358,94.361,2834799991.0
2007-03-21 19:30:00,94.388,94.426,94.364,94.386,2605399995.0
2007-03-21 19:35:00,94.432,94.433,94.356,94.406,2039900005.0
2007-03-21 19:40:00,94.379,94.429,94.356,94.377,1934499994.0
2007-03-21 19:45:00,94.399,94.42,94.356,94.41,1714099991.0
2007-03-21 19:50:00,94.406,94.446,94.349,94.39,1637999994.0
2007-03-21 19:55:00,94.42,94.446,94.38,94.423,1935299995.0
2007-03-21 20:00:00,94.42,94.467,94.379,94.41,1671499993.0
2007-03-21 20:05:00,94.396,94.425,94.351,94.391,1889800004.0
2007-03-21 20:10:00,94.411,94.441,94.368,94.397,2111000000.0
2007-03-21 20:15:00,94.39,94.518,94.282,94.45,1602100007.0
2007-03-21 20:20:00,94.438,94.612,94.438,94.519,1751399998.0
2007-03-21 20:25:00,94.509,94.65,94.501,94.547,2697700007.0
2007-03-21 20:30:00,94.554,94.657,94.515,94.635,2890699992.0
2007-03-21 20:35:00,94.701,94.754,94.624,94.688,2107099981.0
2007-03-21 20:40:00,94.702,94.74,94.658,94.705,3138899998.0
2007-03-21 20:45:00,94.713,94.846,94.693,94.821,2279700003.0
2007-03-21 20:50:00,94.843,94.896,94.785,94.791,2176299999.0
2007-03-21 20:55:00,94.798,94.894,94.775,94.871,2953099992.0
2007-03-21 21:00:00,94.879,94.888,94.818,94.857,2447799983.0
2007-03-21 21:05:00,94.867,94.949,94.859,94.917,2049199987.0
2007-03-21 21:10:00,94.892,94.909,94.849,94.884,2035599996.0
2007-03-21 21:15:00,94.892,94.929,94.864,94.864,2244700000.0
2007-03-21 21:20:00,94.854,94.924,94.812,94.895,2750099993.0
2007-03-21 21:25:00,94.884,94.967,94.884,94.951,2066900001.0
2007-03-21 21:30:00,94.964,94.964,94.858,94.858,1579299990.0
2007-03-21 21:35:00,94.859,94.907,94.85,94.883,1281399996.0
2007-03-21 21:40:00,94.844,94.935,94.833,94.921,1698499989.0
2007-03-21 21:45:00,94.91,94.964,94.892,94.94,1678599996.0
2007-03-21 21:50:00,94.913,94.975,94.91,94.959,1096499997.0
2007-03-21 21:55:00,94.965,94.98,94.919,94.936,1352099987.0
2007-03-21 22:00:00,94.919,94.956,94.905,94.93,1970699998.0
2007-03-21 22:05:00,94.913,94.964,94.905,94.961,1043500001.0
2007-03-21 22:10:00,94.96,94.98,94.927,94.954,1231199996.0
2007-03-21 22:15:00,94.969,95.036,94.955,95.015,1315799997.0
2007-03-21 22:20:00,95.037,95.075,94.981,94.996,1323899992.0
2007-03-21 22:25:00,94.998,95.042,94.974,95.011,1242799991.0
2007-03-21 22:30:00,95.033,95.061,94.984,95.003,1570399997.0
2007-03-21 22:35:00,95.031,95.047,94.942,94.98,1125400001.0
2007-03-21 22:40:00,94.961,95.013,94.942,94.959,1258300001.0
2007-03-21 22:45:00,94.959,94.981,94.919,94.934,1146299991.0
2007-03-21 22:50:00,94.953,94.995,94.92,94.988,1137699998.0
2007-03-21 22:55:00,94.953,94.978,94.858,94.934,1240999993.0
2007-03-21 23:00:00,94.901,94.928,94.865,94.902,1053999993.0
2007-03-21 23:05:00,94.917,94.984,94.887,94.982,1059199993.0
2007-03-21 23:10:00,94.973,94.997,94.937,94.937,966699996.0
2007-03-21 23:15:00,94.967,94.967,94.91,94.94,1132399998.0
2007-03-21 23:20:00,94.948,94.996,94.915,94.981,1022900004.0
2007-03-21 23:25:00,94.97,95.011,94.946,94.965,895000007.0
2007-03-21 23:30:00,94.988,94.991,94.931,94.959,931799996.0
2007-03-21 23:35:00,94.968,94.999,94.906,94.913,914599991.0
2007-03-21 23:40:00,94.91,94.956,94.855,94.928,1054200007.0
2007-03-21 23:45:00,94.918,94.918,94.816,94.856,908899997.0
2007-03-21 23:50:00,94.87,94.912,94.842,94.865,874999990.0
2007-03-21 23:55:00,94.887,94.934,94.853,94.912,790000003.0
2007-03-22 00:00:00,94.899,94.928,94.816,94.842,1041300000.0
2007-03-22 00:05:00,94.851,94.907,94.843,94.846,895399998.0
2007-03-22 00:10:00,94.857,94.936,94.837,94.867,673599996.0
2007-03-22 00:15:00,94.872,94.888,94.793,94.808,660800000.0
2007-03-22 00:20:00,94.822,94.87,94.794,94.838,1242799994.0
2007-03-22 00:25:00,94.809,94.883,94.783,94.858,1096500001.0
2007-03-22 00:30:00,94.838,94.867,94.803,94.806,901500003.0
2007-03-22 00:35:00,94.817,94.872,94.793,94.866,813199997.0
2007-03-22 00:40:00,94.88,94.895,94.833,94.862,1052999995.0
2007-03-22 00:45:00,94.842,94.913,94.838,94.913,904099993.0
2007-03-22 00:50:00,94.907,94.918,94.824,94.844,859499999.0
2007-03-22 00:55:00,94.859,94.896,94.82,94.868,931299995.0
2007-03-22 01:00:00,94.882,94.903,94.816,94.828,1011600000.0
2007-03-22 01:05:00,94.857,94.873,94.813,94.82,1057900000.0
2007-03-22 01:10:00,94.843,94.893,94.817,94.831,990099997.0
2007-03-22 01:15:00,94.86,94.897,94.836,94.888,799700008.0
2007-03-22 01:20:00,94.895,94.916,94.852,94.905,958100000.0
2007-03-22 01:25:00,94.891,94.983,94.891,94.937,884100002.0
2007-03-22 01:30:00,94.939,95.02,94.906,95.004,1224699992.0
2007-03-22 01:35:00,95.026,95.026,94.941,94.951,932699998.0
2007-03-22 01:40:00,94.966,94.966,94.872,94.872,790399998.0
2007-03-22 01:45:00,94.883,94.944,94.855,94.922,1125599997.0
2007-03-22 01:50:00,94.871,94.933,94.848,94.888,870400003.0
2007-03-22 01:55:00,94.911,94.95,94.873,94.89,828300003.0
2007-03-22 02:00:00,94.9,94.929,94.86,94.86,698399999.0
2007-03-22 02:05:00,94.876,94.898,94.783,94.838,768800004.0
2007-03-22 02:10:00,94.842,94.842,94.634,94.736,943399991.0
2007-03-22 02:15:00,94.783,94.819,94.72,94.744,973999992.0
2007-03-22 02:20:00,94.782,94.803,94.725,94.78,911799999.0
2007-03-22 02:25:00,94.752,94.79,94.724,94.751,866599993.0
2007-03-22 02:30:00,94.739,94.774,94.711,94.748,783000000.0
2007-03-22 02:35:00,94.724,94.771,94.703,94.737,1035899996.0
2007-03-22 02:40:00,94.748,94.757,94.689,94.709,960299995.0
2007-03-22 02:45:00,94.701,94.749,94.675,94.737,984200006.0
2007-03-22 02:50:00,94.69,94.779,94.687,94.755,961799992.0
2007-03-22 02:55:00,94.783,94.83,94.764,94.775,887299999.0
2007-03-22 03:00:00,94.781,94.783,94.71,94.762,885699988.0
2007-03-22 03:05:00,94.78,94.784,94.693,94.776,842399990.0
2007-03-22 03:10:00,94.759,94.778,94.709,94.774,1154499987.0
2007-03-22 03:15:00,94.763,94.802,94.711,94.781,891899994.0
2007-03-22 03:20:00,94.793,94.806,94.736,94.752,1008499994.0
2007-03-22 03:25:00,94.753,94.826,94.74,94.826,867199996.0
2007-03-22 03:30:00,94.785,94.821,94.701,94.803,811000001.0
2007-03-22 03:35:00,94.798,94.805,94.732,94.75,923000003.0
2007-03-22 03:40:00,94.762,94.859,94.738,94.809,907500004.0
2007-03-22 03:45:00,94.802,94.832,94.773,94.802,772899991.0
2007-03-22 03:50:00,94.814,94.824,94.741,94.816,926299994.0
2007-03-22 03:55:00,94.797,94.852,94.745,94.82,950999995.0
2007-03-22 04:00:00,94.799,94.851,94.734,94.777,1163399996.0
2007-03-22 04:05:00,94.778,94.86,94.749,94.839,938300006.0
2007-03-22 04:10:00,94.872,94.876,94.795,94.81,980399993.0
2007-03-22 04:15:00,94.798,94.833,94.761,94.809,859299997.0
2007-03-22 04:20:00,94.807,94.83,94.756,94.758,824499998.0
2007-03-22 04:25:00,94.802,94.802,94.738,94.765,766100003.0
2007-03-22 04:30:00,94.754,94.76,94.706,94.72,1121799995.0
2007-03-22 04:35:00,94.718,94.726,94.677,94.718,861599999.0
2007-03-22 04:40:00,94.686,94.735,94.68,94.727,1066299986.0
2007-03-22 04:45:00,94.707,94.762,94.656,94.751,985300000.0
2007-03-22 04:50:00,94.747,94.767,94.679,94.723,931999999.0
2007-03-22 04:55:00,94.689,94.745,94.657,94.745,781099989.0
2007-03-22 05:00:00,94.697,94.759,94.634,94.727,1120300006.0
2007-03-22 05:05:00,94.713,94.736,94.666,94.699,1187599996.0
2007-03-22 05:10:00,94.688,94.714,94.64,94.679,1490099996.0
2007-03-22 05:15:00,94.687,94.721,94.659,94.699,1301399991.0
2007-03-22 05:20:00,94.712,94.782,94.7,94.746,1285699996.0
2007-03-22 05:25:00,94.749,94.792,94.709,94.762,1557500005.0
2007-03-22 05:30:00,94.717,94.804,94.706,94.784,1210199997.0
2007-03-22 05:35:00,94.804,94.816,94.763,94.79,1177100002.0
2007-03-22 05:40:00,94.772,94.833,94.746,94.788,1206000004.0
2007-03-22 05:45:00,94.792,94.817,94.757,94.791,1246899990.0
2007-03-22 05:50:00,94.802,94.805,94.748,94.778,1039999995.0
2007-03-22 05:55:00,94.78,94.8,94.732,94.775,2234299987.0
2007-03-22 06:00:00,94.773,94.773,94.712,94.738,990299996.0
2007-03-22 06:05:00,94.75,94.778,94.689,94.764,1026499997.0
2007-03-22 06:10:00,94.76,94.77,94.683,94.694,1396799998.0
2007-03-22 06:15:00,94.72,94.723,94.646,94.647,1697899990.0
2007-03-22 06:20:00,94.633,94.708,94.609,94.673,1674399994.0
2007-03-22 06:25:00,94.696,94.721,94.637,94.708,1178100003.0
2007-03-22 06:30:00,94.676,94.721,94.654,94.71,1719000001.0
2007-03-22 06:35:00,94.666,94.708,94.636,94.683,2648999999.0
2007-03-22 06:40:00,94.683,94.722,94.648,94.684,2656199990.0
2007-03-22 06:45:00,94.679,94.702,94.622,94.678,1788499995.0
2007-03-22 06:50:00,94.691,94.709,94.617,94.618,2021499992.0
2007-03-22 06:55:00,94.663,94.7,94.63,94.697,1901999996.0
2007-03-22 07:00:00,94.649,94.717,94.64,94.69,3245100003.0
2007-03-22 07:05:00,94.672,94.699,94.591,94.63,2322099986.0
2007-03-22 07:10:00,94.63,94.66,94.585,94.617,2155499998.0
2007-03-22 07:15:00,94.636,94.678,94.611,94.66,3397699996.0
2007-03-22 07:20:00,94.644,94.665,94.604,94.618,1955999991.0
2007-03-22 07:25:00,94.643,94.697,94.594,94.673,3135399985.0
2007-03-22 07:30:00,94.656,94.716,94.615,94.675,2475599987.0
2007-03-22 07:35:00,94.663,94.69,94.606,94.612,1963999993.0
2007-03-22 07:40:00,94.668,94.68,94.597,94.666,1602999989.0
2007-03-22 07:45:00,94.674,94.696,94.613,94.685,2523199993.0
2007-03-22 07:50:00,94.675,94.697,94.624,94.669,2338399994.0
2007-03-22 07:55:00,94.657,94.671,94.599,94.664,1360500006.0
2007-03-22 08:00:00,94.634,94.69,94.592,94.655,1846700011.0
2007-03-22 08:05:00,94.635,94.678,94.613,94.655,1988899994.0
2007-03-22 08:10:00,94.655,94.675,94.592,94.63,1725699994.0
2007-03-22 08:15:00,94.65,94.667,94.575,94.595,2028599990.0
2007-03-22 08:20:00,94.617,94.652,94.567,94.642,1976100004.0
2007-03-22 08:25:00,94.64,94.642,94.59,94.617,2276099983.0
2007-03-22 08:30:00,94.599,94.646,94.56,94.628,3119299984.0
2007-03-22 08:35:00,94.607,94.662,94.566,94.57,2186699999.0
2007-03-22 08:40:00,94.613,94.674,94.592,94.665,1684099990.0
2007-03-22 08:45:00,94.669,94.698,94.637,94.673,1371999996.0
2007-03-22 08:50:00,94.672,94.684,94.597,94.611,2086300000.0
2007-03-22 08:55:00,94.611,94.634,94.507,94.533,2051799988.0
2007-03-22 09:00:00,94.539,94.602,94.522,94.576,2329899991.0
2007-03-22 09:05:00,94.599,94.633,94.564,94.609,2273900012.0
2007-03-22 09:10:00,94.612,94.632,94.552,94.579,2391900000.0
2007-03-22 09:15:00,94.588,94.611,94.508,94.611,2385500005.0
2007-03-22 09:20:00,94.61,94.661,94.581,94.619,2773999995.0
2007-03-22 09:25:00,94.613,94.631,94.555,94.628,3966099995.0
2007-03-22 09:30:00,94.637,94.699,94.582,94.699,3846399995.0
2007-03-22 09:35:00,94.71,94.789,94.687,94.777,5033599996.0
2007-03-22 09:40:00,94.784,94.804,94.75,94.782,4154099996.0
2007-03-22 09:45:00,94.773,94.792,94.68,94.705,4299499984.0
2007-03-22 09:50:00,94.702,94.712,94.536,94.586,5082299981.0
2007-03-22 09:55:00,94.581,94.587,94.493,94.582,4278699979.0
2007-03-22 10:00:00,94.581,94.606,94.544,94.593,733799996.0
2007-03-22 10:05:00,94.588,94.605,94.55,94.586,1033799999.0
2007-03-22 10:10:00,94.602,94.637,94.552,94.603,913199996.0
2007-03-22 10:15:00,94.612,94.65,94.566,94.61,923799999.0
2007-03-22 10:20:00,94.619,94.666,94.58,94.656,1128799992.0
2007-03-22 10:25:00,94.631,94.665,94.598,94.628,944599995.0
2007-03-22 10:30:00,94.64,94.689,94.616,94.658,770100002.0
2007-03-22 10:35:00,94.656,94.756,94.656,94.691,1120599988.0
2007-03-22 10:40:00,94.709,94.757,94.694,94.705,1027599991.0
2007-03-22 10:45:00,94.738,94.818,94.725,94.818,826800000.0
2007-03-22 10:50:00,94.811,94.844,94.79,94.836,852999997.0
2007-03-22 10:55:00,94.837,94.893,94.802,94.867,895200001.0
2007-03-22 11:00:00,94.848,94.862,94.799,94.81,990199991.0
2007-03-22 11:05:00,94.801,94.841,94.769,94.821,825499994.0
2007-03-22 11:10:00,94.804,94.886,94.795,94.849,957199999.0
2007-03-22 11:15:00,94.858,94.931,94.839,94.895,915200003.0
2007-03-22 11:20:00,94.897,94.94,94.836,94.887,922199993.0
2007-03-22 11:25:00,94.888,94.962,94.865,94.948,1050400002.0
2007-03-22 11:30:00,94.941,94.996,94.912,94.961,987599992.0
2007-03-22 11:35:00,94.969,95.049,94.925,95.027,820499994.0
2007-03-22 11:40:00,95.011,95.056,94.994,95.015,1032300001.0
2007-03-22 11:45:00,95.002,95.037,94.972,95.034,1096599996.0
2007-03-22 11:50:00,95.002,95.038,94.964,94.992,980499996.0
2007-03-22 11:55:00,95.011,95.03,94.937,94.973,962099990.0
2007-03-22 12:00:00,94.955,94.997,94.915,94.96,1063799999.0
2007-03-22 12:05:00,94.937,95.012,94.931,95.007,976299998.0
2007-03-22 12:10:00,94.992,95.037,94.958,94.995,962199990.0
2007-03-22 12:15:00,95.01,95.074,94.938,95.022,761900000.0
2007-03-22 12:20:00,95.03,95.048,94.942,94.948,935899994.0
2007-03-22 12:25:00,95.014,95.051,94.948,94.951,808499993.0
2007-03-22 12:30:00,95.012,95.034,94.958,94.967,978699992.0
2007-03-22 12:35:00,95.019,95.034,94.947,94.992,786600000.0
2007-03-22 12:40:00,95.006,95.028,94.92,94.965,921800003.0
2007-03-22 12:45:00,94.98,95.076,94.962,95.075,1157599998.0
2007-03-22 12:50:00,95.085,95.096,94.995,95.03,901799997.0
2007-03-22 12:55:00,95.024,95.072,95.019,95.043,918200006.0
2007-03-22 13:00:00,95.033,95.05,94.995,95.025,911600001.0
2007-03-22 13:05:00,95.029,95.045,94.942,94.948,786799994.0
2007-03-22 13:10:00,94.96,94.977,94.879,94.881,821999996.0
2007-03-22 13:15:00,94.898,94.953,94.866,94.933,965500000.0
2007-03-22 13:20:00,94.943,94.968,94.908,94.936,985299991.0
2007-03-22 13:25:00,94.942,94.975,94.909,94.954,875200003.0
2007-03-22 13:30:00,94.923,94.959,94.9,94.932,918099992.0
2007-03-22 13:35:00,94.947,95.005,94.93,94.981,1056099993.0
2007-03-22 13:40:00,94.989,95.013,94.919,94.989,884999994.0
2007-03-22 13:45:00,95.002,95.039,94.967,94.991,1153799990.0
2007-03-22 13:50:00,94.949,94.998,94.934,94.97,937399996.0
2007-03-22 13:55:00,94.945,95.014,94.939,94.997,932999989.0
2007-03-22 14:00:00,95.002,95.015,94.919,94.94,953299999.0
2007-03-22 14:05:00,94.938,94.938,94.818,94.823,884899991.0
2007-03-22 14:10:00,94.835,94.89,94.795,94.845,993599996.0
2007-03-22 14:15:00,94.828,94.871,94.775,94.867,983600003.0
2007-03-22 14:20:00,94.858,94.923,94.835,94.923,802100002.0
2007-03-22 14:25:00,94.923,94.954,94.875,94.931,838399999.0
2007-03-22 14:30:00,94.897,95.044,94.897,95.003,864300000.0
2007-03-22 14:35:00,95.012,95.041,94.959,95.035,906600003.0
2007-03-22 14:40:00,95.037,95.107,95.013,95.015,877700002.0
2007-03-22 14:45:00,94.994,95.057,94.989,95.025,906700001.0
2007-03-22 14:50:00,95.023,95.064,94.996,95.038,863400005.0
2007-03-22 14:55:00,95.04,95.051,94.973,94.997,720699998.0
2007-03-22 15:00:00,95.003,95.041,94.945,94.978,895599992.0
2007-03-22 15:05:00,94.986,95.041,94.942,95.002,888800002.0
2007-03-22 15:10:00,95.025,95.044,94.967,95.021,913799998.0
2007-03-22 15:15:00,95.012,95.077,95.002,95.053,773799999.0
2007-03-22 15:20:00,95.088,95.091,95.04,95.057,826100002.0
2007-03-22 15:25:00,95.057,95.112,94.986,95.08,887399998.0
2007-03-22 15:30:00,95.057,95.125,95.04,95.1,850099999.0
2007-03-22 15:35:00,95.115,95.128,95.06,95.093,813200000.0
2007-03-22 15:40:00,95.097,95.112,95.024,95.068,785700003.0
2007-03-22 15:45:00,95.057,95.084,95.03,95.033,984699998.0
2007-03-22 15:50:00,95.058,95.086,95.035,95.069,786199998.0
2007-03-22 15:55:00,95.047,95.121,95.027,95.121,743700002.0
2007-03-22 16:00:00,95.116,95.139,95.049,95.097,1070199990.0
2007-03-22 16:05:00,95.09,95.14,95.065,95.134,972599998.0
2007-03-22 16:10:00,95.128,95.162,95.097,95.147,1058800009.0
2007-03-22 16:15:00,95.141,95.165,95.115,95.125,821499997.0
2007-03-22 16:20:00,95.135,95.169,95.107,95.13,1167999997.0
2007-03-22 16:25:00,95.132,95.161,95.083,95.134,1025199997.0
2007-03-22 16:30:00,95.126,95.183,95.096,95.099,1025000005.0
2007-03-22 16:35:00,95.128,95.165,95.119,95.154,990099996.0
2007-03-22 16:40:00,95.119,95.142,95.053,95.119,744399994.0
2007-03-22 16:45:00,95.105,95.142,95.067,95.122,1120700004.0
2007-03-22 16:50:00,95.112,95.112,95.035,95.073,1158200007.0
2007-03-22 16:55:00,95.06,95.106,95.015,95.084,893500002.0
2007-03-22 17:00:00,95.056,95.091,95.001,95.014,852499994.0
2007-03-22 17:05:00,94.991,95.012,94.941,94.979,897599998.0
2007-03-22 17:10:00,94.944,94.993,94.92,94.978,767999999.0
2007-03-22 17:15:00,95.0,95.024,94.964,95.021,883799998.0
2007-03-22 17:20:00,95.025,95.076,94.984,95.053,820399995.0
2007-03-22 17:25:00,95.057,95.077,95.015,95.062,1003000000.0
2007-03-22 17:30:00,95.074,95.183,95.059,95.156,727399990.0
2007-03-22 17:35:00,95.152,95.171,95.097,95.154,834099998.0
2007-03-22 17:40:00,95.163,95.178,95.088,95.178,980499991.0
2007-03-22 17:45:00,95.184,95.194,95.133,95.155,1113599998.0
2007-03-22 17:50:00,95.179,95.192,95.114,95.142,1076299998.0
2007-03-22 17:55:00,95.13,95.172,95.094,95.168,989199993.0
2007-03-22 18:00:00,95.135,95.227,95.133,95.208,3880200002.0
2007-03-22 18:05:00,95.201,95.222,95.139,95.165,5303699985.0
2007-03-22 18:10:00,95.172,95.212,95.141,95.15,3878499986.0
2007-03-22 18:15:00,95.143,95.163,95.084,95.143,4511699988.0
2007-03-22 18:20:00,95.148,95.177,95.086,95.158,4790799968.0
2007-03-22 18:25:00,95.143,95.168,95.096,95.127,4374599988.0
2007-03-22 18:30:00,95.109,95.277,95.09,95.214,4052799985.0
2007-03-22 18:35:00,95.188,95.302,95.188,95.286,3278200009.0
2007-03-22 18:40:00,95.27,95.375,95.262,95.317,2552599992.0
2007-03-22 18:45:00,95.31,95.328,95.257,95.274,2418899995.0
2007-03-22 18:50:00,95.298,95.298,95.175,95.204,2440999991.0
2007-03-22 18:55:00,95.208,95.241,95.19,95.196,2685299993.0
2007-03-22 19:00:00,95.192,95.22,95.162,95.18,1679299999.0
2007-03-22 19:05:00,95.195,95.283,95.174,95.254,2056799986.0
2007-03-22 19:10:00,95.256,95.28,95.184,95.22,1362099998.0
2007-03-22 19:15:00,95.188,95.237,95.174,95.201,1675099993.0
2007-03-22 19:20:00,95.2,95.262,95.188,95.239,1903999996.0
2007-03-22 19:25:00,95.244,95.284,95.189,95.237,2656299994.0
2007-03-22 19:30:00,95.228,95.252,95.195,95.223,2275900004.0
2007-03-22 19:35:00,95.226,95.254,95.188,95.221,1998599998.0
2007-03-22 19:40:00,95.229,95.261,95.198,95.224,1834400001.0
2007-03-22 19:45:00,95.234,95.264,95.2,95.213,1715299995.0
2007-03-22 19:50:00,95.208,95.255,95.188,95.226,1818599994.0
2007-03-22 19:55:00,95.241,95.264,95.205,95.261,1686299994.0
2007-03-22 20:00:00,95.258,95.29,95.22,95.269,1442900009.0
2007-03-22 20:05:00,95.254,95.287,95.23,95.25,1759400003.0
2007-03-22 20:10:00,95.243,95.284,95.198,95.226,2443299989.0
2007-03-22 20:15:00,95.228,95.271,95.184,95.264,1638300001.0
2007-03-22 20:20:00,95.262,95.308,95.24,95.266,1997099992.0
2007-03-22 20:25:00,95.249,95.282,95.205,95.234,2746999996.0
2007-03-22 20:30:00,95.238,95.256,95.199,95.209,2589199999.0
2007-03-22 20:35:00,95.219,95.246,95.186,95.227,1965599999.0
2007-03-22 20:40:00,95.217,95.265,95.208,95.238,3131799998.0
2007-03-22 20:45:00,95.247,95.27,95.198,95.247,2353299982.0
2007-03-22 20:50:00,95.29,95.294,95.196,95.2,2233199991.0
2007-03-22 20:55:00,95.232,95.276,95.206,95.256,3008999996.0
2007-03-22 21:00:00,95.232,95.263,95.172,95.223,2070700003.0
2007-03-22 21:05:00,95.212,95.22,95.147,95.22,1962900002.0
2007-03-22 21:10:00,95.173,95.236,95.149,95.203,1655500000.0
2007-03-22 21:15:00,95.189,95.242,95.177,95.205,2599400004.0
2007-03-22 21:20:00,95.239,95.258,95.186,95.208,2690599996.0
2007-03-22 21:25:00,95.21,95.243,95.17,95.205,1882100002.0
2007-03-22 21:30:00,95.242,95.26,95.189,95.226,1570099987.0
2007-03-22 21:35:00,95.223,95.272,95.143,95.143,1437200005.0
2007-03-22 21:40:00,95.182,95.219,95.148,95.179,1763899994.0
2007-03-22 21:45:00,95.201,95.21,95.141,95.193,1426499991.0
2007-03-22 21:50:00,95.164,95.212,95.128,95.172,1304200006.0
2007-03-22 21:55:00,95.162,95.234,95.147,95.21,1065900001.0
2007-03-22 22:00:00,95.22,95.267,95.206,95.235,1862999998.0
2007-03-22 22:05:00,95.234,95.265,95.171,95.199,994799996.0
2007-03-22 22:10:00,95.149,95.199,95.125,95.171,1219499995.0
2007-03-22 22:15:00,95.186,95.209,95.149,95.166,1290799994.0
2007-03-22 22:20:00,95.17,95.196,95.125,95.165,1438899997.0
2007-03-22 22:25:00,95.147,95.184,95.102,95.137,1088599997.0
2007-03-22 22:30:00,95.142,95.205,95.118,95.141,1678499994.0
2007-03-22 22:35:00,95.157,95.209,95.139,95.171,1096299994.0
2007-03-22 22:40:00,95.151,95.239,95.147,95.165,1220799996.0
2007-03-22 22:45:00,95.189,95.223,95.14,95.2,1025999995.0
2007-03-22 22:50:00,95.203,95.244,95.156,95.18,1039900000.0
2007-03-22 22:55:00,95.196,95.234,95.139,95.218,1280899992.0
2007-03-22 23:00:00,95.222,95.238,95.146,95.205,1098100002.0
2007-03-22 23:05:00,95.189,95.234,95.175,95.21,844799995.0
2007-03-22 23:10:00,95.206,95.22,95.133,95.161,1038100009.0
2007-03-22 23:15:00,95.164,95.215,95.128,95.178,935499993.0
2007-03-22 23:20:00,95.177,95.19,95.12,95.146,991299991.0
2007-03-22 23:25:00,95.17,95.174,95.092,95.117,679599999.0
2007-03-22 23:30:00,95.114,95.141,95.081,95.104,1098099997.0
2007-03-22 23:35:00,95.115,95.134,95.053,95.126,717899995.0
2007-03-22 23:40:00,95.116,95.148,95.074,95.148,991299995.0
2007-03-22 23:45:00,95.122,95.189,95.119,95.16,1056199996.0
2007-03-22 23:50:00,95.141,95.166,95.092,95.136,877400004.0
2007-03-22 23:55:00,95.121,95.167,95.085,95.093,858599996.0
2007-03-23 00:00:00,95.064,95.125,95.064,95.108,1019400002.0
2007-03-23 00:05:00,95.137,95.145,95.066,95.129,891800000.0
2007-03-23 00:10:00,95.111,95.14,95.067,95.087,984799998.0
2007-03-23 00:15:00,95.117,95.136,95.071,95.098,1081700000.0
2007-03-23 00:20:00,95.089,95.126,95.036,95.041,964299997.0
2007-03-23 00:25:00,95.066,95.102,95.028,95.071,962199999.0
2007-03-23 00:30:00,95.049,95.119,95.027,95.063,907600001.0
2007-03-23 00:35:00,95.074,95.092,95.031,95.088,1000599993.0
2007-03-23 00:40:00,95.073,95.124,95.02,95.102,822999992.0
2007-03-23 00:45:00,95.116,95.151,95.074,95.088,1077599988.0
2007-03-23 00:50:00,95.146,95.192,95.125,95.175,719899997.0
2007-03-23 00:55:00,95.163,95.188,95.132,95.167,784699994.0
2007-03-23 01:00:00,95.175,95.202,95.144,95.187,957500002.0
2007-03-23 01:05:00,95.172,95.217,95.145,95.195,892999989.0
2007-03-23 01:10:00,95.194,95.218,95.146,95.175,1039300008.0
2007-03-23 01:15:00,95.185,95.195,95.106,95.165,1045799993.0
2007-03-23 01:20:00,95.137,95.164,95.106,95.125,775199997.0
2007-03-23 01:25:00,95.133,95.202,95.12,95.174,863900009.0
2007-03-23 01:30:00,95.225,95.229,95.143,95.182,949299999.0
2007-03-23 01:35:00,95.205,95.222,95.165,95.21,876800003.0
2007-03-23 01:40:00,95.184,95.272,95.142,95.236,863999999.0
2007-03-23 01:45:00,95.261,95.264,95.197,95.25,890599993.0
2007-03-23 01:50:00,95.25,95.305,95.202,95.259,891299997.0
2007-03-23 01:55:00,95.271,95.275,95.223,95.232,752399998.0
2007-03-23 02:00:00,95.239,95.239,95.165,95.21,853400003.0
2007-03-23 02:05:00,95.216,95.234,95.158,95.174,801099998.0
2007-03-23 02:10:00,95.173,95.216,95.143,95.192,1069799993.0
2007-03-23 02:15:00,95.211,95.216,95.162,95.163,1263699984.0
2007-03-23 02:20:00,95.18,95.216,95.142,95.199,835000012.0
2007-03-23 02:25:00,95.196,95.206,95.14,95.184,986600003.0
2007-03-23 02:30:00,95.177,95.198,95.126,95.175,773299996.0
2007-03-23 02:35:00,95.134,95.173,95.107,95.139,965699993.0
2007-03-23 02:40:00,95.156,95.164,95.107,95.124,854500003.0
2007-03-23 02:45:00,95.126,95.155,95.069,95.094,858399996.0
2007-03-23 02:50:00,95.108,95.119,95.063,95.105,864300005.0
2007-03-23 02:55:00,95.107,95.158,95.095,95.144,700800006.0
2007-03-23 03:00:00,95.146,95.175,95.089,95.118,866699993.0
2007-03-23 03:05:00,95.105,95.155,95.078,95.095,1093699987.0
2007-03-23 03:10:00,95.083,95.191,95.069,95.149,873299992.0
2007-03-23 03:15:00,95.185,95.185,95.046,95.046,914599999.0
2007-03-23 03:20:00,95.099,95.121,95.057,95.1,717499992.0
2007-03-23 03:25:00,95.084,95.115,95.055,95.097,1144400004.0
2007-03-23 03:30:00,95.089,95.094,95.022,95.075,1096399993.0
2007-03-23 03:35:00,95.077,95.09,95.037,95.081,951099992.0
2007-03-23 03:40:00,95.056,95.09,95.02,95.058,974700013.0
2007-03-23 03:45:00,95.074,95.137,95.048,95.126,917899994.0
2007-03-23 03:50:00,95.115,95.175,95.085,95.164,1058000000.0
2007-03-23 03:55:00,95.164,95.196,95.142,95.159,903799993.0
2007-03-23 04:00:00,95.161,95.239,95.161,95.22,1153199994.0
2007-03-23 04:05:00,95.233,95.249,95.192,95.212,711099998.0
2007-03-23 04:10:00,95.248,95.287,95.225,95.246,742000005.0
2007-03-23 04:15:00,95.259,95.269,95.19,95.212,953600003.0
2007-03-23 04:20:00,95.219,95.221,95.14,95.213,928899994.0
2007-03-23 04:25:00,95.2,95.257,95.169,95.257,955600002.0
2007-03-23 04:30:00,95.238,95.27,95.202,95.218,797700000.0
2007-03-23 04:35:00,95.224,95.274,95.199,95.22,992099993.0
2007-03-23 04:40:00,95.263,95.282,95.174,95.18,964899996.0
2007-03-23 04:45:00,95.239,95.239,95.155,95.185,1104899998.0
2007-03-23 04:50:00,95.189,95.21,95.128,95.192,1157200005.0
2007-03-23 04:55:00,95.144,95.188,95.135,95.176,1095399992.0
2007-03-23 05:00:00,95.131,95.203,95.099,95.146,994199993.0
2007-03-23 05:05:00,95.186,95.217,95.146,95.169,1036299994.0
2007-03-23 05:10:00,95.158,95.188,95.126,95.173,1067000000.0
2007-03-23 05:15:00,95.156,95.189,95.124,95.161,1116499995.0
2007-03-23 05:20:00,95.163,95.18,95.071,95.071,1047599992.0
2007-03-23 05:25:00,95.074,95.085,95.011,95.069,1265800003.0
2007-03-23 05:30:00,95.041,95.129,95.02,95.087,1337600000.0
2007-03-23 05:35:00,95.097,95.123,95.053,95.085,1279999992.0
2007-03-23 05:40:00,95.1,95.124,95.018,95.072,1436699997.0
2007-03-23 05:45:00,95.083,95.111,95.05,95.059,945900006.0
2007-03-23 05:50:00,95.077,95.14,95.064,95.123,815599998.0
2007-03-23 05:55:00,95.13,95.13,95.048,95.1,1704999994.0
2007-03-23 06:00:00,95.125,95.145,95.068,95.13,990999991.0
2007-03-23 06:05:00,95.135,95.189,95.11,95.158,1072400003.0
2007-03-23 06:10:00,95.143,95.168,95.094,95.124,1559699997.0
2007-03-23 06:15:00,95.174,95.212,95.136,95.151,1412099996.0
2007-03-23 06:20:00,95.169,95.247,95.149,95.215,1215599998.0
2007-03-23 06:25:00,95.216,95.254,95.17,95.237,1010400003.0
2007-03-23 06:30:00,95.236,95.271,95.206,95.251,1796899980.0
2007-03-23 06:35:00,95.271,95.273,95.148,95.21,2430999992.0
2007-03-23 06:40:00,95.164,95.21,95.132,95.18,2389200001.0
2007-03-23 06:45:00,95.181,95.262,95.181,95.236,1562599991.0
2007-03-23 06:50:00,95.226,95.245,95.183,95.192,1958899997.0
2007-03-23 06:55:00,95.178,95.233,95.174,95.203,2044499990.0
2007-03-23 07:00:00,95.197,95.251,95.16,95.219,2581200003.0
2007-03-23 07:05:00,95.245,95.254,95.172,95.207,1854799992.0
2007-03-23 07:10:00,95.203,95.212,95.136,95.154,1804699989.0
2007-03-23 07:15:00,95.146,95.197,95.11,95.169,3193800011.0
2007-03-23 07:20:00,95.156,95.185,95.108,95.152,1738800002.0
2007-03-23 07:25:00,95.154,95.205,95.118,95.135,2799199998.0
2007-03-23 07:30:00,95.13,95.205,95.106,95.198,2577899976.0
2007-03-23 07:35:00,95.174,95.216,95.148,95.205,1873200000.0
2007-03-23 07:40:00,95.189,95.189,95.069,95.103,1571499990.0
2007-03-23 07:45:00,95.101,95.14,95.043,95.128,2551799992.0
2007-03-23 07:50:00,95.122,95.143,95.076,95.12,1563600003.0
2007-03-23 07:55:00,95.113,95.135,95.059,95.096,1133099997.0
2007-03-23 08:00:00,95.118,95.128,95.036,95.07,1583400005.0
2007-03-23 08:05:00,95.093,95.101,95.029,95.035,1702199988.0
2007-03-23 08:10:00,95.048,95.104,95.009,95.075,1622799987.0
2007-03-23 08:15:00,95.101,95.125,95.071,95.097,1640500003.0
2007-03-23 08:20:00,95.107,95.119,95.036,95.086,1614599993.0
2007-03-23 08:25:00,95.078,95.1,95.012,95.072,1916399993.0
2007-03-23 08:30:00,95.042,95.152,95.027,95.141,2701699995.0
2007-03-23 08:35:00,95.121,95.149,95.061,95.111,2175099991.0
2007-03-23 08:40:00,95.112,95.187,95.076,95.187,1790899987.0
2007-03-23 08:45:00,95.175,95.18,95.111,95.133,1173999999.0
2007-03-23 08:50:00,95.135,95.152,95.078,95.095,2248199991.0
2007-03-23 08:55:00,95.106,95.117,95.055,95.107,1742299995.0
2007-03-23 09:00:00,95.122,95.151,95.075,95.094,2297199991.0
2007-03-23 09:05:00,95.123,95.127,95.061,95.082,2306599994.0
2007-03-23 09:10:00,95.098,95.135,95.085,95.096,2171499991.0
2007-03-23 09:15:00,95.117,95.148,95.073,95.138,2194100004.0
2007-03-23 09:20:00,95.124,95.151,95.056,95.123,2892699993.0
2007-03-23 09:25:00,95.123,95.15,95.062,95.131,3974299996.0
2007-03-23 09:30:00,95.137,95.194,95.098,95.177,4239599992.0
2007-03-23 09:35:00,95.181,95.181,95.09,95.166,4818899984.0
2007-03-23 09:40:00,95.14,95.187,95.092,95.18,4159999996.0
2007-03-23 09:45:00,95.174,95.222,95.109,95.12,3884099979.0
2007-03-23 09:50:00,95.113,95.127,95.029,95.029,5716499974.0
2007-03-23 09:55:00,95.03,95.061,94.989,95.013,4136099999.0
2007-03-23 10:00:00,95.008,95.039,94.936,94.983,942000000.0
2007-03-23 10:05:00,95.002,95.103,94.971,95.069,1126199999.0
2007-03-23 10:10:00,95.086,95.097,95.0,95.03,788699998.0
2007-03-23 10:15:00,95.033,95.116,95.011,95.096,902500004.0
2007-03-23 10:20:00,95.083,95.134,95.06,95.107,1128899999.0
2007-03-23 10:25:00,95.075,95.135,95.066,95.111,925700001.0
2007-03-23 10:30:00,95.079,95.14,95.065,95.115,608899998.0
2007-03-23 10:35:00,95.074,95.143,95.074,95.1,830700002.0
2007-03-23 10:40:00,95.095,95.153,95.074,95.092,1114199990.0
2007-03-23 10:45:00,95.048,95.097,95.013,95.047,975400002.0
2007-03-23 10:50:00,95.038,95.082,94.981,94.981,1108999997.0
2007-03-23 10:55:00,94.969,94.983,94.922,94.942,743000001.0
2007-03-23 11:00:00,94.913,94.934,94.828,94.85,969000000.0
2007-03-23 11:05:00,94.863,94.893,94.819,94.85,1009699994.0
2007-03-23 11:10:00,94.813,94.832,94.622,94.63,963700005.0
2007-03-23 11:15:00,94.661,94.767,94.651,94.724,908599988.0
2007-03-23 11:20:00,94.748,94.788,94.698,94.764,1035399992.0
2007-03-23 11:25:00,94.799,94.848,94.783,94.8,880000001.0
2007-03-23 11:30:00,94.79,94.827,94.781,94.805,816699991.0
2007-03-23 11:35:00,94.847,94.933,94.832,94.886,1113199998.0
2007-03-23 11:40:00,94.838,94.882,94.807,94.853,733699995.0
2007-03-23 11:45:00,94.824,94.901,94.814,94.876,942500000.0
2007-03-23 11:50:00,94.882,94.909,94.796,94.83,992900011.0
2007-03-23 11:55:00,94.812,94.856,94.793,94.821,1081499992.0
2007-03-23 12:00:00,94.808,94.842,94.767,94.796,1020800004.0
2007-03-23 12:05:00,94.791,94.838,94.762,94.805,751099997.0
2007-03-23 12:10:00,94.838,94.848,94.787,94.805,881499996.0
2007-03-23 12:15:00,94.811,94.936,94.784,94.882,746299999.0
2007-03-23 12:20:00,94.91,94.938,94.85,94.882,895299998.0
2007-03-23 12:25:00,94.954,95.008,94.94,95.0,986799999.0
2007-03-23 12:30:00,94.994,95.0,94.928,94.955,930500003.0
2007-03-23 12:35:00,94.974,94.992,94.921,94.941,756699995.0
2007-03-23 12:40:00,94.949,94.955,94.852,94.877,874199996.0
2007-03-23 12:45:00,94.898,94.907,94.811,94.868,1273999998.0
2007-03-23 12:50:00,94.869,94.984,94.852,94.957,760199994.0
2007-03-23 12:55:00,94.971,95.004,94.928,94.985,912199997.0
2007-03-23 13:00:00,94.968,94.994,94.926,94.973,981899992.0
2007-03-23 13:05:00,94.961,94.966,94.914,94.917,1048700004.0
2007-03-23 13:10:00,94.915,94.946,94.846,94.899,924499999.0
2007-03-23 13:15:00,94.891,94.913,94.852,94.897,1097299995.0
2007-03-23 13:20:00,94.897,94.962,94.886,94.947,1035399994.0
2007-03-23 13:25:00,94.949,94.975,94.88,94.925,904099997.0
2007-03-23 13:30:00,94.923,94.946,94.869,94.922,1224099994.0
2007-03-23 13:35:00,94.898,94.949,94.846,94.929,785000001.0
2007-03-23 13:40:00,94.929,94.933,94.878,94.923,869400000.0
2007-03-23 13:45:00,94.898,94.925,94.85,94.925,970399996.0
2007-03-23 13:50:00,94.915,94.936,94.883,94.896,813900002.0
2007-03-23 13:55:00,94.93,94.944,94.881,94.908,750500005.0
2007-03-23 14:00:00,94.927,94.937,94.869,94.912,773200006.0
2007-03-23 14:05:00,94.897,94.956,94.861,94.932,921999993.0
2007-03-23 14:10:00,94.964,94.987,94.916,94.969,1009500004.0
2007-03-23 14:15:00,94.941,95.0,94.893,94.911,927999996.0
2007-03-23 14:20:00,94.917,95.005,94.909,94.99,991499992.0
2007-03-23 14:25:00,94.999,95.03,94.947,95.012,789400002.0
2007-03-23 14:30:00,95.012,95.042,94.943,94.944,1180299996.0
2007-03-23 14:35:00,94.937,94.961,94.9,94.923,1159499993.0
2007-03-23 14:40:00,94.943,94.943,94.823,94.829,899999997.0
2007-03-23 14:45:00,94.847,94.918,94.82,94.896,723199998.0
2007-03-23 14:50:00,94.907,94.907,94.838,94.855,1174099993.0
2007-03-23 14:55:00,94.87,94.878,94.73,94.77,940899996.0
2007-03-23 15:00:00,94.759,94.851,94.759,94.769,812400007.0
2007-03-23 15:05:00,94.759,94.781,94.695,94.763,837000003.0
2007-03-23 15:10:00,94.752,94.835,94.733,94.795,966599998.0
2007-03-23 15:15:00,94.767,94.789,94.721,94.743,840599999.0
2007-03-23 15:20:00,94.766,94.788,94.735,94.761,927499993.0
2007-03-23 15:25:00,94.757,94.772,94.7,94.752,952799995.0
2007-03-23 15:30:00,94.741,94.76,94.691,94.722,931800000.0
2007-03-23 15:35:00,94.7,94.767,94.685,94.753,973299999.0
2007-03-23 15:40:00,94.749,94.792,94.702,94.702,825000001.0
2007-03-23 15:45:00,94.753,94.804,94.746,94.771,1179299999.0
2007-03-23 15:50:00,94.758,94.797,94.715,94.79,801100004.0
2007-03-23 15:55:00,94.754,94.942,94.749,94.942,1006299994.0
2007-03-23 16:00:00,94.955,95.019,94.923,95.014,940599993.0
2007-03-23 16:05:00,95.034,95.046,94.978,94.997,806099998.0
2007-03-23 16:10:00,94.981,95.05,94.958,95.03,1009400006.0
2007-03-23 16:15:00,95.033,95.077,95.018,95.049,936499994.0
2007-03-23 16:20:00,95.059,95.064,94.939,94.94,1117099993.0
2007-03-23 16:25:00,94.922,94.977,94.89,94.918,804499993.0
2007-03-23 16:30:00,94.908,94.93,94.876,94.876,1079999997.0
2007-03-23 16:35:00,94.878,94.904,94.793,94.808,1124199992.0
2007-03-23 16:40:00,94.786,94.846,94.783,94.812,1120100000.0
2007-03-23 16:45:00,94.822,94.88,94.793,94.844,1000000006.0
2007-03-23 16:50:00,94.842,94.882,94.806,94.825,1001000005.0
2007-03-23 16:55:00,94.849,94.885,94.835,94.873,1025599990.0
2007-03-23 17:00:00,94.889,94.902,94.844,94.867,1000299998.0
2007-03-23 17:05:00,94.875,94.883,94.81,94.871,818099995.0
2007-03-23 17:10:00,94.86,94.886,94.837,94.873,1197799995.0
2007-03-23 17:15:00,94.883,94.931,94.837,94.888,746599999.0
2007-03-23 17:20:00,94.884,94.906,94.831,94.856,897399995.0
2007-03-23 17:25:00,94.869,94.912,94.846,94.9,1006500004.0
2007-03-23 17:30:00,94.893,94.952,94.865,94.918,977699998.0
2007-03-23 17:35:00,94.936,94.938,94.839,94.867,941499996.0
2007-03-23 17:40:00,94.854,94.892,94.82,94.858,1262300000.0
2007-03-23 17:45:00,94.853,94.879,94.784,94.796,954799999.0
2007-03-23 17:50:00,94.817,94.889,94.781,94.862,886199995.0
2007-03-23 17:55:00,94.879,94.97,94.845,94.944,1174499996.0
2007-03-23 18:00:00,94.934,94.974,94.894,94.93,4215699990.0
2007-03-23 18:05:00,94.918,94.94,94.882,94.909,5004199989.0
2007-03-23 18:10:00,94.924,94.971,94.91,94.948,3664200001.0
2007-03-23 18:15:00,94.96,94.995,94.944,94.963,4327399993.0
2007-03-23 18:20:00,94.971,95.04,94.96,95.02,4407699985.0
2007-03-23 18:25:00,95.038,95.056,94.994,94.997,4174600007.0
2007-03-23 18:30:00,95.006,95.059,94.983,95.022,3999800003.0
2007-03-23 18:35:00,95.046,95.074,94.982,94.99,3126399998.0
2007-03-23 18:40:00,95.024,95.032,94.966,94.966,2825799985.0
2007-03-23 18:45:00,94.959,95.02,94.929,95.018,2626299989.0
2007-03-23 18:50:00,95.009,95.094,94.957,95.072,2528199998.0
2007-03-23 18:55:00,95.08,95.108,95.01,95.04,2410499998.0
2007-03-23 19:00:00,95.06,95.06,94.961,95.025,1779799992.0
2007-03-23 19:05:00,95.043,95.053,94.927,94.955,1884899993.0
2007-03-23 19:10:00,94.985,95.03,94.946,95.001,1512699999.0
2007-03-23 19:15:00,94.972,95.015,94.954,94.996,1839199994.0
2007-03-23 19:20:00,94.985,95.017,94.928,94.988,2223699988.0
2007-03-23 19:25:00,94.977,95.03,94.941,95.005,2673699993.0
2007-03-23 19:30:00,95.029,95.047,94.961,94.977,2253799985.0
2007-03-23 19:35:00,94.965,95.006,94.928,94.974,2117199992.0
2007-03-23 19:40:00,94.976,95.006,94.936,94.943,1790399994.0
2007-03-23 19:45:00,94.95,95.005,94.94,94.973,1713899993.0
2007-03-23 19:50:00,94.99,95.012,94.941,94.943,2070299994.0
2007-03-23 19:55:00,94.974,95.063,94.945,95.035,1998300004.0
2007-03-23 20:00:00,95.043,95.058,94.987,95.031,1686699998.0
2007-03-23 20:05:00,95.016,95.038,94.979,94.987,1903199996.0
2007-03-23 20:10:00,94.979,95.013,94.944,94.973,2751199991.0
2007-03-23 20:15:00,94.969,94.995,94.933,94.945,1686199992.0
2007-03-23 20:20:00,94.909,94.957,94.889,94.918,2087200003.0
2007-03-23 20:25:00,94.929,94.938,94.861,94.885,2655100006.0
2007-03-23 20:30:00,94.932,94.986,94.903,94.96,2925299991.0
2007-03-23 20:35:00,94.953,94.973,94.892,94.944,1685399987.0
2007-03-23 20:40:00,94.922,94.963,94.885,94.93,2873799994.0
2007-03-23 20:45:00,94.909,94.994,94.903,94.973,2030099998.0
2007-03-23 20:50:00,94.98,95.031,94.947,95.01,2081800014.0
2007-03-23 20:55:00,94.998,95.087,94.978,95.055,3067599984.0
2007-03-23 21:00:00,95.064,95.112,95.033,95.082,2009100007.0
2007-03-23 21:05:00,95.052,95.105,95.02,95.064,2034600000.0
2007-03-23 21:10:00,95.061,95.091,95.022,95.065,1511799999.0
2007-03-23 21:15:00,95.081,95.089,95.02,95.071,2636099989.0
2007-03-23 21:20:00,95.068,95.104,95.0,95.0,2952299994.0
2007-03-23 21:25:00,95.01,95.096,95.006,95.026,2109599994.0
2007-03-23 21:30:00,95.068,95.088,95.016,95.022,1287899994.0
2007-03-23 21:35:00,95.041,95.081,95.011,95.029,1518700000.0
2007-03-23 21:40:00,95.041,95.073,95.003,95.037,1529699992.0
2007-03-23 21:45:00,95.058,95.079,94.99,95.055,1475299994.0
2007-03-23 21:50:00,95.013,95.074,95.005,95.006,1011199999.0
2007-03-23 21:55:00,95.03,95.076,95.014,95.033,1250699987.0
2007-03-23 22:00:00,95.046,95.115,95.018,95.074,1844799999.0
2007-03-23 22:05:00,95.047,95.099,95.038,95.065,1120799999.0
2007-03-23 22:10:00,95.08,95.108,95.039,95.064,1281600000.0
2007-03-23 22:15:00,95.089,95.112,95.036,95.073,1318800002.0
2007-03-23 22:20:00,95.065,95.093,94.98,95.056,1263399995.0
2007-03-23 22:25:00,95.047,95.081,94.992,95.001,1167399995.0
2007-03-23 22:30:00,95.002,95.062,94.969,94.996,1585699997.0
2007-03-23 22:35:00,95.017,95.053,94.978,94.985,999599997.0
2007-03-23 22:40:00,95.009,95.056,94.958,95.004,1480999998.0
2007-03-23 22:45:00,94.99,95.049,94.979,94.997,1327399991.0
2007-03-23 22:50:00,95.037,95.089,95.002,95.016,1274700001.0
2007-03-23 22:55:00,95.05,95.061,94.967,94.982,1341899998.0
2007-03-25 23:00:00,95.078,95.121,95.026,95.091,1088999993.0
2007-03-25 23:05:00,95.087,95.141,95.071,95.11,1272100002.0
2007-03-25 23:10:00,95.085,95.101,95.013,95.04,911199998.0
2007-03-25 23:15:00,95.021,95.045,94.938,94.947,1197499997.0
2007-03-25 23:20:00,94.965,94.997,94.924,94.955,1076600003.0
2007-03-25 23:25:00,94.959,94.979,94.89,94.927,978400004.0
2007-03-25 23:30:00,94.918,95.029,94.916,94.957,940399997.0
2007-03-25 23:35:00,94.984,94.996,94.894,94.96,1057000004.0
2007-03-25 23:40:00,94.941,94.991,94.907,94.978,1060499989.0
2007-03-25 23:45:00,94.948,94.981,94.895,94.943,917799999.0
2007-03-25 23:50:00,94.94,94.984,94.907,94.972,1120699991.0
2007-03-25 23:55:00,94.982,94.983,94.855,94.863,1265700001.0
2007-03-26 00:00:00,94.866,94.947,94.866,94.937,1127599996.0
2007-03-26 00:05:00,94.923,94.923,94.871,94.892,1109299992.0
2007-03-26 00:10:00,94.895,94.918,94.862,94.877,1135299997.0
2007-03-26 00:15:00,94.892,94.892,94.843,94.855,1089600003.0
2007-03-26 00:20:00,94.874,94.882,94.811,94.811,1281099992.0
2007-03-26 00:25:00,94.825,94.926,94.816,94.922,936299995.0
2007-03-26 00:30:00,94.909,94.937,94.869,94.904,921099998.0
2007-03-26 00:35:00,94.9,94.968,94.888,94.949,1099599990.0
2007-03-26 00:40:00,94.943,94.952,94.878,94.926,1011300001.0
2007-03-26 00:45:00,94.905,94.954,94.885,94.938,903999988.0
2007-03-26 00:50:00,94.927,94.968,94.898,94.968,1128100002.0
2007-03-26 00:55:00,94.944,95.027,94.924,94.988,1103699998.0
2007-03-26 01:00:00,94.985,95.028,94.962,94.997,1278499995.0
2007-03-26 01:05:00,95.008,95.044,94.949,95.011,941299996.0
2007-03-26 01:10:00,95.005,95.041,94.986,95.012,934999995.0
2007-03-26 01:15:00,94.985,95.018,94.935,94.947,1037599992.0
2007-03-26 01:20:00,95.002,95.065,94.958,95.052,1098199998.0
2007-03-26 01:25:00,95.032,95.093,95.013,95.053,898399997.0
2007-03-26 01:30:00,95.084,95.106,95.031,95.06,1062399990.0
2007-03-26 01:35:00,95.084,95.107,95.043,95.059,1071499992.0
2007-03-26 01:40:00,95.042,95.079,95.008,95.054,1112099999.0
2007-03-26 01:45:00,95.079,95.091,95.006,95.023,1228699993.0
2007-03-26 01:50:00,95.018,95.023,94.907,94.927,1258899997.0
2007-03-26 01:55:00,94.999,95.053,94.954,95.028,1685400002.0
2007-03-26 02:00:00,95.042,95.07,94.969,94.977,413999996.0
2007-03-26 02:05:00,94.992,94.998,94.93,94.965,454299998.0
2007-03-26 02:10:00,94.964,95.012,94.922,95.009,489500003.0
2007-03-26 02:15:00,95.013,95.04,94.965,95.012,355800000.0
2007-03-26 02:20:00,95.007,95.033,94.973,94.987,350999995.0
2007-03-26 02:25:00,94.983,94.983,94.914,94.954,634599997.0
2007-03-26 02:30:00,94.912,94.946,94.9,94.917,437499995.0
2007-03-26 02:35:00,94.914,94.954,94.891,94.923,453099997.0
2007-03-26 02:40:00,94.941,94.956,94.869,94.895,580699993.0
2007-03-26 02:45:00,94.897,94.922,94.887,94.893,539999996.0
2007-03-26 02:50:00,94.901,94.901,94.844,94.866,417199999.0
2007-03-26 02:55:00,94.877,94.877,94.813,94.818,472199998.0
2007-03-26 03:00:00,94.811,94.832,94.793,94.802,407500003.0
2007-03-26 03:05:00,94.809,94.837,94.79,94.837,523699997.0
2007-03-26 03:10:00,94.842,94.842,94.739,94.775,396600002.0
2007-03-26 03:15:00,94.76,94.807,94.714,94.8,428599995.0
2007-03-26 03:20:00,94.801,94.801,94.756,94.784,545599995.0
2007-03-26 03:25:00,94.785,94.835,94.749,94.835,539500005.0
2007-03-26 03:30:00,94.825,94.862,94.804,94.854,430000003.0
2007-03-26 03:35:00,94.848,94.866,94.81,94.827,530000000.0
2007-03-26 03:40:00,94.841,94.856,94.786,94.81,407199996.0
2007-03-26 03:45:00,94.846,94.892,94.818,94.866,461899996.0
2007-03-26 03:50:00,94.868,94.898,94.816,94.89,490300004.0
2007-03-26 03:55:00,94.909,94.932,94.83,94.864,521600003.0
2007-03-26 04:00:00,94.848,94.856,94.791,94.814,411799999.0
2007-03-26 04:05:00,94.81,94.81,94.721,94.783,422400004.0
2007-03-26 04:10:00,94.789,94.805,94.748,94.77,306099996.0
2007-03-26 04:15:00,94.749,94.809,94.748,94.78,477300000.0
2007-03-26 04:20:00,94.766,94.8,94.732,94.772,392800001.0
2007-03-26 04:25:00,94.753,94.77,94.698,94.77,455299997.0
2007-03-26 04:30:00,94.753,94.772,94.696,94.733,475700000.0
2007-03-26 04:35:00,94.771,94.788,94.726,94.77,442299998.0
2007-03-26 04:40:00,94.769,94.794,94.713,94.758,487099999.0
2007-03-26 04:45:00,94.731,94.762,94.692,94.695,423299999.0
2007-03-26 04:50:00,94.681,94.753,94.68,94.731,547899999.0
2007-03-26 04:55:00,94.76,94.779,94.716,94.761,453299998.0
2007-03-26 05:00:00,94.711,94.769,94.679,94.696,692300005.0
2007-03-26 05:05:00,94.731,94.743,94.667,94.712,719200002.0
2007-03-26 05:10:00,94.709,94.718,94.65,94.703,917000004.0
2007-03-26 05:15:00,94.706,94.729,94.67,94.706,757400001.0
2007-03-26 05:20:00,94.705,94.729,94.657,94.707,555099994.0
2007-03-26 05:25:00,94.705,94.708,94.626,94.683,956300003.0
2007-03-26 05:30:00,94.673,94.723,94.634,94.721,861599999.0
2007-03-26 05:35:00,94.686,94.732,94.67,94.732,809299997.0
2007-03-26 05:40:00,94.722,94.779,94.694,94.779,920599994.0
2007-03-26 05:45:00,94.776,94.795,94.735,94.764,995399994.0
2007-03-26 05:50:00,94.755,94.802,94.717,94.77,523099996.0
2007-03-26 05:55:00,94.778,94.816,94.741,94.797,1385599997.0
2007-03-26 06:00:00,94.799,94.879,94.785,94.853,556300000.0
2007-03-26 06:05:00,94.85,94.885,94.81,94.876,825799995.0
2007-03-26 06:10:00,94.891,94.904,94.834,94.865,902700002.0
2007-03-26 06:15:00,94.905,94.915,94.817,94.817,1272299997.0
2007-03-26 06:20:00,94.878,94.895,94.826,94.826,952899995.0
2007-03-26 06:25:00,94.825,94.825,94.759,94.773,1008999995.0
2007-03-26 06:30:00,94.778,94.799,94.725,94.781,1471800003.0
2007-03-26 06:35:00,94.781,94.816,94.76,94.801,2130799993.0
2007-03-26 06:40:00,94.802,94.811,94.73,94.795,1887600005.0
2007-03-26 06:45:00,94.802,94.853,94.758,94.842,1314499997.0
2007-03-26 06:50:00,94.845,94.868,94.778,94.778,1343499997.0
2007-03-26 06:55:00,94.826,94.852,94.794,94.822,1812700000.0
2007-03-26 07:00:00,94.815,94.828,94.788,94.819,2588499990.0
2007-03-26 07:05:00,94.822,94.832,94.745,94.793,1767299998.0
2007-03-26 07:10:00,94.779,94.799,94.726,94.786,1733400011.0
2007-03-26 07:15:00,94.778,94.796,94.738,94.796,2339799997.0
2007-03-26 07:20:00,94.755,94.814,94.754,94.793,1574199998.0
2007-03-26 07:25:00,94.792,94.815,94.755,94.812,2500599999.0
2007-03-26 07:30:00,94.807,94.814,94.715,94.78,2156299991.0
2007-03-26 07:35:00,94.79,94.823,94.761,94.803,1524299995.0
2007-03-26 07:40:00,94.806,94.835,94.784,94.819,1022699995.0
2007-03-26 07:45:00,94.83,94.898,94.814,94.891,2084799997.0
2007-03-26 07:50:00,94.889,94.936,94.863,94.927,1659599995.0
2007-03-26 07:55:00,94.924,94.94,94.831,94.853,1018000004.0
2007-03-26 08:00:00,94.859,94.94,94.859,94.917,1190600000.0
2007-03-26 08:05:00,94.9,94.931,94.877,94.931,1632800002.0
2007-03-26 08:10:00,94.929,95.016,94.917,94.991,1432899994.0
2007-03-26 08:15:00,95.0,95.016,94.93,94.973,1564700002.0
2007-03-26 08:20:00,94.971,94.977,94.892,94.909,1533099990.0
2007-03-26 08:25:00,94.963,94.982,94.901,94.941,1775799986.0
2007-03-26 08:30:00,94.935,94.966,94.87,94.938,2411099996.0
2007-03-26 08:35:00,94.929,95.051,94.883,94.996,1633699990.0
2007-03-26 08:40:00,94.981,95.027,94.965,95.003,1414600002.0
2007-03-26 08:45:00,95.007,95.045,95.002,95.025,1037399999.0
2007-03-26 08:50:00,95.035,95.085,94.997,95.045,1805299990.0
2007-03-26 08:55:00,95.046,95.061,94.976,94.98,1515499991.0
2007-03-26 09:00:00,94.974,94.995,94.937,94.955,2103199989.0
2007-03-26 09:05:00,94.963,94.978,94.893,94.974,2012499998.0
2007-03-26 09:10:00,94.974,95.006,94.897,94.992,1951699995.0
2007-03-26 09:15:00,94.989,95.014,94.94,94.989,1992899988.0
2007-03-26 09:20:00,94.991,95.006,94.944,94.983,2550799989.0
2007-03-26 09:25:00,94.973,94.991,94.902,94.962,3694299982.0
2007-03-26 09:30:00,94.968,94.997,94.919,94.981,3661899997.0
2007-03-26 09:35:00,94.987,95.054,94.979,95.033,4662299990.0
2007-03-26 09:40:00,95.037,95.039,94.944,95.018,3956899999.0
2007-03-26 09:45:00,95.022,95.03,94.962,95.023,3158199991.0
2007-03-26 09:50:00,95.03,95.106,94.997,95.08,4641000000.0
2007-03-26 09:55:00,95.087,95.124,95.041,95.085,3600899979.0
2007-03-26 10:00:00,95.102,95.122,95.032,95.103,448599999.0
2007-03-26 10:05:00,95.104,95.128,95.071,95.092,527300000.0
2007-03-26 10:10:00,95.091,95.097,95.044,95.089,409800001.0
2007-03-26 10:15:00,95.089,95.123,95.066,95.097,418100002.0
2007-03-26 10:20:00,95.089,95.11,95.06,95.078,375699999.0
2007-03-26 10:25:00,95.113,95.136,95.039,95.132,418699997.0
2007-03-26 10:30:00,95.134,95.16,95.098,95.098,599799994.0
2007-03-26 10:35:00,95.149,95.185,95.139,95.139,527999995.0
2007-03-26 10:40:00,95.132,95.161,95.057,95.085,485100001.0
2007-03-26 10:45:00,95.103,95.103,95.025,95.097,592699997.0
2007-03-26 10:50:00,95.066,95.133,95.029,95.118,326700002.0
2007-03-26 10:55:00,95.118,95.129,95.053,95.081,522299999.0
2007-03-26 11:00:00,95.083,95.165,95.08,95.142,460799999.0
2007-03-26 11:05:00,95.163,95.222,95.153,95.185,488000004.0
2007-03-26 11:10:00,95.197,95.247,95.161,95.212,350099999.0
2007-03-26 11:15:00,95.216,95.242,95.16,95.187,512299996.0
2007-03-26 11:20:00,95.204,95.221,95.164,95.164,502199994.0
2007-03-26 11:25:00,95.168,95.174,95.135,95.153,478700003.0
2007-03-26 11:30:00,95.127,95.196,95.103,95.158,466499996.0
2007-03-26 11:35:00,95.155,95.155,95.071,95.104,674900000.0
2007-03-26 11:40:00,95.104,95.134,95.077,95.077,459799997.0
2007-03-26 11:45:00,95.098,95.108,95.063,95.077,363299999.0
2007-03-26 11:50:00,95.048,95.099,95.031,95.099,444400003.0
2007-03-26 11:55:00,95.108,95.137,95.046,95.13,348599996.0
2007-03-26 12:00:00,95.116,95.159,95.088,95.152,405600003.0
2007-03-26 12:05:00,95.17,95.194,95.129,95.149,428499995.0
2007-03-26 12:10:00,95.194,95.214,95.155,95.191,523000000.0
2007-03-26 12:15:00,95.161,95.196,95.08,95.12,450400001.0
2007-03-26 12:20:00,95.165,95.19,95.13,95.165,452800004.0
2007-03-26 12:25:00,95.168,95.18,95.134,95.169,357600001.0
2007-03-26 12:30:00,95.173,95.233,95.142,95.228,549900003.0
2007-03-26 12:35:00,95.216,95.225,95.18,95.198,432600000.0
2007-03-26 12:40:00,95.195,95.252,95.167,95.203,495599995.0
2007-03-26 12:45:00,95.198,95.214,95.154,95.207,438000000.0
2007-03-26 12:50:00,95.21,95.217,95.158,95.198,666799998.0
2007-03-26 12:55:00,95.193,95.261,95.193,95.25,426999998.0
2007-03-26 13:00:00,95.266,95.303,95.254,95.28,411500003.0
2007-03-26 13:05:00,95.29,95.32,95.233,95.28,385199999.0
2007-03-26 13:10:00,95.277,95.298,95.254,95.282,561600002.0
2007-03-26 13:15:00,95.292,95.317,95.252,95.292,469100001.0
2007-03-26 13:20:00,95.305,95.34,95.263,95.333,345300000.0
2007-03-26 13:25:00,95.341,95.344,95.293,95.325,554799996.0
2007-03-26 13:30:00,95.331,95.352,95.272,95.326,457600004.0
2007-03-26 13:35:00,95.318,95.374,95.309,95.362,375299999.0
2007-03-26 13:40:00,95.353,95.365,95.281,95.338,600899993.0
2007-03-26 13:45:00,95.337,95.361,95.28,95.351,483700000.0
2007-03-26 13:50:00,95.364,95.397,95.354,95.38,499600001.0
2007-03-26 13:55:00,95.381,95.432,95.334,95.375,541400000.0
2007-03-26 14:00:00,95.355,95.429,95.341,95.398,474399999.0
2007-03-26 14:05:00,95.399,95.425,95.361,95.408,533399991.0
2007-03-26 14:10:00,95.42,95.425,95.346,95.405,431200002.0
2007-03-26 14:15:00,95.404,95.441,95.377,95.42,493599996.0
2007-03-26 14:20:00,95.415,95.444,95.386,95.425,533999998.0
2007-03-26 14:25:00,95.434,95.452,95.375,95.408,559000003.0
2007-03-26 14:30:00,95.411,95.43,95.375,95.415,458399995.0
2007-03-26 14:35:00,95.348,95.436,95.339,95.436,480299996.0
2007-03-26 14:40:00,95.415,95.481,95.393,95.472,557900000.0
2007-03-26 14:45:00,95.422,95.482,95.415,95.452,380600000.0
2007-03-26 14:50:00,95.427,95.481,95.408,95.465,622800000.0
2007-03-26 14:55:00,95.49,95.541,95.49,95.505,477100001.0
2007-03-26 15:00:00,95.511,95.558,95.511,95.515,376200003.0
2007-03-26 15:05:00,95.496,95.51,95.43,95.49,408500003.0
2007-03-26 15:10:00,95.488,95.493,95.367,95.401,509700002.0
2007-03-26 15:15:00,95.383,95.515,95.358,95.515,465799995.0
2007-03-26 15:20:00,95.518,95.524,95.454,95.513,387300000.0
2007-03-26 15:25:00,95.506,95.523,95.46,95.495,435500003.0
2007-03-26 15:30:00,95.502,95.512,95.444,95.497,485599998.0
2007-03-26 15:35:00,95.49,95.505,95.447,95.447,526200000.0
2007-03-26 15:40:00,95.496,95.582,95.452,95.581,332100001.0
2007-03-26 15:45:00,95.584,95.642,95.584,95.589,315600000.0
2007-03-26 15:50:00,95.591,95.623,95.541,95.607,459299997.0
2007-03-26 15:55:00,95.605,95.643,95.589,95.594,524099998.0
2007-03-26 16:00:00,95.567,95.624,95.461,95.48,442599999.0
2007-03-26 16:05:00,95.469,95.469,95.28,95.376,423500000.0
2007-03-26 16:10:00,95.397,95.413,95.316,95.329,551999995.0
2007-03-26 16:15:00,95.328,95.447,95.316,95.415,400400000.0
2007-03-26 16:20:00,95.42,95.458,95.393,95.405,591000006.0
2007-03-26 16:25:00,95.382,95.412,95.264,95.292,606000003.0
2007-03-26 16:30:00,95.298,95.346,95.296,95.341,479000000.0
2007-03-26 16:35:00,95.343,95.475,95.343,95.459,512999998.0
2007-03-26 16:40:00,95.451,95.486,95.392,95.397,346099998.0
2007-03-26 16:45:00,95.395,95.406,95.348,95.384,386400004.0
2007-03-26 16:50:00,95.366,95.481,95.331,95.455,599899996.0
2007-03-26 16:55:00,95.472,95.501,95.417,95.499,477800004.0
2007-03-26 17:00:00,95.493,95.508,95.414,95.431,452100003.0
2007-03-26 17:05:00,95.421,95.466,95.412,95.466,523499998.0
2007-03-26 17:10:00,95.457,95.49,95.408,95.445,463200001.0
2007-03-26 17:15:00,95.442,95.463,95.428,95.454,553100002.0
2007-03-26 17:20:00,95.456,95.511,95.415,95.482,473300003.0
2007-03-26 17:25:00,95.465,95.482,95.404,95.459,434999996.0
2007-03-26 17:30:00,95.456,95.459,95.395,95.417,552199993.0
2007-03-26 17:35:00,95.412,95.47,95.412,95.435,472899999.0
2007-03-26 17:40:00,95.435,95.44,95.372,95.405,429600005.0
2007-03-26 17:45:00,95.412,95.419,95.344,95.349,358699998.0
2007-03-26 17:50:00,95.401,95.419,95.388,95.403,590500005.0
2007-03-26 17:55:00,95.393,95.408,95.316,95.366,451299994.0
2007-03-26 18:00:00,95.365,95.394,95.316,95.376,496199993.0
2007-03-26 18:05:00,95.375,95.398,95.319,95.395,469700001.0
2007-03-26 18:10:00,95.391,95.392,95.326,95.368,454499997.0
2007-03-26 18:15:00,95.345,95.415,95.332,95.375,425200002.0
2007-03-26 18:20:00,95.397,95.419,95.363,95.419,302200003.0
2007-03-26 18:25:00,95.406,95.422,95.345,95.345,312299999.0
2007-03-26 18:30:00,95.396,95.42,95.355,95.413,520500005.0
2007-03-26 18:35:00,95.41,95.451,95.365,95.449,421000005.0
2007-03-26 18:40:00,95.442,95.46,95.41,95.46,472299996.0
2007-03-26 18:45:00,95.428,95.518,95.412,95.472,328200001.0
2007-03-26 18:50:00,95.478,95.489,95.401,95.48,445599994.0
2007-03-26 18:55:00,95.469,95.489,95.439,95.469,548099994.0
2007-03-26 19:00:00,95.474,95.491,95.452,95.454,463999997.0
2007-03-26 19:05:00,95.443,95.475,95.418,95.467,359199996.0
2007-03-26 19:10:00,95.467,95.481,95.438,95.468,477099996.0
2007-03-26 19:15:00,95.451,95.47,95.422,95.455,397299996.0
2007-03-26 19:20:00,95.433,95.492,95.407,95.477,447199998.0
2007-03-26 19:25:00,95.467,95.52,95.447,95.513,524900006.0
2007-03-26 19:30:00,95.512,95.541,95.48,95.524,454199993.0
2007-03-26 19:35:00,95.535,95.57,95.49,95.557,494899995.0
2007-03-26 19:40:00,95.544,95.548,95.486,95.548,481700003.0
2007-03-26 19:45:00,95.548,95.566,95.476,95.532,476899997.0
2007-03-26 19:50:00,95.51,95.561,95.496,95.548,543099999.0
2007-03-26 19:55:00,95.527,95.559,95.501,95.535,448200004.0
2007-03-26 20:00:00,95.545,95.582,95.506,95.566,451799996.0
2007-03-26 20:05:00,95.577,95.622,95.541,95.578,434200002.0
2007-03-26 20:10:00,95.521,95.606,95.512,95.512,576999992.0
2007-03-26 20:15:00,95.584,95.587,95.514,95.553,352800001.0
2007-03-26 20:20:00,95.524,95.571,95.521,95.55,574600003.0
2007-03-26 20:25:00,95.533,95.56,95.501,95.536,432999998.0
2007-03-26 20:30:00,95.527,95.569,95.521,95.56,548699998.0
2007-03-26 20:35:00,95.564,95.567,95.498,95.529,396799998.0
2007-03-26 20:40:00,95.552,95.563,95.5,95.557,481199999.0
2007-03-26 20:45:00,95.556,95.587,95.519,95.587,517599998.0
2007-03-26 20:50:00,95.594,95.594,95.498,95.551,397300001.0
2007-03-26 20:55:00,95.569,95.641,95.55,95.634,280799998.0
2007-03-26 21:00:00,95.632,95.639,95.578,95.596,458100000.0
2007-03-26 21:05:00,95.608,95.624,95.552,95.562,471499998.0
2007-03-26 21:10:00,95.607,95.633,95.559,95.631,399600002.0
2007-03-26 21:15:00,95.608,95.651,95.583,95.639,545399994.0
2007-03-26 21:20:00,95.635,95.657,95.587,95.608,483899997.0
2007-03-26 21:25:00,95.597,95.645,95.59,95.63,435899998.0
2007-03-26 21:30:00,95.635,95.653,95.604,95.648,358699999.0
2007-03-26 21:35:00,95.629,95.642,95.589,95.622,509400002.0
2007-03-26 21:40:00,95.612,95.648,95.584,95.584,436199999.0
2007-03-26 21:45:00,95.62,95.656,95.591,95.633,387699998.0
2007-03-26 21:50:00,95.624,95.658,95.604,95.622,399100001.0
2007-03-26 21:55:00,95.613,95.63,95.553,95.598,411599998.0
2007-03-26 22:00:00,95.603,95.624,95.565,95.57,530599998.0
2007-03-26 22:05:00,95.568,95.631,95.548,95.589,434099994.0
2007-03-26 22:10:00,95.602,95.626,95.57,95.626,240800002.0
2007-03-26 22:15:00,95.607,95.631,95.58,95.617,474100002.0
2007-03-26 22:20:00,95.595,95.623,95.559,95.585,468799999.0
2007-03-26 22:25:00,95.578,95.627,95.57,95.585,463299996.0
2007-03-26 22:30:00,95.579,95.584,95.528,95.543,494899991.0
2007-03-26 22:35:00,95.587,95.593,95.535,95.573,557500002.0
2007-03-26 22:40:00,95.569,95.612,95.548,95.595,423100001.0
2007-03-26 22:45:00,95.595,95.636,95.566,95.626,455699998.0
2007-03-26 22:50:00,95.61,95.649,95.59,95.606,542600002.0
2007-03-26 22:55:00,95.639,95.647,95.597,95.641,373700003.0
2007-03-26 23:00:00,95.63,95.651,95.6,95.624,510900000.0
2007-03-26 23:05:00,95.635,95.644,95.605,95.609,511700001.0
2007-03-26 23:10:00,95.623,95.632,95.598,95.624,472299995.0
2007-03-26 23:15:00,95.619,95.645,95.583,95.617,427399997.0
2007-03-26 23:20:00,95.607,95.623,95.515,95.515,413700002.0
2007-03-26 23:25:00,95.518,95.58,95.518,95.558,590600002.0
2007-03-26 23:30:00,95.546,95.579,95.521,95.542,354900002.0
2007-03-26 23:35:00,95.53,95.625,95.507,95.61,298100000.0
2007-03-26 23:40:00,95.609,95.648,95.579,95.597,469199998.0
2007-03-26 23:45:00,95.61,95.632,95.562,95.589,406700004.0
2007-03-26 23:50:00,95.581,95.644,95.556,95.644,392799999.0
2007-03-26 23:55:00,95.615,95.649,95.584,95.632,528599995.0
2007-03-27 00:00:00,95.618,95.688,95.599,95.688,442899997.0
2007-03-27 00:05:00,95.702,95.723,95.661,95.675,248599998.0
2007-03-27 00:10:00,95.678,95.68,95.606,95.609,383800002.0
2007-03-27 00:15:00,95.59,95.622,95.566,95.6,518400001.0
2007-03-27 00:20:00,95.584,95.598,95.539,95.58,439199998.0
2007-03-27 00:25:00,95.555,95.612,95.511,95.598,471000001.0
2007-03-27 00:30:00,95.582,95.638,95.55,95.63,552299997.0
2007-03-27 00:35:00,95.644,95.692,95.605,95.69,504300001.0
2007-03-27 00:40:00,95.681,95.704,95.647,95.685,581700003.0
2007-03-27 00:45:00,95.671,95.733,95.662,95.713,460199999.0
2007-03-27 00:50:00,95.69,95.754,95.669,95.669,439699997.0
2007-03-27 00:55:00,95.717,95.733,95.651,95.685,394600000.0
2007-03-27 01:00:00,95.679,95.697,95.628,95.658,527199999.0
2007-03-27 01:05:00,95.657,95.672,95.601,95.628,598699996.0
2007-03-27 01:10:00,95.666,95.666,95.592,95.639,456399997.0
2007-03-27 01:15:00,95.636,95.662,95.592,95.652,410000000.0
2007-03-27 01:20:00,95.633,95.713,95.616,95.704,413399998.0
2007-03-27 01:25:00,95.703,95.718,95.669,95.692,573799999.0
2007-03-27 01:30:00,95.667,95.716,95.642,95.703,463299997.0
2007-03-27 01:35:00,95.702,95.756,95.678,95.751,444999999.0
2007-03-27 01:40:00,95.738,95.77,95.652,95.689,446199999.0
2007-03-27 01:45:00,95.686,95.731,95.665,95.698,388200000.0
2007-03-27 01:50:00,95.69,95.69,95.611,95.624,346700000.0
2007-03-27 01:55:00,95.625,95.646,95.586,95.6,523100006.0
2007-03-27 02:00:00,95.586,95.601,95.557,95.583,646199996.0
2007-03-27 02:05:00,95.601,95.624,95.555,95.6,389299999.0
2007-03-27 02:10:00,95.596,95.621,95.563,95.598,556599999.0
2007-03-27 02:15:00,95.62,95.63,95.56,95.61,447800001.0
2007-03-27 02:20:00,95.606,95.634,95.571,95.622,448000005.0
2007-03-27 02:25:00,95.606,95.631,95.575,95.624,436099999.0
2007-03-27 02:30:00,95.621,95.635,95.579,95.62,505299998.0
2007-03-27 02:35:00,95.621,95.692,95.599,95.674,552299995.0
2007-03-27 02:40:00,95.65,95.662,95.601,95.627,578000005.0
2007-03-27 02:45:00,95.621,95.637,95.563,95.595,410399998.0
2007-03-27 02:50:00,95.588,95.657,95.576,95.621,447200004.0
2007-03-27 02:55:00,95.627,95.648,95.599,95.611,409299998.0
2007-03-27 03:00:00,95.618,95.657,95.582,95.65,456799997.0
2007-03-27 03:05:00,95.64,95.659,95.601,95.63,323000000.0
2007-03-27 03:10:00,95.605,95.625,95.558,95.58,311199998.0
2007-03-27 03:15:00,95.558,95.562,95.5,95.535,536500002.0
2007-03-27 03:20:00,95.533,95.593,95.518,95.578,350200003.0
2007-03-27 03:25:00,95.565,95.627,95.564,95.604,504100001.0
2007-03-27 03:30:00,95.606,95.651,95.544,95.647,368900003.0
2007-03-27 03:35:00,95.638,95.638,95.545,95.58,427599997.0
2007-03-27 03:40:00,95.543,95.585,95.515,95.517,474400000.0
2007-03-27 03:45:00,95.567,95.592,95.542,95.58,354800001.0
2007-03-27 03:50:00,95.567,95.631,95.551,95.582,503299997.0
2007-03-27 03:55:00,95.588,95.616,95.533,95.616,520899995.0
2007-03-27 04:00:00,95.615,95.623,95.552,95.603,428099996.0
2007-03-27 04:05:00,95.615,95.641,95.561,95.576,492499999.0
2007-03-27 04:10:00,95.584,95.636,95.565,95.602,540999997.0
2007-03-27 04:15:00,95.6,95.6,95.513,95.576,457000003.0
2007-03-27 04:20:00,95.568,95.608,95.542,95.608,359299999.0
2007-03-27 04:25:00,95.604,95.609,95.553,95.553,428800002.0
2007-03-27 04:30:00,95.597,95.609,95.536,95.567,286300001.0
2007-03-27 04:35:00,95.567,95.586,95.514,95.57,574000001.0
2007-03-27 04:40:00,95.565,95.574,95.495,95.562,565299998.0
2007-03-27 04:45:00,95.562,95.566,95.505,95.56,564400002.0
2007-03-27 04:50:00,95.554,95.561,95.5,95.537,503300000.0
2007-03-27 04:55:00,95.542,95.581,95.501,95.573,390000002.0
2007-03-27 05:00:00,95.548,95.565,95.478,95.513,839499998.0
2007-03-27 05:05:00,95.564,95.615,95.518,95.59,814500002.0
2007-03-27 05:10:00,95.578,95.625,95.545,95.625,909999999.0
2007-03-27 05:15:00,95.602,95.638,95.55,95.612,591899996.0
2007-03-27 05:20:00,95.567,95.624,95.563,95.622,458499998.0
2007-03-27 05:25:00,95.619,95.63,95.56,95.62,1145699997.0
2007-03-27 05:30:00,95.608,95.646,95.59,95.64,799299997.0
2007-03-27 05:35:00,95.646,95.65,95.57,95.65,923699998.0
2007-03-27 05:40:00,95.644,95.653,95.589,95.639,868500001.0
2007-03-27 05:45:00,95.622,95.654,95.588,95.639,693199998.0
2007-03-27 05:50:00,95.628,95.683,95.597,95.667,476000001.0
2007-03-27 05:55:00,95.668,95.704,95.623,95.695,1556800002.0
2007-03-27 06:00:00,95.696,95.707,95.654,95.654,713799999.0
2007-03-27 06:05:00,95.664,95.698,95.609,95.668,918899992.0
2007-03-27 06:10:00,95.661,95.722,95.661,95.695,1271900001.0
2007-03-27 06:15:00,95.705,95.729,95.678,95.686,1109000004.0
2007-03-27 06:20:00,95.654,95.666,95.614,95.628,972800003.0
2007-03-27 06:25:00,95.622,95.645,95.598,95.612,797700002.0
2007-03-27 06:30:00,95.606,95.606,95.532,95.592,1176100002.0
2007-03-27 06:35:00,95.596,95.611,95.54,95.575,2175899984.0
2007-03-27 06:40:00,95.569,95.595,95.527,95.573,2079899987.0
2007-03-27 06:45:00,95.571,95.608,95.527,95.591,1183999999.0
2007-03-27 06:50:00,95.587,95.595,95.513,95.579,1572099992.0
2007-03-27 06:55:00,95.581,95.625,95.533,95.57,2021099999.0
2007-03-27 07:00:00,95.565,95.6,95.535,95.591,2617600000.0
2007-03-27 07:05:00,95.594,95.597,95.526,95.554,1833100006.0
2007-03-27 07:10:00,95.569,95.581,95.517,95.563,1789800003.0
2007-03-27 07:15:00,95.558,95.587,95.528,95.569,2819999989.0
2007-03-27 07:20:00,95.572,95.572,95.469,95.511,1507500000.0
2007-03-27 07:25:00,95.502,95.559,95.495,95.524,2331999986.0
2007-03-27 07:30:00,95.519,95.54,95.488,95.528,2307899982.0
2007-03-27 07:35:00,95.531,95.543,95.478,95.518,1884299990.0
2007-03-27 07:40:00,95.523,95.545,95.48,95.493,1215500000.0
2007-03-27 07:45:00,95.541,95.558,95.489,95.528,1769499991.0
2007-03-27 07:50:00,95.516,95.534,95.457,95.514,1479299993.0
2007-03-27 07:55:00,95.513,95.514,95.454,95.514,1192399997.0
2007-03-27 08:00:00,95.527,95.537,95.462,95.498,1343599991.0
2007-03-27 08:05:00,95.483,95.493,95.413,95.451,1335700004.0
2007-03-27 08:10:00,95.465,95.493,95.425,95.467,1111899997.0
2007-03-27 08:15:00,95.451,95.523,95.421,95.518,1378399995.0
2007-03-27 08:20:00,95.52,95.549,95.456,95.494,1771700002.0
2007-03-27 08:25:00,95.494,95.505,95.433,95.501,1838099995.0
2007-03-27 08:30:00,95.502,95.503,95.443,95.497,2341399988.0
2007-03-27 08:35:00,95.503,95.515,95.451,95.508,1539199994.0
2007-03-27 08:40:00,95.508,95.516,95.456,95.516,1336500002.0
2007-03-27 08:45:00,95.525,95.525,95.442,95.493,1121899998.0
2007-03-27 08:50:00,95.486,95.493,95.419,95.49,1617700003.0
2007-03-27 08:55:00,95.485,95.489,95.435,95.466,1414199996.0
2007-03-27 09:00:00,95.468,95.482,95.394,95.452,1956199998.0
2007-03-27 09:05:00,95.447,95.471,95.42,95.442,2076000004.0
2007-03-27 09:10:00,95.433,95.45,95.408,95.441,2105199996.0
2007-03-27 09:15:00,95.421,95.451,95.362,95.41,2460799998.0
2007-03-27 09:20:00,95.408,95.425,95.362,95.405,2880399991.0
2007-03-27 09:25:00,95.407,95.439,95.352,95.403,3554199993.0
2007-03-27 09:30:00,95.413,95.468,95.36,95.463,4494199996.0
2007-03-27 09:35:00,95.468,95.477,95.4,95.421,4488599992.0
2007-03-27 09:40:00,95.39,95.46,95.384,95.43,3805799988.0
2007-03-27 09:45:00,95.422,95.443,95.357,95.425,3813499993.0
2007-03-27 09:50:00,95.422,95.457,95.362,95.447,4976599986.0
2007-03-27 09:55:00,95.458,95.474,95.386,95.437,3872700007.0
2007-03-27 10:00:00,95.449,95.543,95.434,95.523,508400001.0
2007-03-27 10:05:00,95.52,95.571,95.482,95.552,489900005.0
2007-03-27 10:10:00,95.549,95.563,95.507,95.552,474599995.0
2007-03-27 10:15:00,95.547,95.556,95.514,95.525,315500002.0
2007-03-27 10:20:00,95.521,95.547,95.373,95.387,390799999.0
2007-03-27 10:25:00,95.394,95.41,95.34,95.395,557299992.0
2007-03-27 10:30:00,95.404,95.404,95.328,95.368,397299997.0
2007-03-27 10:35:00,95.368,95.371,95.268,95.306,431500003.0
2007-03-27 10:40:00,95.32,95.37,95.311,95.35,523499996.0
2007-03-27 10:45:00,95.338,95.44,95.326,95.415,552400002.0
2007-03-27 10:50:00,95.411,95.476,95.387,95.476,509799996.0
2007-03-27 10:55:00,95.491,95.544,95.468,95.534,373499999.0
2007-03-27 11:00:00,95.526,95.526,95.446,95.459,549799996.0
2007-03-27 11:05:00,95.448,95.466,95.419,95.45,339699998.0
2007-03-27 11:10:00,95.459,95.478,95.285,95.455,417800000.0
2007-03-27 11:15:00,95.451,95.481,95.038,95.038,365199997.0
2007-03-27 11:20:00,95.096,95.47,95.064,95.452,368200002.0
2007-03-27 11:25:00,95.387,95.452,95.014,95.452,637599994.0
2007-03-27 11:30:00,95.469,95.47,95.059,95.466,244900000.0
2007-03-27 11:35:00,95.33,95.483,95.102,95.439,410300002.0
2007-03-27 11:40:00,95.379,95.441,94.943,95.013,441799999.0
2007-03-27 11:45:00,95.073,95.432,95.073,95.373,420299996.0
2007-03-27 11:50:00,95.434,95.454,95.134,95.44,503199997.0
2007-03-27 11:55:00,95.445,95.473,94.948,94.956,582000004.0
2007-03-27 12:00:00,94.949,95.524,94.945,95.522,369599996.0
2007-03-27 12:05:00,95.519,95.529,95.103,95.529,436899996.0
2007-03-27 12:10:00,95.526,95.567,95.522,95.557,302499998.0
2007-03-27 12:15:00,95.56,95.56,95.119,95.477,217999998.0
2007-03-27 12:20:00,95.425,95.59,95.128,95.504,407999996.0
2007-03-27 12:25:00,95.433,95.594,95.126,95.593,356400001.0
2007-03-27 12:30:00,95.592,95.596,95.03,95.465,378299999.0
2007-03-27 12:35:00,95.334,95.584,95.015,95.508,318899998.0
2007-03-27 12:40:00,95.593,95.6,95.038,95.038,290299999.0
2007-03-27 12:45:00,95.096,95.6,95.096,95.495,513499997.0
2007-03-27 12:50:00,95.608,95.627,95.194,95.613,402500002.0
2007-03-27 12:55:00,95.614,95.622,95.595,95.609,364599994.0
2007-03-27 13:00:00,95.605,95.644,95.036,95.62,519399997.0
2007-03-27 13:05:00,95.618,95.65,95.208,95.65,311899999.0
2007-03-27 13:10:00,95.476,95.694,95.132,95.614,382800002.0
2007-03-27 13:15:00,95.708,95.743,95.688,95.695,338000000.0
2007-03-27 13:20:00,95.505,95.709,95.175,95.674,488799998.0
2007-03-27 13:25:00,95.681,95.734,95.4,95.72,459500001.0
2007-03-27 13:30:00,95.721,95.75,95.314,95.749,409800004.0
2007-03-27 13:35:00,95.689,95.748,95.047,95.047,328900001.0
2007-03-27 13:40:00,95.115,95.706,94.953,94.956,529999997.0
2007-03-27 13:45:00,95.014,95.712,95.014,95.712,368900000.0
2007-03-27 13:50:00,95.71,95.71,95.04,95.684,338699999.0
2007-03-27 13:55:00,95.493,95.663,95.212,95.651,437599995.0
2007-03-27 14:00:00,95.478,95.684,95.21,95.684,460899996.0
2007-03-27 14:05:00,95.69,95.734,95.23,95.734,477099995.0
2007-03-27 14:10:00,95.53,95.761,95.245,95.726,373799999.0
2007-03-27 14:15:00,95.726,95.735,95.405,95.531,321199998.0
2007-03-27 14:20:00,95.697,95.73,95.117,95.634,536400000.0
2007-03-27 14:25:00,95.574,95.713,95.226,95.61,532800000.0
2007-03-27 14:30:00,95.502,95.689,95.221,95.623,279400003.0
2007-03-27 14:35:00,95.44,95.632,95.202,95.606,494799998.0
2007-03-27 14:40:00,95.437,95.632,95.201,95.616,519300000.0
2007-03-27 14:45:00,95.621,95.642,95.193,95.63,313700002.0
2007-03-27 14:50:00,95.637,95.693,95.202,95.557,309500002.0
2007-03-27 14:55:00,95.492,95.666,95.318,95.572,482199995.0
2007-03-27 15:00:00,95.581,95.608,95.154,95.499,292799999.0
2007-03-27 15:05:00,95.598,95.662,95.591,95.605,298199999.0
2007-03-27 15:10:00,95.601,95.605,95.184,95.554,395900000.0
2007-03-27 15:15:00,95.548,95.582,95.537,95.582,405600002.0
2007-03-27 15:20:00,95.581,95.593,95.528,95.53,383299993.0
2007-03-27 15:25:00,95.535,95.555,95.076,95.53,478200000.0
2007-03-27 15:30:00,95.537,95.545,95.492,95.492,502099995.0
2007-03-27 15:35:00,95.487,95.512,95.464,95.509,524399998.0
2007-03-27 15:40:00,95.496,95.509,95.457,95.509,511200001.0
2007-03-27 15:45:00,95.517,95.528,95.491,95.514,337599995.0
2007-03-27 15:50:00,95.377,95.529,95.102,95.489,381300000.0
2007-03-27 15:55:00,95.486,95.539,95.165,95.499,351399997.0
2007-03-27 16:00:00,95.46,95.524,95.426,95.508,633800001.0
2007-03-27 16:05:00,95.529,95.529,95.462,95.483,433999999.0
2007-03-27 16:10:00,95.477,95.477,95.34,95.342,516099994.0
2007-03-27 16:15:00,95.34,95.408,95.31,95.4,503100002.0
2007-03-27 16:20:00,95.396,95.437,95.376,95.434,541899996.0
2007-03-27 16:25:00,95.433,95.433,95.367,95.391,328600003.0
2007-03-27 16:30:00,95.383,95.383,95.216,95.227,373499999.0
2007-03-27 16:35:00,95.233,95.302,95.214,95.294,388400002.0
2007-03-27 16:40:00,95.275,95.34,95.264,95.324,307599998.0
2007-03-27 16:45:00,95.319,95.342,95.302,95.34,450300003.0
2007-03-27 16:50:00,95.346,95.379,95.071,95.368,447200001.0
2007-03-27 16:55:00,95.377,95.4,95.064,95.398,405099998.0
2007-03-27 17:00:00,95.393,95.396,95.339,95.346,470800000.0
2007-03-27 17:05:00,95.349,95.379,95.339,95.347,464299998.0
2007-03-27 17:10:00,95.35,95.401,95.289,95.358,456900005.0
2007-03-27 17:15:00,95.35,95.358,95.058,95.267,501699993.0
2007-03-27 17:20:00,95.312,95.323,95.288,95.31,538499998.0
2007-03-27 17:25:00,95.312,95.314,95.071,95.26,420699999.0
2007-03-27 17:30:00,95.175,95.25,94.953,95.23,555600003.0
2007-03-27 17:35:00,95.267,95.297,95.255,95.29,450400001.0
2007-03-27 17:40:00,95.294,95.32,95.033,95.243,486399998.0
2007-03-27 17:45:00,95.3,95.307,95.031,95.232,547699999.0
2007-03-27 17:50:00,95.287,95.287,95.003,95.217,417699998.0
2007-03-27 17:55:00,95.162,95.289,94.966,95.201,400299998.0
2007-03-27 18:00:00,95.257,95.275,94.973,95.243,476300002.0
2007-03-27 18:05:00,95.25,95.279,95.051,95.211,532899991.0
2007-03-27 18:10:00,95.276,95.303,94.967,95.219,315399998.0
2007-03-27 18:15:00,95.289,95.343,95.034,95.034,534999998.0
2007-03-27 18:20:00,95.094,95.338,94.955,95.018,423299994.0
2007-03-27 18:25:00,95.068,95.355,95.018,95.018,438099995.0
2007-03-27 18:30:00,95.017,95.328,94.972,95.223,327100000.0
2007-03-27 18:35:00,95.268,95.279,94.984,94.992,440299999.0
2007-03-27 18:40:00,95.065,95.284,94.984,95.284,404600002.0
2007-03-27 18:45:00,95.197,95.276,94.957,95.264,339300001.0
2007-03-27 18:50:00,95.21,95.255,94.962,94.987,440699998.0
2007-03-27 18:55:00,95.05,95.273,94.964,95.255,425900001.0
2007-03-27 19:00:00,95.262,95.275,94.999,95.251,294400002.0
2007-03-27 19:05:00,95.271,95.298,95.078,95.295,525600000.0
2007-03-27 19:10:00,95.235,95.324,94.952,94.952,459699997.0
2007-03-27 19:15:00,95.012,95.305,94.952,95.278,432400001.0
2007-03-27 19:20:00,95.223,95.355,94.957,95.18,398299996.0
2007-03-27 19:25:00,95.257,95.346,95.075,95.34,303199999.0
2007-03-27 19:30:00,95.327,95.34,95.046,95.34,351799999.0
2007-03-27 19:35:00,95.339,95.353,94.957,94.957,439499997.0
2007-03-27 19:40:00,94.953,95.342,94.953,95.007,488900003.0
2007-03-27 19:45:00,94.96,95.356,94.96,94.961,507899998.0
2007-03-27 19:50:00,94.957,95.358,94.957,95.344,376700000.0
2007-03-27 19:55:00,95.347,95.352,94.947,95.301,500999998.0
2007-03-27 20:00:00,95.252,95.343,94.954,94.955,552099999.0
2007-03-27 20:05:00,95.01,95.343,94.965,94.969,462600006.0
2007-03-27 20:10:00,95.032,95.334,94.942,95.0,411499995.0
2007-03-27 20:15:00,95.04,95.318,95.009,95.302,318099999.0
2007-03-27 20:20:00,95.308,95.319,94.985,94.985,497399994.0
2007-03-27 20:25:00,95.04,95.33,95.04,95.325,510299995.0
2007-03-27 20:30:00,95.327,95.327,95.001,95.226,333599999.0
2007-03-27 20:35:00,95.296,95.309,94.953,94.953,485600007.0
2007-03-27 20:40:00,95.017,95.266,94.957,95.02,417299999.0
2007-03-27 20:45:00,95.08,95.273,94.96,95.141,394099997.0
2007-03-27 20:50:00,94.952,95.302,94.952,95.285,532499996.0
2007-03-27 20:55:00,95.279,95.307,95.005,95.303,374199997.0
2007-03-27 21:00:00,95.305,95.325,94.968,95.308,519500001.0
2007-03-27 21:05:00,95.227,95.315,94.953,95.304,521799999.0
2007-03-27 21:10:00,95.255,95.309,95.027,95.218,332099994.0
2007-03-27 21:15:00,95.258,95.304,94.966,95.3,402399996.0
2007-03-27 21:20:00,95.298,95.298,94.953,95.267,553799993.0
2007-03-27 21:25:00,95.217,95.277,95.025,95.025,489699996.0
2007-03-27 21:30:00,95.185,95.267,94.959,94.959,409300002.0
2007-03-27 21:35:00,95.026,95.296,95.007,95.007,476299995.0
2007-03-27 21:40:00,95.072,95.283,95.023,95.266,480099990.0
2007-03-27 21:45:00,95.213,95.255,94.952,95.004,429400007.0
2007-03-27 21:50:00,95.04,95.281,94.958,94.959,417899998.0
2007-03-27 21:55:00,94.962,95.276,94.962,95.205,328099998.0
2007-03-27 22:00:00,95.253,95.253,94.955,95.201,459299997.0
2007-03-27 22:05:00,95.237,95.242,94.956,95.187,641799998.0
2007-03-27 22:10:00,95.129,95.225,94.962,95.12,407000003.0
2007-03-27 22:15:00,95.181,95.218,94.986,94.986,317200003.0
2007-03-27 22:20:00,94.975,95.155,94.947,94.999,350599996.0
2007-03-27 22:25:00,95.157,95.222,94.952,95.179,329099993.0
2007-03-27 22:30:00,95.031,95.21,94.972,94.992,520699997.0
2007-03-27 22:35:00,95.052,95.251,94.953,94.983,428399996.0
2007-03-27 22:40:00,95.043,95.261,94.958,95.21,431699993.0
2007-03-27 22:45:00,95.262,95.268,94.961,95.006,439299997.0
2007-03-27 22:50:00,94.968,95.268,94.954,95.216,341399998.0
2007-03-27 22:55:00,95.145,95.208,94.955,95.192,223999999.0
2007-03-27 23:00:00,95.129,95.188,94.959,95.184,391500000.0
2007-03-27 23:05:00,95.012,95.214,95.012,95.17,303299998.0
2007-03-27 23:10:00,95.167,95.181,95.01,95.138,640000003.0
2007-03-27 23:15:00,95.129,95.227,95.025,95.171,447199996.0
2007-03-27 23:20:00,95.146,95.228,94.954,95.221,465400003.0
2007-03-27 23:25:00,95.175,95.175,94.96,94.963,508899998.0
2007-03-27 23:30:00,95.016,95.228,95.011,95.219,507400006.0
2007-03-27 23:35:00,95.223,95.227,94.951,95.192,440099997.0
2007-03-27 23:40:00,95.234,95.234,94.951,95.219,508199998.0
2007-03-27 23:45:00,95.147,95.224,94.956,94.961,547300001.0
2007-03-27 23:50:00,95.018,95.234,94.992,95.163,273999997.0
2007-03-27 23:55:00,95.012,95.198,94.998,95.132,504299995.0
2007-03-28 00:00:00,95.093,95.161,95.001,95.106,374800000.0
2007-03-28 00:05:00,95.129,95.15,94.946,94.946,688500006.0
2007-03-28 00:10:00,95.127,95.135,94.971,95.122,334700000.0
2007-03-28 00:15:00,95.077,95.135,94.957,95.092,321999999.0
2007-03-28 00:20:00,95.073,95.117,94.958,95.089,396500002.0
2007-03-28 00:25:00,95.096,95.125,94.957,94.957,514700003.0
2007-03-28 00:30:00,95.095,95.122,94.968,95.122,428499999.0
2007-03-28 00:35:00,94.992,95.114,94.948,95.093,428700000.0
2007-03-28 00:40:00,95.103,95.114,94.989,95.095,332199999.0
2007-03-28 00:45:00,94.997,95.14,94.975,95.093,397099997.0
2007-03-28 00:50:00,95.127,95.127,94.977,95.125,423299999.0
2007-03-28 00:55:00,95.123,95.123,94.987,95.101,408700002.0
2007-03-28 01:00:00,94.992,95.156,94.988,95.127,437800003.0
2007-03-28 01:05:00,95.154,95.188,95.007,95.151,407700001.0
2007-03-28 01:10:00,95.157,95.207,94.965,95.128,454800002.0
2007-03-28 01:15:00,95.177,95.19,94.956,94.956,551699996.0
2007-03-28 01:20:00,95.135,95.18,94.96,94.971,343399997.0
2007-03-28 01:25:00,95.105,95.172,94.975,94.975,494800000.0
2007-03-28 01:30:00,95.178,95.228,95.027,95.203,305200003.0
2007-03-28 01:35:00,95.192,95.205,94.95,94.959,271300002.0
2007-03-28 01:40:00,95.019,95.197,94.957,95.148,353599997.0
2007-03-28 01:45:00,95.185,95.213,95.058,95.191,519000002.0
2007-03-28 01:50:00,95.252,95.26,95.006,95.235,416700001.0
2007-03-28 01:55:00,95.243,95.267,94.97,95.23,491600002.0
2007-03-28 02:00:00,95.223,95.235,94.955,95.235,399400000.0
2007-03-28 02:05:00,95.243,95.245,94.96,95.025,291400002.0
2007-03-28 02:10:00,94.96,95.287,94.96,95.286,402999998.0
2007-03-28 02:15:00,95.213,95.287,94.955,95.264,430399998.0
2007-03-28 02:20:00,95.204,95.284,95.003,95.282,493599997.0
2007-03-28 02:25:00,95.284,95.284,95.018,95.244,430999998.0
2007-03-28 02:30:00,95.244,95.257,94.985,95.195,462799999.0
2007-03-28 02:35:00,95.196,95.226,94.964,95.004,410599998.0
2007-03-28 02:40:00,94.965,95.237,94.955,95.225,394799997.0
2007-03-28 02:45:00,95.14,95.216,95.038,95.195,529499999.0
2007-03-28 02:50:00,95.135,95.196,94.967,95.115,344499995.0
2007-03-28 02:55:00,95.134,95.194,95.012,95.147,324399998.0
2007-03-28 03:00:00,95.158,95.188,94.992,95.175,286999998.0
2007-03-28 03:05:00,95.123,95.185,95.037,95.128,330100000.0
2007-03-28 03:10:00,95.121,95.121,94.987,95.049,549900002.0
2007-03-28 03:15:00,95.061,95.084,94.994,95.022,323099999.0
2007-03-28 03:20:00,94.999,95.039,94.924,94.937,528900000.0
2007-03-28 03:25:00,94.943,94.95,94.789,94.81,589199997.0
2007-03-28 03:30:00,94.809,94.852,94.759,94.849,380199997.0
2007-03-28 03:35:00,94.861,94.87,94.816,94.866,317400002.0
2007-03-28 03:40:00,94.862,94.937,94.834,94.85,539200002.0
2007-03-28 03:45:00,94.848,94.854,94.789,94.793,392200001.0
2007-03-28 03:50:00,94.778,94.778,94.663,94.682,449199999.0
2007-03-28 03:55:00,94.691,94.708,94.636,94.658,300699998.0
2007-03-28 04:00:00,94.663,94.869,94.637,94.76,400899995.0
2007-03-28 04:05:00,94.768,94.894,94.68,94.723,420799997.0
2007-03-28 04:10:00,94.791,94.952,94.675,94.687,437800001.0
2007-03-28 04:15:00,94.717,94.903,94.717,94.766,368800003.0
2007-03-28 04:20:00,94.771,94.782,94.733,94.747,645500000.0
2007-03-28 04:25:00,94.744,94.952,94.738,94.767,401900001.0
2007-03-28 04:30:00,94.772,94.795,94.759,94.788,393400003.0
2007-03-28 04:35:00,94.824,94.959,94.783,94.925,425499999.0
2007-03-28 04:40:00,94.795,94.95,94.782,94.827,465599995.0
2007-03-28 04:45:00,94.847,94.955,94.779,94.804,417399996.0
2007-03-28 04:50:00,94.789,94.946,94.784,94.946,326600000.0
2007-03-28 04:55:00,94.78,94.924,94.78,94.827,395099994.0
2007-03-28 05:00:00,94.904,94.922,94.764,94.783,655800002.0
2007-03-28 05:05:00,94.785,94.923,94.76,94.796,758000001.0
2007-03-28 05:10:00,94.786,94.933,94.781,94.793,845599992.0
2007-03-28 05:15:00,94.799,94.93,94.768,94.795,643799997.0
2007-03-28 05:20:00,94.795,94.943,94.768,94.928,468399999.0
2007-03-28 05:25:00,94.779,94.954,94.776,94.789,1150199996.0
2007-03-28 05:30:00,94.816,94.933,94.726,94.933,723199997.0
2007-03-28 05:35:00,94.727,94.93,94.666,94.713,679299997.0
2007-03-28 05:40:00,94.776,94.953,94.659,94.687,897000009.0
2007-03-28 05:45:00,94.692,94.942,94.688,94.731,651599998.0
2007-03-28 05:50:00,94.769,94.919,94.755,94.766,408600000.0
2007-03-28 05:55:00,94.764,94.942,94.74,94.774,1543000008.0
2007-03-28 06:00:00,94.757,94.947,94.745,94.754,551300004.0
2007-03-28 06:05:00,94.924,94.935,94.705,94.756,809799997.0
2007-03-28 06:10:00,94.754,94.949,94.671,94.698,979099996.0
2007-03-28 06:15:00,94.715,94.92,94.646,94.647,1364200007.0
2007-03-28 06:20:00,94.721,94.944,94.64,94.651,875000004.0
2007-03-28 06:25:00,94.643,94.652,94.474,94.476,799499988.0
2007-03-28 06:30:00,94.47,94.507,94.439,94.448,1343799999.0
2007-03-28 06:35:00,94.437,94.437,94.334,94.367,2478899991.0
2007-03-28 06:40:00,94.37,94.405,94.32,94.405,2099999980.0
2007-03-28 06:45:00,94.419,94.425,94.37,94.425,1154999991.0
2007-03-28 06:50:00,94.433,94.455,94.399,94.43,1497499995.0
2007-03-28 06:55:00,94.44,94.498,94.44,94.45,1520500000.0
2007-03-28 07:00:00,94.453,94.92,94.378,94.403,2505000003.0
2007-03-28 07:05:00,94.405,94.926,94.365,94.408,1583599995.0
2007-03-28 07:10:00,94.378,94.891,94.333,94.38,1639999998.0
2007-03-28 07:15:00,94.359,94.918,94.357,94.396,2655099994.0
2007-03-28 07:20:00,94.393,94.931,94.368,94.427,1283000001.0
2007-03-28 07:25:00,94.432,94.877,94.347,94.347,2117299992.0
2007-03-28 07:30:00,94.341,94.933,94.299,94.299,2357499998.0
2007-03-28 07:35:00,94.389,94.86,94.329,94.38,1348199989.0
2007-03-28 07:40:00,94.38,94.91,94.319,94.319,801899998.0
2007-03-28 07:45:00,94.331,94.885,94.314,94.388,1944100001.0
2007-03-28 07:50:00,94.386,94.875,94.362,94.413,1510399998.0
2007-03-28 07:55:00,94.42,94.422,94.347,94.385,1048399992.0
2007-03-28 08:00:00,94.395,94.441,94.354,94.363,1107100005.0
2007-03-28 08:05:00,94.359,94.397,94.35,94.381,1294399999.0
2007-03-28 08:10:00,94.372,94.883,94.303,94.342,1323400000.0
2007-03-28 08:15:00,94.29,94.904,94.29,94.424,1352800002.0
2007-03-28 08:20:00,94.39,94.778,94.381,94.446,1458200002.0
2007-03-28 08:25:00,94.443,94.473,94.421,94.435,1610299989.0
2007-03-28 08:30:00,94.441,94.806,94.382,94.39,2004999994.0
2007-03-28 08:35:00,94.39,94.725,94.305,94.316,1390400006.0
2007-03-28 08:40:00,94.323,94.402,94.317,94.384,1255500001.0
2007-03-28 08:45:00,94.43,94.86,94.276,94.288,971499997.0
2007-03-28 08:50:00,94.286,94.924,94.285,94.924,1526199998.0
2007-03-28 08:55:00,94.864,94.864,94.296,94.36,1408099988.0
2007-03-28 09:00:00,94.422,94.915,94.306,94.362,1989999998.0
2007-03-28 09:05:00,94.333,94.939,94.322,94.935,2099399985.0
2007-03-28 09:10:00,94.877,94.877,94.292,94.335,1766499995.0
2007-03-28 09:15:00,94.337,94.365,94.323,94.323,2019499992.0
2007-03-28 09:20:00,94.383,94.934,94.302,94.335,2361899999.0
2007-03-28 09:25:00,94.336,94.421,94.329,94.388,3881199986.0
2007-03-28 09:30:00,94.395,94.928,94.356,94.408,3620699991.0
2007-03-28 09:35:00,94.421,94.452,94.407,94.452,4226799978.0
2007-03-28 09:40:00,94.46,94.47,94.422,94.458,3391299998.0
2007-03-28 09:45:00,94.446,94.456,94.402,94.418,3682799991.0
2007-03-28 09:50:00,94.406,94.444,94.364,94.387,4889099968.0
2007-03-28 09:55:00,94.389,94.414,94.337,94.382,3433099990.0
2007-03-28 10:00:00,94.374,94.402,94.35,94.398,393000002.0
2007-03-28 10:05:00,94.396,94.469,94.38,94.469,442299995.0
2007-03-28 10:10:00,94.443,94.47,94.424,94.443,439500003.0
2007-03-28 10:15:00,94.438,94.477,94.392,94.464,339000002.0
2007-03-28 10:20:00,94.478,94.518,94.473,94.503,397099995.0
2007-03-28 10:25:00,94.495,94.522,94.485,94.504,354899996.0
2007-03-28 10:30:00,94.498,94.518,94.375,94.429,497099993.0
2007-03-28 10:35:00,94.435,94.435,94.348,94.393,297399998.0
2007-03-28 10:40:00,94.4,94.443,94.396,94.443,381099999.0
2007-03-28 10:45:00,94.43,94.453,94.391,94.432,407499999.0
2007-03-28 10:50:00,94.432,94.463,94.397,94.463,562800007.0
2007-03-28 10:55:00,94.424,94.462,94.411,94.44,506300001.0
2007-03-28 11:00:00,94.44,94.451,94.398,94.433,522100000.0
2007-03-28 11:05:00,94.435,94.472,94.413,94.44,402800003.0
2007-03-28 11:10:00,94.458,94.489,94.406,94.485,445099998.0
2007-03-28 11:15:00,94.499,94.537,94.458,94.531,459399999.0
2007-03-28 11:20:00,94.528,94.532,94.489,94.511,400699999.0
2007-03-28 11:25:00,94.525,94.566,94.472,94.537,406999998.0
2007-03-28 11:30:00,94.539,94.564,94.493,94.552,438700001.0
2007-03-28 11:35:00,94.55,94.582,94.51,94.549,370599996.0
2007-03-28 11:40:00,94.563,94.601,94.559,94.577,436299994.0
2007-03-28 11:45:00,94.528,94.588,94.528,94.582,542000000.0
2007-03-28 11:50:00,94.577,94.587,94.518,94.527,339200000.0
2007-03-28 11:55:00,94.545,94.554,94.502,94.546,499600001.0
2007-03-28 12:00:00,94.556,94.568,94.503,94.546,526399996.0
2007-03-28 12:05:00,94.543,94.584,94.519,94.564,536200000.0
2007-03-28 12:10:00,94.52,94.564,94.513,94.53,426999998.0
2007-03-28 12:15:00,94.521,94.521,94.452,94.481,410899997.0
2007-03-28 12:20:00,94.48,94.495,94.447,94.483,455299995.0
2007-03-28 12:25:00,94.49,94.537,94.435,94.448,372399999.0
2007-03-28 12:30:00,94.423,94.443,94.385,94.393,369300000.0
2007-03-28 12:35:00,94.425,94.494,94.419,94.466,390799996.0
2007-03-28 12:40:00,94.471,94.52,94.437,94.517,481700000.0
2007-03-28 12:45:00,94.522,94.593,94.522,94.547,479000001.0
2007-03-28 12:50:00,94.583,94.589,94.53,94.556,295800001.0
2007-03-28 12:55:00,94.581,94.583,94.502,94.565,431400003.0
2007-03-28 13:00:00,94.565,94.575,94.503,94.56,395699996.0
2007-03-28 13:05:00,94.575,94.58,94.492,94.543,429599998.0
2007-03-28 13:10:00,94.551,94.586,94.524,94.545,400400002.0
2007-03-28 13:15:00,94.56,94.563,94.495,94.522,452100001.0
2007-03-28 13:20:00,94.525,94.549,94.487,94.533,419800004.0
2007-03-28 13:25:00,94.535,94.55,94.49,94.503,549099999.0
2007-03-28 13:30:00,94.495,94.546,94.49,94.546,374899998.0
2007-03-28 13:35:00,94.543,94.544,94.458,94.53,447799993.0
2007-03-28 13:40:00,94.531,94.555,94.49,94.518,457500002.0
2007-03-28 13:45:00,94.568,94.602,94.555,94.558,495399998.0
2007-03-28 13:50:00,94.565,94.577,94.499,94.553,491599997.0
2007-03-28 13:55:00,94.546,94.614,94.525,94.591,373299998.0
2007-03-28 14:00:00,94.592,94.628,94.551,94.578,458199997.0
2007-03-28 14:05:00,94.597,94.645,94.587,94.605,412299995.0
2007-03-28 14:10:00,94.609,94.612,94.538,94.565,385099999.0
2007-03-28 14:15:00,94.543,94.577,94.51,94.545,475899997.0
2007-03-28 14:20:00,94.555,94.573,94.526,94.572,249000000.0
2007-03-28 14:25:00,94.546,94.57,94.5,94.503,511000003.0
2007-03-28 14:30:00,94.492,94.494,94.382,94.393,646999998.0
2007-03-28 14:35:00,94.376,94.386,94.341,94.374,644899998.0
2007-03-28 14:40:00,94.39,94.43,94.382,94.425,347099996.0
2007-03-28 14:45:00,94.412,94.413,94.377,94.402,387900002.0
2007-03-28 14:50:00,94.391,94.423,94.389,94.407,578399997.0
2007-03-28 14:55:00,94.405,94.463,94.377,94.46,490400004.0
2007-03-28 15:00:00,94.455,94.472,94.413,94.424,345800003.0
2007-03-28 15:05:00,94.418,94.429,94.362,94.387,503700000.0
2007-03-28 15:10:00,94.379,94.379,94.257,94.307,545300003.0
2007-03-28 15:15:00,94.31,94.325,94.237,94.258,446800005.0
2007-03-28 15:20:00,94.275,94.301,94.255,94.28,372700000.0
2007-03-28 15:25:00,94.282,94.302,94.232,94.271,363699999.0
2007-03-28 15:30:00,94.268,94.289,94.196,94.236,381300000.0
2007-03-28 15:35:00,94.203,94.237,94.191,94.22,403699999.0
2007-03-28 15:40:00,94.204,94.208,94.138,94.138,404399992.0
2007-03-28 15:45:00,94.148,94.151,94.092,94.107,366899998.0
2007-03-28 15:50:00,94.105,94.11,94.024,94.06,273099999.0
2007-03-28 15:55:00,94.058,94.072,93.98,94.041,483099995.0
2007-03-28 16:00:00,94.059,94.08,93.997,94.048,423199997.0
2007-03-28 16:05:00,94.037,94.118,94.037,94.078,408699998.0
2007-03-28 16:10:00,94.077,94.168,94.073,94.165,417799998.0
2007-03-28 16:15:00,94.188,94.209,94.13,94.135,619199998.0
2007-03-28 16:20:00,94.187,94.19,94.14,94.156,426899997.0
2007-03-28 16:25:00,94.136,94.157,94.079,94.105,472000001.0
2007-03-28 16:30:00,94.122,94.218,94.052,94.057,420599992.0
2007-03-28 16:35:00,94.053,94.053,93.928,93.99,505199997.0
2007-03-28 16:40:00,93.983,93.983,93.831,93.849,401900000.0
2007-03-28 16:45:00,93.848,93.913,93.811,93.869,348700002.0
2007-03-28 16:50:00,93.87,93.884,93.792,93.818,444799999.0
2007-03-28 16:55:00,93.82,93.99,93.816,93.973,437199998.0
2007-03-28 17:00:00,93.962,94.017,93.918,93.993,439400000.0
2007-03-28 17:05:00,93.99,94.169,93.988,94.167,316399999.0
2007-03-28 17:10:00,94.178,94.186,94.093,94.101,458099996.0
2007-03-28 17:15:00,94.098,94.122,94.006,94.04,364700000.0
2007-03-28 17:20:00,94.026,94.053,93.996,94.014,468700004.0
2007-03-28 17:25:00,94.025,94.031,93.922,94.021,413699996.0
2007-03-28 17:30:00,94.034,94.08,94.034,94.053,460900000.0
2007-03-28 17:35:00,94.051,94.128,94.049,94.128,475099995.0
2007-03-28 17:40:00,94.15,94.19,94.125,94.182,470999994.0
2007-03-28 17:45:00,94.19,94.19,94.136,94.151,514699998.0
2007-03-28 17:50:00,94.135,94.151,94.025,94.05,556199997.0
2007-03-28 17:55:00,94.041,94.174,94.035,94.166,404299999.0
2007-03-28 18:00:00,94.167,94.184,94.117,94.184,435699999.0
2007-03-28 18:05:00,94.187,94.281,94.182,94.252,401999997.0
2007-03-28 18:10:00,94.262,94.277,94.176,94.177,273400000.0
2007-03-28 18:15:00,94.178,94.2,94.119,94.163,578399999.0
2007-03-28 18:20:00,94.175,94.286,94.175,94.257,603799999.0
2007-03-28 18:25:00,94.265,94.295,94.225,94.25,328899996.0
2007-03-28 18:30:00,94.235,94.265,94.181,94.26,537800000.0
2007-03-28 18:35:00,94.246,94.268,94.205,94.243,636200003.0
2007-03-28 18:40:00,94.253,94.288,94.207,94.257,432599998.0
2007-03-28 18:45:00,94.254,94.27,94.22,94.259,353599998.0
2007-03-28 18:50:00,94.253,94.329,94.212,94.301,284100001.0
2007-03-28 18:55:00,94.3,94.33,94.281,94.305,358499996.0
2007-03-28 19:00:00,94.31,94.314,94.255,94.282,515799998.0
2007-03-28 19:05:00,94.273,94.29,94.213,94.236,432699997.0
2007-03-28 19:10:00,94.236,94.255,94.181,94.186,599899998.0
2007-03-28 19:15:00,94.194,94.212,94.148,94.155,395300004.0
2007-03-28 19:20:00,94.164,94.175,94.133,94.164,414399996.0
2007-03-28 19:25:00,94.151,94.18,94.117,94.135,417300001.0
2007-03-28 19:30:00,94.12,94.138,94.085,94.138,368100004.0
2007-03-28 19:35:00,94.132,94.193,94.102,94.193,618199998.0
2007-03-28 19:40:00,94.187,94.218,94.169,94.2,309400003.0
2007-03-28 19:45:00,94.207,94.249,94.198,94.241,492399996.0
2007-03-28 19:50:00,94.225,94.24,94.166,94.195,543500000.0
2007-03-28 19:55:00,94.197,94.197,94.105,94.194,534099997.0
2007-03-28 20:00:00,94.195,94.228,94.175,94.205,352200001.0
2007-03-28 20:05:00,94.193,94.226,94.174,94.195,466700001.0
2007-03-28 20:10:00,94.185,94.192,94.124,94.148,710700000.0
2007-03-28 20:15:00,94.167,94.181,94.139,94.158,367899996.0
2007-03-28 20:20:00,94.088,94.177,94.088,94.125,497100000.0
2007-03-28 20:25:00,94.126,94.127,94.061,94.105,485799998.0
2007-03-28 20:30:00,94.095,94.138,94.074,94.095,388700003.0
2007-03-28 20:35:00,94.097,94.123,94.052,94.118,400600001.0
2007-03-28 20:40:00,94.125,94.135,94.091,94.131,335199999.0
2007-03-28 20:45:00,94.115,94.128,94.054,94.097,535599999.0
2007-03-28 20:50:00,94.077,94.083,94.033,94.079,465700005.0
2007-03-28 20:55:00,94.061,94.111,94.025,94.085,400899998.0
2007-03-28 21:00:00,94.077,94.113,94.041,94.083,305700003.0
2007-03-28 21:05:00,94.112,94.138,94.095,94.098,377999995.0
2007-03-28 21:10:00,94.115,94.132,94.081,94.114,301699998.0
2007-03-28 21:15:00,94.117,94.122,94.071,94.106,416999996.0
2007-03-28 21:20:00,94.093,94.117,94.073,94.117,290199999.0
2007-03-28 21:25:00,94.103,94.163,94.079,94.15,326900003.0
2007-03-28 21:30:00,94.156,94.169,94.119,94.139,364000001.0
2007-03-28 21:35:00,94.121,94.133,94.056,94.092,338599999.0
2007-03-28 21:40:00,94.095,94.123,94.073,94.109,614899998.0
2007-03-28 21:45:00,94.11,94.123,94.061,94.103,632400002.0
2007-03-28 21:50:00,94.12,94.12,94.054,94.057,446799999.0
2007-03-28 21:55:00,94.065,94.081,94.004,94.059,293199999.0
2007-03-28 22:00:00,94.034,94.07,94.006,94.012,613200004.0
2007-03-28 22:05:00,94.057,94.077,94.02,94.049,565999998.0
2007-03-28 22:10:00,94.045,94.064,93.992,94.03,422199995.0
2007-03-28 22:15:00,94.027,94.081,93.986,94.055,626799994.0
2007-03-28 22:20:00,94.069,94.069,94.013,94.062,304900001.0
2007-03-28 22:25:00,94.058,94.082,94.02,94.061,594200000.0
2007-03-28 22:30:00,94.103,94.113,94.044,94.067,414400002.0
2007-03-28 22:35:00,94.107,94.132,94.064,94.098,535100000.0
2007-03-28 22:40:00,94.071,94.113,94.024,94.045,429300000.0
2007-03-28 22:45:00,94.055,94.061,93.986,94.06,374699997.0
2007-03-28 22:50:00,94.07,94.084,94.004,94.038,471499998.0
2007-03-28 22:55:00,94.05,94.089,94.035,94.069,428600003.0
2007-03-28 23:00:00,94.078,94.082,94.024,94.049,382699998.0
2007-03-28 23:05:00,94.026,94.067,94.005,94.005,461499996.0
2007-03-28 23:10:00,93.993,94.054,93.993,94.043,558799997.0
2007-03-28 23:15:00,94.026,94.061,93.983,94.058,451599997.0
2007-03-28 23:20:00,94.041,94.083,94.016,94.062,475000002.0
2007-03-28 23:25:00,94.067,94.139,94.04,94.111,388999999.0
2007-03-28 23:30:00,94.127,94.159,94.079,94.143,522099997.0
2007-03-28 23:35:00,94.145,94.159,94.105,94.13,671999997.0
2007-03-28 23:40:00,94.135,94.187,94.108,94.158,577399999.0
2007-03-28 23:45:00,94.156,94.2,94.132,94.185,341800002.0
2007-03-28 23:50:00,94.186,94.191,94.07,94.091,575999996.0
2007-03-28 23:55:00,94.11,94.158,94.095,94.142,573099998.0
2007-03-29 00:00:00,94.123,94.157,94.097,94.135,345000002.0
2007-03-29 00:05:00,94.148,94.148,94.101,94.142,465800004.0
2007-03-29 00:10:00,94.119,94.18,94.098,94.149,545199997.0
2007-03-29 00:15:00,94.16,94.182,94.119,94.165,272899998.0
2007-03-29 00:20:00,94.166,94.183,94.128,94.145,364599997.0
2007-03-29 00:25:00,94.155,94.191,94.119,94.188,422300000.0
2007-03-29 00:30:00,94.171,94.197,94.139,94.189,247800000.0
2007-03-29 00:35:00,94.156,94.197,94.134,94.147,359000002.0
2007-03-29 00:40:00,94.172,94.172,94.099,94.119,564299997.0
2007-03-29 00:45:00,94.132,94.14,94.058,94.111,253800001.0
2007-03-29 00:50:00,94.113,94.133,94.065,94.125,439600003.0
2007-03-29 00:55:00,94.121,94.133,94.071,94.091,531799999.0
2007-03-29 01:00:00,94.083,94.138,94.068,94.115,465200000.0
2007-03-29 01:05:00,94.111,94.131,94.062,94.09,632400000.0
2007-03-29 01:10:00,94.08,94.124,94.035,94.097,382799998.0
2007-03-29 01:15:00,94.108,94.213,94.095,94.213,342899999.0
2007-03-29 01:20:00,94.213,94.213,94.146,94.185,447199997.0
2007-03-29 01:25:00,94.168,94.187,94.123,94.187,421799999.0
2007-03-29 01:30:00,94.168,94.22,94.149,94.217,398599998.0
2007-03-29 01:35:00,94.208,94.248,94.178,94.217,322699999.0
2007-03-29 01:40:00,94.2,94.251,94.188,94.229,556199999.0
2007-03-29 01:45:00,94.228,94.248,94.195,94.229,382499998.0
2007-03-29 01:50:00,94.227,94.244,94.183,94.235,388899997.0
2007-03-29 01:55:00,94.232,94.263,94.192,94.25,433500003.0
2007-03-29 02:00:00,94.24,94.344,94.231,94.322,534499993.0
2007-03-29 02:05:00,94.309,94.311,94.25,94.311,357600001.0
2007-03-29 02:10:00,94.313,94.358,94.245,94.346,480400000.0
2007-03-29 02:15:00,94.354,94.388,94.304,94.349,572500002.0
2007-03-29 02:20:00,94.363,94.395,94.352,94.392,508799993.0
2007-03-29 02:25:00,94.385,94.397,94.311,94.319,505299999.0
2007-03-29 02:30:00,94.323,94.327,94.288,94.305,482899999.0
2007-03-29 02:35:00,94.297,94.317,94.246,94.298,600099998.0
2007-03-29 02:40:00,94.31,94.381,94.271,94.344,510599998.0
2007-03-29 02:45:00,94.332,94.332,94.213,94.245,381100000.0
2007-03-29 02:50:00,94.257,94.26,94.095,94.095,319800001.0
2007-03-29 02:55:00,94.096,94.137,94.065,94.132,460199997.0
2007-03-29 03:00:00,94.116,94.199,94.105,94.176,310699998.0
2007-03-29 03:05:00,94.178,94.185,94.117,94.137,553300000.0
2007-03-29 03:10:00,94.141,94.169,94.101,94.152,470999997.0
2007-03-29 03:15:00,94.14,94.213,94.106,94.184,604999991.0
2007-03-29 03:20:00,94.174,94.226,94.157,94.218,474600004.0
2007-03-29 03:25:00,94.234,94.25,94.171,94.225,513600003.0
2007-03-29 03:30:00,94.199,94.243,94.186,94.22,559000006.0
2007-03-29 03:35:00,94.181,94.325,94.181,94.294,605999998.0
2007-03-29 03:40:00,94.293,94.339,94.225,94.307,401900002.0
2007-03-29 03:45:00,94.315,94.356,94.274,94.274,478699997.0
2007-03-29 03:50:00,94.223,94.285,94.223,94.256,405399997.0
2007-03-29 03:55:00,94.259,94.264,94.209,94.226,371300000.0
2007-03-29 04:00:00,94.221,94.293,94.217,94.241,378500002.0
2007-03-29 04:05:00,94.23,94.289,94.23,94.288,440299999.0
2007-03-29 04:10:00,94.301,94.322,94.26,94.284,534799995.0
2007-03-29 04:15:00,94.296,94.302,94.244,94.264,503899999.0
2007-03-29 04:20:00,94.305,94.315,94.261,94.279,559800001.0
2007-03-29 04:25:00,94.283,94.314,94.247,94.311,448599997.0
2007-03-29 04:30:00,94.314,94.334,94.253,94.278,547599999.0
2007-03-29 04:35:00,94.29,94.311,94.246,94.272,480499999.0
2007-03-29 04:40:00,94.307,94.338,94.26,94.317,563900002.0
2007-03-29 04:45:00,94.337,94.34,94.283,94.315,466799996.0
2007-03-29 04:50:00,94.326,94.326,94.256,94.326,458299998.0
2007-03-29 04:55:00,94.306,94.313,94.264,94.298,385000001.0
2007-03-29 05:00:00,94.253,94.34,94.198,94.287,777500004.0
2007-03-29 05:05:00,94.348,94.366,94.297,94.353,867099989.0
2007-03-29 05:10:00,94.337,94.372,94.287,94.366,1006899998.0
2007-03-29 05:15:00,94.361,94.446,94.325,94.417,769899992.0
2007-03-29 05:20:00,94.422,94.433,94.362,94.369,744300001.0
2007-03-29 05:25:00,94.421,94.421,94.338,94.392,1344799992.0
2007-03-29 05:30:00,94.381,94.428,94.345,94.379,808499997.0
2007-03-29 05:35:00,94.406,94.406,94.341,94.352,768900002.0
2007-03-29 05:40:00,94.347,94.418,94.311,94.418,856999999.0
2007-03-29 05:45:00,94.442,94.457,94.385,94.457,800499997.0
2007-03-29 05:50:00,94.462,94.524,94.431,94.479,687500001.0
2007-03-29 05:55:00,94.485,94.525,94.44,94.507,1680099998.0
2007-03-29 06:00:00,94.508,94.526,94.47,94.515,579500005.0
2007-03-29 06:05:00,94.518,94.539,94.459,94.521,927699998.0
2007-03-29 06:10:00,94.513,94.52,94.439,94.514,1027399993.0
2007-03-29 06:15:00,94.517,94.605,94.489,94.595,1284599995.0
2007-03-29 06:20:00,94.585,94.588,94.531,94.583,1002699989.0
2007-03-29 06:25:00,94.597,94.652,94.582,94.636,994100000.0
2007-03-29 06:30:00,94.635,94.642,94.584,94.587,1777499991.0
2007-03-29 06:35:00,94.604,94.613,94.518,94.519,2279399981.0
2007-03-29 06:40:00,94.518,94.525,94.448,94.499,2042199994.0
2007-03-29 06:45:00,94.518,94.573,94.474,94.557,1422399995.0
2007-03-29 06:50:00,94.551,94.584,94.497,94.55,1722899999.0
2007-03-29 06:55:00,94.547,94.595,94.516,94.568,1750799998.0
2007-03-29 07:00:00,94.574,94.586,94.499,94.555,2693199996.0
2007-03-29 07:05:00,94.56,94.569,94.499,94.55,1789500001.0
2007-03-29 07:10:00,94.51,94.574,94.506,94.559,1922199997.0
2007-03-29 07:15:00,94.537,94.57,94.497,94.522,2668399992.0
2007-03-29 07:20:00,94.555,94.56,94.485,94.541,1780999990.0
2007-03-29 07:25:00,94.526,94.592,94.49,94.538,2603400002.0
2007-03-29 07:30:00,94.53,94.56,94.468,94.49,1992400003.0
2007-03-29 07:35:00,94.482,94.535,94.456,94.535,1560999994.0
2007-03-29 07:40:00,94.515,94.535,94.462,94.469,938699996.0
2007-03-29 07:45:00,94.512,94.545,94.438,94.456,2347599989.0
2007-03-29 07:50:00,94.448,94.503,94.426,94.441,1624800005.0
2007-03-29 07:55:00,94.457,94.512,94.452,94.512,928599996.0
2007-03-29 08:00:00,94.503,94.596,94.487,94.573,1368900004.0
2007-03-29 08:05:00,94.571,94.645,94.567,94.63,1646199996.0
2007-03-29 08:10:00,94.628,94.655,94.579,94.636,1333799993.0
2007-03-29 08:15:00,94.628,94.669,94.599,94.65,1370799996.0
2007-03-29 08:20:00,94.663,94.71,94.663,94.695,1510400003.0
2007-03-29 08:25:00,94.675,94.7,94.595,94.669,1559100005.0
2007-03-29 08:30:00,94.68,94.685,94.596,94.675,2276899987.0
2007-03-29 08:35:00,94.64,94.792,94.616,94.776,1607199999.0
2007-03-29 08:40:00,94.789,94.809,94.716,94.784,1328499982.0
2007-03-29 08:45:00,94.793,94.867,94.77,94.82,1059200001.0
2007-03-29 08:50:00,94.82,94.899,94.766,94.892,1825699987.0
2007-03-29 08:55:00,94.905,94.987,94.895,94.946,1274300000.0
2007-03-29 09:00:00,94.949,94.979,94.827,94.841,2251800013.0
2007-03-29 09:05:00,94.909,94.916,94.829,94.875,2086199998.0
2007-03-29 09:10:00,94.875,94.908,94.838,94.892,2081900002.0
2007-03-29 09:15:00,94.915,95.034,94.887,95.033,2237299999.0
2007-03-29 09:20:00,95.044,95.062,95.001,95.002,2909299996.0
2007-03-29 09:25:00,94.99,94.99,94.879,94.948,3769399972.0
2007-03-29 09:30:00,94.948,95.011,94.881,94.908,3682200005.0
2007-03-29 09:35:00,94.92,94.925,94.871,94.881,5023999986.0
2007-03-29 09:40:00,94.894,94.922,94.833,94.895,3817399985.0
2007-03-29 09:45:00,94.919,94.922,94.836,94.858,4082099979.0
2007-03-29 09:50:00,94.928,94.969,94.886,94.95,4907599989.0
2007-03-29 09:55:00,94.956,95.001,94.893,94.994,3745999987.0
2007-03-29 10:00:00,94.993,95.025,94.968,95.025,474600007.0
2007-03-29 10:05:00,95.055,95.101,94.998,95.099,559200006.0
2007-03-29 10:10:00,95.088,95.088,95.022,95.05,426000003.0
2007-03-29 10:15:00,95.043,95.066,94.982,95.063,350699997.0
2007-03-29 10:20:00,95.063,95.071,94.988,95.056,324499999.0
2007-03-29 10:25:00,95.046,95.09,95.007,95.077,309399998.0
2007-03-29 10:30:00,95.079,95.089,94.979,95.027,501599994.0
2007-03-29 10:35:00,95.022,95.037,95.01,95.01,521400004.0
2007-03-29 10:40:00,94.998,95.045,94.975,95.045,436299993.0
2007-03-29 10:45:00,95.012,95.047,94.972,94.972,451600001.0
2007-03-29 10:50:00,94.966,95.004,94.913,94.998,450499998.0
2007-03-29 10:55:00,94.996,94.998,94.927,94.927,391199998.0
2007-03-29 11:00:00,94.93,94.951,94.916,94.928,477799997.0
2007-03-29 11:05:00,94.931,94.947,94.87,94.914,397300002.0
2007-03-29 11:10:00,94.935,94.947,94.869,94.943,531000002.0
2007-03-29 11:15:00,94.935,94.995,94.895,94.982,379900000.0
2007-03-29 11:20:00,94.995,95.013,94.948,94.998,496599998.0
2007-03-29 11:25:00,94.973,95.009,94.935,94.939,465399998.0
2007-03-29 11:30:00,94.985,95.033,94.96,95.023,519900002.0
2007-03-29 11:35:00,95.031,95.037,94.959,94.981,452400005.0
2007-03-29 11:40:00,94.979,95.023,94.948,95.02,436699996.0
2007-03-29 11:45:00,95.012,95.024,94.965,95.015,518699994.0
2007-03-29 11:50:00,95.008,95.029,94.956,94.993,454400001.0
2007-03-29 11:55:00,94.981,95.007,94.968,94.986,543999999.0
2007-03-29 12:00:00,94.978,95.041,94.952,95.005,483599998.0
2007-03-29 12:05:00,95.011,95.023,94.964,94.997,458599998.0
2007-03-29 12:10:00,94.992,95.026,94.957,95.005,560599994.0
2007-03-29 12:15:00,95.013,95.014,94.944,95.009,530899997.0
2007-03-29 12:20:00,95.009,95.044,94.953,95.027,406300003.0
2007-03-29 12:25:00,95.012,95.031,94.976,95.023,586700006.0
2007-03-29 12:30:00,95.011,95.032,94.962,95.008,366600001.0
2007-03-29 12:35:00,94.987,95.044,94.973,95.004,632999993.0
2007-03-29 12:40:00,95.027,95.045,94.97,94.98,538199989.0
2007-03-29 12:45:00,95.044,95.068,94.964,95.046,422999995.0
2007-03-29 12:50:00,95.046,95.076,94.979,95.066,479400002.0
2007-03-29 12:55:00,95.065,95.083,95.008,95.076,714200002.0
2007-03-29 13:00:00,95.097,95.106,95.03,95.03,448199998.0
2007-03-29 13:05:00,95.032,95.045,94.997,95.002,495500000.0
2007-03-29 13:10:00,95.04,95.049,94.98,94.99,366800002.0
2007-03-29 13:15:00,94.982,94.982,94.906,94.94,433200000.0
2007-03-29 13:20:00,94.97,94.998,94.937,94.958,511300002.0
2007-03-29 13:25:00,94.963,94.968,94.895,94.929,468199996.0
2007-03-29 13:30:00,94.904,94.945,94.87,94.882,471500001.0
2007-03-29 13:35:00,94.895,94.931,94.86,94.903,506600000.0
2007-03-29 13:40:00,94.891,94.919,94.867,94.906,407400000.0
2007-03-29 13:45:00,94.907,94.912,94.832,94.876,385799998.0
2007-03-29 13:50:00,94.882,94.895,94.858,94.88,502899993.0
2007-03-29 13:55:00,94.892,94.915,94.846,94.915,483999995.0
2007-03-29 14:00:00,94.913,94.913,94.827,94.872,383300006.0
2007-03-29 14:05:00,94.869,94.909,94.864,94.895,452900000.0
2007-03-29 14:10:00,94.89,94.922,94.86,94.913,418299992.0
2007-03-29 14:15:00,94.932,94.967,94.889,94.946,465299997.0
2007-03-29 14:20:00,94.941,94.975,94.895,94.965,457499995.0
2007-03-29 14:25:00,94.966,94.977,94.907,94.913,488199995.0
2007-03-29 14:30:00,94.907,95.091,94.907,95.057,546699996.0
2007-03-29 14:35:00,95.046,95.166,95.046,95.126,483499998.0
2007-03-29 14:40:00,95.132,95.174,95.088,95.123,402899998.0
2007-03-29 14:45:00,95.12,95.177,95.09,95.095,539999996.0
2007-03-29 14:50:00,95.102,95.127,95.026,95.031,578499991.0
2007-03-29 14:55:00,95.041,95.087,95.03,95.031,513199997.0
2007-03-29 15:00:00,95.041,95.06,95.004,95.042,428599998.0
2007-03-29 15:05:00,95.03,95.071,95.009,95.023,485999996.0
2007-03-29 15:10:00,95.044,95.117,94.986,95.117,459199994.0
2007-03-29 15:15:00,95.078,95.122,95.049,95.105,425100000.0
2007-03-29 15:20:00,95.103,95.11,95.041,95.097,463399997.0
2007-03-29 15:25:00,95.107,95.166,95.058,95.155,441399996.0
2007-03-29 15:30:00,95.161,95.214,95.161,95.185,534700000.0
2007-03-29 15:35:00,95.179,95.191,95.105,95.157,540100001.0
2007-03-29 15:40:00,95.146,95.179,95.113,95.156,509500000.0
2007-03-29 15:45:00,95.146,95.185,95.102,95.137,399900002.0
2007-03-29 15:50:00,95.151,95.176,95.123,95.175,558399996.0
2007-03-29 15:55:00,95.165,95.229,95.158,95.205,571500000.0
2007-03-29 16:00:00,95.18,95.191,95.133,95.157,408299998.0
2007-03-29 16:05:00,95.158,95.169,95.139,95.169,467199991.0
2007-03-29 16:10:00,95.157,95.184,95.113,95.148,440100003.0
2007-03-29 16:15:00,95.17,95.227,95.17,95.2,510100003.0
2007-03-29 16:20:00,95.222,95.245,95.157,95.194,611800002.0
2007-03-29 16:25:00,95.198,95.229,95.165,95.184,285900001.0
2007-03-29 16:30:00,95.187,95.231,95.179,95.179,479000000.0
2007-03-29 16:35:00,95.188,95.203,95.112,95.189,431000001.0
2007-03-29 16:40:00,95.195,95.212,95.158,95.158,566499999.0
2007-03-29 16:45:00,95.162,95.201,95.121,95.162,509499998.0
2007-03-29 16:50:00,95.158,95.184,95.116,95.135,518300003.0
2007-03-29 16:55:00,95.125,95.216,95.125,95.201,490499994.0
2007-03-29 17:00:00,95.181,95.225,95.17,95.173,444600000.0
2007-03-29 17:05:00,95.161,95.23,95.155,95.184,580600002.0
2007-03-29 17:10:00,95.191,95.206,95.139,95.164,446100003.0
2007-03-29 17:15:00,95.124,95.202,95.115,95.202,337200002.0
2007-03-29 17:20:00,95.137,95.222,95.137,95.154,299399997.0
2007-03-29 17:25:00,95.144,95.182,95.117,95.174,344700002.0
2007-03-29 17:30:00,95.165,95.184,95.106,95.177,444899997.0
2007-03-29 17:35:00,95.174,95.18,95.123,95.15,417999999.0
2007-03-29 17:40:00,95.139,95.176,95.123,95.156,423100002.0
2007-03-29 17:45:00,95.166,95.213,95.161,95.205,454900002.0
2007-03-29 17:50:00,95.195,95.2,95.134,95.176,594500004.0
2007-03-29 17:55:00,95.159,95.191,95.09,95.098,397699998.0
2007-03-29 18:00:00,95.09,95.15,95.073,95.133,338099998.0
2007-03-29 18:05:00,95.147,95.151,95.091,95.123,666199998.0
2007-03-29 18:10:00,95.115,95.128,95.066,95.087,456000000.0
2007-03-29 18:15:00,95.107,95.117,95.052,95.089,537899995.0
2007-03-29 18:20:00,95.086,95.096,95.006,95.063,610199998.0
2007-03-29 18:25:00,95.072,95.122,95.058,95.058,450400005.0
2007-03-29 18:30:00,95.057,95.067,95.004,95.053,476799993.0
2007-03-29 18:35:00,95.038,95.126,95.02,95.108,334500000.0
2007-03-29 18:40:00,95.091,95.118,95.08,95.115,448100000.0
2007-03-29 18:45:00,95.127,95.178,95.078,95.168,407899997.0
2007-03-29 18:50:00,95.166,95.184,95.139,95.18,644800000.0
2007-03-29 18:55:00,95.163,95.19,95.1,95.144,704000002.0
2007-03-29 19:00:00,95.155,95.191,95.124,95.191,497399999.0
2007-03-29 19:05:00,95.195,95.195,95.111,95.154,465099999.0
2007-03-29 19:10:00,95.166,95.209,95.13,95.157,417400001.0
2007-03-29 19:15:00,95.199,95.204,95.104,95.137,425199999.0
2007-03-29 19:20:00,95.151,95.151,95.101,95.125,438699999.0
2007-03-29 19:25:00,95.125,95.161,95.096,95.146,399299997.0
2007-03-29 19:30:00,95.145,95.212,95.119,95.212,367399998.0
2007-03-29 19:35:00,95.226,95.263,95.187,95.223,455199993.0
2007-03-29 19:40:00,95.23,95.307,95.218,95.284,413000006.0
2007-03-29 19:45:00,95.277,95.304,95.203,95.203,387300002.0
2007-03-29 19:50:00,95.258,95.282,95.231,95.256,443199996.0
2007-03-29 19:55:00,95.253,95.267,95.21,95.239,430000002.0
2007-03-29 20:00:00,95.234,95.252,95.191,95.249,486599997.0
2007-03-29 20:05:00,95.25,95.25,95.14,95.142,387599994.0
2007-03-29 20:10:00,95.203,95.227,95.157,95.157,410999996.0
2007-03-29 20:15:00,95.222,95.227,95.151,95.215,490200003.0
2007-03-29 20:20:00,95.168,95.229,95.161,95.217,602099991.0
2007-03-29 20:25:00,95.21,95.221,95.141,95.188,416799994.0
2007-03-29 20:30:00,95.202,95.203,95.112,95.157,687399995.0
2007-03-29 20:35:00,95.174,95.182,95.065,95.087,502900002.0
2007-03-29 20:40:00,95.104,95.127,95.078,95.113,431000003.0
2007-03-29 20:45:00,95.099,95.128,95.055,95.101,381099995.0
2007-03-29 20:50:00,95.033,95.094,95.026,95.081,620299997.0
2007-03-29 20:55:00,95.102,95.122,95.062,95.099,525599997.0
2007-03-29 21:00:00,95.12,95.151,95.078,95.08,531799994.0
2007-03-29 21:05:00,95.123,95.128,95.056,95.11,635200001.0
2007-03-29 21:10:00,95.115,95.122,95.054,95.075,442100000.0
2007-03-29 21:15:00,95.11,95.137,95.052,95.09,601600000.0
2007-03-29 21:20:00,95.068,95.111,95.052,95.093,429400000.0
2007-03-29 21:25:00,95.115,95.132,95.076,95.117,368999999.0
2007-03-29 21:30:00,95.127,95.127,95.059,95.093,500099998.0
2007-03-29 21:35:00,95.095,95.11,95.058,95.1,509799997.0
2007-03-29 21:40:00,95.113,95.114,95.068,95.091,458100005.0
2007-03-29 21:45:00,95.097,95.126,95.054,95.103,408400004.0
2007-03-29 21:50:00,95.108,95.138,95.06,95.119,618899998.0
2007-03-29 21:55:00,95.129,95.129,95.072,95.086,523099999.0
2007-03-29 22:00:00,95.126,95.138,95.075,95.103,404000001.0
2007-03-29 22:05:00,95.072,95.131,95.069,95.096,536800001.0
2007-03-29 22:10:00,95.133,95.15,95.097,95.14,557899997.0
2007-03-29 22:15:00,95.131,95.144,95.081,95.128,413299999.0
2007-03-29 22:20:00,95.119,95.167,95.091,95.165,410900001.0
2007-03-29 22:25:00,95.145,95.161,95.098,95.146,645700005.0
2007-03-29 22:30:00,95.135,95.152,95.091,95.135,358299999.0
2007-03-29 22:35:00,95.135,95.144,95.051,95.052,300899999.0
2007-03-29 22:40:00,95.064,95.111,95.043,95.062,393799998.0
2007-03-29 22:45:00,95.093,95.169,95.051,95.144,480000003.0
2007-03-29 22:50:00,95.135,95.195,95.101,95.171,386999995.0
2007-03-29 22:55:00,95.205,95.208,95.115,95.208,440299995.0
2007-03-29 23:00:00,95.196,95.203,95.143,95.166,442099994.0
2007-03-29 23:05:00,95.172,95.205,95.146,95.157,471899997.0
2007-03-29 23:10:00,95.174,95.191,95.147,95.148,643399996.0
2007-03-29 23:15:00,95.157,95.208,95.147,95.162,649100007.0
2007-03-29 23:20:00,95.179,95.21,95.152,95.21,522699997.0
2007-03-29 23:25:00,95.206,95.232,95.157,95.207,398699996.0
2007-03-29 23:30:00,95.203,95.268,95.189,95.249,448000000.0
2007-03-29 23:35:00,95.237,95.322,95.22,95.305,368900000.0
2007-03-29 23:40:00,95.328,95.354,95.292,95.308,521599995.0
2007-03-29 23:45:00,95.322,95.354,95.29,95.32,514799995.0
2007-03-29 23:50:00,95.322,95.345,95.3,95.31,455400000.0
2007-03-29 23:55:00,95.319,95.323,95.245,95.289,541499998.0
2007-03-30 00:00:00,95.291,95.291,95.232,95.262,360899992.0
2007-03-30 00:05:00,95.255,95.277,95.196,95.196,492600001.0
2007-03-30 00:10:00,95.249,95.283,95.2,95.235,443599999.0
2007-03-30 00:15:00,95.236,95.268,95.193,95.264,402100000.0
2007-03-30 00:20:00,95.26,95.282,95.217,95.247,577499998.0
2007-03-30 00:25:00,95.283,95.294,95.229,95.275,447399998.0
2007-03-30 00:30:00,95.23,95.292,95.205,95.21,448599998.0
2007-03-30 00:35:00,95.21,95.241,95.182,95.182,498299998.0
2007-03-30 00:40:00,95.213,95.228,95.165,95.177,505399993.0
2007-03-30 00:45:00,95.183,95.21,95.149,95.179,410199998.0
2007-03-30 00:50:00,95.194,95.224,95.171,95.176,521199995.0
2007-03-30 00:55:00,95.172,95.229,95.124,95.2,439399996.0
2007-03-30 01:00:00,95.191,95.206,95.106,95.138,362999997.0
2007-03-30 01:05:00,95.12,95.187,95.114,95.179,526399995.0
2007-03-30 01:10:00,95.17,95.177,95.127,95.177,669000003.0
2007-03-30 01:15:00,95.153,95.171,95.107,95.14,472099998.0
2007-03-30 01:20:00,95.146,95.178,95.102,95.158,344000001.0
2007-03-30 01:25:00,95.169,95.242,95.162,95.22,486499994.0
2007-03-30 01:30:00,95.225,95.304,95.214,95.274,478399995.0
2007-03-30 01:35:00,95.274,95.309,95.249,95.304,632799993.0
2007-03-30 01:40:00,95.295,95.353,95.221,95.353,560300003.0
2007-03-30 01:45:00,95.345,95.349,95.253,95.297,382900000.0
2007-03-30 01:50:00,95.273,95.273,95.221,95.234,433099996.0
2007-03-30 01:55:00,95.225,95.324,95.206,95.315,364800002.0
2007-03-30 02:00:00,95.323,95.375,95.292,95.368,378299999.0
2007-03-30 02:05:00,95.375,95.387,95.34,95.34,332999997.0
2007-03-30 02:10:00,95.342,95.381,95.332,95.378,531399996.0
2007-03-30 02:15:00,95.372,95.39,95.321,95.385,531499997.0
2007-03-30 02:20:00,95.384,95.415,95.373,95.396,365500001.0
2007-03-30 02:25:00,95.384,95.413,95.341,95.352,378399999.0
2007-03-30 02:30:00,95.336,95.36,95.314,95.35,387800002.0
2007-03-30 02:35:00,95.346,95.357,95.292,95.292,472299998.0
2007-03-30 02:40:00,95.341,95.355,95.305,95.326,350699996.0
2007-03-30 02:45:00,95.32,95.326,95.277,95.277,350299998.0
2007-03-30 02:50:00,95.263,95.304,95.193,95.283,392900003.0
2007-03-30 02:55:00,95.323,95.333,95.255,95.274,560500002.0
2007-03-30 03:00:00,95.251,95.261,95.203,95.203,297999996.0
2007-03-30 03:05:00,95.191,95.201,95.117,95.117,445400001.0
2007-03-30 03:10:00,95.127,95.127,95.076,95.082,358899998.0
2007-03-30 03:15:00,95.056,95.081,95.026,95.064,438599998.0
2007-03-30 03:20:00,95.054,95.054,94.99,95.011,298300002.0
2007-03-30 03:25:00,95.013,95.013,94.934,94.976,389300001.0
2007-03-30 03:30:00,94.97,95.016,94.954,94.997,436599998.0
2007-03-30 03:35:00,95.006,95.018,94.943,95.012,427600000.0
2007-03-30 03:40:00,94.99,95.074,94.983,95.036,485200000.0
2007-03-30 03:45:00,95.006,95.078,95.006,95.069,472499995.0
2007-03-30 03:50:00,95.068,95.094,95.056,95.093,417899995.0
2007-03-30 03:55:00,95.094,95.094,95.02,95.053,428200000.0
2007-03-30 04:00:00,95.041,95.041,94.962,94.962,518399998.0
2007-03-30 04:05:00,94.967,95.062,94.967,95.027,497599996.0
2007-03-30 04:10:00,95.001,95.054,94.99,95.037,667699995.0
2007-03-30 04:15:00,95.038,95.041,94.916,94.937,438300002.0
2007-03-30 04:20:00,94.937,94.968,94.931,94.943,324000000.0
2007-03-30 04:25:00,94.943,94.947,94.847,94.918,392500000.0
2007-03-30 04:30:00,94.914,94.972,94.888,94.894,288499998.0
2007-03-30 04:35:00,94.908,94.921,94.863,94.909,462400003.0
2007-03-30 04:40:00,94.921,94.935,94.861,94.928,518000000.0
2007-03-30 04:45:00,94.949,94.951,94.876,94.935,529300004.0
2007-03-30 04:50:00,94.931,94.959,94.903,94.956,452300000.0
2007-03-30 04:55:00,94.962,94.975,94.931,94.956,462899999.0
2007-03-30 05:00:00,94.91,94.95,94.88,94.916,773899999.0
2007-03-30 05:05:00,94.921,94.985,94.898,94.975,516999998.0
2007-03-30 05:10:00,94.967,94.975,94.926,94.968,684100000.0
2007-03-30 05:15:00,94.953,94.965,94.902,94.923,556799998.0
2007-03-30 05:20:00,94.935,94.966,94.914,94.95,345000002.0
2007-03-30 05:25:00,94.952,94.97,94.885,94.97,989999995.0
2007-03-30 05:30:00,94.953,94.981,94.928,94.94,877600002.0
2007-03-30 05:35:00,94.97,94.993,94.913,94.973,454899998.0
2007-03-30 05:40:00,94.967,95.021,94.909,95.021,562599999.0
2007-03-30 05:45:00,95.037,95.067,95.016,95.061,525600000.0
2007-03-30 05:50:00,95.054,95.07,95.024,95.047,419299994.0
2007-03-30 05:55:00,95.038,95.118,94.995,95.097,1233599992.0
2007-03-30 06:00:00,95.098,95.11,95.049,95.05,473899999.0
2007-03-30 06:05:00,95.04,95.057,94.998,95.039,708500002.0
2007-03-30 06:10:00,95.018,95.036,94.959,95.036,615600000.0
2007-03-30 06:15:00,95.043,95.09,94.972,95.064,1012900006.0
2007-03-30 06:20:00,95.079,95.102,95.038,95.042,591400003.0
2007-03-30 06:25:00,95.11,95.158,95.063,95.158,565500001.0
2007-03-30 06:30:00,95.165,95.178,95.129,95.169,1168599998.0
2007-03-30 06:35:00,95.173,95.174,95.079,95.135,2003700000.0
2007-03-30 06:40:00,95.128,95.164,95.081,95.144,1676400002.0
2007-03-30 06:45:00,95.129,95.16,95.094,95.16,1134000004.0
2007-03-30 06:50:00,95.161,95.161,95.056,95.095,1593299996.0
2007-03-30 06:55:00,95.091,95.135,95.068,95.105,1388799999.0
2007-03-30 07:00:00,95.113,95.143,95.074,95.108,2247499997.0
2007-03-30 07:05:00,95.103,95.114,95.058,95.095,1391299992.0
2007-03-30 07:10:00,95.1,95.155,95.039,95.155,1841199999.0
2007-03-30 07:15:00,95.137,95.142,95.079,95.087,2246799987.0
2007-03-30 07:20:00,95.123,95.139,95.077,95.116,1389599998.0
2007-03-30 07:25:00,95.128,95.154,95.085,95.142,2289199987.0
2007-03-30 07:30:00,95.139,95.151,94.991,95.003,1898599992.0
2007-03-30 07:35:00,95.005,95.023,94.945,94.987,1281499997.0
2007-03-30 07:40:00,94.975,94.975,94.906,94.96,759000002.0
2007-03-30 07:45:00,94.968,94.983,94.916,94.964,1693599997.0
2007-03-30 07:50:00,94.955,94.976,94.916,94.958,1172499994.0
2007-03-30 07:55:00,94.958,94.963,94.906,94.924,880899999.0
2007-03-30 08:00:00,94.914,94.925,94.88,94.908,1277199991.0
2007-03-30 08:05:00,94.915,94.952,94.86,94.948,1068000000.0
2007-03-30 08:10:00,94.947,94.983,94.93,94.957,906300001.0
2007-03-30 08:15:00,94.96,94.979,94.914,94.96,1372999994.0
2007-03-30 08:20:00,94.96,95.006,94.932,94.982,1359399988.0
2007-03-30 08:25:00,94.963,94.974,94.871,94.939,1387699995.0
2007-03-30 08:30:00,94.92,95.037,94.905,95.037,2162399996.0
2007-03-30 08:35:00,95.043,95.053,94.964,95.031,1271399997.0
2007-03-30 08:40:00,95.035,95.08,94.986,95.065,1353299995.0
2007-03-30 08:45:00,95.069,95.071,94.992,94.993,597299996.0
2007-03-30 08:50:00,95.042,95.115,95.019,95.093,1491500007.0
2007-03-30 08:55:00,95.087,95.158,95.059,95.097,1107600006.0
2007-03-30 09:00:00,95.133,95.213,95.09,95.165,1414200001.0
2007-03-30 09:05:00,95.168,95.181,95.101,95.14,1997000003.0
2007-03-30 09:10:00,95.148,95.164,95.059,95.104,1568400002.0
2007-03-30 09:15:00,95.106,95.161,95.07,95.125,1877799993.0
2007-03-30 09:20:00,95.123,95.173,95.04,95.173,2340899998.0
2007-03-30 09:25:00,95.175,95.237,95.14,95.209,3540899985.0
2007-03-30 09:30:00,95.222,95.243,95.167,95.225,3792099985.0
2007-03-30 09:35:00,95.231,95.261,95.178,95.216,4041699982.0
2007-03-30 09:40:00,95.222,95.246,95.147,95.202,3657399986.0
2007-03-30 09:45:00,95.217,95.229,95.131,95.196,3453199989.0
2007-03-30 09:50:00,95.195,95.221,95.139,95.214,4556399999.0
2007-03-30 09:55:00,95.218,95.263,95.189,95.225,3313699990.0
2007-03-30 10:00:00,95.225,95.228,95.184,95.194,518600002.0
2007-03-30 10:05:00,95.192,95.219,95.149,95.219,430500002.0
2007-03-30 10:10:00,95.215,95.245,95.195,95.243,483099996.0
2007-03-30 10:15:00,95.237,95.321,95.183,95.308,385800001.0
2007-03-30 10:20:00,95.301,95.354,95.281,95.288,456600001.0
2007-03-30 10:25:00,95.313,95.327,95.284,95.302,458099995.0
2007-03-30 10:30:00,95.311,95.317,95.261,95.305,425199997.0
2007-03-30 10:35:00,95.295,95.342,95.279,95.328,428100002.0
2007-03-30 10:40:00,95.322,95.331,95.282,95.309,361699999.0
2007-03-30 10:45:00,95.297,95.32,95.262,95.267,389700001.0
2007-03-30 10:50:00,95.263,95.33,95.25,95.298,429399999.0
2007-03-30 10:55:00,95.311,95.34,95.254,95.313,429199993.0
2007-03-30 11:00:00,95.325,95.335,95.272,95.303,603699998.0
2007-03-30 11:05:00,95.298,95.36,95.281,95.358,435100003.0
2007-03-30 11:10:00,95.336,95.336,95.277,95.286,460499998.0
2007-03-30 11:15:00,95.332,95.378,95.302,95.362,606000000.0
2007-03-30 11:20:00,95.338,95.377,95.315,95.364,357899998.0
2007-03-30 11:25:00,95.374,95.386,95.309,95.368,384799996.0
2007-03-30 11:30:00,95.337,95.398,95.302,95.371,490800002.0
2007-03-30 11:35:00,95.333,95.375,95.294,95.308,464500001.0
2007-03-30 11:40:00,95.318,95.334,95.26,95.334,719099996.0
2007-03-30 11:45:00,95.325,95.345,95.302,95.303,425700001.0
2007-03-30 11:50:00,95.285,95.322,95.265,95.297,712199997.0
2007-03-30 11:55:00,95.313,95.331,95.256,95.331,390900001.0
2007-03-30 12:00:00,95.342,95.373,95.297,95.371,545999998.0
2007-03-30 12:05:00,95.367,95.386,95.325,95.375,414899996.0
2007-03-30 12:10:00,95.35,95.367,95.284,95.286,468199994.0
2007-03-30 12:15:00,95.32,95.355,95.295,95.31,507999997.0
2007-03-30 12:20:00,95.333,95.35,95.285,95.285,467699998.0
2007-03-30 12:25:00,95.327,95.336,95.218,95.237,538100004.0
2007-03-30 12:30:00,95.236,95.252,95.188,95.229,430999999.0
2007-03-30 12:35:00,95.215,95.258,95.191,95.234,454900000.0
2007-03-30 12:40:00,95.233,95.256,95.194,95.256,411199997.0
2007-03-30 12:45:00,95.238,95.287,95.211,95.269,624100001.0
2007-03-30 12:50:00,95.268,95.299,95.25,95.295,522600004.0
2007-03-30 12:55:00,95.27,95.306,95.252,95.279,443300000.0
2007-03-30 13:00:00,95.264,95.275,95.202,95.268,361600000.0
2007-03-30 13:05:00,95.257,95.293,95.229,95.259,405400002.0
2007-03-30 13:10:00,95.261,95.303,95.228,95.282,364800002.0
2007-03-30 13:15:00,95.282,95.314,95.251,95.308,387999999.0
2007-03-30 13:20:00,95.305,95.305,95.251,95.266,494899998.0
2007-03-30 13:25:00,95.311,95.336,95.289,95.311,477599998.0
2007-03-30 13:30:00,95.307,95.327,95.263,95.317,578299997.0
2007-03-30 13:35:00,95.321,95.34,95.284,95.328,485200000.0
2007-03-30 13:40:00,95.3,95.332,95.207,95.222,420600007.0
2007-03-30 13:45:00,95.24,95.274,95.202,95.228,453999995.0
2007-03-30 13:50:00,95.283,95.318,95.217,95.308,316100000.0
2007-03-30 13:55:00,95.309,95.318,95.263,95.314,344800003.0
2007-03-30 14:00:00,95.325,95.402,95.285,95.397,445999993.0
2007-03-30 14:05:00,95.384,95.389,95.332,95.358,395999999.0
2007-03-30 14:10:00,95.354,95.404,95.322,95.398,456799997.0
2007-03-30 14:15:00,95.403,95.403,95.359,95.377,469299999.0
2007-03-30 14:20:00,95.368,95.424,95.348,95.395,448499998.0
2007-03-30 14:25:00,95.375,95.39,95.245,95.245,242799997.0
2007-03-30 14:30:00,95.22,95.398,95.22,95.396,451100005.0
2007-03-30 14:35:00,95.403,95.462,95.372,95.443,396699998.0
2007-03-30 14:40:00,95.455,95.481,95.395,95.428,418200002.0
2007-03-30 14:45:00,95.438,95.472,95.385,95.424,614299996.0
2007-03-30 14:50:00,95.427,95.542,95.419,95.485,450500002.0
2007-03-30 14:55:00,95.437,95.479,95.397,95.463,675999993.0
2007-03-30 15:00:00,95.472,95.51,95.44,95.503,348699997.0
2007-03-30 15:05:00,95.499,95.579,95.483,95.575,357800000.0
2007-03-30 15:10:00,95.547,95.619,95.51,95.542,328999999.0
2007-03-30 15:15:00,95.539,95.555,95.504,95.551,344799998.0
2007-03-30 15:20:00,95.567,95.592,95.524,95.573,632600004.0
2007-03-30 15:25:00,95.579,95.58,95.505,95.505,569300002.0
2007-03-30 15:30:00,95.538,95.544,95.501,95.535,678299987.0
2007-03-30 15:35:00,95.529,95.55,95.498,95.539,478299998.0
2007-03-30 15:40:00,95.547,95.574,95.475,95.572,533100001.0
2007-03-30 15:45:00,95.545,95.63,95.543,95.567,529000002.0
2007-03-30 15:50:00,95.547,95.558,95.506,95.538,331200000.0
2007-03-30 15:55:00,95.537,95.581,95.497,95.527,529099999.0
2007-03-30 16:00:00,95.525,95.626,95.503,95.583,550800002.0
2007-03-30 16:05:00,95.582,95.593,95.536,95.568,348300002.0
2007-03-30 16:10:00,95.567,95.581,95.544,95.577,293999999.0
2007-03-30 16:15:00,95.584,95.593,95.519,95.546,354800000.0
2007-03-30 16:20:00,95.537,95.577,95.503,95.531,401900002.0
2007-03-30 16:25:00,95.531,95.581,95.518,95.581,339200004.0
2007-03-30 16:30:00,95.581,95.585,95.509,95.545,501699998.0
2007-03-30 16:35:00,95.541,95.572,95.522,95.551,541999997.0
2007-03-30 16:40:00,95.574,95.591,95.539,95.562,500199999.0
2007-03-30 16:45:00,95.566,95.576,95.494,95.565,558400000.0
2007-03-30 16:50:00,95.561,95.561,95.462,95.462,381099997.0
2007-03-30 16:55:00,95.47,95.517,95.364,95.371,427800001.0
2007-03-30 17:00:00,95.375,95.499,95.375,95.499,314200000.0
2007-03-30 17:05:00,95.509,95.535,95.324,95.377,333199997.0
2007-03-30 17:10:00,95.403,95.448,95.158,95.158,447400000.0
2007-03-30 17:15:00,95.126,95.285,95.112,95.25,539199999.0
2007-03-30 17:20:00,95.258,95.444,95.245,95.435,515499999.0
2007-03-30 17:25:00,95.422,95.422,95.272,95.388,417099998.0
2007-03-30 17:30:00,95.4,95.509,95.395,95.407,336499998.0
2007-03-30 17:35:00,95.4,95.415,95.281,95.396,448999999.0
2007-03-30 17:40:00,95.403,95.432,95.294,95.319,388400002.0
2007-03-30 17:45:00,95.302,95.302,95.106,95.167,501399998.0
2007-03-30 17:50:00,95.184,95.276,95.155,95.212,447699998.0
2007-03-30 17:55:00,95.225,95.278,95.199,95.24,614899996.0
2007-03-30 18:00:00,95.26,95.276,95.161,95.27,3789700008.0
2007-03-30 18:05:00,95.27,95.32,95.14,95.26,4323499991.0
2007-03-30 18:10:00,95.26,95.27,95.1,95.1,3077199993.0
2007-03-30 18:15:00,95.1,95.12,95.02,95.12,3933100007.0
2007-03-30 18:20:00,95.11,95.22,95.11,95.14,4209600004.0
2007-03-30 18:25:00,95.14,95.24,95.14,95.23,3954999998.0
2007-03-30 18:30:00,95.22,95.27,95.21,95.23,4230500019.0
2007-03-30 18:35:00,95.23,95.26,95.18,95.19,2242699990.0
2007-03-30 18:40:00,95.19,95.21,95.16,95.19,2289299988.0
2007-03-30 18:45:00,95.19,95.27,95.17,95.25,2047499985.0
2007-03-30 18:50:00,95.245,95.25,95.18,95.18,2064699988.0
2007-03-30 18:55:00,95.17,95.29,95.17,95.285,1878799997.0
2007-03-30 19:00:00,95.28,95.32,95.28,95.3,746199991.0
2007-03-30 19:05:00,95.3,95.3,95.26,95.28,1358399991.0
2007-03-30 19:10:00,95.28,95.28,95.25,95.25,601099996.0
2007-03-30 19:15:00,95.25,95.27,95.23,95.25,1048899992.0
2007-03-30 19:20:00,95.25,95.27,95.24,95.27,1713199975.0
2007-03-30 19:25:00,95.28,95.37,95.27,95.33,1776399993.0
2007-03-30 19:30:00,95.34,95.37,95.3,95.32,1493899991.0
2007-03-30 19:35:00,95.32,95.365,95.305,95.36,1178199996.0
2007-03-30 19:40:00,95.36,95.38,95.31,95.31,1138699981.0
2007-03-30 19:45:00,95.31,95.35,95.31,95.34,840499996.0
2007-03-30 19:50:00,95.34,95.36,95.31,95.32,1083799993.0
2007-03-30 19:55:00,95.33,95.34,95.32,95.33,1214200001.0
2007-03-30 20:00:00,95.34,95.37,95.33,95.37,636599994.0
2007-03-30 20:05:00,95.37,95.37,95.33,95.37,1013899995.0
2007-03-30 20:10:00,95.37,95.41,95.33,95.34,1977500000.0
2007-03-30 20:15:00,95.34,95.37,95.296,95.36,896599996.0
2007-03-30 20:20:00,95.37,95.39,95.35,95.36,665900000.0
2007-03-30 20:25:00,95.36,95.4,95.33,95.39,1644599991.0
2007-03-30 20:30:00,95.39,95.42,95.35,95.35,1573099996.0
2007-03-30 20:35:00,95.37,95.42,95.36,95.4,964599994.0
2007-03-30 20:40:00,95.4,95.4,95.33,95.34,2380199997.0
2007-03-30 20:45:00,95.36,95.37,95.31,95.32,1265200007.0
2007-03-30 20:50:00,95.32,95.36,95.31,95.35,1433800004.0
2007-03-30 20:55:00,95.35,95.37,95.31,95.33,2356199995.0
2007-03-30 21:00:00,95.33,95.34,95.28,95.31,2000199988.0
2007-03-30 21:05:00,95.3,95.34,95.24,95.25,2001699992.0
2007-03-30 21:10:00,95.24,95.26,95.21,95.245,1131200004.0
2007-03-30 21:15:00,95.25,95.31,95.21,95.31,2367499980.0
2007-03-30 21:20:00,95.31,95.34,95.26,95.3,2237099989.0
2007-03-30 21:25:00,95.3,95.31,95.28,95.3,1528300002.0
2007-03-30 21:30:00,95.3,95.3,95.27,95.29,887699997.0
2007-03-30 21:35:00,95.29,95.3,95.25,95.27,591999995.0
2007-03-30 21:40:00,95.27,95.33,95.26,95.32,916799997.0
2007-03-30 21:45:00,95.32,95.33,95.28,95.305,668900003.0
2007-03-30 21:50:00,95.315,95.34,95.31,95.34,360899997.0
2007-03-30 21:55:00,95.294,95.33,95.272,95.32,432700000.0
2007-03-30 22:00:00,95.32,95.34,95.3,95.33,1150399997.0
2007-03-30 22:05:00,95.32,95.33,95.238,95.32,222600000.0
2007-03-30 22:10:00,95.291,95.33,95.271,95.3,446899997.0
2007-03-30 22:15:00,95.3,95.31,95.27,95.285,339100000.0
2007-03-30 22:20:00,95.28,95.3,95.275,95.29,245900000.0
2007-03-30 22:25:00,95.3,95.31,95.28,95.3,354600002.0
2007-03-30 22:30:00,95.3,95.32,95.21,95.3,409499999.0
2007-03-30 22:35:00,95.3,95.3,95.27,95.28,225400000.0
2007-03-30 22:40:00,95.28,95.29,95.27,95.28,259700000.0
2007-03-30 22:45:00,95.29,95.32,95.27,95.29,355899997.0
2007-03-30 22:50:00,95.29,95.3,95.27,95.28,278500000.0
2007-03-30 22:55:00,95.28,95.29,95.18,95.22,268000000.0
2007-04-01 23:00:00,95.159,95.186,95.092,95.18,149200000.0
2007-04-01 23:05:00,95.17,95.18,95.123,95.152,321200000.0
2007-04-01 23:10:00,95.15,95.18,95.13,95.16,109400000.0
2007-04-01 23:15:00,95.16,95.19,95.12,95.12,345100000.0
2007-04-01 23:20:00,95.14,95.18,95.14,95.15,318600000.0
2007-04-01 23:25:00,95.14,95.21,95.12,95.21,119700000.0
2007-04-01 23:30:00,95.21,95.23,95.17,95.2,256800000.0
2007-04-01 23:35:00,95.19,95.23,95.17,95.23,175800001.0
2007-04-01 23:40:00,95.22,95.23,95.12,95.19,395500008.0
2007-04-01 23:45:00,95.19,95.22,95.16,95.19,352800002.0
2007-04-01 23:50:00,95.16,95.18,95.13,95.15,410100004.0
2007-04-01 23:55:00,95.15,95.255,95.1,95.15,1024500017.0
2007-04-02 00:00:00,95.15,95.345,95.1,95.12,760300006.0
2007-04-02 00:05:00,95.12,95.14,94.99,95.06,518200000.0
2007-04-02 00:10:00,95.06,95.08,95.01,95.05,986400003.0
2007-04-02 00:15:00,95.05,95.09,95.02,95.09,812200013.0
2007-04-02 00:20:00,95.1,95.14,95.06,95.14,1049100010.0
2007-04-02 00:25:00,95.14,95.24,95.14,95.24,811900006.0
2007-04-02 00:30:00,95.22,95.26,95.22,95.23,1517000011.0
2007-04-02 00:35:00,95.24,95.28,95.22,95.28,409200003.0
2007-04-02 00:40:00,95.28,95.29,95.25,95.26,580100002.0
2007-04-02 00:45:00,95.26,95.31,95.23,95.28,1110899995.0
2007-04-02 00:50:00,95.28,95.36,95.28,95.34,1644700027.0
2007-04-02 00:55:00,95.34,95.4,95.3,95.33,885399994.0
2007-04-02 01:00:00,95.33,95.35,95.27,95.28,1029199995.0
2007-04-02 01:05:00,95.28,95.29,95.255,95.285,594000003.0
2007-04-02 01:10:00,95.285,95.3,95.245,95.262,263200001.0
2007-04-02 01:15:00,95.29,95.29,95.25,95.26,417899998.0
2007-04-02 01:20:00,95.228,95.31,95.216,95.27,1154599987.0
2007-04-02 01:25:00,95.27,95.29,95.24,95.27,621199995.0
2007-04-02 01:30:00,95.28,95.28,95.18,95.21,1316100001.0
2007-04-02 01:35:00,95.22,95.24,95.19,95.24,1232400004.0
2007-04-02 01:40:00,95.24,95.35,95.24,95.3,888500000.0
2007-04-02 01:45:00,95.31,95.32,95.27,95.3,1180000005.0
2007-04-02 01:50:00,95.32,95.42,95.17,95.25,3236900004.0
2007-04-02 01:55:00,95.25,95.37,95.21,95.35,2393700000.0
2007-04-02 02:00:00,95.35,95.42,95.32,95.42,2426900008.0
2007-04-02 02:05:00,95.42,95.45,95.38,95.44,3355400001.0
2007-04-02 02:10:00,95.44,95.5,95.41,95.49,4862500005.0
2007-04-02 02:15:00,95.5,95.59,95.49,95.525,3194499991.0
2007-04-02 02:20:00,95.54,95.55,95.44,95.45,3457499999.0
2007-04-02 02:25:00,95.44,95.45,95.36,95.39,2523400011.0
2007-04-02 02:30:00,95.38,95.44,95.38,95.41,2433199992.0
2007-04-02 02:35:00,95.41,95.45,95.41,95.43,877599999.0
2007-04-02 02:40:00,95.435,95.45,95.32,95.37,3290299989.0
2007-04-02 02:45:00,95.38,95.43,95.35,95.4,2358399995.0
2007-04-02 02:50:00,95.39,95.41,95.375,95.41,1966099988.0
2007-04-02 02:55:00,95.395,95.42,95.36,95.39,3211699998.0
2007-04-02 03:00:00,95.4,95.4,95.35,95.36,1426299987.0
2007-04-02 03:05:00,95.36,95.38,95.33,95.37,1577799996.0
2007-04-02 03:10:00,95.37,95.37,95.32,95.33,1273600006.0
2007-04-02 03:15:00,95.33,95.34,95.26,95.27,2053900002.0
2007-04-02 03:20:00,95.265,95.32,95.23,95.31,3881399995.0
2007-04-02 03:25:00,95.31,95.33,95.29,95.31,1426199997.0
2007-04-02 03:30:00,95.32,95.64,95.32,95.63,3534500001.0
2007-04-02 03:35:00,95.63,95.63,95.58,95.59,2918599996.0
2007-04-02 03:40:00,95.58,95.67,95.55,95.66,2924700003.0
2007-04-02 03:45:00,95.66,95.76,95.65,95.73,5283900002.0
2007-04-02 03:50:00,95.72,95.73,95.63,95.715,3355999996.0
2007-04-02 03:55:00,95.72,95.77,95.7,95.72,3272500002.0
2007-04-02 04:00:00,95.72,95.75,95.68,95.73,2337000003.0
2007-04-02 04:05:00,95.73,95.74,95.685,95.69,1663500001.0
2007-04-02 04:10:00,95.7,95.72,95.66,95.67,1901900000.0
2007-04-02 04:15:00,95.67,95.76,95.66,95.74,2430099987.0
2007-04-02 04:20:00,95.74,95.77,95.73,95.75,1957699996.0
2007-04-02 04:25:00,95.75,95.77,95.73,95.735,1353999996.0
2007-04-02 04:30:00,95.74,95.76,95.71,95.73,1857700007.0
2007-04-02 04:35:00,95.73,95.76,95.72,95.75,1491500004.0
2007-04-02 04:40:00,95.75,95.76,95.711,95.717,481999995.0
2007-04-02 04:45:00,95.74,95.77,95.73,95.75,1059500000.0
2007-04-02 04:50:00,95.74,95.75,95.73,95.73,675400000.0
2007-04-02 04:55:00,95.73,95.77,95.72,95.75,1005800000.0
2007-04-02 05:00:00,95.76,95.78,95.74,95.76,1625200001.0
2007-04-02 05:05:00,95.765,95.79,95.75,95.78,1341399987.0
2007-04-02 05:10:00,95.77,95.79,95.765,95.77,769300002.0
2007-04-02 05:15:00,95.77,95.8,95.765,95.77,1178500001.0
2007-04-02 05:20:00,95.77,95.78,95.76,95.765,886399997.0
2007-04-02 05:25:00,95.75,95.77,95.7,95.72,1521300000.0
2007-04-02 05:30:00,95.71,95.74,95.7,95.73,1048199995.0
2007-04-02 05:35:00,95.73,95.8,95.72,95.8,2059600007.0
2007-04-02 05:40:00,95.8,95.81,95.77,95.78,1309799997.0
2007-04-02 05:45:00,95.78,95.79,95.76,95.76,464800001.0
2007-04-02 05:50:00,95.76,95.8,95.74,95.78,2415400009.0
2007-04-02 05:55:00,95.78,95.81,95.77,95.8,1306900001.0
2007-04-02 06:00:00,95.79,95.79,95.76,95.775,753599996.0
2007-04-02 06:05:00,95.79,95.8,95.72,95.75,3275499986.0
2007-04-02 06:10:00,95.755,95.77,95.73,95.745,1515600002.0
2007-04-02 06:15:00,95.75,95.76,95.69,95.72,2658799990.0
2007-04-02 06:20:00,95.72,95.74,95.7,95.72,938099993.0
2007-04-02 06:25:00,95.71,95.73,95.7,95.72,1273199988.0
2007-04-02 06:30:00,95.71,95.72,95.67,95.68,1562599999.0
2007-04-02 06:35:00,95.69,95.7,95.61,95.67,3386899979.0
2007-04-02 06:40:00,95.67,95.7,95.65,95.66,2816699986.0
2007-04-02 06:45:00,95.66,95.72,95.65,95.7,2195599998.0
2007-04-02 06:50:00,95.7,95.72,95.69,95.71,1575299995.0
2007-04-02 06:55:00,95.71,95.72,95.64,95.65,1711099990.0
2007-04-02 07:00:00,95.645,95.68,95.64,95.68,2203999977.0
2007-04-02 07:05:00,95.67,95.73,95.67,95.72,3129599989.0
2007-04-02 07:10:00,95.72,95.73,95.7,95.73,1756600002.0
2007-04-02 07:15:00,95.73,95.78,95.71,95.77,2792199991.0
2007-04-02 07:20:00,95.77,95.77,95.74,95.74,1046899987.0
2007-04-02 07:25:00,95.74,95.77,95.74,95.76,943900003.0
2007-04-02 07:30:00,95.76,95.76,95.72,95.73,2258899993.0
2007-04-02 07:35:00,95.73,95.75,95.71,95.73,2000100000.0
2007-04-02 07:40:00,95.73,95.77,95.71,95.76,1672300010.0
2007-04-02 07:45:00,95.77,95.8,95.755,95.79,2093600000.0
2007-04-02 07:50:00,95.785,95.8,95.75,95.75,1862199998.0
2007-04-02 07:55:00,95.76,95.78,95.75,95.78,3591299979.0
2007-04-02 08:00:00,95.78,95.78,95.71,95.71,3477400002.0
2007-04-02 08:05:00,95.72,95.76,95.7,95.74,2159900014.0
2007-04-02 08:10:00,95.735,95.75,95.68,95.74,2187000010.0
2007-04-02 08:15:00,95.74,95.76,95.7,95.73,2200999996.0
2007-04-02 08:20:00,95.73,95.75,95.68,95.75,2427299993.0
2007-04-02 08:25:00,95.75,95.76,95.71,95.73,2739300021.0
2007-04-02 08:30:00,95.73,95.77,95.72,95.76,2445700000.0
2007-04-02 08:35:00,95.76,95.78,95.745,95.75,2195500001.0
2007-04-02 08:40:00,95.74,95.75,95.69,95.7,3927900001.0
2007-04-02 08:45:00,95.7,95.76,95.68,95.715,2629900000.0
2007-04-02 08:50:00,95.715,95.77,95.71,95.76,2614699977.0
2007-04-02 08:55:00,95.77,95.77,95.69,95.72,4059200000.0
2007-04-02 09:00:00,95.73,95.74,95.69,95.71,1774299992.0
2007-04-02 09:05:00,95.71,95.73,95.69,95.7,2702899985.0
2007-04-02 09:10:00,95.69,95.74,95.69,95.74,2036599986.0
2007-04-02 09:15:00,95.74,95.81,95.73,95.81,3567699985.0
2007-04-02 09:20:00,95.82,95.83,95.76,95.76,2810799992.0
2007-04-02 09:25:00,95.76,95.79,95.73,95.78,2495400001.0
2007-04-02 09:30:00,95.79,95.83,95.75,95.81,2930599996.0
2007-04-02 09:35:00,95.81,95.88,95.79,95.8,3138299994.0
2007-04-02 09:40:00,95.8,95.82,95.74,95.75,3058499992.0
2007-04-02 09:45:00,95.75,95.82,95.74,95.79,3465999990.0
2007-04-02 09:50:00,95.79,95.81,95.765,95.78,2184400001.0
2007-04-02 09:55:00,95.77,95.86,95.77,95.8,3023699972.0
2007-04-02 10:00:00,95.8,95.89,95.8,95.87,4095999992.0
2007-04-02 10:05:00,95.87,95.88,95.83,95.87,2954500008.0
2007-04-02 10:10:00,95.87,95.88,95.84,95.87,2203200005.0
2007-04-02 10:15:00,95.87,95.9,95.85,95.9,2276400018.0
2007-04-02 10:20:00,95.91,95.92,95.85,95.86,1739199992.0
2007-04-02 10:25:00,95.86,95.89,95.85,95.88,1738800006.0
2007-04-02 10:30:00,95.88,95.94,95.855,95.915,3463099995.0
2007-04-02 10:35:00,95.915,95.93,95.9,95.92,2763299995.0
2007-04-02 10:40:00,95.93,95.96,95.89,95.91,4690699976.0
2007-04-02 10:45:00,95.92,95.92,95.87,95.9,2539099996.0
2007-04-02 10:50:00,95.9,95.91,95.86,95.87,1867500014.0
2007-04-02 10:55:00,95.87,95.91,95.86,95.91,1394500004.0
2007-04-02 11:00:00,95.91,95.97,95.88,95.96,3651099995.0
2007-04-02 11:05:00,95.95,95.99,95.925,95.93,3402700003.0
2007-04-02 11:10:00,95.93,95.97,95.92,95.92,1691400001.0
2007-04-02 11:15:00,95.94,95.95,95.91,95.91,1816700010.0
2007-04-02 11:20:00,95.91,95.95,95.9,95.94,2018099974.0
2007-04-02 11:25:00,95.93,95.97,95.9,95.9,1860799996.0
2007-04-02 11:30:00,95.91,95.92,95.89,95.9,784000012.0
2007-04-02 11:35:00,95.91,95.95,95.9,95.925,1378599999.0
2007-04-02 11:40:00,95.92,95.93,95.9,95.92,1443500004.0
2007-04-02 11:45:00,95.92,95.97,95.92,95.94,2635499983.0
2007-04-02 11:50:00,95.94,95.96,95.915,95.94,1780899994.0
2007-04-02 11:55:00,95.94,95.95,95.859,95.91,3526299994.0
2007-04-02 12:00:00,95.91,95.94,95.885,95.93,1188499999.0
2007-04-02 12:05:00,95.94,95.94,95.915,95.92,559900001.0
2007-04-02 12:10:00,95.915,95.97,95.915,95.95,1355700006.0
2007-04-02 12:15:00,95.95,95.96,95.93,95.96,1402200006.0
2007-04-02 12:20:00,95.96,95.96,95.9,95.93,2348000003.0
2007-04-02 12:25:00,95.94,96.0,95.91,95.94,2556200001.0
2007-04-02 12:30:00,95.94,95.96,95.91,95.92,1834000000.0
2007-04-02 12:35:00,95.92,95.93,95.89,95.9,956200000.0
2007-04-02 12:40:00,95.9,95.91,95.87,95.88,1151000000.0
2007-04-02 12:45:00,95.88,95.9,95.822,95.873,710299991.0
2007-04-02 12:50:00,95.89,95.89,95.87,95.87,173699998.0
2007-04-02 12:55:00,95.87,95.88,95.86,95.87,830299995.0
2007-04-02 13:00:00,95.87,95.88,95.84,95.87,946599985.0
2007-04-02 13:05:00,95.87,95.88,95.85,95.86,1351699994.0
2007-04-02 13:10:00,95.87,95.88,95.85,95.85,526100005.0
2007-04-02 13:15:00,95.85,95.91,95.85,95.89,1052700002.0
2007-04-02 13:20:00,95.89,95.89,95.84,95.86,1176700002.0
2007-04-02 13:25:00,95.86,95.88,95.85,95.88,956500007.0
2007-04-02 13:30:00,95.88,95.89,95.84,95.855,1276999996.0
2007-04-02 13:35:00,95.855,95.93,95.855,95.93,824700001.0
2007-04-02 13:40:00,95.92,95.95,95.89,95.95,2276899997.0
2007-04-02 13:45:00,95.94,96.01,95.92,95.98,3889699972.0
2007-04-02 13:50:00,95.98,96.05,95.98,96.04,4490700006.0
2007-04-02 13:55:00,96.04,96.07,96.0,96.01,4636299993.0
2007-04-02 14:00:00,96.01,96.08,95.99,96.03,2576300000.0
2007-04-02 14:05:00,96.01,96.09,95.99,96.09,3299300001.0
2007-04-02 14:10:00,96.075,96.13,96.06,96.1,4295899987.0
2007-04-02 14:15:00,96.1,96.12,96.06,96.12,2871900007.0
2007-04-02 14:20:00,96.12,96.16,96.11,96.14,3702499988.0
2007-04-02 14:25:00,96.14,96.2,96.12,96.18,4251600020.0
2007-04-02 14:30:00,96.18,96.2,96.15,96.18,2743899998.0
2007-04-02 14:35:00,96.18,96.2,96.125,96.16,2745299994.0
2007-04-02 14:40:00,96.15,96.16,96.09,96.15,2353600005.0
2007-04-02 14:45:00,96.15,96.16,96.12,96.14,1428899999.0
2007-04-02 14:50:00,96.13,96.17,96.11,96.16,2863599997.0
2007-04-02 14:55:00,96.17,96.25,96.16,96.245,3280900023.0
2007-04-02 15:00:00,96.245,96.28,96.22,96.26,3154400011.0
2007-04-02 15:05:00,96.25,96.27,96.24,96.26,2903199998.0
2007-04-02 15:10:00,96.26,96.28,96.23,96.26,2736200010.0
2007-04-02 15:15:00,96.25,96.27,96.22,96.26,3039300003.0
2007-04-02 15:20:00,96.26,96.26,96.19,96.24,2984600021.0
2007-04-02 15:25:00,96.24,96.25,96.19,96.19,2514999997.0
2007-04-02 15:30:00,96.2,96.25,96.19,96.22,1679700018.0
2007-04-02 15:35:00,96.215,96.25,96.21,96.24,2235100007.0
2007-04-02 15:40:00,96.24,96.255,96.09,96.11,3522600008.0
2007-04-02 15:45:00,96.1,96.195,96.1,96.195,2057000010.0
2007-04-02 15:50:00,96.2,96.28,96.19,96.27,2937100023.0
2007-04-02 15:55:00,96.28,96.31,96.24,96.28,2690599992.0
2007-04-02 16:00:00,96.28,96.29,96.18,96.225,2034700005.0
2007-04-02 16:05:00,96.23,96.24,96.15,96.17,4771400041.0
2007-04-02 16:10:00,96.17,96.19,96.11,96.15,3877200006.0
2007-04-02 16:15:00,96.15,96.15,96.02,96.13,4242900007.0
2007-04-02 16:20:00,96.13,96.13,96.03,96.06,3214200001.0
2007-04-02 16:25:00,96.07,96.11,96.05,96.07,1904100005.0
2007-04-02 16:30:00,96.08,96.13,96.07,96.075,3013300013.0
2007-04-02 16:35:00,96.07,96.08,96.0,96.0,1996000012.0
2007-04-02 16:40:00,96.0,96.02,95.965,96.01,2492900024.0
2007-04-02 16:45:00,96.01,96.06,95.98,95.98,3202300007.0
2007-04-02 16:50:00,95.98,96.0,95.94,96.0,2245699999.0
2007-04-02 16:55:00,96.0,96.23,96.0,96.22,3713000017.0
2007-04-02 17:00:00,96.22,96.25,96.16,96.17,3632900007.0
2007-04-02 17:05:00,96.17,96.17,96.07,96.07,3079100020.0
2007-04-02 17:10:00,96.07,96.12,96.06,96.11,1923899995.0
2007-04-02 17:15:00,96.12,96.15,96.11,96.11,1409800003.0
2007-04-02 17:20:00,96.11,96.15,96.1,96.13,2445500010.0
2007-04-02 17:25:00,96.135,96.24,96.12,96.24,3126500009.0
2007-04-02 17:30:00,96.24,96.265,96.21,96.21,2818399996.0
2007-04-02 17:35:00,96.21,96.28,96.175,96.23,2693200002.0
2007-04-02 17:40:00,96.225,96.24,96.125,96.16,2853499999.0
2007-04-02 17:45:00,96.16,96.16,96.06,96.08,1273000001.0
2007-04-02 17:50:00,96.08,96.08,96.02,96.06,1481400001.0
2007-04-02 17:55:00,96.06,96.09,96.05,96.08,1270599987.0
2007-04-02 18:00:00,96.085,96.12,96.08,96.11,1097599994.0
2007-04-02 18:05:00,96.12,96.12,96.07,96.07,929000009.0
2007-04-02 18:10:00,96.085,96.1,96.07,96.09,842600002.0
2007-04-02 18:15:00,96.09,96.1,96.05,96.06,1620700018.0
2007-04-02 18:20:00,96.055,96.12,96.04,96.11,1427300003.0
2007-04-02 18:25:00,96.11,96.11,96.09,96.1,186500000.0
2007-04-02 18:30:00,96.09,96.15,96.09,96.15,871299996.0
2007-04-02 18:35:00,96.15,96.15,96.1,96.14,428300001.0
2007-04-02 18:40:00,96.077,96.19,96.077,96.18,1317999986.0
2007-04-02 18:45:00,96.18,96.2,96.17,96.17,290099996.0
2007-04-02 18:50:00,96.16,96.18,96.13,96.18,784699993.0
2007-04-02 18:55:00,96.18,96.23,96.13,96.215,2124200008.0
2007-04-02 19:00:00,96.215,96.26,96.21,96.26,1104000002.0
2007-04-02 19:05:00,96.27,96.27,96.21,96.22,1254599999.0
2007-04-02 19:10:00,96.21,96.24,96.19,96.24,1241499998.0
2007-04-02 19:15:00,96.24,96.27,96.22,96.23,1139399989.0
2007-04-02 19:20:00,96.23,96.24,96.18,96.18,811300001.0
2007-04-02 19:25:00,96.18,96.26,96.16,96.25,2001099992.0
2007-04-02 19:30:00,96.25,96.25,96.2,96.21,1206999997.0
2007-04-02 19:35:00,96.21,96.22,96.175,96.19,1556200007.0
2007-04-02 19:40:00,96.19,96.205,96.18,96.19,688799998.0
2007-04-02 19:45:00,96.2,96.22,96.19,96.2,1100999991.0
2007-04-02 19:50:00,96.21,96.21,96.195,96.21,827199989.0
2007-04-02 19:55:00,96.21,96.23,96.21,96.21,364100000.0
2007-04-02 20:00:00,96.21,96.22,96.17,96.19,1523100000.0
2007-04-02 20:05:00,96.19,96.2,96.18,96.18,678299998.0
2007-04-02 20:10:00,96.18,96.21,96.18,96.19,387500000.0
2007-04-02 20:15:00,96.19,96.25,96.17,96.23,1464100001.0
2007-04-02 20:20:00,96.24,96.26,96.22,96.25,1094999996.0
2007-04-02 20:25:00,96.25,96.26,96.2,96.23,1852700023.0
2007-04-02 20:30:00,96.23,96.23,96.205,96.21,574699994.0
2007-04-02 20:35:00,96.21,96.22,96.18,96.19,574799999.0
2007-04-02 20:40:00,96.19,96.2,96.18,96.2,732600001.0
2007-04-02 20:45:00,96.2,96.22,96.18,96.19,1062699999.0
2007-04-02 20:50:00,96.19,96.2,96.16,96.18,219600000.0
2007-04-02 20:55:00,96.18,96.18,96.14,96.17,287299998.0
2007-04-02 21:00:00,96.17,96.2,96.16,96.18,303600000.0
2007-04-02 21:05:00,96.18,96.28,96.18,96.25,1517899991.0
2007-04-02 21:10:00,96.26,96.28,96.23,96.24,2507399990.0
2007-04-02 21:15:00,96.24,96.25,96.21,96.22,1112999995.0
2007-04-02 21:20:00,96.22,96.23,96.179,96.217,563999994.0
2007-04-02 21:25:00,96.23,96.25,96.168,96.24,596999995.0
2007-04-02 21:30:00,96.24,96.24,96.15,96.24,168800001.0
2007-04-02 21:35:00,96.24,96.24,96.2,96.2,235599999.0
2007-04-02 21:40:00,96.2,96.24,96.18,96.24,1045300006.0
2007-04-02 21:45:00,96.24,96.27,96.24,96.26,661799992.0
2007-04-02 21:50:00,96.26,96.26,96.23,96.26,1105700004.0
2007-04-02 21:55:00,96.26,96.28,96.255,96.27,620400005.0
2007-04-02 22:00:00,96.28,96.28,96.21,96.23,1178899998.0
2007-04-02 22:05:00,96.23,96.25,96.21,96.22,1302800008.0
2007-04-02 22:10:00,96.23,96.23,96.185,96.19,1049900003.0
2007-04-02 22:15:00,96.19,96.22,96.17,96.2,459399998.0
2007-04-02 22:20:00,96.21,96.24,96.2,96.21,280499999.0
2007-04-02 22:25:00,96.21,96.24,96.21,96.24,142300000.0
2007-04-02 22:30:00,96.2,96.24,96.2,96.23,887700000.0
2007-04-02 22:35:00,96.22,96.255,96.188,96.227,1263199984.0
2007-04-02 22:40:00,96.26,96.27,96.255,96.27,704199995.0
2007-04-02 22:45:00,96.26,96.27,96.188,96.27,721200012.0
2007-04-02 22:50:00,96.27,96.27,96.255,96.27,647800003.0
2007-04-02 22:55:00,96.27,96.28,96.255,96.27,334800000.0
2007-04-02 23:00:00,96.28,96.28,96.202,96.236,774600009.0
2007-04-02 23:05:00,96.26,96.27,96.255,96.255,172900000.0
2007-04-02 23:10:00,96.26,96.28,96.255,96.255,127900001.0
2007-04-02 23:15:00,96.255,96.255,96.175,96.24,709400010.0
2007-04-02 23:20:00,96.24,96.27,96.23,96.25,389899999.0
2007-04-02 23:25:00,96.26,96.28,96.23,96.26,807299996.0
2007-04-02 23:30:00,96.25,96.28,96.23,96.26,644599997.0
2007-04-02 23:35:00,96.238,96.26,96.187,96.23,789000000.0
2007-04-02 23:40:00,96.23,96.24,96.2,96.21,392300000.0
2007-04-02 23:45:00,96.225,96.25,96.19,96.24,205199998.0
2007-04-02 23:50:00,96.24,96.24,96.22,96.23,384400001.0
2007-04-02 23:55:00,96.24,96.28,96.23,96.27,280800000.0
2007-04-03 00:00:00,96.26,96.3,96.25,96.26,788100001.0
2007-04-03 00:05:00,96.26,96.26,96.24,96.24,687799999.0
2007-04-03 00:10:00,96.25,96.26,96.18,96.185,805600005.0
2007-04-03 00:15:00,96.185,96.21,96.17,96.21,462700001.0
2007-04-03 00:20:00,96.21,96.24,96.2,96.22,293100001.0
2007-04-03 00:25:00,96.185,96.23,96.165,96.22,723900012.0
2007-04-03 00:30:00,96.22,96.23,96.21,96.22,550200002.0
2007-04-03 00:35:00,96.22,96.22,96.19,96.21,1093200007.0
2007-04-03 00:40:00,96.21,96.22,96.137,96.2,405300001.0
2007-04-03 00:45:00,96.22,96.24,96.22,96.24,294500001.0
2007-04-03 00:50:00,96.24,96.24,96.2,96.21,621200001.0
2007-04-03 00:55:00,96.18,96.2,96.132,96.18,1362000001.0
2007-04-03 01:00:00,96.18,96.18,96.15,96.175,517300000.0
2007-04-03 01:05:00,96.17,96.17,96.15,96.15,561100002.0
2007-04-03 01:10:00,96.14,96.16,96.104,96.155,239700001.0
2007-04-03 01:15:00,96.15,96.17,96.12,96.16,1420799998.0
2007-04-03 01:20:00,96.15,96.17,96.105,96.14,1275800006.0
2007-04-03 01:25:00,96.125,96.17,96.12,96.17,577000002.0
2007-04-03 01:30:00,96.16,96.2,96.13,96.2,1921900010.0
2007-04-03 01:35:00,96.19,96.22,96.18,96.19,2093500007.0
2007-04-03 01:40:00,96.19,96.19,96.15,96.18,1262100010.0
2007-04-03 01:45:00,96.175,96.18,96.15,96.17,947699999.0
2007-04-03 01:50:00,96.175,96.19,96.15,96.17,1093600002.0
2007-04-03 01:55:00,96.18,96.18,96.16,96.17,1163400000.0
2007-04-03 02:00:00,96.18,96.23,96.18,96.21,1290299993.0
2007-04-03 02:05:00,96.21,96.23,96.2,96.22,1406100017.0
2007-04-03 02:10:00,96.23,96.24,96.205,96.22,394300001.0
2007-04-03 02:15:00,96.22,96.27,96.16,96.17,2455699999.0
2007-04-03 02:20:00,96.16,96.18,96.15,96.16,1720300001.0
2007-04-03 02:25:00,96.16,96.22,96.155,96.2,1395400004.0
2007-04-03 02:30:00,96.21,96.22,96.15,96.17,1674600000.0
2007-04-03 02:35:00,96.165,96.18,96.15,96.165,1546899999.0
2007-04-03 02:40:00,96.17,96.19,96.16,96.17,1241200004.0
2007-04-03 02:45:00,96.17,96.17,96.15,96.15,377599995.0
2007-04-03 02:50:00,96.15,96.15,96.1,96.12,1677500007.0
2007-04-03 02:55:00,96.115,96.13,96.08,96.12,1636100001.0
2007-04-03 03:00:00,96.12,96.12,96.06,96.08,2134600007.0
2007-04-03 03:05:00,96.09,96.11,96.07,96.1,1233800001.0
2007-04-03 03:10:00,96.09,96.1,96.07,96.09,1342499999.0
2007-04-03 03:15:00,96.09,96.1,96.06,96.06,644700000.0
2007-04-03 03:20:00,96.06,96.07,96.04,96.06,550200002.0
2007-04-03 03:25:00,96.07,96.08,96.04,96.07,905900016.0
2007-04-03 03:30:00,96.08,96.2,96.08,96.18,2890000013.0
2007-04-03 03:35:00,96.18,96.19,96.13,96.13,610599998.0
2007-04-03 03:40:00,96.13,96.16,96.09,96.1,1459300002.0
2007-04-03 03:45:00,96.1,96.13,96.09,96.12,958899998.0
2007-04-03 03:50:00,96.13,96.16,96.12,96.14,582099999.0
2007-04-03 03:55:00,96.13,96.16,96.13,96.14,815800000.0
2007-04-03 04:00:00,96.14,96.14,96.12,96.12,880300003.0
2007-04-03 04:05:00,96.12,96.14,96.09,96.13,1962699988.0
2007-04-03 04:10:00,96.14,96.18,96.14,96.18,1093599998.0
2007-04-03 04:15:00,96.17,96.18,96.14,96.15,1118499998.0
2007-04-03 04:20:00,96.15,96.16,96.13,96.15,1375499992.0
2007-04-03 04:25:00,96.15,96.17,96.14,96.14,961899996.0
2007-04-03 04:30:00,96.15,96.16,96.12,96.12,888699997.0
2007-04-03 04:35:00,96.12,96.13,96.1,96.11,564000001.0
2007-04-03 04:40:00,96.1,96.11,96.08,96.08,968299996.0
2007-04-03 04:45:00,96.09,96.13,96.039,96.04,538099999.0
2007-04-03 04:50:00,96.12,96.13,96.11,96.13,265000006.0
2007-04-03 04:55:00,96.12,96.13,96.1,96.1,686200009.0
2007-04-03 05:00:00,96.09,96.1,96.07,96.09,481700003.0
2007-04-03 05:05:00,96.09,96.11,96.08,96.1,712200003.0
2007-04-03 05:10:00,96.1,96.12,96.09,96.1,859100009.0
2007-04-03 05:15:00,96.11,96.12,96.09,96.1,704800000.0
2007-04-03 05:20:00,96.09,96.14,96.05,96.11,4369799987.0
2007-04-03 05:25:00,96.11,96.12,96.08,96.09,2577400008.0
2007-04-03 05:30:00,96.09,96.13,96.06,96.08,2736500013.0
2007-04-03 05:35:00,96.07,96.1,96.07,96.08,1352400003.0
2007-04-03 05:40:00,96.08,96.12,96.06,96.11,1717299996.0
2007-04-03 05:45:00,96.1,96.12,96.04,96.04,2789800004.0
2007-04-03 05:50:00,96.04,96.05,96.01,96.05,1022399997.0
2007-04-03 05:55:00,96.05,96.07,96.04,96.06,1521000001.0
2007-04-03 06:00:00,96.06,96.09,96.02,96.02,1977600002.0
2007-04-03 06:05:00,96.02,96.06,95.98,95.98,2782300003.0
2007-04-03 06:10:00,95.99,96.13,95.98,96.1,4291000007.0
2007-04-03 06:15:00,96.09,96.1,96.07,96.09,1576100010.0
2007-04-03 06:20:00,96.11,96.13,96.08,96.12,1197999995.0
2007-04-03 06:25:00,96.12,96.17,96.09,96.16,864900000.0
2007-04-03 06:30:00,96.15,96.17,96.14,96.17,1794000012.0
2007-04-03 06:35:00,96.16,96.19,96.13,96.15,1493700005.0
2007-04-03 06:40:00,96.15,96.17,96.12,96.15,1917199996.0
2007-04-03 06:45:00,96.15,96.2,96.12,96.195,2128299999.0
2007-04-03 06:50:00,96.2,96.26,96.18,96.23,2496300033.0
2007-04-03 06:55:00,96.23,96.27,96.22,96.24,2488400008.0
2007-04-03 07:00:00,96.24,96.26,96.17,96.23,2386999984.0
2007-04-03 07:05:00,96.23,96.29,96.21,96.22,1935700000.0
2007-04-03 07:10:00,96.21,96.24,96.17,96.18,1655100006.0
2007-04-03 07:15:00,96.18,96.26,96.18,96.22,2983199995.0
2007-04-03 07:20:00,96.22,96.28,96.2,96.22,2306999993.0
2007-04-03 07:25:00,96.22,96.225,96.19,96.22,1516599982.0
2007-04-03 07:30:00,96.22,96.25,96.21,96.21,2076600002.0
2007-04-03 07:35:00,96.21,96.23,96.19,96.19,2158800007.0
2007-04-03 07:40:00,96.18,96.22,96.18,96.21,2178400000.0
2007-04-03 07:45:00,96.21,96.25,96.19,96.22,2038400005.0
2007-04-03 07:50:00,96.23,96.25,96.21,96.225,2718500015.0
2007-04-03 07:55:00,96.225,96.25,96.19,96.23,2357899985.0
2007-04-03 08:00:00,96.23,96.27,96.23,96.26,1991299996.0
2007-04-03 08:05:00,96.26,96.29,96.21,96.23,2613900008.0
2007-04-03 08:10:00,96.23,96.25,96.19,96.22,2063099987.0
2007-04-03 08:15:00,96.23,96.29,96.23,96.28,3053900009.0
2007-04-03 08:20:00,96.28,96.35,96.27,96.31,2503000002.0
2007-04-03 08:25:00,96.32,96.35,96.3,96.3,2397500009.0
2007-04-03 08:30:00,96.31,96.34,96.3,96.3,2074100004.0
2007-04-03 08:35:00,96.295,96.36,96.28,96.33,3147300008.0
2007-04-03 08:40:00,96.33,96.35,96.29,96.31,2113299989.0
2007-04-03 08:45:00,96.32,96.36,96.29,96.35,1869399987.0
2007-04-03 08:50:00,96.35,96.39,96.33,96.38,2314499989.0
2007-04-03 08:55:00,96.37,96.38,96.33,96.36,2359099991.0
2007-04-03 09:00:00,96.36,96.38,96.33,96.36,2445399998.0
2007-04-03 09:05:00,96.38,96.43,96.35,96.4,2214199990.0
2007-04-03 09:10:00,96.4,96.42,96.37,96.39,3428199995.0
2007-04-03 09:15:00,96.39,96.4,96.33,96.33,3792299993.0
2007-04-03 09:20:00,96.33,96.35,96.29,96.325,3665399987.0
2007-04-03 09:25:00,96.33,96.36,96.3,96.35,3016499996.0
2007-04-03 09:30:00,96.35,96.38,96.33,96.36,1966000001.0
2007-04-03 09:35:00,96.37,96.45,96.34,96.435,3407400009.0
2007-04-03 09:40:00,96.44,96.56,96.39,96.52,4397999968.0
2007-04-03 09:45:00,96.51,96.53,96.43,96.445,3901499994.0
2007-04-03 09:50:00,96.445,96.49,96.42,96.49,3064799983.0
2007-04-03 09:55:00,96.49,96.49,96.29,96.38,4072199990.0
2007-04-03 10:00:00,96.39,96.41,96.32,96.34,2394500000.0
2007-04-03 10:05:00,96.34,96.39,96.33,96.36,2048699996.0
2007-04-03 10:10:00,96.35,96.36,96.31,96.34,2503399985.0
2007-04-03 10:15:00,96.34,96.37,96.33,96.35,2084599986.0
2007-04-03 10:20:00,96.34,96.35,96.3,96.33,2607800022.0
2007-04-03 10:25:00,96.33,96.39,96.32,96.37,2061900007.0
2007-04-03 10:30:00,96.37,96.39,96.31,96.34,3511199986.0
2007-04-03 10:35:00,96.32,96.34,96.29,96.33,2140800007.0
2007-04-03 10:40:00,96.33,96.33,96.28,96.29,1776100005.0
2007-04-03 10:45:00,96.29,96.36,96.29,96.35,2317100020.0
2007-04-03 10:50:00,96.35,96.38,96.33,96.345,2277199997.0
2007-04-03 10:55:00,96.35,96.38,96.32,96.38,1526499994.0
2007-04-03 11:00:00,96.38,96.39,96.35,96.37,2949800006.0
2007-04-03 11:05:00,96.36,96.44,96.36,96.43,2867300011.0
2007-04-03 11:10:00,96.43,96.49,96.41,96.46,4912499991.0
2007-04-03 11:15:00,96.46,96.48,96.35,96.36,3959699991.0
2007-04-03 11:20:00,96.36,96.41,96.35,96.4,3463900002.0
2007-04-03 11:25:00,96.39,96.41,96.33,96.35,4024399987.0
2007-04-03 11:30:00,96.36,96.36,96.26,96.265,3764799999.0
2007-04-03 11:35:00,96.265,96.34,96.26,96.31,2873600011.0
2007-04-03 11:40:00,96.31,96.32,96.285,96.31,861199999.0
2007-04-03 11:45:00,96.31,96.31,96.27,96.29,1348700010.0
2007-04-03 11:50:00,96.3,96.33,96.29,96.31,2118399997.0
2007-04-03 11:55:00,96.31,96.36,96.28,96.35,2151799996.0
2007-04-03 12:00:00,96.34,96.39,96.34,96.38,2106000003.0
2007-04-03 12:05:00,96.38,96.41,96.37,96.4,2253699988.0
2007-04-03 12:10:00,96.4,96.4,96.33,96.355,1855899987.0
2007-04-03 12:15:00,96.36,96.36,96.3,96.32,1820799992.0
2007-04-03 12:20:00,96.32,96.32,96.285,96.31,1628899997.0
2007-04-03 12:25:00,96.31,96.41,96.31,96.38,2860800005.0
2007-04-03 12:30:00,96.38,96.47,96.35,96.45,3356199977.0
2007-04-03 12:35:00,96.45,96.46,96.4,96.42,2980099980.0
2007-04-03 12:40:00,96.42,96.46,96.41,96.46,3468600025.0
2007-04-03 12:45:00,96.46,96.49,96.45,96.48,2731099987.0
2007-04-03 12:50:00,96.48,96.5,96.45,96.48,1845099998.0
2007-04-03 12:55:00,96.48,96.51,96.46,96.47,2500699998.0
2007-04-03 13:00:00,96.47,96.5,96.44,96.5,2622699990.0
2007-04-03 13:05:00,96.5,96.51,96.47,96.485,2400099983.0
2007-04-03 13:10:00,96.49,96.51,96.48,96.51,1876199998.0
2007-04-03 13:15:00,96.51,96.54,96.49,96.52,2061099995.0
2007-04-03 13:20:00,96.52,96.53,96.5,96.52,1442800001.0
2007-04-03 13:25:00,96.51,96.54,96.49,96.51,2420799995.0
2007-04-03 13:30:00,96.53,96.55,96.51,96.52,2294399999.0
2007-04-03 13:35:00,96.52,96.56,96.5,96.54,1525200004.0
2007-04-03 13:40:00,96.54,96.54,96.49,96.51,2019800019.0
2007-04-03 13:45:00,96.51,96.56,96.51,96.56,2664000009.0
2007-04-03 13:50:00,96.56,96.56,96.53,96.53,1171300003.0
2007-04-03 13:55:00,96.53,96.54,96.5,96.53,2962800003.0
2007-04-03 14:00:00,96.52,96.64,96.52,96.61,2849299986.0
2007-04-03 14:05:00,96.61,96.64,96.6,96.64,1896900003.0
2007-04-03 14:10:00,96.64,96.65,96.59,96.59,2276300022.0
2007-04-03 14:15:00,96.59,96.63,96.56,96.61,4648999989.0
2007-04-03 14:20:00,96.61,96.72,96.61,96.7,3853299976.0
2007-04-03 14:25:00,96.7,96.75,96.68,96.75,4645199967.0
2007-04-03 14:30:00,96.75,96.78,96.7,96.73,4230899967.0
2007-04-03 14:35:00,96.74,96.74,96.64,96.64,3410799967.0
2007-04-03 14:40:00,96.65,96.7,96.64,96.68,2999899998.0
2007-04-03 14:45:00,96.68,96.68,96.62,96.64,3338799983.0
2007-04-03 14:50:00,96.64,96.68,96.64,96.65,1972899998.0
2007-04-03 14:55:00,96.66,96.67,96.6,96.62,2422599974.0
2007-04-03 15:00:00,96.62,96.64,96.56,96.6,2687699994.0
2007-04-03 15:05:00,96.6,96.63,96.55,96.57,1753700010.0
2007-04-03 15:10:00,96.58,96.6,96.55,96.58,2189000004.0
2007-04-03 15:15:00,96.57,96.58,96.55,96.55,753000006.0
2007-04-03 15:20:00,96.55,96.56,96.53,96.55,797600005.0
2007-04-03 15:25:00,96.55,96.55,96.48,96.52,1343699993.0
2007-04-03 15:30:00,96.51,96.55,96.5,96.53,2504999993.0
2007-04-03 15:35:00,96.53,96.59,96.48,96.55,1646399998.0
2007-04-03 15:40:00,96.54,96.57,96.5,96.53,1284800002.0
2007-04-03 15:45:00,96.55,96.57,96.53,96.55,738300004.0
2007-04-03 15:50:00,96.56,96.57,96.49,96.49,2305999991.0
2007-04-03 15:55:00,96.51,96.53,96.48,96.51,2427400011.0
2007-04-03 16:00:00,96.52,96.58,96.52,96.52,3355199990.0
2007-04-03 16:05:00,96.52,96.62,96.5,96.62,2060099984.0
2007-04-03 16:10:00,96.61,96.65,96.605,96.64,1461999998.0
2007-04-03 16:15:00,96.64,96.68,96.62,96.68,1967899984.0
2007-04-03 16:20:00,96.68,96.71,96.66,96.67,3060799987.0
2007-04-03 16:25:00,96.69,96.7,96.63,96.66,1964300004.0
2007-04-03 16:30:00,96.66,96.68,96.64,96.68,3601499979.0
2007-04-03 16:35:00,96.67,96.68,96.58,96.59,3798399978.0
2007-04-03 16:40:00,96.59,96.63,96.59,96.63,2641499988.0
2007-04-03 16:45:00,96.63,96.68,96.63,96.65,2613699985.0
2007-04-03 16:50:00,96.65,96.69,96.63,96.66,3065399988.0
2007-04-03 16:55:00,96.66,96.69,96.63,96.675,3500899999.0
2007-04-03 17:00:00,96.675,96.675,96.58,96.6,3215799986.0
2007-04-03 17:05:00,96.6,96.61,96.58,96.6,2279700008.0
2007-04-03 17:10:00,96.6,96.64,96.6,96.64,1405399999.0
2007-04-03 17:15:00,96.63,96.65,96.569,96.62,1921600001.0
2007-04-03 17:20:00,96.63,96.65,96.6,96.63,2053199987.0
2007-04-03 17:25:00,96.63,96.665,96.62,96.64,924900000.0
2007-04-03 17:30:00,96.64,96.68,96.64,96.68,717100001.0
2007-04-03 17:35:00,96.68,96.68,96.65,96.665,325299998.0
2007-04-03 17:40:00,96.665,96.68,96.66,96.675,540399997.0
2007-04-03 17:45:00,96.68,96.72,96.675,96.69,426099999.0
2007-04-03 17:50:00,96.69,96.735,96.68,96.68,918799999.0
2007-04-03 17:55:00,96.68,96.68,96.585,96.61,763800000.0
2007-04-03 18:00:00,96.61,96.675,96.61,96.655,601599999.0
2007-04-03 18:05:00,96.665,96.675,96.62,96.655,1127599999.0
2007-04-03 18:10:00,96.655,96.705,96.64,96.69,551800000.0
2007-04-03 18:15:00,96.69,96.69,96.665,96.665,324500000.0
2007-04-03 18:20:00,96.675,96.68,96.66,96.665,242800000.0
2007-04-03 18:25:00,96.66,96.67,96.6,96.6,517600000.0
2007-04-03 18:30:00,96.605,96.605,96.56,96.595,831100000.0
2007-04-03 18:35:00,96.59,96.62,96.585,96.6,443200000.0
2007-04-03 18:40:00,96.6,96.615,96.575,96.605,431099999.0
2007-04-03 18:45:00,96.605,96.615,96.57,96.59,755100000.0
2007-04-03 18:50:00,96.59,96.635,96.56,96.62,498000000.0
2007-04-03 18:55:00,96.615,96.63,96.6,96.62,544400002.0
2007-04-03 19:00:00,96.62,96.62,96.59,96.6,390100000.0
2007-04-03 19:05:00,96.6,96.62,96.59,96.595,430099999.0
2007-04-03 19:10:00,96.6,96.6,96.57,96.585,300200000.0
2007-04-03 19:15:00,96.59,96.63,96.57,96.61,509200000.0
2007-04-03 19:20:00,96.61,96.62,96.6,96.61,288700001.0
2007-04-03 19:25:00,96.615,96.635,96.61,96.63,305600000.0
2007-04-03 19:30:00,96.63,96.64,96.554,96.587,1114100001.0
2007-04-03 19:35:00,96.64,96.65,96.615,96.615,577200000.0
2007-04-03 19:40:00,96.615,96.63,96.59,96.61,221900000.0
2007-04-03 19:45:00,96.61,96.63,96.6,96.6,321600000.0
2007-04-03 19:50:00,96.6,96.6,96.56,96.56,379800000.0
2007-04-03 19:55:00,96.56,96.575,96.51,96.535,863400002.0
2007-04-03 20:00:00,96.535,96.54,96.46,96.49,1344100000.0
2007-04-03 20:05:00,96.49,96.51,96.465,96.48,854099999.0
2007-04-03 20:10:00,96.48,96.51,96.455,96.46,709000000.0
2007-04-03 20:15:00,96.46,96.465,96.42,96.46,781300002.0
2007-04-03 20:20:00,96.46,96.55,96.46,96.545,644100000.0
2007-04-03 20:25:00,96.54,96.55,96.5,96.545,501600000.0
2007-04-03 20:30:00,96.545,96.55,96.52,96.54,636800000.0
2007-04-03 20:35:00,96.54,96.55,96.52,96.55,189400000.0
2007-04-03 20:40:00,96.55,96.555,96.53,96.55,389400000.0
2007-04-03 20:45:00,96.55,96.61,96.55,96.61,358800001.0
2007-04-03 20:50:00,96.6,96.625,96.595,96.62,233000000.0
2007-04-03 20:55:00,96.62,96.65,96.61,96.62,368100000.0
2007-04-03 21:00:00,96.62,96.63,96.575,96.605,230400000.0
2007-04-03 21:05:00,96.6,96.615,96.543,96.6,499899999.0
2007-04-03 21:10:00,96.615,96.62,96.585,96.59,90400000.0
2007-04-03 21:15:00,96.6,96.61,96.575,96.59,347500000.0
2007-04-03 21:20:00,96.59,96.6,96.575,96.585,336399998.0
2007-04-03 21:25:00,96.585,96.6,96.575,96.59,135200000.0
2007-04-03 21:30:00,96.595,96.625,96.575,96.605,479500000.0
2007-04-03 21:35:00,96.61,96.62,96.59,96.605,362500000.0
2007-04-03 21:40:00,96.6,96.69,96.595,96.665,811900000.0
2007-04-03 21:45:00,96.665,96.69,96.635,96.64,555700000.0
2007-04-03 21:50:00,96.65,96.66,96.62,96.65,508100000.0
2007-04-03 21:55:00,96.65,96.69,96.635,96.675,808100000.0
2007-04-03 22:00:00,96.67,96.7,96.665,96.69,311200000.0
2007-04-03 22:05:00,96.69,96.7,96.675,96.69,487700000.0
2007-04-03 22:10:00,96.69,96.71,96.68,96.71,389000002.0
2007-04-03 22:15:00,96.705,96.71,96.69,96.69,134800000.0
2007-04-03 22:20:00,96.695,96.71,96.685,96.695,250300000.0
2007-04-03 22:25:00,96.69,96.725,96.69,96.71,514300000.0
2007-04-03 22:30:00,96.7,96.73,96.68,96.685,381200001.0
2007-04-03 22:35:00,96.69,96.7,96.675,96.685,297600000.0
2007-04-03 22:40:00,96.685,96.73,96.68,96.69,366500000.0
2007-04-03 22:45:00,96.695,96.7,96.68,96.69,306300000.0
2007-04-03 22:50:00,96.69,96.71,96.69,96.695,244200001.0
2007-04-03 22:55:00,96.695,96.73,96.685,96.705,253400000.0
2007-04-03 23:00:00,96.69,96.76,96.64,96.665,345400000.0
2007-04-03 23:05:00,96.665,96.695,96.645,96.685,293000000.0
2007-04-03 23:10:00,96.68,96.7,96.675,96.68,264600000.0
2007-04-03 23:15:00,96.68,96.7,96.665,96.675,309699999.0
2007-04-03 23:20:00,96.68,96.72,96.66,96.66,279200000.0
2007-04-03 23:25:00,96.68,96.695,96.65,96.66,437100000.0
2007-04-03 23:30:00,96.65,96.68,96.635,96.68,339700000.0
2007-04-03 23:35:00,96.68,96.68,96.62,96.66,422400000.0
2007-04-03 23:40:00,96.66,96.67,96.655,96.665,205300002.0
2007-04-03 23:45:00,96.67,96.68,96.65,96.68,269200001.0
2007-04-03 23:50:00,96.69,96.73,96.675,96.73,244100000.0
2007-04-03 23:55:00,96.725,96.725,96.585,96.61,512000002.0
2007-04-04 00:00:00,96.61,96.62,96.56,96.575,515500007.0
2007-04-04 00:05:00,96.58,96.6,96.565,96.57,122500000.0
2007-04-04 00:10:00,96.58,96.6,96.565,96.57,387700007.0
2007-04-04 00:15:00,96.58,96.58,96.56,96.57,142400000.0
2007-04-04 00:20:00,96.56,96.57,96.52,96.535,176100000.0
2007-04-04 00:25:00,96.53,96.53,96.48,96.5,287800000.0
2007-04-04 00:30:00,96.5,96.53,96.46,96.47,587000002.0
2007-04-04 00:35:00,96.47,96.49,96.45,96.47,379200000.0
2007-04-04 00:40:00,96.48,96.5,96.47,96.5,200800000.0
2007-04-04 00:45:00,96.5,96.541,96.447,96.465,337499998.0
2007-04-04 00:50:00,96.48,96.51,96.42,96.45,252000000.0
2007-04-04 00:55:00,96.445,96.46,96.405,96.41,153400000.0
2007-04-04 01:00:00,96.41,96.48,96.41,96.48,364300000.0
2007-04-04 01:05:00,96.475,96.49,96.455,96.47,145600000.0
2007-04-04 01:10:00,96.47,96.5,96.46,96.465,328800000.0
2007-04-04 01:15:00,96.46,96.465,96.33,96.335,641500000.0
2007-04-04 01:20:00,96.34,96.395,96.34,96.37,632999999.0
2007-04-04 01:25:00,96.38,96.385,96.292,96.297,540799999.0
2007-04-04 01:30:00,96.295,96.295,95.72,95.85,2192799986.0
2007-04-04 01:35:00,95.845,95.97,95.835,95.93,1059400000.0
2007-04-04 01:40:00,95.945,95.95,95.82,95.905,2279899998.0
2007-04-04 01:45:00,95.905,96.04,95.895,96.0,1428899999.0
2007-04-04 01:50:00,96.03,96.06,96.0,96.01,1630400020.0
2007-04-04 01:55:00,96.005,96.035,95.945,96.0,1224200002.0
2007-04-04 02:00:00,96.0,96.04,95.985,96.0,588500002.0
2007-04-04 02:05:00,96.0,96.09,95.98,96.04,1221800000.0
2007-04-04 02:10:00,96.035,96.06,96.01,96.01,815600002.0
2007-04-04 02:15:00,96.02,96.02,95.96,95.985,1128900004.0
2007-04-04 02:20:00,95.98,96.0,95.87,95.88,1212599998.0
2007-04-04 02:25:00,95.87,95.87,95.805,95.82,1595000001.0
2007-04-04 02:30:00,95.82,95.94,95.82,95.935,1131900000.0
2007-04-04 02:35:00,95.935,96.0,95.925,95.98,1089600004.0
2007-04-04 02:40:00,95.98,96.0,95.965,95.995,604099999.0
2007-04-04 02:45:00,95.99,96.0,95.94,95.94,769400001.0
2007-04-04 02:50:00,95.94,96.01,95.91,96.01,1252400004.0
2007-04-04 02:55:00,96.01,96.02,95.975,96.02,740700000.0
2007-04-04 03:00:00,96.02,96.03,95.985,96.0,689400000.0
2007-04-04 03:05:00,96.01,96.03,95.98,95.985,794400001.0
2007-04-04 03:10:00,95.99,96.0,95.955,95.97,1052500001.0
2007-04-04 03:15:00,95.96,96.0,95.94,95.98,838799997.0
2007-04-04 03:20:00,95.96,96.01,95.96,96.0,593500003.0
2007-04-04 03:25:00,96.0,96.0,95.944,95.97,413500000.0
2007-04-04 03:30:00,95.98,96.02,95.96,96.0,704200000.0
2007-04-04 03:35:00,96.0,96.015,95.99,95.995,364100000.0
2007-04-04 03:40:00,95.99,95.995,95.95,95.98,673899997.0
2007-04-04 03:45:00,95.98,96.0,95.95,96.0,513300001.0
2007-04-04 03:50:00,96.0,96.01,95.98,95.99,437200004.0
2007-04-04 03:55:00,96.0,96.02,95.98,96.02,381100000.0
2007-04-04 04:00:00,96.015,96.03,95.995,96.025,227800000.0
2007-04-04 04:05:00,96.02,96.06,96.015,96.05,417300000.0
2007-04-04 04:10:00,96.055,96.08,96.04,96.06,383900000.0
2007-04-04 04:15:00,96.06,96.09,96.045,96.07,519500001.0
2007-04-04 04:20:00,96.08,96.08,96.04,96.05,208000000.0
2007-04-04 04:25:00,96.05,96.06,96.03,96.04,548000000.0
2007-04-04 04:30:00,96.04,96.04,96.015,96.025,863999993.0
2007-04-04 04:35:00,96.015,96.045,96.015,96.04,298300001.0
2007-04-04 04:40:00,96.04,96.05,96.015,96.03,554500000.0
2007-04-04 04:45:00,96.025,96.09,96.02,96.075,866400003.0
2007-04-04 04:50:00,96.085,96.1,96.05,96.05,346400000.0
2007-04-04 04:55:00,96.07,96.08,96.05,96.05,511099997.0
2007-04-04 05:00:00,96.04,96.06,96.035,96.05,366899997.0
2007-04-04 05:05:00,96.055,96.07,96.05,96.07,182200000.0
2007-04-04 05:10:00,96.07,96.09,96.05,96.07,439700000.0
2007-04-04 05:15:00,96.07,96.135,96.06,96.13,806799998.0
2007-04-04 05:20:00,96.135,96.14,96.1,96.125,858899999.0
2007-04-04 05:25:00,96.115,96.2,96.11,96.175,1058999997.0
2007-04-04 05:30:00,96.18,96.19,96.15,96.17,733700001.0
2007-04-04 05:35:00,96.165,96.25,96.145,96.22,1191900000.0
2007-04-04 05:40:00,96.21,96.22,96.185,96.195,593499999.0
2007-04-04 05:45:00,96.205,96.3,96.2,96.265,726799996.0
2007-04-04 05:50:00,96.27,96.33,96.27,96.325,895799993.0
2007-04-04 05:55:00,96.32,96.415,96.32,96.38,910199997.0
2007-04-04 06:00:00,96.38,96.49,96.37,96.395,1143800003.0
2007-04-04 06:05:00,96.4,96.49,96.4,96.46,783400000.0
2007-04-04 06:10:00,96.455,96.47,96.395,96.41,704499999.0
2007-04-04 06:15:00,96.405,96.535,96.39,96.535,1170899999.0
2007-04-04 06:20:00,96.535,96.56,96.46,96.47,847399998.0
2007-04-04 06:25:00,96.46,96.49,96.41,96.48,1008499993.0
2007-04-04 06:30:00,96.48,96.56,96.475,96.51,669099997.0
2007-04-04 06:35:00,96.51,96.56,96.49,96.56,665799997.0
2007-04-04 06:40:00,96.56,96.56,96.465,96.475,852000003.0
2007-04-04 06:45:00,96.475,96.52,96.475,96.51,620399999.0
2007-04-04 06:50:00,96.51,96.55,96.49,96.55,643400000.0
2007-04-04 06:55:00,96.55,96.56,96.53,96.54,394300000.0
2007-04-04 07:00:00,96.535,96.58,96.53,96.54,421700000.0
2007-04-04 07:05:00,96.54,96.57,96.535,96.57,577500000.0
2007-04-04 07:10:00,96.565,96.66,96.56,96.61,1050099997.0
2007-04-04 07:15:00,96.61,96.62,96.54,96.55,999900002.0
2007-04-04 07:20:00,96.56,96.58,96.51,96.51,938400001.0
2007-04-04 07:25:00,96.515,96.55,96.515,96.515,786999991.0
2007-04-04 07:30:00,96.52,96.535,96.51,96.52,302999996.0
2007-04-04 07:35:00,96.52,96.55,96.515,96.54,313500000.0
2007-04-04 07:40:00,96.54,96.63,96.54,96.62,982299993.0
2007-04-04 07:45:00,96.615,96.66,96.61,96.62,622899999.0
2007-04-04 07:50:00,96.62,96.68,96.605,96.625,780399999.0
2007-04-04 07:55:00,96.625,96.625,96.5,96.51,1667499998.0
2007-04-04 08:00:00,96.51,96.51,96.405,96.42,1258799999.0
2007-04-04 08:05:00,96.41,96.475,96.395,96.4,688499999.0
2007-04-04 08:10:00,96.41,96.52,96.405,96.51,1455800001.0
2007-04-04 08:15:00,96.515,96.53,96.45,96.47,1562599998.0
2007-04-04 08:20:00,96.48,96.555,96.48,96.51,1651300004.0
2007-04-04 08:25:00,96.51,96.53,96.48,96.5,745700000.0
2007-04-04 08:30:00,96.495,96.5,96.46,96.47,360000000.0
2007-04-04 08:35:00,96.48,96.52,96.475,96.495,679599999.0
2007-04-04 08:40:00,96.51,96.52,96.48,96.495,403499999.0
2007-04-04 08:45:00,96.49,96.5,96.43,96.5,1230600003.0
2007-04-04 08:50:00,96.51,96.61,96.48,96.6,1056199999.0
2007-04-04 08:55:00,96.6,96.64,96.565,96.57,1049100000.0
2007-04-04 09:00:00,96.555,96.59,96.545,96.555,1250999999.0
2007-04-04 09:05:00,96.565,96.58,96.53,96.56,1208099994.0
2007-04-04 09:10:00,96.56,96.57,96.475,96.51,1367099991.0
2007-04-04 09:15:00,96.52,96.545,96.51,96.52,698600003.0
2007-04-04 09:20:00,96.52,96.63,96.505,96.63,1289000002.0
2007-04-04 09:25:00,96.625,96.65,96.58,96.61,1355799997.0
2007-04-04 09:30:00,96.61,96.64,96.58,96.615,1347599995.0
2007-04-04 09:35:00,96.63,96.63,96.57,96.57,1499999995.0
2007-04-04 09:40:00,96.575,96.6,96.56,96.6,964900001.0
2007-04-04 09:45:00,96.6,96.6,96.55,96.57,940599999.0
2007-04-04 09:50:00,96.565,96.59,96.52,96.575,1040400006.0
2007-04-04 09:55:00,96.575,96.59,96.53,96.555,571699997.0
2007-04-04 10:00:00,96.555,96.58,96.5,96.555,1555899998.0
2007-04-04 10:05:00,96.55,96.64,96.545,96.635,1313700005.0
2007-04-04 10:10:00,96.635,96.66,96.6,96.62,1711000003.0
2007-04-04 10:15:00,96.62,96.64,96.525,96.575,1654300001.0
2007-04-04 10:20:00,96.575,96.61,96.55,96.57,1502699996.0
2007-04-04 10:25:00,96.57,96.59,96.52,96.55,890399998.0
2007-04-04 10:30:00,96.55,96.57,96.53,96.55,744999997.0
2007-04-04 10:35:00,96.535,96.61,96.525,96.6,964800000.0
2007-04-04 10:40:00,96.595,96.61,96.575,96.575,445599999.0
2007-04-04 10:45:00,96.575,96.6,96.53,96.53,1441000007.0
2007-04-04 10:50:00,96.54,96.62,96.535,96.6,1240400008.0
2007-04-04 10:55:00,96.61,96.62,96.59,96.59,328400001.0
2007-04-04 11:00:00,96.59,96.6,96.55,96.59,604399999.0
2007-04-04 11:05:00,96.59,96.61,96.55,96.565,729900000.0
2007-04-04 11:10:00,96.565,96.58,96.525,96.54,517300000.0
2007-04-04 11:15:00,96.54,96.55,96.505,96.52,793099999.0
2007-04-04 11:20:00,96.53,96.57,96.52,96.56,271600000.0
2007-04-04 11:25:00,96.56,96.63,96.555,96.63,798600013.0
2007-04-04 11:30:00,96.62,96.683,96.519,96.58,1633499999.0
2007-04-04 11:35:00,96.58,96.605,96.575,96.6,361900000.0
2007-04-04 11:40:00,96.61,96.61,96.56,96.58,729300004.0
2007-04-04 11:45:00,96.58,96.6,96.56,96.575,309800000.0
2007-04-04 11:50:00,96.59,96.63,96.585,96.605,942500004.0
2007-04-04 11:55:00,96.61,96.68,96.61,96.655,1040500007.0
2007-04-04 12:00:00,96.65,96.68,96.63,96.68,933199993.0
2007-04-04 12:05:00,96.675,96.69,96.605,96.62,709300000.0
2007-04-04 12:10:00,96.62,96.685,96.61,96.685,1355799999.0
2007-04-04 12:15:00,96.685,96.69,96.63,96.64,1399800000.0
2007-04-04 12:20:00,96.64,96.69,96.63,96.635,1252300001.0
2007-04-04 12:25:00,96.64,96.645,96.59,96.63,1107700001.0
2007-04-04 12:30:00,96.64,96.65,96.605,96.64,2017500011.0
2007-04-04 12:35:00,96.635,96.69,96.635,96.68,1293099995.0
2007-04-04 12:40:00,96.685,96.7,96.655,96.67,1224999987.0
2007-04-04 12:45:00,96.67,96.7,96.655,96.66,1070600007.0
2007-04-04 12:50:00,96.66,96.695,96.655,96.685,1462800008.0
2007-04-04 12:55:00,96.68,96.715,96.615,96.63,1602500000.0
2007-04-04 13:00:00,96.63,96.69,96.535,96.535,1761699998.0
2007-04-04 13:05:00,96.53,96.61,96.52,96.59,1504299995.0
2007-04-04 13:10:00,96.595,96.68,96.58,96.655,956599999.0
2007-04-04 13:15:00,96.66,96.69,96.65,96.66,1040199997.0
2007-04-04 13:20:00,96.65,96.67,96.625,96.66,458700000.0
2007-04-04 13:25:00,96.665,96.67,96.62,96.64,1164599997.0
2007-04-04 13:30:00,96.64,96.655,96.63,96.645,924800002.0
2007-04-04 13:35:00,96.64,96.66,96.62,96.63,250399999.0
2007-04-04 13:40:00,96.63,96.655,96.605,96.605,722999998.0
2007-04-04 13:45:00,96.605,96.62,96.585,96.595,414099999.0
2007-04-04 13:50:00,96.585,96.595,96.535,96.57,792099996.0
2007-04-04 13:55:00,96.575,96.665,96.57,96.625,1465099999.0
2007-04-04 14:00:00,96.625,96.65,96.61,96.63,1382199997.0
2007-04-04 14:05:00,96.63,96.675,96.585,96.675,789700000.0
2007-04-04 14:10:00,96.68,96.72,96.61,96.66,1350099999.0
2007-04-04 14:15:00,96.665,96.73,96.565,96.69,1492000010.0
2007-04-04 14:20:00,96.69,96.72,96.64,96.71,1552900005.0
2007-04-04 14:25:00,96.7,96.74,96.695,96.72,1398999997.0
2007-04-04 14:30:00,96.715,96.73,96.67,96.675,728100004.0
2007-04-04 14:35:00,96.675,96.7,96.655,96.685,1154899993.0
2007-04-04 14:40:00,96.68,96.695,96.65,96.68,1030699991.0
2007-04-04 14:45:00,96.675,96.69,96.65,96.68,918199996.0
2007-04-04 14:50:00,96.68,96.7,96.66,96.66,974900009.0
2007-04-04 14:55:00,96.67,96.69,96.655,96.67,1489999997.0
2007-04-04 15:00:00,96.67,96.73,96.66,96.7,1479900002.0
2007-04-04 15:05:00,96.695,96.715,96.645,96.66,1356499983.0
2007-04-04 15:10:00,96.67,96.805,96.66,96.7,1691900000.0
2007-04-04 15:15:00,96.695,96.7,96.65,96.68,1422899997.0
2007-04-04 15:20:00,96.67,96.67,96.605,96.67,1052499990.0
2007-04-04 15:25:00,96.67,96.67,96.63,96.65,519400002.0
2007-04-04 15:30:00,96.65,96.65,96.59,96.62,1090099993.0
2007-04-04 15:35:00,96.62,96.68,96.61,96.665,1111200002.0
2007-04-04 15:40:00,96.65,96.684,96.573,96.65,1204799992.0
2007-04-04 15:45:00,96.65,96.66,96.63,96.65,597099999.0
2007-04-04 15:50:00,96.65,96.7,96.65,96.695,753100005.0
2007-04-04 15:55:00,96.695,96.765,96.69,96.69,1208500005.0
2007-04-04 16:00:00,96.705,96.77,96.635,96.75,2057299999.0
2007-04-04 16:05:00,96.75,96.875,96.74,96.8,2543299996.0
2007-04-04 16:10:00,96.795,96.82,96.77,96.785,1802100005.0
2007-04-04 16:15:00,96.795,96.82,96.775,96.81,1145899999.0
2007-04-04 16:20:00,96.815,96.87,96.815,96.855,1590600000.0
2007-04-04 16:25:00,96.86,96.875,96.83,96.875,1353499999.0
2007-04-04 16:30:00,96.875,96.91,96.865,96.89,1482599999.0
2007-04-04 16:35:00,96.89,96.96,96.865,96.955,1880499996.0
2007-04-04 16:40:00,96.955,96.97,96.93,96.96,1651999988.0
2007-04-04 16:45:00,96.96,96.96,96.91,96.94,2251699989.0
2007-04-04 16:50:00,96.94,96.95,96.89,96.91,1747499992.0
2007-04-04 16:55:00,96.91,96.965,96.9,96.93,992999996.0
2007-04-04 17:00:00,96.93,96.94,96.89,96.92,727899999.0
2007-04-04 17:05:00,96.93,97.02,96.905,97.005,1290599994.0
2007-04-04 17:10:00,97.005,97.075,97.0,97.07,1340799997.0
2007-04-04 17:15:00,97.075,97.125,97.045,97.07,1753900006.0
2007-04-04 17:20:00,97.07,97.13,97.04,97.11,1171399994.0
2007-04-04 17:25:00,97.11,97.14,97.07,97.075,1179999999.0
2007-04-04 17:30:00,97.075,97.12,97.065,97.11,898899997.0
2007-04-04 17:35:00,97.115,97.21,97.115,97.115,1272399998.0
2007-04-04 17:40:00,97.12,97.13,97.08,97.11,830599995.0
2007-04-04 17:45:00,97.11,97.125,97.065,97.115,769700000.0
2007-04-04 17:50:00,97.12,97.13,97.085,97.09,550300001.0
2007-04-04 17:55:00,97.09,97.11,97.045,97.05,810399999.0
2007-04-04 18:00:00,97.05,97.14,97.02,97.12,1107199997.0
2007-04-04 18:05:00,97.125,97.165,97.065,97.15,1312800000.0
2007-04-04 18:10:00,97.145,97.18,97.135,97.155,689500000.0
2007-04-04 18:15:00,97.16,97.19,97.13,97.16,1182699990.0
2007-04-04 18:20:00,97.165,97.17,97.11,97.125,688300005.0
2007-04-04 18:25:00,97.12,97.155,97.11,97.145,674400002.0
2007-04-04 18:30:00,97.14,97.16,97.13,97.145,847399995.0
2007-04-04 18:35:00,97.15,97.18,97.125,97.15,960400002.0
2007-04-04 18:40:00,97.145,97.175,97.12,97.15,483000000.0
2007-04-04 18:45:00,97.15,97.18,97.145,97.17,628799999.0
2007-04-04 18:50:00,97.185,97.185,97.15,97.165,498400000.0
2007-04-04 18:55:00,97.165,97.2,97.145,97.17,559600001.0
2007-04-04 19:00:00,97.17,97.18,97.12,97.12,411700000.0
2007-04-04 19:05:00,97.12,97.13,97.11,97.12,410900000.0
2007-04-04 19:10:00,97.12,97.14,97.105,97.115,355300000.0
2007-04-04 19:15:00,97.115,97.125,97.085,97.1,775899996.0
2007-04-04 19:20:00,97.1,97.11,97.075,97.09,617599998.0
2007-04-04 19:25:00,97.09,97.09,97.055,97.08,579100000.0
2007-04-04 19:30:00,97.08,97.105,97.07,97.09,331000000.0
2007-04-04 19:35:00,97.09,97.1,97.08,97.095,416800000.0
2007-04-04 19:40:00,97.095,97.095,97.045,97.05,311600000.0
2007-04-04 19:45:00,97.045,97.1,97.045,97.1,333599999.0
2007-04-04 19:50:00,97.1,97.16,97.1,97.145,659700001.0
2007-04-04 19:55:00,97.145,97.155,97.125,97.14,412900001.0
2007-04-04 20:00:00,97.14,97.16,97.11,97.15,586500001.0
2007-04-04 20:05:00,97.15,97.15,97.085,97.13,781300011.0
2007-04-04 20:10:00,97.135,97.14,97.12,97.13,322900001.0
2007-04-04 20:15:00,97.135,97.145,97.064,97.135,628399998.0
2007-04-04 20:20:00,97.135,97.135,97.105,97.13,611500000.0
2007-04-04 20:25:00,97.13,97.13,97.045,97.085,992000002.0
2007-04-04 20:30:00,97.085,97.1,97.08,97.085,203800000.0
2007-04-04 20:35:00,97.085,97.09,97.07,97.07,297600000.0
2007-04-04 20:40:00,97.08,97.11,97.075,97.105,301300000.0
2007-04-04 20:45:00,97.105,97.13,97.1,97.1,319600000.0
2007-04-04 20:50:00,97.1,97.1,97.075,97.1,565699998.0
2007-04-04 20:55:00,97.1,97.105,97.023,97.03,780999997.0
2007-04-04 21:00:00,97.035,97.075,97.035,97.04,657700000.0
2007-04-04 21:05:00,97.045,97.065,97.035,97.05,934899998.0
2007-04-04 21:10:00,97.05,97.075,97.05,97.07,269400000.0
2007-04-04 21:15:00,97.07,97.09,97.055,97.075,225800000.0
2007-04-04 21:20:00,97.09,97.09,97.055,97.07,394200000.0
2007-04-04 21:25:00,97.07,97.09,97.055,97.055,188000000.0
2007-04-04 21:30:00,97.07,97.075,97.045,97.05,286699999.0
2007-04-04 21:35:00,97.055,97.075,97.045,97.07,367999999.0
2007-04-04 21:40:00,97.065,97.085,97.055,97.075,434200000.0
2007-04-04 21:45:00,97.01,97.1,97.01,97.095,937799997.0
2007-04-04 21:50:00,97.095,97.135,97.08,97.13,483599998.0
2007-04-04 21:55:00,97.13,97.14,97.068,97.14,305400001.0
2007-04-04 22:00:00,97.14,97.14,97.11,97.13,631200001.0
2007-04-04 22:05:00,97.13,97.14,97.12,97.12,164400000.0
2007-04-04 22:10:00,97.12,97.135,97.08,97.085,1519500005.0
2007-04-04 22:15:00,97.13,97.135,97.11,97.125,232700000.0
2007-04-04 22:20:00,97.125,97.135,97.061,97.13,604600003.0
2007-04-04 22:25:00,97.135,97.15,97.074,97.145,1322599997.0
2007-04-04 22:30:00,97.15,97.15,97.13,97.14,297000000.0
2007-04-04 22:35:00,97.145,97.15,97.13,97.135,176099999.0
2007-04-04 22:40:00,97.14,97.145,97.125,97.135,218500000.0
2007-04-04 22:45:00,97.13,97.15,97.13,97.13,269900001.0
2007-04-04 22:50:00,97.13,97.14,97.13,97.14,193900000.0
2007-04-04 22:55:00,97.14,97.21,97.135,97.16,647400000.0
2007-04-04 23:00:00,97.16,97.16,97.07,97.12,383700000.0
2007-04-04 23:05:00,97.12,97.12,97.05,97.085,251800000.0
2007-04-04 23:10:00,97.08,97.125,97.065,97.125,190800000.0
2007-04-04 23:15:00,97.1,97.14,97.08,97.13,318400005.0
2007-04-04 23:20:00,97.12,97.125,97.075,97.075,314900000.0
2007-04-04 23:25:00,97.07,97.1,97.065,97.075,505299998.0
2007-04-04 23:30:00,97.07,97.075,97.065,97.07,170599997.0
2007-04-04 23:35:00,97.07,97.13,97.06,97.095,183400000.0
2007-04-04 23:40:00,97.095,97.12,97.055,97.06,305900000.0
2007-04-04 23:45:00,97.06,97.1,97.06,97.09,431699998.0
2007-04-04 23:50:00,97.102,97.102,97.047,97.09,601199998.0
2007-04-04 23:55:00,97.095,97.13,97.015,97.065,456999999.0
2007-04-05 00:00:00,97.06,97.105,97.045,97.095,363000000.0
2007-04-05 00:05:00,97.085,97.125,97.085,97.105,362400000.0
2007-04-05 00:10:00,97.105,97.11,97.085,97.1,263900000.0
2007-04-05 00:15:00,97.1,97.14,97.1,97.13,128999999.0
2007-04-05 00:20:00,97.12,97.17,97.12,97.16,232200005.0
2007-04-05 00:25:00,97.17,97.205,97.165,97.205,357000000.0
2007-04-05 00:30:00,97.2,97.265,97.19,97.255,662600001.0
2007-04-05 00:35:00,97.265,97.265,97.17,97.2,677700001.0
2007-04-05 00:40:00,97.185,97.21,97.175,97.185,241899999.0
2007-04-05 00:45:00,97.19,97.22,97.18,97.19,211800000.0
2007-04-05 00:50:00,97.19,97.2,97.16,97.17,494200000.0
2007-04-05 00:55:00,97.175,97.24,97.17,97.23,898700000.0
2007-04-05 01:00:00,97.23,97.29,97.23,97.28,599800000.0
2007-04-05 01:05:00,97.29,97.29,97.215,97.225,553000000.0
2007-04-05 01:10:00,97.22,97.225,97.195,97.195,320000000.0
2007-04-05 01:15:00,97.19,97.235,97.165,97.23,533200001.0
2007-04-05 01:20:00,97.23,97.245,97.145,97.165,693800000.0
2007-04-05 01:25:00,97.16,97.19,97.135,97.18,577700000.0
2007-04-05 01:30:00,97.17,97.25,97.17,97.205,399900001.0
2007-04-05 01:35:00,97.21,97.255,97.205,97.235,639900002.0
2007-04-05 01:40:00,97.245,97.365,97.245,97.365,857599998.0
2007-04-05 01:45:00,97.375,97.45,97.355,97.37,950300000.0
2007-04-05 01:50:00,97.375,97.38,97.22,97.22,838199998.0
2007-04-05 01:55:00,97.22,97.22,97.095,97.165,1098499999.0
2007-04-05 02:00:00,97.175,97.255,97.13,97.255,1080700006.0
2007-04-05 02:05:00,97.25,97.27,97.175,97.215,1398499998.0
2007-04-05 02:10:00,97.215,97.24,97.175,97.225,703400003.0
2007-04-05 02:15:00,97.225,97.235,97.157,97.194,898499999.0
2007-04-05 02:20:00,97.21,97.24,97.15,97.155,1044900003.0
2007-04-05 02:25:00,97.155,97.185,97.11,97.14,900800000.0
2007-04-05 02:30:00,97.14,97.16,97.125,97.155,302300000.0
2007-04-05 02:35:00,97.155,97.18,97.135,97.17,781699995.0
2007-04-05 02:40:00,97.17,97.19,97.165,97.19,348000001.0
2007-04-05 02:45:00,97.19,97.2,97.16,97.18,647200000.0
2007-04-05 02:50:00,97.185,97.25,97.13,97.23,932399999.0
2007-04-05 02:55:00,97.225,97.24,97.205,97.235,973000001.0
2007-04-05 03:00:00,97.235,97.24,97.17,97.19,1136100004.0
2007-04-05 03:05:00,97.19,97.21,97.18,97.2,664300000.0
2007-04-05 03:10:00,97.2,97.24,97.2,97.23,544500000.0
2007-04-05 03:15:00,97.24,97.24,97.19,97.205,402700000.0
2007-04-05 03:20:00,97.205,97.21,97.19,97.21,242799998.0
2007-04-05 03:25:00,97.21,97.24,97.17,97.185,413700000.0
2007-04-05 03:30:00,97.195,97.215,97.195,97.2,122400000.0
2007-04-05 03:35:00,97.182,97.2,97.174,97.2,127000000.0
2007-04-05 03:40:00,97.195,97.2,97.155,97.155,254400002.0
2007-04-05 03:45:00,97.15,97.16,97.095,97.1,553600002.0
2007-04-05 03:50:00,97.1,97.18,97.1,97.18,707899998.0
2007-04-05 03:55:00,97.17,97.18,97.155,97.17,504400001.0
2007-04-05 04:00:00,97.17,97.175,97.135,97.15,761400000.0
2007-04-05 04:05:00,97.145,97.185,97.135,97.15,536999999.0
2007-04-05 04:10:00,97.15,97.15,97.06,97.06,901400002.0
2007-04-05 04:15:00,97.065,97.08,97.05,97.065,755900001.0
2007-04-05 04:20:00,97.06,97.075,97.01,97.03,1624100002.0
2007-04-05 04:25:00,97.035,97.05,96.945,96.985,616499999.0
2007-04-05 04:30:00,96.98,96.985,96.92,96.98,1468700003.0
2007-04-05 04:35:00,96.975,96.99,96.93,96.96,800500002.0
2007-04-05 04:40:00,96.96,96.96,96.865,96.895,1403799996.0
2007-04-05 04:45:00,96.91,96.935,96.88,96.905,1109399999.0
2007-04-05 04:50:00,96.905,96.995,96.9,96.98,600900002.0
2007-04-05 04:55:00,96.99,97.04,96.985,97.02,617000006.0
2007-04-05 05:00:00,97.02,97.035,96.995,97.01,410700000.0
2007-04-05 05:05:00,97.01,97.035,96.99,96.99,400299998.0
2007-04-05 05:10:00,96.99,97.01,96.99,96.995,255700000.0
2007-04-05 05:15:00,96.995,97.03,96.99,97.015,640599998.0
2007-04-05 05:20:00,97.02,97.02,96.995,97.005,710500002.0
2007-04-05 05:25:00,97.0,97.015,96.985,97.015,652900003.0
2007-04-05 05:30:00,97.01,97.03,96.972,96.972,341000003.0
2007-04-05 05:35:00,97.019,97.05,96.989,97.035,324900001.0
2007-04-05 05:40:00,97.045,97.065,97.035,97.045,353000000.0
2007-04-05 05:45:00,97.045,97.05,97.015,97.02,447600000.0
2007-04-05 05:50:00,97.02,97.035,97.01,97.015,348900001.0
2007-04-05 05:55:00,97.015,97.03,96.995,97.015,337900001.0
2007-04-05 06:00:00,97.01,97.03,97.01,97.03,741800004.0
2007-04-05 06:05:00,97.03,97.035,96.995,97.01,723200000.0
2007-04-05 06:10:00,97.01,97.02,97.0,97.01,156200000.0
2007-04-05 06:15:00,97.01,97.055,97.01,97.05,258400001.0
2007-04-05 06:20:00,97.05,97.06,97.025,97.055,544400000.0
2007-04-05 06:25:00,97.055,97.055,97.01,97.02,415599999.0
2007-04-05 06:30:00,97.02,97.08,97.02,97.07,381199999.0
2007-04-05 06:35:00,97.08,97.1,97.05,97.06,950100000.0
2007-04-05 06:40:00,97.06,97.07,96.995,97.015,716900001.0
2007-04-05 06:45:00,97.02,97.02,96.92,96.95,729599999.0
2007-04-05 06:50:00,96.95,96.97,96.9,96.93,522600000.0
2007-04-05 06:55:00,96.92,96.945,96.92,96.93,427700000.0
2007-04-05 07:00:00,96.93,96.955,96.915,96.95,421100003.0
2007-04-05 07:05:00,96.95,96.97,96.945,96.96,173800000.0
2007-04-05 07:10:00,96.955,96.97,96.935,96.96,330900001.0
2007-04-05 07:15:00,96.97,96.99,96.92,96.93,926600006.0
2007-04-05 07:20:00,96.94,96.94,96.905,96.92,308900000.0
2007-04-05 07:25:00,96.92,96.92,96.855,96.885,855200000.0
2007-04-05 07:30:00,96.885,96.89,96.845,96.88,478400000.0
2007-04-05 07:35:00,96.875,96.91,96.865,96.88,923400002.0
2007-04-05 07:40:00,96.89,96.97,96.88,96.93,1319700001.0
2007-04-05 07:45:00,96.935,97.03,96.935,97.0,987300005.0
2007-04-05 07:50:00,97.0,97.05,96.975,97.02,855600000.0
2007-04-05 07:55:00,97.02,97.025,96.905,96.91,891600000.0
2007-04-05 08:00:00,96.92,96.99,96.91,96.985,812899999.0
2007-04-05 08:05:00,96.98,97.005,96.955,96.955,760299999.0
2007-04-05 08:10:00,96.95,96.96,96.9,96.925,448099999.0
2007-04-05 08:15:00,96.93,96.95,96.92,96.94,418700000.0
2007-04-05 08:20:00,96.925,96.94,96.89,96.92,635600000.0
2007-04-05 08:25:00,96.92,96.93,96.885,96.9,757600001.0
2007-04-05 08:30:00,96.9,96.92,96.88,96.9,633000002.0
2007-04-05 08:35:00,96.9,96.93,96.88,96.905,935200003.0
2007-04-05 08:40:00,96.91,96.955,96.91,96.935,678300004.0
2007-04-05 08:45:00,96.94,97.0,96.915,97.0,1156299999.0
2007-04-05 08:50:00,97.0,97.0,96.945,96.97,703599999.0
2007-04-05 08:55:00,96.97,97.025,96.965,96.99,1093499998.0
2007-04-05 09:00:00,96.985,97.05,96.98,97.0,1368599994.0
2007-04-05 09:05:00,97.0,97.03,96.985,97.02,736100000.0
2007-04-05 09:10:00,97.02,97.03,96.98,96.99,900600001.0
2007-04-05 09:15:00,96.99,97.02,96.99,97.02,423000002.0
2007-04-05 09:20:00,97.02,97.025,96.985,97.01,544600008.0
2007-04-05 09:25:00,97.01,97.07,97.0,97.07,1108000006.0
2007-04-05 09:30:00,97.075,97.13,97.05,97.055,636600000.0
2007-04-05 09:35:00,97.06,97.12,97.055,97.105,639500000.0
2007-04-05 09:40:00,97.1,97.155,97.095,97.15,743000001.0
2007-04-05 09:45:00,97.155,97.2,97.14,97.185,1147900008.0
2007-04-05 09:50:00,97.18,97.26,97.17,97.22,1375500005.0
2007-04-05 09:55:00,97.22,97.23,97.19,97.22,803199998.0
2007-04-05 10:00:00,97.215,97.24,97.205,97.23,508499995.0
2007-04-05 10:05:00,97.24,97.27,97.19,97.245,634899999.0
2007-04-05 10:10:00,97.26,97.31,97.23,97.29,879100001.0
2007-04-05 10:15:00,97.29,97.31,97.27,97.28,715899999.0
2007-04-05 10:20:00,97.29,97.3,97.265,97.28,915799994.0
2007-04-05 10:25:00,97.27,97.28,97.245,97.25,667900002.0
2007-04-05 10:30:00,97.245,97.26,97.16,97.165,619099997.0
2007-04-05 10:35:00,97.17,97.2,97.15,97.2,802899998.0
2007-04-05 10:40:00,97.19,97.195,97.165,97.18,257200000.0
2007-04-05 10:45:00,97.18,97.18,97.11,97.12,631200000.0
2007-04-05 10:50:00,97.12,97.13,97.09,97.11,463099999.0
2007-04-05 10:55:00,97.11,97.13,97.08,97.1,1137600011.0
2007-04-05 11:00:00,97.1,97.15,97.1,97.14,343399999.0
2007-04-05 11:05:00,97.14,97.21,97.12,97.2,543700000.0
2007-04-05 11:10:00,97.2,97.22,97.15,97.165,904999999.0
2007-04-05 11:15:00,97.17,97.205,97.16,97.17,613599998.0
2007-04-05 11:20:00,97.17,97.2,97.07,97.18,1327100006.0
2007-04-05 11:25:00,97.175,97.175,97.115,97.125,1419800003.0
2007-04-05 11:30:00,97.13,97.14,97.105,97.13,501099994.0
2007-04-05 11:35:00,97.13,97.15,97.11,97.13,635999998.0
2007-04-05 11:40:00,97.13,97.15,97.095,97.095,1049799998.0
2007-04-05 11:45:00,97.095,97.125,97.075,97.08,520000000.0
2007-04-05 11:50:00,97.08,97.08,97.025,97.03,544900000.0
2007-04-05 11:55:00,97.025,97.03,96.965,97.0,1210799999.0
2007-04-05 12:00:00,97.005,97.08,96.995,97.045,1076400000.0
2007-04-05 12:05:00,97.045,97.08,97.02,97.04,988799998.0
2007-04-05 12:10:00,97.03,97.06,97.01,97.05,1070600003.0
2007-04-05 12:15:00,97.05,97.07,97.02,97.02,659199999.0
2007-04-05 12:20:00,97.01,97.065,97.0,97.045,598800000.0
2007-04-05 12:25:00,97.04,97.055,96.989,97.0,1083999997.0
2007-04-05 12:30:00,97.04,97.08,97.04,97.08,505600000.0
2007-04-05 12:35:00,97.085,97.11,97.075,97.105,382499998.0
2007-04-05 12:40:00,97.1,97.145,97.09,97.135,414800000.0
2007-04-05 12:45:00,97.135,97.155,97.13,97.15,363800000.0
2007-04-05 12:50:00,97.15,97.155,97.12,97.135,454100000.0
2007-04-05 12:55:00,97.135,97.15,97.11,97.14,792400001.0
2007-04-05 13:00:00,97.14,97.15,97.055,97.14,1322800001.0
2007-04-05 13:05:00,97.14,97.19,97.115,97.17,1258999997.0
2007-04-05 13:10:00,97.17,97.18,97.14,97.155,1208399999.0
2007-04-05 13:15:00,97.155,97.22,97.15,97.205,957200000.0
2007-04-05 13:20:00,97.205,97.29,97.205,97.29,1633000005.0
2007-04-05 13:25:00,97.3,97.36,97.27,97.34,1761699989.0
2007-04-05 13:30:00,97.33,97.34,97.245,97.245,1128299996.0
2007-04-05 13:35:00,97.245,97.28,97.2,97.225,838400002.0
2007-04-05 13:40:00,97.22,97.24,97.14,97.2,1610100004.0
2007-04-05 13:45:00,97.2,97.21,97.18,97.19,913700001.0
2007-04-05 13:50:00,97.19,97.205,97.18,97.205,804800001.0
2007-04-05 13:55:00,97.205,97.25,97.175,97.18,960199999.0
2007-04-05 14:00:00,97.18,97.245,97.18,97.22,1271400000.0
2007-04-05 14:05:00,97.22,97.255,97.205,97.245,605400001.0
2007-04-05 14:10:00,97.25,97.28,97.195,97.21,1359599998.0
2007-04-05 14:15:00,97.2,97.24,97.19,97.23,990600001.0
2007-04-05 14:20:00,97.23,97.27,97.23,97.265,879600001.0
2007-04-05 14:25:00,97.27,97.31,97.235,97.3,1557000001.0
2007-04-05 14:30:00,97.29,97.33,97.235,97.24,1406899997.0
2007-04-05 14:35:00,97.24,97.24,97.185,97.195,1086400002.0
2007-04-05 14:40:00,97.195,97.23,97.18,97.2,659499998.0
2007-04-05 14:45:00,97.19,97.23,97.19,97.195,987500000.0
2007-04-05 14:50:00,97.21,97.22,97.17,97.21,1261800006.0
2007-04-05 14:55:00,97.21,97.22,97.145,97.19,1241000001.0
2007-04-05 15:00:00,97.2,97.2,97.175,97.18,945900007.0
2007-04-05 15:05:00,97.18,97.185,97.13,97.155,1147999999.0
2007-04-05 15:10:00,97.16,97.2,97.14,97.195,1832599994.0
2007-04-05 15:15:00,97.195,97.25,97.195,97.22,963500002.0
2007-04-05 15:20:00,97.22,97.3,97.18,97.195,1537800004.0
2007-04-05 15:25:00,97.2,97.22,97.095,97.125,1860000000.0
2007-04-05 15:30:00,97.12,97.205,97.08,97.12,1878199993.0
2007-04-05 15:35:00,97.12,97.135,97.07,97.13,1475500004.0
2007-04-05 15:40:00,97.12,97.14,97.075,97.105,1132300002.0
2007-04-05 15:45:00,97.12,97.15,97.11,97.14,1212500003.0
2007-04-05 15:50:00,97.14,97.16,97.095,97.115,1061300003.0
2007-04-05 15:55:00,97.12,97.15,97.055,97.14,2067999999.0
2007-04-05 16:00:00,97.135,97.19,97.08,97.11,1500999998.0
2007-04-05 16:05:00,97.11,97.18,97.11,97.17,1755999994.0
2007-04-05 16:10:00,97.17,97.19,97.15,97.19,477000000.0
2007-04-05 16:15:00,97.19,97.2,97.08,97.12,1316099997.0
2007-04-05 16:20:00,97.13,97.14,97.08,97.09,834599999.0
2007-04-05 16:25:00,97.09,97.09,97.04,97.06,788500001.0
2007-04-05 16:30:00,97.06,97.11,97.05,97.1,511400000.0
2007-04-05 16:35:00,97.1,97.13,97.085,97.1,1018500004.0
2007-04-05 16:40:00,97.1,97.13,97.095,97.13,696100004.0
2007-04-05 16:45:00,97.13,97.16,97.125,97.13,1028800006.0
2007-04-05 16:50:00,97.13,97.16,97.115,97.155,645799999.0
2007-04-05 16:55:00,97.15,97.16,97.095,97.14,1271500010.0
2007-04-05 17:00:00,97.135,97.14,97.095,97.13,580300005.0
2007-04-05 17:05:00,97.13,97.17,97.12,97.17,789000000.0
2007-04-05 17:10:00,97.17,97.18,97.135,97.145,814300002.0
2007-04-05 17:15:00,97.145,97.15,97.12,97.14,259800000.0
2007-04-05 17:20:00,97.14,97.165,97.115,97.165,626800001.0
2007-04-05 17:25:00,97.165,97.22,97.165,97.185,1068099992.0
2007-04-05 17:30:00,97.19,97.205,97.165,97.19,1249199997.0
2007-04-05 17:35:00,97.185,97.22,97.155,97.165,778000001.0
2007-04-05 17:40:00,97.18,97.19,97.14,97.17,517500002.0
2007-04-05 17:45:00,97.17,97.175,97.15,97.17,298600000.0
2007-04-05 17:50:00,97.17,97.2,97.17,97.17,420599999.0
2007-04-05 17:55:00,97.165,97.185,97.16,97.165,321499998.0
2007-04-05 18:00:00,97.18,97.19,97.16,97.165,388700000.0
2007-04-05 18:05:00,97.17,97.22,97.155,97.19,864699999.0
2007-04-05 18:10:00,97.19,97.2,97.17,97.19,224800000.0
2007-04-05 18:15:00,97.19,97.21,97.185,97.2,396899994.0
2007-04-05 18:20:00,97.2,97.22,97.19,97.21,416200002.0
2007-04-05 18:25:00,97.215,97.23,97.21,97.22,228000000.0
2007-04-05 18:30:00,97.225,97.23,97.2,97.215,483900001.0
2007-04-05 18:35:00,97.215,97.24,97.195,97.205,407399999.0
2007-04-05 18:40:00,97.21,97.23,97.195,97.22,314300000.0
2007-04-05 18:45:00,97.215,97.215,97.19,97.19,258400000.0
2007-04-05 18:50:00,97.195,97.2,97.18,97.195,229300000.0
2007-04-05 18:55:00,97.195,97.205,97.175,97.185,152600001.0
2007-04-05 19:00:00,97.185,97.23,97.185,97.22,287900000.0
2007-04-05 19:05:00,97.22,97.235,97.21,97.23,432300000.0
2007-04-05 19:10:00,97.23,97.23,97.175,97.21,485799999.0
2007-04-05 19:15:00,97.147,97.22,97.147,97.21,678199993.0
2007-04-05 19:20:00,97.21,97.22,97.2,97.21,221200000.0
2007-04-05 19:25:00,97.21,97.21,97.18,97.19,223799998.0
2007-04-05 19:30:00,97.195,97.2,97.18,97.195,340400000.0
2007-04-05 19:35:00,97.195,97.21,97.175,97.18,397200000.0
2007-04-05 19:40:00,97.18,97.18,97.16,97.16,190400000.0
2007-04-05 19:45:00,97.16,97.185,97.16,97.18,147200000.0
2007-04-05 19:50:00,97.185,97.19,97.165,97.17,195500000.0
2007-04-05 19:55:00,97.175,97.18,97.112,97.143,594399998.0
2007-04-05 20:00:00,97.155,97.19,97.14,97.18,486499999.0
2007-04-05 20:05:00,97.136,97.19,97.124,97.16,386300000.0
2007-04-05 20:10:00,97.16,97.17,97.155,97.16,198999999.0
2007-04-05 20:15:00,97.17,97.18,97.15,97.165,428500000.0
2007-04-05 20:20:00,97.17,97.18,97.145,97.16,306900000.0
2007-04-05 20:25:00,97.16,97.17,97.14,97.17,226699998.0
2007-04-05 20:30:00,97.17,97.17,97.092,97.151,979999997.0
2007-04-05 20:35:00,97.16,97.19,97.093,97.175,619500000.0
2007-04-05 20:40:00,97.17,97.19,97.091,97.16,933000000.0
2007-04-05 20:45:00,97.16,97.17,97.094,97.17,328100000.0
2007-04-05 20:50:00,97.17,97.18,97.16,97.18,343800000.0
2007-04-05 20:55:00,97.18,97.18,97.16,97.165,397899998.0
2007-04-05 21:00:00,97.165,97.185,97.145,97.18,471399999.0
2007-04-05 21:05:00,97.18,97.2,97.17,97.2,414999997.0
2007-04-05 21:10:00,97.2,97.2,97.175,97.18,91000000.0
2007-04-05 21:15:00,97.157,97.21,97.111,97.195,572699998.0
2007-04-05 21:20:00,97.22,97.26,97.193,97.193,389700002.0
2007-04-05 21:25:00,97.255,97.255,97.23,97.25,224600000.0
2007-04-05 21:30:00,97.25,97.25,97.24,97.24,40000000.0
2007-04-05 21:35:00,97.24,97.25,97.181,97.23,162399999.0
2007-04-05 21:40:00,97.24,97.25,97.23,97.24,160000002.0
2007-04-05 21:45:00,97.245,97.25,97.23,97.235,364300005.0
2007-04-05 21:50:00,97.235,97.24,97.215,97.235,368700004.0
2007-04-05 21:55:00,97.235,97.25,97.23,97.25,233000002.0
2007-04-05 22:00:00,97.25,97.275,97.235,97.25,395400002.0
2007-04-05 22:05:00,97.25,97.285,97.24,97.28,467600006.0
2007-04-05 22:10:00,97.28,97.284,97.213,97.275,743599999.0
2007-04-05 22:15:00,97.27,97.275,97.21,97.27,596799994.0
2007-04-05 22:20:00,97.27,97.27,97.209,97.265,383900002.0
2007-04-05 22:25:00,97.27,97.28,97.22,97.275,688499995.0
2007-04-05 22:30:00,97.27,97.28,97.26,97.275,197599999.0
2007-04-05 22:35:00,97.28,97.29,97.27,97.285,442999995.0
2007-04-05 22:40:00,97.285,97.305,97.211,97.23,858299997.0
2007-04-05 22:45:00,97.24,97.295,97.223,97.285,375600000.0
2007-04-05 22:50:00,97.29,97.34,97.285,97.32,702099993.0
2007-04-05 22:55:00,97.32,97.345,97.26,97.295,350200001.0
2007-04-05 23:00:00,97.27,97.345,97.265,97.315,573500000.0
2007-04-05 23:05:00,97.315,97.32,97.27,97.29,662500008.0
2007-04-05 23:10:00,97.3,97.355,97.275,97.305,392100003.0
2007-04-05 23:15:00,97.31,97.31,97.2,97.245,325099998.0
2007-04-05 23:20:00,97.215,97.245,97.215,97.23,146300001.0
2007-04-05 23:25:00,97.23,97.255,97.175,97.225,341400000.0
2007-04-05 23:30:00,97.235,97.25,97.225,97.25,123099999.0
2007-04-05 23:35:00,97.25,97.295,97.245,97.265,130400000.0
2007-04-05 23:40:00,97.26,97.27,97.225,97.265,237700001.0
2007-04-05 23:45:00,97.27,97.27,97.191,97.23,315900000.0
2007-04-05 23:50:00,97.167,97.24,97.167,97.23,880099999.0
2007-04-05 23:55:00,97.23,97.27,97.225,97.26,219700001.0
2007-04-06 00:00:00,97.26,97.3,97.24,97.29,716099998.0
2007-04-06 00:05:00,97.29,97.29,97.27,97.29,232399999.0
2007-04-06 00:10:00,97.29,97.29,97.25,97.255,229899999.0
2007-04-06 00:15:00,97.255,97.27,97.245,97.265,229499999.0
2007-04-06 00:20:00,97.26,97.34,97.255,97.275,534900000.0
2007-04-06 00:25:00,97.243,97.31,97.241,97.27,1328400013.0
2007-04-06 00:30:00,97.265,97.3,97.265,97.275,121400000.0
2007-04-06 00:35:00,97.28,97.305,97.237,97.3,353899995.0
2007-04-06 00:40:00,97.3,97.3,97.275,97.285,151599999.0
2007-04-06 00:45:00,97.285,97.285,97.265,97.265,93600000.0
2007-04-06 00:50:00,97.265,97.27,97.23,97.24,550299996.0
2007-04-06 00:55:00,97.232,97.25,97.2,97.24,1489300003.0
2007-04-06 01:00:00,97.23,97.23,97.215,97.225,209800001.0
2007-04-06 01:05:00,97.212,97.26,97.179,97.26,531199994.0
2007-04-06 01:10:00,97.255,97.26,97.18,97.235,211300001.0
2007-04-06 01:15:00,97.235,97.235,97.22,97.23,117600000.0
2007-04-06 01:20:00,97.23,97.235,97.164,97.23,704299996.0
2007-04-06 01:25:00,97.23,97.23,97.171,97.19,499899999.0
2007-04-06 01:30:00,97.194,97.225,97.194,97.21,216600000.0
2007-04-06 01:35:00,97.205,97.23,97.145,97.23,561500000.0
2007-04-06 01:40:00,97.23,97.25,97.225,97.245,210199998.0
2007-04-06 01:45:00,97.24,97.265,97.195,97.246,294000001.0
2007-04-06 01:50:00,97.245,97.245,97.175,97.175,569099999.0
2007-04-06 01:55:00,97.19,97.195,97.165,97.175,404199999.0
2007-04-06 02:00:00,97.175,97.175,97.155,97.175,255200000.0
2007-04-06 02:05:00,97.18,97.205,97.165,97.205,1130200006.0
2007-04-06 02:10:00,97.205,97.205,97.18,97.19,402700000.0
2007-04-06 02:15:00,97.19,97.19,97.155,97.165,354000001.0
2007-04-06 02:20:00,97.17,97.185,97.165,97.185,766299996.0
2007-04-06 02:25:00,97.185,97.185,97.14,97.16,679300001.0
2007-04-06 02:30:00,97.16,97.18,97.15,97.15,393400000.0
2007-04-06 02:35:00,97.15,97.19,97.145,97.185,411999997.0
2007-04-06 02:40:00,97.19,97.215,97.11,97.12,817400000.0
2007-04-06 02:45:00,97.115,97.145,97.1,97.135,1124300003.0
2007-04-06 02:50:00,97.135,97.165,97.12,97.165,1216499995.0
2007-04-06 02:55:00,97.16,97.19,97.14,97.175,850500001.0
2007-04-06 03:00:00,97.175,97.205,97.16,97.18,1069000002.0
2007-04-06 03:05:00,97.18,97.195,97.16,97.17,409800000.0
2007-04-06 03:10:00,97.165,97.18,97.145,97.17,437500000.0
2007-04-06 03:15:00,97.17,97.2,97.16,97.2,298100000.0
2007-04-06 03:20:00,97.21,97.22,97.175,97.205,462199998.0
2007-04-06 03:25:00,97.205,97.23,97.2,97.22,311900001.0
2007-04-06 03:30:00,97.225,97.245,97.18,97.22,762499999.0
2007-04-06 03:35:00,97.215,97.215,97.175,97.175,205700000.0
2007-04-06 03:40:00,97.145,97.202,97.114,97.153,194599998.0
2007-04-06 03:45:00,97.161,97.185,97.139,97.18,251100003.0
2007-04-06 03:50:00,97.185,97.185,97.15,97.16,270099999.0
2007-04-06 03:55:00,97.16,97.17,97.102,97.16,338100000.0
2007-04-06 04:00:00,97.17,97.17,97.088,97.14,284500000.0
2007-04-06 04:05:00,97.131,97.17,97.083,97.155,421500000.0
2007-04-06 04:10:00,97.16,97.175,97.107,97.165,134700000.0
2007-04-06 04:15:00,97.133,97.18,97.111,97.17,180700001.0
2007-04-06 04:20:00,97.144,97.18,97.091,97.175,340800000.0
2007-04-06 04:25:00,97.18,97.2,97.12,97.185,207600000.0
2007-04-06 04:30:00,97.19,97.2,97.137,97.2,189400000.0
2007-04-06 04:35:00,97.195,97.2,97.19,97.195,137600000.0
2007-04-06 04:40:00,97.2,97.205,97.144,97.187,215900000.0
2007-04-06 04:45:00,97.2,97.205,97.19,97.195,140900000.0
2007-04-06 04:50:00,97.167,97.195,97.12,97.173,137500000.0
2007-04-06 04:55:00,97.171,97.205,97.154,97.205,100600000.0
2007-04-06 05:00:00,97.2,97.22,97.2,97.205,206400000.0
2007-04-06 05:05:00,97.136,97.21,97.136,97.205,156500000.0
2007-04-06 05:10:00,97.205,97.225,97.205,97.22,199799999.0
2007-04-06 05:15:00,97.225,97.235,97.21,97.22,253700000.0
2007-04-06 05:20:00,97.22,97.23,97.215,97.23,146000000.0
2007-04-06 05:25:00,97.225,97.225,97.205,97.215,214200000.0
2007-04-06 05:30:00,97.22,97.225,97.151,97.22,199400000.0
2007-04-06 05:35:00,97.22,97.225,97.168,97.215,171299999.0
2007-04-06 05:40:00,97.215,97.235,97.205,97.225,267900000.0
2007-04-06 05:45:00,97.23,97.245,97.225,97.24,90400000.0
2007-04-06 05:50:00,97.245,97.245,97.22,97.245,318000000.0
2007-04-06 05:55:00,97.24,97.26,97.235,97.245,416599998.0
2007-04-06 06:00:00,97.245,97.245,97.22,97.225,196000000.0
2007-04-06 06:05:00,97.22,97.225,97.2,97.225,224100000.0
2007-04-06 06:10:00,97.22,97.285,97.205,97.265,570400000.0
2007-04-06 06:15:00,97.265,97.27,97.23,97.25,542300000.0
2007-04-06 06:20:00,97.245,97.285,97.245,97.27,449100002.0
2007-04-06 06:25:00,97.275,97.31,97.255,97.295,385500000.0
2007-04-06 06:30:00,97.3,97.3,97.275,97.29,319800000.0
2007-04-06 06:35:00,97.285,97.285,97.265,97.275,316299999.0
2007-04-06 06:40:00,97.275,97.29,97.215,97.275,175000000.0
2007-04-06 06:45:00,97.28,97.29,97.221,97.221,147800000.0
2007-04-06 06:50:00,97.212,97.295,97.212,97.29,161600000.0
2007-04-06 06:55:00,97.29,97.32,97.29,97.315,611300004.0
2007-04-06 07:00:00,97.32,97.32,97.295,97.32,328300000.0
2007-04-06 07:05:00,97.315,97.335,97.305,97.33,321899999.0
2007-04-06 07:10:00,97.34,97.345,97.325,97.33,343500000.0
2007-04-06 07:15:00,97.335,97.335,97.32,97.325,64800000.0
2007-04-06 07:20:00,97.294,97.34,97.285,97.32,259699999.0
2007-04-06 07:25:00,97.32,97.335,97.31,97.325,577000001.0
2007-04-06 07:30:00,97.325,97.34,97.24,97.32,324000000.0
2007-04-06 07:35:00,97.291,97.33,97.253,97.33,526600001.0
2007-04-06 07:40:00,97.33,97.34,97.32,97.33,308800000.0
2007-04-06 07:45:00,97.33,97.33,97.27,97.285,414099999.0
2007-04-06 07:50:00,97.285,97.29,97.25,97.25,121500000.0
2007-04-06 07:55:00,97.25,97.27,97.198,97.27,421000002.0
2007-04-06 08:00:00,97.26,97.265,97.22,97.23,307499998.0
2007-04-06 08:05:00,97.22,97.23,97.205,97.22,302200000.0
2007-04-06 08:10:00,97.23,97.255,97.225,97.24,156000000.0
2007-04-06 08:15:00,97.24,97.24,97.17,97.17,273499999.0
2007-04-06 08:20:00,97.175,97.185,97.165,97.18,143400001.0
2007-04-06 08:25:00,97.18,97.23,97.18,97.215,198300000.0
2007-04-06 08:30:00,97.21,97.24,97.2,97.22,471400000.0
2007-04-06 08:35:00,97.22,97.225,97.18,97.19,625600002.0
2007-04-06 08:40:00,97.195,97.205,97.18,97.2,390500001.0
2007-04-06 08:45:00,97.205,97.21,97.185,97.2,153400002.0
2007-04-06 08:50:00,97.21,97.23,97.19,97.19,187700000.0
2007-04-06 08:55:00,97.185,97.19,97.175,97.19,226800003.0
2007-04-06 09:00:00,97.152,97.21,97.148,97.21,234900000.0
2007-04-06 09:05:00,97.21,97.21,97.16,97.17,162600002.0
2007-04-06 09:10:00,97.17,97.17,97.135,97.155,298300000.0
2007-04-06 09:15:00,97.136,97.165,97.107,97.155,448100000.0
2007-04-06 09:20:00,97.16,97.17,97.118,97.15,151200000.0
2007-04-06 09:25:00,97.16,97.17,97.155,97.155,100300000.0
2007-04-06 09:30:00,97.16,97.19,97.155,97.175,324200000.0
2007-04-06 09:35:00,97.175,97.19,97.165,97.185,337200000.0
2007-04-06 09:40:00,97.18,97.195,97.135,97.16,564499996.0
2007-04-06 09:45:00,97.16,97.165,97.125,97.15,295600000.0
2007-04-06 09:50:00,97.14,97.175,97.13,97.175,403600000.0
2007-04-06 09:55:00,97.16,97.205,97.16,97.185,772400000.0
2007-04-06 10:00:00,97.195,97.195,97.17,97.18,479699999.0
2007-04-06 10:05:00,97.18,97.2,97.17,97.2,215700000.0
2007-04-06 10:10:00,97.195,97.21,97.18,97.2,267399999.0
2007-04-06 10:15:00,97.2,97.21,97.185,97.205,276100000.0
2007-04-06 10:20:00,97.205,97.21,97.175,97.175,121800000.0
2007-04-06 10:25:00,97.171,97.195,97.138,97.195,146000000.0
2007-04-06 10:30:00,97.195,97.195,97.16,97.19,188600000.0
2007-04-06 10:35:00,97.19,97.2,97.156,97.2,492199996.0
2007-04-06 10:40:00,97.167,97.215,97.167,97.205,402299999.0
2007-04-06 10:45:00,97.181,97.215,97.169,97.21,409599997.0
2007-04-06 10:50:00,97.21,97.21,97.18,97.2,149500000.0
2007-04-06 10:55:00,97.195,97.24,97.186,97.22,1253500003.0
2007-04-06 11:00:00,97.22,97.225,97.18,97.2,432400000.0
2007-04-06 11:05:00,97.203,97.21,97.159,97.2,562099995.0
2007-04-06 11:10:00,97.2,97.23,97.163,97.23,706799997.0
2007-04-06 11:15:00,97.23,97.23,97.195,97.195,167800000.0
2007-04-06 11:20:00,97.205,97.205,97.17,97.205,1241599993.0
2007-04-06 11:25:00,97.205,97.215,97.195,97.205,240300000.0
2007-04-06 11:30:00,97.205,97.215,97.166,97.17,642800000.0
2007-04-06 11:35:00,97.185,97.189,97.148,97.17,2715499989.0
2007-04-06 11:40:00,97.167,97.205,97.151,97.195,1103099996.0
2007-04-06 11:45:00,97.195,97.195,97.139,97.185,471100001.0
2007-04-06 11:50:00,97.158,97.185,97.141,97.152,2058599982.0
2007-04-06 11:55:00,97.147,97.195,97.147,97.195,428400001.0
2007-04-06 12:00:00,97.185,97.195,97.175,97.195,219700000.0
2007-04-06 12:05:00,97.185,97.2,97.143,97.2,851799991.0
2007-04-06 12:10:00,97.205,97.22,97.195,97.2,410200002.0
2007-04-06 12:15:00,97.195,97.205,97.17,97.18,506200000.0
2007-04-06 12:20:00,97.18,97.19,97.165,97.19,236399999.0
2007-04-06 12:25:00,97.185,97.205,97.175,97.195,154100000.0
2007-04-06 12:30:00,97.205,97.22,97.177,97.214,436999998.0
2007-04-06 12:35:00,97.205,97.245,97.205,97.24,208300001.0
2007-04-06 12:40:00,97.25,97.29,97.24,97.28,441100000.0
2007-04-06 12:45:00,97.27,97.29,97.26,97.285,126900000.0
2007-04-06 12:50:00,97.29,97.29,97.235,97.26,1250200005.0
2007-04-06 12:55:00,97.26,97.3,97.26,97.265,119100000.0
2007-04-06 13:00:00,97.265,97.285,97.227,97.275,1026899994.0
2007-04-06 13:05:00,97.237,97.275,97.231,97.26,634499987.0
2007-04-06 13:10:00,97.232,97.27,97.198,97.265,937099997.0
2007-04-06 13:15:00,97.26,97.265,97.198,97.222,270199999.0
2007-04-06 13:20:00,97.222,97.27,97.222,97.265,1812399987.0
2007-04-06 13:25:00,97.217,97.27,97.198,97.255,2733299960.0
2007-04-06 13:30:00,97.26,97.28,97.24,97.27,233800000.0
2007-04-06 13:35:00,97.209,97.305,97.209,97.295,976699992.0
2007-04-06 13:40:00,97.29,97.295,97.28,97.28,233600000.0
2007-04-06 13:45:00,97.235,97.285,97.21,97.28,1144600012.0
2007-04-06 13:50:00,97.285,97.285,97.214,97.275,923000000.0
2007-04-06 13:55:00,97.275,97.33,97.275,97.33,341100003.0
2007-04-06 14:00:00,97.34,97.365,97.33,97.35,394500000.0
2007-04-06 14:05:00,97.35,97.355,97.31,97.31,222100000.0
2007-04-06 14:10:00,97.32,97.36,97.315,97.355,773099998.0
2007-04-06 14:15:00,97.355,97.355,97.295,97.3,1179999999.0
2007-04-06 14:20:00,97.3,97.355,97.295,97.33,1193699997.0
2007-04-06 14:25:00,97.335,97.385,97.235,97.235,1484099999.0
2007-04-06 14:30:00,97.46,97.525,97.27,97.38,1939200012.0
2007-04-06 14:35:00,97.39,97.47,97.275,97.47,1319500001.0
2007-04-06 14:40:00,97.465,97.505,97.42,97.475,2896499999.0
2007-04-06 14:45:00,97.48,97.55,97.435,97.485,3284999993.0
2007-04-06 14:50:00,97.49,97.495,97.415,97.485,2090400000.0
2007-04-06 14:55:00,97.485,97.5,97.43,97.445,1120800000.0
2007-04-06 15:00:00,97.44,97.525,97.39,97.485,2473799997.0
2007-04-06 15:05:00,97.485,97.535,97.48,97.515,1369000000.0
2007-04-06 15:10:00,97.51,97.52,97.475,97.475,779400000.0
2007-04-06 15:15:00,97.485,97.505,97.45,97.49,1061499996.0
2007-04-06 15:20:00,97.49,97.535,97.47,97.525,881699998.0
2007-04-06 15:25:00,97.535,97.565,97.47,97.56,1880699998.0
2007-04-06 15:30:00,97.555,97.565,97.52,97.52,1294999985.0
2007-04-06 15:35:00,97.525,97.535,97.465,97.485,1375799995.0
2007-04-06 15:40:00,97.475,97.49,97.45,97.46,1452599999.0
2007-04-06 15:45:00,97.46,97.485,97.455,97.485,850199996.0
2007-04-06 15:50:00,97.475,97.485,97.415,97.445,492800000.0
2007-04-06 15:55:00,97.445,97.445,97.4,97.43,1348199998.0
2007-04-06 16:00:00,97.435,97.445,97.315,97.32,713300001.0
2007-04-06 16:05:00,97.32,97.345,97.29,97.3,712000000.0
2007-04-06 16:10:00,97.295,97.345,97.295,97.335,945700000.0
2007-04-06 16:15:00,97.33,97.34,97.305,97.305,778800000.0
2007-04-06 16:20:00,97.3,97.315,97.28,97.295,508300000.0
2007-04-06 16:25:00,97.295,97.31,97.275,97.295,815300002.0
2007-04-06 16:30:00,97.285,97.325,97.28,97.315,500100000.0
2007-04-06 16:35:00,97.315,97.315,97.254,97.3,773400016.0
2007-04-06 16:40:00,97.305,97.32,97.3,97.305,380400000.0
2007-04-06 16:45:00,97.305,97.32,97.246,97.306,1263899997.0
2007-04-06 16:50:00,97.32,97.325,97.32,97.325,28000000.0
2007-04-06 16:55:00,97.33,97.34,97.315,97.315,283000000.0
2007-04-06 17:00:00,97.315,97.34,97.3,97.315,307200000.0
2007-04-06 17:05:00,97.305,97.325,97.305,97.315,350800000.0
2007-04-06 17:10:00,97.315,97.33,97.3,97.33,143200000.0
2007-04-06 17:15:00,97.33,97.33,97.243,97.293,304600005.0
2007-04-06 17:20:00,97.29,97.33,97.242,97.268,1702300013.0
2007-04-06 17:25:00,97.272,97.335,97.263,97.325,1162599997.0
2007-04-06 17:30:00,97.325,97.34,97.262,97.325,763100004.0
2007-04-06 17:35:00,97.311,97.32,97.278,97.31,393300004.0
2007-04-06 17:40:00,97.298,97.315,97.257,97.305,1014800012.0
2007-04-06 17:45:00,97.315,97.325,97.305,97.32,75900000.0
2007-04-06 17:50:00,97.325,97.33,97.315,97.33,203100000.0
2007-04-06 17:55:00,97.3,97.33,97.295,97.33,471599997.0
2007-04-06 18:00:00,97.325,97.34,97.32,97.325,66400000.0
2007-04-06 18:05:00,97.271,97.325,97.252,97.262,1622000006.0
2007-04-06 18:10:00,97.32,97.33,97.315,97.32,125100000.0
2007-04-06 18:15:00,97.32,97.325,97.28,97.289,1066499991.0
2007-04-06 18:20:00,97.305,97.33,97.273,97.33,975099995.0
2007-04-06 18:25:00,97.335,97.335,97.27,97.285,743299996.0
2007-04-06 18:30:00,97.33,97.355,97.315,97.355,274100000.0
2007-04-06 18:35:00,97.355,97.38,97.35,97.375,100900000.0
2007-04-06 18:40:00,97.37,97.38,97.329,97.344,893100000.0
2007-04-06 18:45:00,97.359,97.38,97.323,97.37,1440399995.0
2007-04-06 18:50:00,97.375,97.385,97.337,97.385,627200007.0
2007-04-06 18:55:00,97.38,97.4,97.345,97.345,236800000.0
2007-04-06 19:00:00,97.35,97.365,97.32,97.355,209500000.0
2007-04-06 19:05:00,97.36,97.36,97.284,97.335,531400001.0
2007-04-06 19:10:00,97.34,97.345,97.283,97.34,522600000.0
2007-04-06 19:15:00,97.335,97.335,97.305,97.31,90300000.0
2007-04-06 19:20:00,97.305,97.33,97.262,97.3,1310999996.0
2007-04-06 19:25:00,97.33,97.34,97.281,97.314,932500005.0
2007-04-06 19:30:00,97.34,97.34,97.31,97.32,541300001.0
2007-04-06 19:35:00,97.32,97.345,97.287,97.33,1170200004.0
2007-04-06 19:40:00,97.254,97.33,97.254,97.309,1648799991.0
2007-04-06 19:45:00,97.32,97.331,97.265,97.265,1161799987.0
2007-04-06 19:50:00,97.325,97.335,97.305,97.33,218100000.0
2007-04-06 19:55:00,97.288,97.33,97.272,97.315,675200001.0
2007-04-06 20:00:00,97.325,97.34,97.31,97.31,296700000.0
2007-04-06 20:05:00,97.315,97.315,97.247,97.315,494799998.0
2007-04-06 20:10:00,97.315,97.328,97.262,97.293,689600000.0
2007-04-06 20:15:00,97.32,97.32,97.264,97.273,921600007.0
2007-04-06 20:20:00,97.265,97.327,97.237,97.315,1627900015.0
2007-04-06 20:25:00,97.315,97.32,97.265,97.305,417999996.0
2007-04-06 20:30:00,97.305,97.316,97.281,97.314,1063999996.0
2007-04-06 20:35:00,97.315,97.325,97.31,97.325,78600000.0
2007-04-06 20:40:00,97.292,97.33,97.262,97.278,1979499987.0
2007-04-06 20:45:00,97.275,97.33,97.27,97.314,782000000.0
2007-04-06 20:50:00,97.289,97.33,97.276,97.276,962099995.0
2007-04-06 20:55:00,97.325,97.335,97.272,97.335,675399998.0
2007-04-06 21:00:00,97.345,97.345,97.271,97.335,655000002.0
2007-04-06 21:05:00,97.34,97.34,97.279,97.335,1016600011.0
2007-04-06 21:10:00,97.307,97.341,97.287,97.313,1892599987.0
2007-04-06 21:15:00,97.309,97.36,97.291,97.298,886800000.0
2007-04-06 21:20:00,97.355,97.37,97.323,97.354,255200001.0
2007-04-06 21:25:00,97.365,97.39,97.335,97.335,144000000.0
2007-04-06 21:30:00,97.34,97.34,97.283,97.295,326000004.0
2007-04-06 21:35:00,97.31,97.315,97.256,97.3,500799998.0
2007-04-06 21:40:00,97.295,97.33,97.275,97.325,190800000.0
2007-04-06 21:45:00,97.335,97.34,97.264,97.321,1348399995.0
2007-04-06 21:50:00,97.291,97.32,97.258,97.286,1650600001.0
2007-04-06 21:55:00,97.284,97.315,97.279,97.305,1644600001.0
2007-04-06 22:00:00,97.3,97.31,97.241,97.241,502400003.0
2007-04-06 22:05:00,97.33,97.37,97.299,97.33,306099997.0
2007-04-06 22:10:00,97.335,97.355,97.29,97.305,119200000.0
2007-04-06 22:15:00,97.315,97.345,97.285,97.345,119500000.0
2007-04-06 22:20:00,97.288,97.345,97.288,97.345,305800001.0
2007-04-06 22:25:00,97.29,97.35,97.28,97.32,925200010.0
2007-04-06 22:30:00,97.325,97.33,97.288,97.33,1517500001.0
2007-04-06 22:35:00,97.33,97.365,97.267,97.281,1762800000.0
2007-04-06 22:40:00,97.345,97.346,97.288,97.346,263100000.0
2007-04-06 22:45:00,97.34,97.365,97.33,97.335,123200000.0
2007-04-06 22:50:00,97.335,97.35,97.295,97.34,225700000.0
2007-04-06 22:55:00,97.34,97.34,97.265,97.265,164799999.0
2007-04-08 23:00:00,97.288,97.325,97.275,97.29,171200000.0
2007-04-08 23:05:00,97.325,97.335,97.265,97.333,148200002.0
2007-04-08 23:10:00,97.315,97.328,97.265,97.326,529200002.0
2007-04-08 23:15:00,97.265,97.325,97.265,97.295,547100000.0
2007-04-08 23:20:00,97.335,97.355,97.264,97.325,556599996.0
2007-04-08 23:25:00,97.305,97.343,97.295,97.325,431399995.0
2007-04-08 23:30:00,97.315,97.345,97.315,97.315,200099999.0
2007-04-08 23:35:00,97.365,97.375,97.325,97.325,79600000.0
2007-04-08 23:40:00,97.325,97.351,97.325,97.325,244699998.0
2007-04-08 23:45:00,97.336,97.368,97.316,97.354,975400002.0
2007-04-08 23:50:00,97.34,97.372,97.323,97.335,2072099999.0
2007-04-08 23:55:00,97.333,97.378,97.326,97.358,1012899994.0
2007-04-09 00:00:00,97.36,97.375,97.332,97.345,620200001.0
2007-04-09 00:05:00,97.345,97.38,97.34,97.375,195600000.0
2007-04-09 00:10:00,97.37,97.37,97.317,97.317,270400000.0
2007-04-09 00:15:00,97.35,97.365,97.317,97.36,385799999.0
2007-04-09 00:20:00,97.37,97.39,97.349,97.385,212600000.0
2007-04-09 00:25:00,97.39,97.405,97.351,97.375,976600010.0
2007-04-09 00:30:00,97.39,97.43,97.385,97.43,162000000.0
2007-04-09 00:35:00,97.4,97.42,97.375,97.399,285700001.0
2007-04-09 00:40:00,97.43,97.43,97.4,97.4,156400002.0
2007-04-09 00:45:00,97.405,97.45,97.4,97.43,235100002.0
2007-04-09 00:50:00,97.42,97.42,97.4,97.42,125900000.0
2007-04-09 00:55:00,97.41,97.45,97.385,97.42,639000003.0
2007-04-09 01:00:00,97.42,97.45,97.405,97.42,394500006.0
2007-04-09 01:05:00,97.42,97.43,97.405,97.43,437600002.0
2007-04-09 01:10:00,97.43,97.43,97.405,97.41,113200001.0
2007-04-09 01:15:00,97.389,97.412,97.383,97.395,778199999.0
2007-04-09 01:20:00,97.392,97.405,97.385,97.4,275699997.0
2007-04-09 01:25:00,97.395,97.43,97.35,97.37,380200001.0
2007-04-09 01:30:00,97.37,97.375,97.333,97.365,445800000.0
2007-04-09 01:35:00,97.36,97.37,97.335,97.335,162100000.0
2007-04-09 01:40:00,97.335,97.335,97.265,97.295,286700000.0
2007-04-09 01:45:00,97.295,97.365,97.29,97.345,358499999.0
2007-04-09 01:50:00,97.35,97.38,97.32,97.35,452999999.0
2007-04-09 01:55:00,97.34,97.35,97.295,97.315,287100000.0
2007-04-09 02:00:00,97.315,97.345,97.275,97.335,701000003.0
2007-04-09 02:05:00,97.325,97.33,97.275,97.29,423800004.0
2007-04-09 02:10:00,97.295,97.305,97.275,97.295,217500000.0
2007-04-09 02:15:00,97.295,97.38,97.29,97.37,237000000.0
2007-04-09 02:20:00,97.365,97.415,97.36,97.405,450899997.0
2007-04-09 02:25:00,97.41,97.43,97.386,97.394,188400000.0
2007-04-09 02:30:00,97.42,97.43,97.36,97.385,290800000.0
2007-04-09 02:35:00,97.38,97.385,97.335,97.365,193800000.0
2007-04-09 02:40:00,97.37,97.4,97.37,97.395,87300000.0
2007-04-09 02:45:00,97.4,97.41,97.33,97.34,208900000.0
2007-04-09 02:50:00,97.335,97.405,97.31,97.405,438900000.0
2007-04-09 02:55:00,97.39,97.405,97.32,97.33,418800000.0
2007-04-09 03:00:00,97.325,97.33,97.305,97.32,347300000.0
2007-04-09 03:05:00,97.32,97.335,97.305,97.335,138800000.0
2007-04-09 03:10:00,97.33,97.35,97.315,97.345,382600000.0
2007-04-09 03:15:00,97.345,97.345,97.3,97.32,326000003.0
2007-04-09 03:20:00,97.3,97.31,97.28,97.295,419100001.0
2007-04-09 03:25:00,97.3,97.355,97.3,97.345,409500005.0
2007-04-09 03:30:00,97.345,97.375,97.335,97.35,132000000.0
2007-04-09 03:35:00,97.35,97.35,97.335,97.34,118999999.0
2007-04-09 03:40:00,97.34,97.37,97.34,97.34,185700000.0
2007-04-09 03:45:00,97.34,97.34,97.301,97.33,232000003.0
2007-04-09 03:50:00,97.33,97.35,97.325,97.335,63400000.0
2007-04-09 03:55:00,97.35,97.35,97.283,97.284,204199999.0
2007-04-09 04:00:00,97.34,97.35,97.33,97.33,32000000.0
2007-04-09 04:05:00,97.335,97.37,97.335,97.355,252300000.0
2007-04-09 04:10:00,97.335,97.38,97.332,97.37,178400002.0
2007-04-09 04:15:00,97.38,97.4,97.365,97.38,157900000.0
2007-04-09 04:20:00,97.38,97.4,97.38,97.4,79200000.0
2007-04-09 04:25:00,97.4,97.42,97.39,97.4,129800000.0
2007-04-09 04:30:00,97.39,97.4,97.37,97.38,101200000.0
2007-04-09 04:35:00,97.385,97.4,97.375,97.385,122300000.0
2007-04-09 04:40:00,97.364,97.4,97.337,97.395,144200000.0
2007-04-09 04:45:00,97.38,97.395,97.337,97.337,131200000.0
2007-04-09 04:50:00,97.39,97.4,97.37,97.375,125100000.0
2007-04-09 04:55:00,97.39,97.39,97.33,97.365,184500000.0
2007-04-09 05:00:00,97.36,97.365,97.313,97.36,148900000.0
2007-04-09 05:05:00,97.295,97.365,97.295,97.36,195600000.0
2007-04-09 05:10:00,97.365,97.365,97.31,97.315,457099999.0
2007-04-09 05:15:00,97.325,97.335,97.3,97.3,499099999.0
2007-04-09 05:20:00,97.3,97.31,97.28,97.285,301700000.0
2007-04-09 05:25:00,97.252,97.3,97.233,97.295,203099999.0
2007-04-09 05:30:00,97.3,97.3,97.29,97.29,404300004.0
2007-04-09 05:35:00,97.29,97.33,97.28,97.33,303699996.0
2007-04-09 05:40:00,97.33,97.335,97.31,97.32,328900000.0
2007-04-09 05:45:00,97.315,97.34,97.29,97.3,244400000.0
2007-04-09 05:50:00,97.3,97.315,97.29,97.315,149400000.0
2007-04-09 05:55:00,97.32,97.35,97.279,97.299,290499998.0
2007-04-09 06:00:00,97.33,97.34,97.32,97.32,291500002.0
2007-04-09 06:05:00,97.325,97.33,97.315,97.32,386200000.0
2007-04-09 06:10:00,97.315,97.37,97.315,97.37,707099993.0
2007-04-09 06:15:00,97.37,97.395,97.36,97.38,499200000.0
2007-04-09 06:20:00,97.38,97.385,97.35,97.35,415499998.0
2007-04-09 06:25:00,97.35,97.36,97.345,97.355,156700000.0
2007-04-09 06:30:00,97.36,97.365,97.297,97.365,191699999.0
2007-04-09 06:35:00,97.36,97.37,97.345,97.35,254599999.0
2007-04-09 06:40:00,97.36,97.37,97.296,97.36,207599999.0
2007-04-09 06:45:00,97.36,97.37,97.34,97.34,163999999.0
2007-04-09 06:50:00,97.345,97.36,97.33,97.35,245200000.0
2007-04-09 06:55:00,97.35,97.36,97.292,97.355,115000000.0
2007-04-09 07:00:00,97.35,97.38,97.345,97.38,251299998.0
2007-04-09 07:05:00,97.37,97.37,97.355,97.355,99700002.0
2007-04-09 07:10:00,97.36,97.37,97.36,97.37,40000000.0
2007-04-09 07:15:00,97.329,97.38,97.325,97.37,179600000.0
2007-04-09 07:20:00,97.37,97.38,97.328,97.348,114500000.0
2007-04-09 07:25:00,97.38,97.39,97.325,97.37,221600001.0
2007-04-09 07:30:00,97.37,97.38,97.345,97.35,453599995.0
2007-04-09 07:35:00,97.36,97.39,97.35,97.375,166300000.0
2007-04-09 07:40:00,97.365,97.37,97.335,97.34,334400001.0
2007-04-09 07:45:00,97.34,97.36,97.34,97.35,307200004.0
2007-04-09 07:50:00,97.36,97.37,97.33,97.35,212500000.0
2007-04-09 07:55:00,97.35,97.36,97.305,97.32,687299999.0
2007-04-09 08:00:00,97.325,97.33,97.29,97.315,455800000.0
2007-04-09 08:05:00,97.315,97.33,97.305,97.31,319699998.0
2007-04-09 08:10:00,97.315,97.36,97.315,97.36,827200000.0
2007-04-09 08:15:00,97.375,97.38,97.355,97.37,335800001.0
2007-04-09 08:20:00,97.375,97.39,97.34,97.35,481000003.0
2007-04-09 08:25:00,97.345,97.375,97.345,97.36,653200003.0
2007-04-09 08:30:00,97.36,97.375,97.345,97.375,439500000.0
2007-04-09 08:35:00,97.375,97.385,97.365,97.38,462000001.0
2007-04-09 08:40:00,97.385,97.385,97.34,97.345,563500001.0
2007-04-09 08:45:00,97.35,97.36,97.335,97.35,436799998.0
2007-04-09 08:50:00,97.355,97.395,97.34,97.395,462499998.0
2007-04-09 08:55:00,97.353,97.395,97.327,97.39,351700000.0
2007-04-09 09:00:00,97.39,97.405,97.365,97.38,171900001.0
2007-04-09 09:05:00,97.38,97.385,97.35,97.365,403700001.0
2007-04-09 09:10:00,97.37,97.405,97.365,97.385,308600001.0
2007-04-09 09:15:00,97.38,97.41,97.37,97.405,280000000.0
2007-04-09 09:20:00,97.405,97.405,97.38,97.385,168000000.0
2007-04-09 09:25:00,97.38,97.39,97.37,97.38,127200000.0
2007-04-09 09:30:00,97.38,97.38,97.319,97.375,91000000.0
2007-04-09 09:35:00,97.375,97.38,97.315,97.375,305600000.0
2007-04-09 09:40:00,97.38,97.415,97.37,97.405,296700000.0
2007-04-09 09:45:00,97.41,97.435,97.356,97.389,377300000.0
2007-04-09 09:50:00,97.42,97.425,97.347,97.395,562400000.0
2007-04-09 09:55:00,97.395,97.4,97.322,97.4,296999998.0
2007-04-09 10:00:00,97.4,97.41,97.385,97.395,401599998.0
2007-04-09 10:05:00,97.395,97.42,97.39,97.42,188400001.0
2007-04-09 10:10:00,97.41,97.41,97.385,97.41,207200000.0
2007-04-09 10:15:00,97.405,97.41,97.4,97.41,72000000.0
2007-04-09 10:20:00,97.41,97.46,97.41,97.455,370800000.0
2007-04-09 10:25:00,97.46,97.47,97.44,97.44,228000000.0
2007-04-09 10:30:00,97.445,97.45,97.376,97.413,285200000.0
2007-04-09 10:35:00,97.435,97.44,97.349,97.43,221799999.0
2007-04-09 10:40:00,97.43,97.5,97.415,97.495,802600002.0
2007-04-09 10:45:00,97.5,97.51,97.46,97.48,367500000.0
2007-04-09 10:50:00,97.48,97.48,97.44,97.465,340400000.0
2007-04-09 10:55:00,97.46,97.495,97.445,97.495,270400000.0
2007-04-09 11:00:00,97.495,97.495,97.435,97.435,307800000.0
2007-04-09 11:05:00,97.485,97.485,97.47,97.48,195300000.0
2007-04-09 11:10:00,97.485,97.5,97.465,97.465,333500000.0
2007-04-09 11:15:00,97.48,97.485,97.45,97.45,309400000.0
2007-04-09 11:20:00,97.46,97.46,97.445,97.455,148600000.0
2007-04-09 11:25:00,97.45,97.455,97.425,97.45,193300001.0
2007-04-09 11:30:00,97.44,97.44,97.43,97.44,125400000.0
2007-04-09 11:35:00,97.43,97.465,97.425,97.44,308400002.0
2007-04-09 11:40:00,97.445,97.45,97.44,97.45,108800000.0
2007-04-09 11:45:00,97.45,97.455,97.425,97.425,149200000.0
2007-04-09 11:50:00,97.43,97.46,97.41,97.425,339600000.0
2007-04-09 11:55:00,97.435,97.46,97.404,97.46,1049100001.0
2007-04-09 12:00:00,97.465,97.465,97.44,97.44,220500001.0
2007-04-09 12:05:00,97.405,97.47,97.387,97.47,310400000.0
2007-04-09 12:10:00,97.46,97.49,97.45,97.45,291500000.0
2007-04-09 12:15:00,97.45,97.47,97.41,97.455,374200000.0
2007-04-09 12:20:00,97.455,97.495,97.455,97.46,257800000.0
2007-04-09 12:25:00,97.455,97.46,97.43,97.44,196000000.0
2007-04-09 12:30:00,97.42,97.44,97.361,97.405,300800004.0
2007-04-09 12:35:00,97.435,97.435,97.365,97.435,629400000.0
2007-04-09 12:40:00,97.435,97.47,97.425,97.47,153000000.0
2007-04-09 12:45:00,97.47,97.47,97.396,97.465,463900004.0
2007-04-09 12:50:00,97.408,97.49,97.395,97.49,350499996.0
2007-04-09 12:55:00,97.49,97.495,97.419,97.485,320999999.0
2007-04-09 13:00:00,97.475,97.48,97.445,97.445,343199997.0
2007-04-09 13:05:00,97.445,97.46,97.435,97.44,313999997.0
2007-04-09 13:10:00,97.45,97.455,97.43,97.45,127800000.0
2007-04-09 13:15:00,97.455,97.47,97.405,97.42,491700000.0
2007-04-09 13:20:00,97.42,97.43,97.41,97.41,43800000.0
2007-04-09 13:25:00,97.41,97.415,97.328,97.395,732700000.0
2007-04-09 13:30:00,97.4,97.44,97.4,97.43,152099998.0
2007-04-09 13:35:00,97.43,97.44,97.375,97.38,728799996.0
2007-04-09 13:40:00,97.39,97.44,97.39,97.42,150800000.0
2007-04-09 13:45:00,97.425,97.54,97.425,97.525,485900000.0
2007-04-09 13:50:00,97.53,97.53,97.52,97.53,24000000.0
2007-04-09 13:55:00,97.52,97.53,97.51,97.52,78300000.0
2007-04-09 14:00:00,97.52,97.53,97.465,97.465,475900000.0
2007-04-09 14:05:00,97.465,97.47,97.375,97.41,871900003.0
2007-04-09 14:10:00,97.415,97.42,97.37,97.4,246400000.0
2007-04-09 14:15:00,97.4,97.41,97.341,97.38,245300000.0
2007-04-09 14:20:00,97.385,97.405,97.355,97.39,217600000.0
2007-04-09 14:25:00,97.39,97.51,97.38,97.475,478300000.0
2007-04-09 14:30:00,97.475,97.48,97.362,97.362,452000000.0
2007-04-09 14:35:00,97.435,97.44,97.364,97.364,161900000.0
2007-04-09 14:40:00,97.435,97.435,97.343,97.4,568400003.0
2007-04-09 14:45:00,97.4,97.42,97.355,97.36,748099999.0
2007-04-09 14:50:00,97.38,97.38,97.34,97.35,254600001.0
2007-04-09 14:55:00,97.34,97.37,97.315,97.35,652100000.0
2007-04-09 15:00:00,97.355,97.37,97.345,97.35,371699999.0
2007-04-09 15:05:00,97.35,97.36,97.33,97.33,460500000.0
2007-04-09 15:10:00,97.325,97.35,97.295,97.3,646500001.0
2007-04-09 15:15:00,97.31,97.32,97.285,97.31,346200000.0
2007-04-09 15:20:00,97.31,97.315,97.29,97.29,318800000.0
2007-04-09 15:25:00,97.29,97.36,97.285,97.35,415699999.0
2007-04-09 15:30:00,97.35,97.35,97.315,97.33,385800003.0
2007-04-09 15:35:00,97.335,97.355,97.33,97.35,380000001.0
2007-04-09 15:40:00,97.35,97.375,97.345,97.365,372500000.0
2007-04-09 15:45:00,97.355,97.39,97.301,97.346,798500001.0
2007-04-09 15:50:00,97.37,97.415,97.37,97.4,580300002.0
2007-04-09 15:55:00,97.4,97.495,97.395,97.49,1150799998.0
2007-04-09 16:00:00,97.495,97.54,97.49,97.495,1210500003.0
2007-04-09 16:05:00,97.495,97.495,97.44,97.455,288399999.0
2007-04-09 16:10:00,97.46,97.49,97.425,97.43,528900000.0
2007-04-09 16:15:00,97.43,97.445,97.38,97.44,635999997.0
2007-04-09 16:20:00,97.445,97.445,97.38,97.39,377300000.0
2007-04-09 16:25:00,97.39,97.4,97.37,97.38,293500000.0
2007-04-09 16:30:00,97.38,97.43,97.38,97.43,566000004.0
2007-04-09 16:35:00,97.43,97.445,97.415,97.415,390700003.0
2007-04-09 16:40:00,97.42,97.42,97.37,97.39,256499999.0
2007-04-09 16:45:00,97.39,97.39,97.35,97.38,660900000.0
2007-04-09 16:50:00,97.38,97.38,97.36,97.365,541699998.0
2007-04-09 16:55:00,97.375,97.38,97.35,97.38,949900005.0
2007-04-09 17:00:00,97.38,97.445,97.36,97.42,1018900000.0
2007-04-09 17:05:00,97.42,97.425,97.415,97.42,274100002.0
2007-04-09 17:10:00,97.42,97.42,97.395,97.41,431600001.0
2007-04-09 17:15:00,97.405,97.45,97.405,97.445,825400004.0
2007-04-09 17:20:00,97.44,97.44,97.415,97.425,433700001.0
2007-04-09 17:25:00,97.425,97.425,97.352,97.42,297200000.0
2007-04-09 17:30:00,97.398,97.42,97.343,97.41,361400000.0
2007-04-09 17:35:00,97.42,97.43,97.41,97.41,291100000.0
2007-04-09 17:40:00,97.41,97.41,97.34,97.41,368600000.0
2007-04-09 17:45:00,97.405,97.41,97.38,97.41,531800003.0
2007-04-09 17:50:00,97.41,97.42,97.405,97.41,124000000.0
2007-04-09 17:55:00,97.41,97.41,97.38,97.405,363200001.0
2007-04-09 18:00:00,97.405,97.41,97.38,97.4,376000000.0
2007-04-09 18:05:00,97.4,97.41,97.39,97.4,269700000.0
2007-04-09 18:10:00,97.4,97.405,97.39,97.39,94700000.0
2007-04-09 18:15:00,97.39,97.4,97.321,97.354,128000000.0
2007-04-09 18:20:00,97.39,97.395,97.326,97.364,297600000.0
2007-04-09 18:25:00,97.4,97.41,97.355,97.39,351399999.0
2007-04-09 18:30:00,97.39,97.445,97.39,97.42,835899996.0
2007-04-09 18:35:00,97.41,97.41,97.39,97.41,182100000.0
2007-04-09 18:40:00,97.39,97.42,97.39,97.395,554000000.0
2007-04-09 18:45:00,97.39,97.41,97.38,97.385,498300000.0
2007-04-09 18:50:00,97.39,97.4,97.365,97.37,329900000.0
2007-04-09 18:55:00,97.375,97.41,97.365,97.41,434500000.0
2007-04-09 19:00:00,97.41,97.415,97.375,97.375,393200000.0
2007-04-09 19:05:00,97.33,97.39,97.325,97.38,541699998.0
2007-04-09 19:10:00,97.38,97.38,97.343,97.38,462000002.0
2007-04-09 19:15:00,97.365,97.38,97.302,97.38,297199999.0
2007-04-09 19:20:00,97.38,97.41,97.365,97.4,345000002.0
2007-04-09 19:25:00,97.405,97.41,97.395,97.41,126000000.0
2007-04-09 19:30:00,97.42,97.425,97.334,97.34,294800000.0
2007-04-09 19:35:00,97.327,97.405,97.327,97.4,563400000.0
2007-04-09 19:40:00,97.4,97.4,97.317,97.336,434900000.0
2007-04-09 19:45:00,97.39,97.4,97.375,97.385,155300000.0
2007-04-09 19:50:00,97.38,97.39,97.38,97.39,157500000.0
2007-04-09 19:55:00,97.385,97.395,97.325,97.325,237800000.0
2007-04-09 20:00:00,97.395,97.395,97.322,97.366,133600000.0
2007-04-09 20:05:00,97.362,97.405,97.322,97.395,285500000.0
2007-04-09 20:10:00,97.395,97.4,97.38,97.38,128800000.0
2007-04-09 20:15:00,97.38,97.385,97.38,97.38,144000000.0
2007-04-09 20:20:00,97.365,97.365,97.34,97.35,311100000.0
2007-04-09 20:25:00,97.35,97.38,97.299,97.299,258700002.0
2007-04-09 20:30:00,97.352,97.365,97.289,97.31,631400002.0
2007-04-09 20:35:00,97.35,97.36,97.325,97.325,127200000.0
2007-04-09 20:40:00,97.33,97.355,97.315,97.33,342100001.0
2007-04-09 20:45:00,97.34,97.35,97.34,97.345,133500000.0
2007-04-09 20:50:00,97.34,97.38,97.34,97.38,266900000.0
2007-04-09 20:55:00,97.38,97.425,97.38,97.4,309800000.0
2007-04-09 21:00:00,97.405,97.425,97.39,97.4,534399997.0
2007-04-09 21:05:00,97.395,97.395,97.323,97.364,295200000.0
2007-04-09 21:10:00,97.39,97.4,97.385,97.4,324800000.0
2007-04-09 21:15:00,97.4,97.405,97.365,97.385,202400003.0
2007-04-09 21:20:00,97.395,97.41,97.39,97.405,74400000.0
2007-04-09 21:25:00,97.41,97.42,97.405,97.41,150100000.0
2007-04-09 21:30:00,97.415,97.43,97.41,97.42,252200000.0
2007-04-09 21:35:00,97.42,97.42,97.38,97.415,74300000.0
2007-04-09 21:40:00,97.415,97.44,97.405,97.43,333200000.0
2007-04-09 21:45:00,97.43,97.46,97.425,97.45,357400000.0
2007-04-09 21:50:00,97.408,97.46,97.363,97.46,365900000.0
2007-04-09 21:55:00,97.46,97.47,97.445,97.47,217300000.0
2007-04-09 22:00:00,97.47,97.47,97.397,97.46,352600000.0
2007-04-09 22:05:00,97.439,97.46,97.39,97.445,382500007.0
2007-04-09 22:10:00,97.45,97.465,97.435,97.44,324900000.0
2007-04-09 22:15:00,97.44,97.455,97.371,97.421,386600000.0
2007-04-09 22:20:00,97.45,97.45,97.373,97.42,476400000.0
2007-04-09 22:25:00,97.44,97.465,97.435,97.455,480599994.0
2007-04-09 22:30:00,97.45,97.46,97.406,97.426,569499993.0
2007-04-09 22:35:00,97.45,97.465,97.44,97.445,262999998.0
2007-04-09 22:40:00,97.44,97.455,97.401,97.455,285599998.0
2007-04-09 22:45:00,97.45,97.45,97.373,97.435,340500000.0
2007-04-09 22:50:00,97.43,97.43,97.365,97.42,176600002.0
2007-04-09 22:55:00,97.425,97.45,97.367,97.43,223300000.0
2007-04-09 23:00:00,97.415,97.47,97.395,97.45,365399997.0
2007-04-09 23:05:00,97.45,97.46,97.435,97.445,98999998.0
2007-04-09 23:10:00,97.44,97.48,97.44,97.465,670299992.0
2007-04-09 23:15:00,97.47,97.47,97.445,97.46,272800000.0
2007-04-09 23:20:00,97.457,97.47,97.422,97.47,477599997.0
2007-04-09 23:25:00,97.47,97.48,97.44,97.465,301999998.0
2007-04-09 23:30:00,97.46,97.465,97.396,97.406,564200004.0
2007-04-09 23:35:00,97.447,97.46,97.418,97.45,518400005.0
2007-04-09 23:40:00,97.44,97.47,97.43,97.46,225099999.0
2007-04-09 23:45:00,97.44,97.45,97.403,97.445,323500000.0
2007-04-09 23:50:00,97.426,97.465,97.383,97.417,567500002.0
2007-04-09 23:55:00,97.445,97.45,97.42,97.43,389300003.0
2007-04-10 00:00:00,97.44,97.45,97.4,97.415,290900000.0
2007-04-10 00:05:00,97.415,97.45,97.415,97.42,286400000.0
2007-04-10 00:10:00,97.42,97.43,97.405,97.415,320000000.0
2007-04-10 00:15:00,97.42,97.43,97.36,97.385,358400000.0
2007-04-10 00:20:00,97.4,97.4,97.342,97.36,455900001.0
2007-04-10 00:25:00,97.355,97.38,97.325,97.365,332999998.0
2007-04-10 00:30:00,97.365,97.37,97.285,97.36,348399997.0
2007-04-10 00:35:00,97.36,97.38,97.345,97.365,193400001.0
2007-04-10 00:40:00,97.365,97.395,97.322,97.375,370299998.0
2007-04-10 00:45:00,97.375,97.39,97.33,97.33,447899994.0
2007-04-10 00:50:00,97.33,97.35,97.325,97.34,245799999.0
2007-04-10 00:55:00,97.34,97.35,97.285,97.285,424300002.0
2007-04-10 01:00:00,97.295,97.31,97.275,97.31,378899996.0
2007-04-10 01:05:00,97.31,97.34,97.31,97.34,237700000.0
2007-04-10 01:10:00,97.34,97.37,97.325,97.33,346200000.0
2007-04-10 01:15:00,97.35,97.38,97.33,97.38,276700000.0
2007-04-10 01:20:00,97.38,97.39,97.36,97.39,261300000.0
2007-04-10 01:25:00,97.38,97.385,97.365,97.38,145699999.0
2007-04-10 01:30:00,97.38,97.38,97.335,97.34,408800006.0
2007-04-10 01:35:00,97.36,97.38,97.36,97.38,30400000.0
2007-04-10 01:40:00,97.36,97.37,97.313,97.37,429499999.0
2007-04-10 01:45:00,97.37,97.41,97.37,97.38,322600000.0
2007-04-10 01:50:00,97.38,97.46,97.375,97.43,492899998.0
2007-04-10 01:55:00,97.405,97.435,97.39,97.43,786600007.0
2007-04-10 02:00:00,97.435,97.465,97.405,97.46,1509699997.0
2007-04-10 02:05:00,97.45,97.52,97.43,97.495,1021599998.0
2007-04-10 02:10:00,97.495,97.51,97.48,97.49,240000000.0
2007-04-10 02:15:00,97.49,97.49,97.455,97.48,568800000.0
2007-04-10 02:20:00,97.48,97.51,97.455,97.49,694546968.0
2007-04-10 02:25:00,97.49,97.56,97.485,97.525,1093699996.0
2007-04-10 02:30:00,97.525,97.585,97.52,97.53,1423400002.0
2007-04-10 02:35:00,97.53,97.63,97.53,97.6,1512200000.0
2007-04-10 02:40:00,97.605,97.62,97.575,97.6,930200000.0
2007-04-10 02:45:00,97.6,97.605,97.545,97.555,825100000.0
2007-04-10 02:50:00,97.555,97.64,97.545,97.635,1013900000.0
2007-04-10 02:55:00,97.635,97.69,97.595,97.665,1136800000.0
2007-04-10 03:00:00,97.665,97.665,97.56,97.64,1717300001.0
2007-04-10 03:05:00,97.64,97.68,97.595,97.63,1193000002.0
2007-04-10 03:10:00,97.625,97.68,97.605,97.635,1284299996.0
2007-04-10 03:15:00,97.63,97.63,97.555,97.565,1440200000.0
2007-04-10 03:20:00,97.57,97.615,97.565,97.59,804300002.0
2007-04-10 03:25:00,97.59,97.68,97.59,97.68,954699998.0
2007-04-10 03:30:00,97.67,97.835,97.65,97.75,1575300001.0
2007-04-10 03:35:00,97.75,97.935,97.73,97.855,2282900008.0
2007-04-10 03:40:00,97.85,97.89,97.74,97.76,1659700003.0
2007-04-10 03:45:00,97.77,97.8,97.67,97.73,1982399989.0
2007-04-10 03:50:00,97.73,97.74,97.69,97.73,1446700008.0
2007-04-10 03:55:00,97.73,97.74,97.655,97.69,1010999999.0
2007-04-10 04:00:00,97.69,97.76,97.655,97.705,1618000006.0
2007-04-10 04:05:00,97.705,97.79,97.69,97.78,1175300005.0
2007-04-10 04:10:00,97.77,97.79,97.73,97.78,775600000.0
2007-04-10 04:15:00,97.795,97.83,97.765,97.81,979800001.0
2007-04-10 04:20:00,97.81,97.82,97.77,97.79,772400008.0
2007-04-10 04:25:00,97.78,97.86,97.765,97.83,1124300011.0
2007-04-10 04:30:00,97.83,97.86,97.79,97.86,1064000001.0
2007-04-10 04:35:00,97.855,97.87,97.8,97.855,1304700004.0
2007-04-10 04:40:00,97.855,97.89,97.82,97.83,1522700002.0
2007-04-10 04:45:00,97.83,97.85,97.81,97.825,675100000.0
2007-04-10 04:50:00,97.825,97.88,97.8,97.87,855200001.0
2007-04-10 04:55:00,97.865,97.89,97.845,97.845,747900000.0
2007-04-10 05:00:00,97.845,97.87,97.83,97.835,458700000.0
2007-04-10 05:05:00,97.835,97.85,97.83,97.83,132900000.0
2007-04-10 05:10:00,97.835,97.835,97.775,97.79,596800000.0
2007-04-10 05:15:00,97.79,97.815,97.77,97.815,228400000.0
2007-04-10 05:20:00,97.81,97.88,97.805,97.87,846399997.0
2007-04-10 05:25:00,97.87,97.88,97.83,97.835,863900000.0
2007-04-10 05:30:00,97.835,97.9,97.835,97.895,779400000.0
2007-04-10 05:35:00,97.89,97.91,97.87,97.89,664300000.0
2007-04-10 05:40:00,97.89,97.94,97.88,97.88,958800001.0
2007-04-10 05:45:00,97.88,97.94,97.87,97.905,755700003.0
2007-04-10 05:50:00,97.91,97.93,97.88,97.915,667999998.0
2007-04-10 05:55:00,97.925,97.94,97.91,97.92,671700006.0
2007-04-10 06:00:00,97.92,98.05,97.915,98.03,891199999.0
2007-04-10 06:05:00,98.05,98.09,98.01,98.02,1369600002.0
2007-04-10 06:10:00,98.025,98.03,97.97,97.97,260000000.0
2007-04-10 06:15:00,97.975,98.0,97.96,98.0,336400002.0
2007-04-10 06:20:00,97.995,98.0,97.975,97.99,149100000.0
2007-04-10 06:25:00,97.99,97.99,97.965,97.975,626800000.0
2007-04-10 06:30:00,97.97,97.98,97.955,97.965,191300000.0
2007-04-10 06:35:00,97.965,97.97,97.93,97.94,351100005.0
2007-04-10 06:40:00,97.935,97.95,97.905,97.93,509000000.0
2007-04-10 06:45:00,97.93,97.96,97.925,97.955,471200000.0
2007-04-10 06:50:00,97.96,97.98,97.94,97.96,499600000.0
2007-04-10 06:55:00,97.95,97.98,97.93,97.975,384800000.0
2007-04-10 07:00:00,97.975,98.0,97.945,97.98,788100004.0
2007-04-10 07:05:00,97.98,97.99,97.915,97.915,289600000.0
2007-04-10 07:10:00,97.98,98.02,97.965,98.0,619199997.0
2007-04-10 07:15:00,98.0,98.04,97.995,98.005,726299999.0
2007-04-10 07:20:00,98.005,98.02,97.97,97.995,604000000.0
2007-04-10 07:25:00,97.99,98.0,97.97,97.975,874800001.0
2007-04-10 07:30:00,97.99,97.99,97.945,97.95,930000009.0
2007-04-10 07:35:00,97.945,97.97,97.925,97.93,648700003.0
2007-04-10 07:40:00,97.93,97.93,97.875,97.91,365600001.0
2007-04-10 07:45:00,97.91,97.93,97.895,97.915,461900002.0
2007-04-10 07:50:00,97.925,97.97,97.92,97.955,365800000.0
2007-04-10 07:55:00,97.95,98.0,97.94,97.99,673700004.0
2007-04-10 08:00:00,97.99,98.01,97.95,97.95,907200000.0
2007-04-10 08:05:00,97.95,97.97,97.93,97.955,639400000.0
2007-04-10 08:10:00,97.955,98.0,97.92,97.985,1257000000.0
2007-04-10 08:15:00,97.995,98.08,97.985,98.07,871700002.0
2007-04-10 08:20:00,98.08,98.11,98.02,98.045,912400000.0
2007-04-10 08:25:00,98.045,98.05,98.015,98.04,1002299999.0
2007-04-10 08:30:00,98.04,98.13,98.04,98.09,1041199999.0
2007-04-10 08:35:00,98.095,98.095,98.05,98.055,1309399995.0
2007-04-10 08:40:00,98.055,98.055,98.015,98.02,817199996.0
2007-04-10 08:45:00,98.02,98.05,98.005,98.03,1135999996.0
2007-04-10 08:50:00,98.04,98.055,98.01,98.055,754299998.0
2007-04-10 08:55:00,98.05,98.08,98.03,98.065,1121100001.0
2007-04-10 09:00:00,98.075,98.115,98.06,98.06,1493200002.0
2007-04-10 09:05:00,98.07,98.075,98.045,98.07,638000001.0
2007-04-10 09:10:00,98.065,98.09,98.04,98.04,678900001.0
2007-04-10 09:15:00,98.04,98.055,98.0,98.05,1323000001.0
2007-04-10 09:20:00,98.04,98.06,98.015,98.06,857499995.0
2007-04-10 09:25:00,98.06,98.075,98.04,98.07,622700000.0
2007-04-10 09:30:00,98.08,98.1,98.07,98.08,425600000.0
2007-04-10 09:35:00,98.08,98.09,98.055,98.07,469599999.0
2007-04-10 09:40:00,98.07,98.11,98.065,98.09,674300003.0
2007-04-10 09:45:00,98.09,98.1,98.045,98.08,623000001.0
2007-04-10 09:50:00,98.08,98.095,98.07,98.085,347200000.0
2007-04-10 09:55:00,98.08,98.11,98.07,98.09,1296499998.0
2007-04-10 10:00:00,98.085,98.11,98.065,98.09,1368000000.0
2007-04-10 10:05:00,98.085,98.105,98.08,98.085,1257400000.0
2007-04-10 10:10:00,98.095,98.105,98.05,98.08,1158400000.0
2007-04-10 10:15:00,98.085,98.095,98.04,98.055,786300001.0
2007-04-10 10:20:00,98.05,98.08,98.03,98.08,1102100007.0
2007-04-10 10:25:00,98.085,98.1,98.06,98.085,625800000.0
2007-04-10 10:30:00,98.085,98.12,98.08,98.1,828899998.0
2007-04-10 10:35:00,98.095,98.11,98.085,98.1,1228499994.0
2007-04-10 10:40:00,98.1,98.11,98.085,98.095,491499996.0
2007-04-10 10:45:00,98.1,98.14,98.075,98.14,484900001.0
2007-04-10 10:50:00,98.125,98.15,98.07,98.08,1016600000.0
2007-04-10 10:55:00,98.09,98.155,98.08,98.145,1157000009.0
2007-04-10 11:00:00,98.145,98.17,98.115,98.135,1034200001.0
2007-04-10 11:05:00,98.135,98.17,98.12,98.12,657199999.0
2007-04-10 11:10:00,98.125,98.155,98.11,98.125,1131300003.0
2007-04-10 11:15:00,98.135,98.18,98.11,98.175,587700003.0
2007-04-10 11:20:00,98.175,98.25,98.165,98.24,1810300006.0
2007-04-10 11:25:00,98.24,98.24,98.19,98.21,1021499997.0
2007-04-10 11:30:00,98.2,98.22,98.175,98.18,349799999.0
2007-04-10 11:35:00,98.18,98.195,98.145,98.195,1065000001.0
2007-04-10 11:40:00,98.195,98.25,98.195,98.215,875400001.0
2007-04-10 11:45:00,98.21,98.24,98.185,98.24,1284000000.0
2007-04-10 11:50:00,98.23,98.24,98.195,98.22,884400003.0
2007-04-10 11:55:00,98.215,98.22,98.16,98.165,497499999.0
2007-04-10 12:00:00,98.16,98.17,98.155,98.16,528299998.0
2007-04-10 12:05:00,98.14,98.18,98.12,98.145,486599999.0
2007-04-10 12:10:00,98.145,98.15,98.12,98.13,504699999.0
2007-04-10 12:15:00,98.14,98.165,98.11,98.14,1039400002.0
2007-04-10 12:20:00,98.13,98.16,98.125,98.13,614999998.0
2007-04-10 12:25:00,98.13,98.17,98.12,98.16,597300000.0
2007-04-10 12:30:00,98.16,98.195,98.14,98.195,890100006.0
2007-04-10 12:35:00,98.2,98.21,98.165,98.185,621399999.0
2007-04-10 12:40:00,98.19,98.2,98.17,98.185,393500000.0
2007-04-10 12:45:00,98.18,98.18,98.13,98.15,637999999.0
2007-04-10 12:50:00,98.145,98.18,98.13,98.175,387099999.0
2007-04-10 12:55:00,98.175,98.19,98.16,98.19,300700000.0
2007-04-10 13:00:00,98.18,98.215,98.16,98.215,684699997.0
2007-04-10 13:05:00,98.205,98.22,98.165,98.17,880199998.0
2007-04-10 13:10:00,98.18,98.28,98.175,98.26,1131999997.0
2007-04-10 13:15:00,98.255,98.26,98.195,98.225,761500000.0
2007-04-10 13:20:00,98.23,98.26,98.22,98.25,805700000.0
2007-04-10 13:25:00,98.25,98.27,98.23,98.24,524699999.0
2007-04-10 13:30:00,98.245,98.25,98.124,98.165,771299997.0
2007-04-10 13:35:00,98.2,98.2,98.145,98.155,618000002.0
2007-04-10 13:40:00,98.16,98.25,98.16,98.245,489900001.0
2007-04-10 13:45:00,98.25,98.27,98.21,98.22,858499998.0
2007-04-10 13:50:00,98.21,98.22,98.18,98.21,801099993.0
2007-04-10 13:55:00,98.21,98.22,98.195,98.2,522800001.0
2007-04-10 14:00:00,98.21,98.215,98.19,98.215,557200000.0
2007-04-10 14:05:00,98.215,98.24,98.205,98.22,568400001.0
2007-04-10 14:10:00,98.22,98.27,98.19,98.265,888500006.0
2007-04-10 14:15:00,98.27,98.27,98.22,98.24,959699995.0
2007-04-10 14:20:00,98.24,98.25,98.21,98.24,1519900003.0
2007-04-10 14:25:00,98.24,98.24,98.185,98.205,1539099996.0
2007-04-10 14:30:00,98.205,98.235,98.18,98.195,853800000.0
2007-04-10 14:35:00,98.19,98.195,98.11,98.125,850000003.0
2007-04-10 14:40:00,98.125,98.16,98.11,98.15,986600002.0
2007-04-10 14:45:00,98.16,98.17,98.075,98.08,1106800000.0
2007-04-10 14:50:00,98.085,98.14,98.07,98.14,1068700002.0
2007-04-10 14:55:00,98.14,98.165,98.085,98.09,1341099995.0
2007-04-10 15:00:00,98.095,98.1,98.005,98.035,1291199996.0
2007-04-10 15:05:00,98.035,98.09,98.03,98.08,678800001.0
2007-04-10 15:10:00,98.075,98.105,98.05,98.06,1497700002.0
2007-04-10 15:15:00,98.055,98.07,98.03,98.045,1533699998.0
2007-04-10 15:20:00,98.045,98.05,97.915,98.0,1941900005.0
2007-04-10 15:25:00,98.0,98.03,97.99,97.99,378500004.0
2007-04-10 15:30:00,98.0,98.0,97.95,97.955,747600003.0
2007-04-10 15:35:00,97.96,98.0,97.9,97.99,836300002.0
2007-04-10 15:40:00,97.99,98.0,97.965,98.0,873600002.0
2007-04-10 15:45:00,98.01,98.04,97.935,97.95,1604799995.0
2007-04-10 15:50:00,97.95,97.99,97.94,97.98,1278100005.0
2007-04-10 15:55:00,98.0,98.165,98.0,98.155,1609700002.0
2007-04-10 16:00:00,98.15,98.26,98.15,98.195,2174600004.0
2007-04-10 16:05:00,98.19,98.2,98.165,98.185,1387600013.0
2007-04-10 16:10:00,98.18,98.32,98.165,98.285,1548799997.0
2007-04-10 16:15:00,98.285,98.31,98.26,98.28,937500001.0
2007-04-10 16:20:00,98.28,98.29,98.255,98.255,679400000.0
2007-04-10 16:25:00,98.27,98.275,98.21,98.22,780999999.0
2007-04-10 16:30:00,98.215,98.24,98.205,98.21,655200001.0
2007-04-10 16:35:00,98.21,98.24,98.195,98.22,1119200002.0
2007-04-10 16:40:00,98.22,98.225,98.096,98.195,446000001.0
2007-04-10 16:45:00,98.195,98.2,98.145,98.18,1079100004.0
2007-04-10 16:50:00,98.18,98.21,98.175,98.195,1170399999.0
2007-04-10 16:55:00,98.19,98.22,98.175,98.19,699900000.0
2007-04-10 17:00:00,98.185,98.19,98.14,98.175,846299992.0
2007-04-10 17:05:00,98.175,98.27,98.165,98.22,1908399994.0
2007-04-10 17:10:00,98.22,98.25,98.175,98.195,1477399996.0
2007-04-10 17:15:00,98.195,98.205,98.155,98.185,833899997.0
2007-04-10 17:20:00,98.185,98.195,98.165,98.185,800900000.0
2007-04-10 17:25:00,98.19,98.21,98.155,98.155,503900001.0
2007-04-10 17:30:00,98.17,98.21,98.15,98.2,581100004.0
2007-04-10 17:35:00,98.19,98.2,98.155,98.18,519799999.0
2007-04-10 17:40:00,98.18,98.21,98.165,98.2,529500002.0
2007-04-10 17:45:00,98.2,98.23,98.19,98.23,201900000.0
2007-04-10 17:50:00,98.23,98.235,98.185,98.215,743400003.0
2007-04-10 17:55:00,98.22,98.235,98.195,98.22,711799998.0
2007-04-10 18:00:00,98.22,98.26,98.21,98.21,646700000.0
2007-04-10 18:05:00,98.22,98.265,98.205,98.25,914100002.0
2007-04-10 18:10:00,98.25,98.305,98.245,98.3,530400000.0
2007-04-10 18:15:00,98.295,98.3,98.235,98.235,668599997.0
2007-04-10 18:20:00,98.24,98.24,98.215,98.215,231900000.0
2007-04-10 18:25:00,98.22,98.23,98.205,98.22,297700000.0
2007-04-10 18:30:00,98.225,98.26,98.22,98.245,425400001.0
2007-04-10 18:35:00,98.245,98.325,98.24,98.325,901300000.0
2007-04-10 18:40:00,98.32,98.33,98.31,98.32,678699998.0
2007-04-10 18:45:00,98.315,98.335,98.305,98.33,661400003.0
2007-04-10 18:50:00,98.33,98.345,98.315,98.33,659700003.0
2007-04-10 18:55:00,98.335,98.335,98.31,98.325,666699997.0
2007-04-10 19:00:00,98.33,98.34,98.305,98.32,622600002.0
2007-04-10 19:05:00,98.32,98.33,98.305,98.325,639900000.0
2007-04-10 19:10:00,98.325,98.35,98.31,98.315,443600000.0
2007-04-10 19:15:00,98.315,98.355,98.315,98.355,624100004.0
2007-04-10 19:20:00,98.355,98.36,98.33,98.355,453100001.0
2007-04-10 19:25:00,98.35,98.36,98.335,98.35,399700003.0
2007-04-10 19:30:00,98.345,98.38,98.335,98.335,863299998.0
2007-04-10 19:35:00,98.33,98.335,98.295,98.305,584500002.0
2007-04-10 19:40:00,98.3,98.32,98.3,98.315,478299999.0
2007-04-10 19:45:00,98.315,98.355,98.3,98.345,1071300004.0
2007-04-10 19:50:00,98.34,98.37,98.31,98.33,640800001.0
2007-04-10 19:55:00,98.33,98.35,98.3,98.325,480600000.0
2007-04-10 20:00:00,98.325,98.335,98.32,98.33,275299999.0
2007-04-10 20:05:00,98.33,98.33,98.3,98.31,228400001.0
2007-04-10 20:10:00,98.32,98.345,98.31,98.345,477099998.0
2007-04-10 20:15:00,98.35,98.36,98.335,98.355,424500000.0
2007-04-10 20:20:00,98.355,98.36,98.35,98.36,147800000.0
2007-04-10 20:25:00,98.317,98.36,98.299,98.35,241100002.0
2007-04-10 20:30:00,98.35,98.365,98.33,98.35,294600000.0
2007-04-10 20:35:00,98.35,98.36,98.345,98.36,110300000.0
2007-04-10 20:40:00,98.37,98.37,98.34,98.345,237500000.0
2007-04-10 20:45:00,98.35,98.355,98.33,98.335,395100000.0
2007-04-10 20:50:00,98.34,98.35,98.33,98.345,205900000.0
2007-04-10 20:55:00,98.34,98.35,98.335,98.34,223100000.0
2007-04-10 21:00:00,98.34,98.34,98.31,98.32,189300000.0
2007-04-10 21:05:00,98.315,98.325,98.257,98.315,178600000.0
2007-04-10 21:10:00,98.32,98.38,98.32,98.38,400699997.0
2007-04-10 21:15:00,98.38,98.395,98.355,98.37,680499995.0
2007-04-10 21:20:00,98.37,98.385,98.345,98.36,323199997.0
2007-04-10 21:25:00,98.36,98.36,98.287,98.325,266000000.0
2007-04-10 21:30:00,98.355,98.37,98.35,98.355,121400000.0
2007-04-10 21:35:00,98.328,98.41,98.293,98.395,277100000.0
2007-04-10 21:40:00,98.395,98.4,98.375,98.385,185500000.0
2007-04-10 21:45:00,98.385,98.44,98.375,98.425,348300000.0
2007-04-10 21:50:00,98.425,98.43,98.405,98.41,319800000.0
2007-04-10 21:55:00,98.415,98.425,98.385,98.4,341200000.0
2007-04-10 22:00:00,98.4,98.41,98.338,98.34,368000000.0
2007-04-10 22:05:00,98.39,98.39,98.309,98.38,419299999.0
2007-04-10 22:10:00,98.37,98.39,98.32,98.385,478700001.0
2007-04-10 22:15:00,98.38,98.39,98.365,98.39,256700000.0
2007-04-10 22:20:00,98.385,98.4,98.385,98.4,87300000.0
2007-04-10 22:25:00,98.4,98.41,98.385,98.39,83400000.0
2007-04-10 22:30:00,98.39,98.41,98.385,98.4,248400000.0
2007-04-10 22:35:00,98.4,98.42,98.4,98.415,267400001.0
2007-04-10 22:40:00,98.42,98.42,98.39,98.4,174900000.0
2007-04-10 22:45:00,98.4,98.41,98.385,98.4,327599997.0
2007-04-10 22:50:00,98.4,98.41,98.375,98.4,186500000.0
2007-04-10 22:55:00,98.4,98.4,98.365,98.4,274099999.0
2007-04-10 23:00:00,98.39,98.41,98.375,98.395,313699998.0
2007-04-10 23:05:00,98.4,98.405,98.365,98.375,244600000.0
2007-04-10 23:10:00,98.365,98.38,98.35,98.37,162200000.0
2007-04-10 23:15:00,98.37,98.4,98.365,98.395,232699999.0
2007-04-10 23:20:00,98.395,98.4,98.36,98.365,380499999.0
2007-04-10 23:25:00,98.37,98.375,98.345,98.345,143899998.0
2007-04-10 23:30:00,98.35,98.37,98.29,98.36,169200000.0
2007-04-10 23:35:00,98.36,98.36,98.24,98.25,257600002.0
2007-04-10 23:40:00,98.245,98.26,98.24,98.26,251900001.0
2007-04-10 23:45:00,98.255,98.26,98.23,98.26,301000003.0
2007-04-10 23:50:00,98.26,98.29,98.24,98.28,340000003.0
2007-04-10 23:55:00,98.29,98.31,98.26,98.26,263400000.0
2007-04-11 00:00:00,98.265,98.27,98.255,98.27,215900000.0
2007-04-11 00:05:00,98.27,98.27,98.215,98.22,497600004.0
2007-04-11 00:10:00,98.225,98.28,98.22,98.28,471600000.0
2007-04-11 00:15:00,98.27,98.295,98.252,98.295,601099994.0
2007-04-11 00:20:00,98.295,98.31,98.25,98.288,920400002.0
2007-04-11 00:25:00,98.305,98.33,98.3,98.325,165500000.0
2007-04-11 00:30:00,98.325,98.335,98.27,98.27,521900002.0
2007-04-11 00:35:00,98.27,98.31,98.245,98.31,213000000.0
2007-04-11 00:40:00,98.31,98.32,98.263,98.29,515800000.0
2007-04-11 00:45:00,98.29,98.3,98.226,98.295,614500000.0
2007-04-11 00:50:00,98.29,98.385,98.29,98.355,661200003.0
2007-04-11 00:55:00,98.37,98.43,98.36,98.41,676800003.0
2007-04-11 01:00:00,98.43,98.44,98.375,98.385,391200000.0
2007-04-11 01:05:00,98.38,98.4,98.355,98.365,391000001.0
2007-04-11 01:10:00,98.365,98.4,98.32,98.32,368800001.0
2007-04-11 01:15:00,98.33,98.33,98.295,98.32,458200002.0
2007-04-11 01:20:00,98.32,98.34,98.31,98.325,447000001.0
2007-04-11 01:25:00,98.335,98.34,98.295,98.3,316700000.0
2007-04-11 01:30:00,98.3,98.35,98.295,98.345,670500000.0
2007-04-11 01:35:00,98.35,98.35,98.31,98.33,331100000.0
2007-04-11 01:40:00,98.325,98.345,98.277,98.315,219300000.0
2007-04-11 01:45:00,98.315,98.39,98.305,98.375,534199998.0
2007-04-11 01:50:00,98.38,98.465,98.35,98.375,2881000000.0
2007-04-11 01:55:00,98.365,98.385,98.345,98.35,875900002.0
2007-04-11 02:00:00,98.35,98.4,98.34,98.375,930400006.0
2007-04-11 02:05:00,98.38,98.38,98.325,98.33,624300000.0
2007-04-11 02:10:00,98.34,98.37,98.325,98.35,723800001.0
2007-04-11 02:15:00,98.35,98.38,98.305,98.36,623100001.0
2007-04-11 02:20:00,98.36,98.37,98.325,98.33,1092700006.0
2007-04-11 02:25:00,98.34,98.34,98.275,98.29,1182500004.0
2007-04-11 02:30:00,98.29,98.36,98.29,98.35,761899999.0
2007-04-11 02:35:00,98.35,98.375,98.26,98.28,1242200002.0
2007-04-11 02:40:00,98.28,98.3,98.24,98.26,718600000.0
2007-04-11 02:45:00,98.26,98.3,98.245,98.26,757000000.0
2007-04-11 02:50:00,98.26,98.3,98.245,98.28,1059500003.0
2007-04-11 02:55:00,98.28,98.3,98.22,98.265,1561399994.0
2007-04-11 03:00:00,98.265,98.275,98.22,98.23,864000000.0
2007-04-11 03:05:00,98.23,98.265,98.22,98.22,950500001.0
2007-04-11 03:10:00,98.23,98.23,98.12,98.13,889500000.0
2007-04-11 03:15:00,98.11,98.14,98.055,98.055,802800004.0
2007-04-11 03:20:00,98.065,98.16,98.065,98.12,1245600009.0
2007-04-11 03:25:00,98.12,98.13,98.06,98.06,1104900002.0
2007-04-11 03:30:00,98.07,98.125,98.03,98.03,1021100004.0
2007-04-11 03:35:00,98.04,98.07,97.995,98.01,950399999.0
2007-04-11 03:40:00,98.015,98.03,98.0,98.02,565800002.0
2007-04-11 03:45:00,98.02,98.1,98.015,98.095,1441800001.0
2007-04-11 03:50:00,98.105,98.115,98.055,98.07,982900000.0
2007-04-11 03:55:00,98.07,98.075,98.025,98.045,1352500000.0
2007-04-11 04:00:00,98.06,98.095,98.04,98.05,900700003.0
2007-04-11 04:05:00,98.045,98.095,98.03,98.09,918699995.0
2007-04-11 04:10:00,98.08,98.125,98.065,98.1,1193400004.0
2007-04-11 04:15:00,98.09,98.11,98.075,98.09,1267499989.0
2007-04-11 04:20:00,98.085,98.11,98.08,98.1,601200004.0
2007-04-11 04:25:00,98.095,98.11,98.08,98.09,626500003.0
2007-04-11 04:30:00,98.09,98.105,98.08,98.1,339800001.0
2007-04-11 04:35:00,98.1,98.11,98.017,98.1,336500000.0
2007-04-11 04:40:00,98.1,98.16,98.095,98.145,1304200003.0
2007-04-11 04:45:00,98.14,98.17,98.125,98.15,903600000.0
2007-04-11 04:50:00,98.15,98.17,98.105,98.115,613500001.0
2007-04-11 04:55:00,98.12,98.13,98.085,98.095,342900000.0
2007-04-11 05:00:00,98.09,98.105,98.065,98.1,358400000.0
2007-04-11 05:05:00,98.1,98.17,98.09,98.17,539900000.0
2007-04-11 05:10:00,98.19,98.22,98.18,98.2,484500000.0
2007-04-11 05:15:00,98.2,98.215,98.19,98.21,372000000.0
2007-04-11 05:20:00,98.2,98.215,98.185,98.185,412800000.0
2007-04-11 05:25:00,98.185,98.22,98.18,98.185,501500001.0
2007-04-11 05:30:00,98.18,98.19,98.145,98.15,374300002.0
2007-04-11 05:35:00,98.145,98.17,98.12,98.125,626100000.0
2007-04-11 05:40:00,98.13,98.135,98.105,98.105,219800000.0
2007-04-11 05:45:00,98.11,98.12,98.09,98.12,394800001.0
2007-04-11 05:50:00,98.11,98.13,98.1,98.11,410200002.0
2007-04-11 05:55:00,98.12,98.14,98.11,98.14,184100000.0
2007-04-11 06:00:00,98.14,98.215,98.13,98.19,430700000.0
2007-04-11 06:05:00,98.185,98.19,98.155,98.155,630300000.0
2007-04-11 06:10:00,98.155,98.17,98.145,98.16,214600000.0
2007-04-11 06:15:00,98.16,98.18,98.16,98.17,129500000.0
2007-04-11 06:20:00,98.17,98.2,98.17,98.195,518900005.0
2007-04-11 06:25:00,98.185,98.22,98.16,98.205,449200000.0
2007-04-11 06:30:00,98.205,98.27,98.2,98.265,912700002.0
2007-04-11 06:35:00,98.27,98.275,98.225,98.25,788299995.0
2007-04-11 06:40:00,98.24,98.25,98.22,98.235,486300000.0
2007-04-11 06:45:00,98.24,98.26,98.235,98.235,212000000.0
2007-04-11 06:50:00,98.245,98.295,98.24,98.295,358200000.0
2007-04-11 06:55:00,98.295,98.32,98.28,98.29,798100001.0
2007-04-11 07:00:00,98.29,98.29,98.245,98.26,579000000.0
2007-04-11 07:05:00,98.255,98.27,98.25,98.255,507500001.0
2007-04-11 07:10:00,98.26,98.285,98.195,98.265,657200001.0
2007-04-11 07:15:00,98.27,98.33,98.25,98.33,504699999.0
2007-04-11 07:20:00,98.325,98.325,98.285,98.3,589200002.0
2007-04-11 07:25:00,98.295,98.325,98.27,98.285,470800002.0
2007-04-11 07:30:00,98.285,98.29,98.24,98.245,428100000.0
2007-04-11 07:35:00,98.245,98.3,98.225,98.265,659099999.0
2007-04-11 07:40:00,98.28,98.32,98.27,98.275,892800003.0
2007-04-11 07:45:00,98.28,98.31,98.25,98.28,823499999.0
2007-04-11 07:50:00,98.27,98.295,98.26,98.29,748000000.0
2007-04-11 07:55:00,98.29,98.29,98.24,98.275,795700000.0
2007-04-11 08:00:00,98.28,98.32,98.28,98.29,490700000.0
2007-04-11 08:05:00,98.29,98.3,98.27,98.29,582600002.0
2007-04-11 08:10:00,98.3,98.3,98.215,98.24,705500000.0
2007-04-11 08:15:00,98.24,98.265,98.215,98.26,691700000.0
2007-04-11 08:20:00,98.26,98.28,98.22,98.22,456699999.0
2007-04-11 08:25:00,98.22,98.24,98.21,98.22,519300000.0
2007-04-11 08:30:00,98.22,98.25,98.195,98.2,993599997.0
2007-04-11 08:35:00,98.2,98.25,98.2,98.25,429600000.0
2007-04-11 08:40:00,98.26,98.325,98.225,98.325,1149800005.0
2007-04-11 08:45:00,98.325,98.335,98.26,98.285,906499999.0
2007-04-11 08:50:00,98.29,98.29,98.23,98.26,1327599998.0
2007-04-11 08:55:00,98.255,98.32,98.255,98.28,922700008.0
2007-04-11 09:00:00,98.275,98.3,98.24,98.26,776199999.0
2007-04-11 09:05:00,98.25,98.305,98.25,98.27,990100000.0
2007-04-11 09:10:00,98.27,98.29,98.25,98.25,650100002.0
2007-04-11 09:15:00,98.25,98.28,98.235,98.24,688399999.0
2007-04-11 09:20:00,98.235,98.26,98.21,98.24,779800007.0
2007-04-11 09:25:00,98.24,98.26,98.22,98.245,780200005.0
2007-04-11 09:30:00,98.245,98.25,98.225,98.23,902599996.0
2007-04-11 09:35:00,98.225,98.26,98.21,98.25,1305799997.0
2007-04-11 09:40:00,98.25,98.27,98.215,98.225,732900001.0
2007-04-11 09:45:00,98.225,98.26,98.2,98.255,449300000.0
2007-04-11 09:50:00,98.25,98.27,98.24,98.24,526899999.0
2007-04-11 09:55:00,98.235,98.255,98.22,98.25,533400001.0
2007-04-11 10:00:00,98.245,98.245,98.19,98.21,1036900001.0
2007-04-11 10:05:00,98.21,98.23,98.205,98.23,535400000.0
2007-04-11 10:10:00,98.23,98.24,98.215,98.24,650299994.0
2007-04-11 10:15:00,98.235,98.265,98.22,98.255,380300000.0
2007-04-11 10:20:00,98.26,98.27,98.25,98.26,647199999.0
2007-04-11 10:25:00,98.26,98.26,98.235,98.24,621899996.0
2007-04-11 10:30:00,98.24,98.26,98.24,98.25,318199998.0
2007-04-11 10:35:00,98.25,98.25,98.19,98.2,735199995.0
2007-04-11 10:40:00,98.205,98.23,98.195,98.21,522400007.0
2007-04-11 10:45:00,98.22,98.255,98.21,98.25,738099999.0
2007-04-11 10:50:00,98.24,98.27,98.23,98.25,561099997.0
2007-04-11 10:55:00,98.25,98.255,98.196,98.25,491699993.0
2007-04-11 11:00:00,98.255,98.285,98.25,98.28,633500001.0
2007-04-11 11:05:00,98.28,98.31,98.26,98.31,452100000.0
2007-04-11 11:10:00,98.31,98.35,98.295,98.34,706400000.0
2007-04-11 11:15:00,98.34,98.38,98.325,98.38,672000003.0
2007-04-11 11:20:00,98.38,98.44,98.37,98.42,770999999.0
2007-04-11 11:25:00,98.415,98.425,98.385,98.405,1063399993.0
2007-04-11 11:30:00,98.405,98.42,98.37,98.39,876900000.0
2007-04-11 11:35:00,98.39,98.4,98.36,98.375,304700000.0
2007-04-11 11:40:00,98.37,98.39,98.365,98.385,341600000.0
2007-04-11 11:45:00,98.38,98.39,98.37,98.375,303600000.0
2007-04-11 11:50:00,98.375,98.38,98.345,98.36,761200003.0
2007-04-11 11:55:00,98.36,98.38,98.32,98.34,968199999.0
2007-04-11 12:00:00,98.34,98.37,98.31,98.355,924099995.0
2007-04-11 12:05:00,98.35,98.4,98.335,98.4,592400000.0
2007-04-11 12:10:00,98.4,98.44,98.395,98.43,574200000.0
2007-04-11 12:15:00,98.43,98.46,98.415,98.42,685199998.0
2007-04-11 12:20:00,98.42,98.42,98.365,98.37,1000999999.0
2007-04-11 12:25:00,98.37,98.375,98.315,98.36,859500002.0
2007-04-11 12:30:00,98.36,98.37,98.35,98.36,424899999.0
2007-04-11 12:35:00,98.35,98.4,98.35,98.38,674199995.0
2007-04-11 12:40:00,98.38,98.38,98.355,98.36,418200000.0
2007-04-11 12:45:00,98.36,98.385,98.36,98.375,610800000.0
2007-04-11 12:50:00,98.375,98.39,98.345,98.35,540499997.0
2007-04-11 12:55:00,98.35,98.36,98.28,98.33,1015500003.0
2007-04-11 13:00:00,98.33,98.335,98.29,98.32,503700000.0
2007-04-11 13:05:00,98.325,98.39,98.32,98.375,531500000.0
2007-04-11 13:10:00,98.38,98.38,98.345,98.37,625500000.0
2007-04-11 13:15:00,98.37,98.41,98.37,98.38,368000001.0
2007-04-11 13:20:00,98.38,98.39,98.32,98.32,315700000.0
2007-04-11 13:25:00,98.32,98.36,98.315,98.355,483100004.0
2007-04-11 13:30:00,98.355,98.39,98.335,98.35,301600000.0
2007-04-11 13:35:00,98.35,98.4,98.34,98.375,668700001.0
2007-04-11 13:40:00,98.39,98.42,98.365,98.395,750500001.0
2007-04-11 13:45:00,98.4,98.42,98.4,98.42,245700000.0
2007-04-11 13:50:00,98.42,98.44,98.405,98.41,391600000.0
2007-04-11 13:55:00,98.41,98.445,98.4,98.43,658600002.0
2007-04-11 14:00:00,98.425,98.43,98.395,98.4,1004400001.0
2007-04-11 14:05:00,98.4,98.43,98.4,98.41,518900000.0
2007-04-11 14:10:00,98.41,98.42,98.355,98.365,549200000.0
2007-04-11 14:15:00,98.365,98.45,98.365,98.445,1143099992.0
2007-04-11 14:20:00,98.445,98.49,98.425,98.47,892499994.0
2007-04-11 14:25:00,98.47,98.49,98.43,98.445,1206900001.0
2007-04-11 14:30:00,98.445,98.49,98.44,98.45,672300000.0
2007-04-11 14:35:00,98.46,98.48,98.45,98.46,652300002.0
2007-04-11 14:40:00,98.465,98.49,98.455,98.46,596199998.0
2007-04-11 14:45:00,98.46,98.49,98.435,98.49,667899999.0
2007-04-11 14:50:00,98.48,98.49,98.45,98.45,793700001.0
2007-04-11 14:55:00,98.455,98.47,98.445,98.47,355500002.0
2007-04-11 15:00:00,98.47,98.49,98.45,98.49,522000000.0
2007-04-11 15:05:00,98.48,98.58,98.47,98.57,801200001.0
2007-04-11 15:10:00,98.57,98.575,98.52,98.53,948200006.0
2007-04-11 15:15:00,98.535,98.57,98.51,98.57,684100000.0
2007-04-11 15:20:00,98.57,98.645,98.55,98.6,1405800000.0
2007-04-11 15:25:00,98.595,98.62,98.555,98.58,1430199996.0
2007-04-11 15:30:00,98.575,98.58,98.53,98.53,829499998.0
2007-04-11 15:35:00,98.525,98.545,98.5,98.52,1198099996.0
2007-04-11 15:40:00,98.51,98.57,98.505,98.56,1665499994.0
2007-04-11 15:45:00,98.56,98.58,98.52,98.565,869799997.0
2007-04-11 15:50:00,98.56,98.565,98.525,98.525,816099998.0
2007-04-11 15:55:00,98.525,98.53,98.495,98.495,844800002.0
2007-04-11 16:00:00,98.495,98.53,98.47,98.52,1591800004.0
2007-04-11 16:05:00,98.52,98.57,98.495,98.525,936200001.0
2007-04-11 16:10:00,98.52,98.54,98.48,98.51,1139000000.0
2007-04-11 16:15:00,98.51,98.53,98.48,98.5,512200001.0
2007-04-11 16:20:00,98.5,98.51,98.47,98.485,655200000.0
2007-04-11 16:25:00,98.485,98.51,98.445,98.47,1458599995.0
2007-04-11 16:30:00,98.47,98.53,98.465,98.5,1313100001.0
2007-04-11 16:35:00,98.5,98.5,98.46,98.49,656000004.0
2007-04-11 16:40:00,98.49,98.51,98.47,98.48,613500002.0
2007-04-11 16:45:00,98.48,98.51,98.44,98.45,1063800002.0
2007-04-11 16:50:00,98.445,98.51,98.445,98.49,813300000.0
2007-04-11 16:55:00,98.48,98.53,98.445,98.53,1513500000.0
2007-04-11 17:00:00,98.53,98.53,98.47,98.49,1259899999.0
2007-04-11 17:05:00,98.49,98.495,98.406,98.47,470999999.0
2007-04-11 17:10:00,98.465,98.5,98.455,98.49,651600000.0
2007-04-11 17:15:00,98.49,98.51,98.46,98.47,714600001.0
2007-04-11 17:20:00,98.47,98.48,98.44,98.475,792499997.0
2007-04-11 17:25:00,98.48,98.535,98.47,98.52,749299999.0
2007-04-11 17:30:00,98.525,98.53,98.466,98.51,465700000.0
2007-04-11 17:35:00,98.515,98.52,98.485,98.52,651700000.0
2007-04-11 17:40:00,98.52,98.57,98.51,98.56,1064400006.0
2007-04-11 17:45:00,98.565,98.61,98.55,98.58,860099996.0
2007-04-11 17:50:00,98.58,98.595,98.545,98.555,537300000.0
2007-04-11 17:55:00,98.55,98.585,98.545,98.565,478500000.0
2007-04-11 18:00:00,98.565,98.595,98.55,98.58,533399999.0
2007-04-11 18:05:00,98.575,98.585,98.56,98.575,281100000.0
2007-04-11 18:10:00,98.58,98.58,98.56,98.565,175400000.0
2007-04-11 18:15:00,98.565,98.57,98.54,98.55,246400000.0
2007-04-11 18:20:00,98.55,98.56,98.525,98.545,321500000.0
2007-04-11 18:25:00,98.545,98.555,98.53,98.535,256300000.0
2007-04-11 18:30:00,98.54,98.55,98.5,98.515,430200000.0
2007-04-11 18:35:00,98.52,98.52,98.505,98.52,312000000.0
2007-04-11 18:40:00,98.52,98.52,98.495,98.51,580099999.0
2007-04-11 18:45:00,98.505,98.52,98.485,98.5,750200001.0
2007-04-11 18:50:00,98.49,98.5,98.426,98.49,535099996.0
2007-04-11 18:55:00,98.49,98.52,98.49,98.505,516399998.0
2007-04-11 19:00:00,98.51,98.51,98.465,98.48,350700000.0
2007-04-11 19:05:00,98.48,98.5,98.46,98.5,274200000.0
2007-04-11 19:10:00,98.5,98.54,98.485,98.485,704600001.0
2007-04-11 19:15:00,98.485,98.5,98.47,98.5,293100000.0
2007-04-11 19:20:00,98.5,98.5,98.475,98.48,269399999.0
2007-04-11 19:25:00,98.47,98.535,98.429,98.53,271200000.0
2007-04-11 19:30:00,98.53,98.54,98.505,98.535,848700002.0
2007-04-11 19:35:00,98.535,98.56,98.52,98.54,632600006.0
2007-04-11 19:40:00,98.54,98.55,98.51,98.525,403300000.0
2007-04-11 19:45:00,98.525,98.58,98.52,98.56,324300000.0
2007-04-11 19:50:00,98.515,98.555,98.502,98.515,449600000.0
2007-04-11 19:55:00,98.515,98.56,98.485,98.53,553600001.0
2007-04-11 20:00:00,98.53,98.55,98.48,98.53,1101099999.0
2007-04-11 20:05:00,98.545,98.595,98.51,98.515,1010500000.0
2007-04-11 20:10:00,98.51,98.535,98.45,98.49,1247300003.0
2007-04-11 20:15:00,98.48,98.495,98.44,98.45,1310000000.0
2007-04-11 20:20:00,98.455,98.465,98.415,98.465,842200006.0
2007-04-11 20:25:00,98.465,98.515,98.445,98.47,855499999.0
2007-04-11 20:30:00,98.47,98.485,98.45,98.465,1094599999.0
2007-04-11 20:35:00,98.465,98.465,98.4,98.415,674300001.0
2007-04-11 20:40:00,98.415,98.42,98.31,98.355,1191900000.0
2007-04-11 20:45:00,98.355,98.385,98.325,98.375,767900000.0
2007-04-11 20:50:00,98.375,98.39,98.345,98.35,448000000.0
2007-04-11 20:55:00,98.35,98.375,98.34,98.375,377600000.0
2007-04-11 21:00:00,98.38,98.42,98.375,98.395,664999999.0
2007-04-11 21:05:00,98.395,98.425,98.37,98.385,486100002.0
2007-04-11 21:10:00,98.385,98.4,98.375,98.38,345800000.0
2007-04-11 21:15:00,98.38,98.39,98.35,98.35,149200000.0
2007-04-11 21:20:00,98.345,98.37,98.34,98.34,421600000.0
2007-04-11 21:25:00,98.318,98.35,98.308,98.335,363100002.0
2007-04-11 21:30:00,98.33,98.33,98.295,98.32,248000000.0
2007-04-11 21:35:00,98.325,98.345,98.295,98.335,471200000.0
2007-04-11 21:40:00,98.335,98.36,98.33,98.35,338300000.0
2007-04-11 21:45:00,98.35,98.38,98.335,98.36,535900003.0
2007-04-11 21:50:00,98.36,98.405,98.35,98.385,577400001.0
2007-04-11 21:55:00,98.38,98.4,98.37,98.385,408400000.0
2007-04-11 22:00:00,98.385,98.43,98.38,98.42,269100000.0
2007-04-11 22:05:00,98.42,98.44,98.41,98.44,124200000.0
2007-04-11 22:10:00,98.45,98.485,98.445,98.485,409300000.0
2007-04-11 22:15:00,98.48,98.52,98.42,98.43,594000000.0
2007-04-11 22:20:00,98.42,98.46,98.39,98.46,333199999.0
2007-04-11 22:25:00,98.465,98.485,98.44,98.465,401600000.0
2007-04-11 22:30:00,98.465,98.48,98.46,98.475,173400000.0
2007-04-11 22:35:00,98.475,98.475,98.406,98.41,375100000.0
2007-04-11 22:40:00,98.46,98.49,98.43,98.44,314400000.0
2007-04-11 22:45:00,98.44,98.45,98.43,98.445,298500003.0
2007-04-11 22:50:00,98.44,98.45,98.43,98.44,371500000.0
2007-04-11 22:55:00,98.44,98.46,98.375,98.395,497899999.0
2007-04-11 23:00:00,98.38,98.41,98.345,98.405,413100001.0
2007-04-11 23:05:00,98.41,98.425,98.38,98.4,198600000.0
2007-04-11 23:10:00,98.4,98.425,98.36,98.415,460300001.0
2007-04-11 23:15:00,98.42,98.42,98.4,98.405,289500000.0
2007-04-11 23:20:00,98.351,98.465,98.351,98.44,408000000.0
2007-04-11 23:25:00,98.435,98.49,98.435,98.47,172700000.0
2007-04-11 23:30:00,98.47,98.49,98.417,98.423,572400009.0
2007-04-11 23:35:00,98.468,98.53,98.459,98.525,362800002.0
2007-04-11 23:40:00,98.525,98.545,98.525,98.54,122600000.0
2007-04-11 23:45:00,98.54,98.555,98.505,98.51,409300000.0
2007-04-11 23:50:00,98.5,98.51,98.441,98.5,363400003.0
2007-04-11 23:55:00,98.51,98.52,98.49,98.515,176800000.0
2007-04-12 00:00:00,98.52,98.53,98.425,98.45,153200000.0
2007-04-12 00:05:00,98.44,98.45,98.396,98.407,676700010.0
2007-04-12 00:10:00,98.45,98.45,98.43,98.44,201300000.0
2007-04-12 00:15:00,98.435,98.45,98.395,98.43,527799999.0
2007-04-12 00:20:00,98.44,98.475,98.44,98.47,244300000.0
2007-04-12 00:25:00,98.449,98.46,98.436,98.45,425200000.0
2007-04-12 00:30:00,98.45,98.485,98.37,98.47,471900000.0
2007-04-12 00:35:00,98.48,98.505,98.408,98.505,301600000.0
2007-04-12 00:40:00,98.5,98.51,98.485,98.485,156500000.0
2007-04-12 00:45:00,98.48,98.52,98.47,98.49,320600000.0
2007-04-12 00:50:00,98.49,98.5,98.475,98.485,286800000.0
2007-04-12 00:55:00,98.48,98.495,98.45,98.47,216000000.0
2007-04-12 01:00:00,98.47,98.49,98.465,98.48,193800000.0
2007-04-12 01:05:00,98.48,98.58,98.48,98.56,494600000.0
2007-04-12 01:10:00,98.56,98.56,98.464,98.47,381600000.0
2007-04-12 01:15:00,98.54,98.57,98.515,98.54,499100000.0
2007-04-12 01:20:00,98.535,98.58,98.53,98.555,455500000.0
2007-04-12 01:25:00,98.55,98.57,98.5,98.505,379300000.0
2007-04-12 01:30:00,98.464,98.525,98.435,98.515,441300000.0
2007-04-12 01:35:00,98.51,98.515,98.4,98.42,773000000.0
2007-04-12 01:40:00,98.42,98.47,98.385,98.415,527200000.0
2007-04-12 01:45:00,98.41,98.425,98.315,98.345,902700000.0
2007-04-12 01:50:00,98.34,98.395,98.29,98.395,1048499999.0
2007-04-12 01:55:00,98.4,98.45,98.39,98.41,679800001.0
2007-04-12 02:00:00,98.41,98.42,98.385,98.42,383500000.0
2007-04-12 02:05:00,98.42,98.47,98.415,98.43,594999999.0
2007-04-12 02:10:00,98.43,98.45,98.37,98.37,760699998.0
2007-04-12 02:15:00,98.37,98.45,98.36,98.44,965699999.0
2007-04-12 02:20:00,98.445,98.47,98.415,98.42,767700001.0
2007-04-12 02:25:00,98.42,98.42,98.395,98.42,697299996.0
2007-04-12 02:30:00,98.42,98.42,98.335,98.34,760200000.0
2007-04-12 02:35:00,98.34,98.38,98.335,98.34,1010800007.0
2007-04-12 02:40:00,98.335,98.36,98.33,98.35,732600001.0
2007-04-12 02:45:00,98.355,98.355,98.32,98.335,553599999.0
2007-04-12 02:50:00,98.34,98.36,98.315,98.33,521100000.0
2007-04-12 02:55:00,98.33,98.39,98.305,98.37,1020799999.0
2007-04-12 03:00:00,98.37,98.42,98.365,98.4,691300000.0
2007-04-12 03:05:00,98.4,98.41,98.375,98.4,794600000.0
2007-04-12 03:10:00,98.385,98.42,98.375,98.41,569300000.0
2007-04-12 03:15:00,98.41,98.46,98.4,98.44,989200001.0
2007-04-12 03:20:00,98.435,98.46,98.405,98.42,831000001.0
2007-04-12 03:25:00,98.415,98.425,98.35,98.395,859499998.0
2007-04-12 03:30:00,98.375,98.56,98.245,98.49,1519100005.0
2007-04-12 03:35:00,98.49,98.625,98.475,98.58,1310599999.0
2007-04-12 03:40:00,98.575,98.725,98.555,98.575,1774500000.0
2007-04-12 03:45:00,98.575,98.73,98.575,98.715,1395100000.0
2007-04-12 03:50:00,98.72,98.725,98.635,98.645,1020000000.0
2007-04-12 03:55:00,98.65,98.69,98.565,98.68,1238300001.0
2007-04-12 04:00:00,98.7,98.73,98.585,98.6,1486200008.0
2007-04-12 04:05:00,98.6,98.6,98.54,98.555,1266700000.0
2007-04-12 04:10:00,98.55,98.62,98.55,98.6,1261400006.0
2007-04-12 04:15:00,98.6,98.61,98.59,98.61,443300002.0
2007-04-12 04:20:00,98.61,98.62,98.575,98.61,479100000.0
2007-04-12 04:25:00,98.61,98.615,98.54,98.54,583800000.0
2007-04-12 04:30:00,98.545,98.6,98.54,98.55,794800003.0
2007-04-12 04:35:00,98.57,98.61,98.55,98.585,1334100003.0
2007-04-12 04:40:00,98.585,98.65,98.56,98.63,793900000.0
2007-04-12 04:45:00,98.625,98.64,98.57,98.6,349600000.0
2007-04-12 04:50:00,98.59,98.615,98.575,98.605,1233300007.0
2007-04-12 04:55:00,98.605,98.62,98.54,98.54,905000001.0
2007-04-12 05:00:00,98.535,98.57,98.53,98.555,664300004.0
2007-04-12 05:05:00,98.555,98.57,98.54,98.57,472899998.0
2007-04-12 05:10:00,98.57,98.58,98.555,98.57,307100000.0
2007-04-12 05:15:00,98.57,98.595,98.555,98.595,494400001.0
2007-04-12 05:20:00,98.6,98.61,98.58,98.58,418399999.0
2007-04-12 05:25:00,98.58,98.61,98.575,98.59,296300000.0
2007-04-12 05:30:00,98.585,98.615,98.58,98.6,475200000.0
2007-04-12 05:35:00,98.6,98.6,98.515,98.585,283300003.0
2007-04-12 05:40:00,98.58,98.605,98.575,98.6,175600000.0
2007-04-12 05:45:00,98.6,98.605,98.58,98.58,226300000.0
2007-04-12 05:50:00,98.585,98.61,98.58,98.585,485499998.0
2007-04-12 05:55:00,98.58,98.595,98.555,98.57,631800000.0
2007-04-12 06:00:00,98.57,98.57,98.49,98.49,762900002.0
2007-04-12 06:05:00,98.495,98.505,98.445,98.47,1187000000.0
2007-04-12 06:10:00,98.475,98.51,98.47,98.5,505100005.0
2007-04-12 06:15:00,98.495,98.5,98.47,98.495,420700001.0
2007-04-12 06:20:00,98.5,98.53,98.495,98.52,372000001.0
2007-04-12 06:25:00,98.52,98.55,98.52,98.535,451400001.0
2007-04-12 06:30:00,98.53,98.535,98.463,98.487,401200000.0
2007-04-12 06:35:00,98.52,98.535,98.515,98.53,443999998.0
2007-04-12 06:40:00,98.53,98.56,98.525,98.56,586300001.0
2007-04-12 06:45:00,98.56,98.59,98.55,98.555,778000002.0
2007-04-12 06:50:00,98.56,98.58,98.55,98.56,572400000.0
2007-04-12 06:55:00,98.57,98.57,98.53,98.53,424700000.0
2007-04-12 07:00:00,98.525,98.56,98.51,98.515,686499999.0
2007-04-12 07:05:00,98.51,98.515,98.445,98.46,581000003.0
2007-04-12 07:10:00,98.45,98.47,98.42,98.445,553700000.0
2007-04-12 07:15:00,98.455,98.465,98.42,98.44,919199995.0
2007-04-12 07:20:00,98.45,98.56,98.44,98.515,864600001.0
2007-04-12 07:25:00,98.52,98.545,98.505,98.515,1551000004.0
2007-04-12 07:30:00,98.515,98.545,98.5,98.525,1367200000.0
2007-04-12 07:35:00,98.525,98.535,98.5,98.5,473900000.0
2007-04-12 07:40:00,98.505,98.52,98.475,98.48,1117700000.0
2007-04-12 07:45:00,98.48,98.495,98.45,98.46,482600000.0
2007-04-12 07:50:00,98.46,98.5,98.42,98.5,617100000.0
2007-04-12 07:55:00,98.5,98.505,98.455,98.48,582900000.0
2007-04-12 08:00:00,98.475,98.53,98.46,98.495,1281299998.0
2007-04-12 08:05:00,98.495,98.52,98.43,98.475,1531000002.0
2007-04-12 08:10:00,98.47,98.51,98.46,98.49,1156300000.0
2007-04-12 08:15:00,98.49,98.505,98.44,98.5,908699999.0
2007-04-12 08:20:00,98.5,98.51,98.475,98.48,612600002.0
2007-04-12 08:25:00,98.48,98.545,98.47,98.54,1034599996.0
2007-04-12 08:30:00,98.54,98.545,98.52,98.53,383000000.0
2007-04-12 08:35:00,98.54,98.59,98.525,98.555,686999999.0
2007-04-12 08:40:00,98.555,98.57,98.445,98.445,845899999.0
2007-04-12 08:45:00,98.44,98.47,98.415,98.46,849899998.0
2007-04-12 08:50:00,98.46,98.49,98.43,98.45,1326299997.0
2007-04-12 08:55:00,98.47,98.5,98.435,98.47,696500000.0
2007-04-12 09:00:00,98.48,98.5,98.46,98.485,385400000.0
2007-04-12 09:05:00,98.485,98.5,98.465,98.48,611700000.0
2007-04-12 09:10:00,98.5,98.5,98.435,98.44,553000000.0
2007-04-12 09:15:00,98.44,98.46,98.415,98.46,608899999.0
2007-04-12 09:20:00,98.455,98.47,98.405,98.45,639299996.0
2007-04-12 09:25:00,98.445,98.51,98.445,98.505,311800001.0
2007-04-12 09:30:00,98.5,98.53,98.49,98.49,460399999.0
2007-04-12 09:35:00,98.5,98.51,98.45,98.465,387899998.0
2007-04-12 09:40:00,98.47,98.47,98.44,98.46,604400002.0
2007-04-12 09:45:00,98.455,98.47,98.425,98.435,740200000.0
2007-04-12 09:50:00,98.44,98.49,98.425,98.49,660699998.0
2007-04-12 09:55:00,98.49,98.49,98.44,98.46,649100000.0
2007-04-12 10:00:00,98.465,98.49,98.44,98.48,573400000.0
2007-04-12 10:05:00,98.48,98.52,98.48,98.505,605999998.0
2007-04-12 10:10:00,98.5,98.52,98.43,98.44,700499998.0
2007-04-12 10:15:00,98.44,98.49,98.435,98.46,823299998.0
2007-04-12 10:20:00,98.47,98.55,98.47,98.54,695699998.0
2007-04-12 10:25:00,98.54,98.57,98.5,98.54,924800003.0
2007-04-12 10:30:00,98.55,98.59,98.53,98.575,1041300007.0
2007-04-12 10:35:00,98.58,98.62,98.565,98.595,1322699995.0
2007-04-12 10:40:00,98.585,98.625,98.585,98.585,940699995.0
2007-04-12 10:45:00,98.585,98.585,98.475,98.525,1662499998.0
2007-04-12 10:50:00,98.525,98.57,98.515,98.535,1219299992.0
2007-04-12 10:55:00,98.525,98.53,98.445,98.46,1054799997.0
2007-04-12 11:00:00,98.45,98.49,98.425,98.47,1059199998.0
2007-04-12 11:05:00,98.47,98.49,98.455,98.48,553100000.0
2007-04-12 11:10:00,98.475,98.52,98.455,98.52,790400000.0
2007-04-12 11:15:00,98.52,98.59,98.51,98.52,702600002.0
2007-04-12 11:20:00,98.52,98.55,98.52,98.52,538000002.0
2007-04-12 11:25:00,98.53,98.54,98.505,98.51,608100001.0
2007-04-12 11:30:00,98.51,98.52,98.5,98.5,461300004.0
2007-04-12 11:35:00,98.5,98.51,98.48,98.5,516300001.0
2007-04-12 11:40:00,98.51,98.51,98.46,98.48,837899996.0
2007-04-12 11:45:00,98.48,98.49,98.44,98.47,663800002.0
2007-04-12 11:50:00,98.47,98.49,98.371,98.46,956600003.0
2007-04-12 11:55:00,98.47,98.505,98.455,98.465,1221100011.0
2007-04-12 12:00:00,98.47,98.495,98.465,98.49,697200000.0
2007-04-12 12:05:00,98.49,98.5,98.47,98.49,601300002.0
2007-04-12 12:10:00,98.49,98.51,98.485,98.51,247399994.0
2007-04-12 12:15:00,98.5,98.52,98.49,98.5,369500001.0
2007-04-12 12:20:00,98.5,98.52,98.485,98.495,345899999.0
2007-04-12 12:25:00,98.5,98.51,98.475,98.51,598700003.0
2007-04-12 12:30:00,98.51,98.52,98.48,98.495,492999999.0
2007-04-12 12:35:00,98.5,98.51,98.475,98.495,527899996.0
2007-04-12 12:40:00,98.495,98.54,98.495,98.54,605099999.0
2007-04-12 12:45:00,98.54,98.57,98.535,98.55,641199998.0
2007-04-12 12:50:00,98.545,98.63,98.54,98.615,659400007.0
2007-04-12 12:55:00,98.615,98.635,98.61,98.61,460300001.0
2007-04-12 13:00:00,98.605,98.61,98.58,98.59,392400001.0
2007-04-12 13:05:00,98.561,98.625,98.538,98.61,682500000.0
2007-04-12 13:10:00,98.61,98.635,98.6,98.615,468000000.0
2007-04-12 13:15:00,98.62,98.62,98.595,98.605,503000000.0
2007-04-12 13:20:00,98.6,98.64,98.524,98.625,621300002.0
2007-04-12 13:25:00,98.62,98.64,98.6,98.64,546499999.0
2007-04-12 13:30:00,98.63,98.64,98.61,98.63,504200005.0
2007-04-12 13:35:00,98.63,98.67,98.625,98.66,492000002.0
2007-04-12 13:40:00,98.66,98.69,98.625,98.645,897600000.0
2007-04-12 13:45:00,98.65,98.66,98.585,98.6,702700002.0
2007-04-12 13:50:00,98.6,98.61,98.545,98.57,605000001.0
2007-04-12 13:55:00,98.57,98.58,98.525,98.535,629100000.0
2007-04-12 14:00:00,98.535,98.57,98.525,98.53,811800000.0
2007-04-12 14:05:00,98.55,98.55,98.505,98.51,757200002.0
2007-04-12 14:10:00,98.51,98.53,98.495,98.51,450499998.0
2007-04-12 14:15:00,98.51,98.535,98.51,98.52,590300001.0
2007-04-12 14:20:00,98.52,98.55,98.515,98.52,967200002.0
2007-04-12 14:25:00,98.53,98.54,98.475,98.475,424300001.0
2007-04-12 14:30:00,98.475,98.51,98.44,98.465,1357899998.0
2007-04-12 14:35:00,98.465,98.505,98.4,98.44,1859799992.0
2007-04-12 14:40:00,98.44,98.46,98.415,98.435,1425199997.0
2007-04-12 14:45:00,98.45,98.475,98.405,98.41,1226800008.0
2007-04-12 14:50:00,98.4,98.42,98.37,98.415,1032500003.0
2007-04-12 14:55:00,98.41,98.44,98.36,98.36,1261999998.0
2007-04-12 15:00:00,98.375,98.38,98.3,98.305,1617332346.0
2007-04-12 15:05:00,98.3,98.345,98.265,98.29,2204800002.0
2007-04-12 15:10:00,98.29,98.3,98.265,98.28,1563200011.0
2007-04-12 15:15:00,98.28,98.29,98.25,98.27,967400003.0
2007-04-12 15:20:00,98.27,98.325,98.27,98.275,906200000.0
2007-04-12 15:25:00,98.275,98.32,98.275,98.32,544900002.0
2007-04-12 15:30:00,98.32,98.375,98.3,98.345,573000000.0
2007-04-12 15:35:00,98.355,98.38,98.34,98.37,492100000.0
2007-04-12 15:40:00,98.34,98.39,98.33,98.36,959100000.0
2007-04-12 15:45:00,98.36,98.37,98.29,98.355,907300000.0
2007-04-12 15:50:00,98.355,98.365,98.175,98.25,1383700000.0
2007-04-12 15:55:00,98.26,98.26,98.175,98.21,904100000.0
2007-04-12 16:00:00,98.22,98.24,98.175,98.19,1287300000.0
2007-04-12 16:05:00,98.21,98.325,98.18,98.3,1265500000.0
2007-04-12 16:10:00,98.3,98.34,98.26,98.32,793300000.0
2007-04-12 16:15:00,98.33,98.425,98.31,98.4,1668400000.0
2007-04-12 16:20:00,98.4,98.48,98.39,98.42,1341500000.0
2007-04-12 16:25:00,98.43,98.46,98.35,98.4,1592500000.0
2007-04-12 16:30:00,98.4,98.46,98.33,98.4,1746500000.0
2007-04-12 16:35:00,98.4,98.52,98.37,98.5,1074800000.0
2007-04-12 16:40:00,98.495,98.51,98.42,98.47,1444100000.0
2007-04-12 16:45:00,98.45,98.5,98.43,98.46,1267900000.0
2007-04-12 16:50:00,98.455,98.48,98.42,98.43,1013800000.0
2007-04-12 16:55:00,98.43,98.45,98.38,98.41,696900000.0
2007-04-12 17:00:00,98.4,98.47,98.38,98.455,1139700000.0
2007-04-12 17:05:00,98.47,98.47,98.37,98.395,897500000.0
2007-04-12 17:10:00,98.39,98.465,98.37,98.46,561000000.0
2007-04-12 17:15:00,98.44,98.48,98.42,98.46,658100000.0
2007-04-12 17:20:00,98.47,98.47,98.41,98.455,751900000.0
2007-04-12 17:25:00,98.455,98.455,98.39,98.42,685000000.0
2007-04-12 17:30:00,98.42,98.49,98.41,98.47,797300000.0
2007-04-12 17:35:00,98.475,98.48,98.41,98.43,674400000.0
2007-04-12 17:40:00,98.42,98.45,98.41,98.445,821700000.0
2007-04-12 17:45:00,98.44,98.46,98.41,98.43,979200000.0
2007-04-12 17:50:00,98.43,98.47,98.41,98.47,468000000.0
2007-04-12 17:55:00,98.46,98.48,98.43,98.44,722000000.0
2007-04-12 18:00:00,98.45,98.53,98.44,98.52,1035600000.0
2007-04-12 18:05:00,98.52,98.52,98.49,98.51,366400000.0
2007-04-12 18:10:00,98.49,98.55,98.49,98.535,816300000.0
2007-04-12 18:15:00,98.535,98.58,98.5,98.56,898600000.0
2007-04-12 18:20:00,98.555,98.56,98.52,98.55,921100000.0
2007-04-12 18:25:00,98.56,98.56,98.5,98.535,634200000.0
2007-04-12 18:30:00,98.52,98.55,98.5,98.54,912700000.0
2007-04-12 18:35:00,98.52,98.545,98.51,98.51,458500000.0
2007-04-12 18:40:00,98.52,98.53,98.49,98.51,481800000.0
2007-04-12 18:45:00,98.525,98.56,98.49,98.52,932400000.0
2007-04-12 18:50:00,98.525,98.53,98.48,98.495,536000000.0
2007-04-12 18:55:00,98.5,98.52,98.49,98.5,559100000.0
2007-04-12 19:00:00,98.5,98.52,98.48,98.505,486700000.0
2007-04-12 19:05:00,98.51,98.53,98.49,98.52,374800000.0
2007-04-12 19:10:00,98.52,98.57,98.5,98.55,644900000.0
2007-04-12 19:15:00,98.565,98.59,98.54,98.585,364400000.0
2007-04-12 19:20:00,98.585,98.615,98.58,98.59,671200000.0
2007-04-12 19:25:00,98.59,98.605,98.57,98.59,348000000.0
2007-04-12 19:30:00,98.615,98.615,98.56,98.56,608500000.0
2007-04-12 19:35:00,98.585,98.6,98.55,98.59,389300000.0
2007-04-12 19:40:00,98.6,98.64,98.57,98.62,630100001.0
2007-04-12 19:45:00,98.59,98.62,98.58,98.58,214400000.0
2007-04-12 19:50:00,98.6,98.63,98.58,98.6,356200000.0
2007-04-12 19:55:00,98.605,98.61,98.54,98.6,656900000.0
2007-04-12 20:00:00,98.58,98.62,98.58,98.605,496600000.0
2007-04-12 20:05:00,98.6,98.61,98.57,98.58,457800000.0
2007-04-12 20:10:00,98.59,98.61,98.57,98.58,279900000.0
2007-04-12 20:15:00,98.605,98.61,98.57,98.605,420600000.0
2007-04-12 20:20:00,98.605,98.62,98.59,98.6,235500000.0
2007-04-12 20:25:00,98.6,98.605,98.495,98.595,779900008.0
2007-04-12 20:30:00,98.59,98.62,98.59,98.6,231800000.0
2007-04-12 20:35:00,98.615,98.62,98.57,98.59,452500000.0
2007-04-12 20:40:00,98.58,98.605,98.58,98.59,466100000.0
2007-04-12 20:45:00,98.59,98.63,98.58,98.63,189600000.0
2007-04-12 20:50:00,98.63,98.64,98.6,98.63,419000000.0
2007-04-12 20:55:00,98.635,98.64,98.6,98.615,387000000.0
2007-04-12 21:00:00,98.62,98.66,98.6,98.615,443900000.0
2007-04-12 21:05:00,98.62,98.63,98.566,98.62,280600000.0
2007-04-12 21:10:00,98.63,98.66,98.61,98.63,288600000.0
2007-04-12 21:15:00,98.603,98.695,98.55,98.685,559000000.0
2007-04-12 21:20:00,98.68,98.7,98.68,98.69,318399999.0
2007-04-12 21:25:00,98.68,98.72,98.66,98.71,427500000.0
2007-04-12 21:30:00,98.7,98.74,98.68,98.72,676000000.0
2007-04-12 21:35:00,98.715,98.74,98.69,98.72,523500000.0
2007-04-12 21:40:00,98.72,98.74,98.7,98.73,537200000.0
2007-04-12 21:45:00,98.73,98.74,98.71,98.74,539499999.0
2007-04-12 21:50:00,98.725,98.76,98.72,98.75,348900000.0
2007-04-12 21:55:00,98.73,98.75,98.69,98.72,392300000.0
2007-04-12 22:00:00,98.73,98.735,98.685,98.69,473300000.0
2007-04-12 22:05:00,98.685,98.715,98.66,98.705,419800000.0
2007-04-12 22:10:00,98.71,98.72,98.68,98.71,348000000.0
2007-04-12 22:15:00,98.69,98.73,98.66,98.71,451700000.0
2007-04-12 22:20:00,98.71,98.71,98.67,98.705,422200000.0
2007-04-12 22:25:00,98.705,98.75,98.705,98.73,232100000.0
2007-04-12 22:30:00,98.72,98.745,98.7,98.72,338200000.0
2007-04-12 22:35:00,98.7,98.72,98.68,98.7,276600000.0
2007-04-12 22:40:00,98.71,98.73,98.69,98.725,370100000.0
2007-04-12 22:45:00,98.73,98.74,98.69,98.74,317200000.0
2007-04-12 22:50:00,98.72,98.73,98.69,98.71,401800000.0
2007-04-12 22:55:00,98.7,98.745,98.7,98.73,197300000.0
2007-04-12 23:00:00,98.724,98.82,98.717,98.734,408600000.0
2007-04-12 23:05:00,98.76,98.8,98.71,98.74,238400000.0
2007-04-12 23:10:00,98.76,98.76,98.72,98.76,133000000.0
2007-04-12 23:15:00,98.755,98.76,98.72,98.74,342400000.0
2007-04-12 23:20:00,98.735,98.74,98.69,98.73,323500000.0
2007-04-12 23:25:00,98.725,98.74,98.7,98.71,213100000.0
2007-04-12 23:30:00,98.73,98.77,98.73,98.755,317600000.0
2007-04-12 23:35:00,98.77,98.77,98.73,98.77,343600000.0
2007-04-12 23:40:00,98.76,98.795,98.75,98.78,522400000.0
2007-04-12 23:45:00,98.78,98.795,98.74,98.76,459200000.0
2007-04-12 23:50:00,98.721,98.75,98.675,98.7,862700003.0
2007-04-12 23:55:00,98.71,98.725,98.68,98.7,387500000.0
2007-04-13 00:00:00,98.705,98.77,98.7,98.76,537600000.0
2007-04-13 00:05:00,98.75,98.765,98.7,98.73,514100000.0
2007-04-13 00:10:00,98.755,98.755,98.71,98.73,414900000.0
2007-04-13 00:15:00,98.69,98.76,98.686,98.76,824800002.0
2007-04-13 00:20:00,98.76,98.77,98.73,98.77,358600000.0
2007-04-13 00:25:00,98.77,98.78,98.75,98.78,305600000.0
2007-04-13 00:30:00,98.77,98.82,98.76,98.81,308600000.0
2007-04-13 00:35:00,98.805,98.86,98.8,98.84,503200000.0
2007-04-13 00:40:00,98.84,98.96,98.84,98.87,1477800000.0
2007-04-13 00:45:00,98.88,99.015,98.84,98.9,1259700000.0
2007-04-13 00:50:00,98.895,98.955,98.85,98.91,1455700000.0
2007-04-13 00:55:00,98.91,98.93,98.88,98.92,732000000.0
2007-04-13 01:00:00,98.92,98.93,98.86,98.89,932900000.0
2007-04-13 01:05:00,98.9,98.91,98.85,98.85,612600000.0
2007-04-13 01:10:00,98.865,98.9,98.865,98.87,459600000.0
2007-04-13 01:15:00,98.88,98.89,98.84,98.87,515200000.0
2007-04-13 01:20:00,98.88,98.95,98.85,98.935,848800000.0
2007-04-13 01:25:00,98.925,98.93,98.88,98.91,520900000.0
2007-04-13 01:30:00,98.915,98.955,98.88,98.9,993900000.0
2007-04-13 01:35:00,98.91,98.948,98.871,98.91,612400000.0
2007-04-13 01:40:00,98.91,98.93,98.87,98.9,602100000.0
2007-04-13 01:45:00,98.92,98.92,98.87,98.89,542400000.0
2007-04-13 01:50:00,98.89,98.94,98.88,98.91,782700000.0
2007-04-13 01:55:00,98.91,98.92,98.87,98.905,524200000.0
2007-04-13 02:00:00,98.91,98.94,98.82,98.88,1386900000.0
2007-04-13 02:05:00,98.88,98.92,98.85,98.88,661600000.0
2007-04-13 02:10:00,98.89,98.92,98.85,98.92,776399999.0
2007-04-13 02:15:00,98.925,98.94,98.9,98.93,605900000.0
2007-04-13 02:20:00,98.92,98.94,98.88,98.92,904800000.0
2007-04-13 02:25:00,98.92,98.97,98.89,98.91,1174600000.0
2007-04-13 02:30:00,98.91,98.965,98.89,98.95,1086400000.0
2007-04-13 02:35:00,98.95,98.96,98.88,98.925,918500000.0
2007-04-13 02:40:00,98.925,98.96,98.89,98.9,945700000.0
2007-04-13 02:45:00,98.92,98.96,98.89,98.93,908400000.0
2007-04-13 02:50:00,98.93,98.955,98.88,98.88,1022800000.0
2007-04-13 02:55:00,98.88,98.93,98.85,98.925,875100000.0
2007-04-13 03:00:00,98.9,98.96,98.9,98.94,1089700000.0
2007-04-13 03:05:00,98.95,98.97,98.91,98.94,906800000.0
2007-04-13 03:10:00,98.935,98.96,98.9,98.945,720100000.0
2007-04-13 03:15:00,98.945,98.96,98.9,98.92,425400000.0
2007-04-13 03:20:00,98.9,98.95,98.89,98.945,1128200000.0
2007-04-13 03:25:00,98.945,98.96,98.91,98.94,500800000.0
2007-04-13 03:30:00,98.95,98.95,98.9,98.95,737700000.0
2007-04-13 03:35:00,98.95,98.95,98.88,98.93,951000000.0
2007-04-13 03:40:00,98.93,98.96,98.91,98.94,557900000.0
2007-04-13 03:45:00,98.94,98.97,98.9,98.945,572800000.0
2007-04-13 03:50:00,98.95,98.955,98.91,98.925,566800000.0
2007-04-13 03:55:00,98.925,98.95,98.91,98.925,288200000.0
2007-04-13 04:00:00,98.92,98.95,98.91,98.95,374900000.0
2007-04-13 04:05:00,98.95,98.96,98.93,98.96,386400000.0
2007-04-13 04:10:00,98.96,98.96,98.91,98.93,717900000.0
2007-04-13 04:15:00,98.87,98.94,98.859,98.92,473400000.0
2007-04-13 04:20:00,98.92,98.935,98.9,98.93,358300000.0
2007-04-13 04:25:00,98.93,98.94,98.9,98.92,252000000.0
2007-04-13 04:30:00,98.93,98.97,98.91,98.95,790200000.0
2007-04-13 04:35:00,98.955,98.96,98.93,98.95,198400000.0
2007-04-13 04:40:00,98.945,98.945,98.87,98.895,974600000.0
2007-04-13 04:45:00,98.89,98.97,98.86,98.94,1507000000.0
2007-04-13 04:50:00,98.935,98.975,98.89,98.91,1479500000.0
2007-04-13 04:55:00,98.9,98.94,98.86,98.87,1251200000.0
2007-04-13 05:00:00,98.895,98.93,98.86,98.88,965100000.0
2007-04-13 05:05:00,98.915,98.94,98.89,98.93,548200000.0
2007-04-13 05:10:00,98.925,98.94,98.88,98.925,355500000.0
2007-04-13 05:15:00,98.9,98.95,98.89,98.91,430200000.0
2007-04-13 05:20:00,98.93,98.96,98.91,98.96,857500000.0
2007-04-13 05:25:00,98.91,98.955,98.91,98.945,345500000.0
2007-04-13 05:30:00,98.945,98.975,98.91,98.945,660500000.0
2007-04-13 05:35:00,98.93,98.95,98.9,98.94,359700000.0
2007-04-13 05:40:00,98.92,98.945,98.88,98.91,834400000.0
2007-04-13 05:45:00,98.92,98.92,98.88,98.88,395600000.0
2007-04-13 05:50:00,98.9,98.91,98.85,98.89,611600000.0
2007-04-13 05:55:00,98.885,98.9,98.828,98.88,439400000.0
2007-04-13 06:00:00,98.875,98.905,98.85,98.89,751600000.0
2007-04-13 06:05:00,98.895,98.9,98.86,98.88,294200000.0
2007-04-13 06:10:00,98.875,98.89,98.83,98.88,864800000.0
2007-04-13 06:15:00,98.86,98.89,98.85,98.88,484800000.0
2007-04-13 06:20:00,98.85,98.88,98.82,98.85,509500000.0
2007-04-13 06:25:00,98.84,98.86,98.82,98.83,387500000.0
2007-04-13 06:30:00,98.84,98.855,98.81,98.83,448600000.0
2007-04-13 06:35:00,98.85,98.86,98.8,98.82,373800000.0
2007-04-13 06:40:00,98.82,98.85,98.78,98.825,528800000.0
2007-04-13 06:45:00,98.825,98.83,98.78,98.8,589700000.0
2007-04-13 06:50:00,98.77,98.81,98.76,98.77,561100000.0
2007-04-13 06:55:00,98.79,98.83,98.748,98.81,720300000.0
2007-04-13 07:00:00,98.81,98.83,98.78,98.8,679400000.0
2007-04-13 07:05:00,98.835,98.85,98.79,98.8,669000000.0
2007-04-13 07:10:00,98.8,98.82,98.76,98.79,478900000.0
2007-04-13 07:15:00,98.79,98.805,98.75,98.76,575100000.0
2007-04-13 07:20:00,98.77,98.79,98.73,98.75,503400000.0
2007-04-13 07:25:00,98.78,98.79,98.75,98.76,374400000.0
2007-04-13 07:30:00,98.78,98.79,98.73,98.745,751400000.0
2007-04-13 07:35:00,98.75,98.775,98.72,98.76,842399998.0
2007-04-13 07:40:00,98.76,98.83,98.74,98.81,1369299999.0
2007-04-13 07:45:00,98.81,98.84,98.78,98.83,1419299995.0
2007-04-13 07:50:00,98.83,98.84,98.805,98.82,651200000.0
2007-04-13 07:55:00,98.82,98.86,98.81,98.84,821700000.0
2007-04-13 08:00:00,98.83,98.875,98.81,98.835,1216099999.0
2007-04-13 08:05:00,98.84,98.87,98.8,98.86,1025699999.0
2007-04-13 08:10:00,98.855,98.875,98.825,98.825,880600000.0
2007-04-13 08:15:00,98.82,98.825,98.77,98.79,1204200000.0
2007-04-13 08:20:00,98.79,98.83,98.77,98.8,1099700000.0
2007-04-13 08:25:00,98.79,98.895,98.74,98.88,1615199997.0
2007-04-13 08:30:00,98.88,98.92,98.82,98.9,1307600000.0
2007-04-13 08:35:00,98.9,98.915,98.8,98.81,1541700000.0
2007-04-13 08:40:00,98.82,98.85,98.79,98.82,1487700000.0
2007-04-13 08:45:00,98.82,98.825,98.75,98.76,1315599998.0
2007-04-13 08:50:00,98.755,98.78,98.72,98.74,1327900000.0
2007-04-13 08:55:00,98.72,98.785,98.72,98.77,1157499999.0
2007-04-13 09:00:00,98.75,98.83,98.75,98.815,1089200000.0
2007-04-13 09:05:00,98.815,98.85,98.78,98.845,822299999.0
2007-04-13 09:10:00,98.845,98.87,98.81,98.84,1048500000.0
2007-04-13 09:15:00,98.845,98.86,98.81,98.84,983699999.0
2007-04-13 09:20:00,98.85,98.85,98.77,98.8,987500000.0
2007-04-13 09:25:00,98.8,98.81,98.77,98.79,841499997.0
2007-04-13 09:30:00,98.8,98.8,98.75,98.78,834400000.0
2007-04-13 09:35:00,98.78,98.8,98.68,98.76,1212699999.0
2007-04-13 09:40:00,98.765,98.77,98.72,98.755,908600000.0
2007-04-13 09:45:00,98.77,98.81,98.74,98.77,832900000.0
2007-04-13 09:50:00,98.775,98.79,98.73,98.75,413600000.0
2007-04-13 09:55:00,98.75,98.76,98.72,98.75,291400000.0
2007-04-13 10:00:00,98.73,98.77,98.71,98.73,654700000.0
2007-04-13 10:05:00,98.735,98.76,98.7,98.725,438700000.0
2007-04-13 10:10:00,98.725,98.76,98.7,98.725,480900000.0
2007-04-13 10:15:00,98.725,98.76,98.62,98.64,1238300000.0
2007-04-13 10:20:00,98.625,98.635,98.54,98.59,1080000000.0
2007-04-13 10:25:00,98.59,98.63,98.57,98.6,1238499999.0
2007-04-13 10:30:00,98.61,98.69,98.59,98.67,1081899999.0
2007-04-13 10:35:00,98.67,98.695,98.63,98.63,996499998.0
2007-04-13 10:40:00,98.66,98.67,98.44,98.45,1512900000.0
2007-04-13 10:45:00,98.46,98.47,98.38,98.43,1576800000.0
2007-04-13 10:50:00,98.45,98.49,98.42,98.48,1157400000.0
2007-04-13 10:55:00,98.485,98.485,98.41,98.43,1071199997.0
2007-04-13 11:00:00,98.445,98.49,98.39,98.485,1159100000.0
2007-04-13 11:05:00,98.49,98.525,98.47,98.51,877899996.0
2007-04-13 11:10:00,98.51,98.57,98.49,98.55,670800000.0
2007-04-13 11:15:00,98.54,98.565,98.52,98.54,824700000.0
2007-04-13 11:20:00,98.54,98.575,98.53,98.56,784799998.0
2007-04-13 11:25:00,98.56,98.57,98.515,98.525,494299999.0
2007-04-13 11:30:00,98.52,98.54,98.46,98.48,597999998.0
2007-04-13 11:35:00,98.495,98.53,98.44,98.46,923800000.0
2007-04-13 11:40:00,98.46,98.53,98.46,98.51,959499995.0
2007-04-13 11:45:00,98.505,98.54,98.48,98.52,688100000.0
2007-04-13 11:50:00,98.505,98.52,98.4,98.43,660900000.0
2007-04-13 11:55:00,98.4,98.45,98.32,98.36,1019800000.0
2007-04-13 12:00:00,98.36,98.41,98.33,98.41,1080200000.0
2007-04-13 12:05:00,98.415,98.45,98.37,98.39,1129199998.0
2007-04-13 12:10:00,98.38,98.4,98.32,98.37,986200000.0
2007-04-13 12:15:00,98.365,98.38,98.3,98.36,800900000.0
2007-04-13 12:20:00,98.365,98.39,98.34,98.38,1061399999.0
2007-04-13 12:25:00,98.385,98.45,98.37,98.45,694300000.0
2007-04-13 12:30:00,98.45,98.465,98.39,98.41,883300000.0
2007-04-13 12:35:00,98.44,98.48,98.42,98.47,604700000.0
2007-04-13 12:40:00,98.45,98.48,98.4,98.44,714500000.0
2007-04-13 12:45:00,98.42,98.54,98.42,98.53,1070600000.0
2007-04-13 12:50:00,98.53,98.55,98.476,98.52,536100000.0
2007-04-13 12:55:00,98.55,98.57,98.52,98.54,841699999.0
2007-04-13 13:00:00,98.53,98.545,98.5,98.535,863099998.0
2007-04-13 13:05:00,98.54,98.58,98.51,98.56,766299999.0
2007-04-13 13:10:00,98.56,98.59,98.51,98.545,590500000.0
2007-04-13 13:15:00,98.545,98.555,98.52,98.545,367300000.0
2007-04-13 13:20:00,98.545,98.57,98.52,98.52,731000000.0
2007-04-13 13:25:00,98.545,98.58,98.5,98.505,613500000.0
2007-04-13 13:30:00,98.505,98.57,98.49,98.52,617700000.0
2007-04-13 13:35:00,98.54,98.56,98.51,98.54,505800000.0
2007-04-13 13:40:00,98.535,98.62,98.51,98.605,705700000.0
2007-04-13 13:45:00,98.6,98.65,98.57,98.64,658900000.0
2007-04-13 13:50:00,98.64,98.66,98.61,98.645,811200000.0
2007-04-13 13:55:00,98.64,98.64,98.6,98.605,679400000.0
2007-04-13 14:00:00,98.61,98.635,98.57,98.605,755300000.0
2007-04-13 14:05:00,98.605,98.72,98.59,98.72,1586100000.0
2007-04-13 14:10:00,98.72,98.83,98.7,98.79,1478900000.0
2007-04-13 14:15:00,98.77,98.785,98.68,98.69,979399999.0
2007-04-13 14:20:00,98.69,98.69,98.59,98.64,964400000.0
2007-04-13 14:25:00,98.645,98.67,98.62,98.64,707099999.0
2007-04-13 14:30:00,98.61,98.7,98.56,98.65,1611699999.0
2007-04-13 14:35:00,98.64,98.665,98.58,98.66,1241800000.0
2007-04-13 14:40:00,98.65,98.72,98.62,98.69,1441399997.0
2007-04-13 14:45:00,98.7,98.73,98.63,98.63,889899998.0
2007-04-13 14:50:00,98.65,98.69,98.63,98.65,610400000.0
2007-04-13 14:55:00,98.66,98.69,98.61,98.635,708700000.0
2007-04-13 15:00:00,98.63,98.665,98.59,98.63,1107000000.0
2007-04-13 15:05:00,98.63,98.63,98.59,98.63,409900000.0
2007-04-13 15:10:00,98.63,98.67,98.61,98.65,585400000.0
2007-04-13 15:15:00,98.62,98.72,98.62,98.655,826299998.0
2007-04-13 15:20:00,98.655,98.67,98.61,98.625,531500000.0
2007-04-13 15:25:00,98.63,98.65,98.58,98.615,654600000.0
2007-04-13 15:30:00,98.62,98.66,98.59,98.62,691100000.0
2007-04-13 15:35:00,98.645,98.65,98.56,98.65,1119499999.0
2007-04-13 15:40:00,98.645,98.67,98.62,98.62,817399999.0
2007-04-13 15:45:00,98.63,98.72,98.62,98.72,805100000.0
2007-04-13 15:50:00,98.72,98.76,98.69,98.75,768400000.0
2007-04-13 15:55:00,98.75,98.82,98.72,98.77,795300000.0
2007-04-13 16:00:00,98.72,98.955,98.71,98.86,1424000000.0
2007-04-13 16:05:00,98.89,98.94,98.83,98.91,1554200000.0
2007-04-13 16:10:00,98.915,98.925,98.85,98.92,1078600000.0
2007-04-13 16:15:00,98.92,98.97,98.89,98.94,785500000.0
2007-04-13 16:20:00,98.94,98.99,98.91,98.94,1485100000.0
2007-04-13 16:25:00,98.93,98.97,98.87,98.9,973500000.0
2007-04-13 16:30:00,98.905,99.0,98.87,99.0,1148700000.0
2007-04-13 16:35:00,99.0,99.135,98.97,99.1,2081500000.0
2007-04-13 16:40:00,99.1,99.27,99.09,99.15,2258200000.0
2007-04-13 16:45:00,99.16,99.225,99.12,99.22,1829100000.0
2007-04-13 16:50:00,99.23,99.275,99.19,99.27,1634700000.0
2007-04-13 16:55:00,99.28,99.32,99.17,99.2,1801000000.0
2007-04-13 17:00:00,99.19,99.25,99.19,99.22,1032500000.0
2007-04-13 17:05:00,99.225,99.355,99.21,99.35,1298000000.0
2007-04-13 17:10:00,99.35,99.365,99.25,99.25,1206800000.0
2007-04-13 17:15:00,99.27,99.31,99.2,99.225,1452500000.0
2007-04-13 17:20:00,99.23,99.33,99.17,99.28,1646100000.0
2007-04-13 17:25:00,99.285,99.36,99.25,99.32,1300300000.0
2007-04-13 17:30:00,99.3,99.39,99.18,99.325,1663300000.0
2007-04-13 17:35:00,99.32,99.35,99.29,99.33,1080200000.0
2007-04-13 17:40:00,99.33,99.33,99.225,99.26,1144600000.0
2007-04-13 17:45:00,99.275,99.315,99.23,99.25,951300000.0
2007-04-13 17:50:00,99.255,99.28,99.23,99.28,573600000.0
2007-04-13 17:55:00,99.28,99.29,99.23,99.28,931800000.0
2007-04-13 18:00:00,99.29,99.38,99.27,99.345,927000000.0
2007-04-13 18:05:00,99.35,99.38,99.32,99.34,456800000.0
2007-04-13 18:10:00,99.34,99.34,99.28,99.32,650700000.0
2007-04-13 18:15:00,99.32,99.34,99.28,99.33,572800000.0
2007-04-13 18:20:00,99.32,99.34,99.28,99.32,344200000.0
2007-04-13 18:25:00,99.32,99.36,99.3,99.34,360500000.0
2007-04-13 18:30:00,99.335,99.35,99.24,99.29,398800000.0
2007-04-13 18:35:00,99.28,99.29,99.25,99.26,266100000.0
2007-04-13 18:40:00,99.275,99.305,99.26,99.295,194800000.0
2007-04-13 18:45:00,99.3,99.3,99.24,99.275,603800000.0
2007-04-13 18:50:00,99.27,99.3,99.24,99.3,197900000.0
2007-04-13 18:55:00,99.29,99.32,99.26,99.29,269300000.0
2007-04-13 19:00:00,99.29,99.29,99.16,99.18,451200000.0
2007-04-13 19:05:00,99.18,99.22,99.17,99.215,113000000.0
2007-04-13 19:10:00,99.22,99.23,99.161,99.161,328499998.0
2007-04-13 19:15:00,99.225,99.23,99.19,99.2,173500000.0
2007-04-13 19:20:00,99.2,99.22,99.19,99.21,138400000.0
2007-04-13 19:25:00,99.2,99.23,99.15,99.16,382100000.0
2007-04-13 19:30:00,99.16,99.215,99.15,99.2,334500000.0
2007-04-13 19:35:00,99.2,99.22,99.18,99.2,297800000.0
2007-04-13 19:40:00,99.2,99.28,99.2,99.25,499100000.0
2007-04-13 19:45:00,99.25,99.29,99.23,99.28,453400000.0
2007-04-13 19:50:00,99.285,99.35,99.25,99.32,674800000.0
2007-04-13 19:55:00,99.345,99.355,99.25,99.275,647100000.0
2007-04-13 20:00:00,99.25,99.28,99.22,99.27,471300000.0
2007-04-13 20:05:00,99.26,99.32,99.24,99.3,202300000.0
2007-04-13 20:10:00,99.3,99.33,99.23,99.27,529800000.0
2007-04-13 20:15:00,99.24,99.325,99.21,99.23,610800000.0
2007-04-13 20:20:00,99.24,99.25,99.135,99.25,322400000.0
2007-04-13 20:25:00,99.23,99.25,99.21,99.21,286900000.0
2007-04-13 20:30:00,99.21,99.24,99.135,99.18,218400000.0
2007-04-13 20:35:00,99.19,99.21,99.18,99.2,216000000.0
2007-04-13 20:40:00,99.2,99.25,99.135,99.22,351500000.0
2007-04-13 20:45:00,99.22,99.32,99.21,99.25,613600000.0
2007-04-13 20:50:00,99.25,99.27,99.19,99.24,464800000.0
2007-04-13 20:55:00,99.24,99.255,99.135,99.2,491400000.0
2007-04-13 21:00:00,99.22,99.23,99.19,99.225,399200000.0
2007-04-13 21:05:00,99.225,99.235,99.2,99.215,253200000.0
2007-04-13 21:10:00,99.225,99.26,99.22,99.26,218300000.0
2007-04-13 21:15:00,99.26,99.27,99.23,99.25,264500000.0
2007-04-13 21:20:00,99.25,99.275,99.24,99.25,289900000.0
2007-04-13 21:25:00,99.25,99.25,99.215,99.225,264400000.0
2007-04-13 21:30:00,99.22,99.25,99.2,99.24,185400000.0
2007-04-13 21:35:00,99.235,99.25,99.193,99.235,101600000.0
2007-04-13 21:40:00,99.233,99.25,99.206,99.23,159500000.0
2007-04-13 21:45:00,99.23,99.27,98.958,99.24,369500000.0
2007-04-13 21:50:00,99.22,99.27,99.22,99.27,252100000.0
2007-04-13 21:55:00,99.27,99.3,99.24,99.26,319000000.0
2007-04-13 22:00:00,99.25,99.27,99.184,99.189,416800000.0
2007-04-13 22:05:00,99.23,99.245,99.22,99.245,196800000.0
2007-04-13 22:10:00,99.245,99.25,99.21,99.23,315800000.0
2007-04-13 22:15:00,99.23,99.28,99.23,99.26,195100000.0
2007-04-13 22:20:00,99.24,99.275,99.23,99.23,331000000.0
2007-04-13 22:25:00,99.24,99.25,99.2,99.2,275200000.0
2007-04-13 22:30:00,99.21,99.285,99.21,99.25,464000000.0
2007-04-13 22:35:00,99.275,99.325,99.26,99.27,521600000.0
2007-04-13 22:40:00,99.28,99.325,99.26,99.3,207400000.0
2007-04-13 22:45:00,99.31,99.34,99.29,99.33,118600000.0
2007-04-13 22:50:00,99.31,99.35,99.29,99.33,137600000.0
2007-04-13 22:55:00,99.33,99.355,99.31,99.34,164800000.0
2007-04-15 23:00:00,99.455,99.495,99.445,99.485,163300000.0
2007-04-15 23:05:00,99.495,99.545,99.485,99.495,328700000.0
2007-04-15 23:10:00,99.485,99.515,99.475,99.485,233200000.0
2007-04-15 23:15:00,99.535,99.535,99.369,99.495,550000000.0
2007-04-15 23:20:00,99.515,99.575,99.515,99.555,418500000.0
2007-04-15 23:25:00,99.555,99.585,99.366,99.575,754900000.0
2007-04-15 23:30:00,99.575,99.585,99.37,99.575,302900000.0
2007-04-15 23:35:00,99.58,99.58,99.545,99.555,67700000.0
2007-04-15 23:40:00,99.56,99.58,99.555,99.575,37500000.0
2007-04-15 23:45:00,99.58,99.61,99.58,99.585,61300000.0
2007-04-15 23:50:00,99.59,99.62,99.575,99.6,63800001.0
2007-04-15 23:55:00,99.61,99.63,99.59,99.62,15200000.0
2007-04-16 00:00:00,99.61,99.63,99.555,99.595,895000004.0
2007-04-16 00:05:00,99.61,99.68,99.575,99.65,485900000.0
2007-04-16 00:10:00,99.66,99.75,99.65,99.71,724600001.0
2007-04-16 00:15:00,99.72,99.725,99.69,99.725,377700000.0
2007-04-16 00:20:00,99.73,99.78,99.73,99.76,385399999.0
2007-04-16 00:25:00,99.82,99.85,99.78,99.85,719500002.0
2007-04-16 00:30:00,99.84,99.88,99.81,99.835,969600004.0
2007-04-16 00:35:00,99.835,99.9,99.795,99.875,723900001.0
2007-04-16 00:40:00,99.88,99.9,99.795,99.88,671900000.0
2007-04-16 00:45:00,99.89,99.91,99.835,99.885,525000005.0
2007-04-16 00:50:00,99.88,99.905,99.84,99.895,653000005.0
2007-04-16 00:55:00,99.9,99.9,99.79,99.825,640900000.0
2007-04-16 01:00:00,99.83,99.83,99.685,99.705,1182200008.0
2007-04-16 01:05:00,99.71,99.76,99.705,99.75,466000000.0
2007-04-16 01:10:00,99.75,99.77,99.74,99.765,522499998.0
2007-04-16 01:15:00,99.76,99.76,99.68,99.68,799499999.0
2007-04-16 01:20:00,99.68,99.68,99.61,99.62,875799998.0
2007-04-16 01:25:00,99.62,99.62,99.51,99.54,833199999.0
2007-04-16 01:30:00,99.54,99.56,99.525,99.555,318499999.0
2007-04-16 01:35:00,99.555,99.62,99.55,99.61,670100000.0
2007-04-16 01:40:00,99.61,99.645,99.585,99.63,763399999.0
2007-04-16 01:45:00,99.63,99.635,99.59,99.62,536600000.0
2007-04-16 01:50:00,99.63,99.63,99.57,99.605,671100001.0
2007-04-16 01:55:00,99.6,99.65,99.6,99.645,293599998.0
2007-04-16 02:00:00,99.645,99.655,99.475,99.54,1522600004.0
2007-04-16 02:05:00,99.535,99.57,99.51,99.56,632500004.0
2007-04-16 02:10:00,99.565,99.6,99.53,99.54,656000001.0
2007-04-16 02:15:00,99.54,99.54,99.445,99.445,1192500001.0
2007-04-16 02:20:00,99.445,99.45,99.375,99.415,1407100000.0
2007-04-16 02:25:00,99.425,99.47,99.415,99.45,823200000.0
2007-04-16 02:30:00,99.455,99.465,99.395,99.4,747000006.0
2007-04-16 02:35:00,99.41,99.44,99.385,99.41,1197700004.0
2007-04-16 02:40:00,99.41,99.425,99.33,99.33,1165599999.0
2007-04-16 02:45:00,99.34,99.36,99.325,99.33,549400001.0
2007-04-16 02:50:00,99.33,99.365,99.32,99.365,754800000.0
2007-04-16 02:55:00,99.365,99.405,99.34,99.345,1130100001.0
2007-04-16 03:00:00,99.345,99.37,99.3,99.31,921400000.0
2007-04-16 03:05:00,99.31,99.345,99.27,99.34,1537400006.0
2007-04-16 03:10:00,99.34,99.355,99.315,99.345,779600000.0
2007-04-16 03:15:00,99.34,99.36,99.27,99.29,552400000.0
2007-04-16 03:20:00,99.28,99.31,99.27,99.31,571400000.0
2007-04-16 03:25:00,99.31,99.35,99.31,99.34,324200000.0
2007-04-16 03:30:00,99.34,99.34,99.325,99.335,298800002.0
2007-04-16 03:35:00,99.34,99.34,99.325,99.33,424900000.0
2007-04-16 03:40:00,99.34,99.34,99.32,99.33,360500000.0
2007-04-16 03:45:00,99.325,99.34,99.275,99.285,663900001.0
2007-04-16 03:50:00,99.275,99.29,99.265,99.29,446099998.0
2007-04-16 03:55:00,99.29,99.315,99.265,99.3,491100000.0
2007-04-16 04:00:00,99.3,99.33,99.29,99.3,295000000.0
2007-04-16 04:05:00,99.3,99.325,99.275,99.32,481900000.0
2007-04-16 04:10:00,99.32,99.37,99.31,99.355,542499999.0
2007-04-16 04:15:00,99.37,99.38,99.335,99.36,636700000.0
2007-04-16 04:20:00,99.355,99.415,99.355,99.395,987400004.0
2007-04-16 04:25:00,99.395,99.41,99.38,99.4,346100000.0
2007-04-16 04:30:00,99.39,99.41,99.37,99.38,210800000.0
2007-04-16 04:35:00,99.38,99.4,99.37,99.39,273300000.0
2007-04-16 04:40:00,99.4,99.42,99.39,99.395,366600000.0
2007-04-16 04:45:00,99.39,99.395,99.375,99.395,488700001.0
2007-04-16 04:50:00,99.39,99.39,99.318,99.353,359100000.0
2007-04-16 04:55:00,99.37,99.38,99.315,99.38,617900002.0
2007-04-16 05:00:00,99.37,99.4,99.37,99.37,139600000.0
2007-04-16 05:05:00,99.375,99.39,99.365,99.365,356800000.0
2007-04-16 05:10:00,99.365,99.37,99.3,99.31,379000000.0
2007-04-16 05:15:00,99.3,99.32,99.29,99.29,541700002.0
2007-04-16 05:20:00,99.295,99.31,99.285,99.3,283000000.0
2007-04-16 05:25:00,99.3,99.32,99.237,99.32,253600000.0
2007-04-16 05:30:00,99.325,99.335,99.315,99.315,301500000.0
2007-04-16 05:35:00,99.32,99.325,99.252,99.267,87600000.0
2007-04-16 05:40:00,99.32,99.32,99.315,99.32,93600000.0
2007-04-16 05:45:00,99.315,99.32,99.315,99.32,125200000.0
2007-04-16 05:50:00,99.32,99.33,99.32,99.32,151200000.0
2007-04-16 05:55:00,99.32,99.38,99.315,99.33,316200000.0
2007-04-16 06:00:00,99.33,99.39,99.315,99.345,366699998.0
2007-04-16 06:05:00,99.36,99.38,99.315,99.37,345500000.0
2007-04-16 06:10:00,99.37,99.415,99.32,99.415,280000000.0
2007-04-16 06:15:00,99.42,99.43,99.32,99.32,442200000.0
2007-04-16 06:20:00,99.36,99.36,99.315,99.345,273300000.0
2007-04-16 06:25:00,99.34,99.35,99.32,99.325,354700000.0
2007-04-16 06:30:00,99.325,99.335,99.315,99.32,283200000.0
2007-04-16 06:35:00,99.32,99.47,99.315,99.45,424200000.0
2007-04-16 06:40:00,99.445,99.445,99.32,99.42,541200000.0
2007-04-16 06:45:00,99.42,99.43,99.315,99.37,261600000.0
2007-04-16 06:50:00,99.36,99.385,99.315,99.34,233600000.0
2007-04-16 06:55:00,99.32,99.38,99.315,99.37,181600000.0
2007-04-16 07:00:00,99.365,99.37,99.32,99.33,352400000.0
2007-04-16 07:05:00,99.33,99.34,99.195,99.245,726400000.0
2007-04-16 07:10:00,99.26,99.32,99.245,99.275,266400000.0
2007-04-16 07:15:00,99.32,99.325,99.275,99.315,171100000.0
2007-04-16 07:20:00,99.315,99.39,99.31,99.382,416599995.0
2007-04-16 07:25:00,99.32,99.32,99.275,99.315,106400000.0
2007-04-16 07:30:00,99.32,99.32,99.244,99.32,198000000.0
2007-04-16 07:35:00,99.32,99.34,99.315,99.32,168100000.0
2007-04-16 07:40:00,99.32,99.33,99.315,99.32,78400000.0
2007-04-16 07:45:00,99.32,99.32,99.315,99.32,85600000.0
2007-04-16 07:50:00,99.32,99.36,99.315,99.32,417700000.0
2007-04-16 07:55:00,99.34,99.355,99.315,99.32,485700000.0
2007-04-16 08:00:00,99.32,99.355,99.315,99.32,304800000.0
2007-04-16 08:05:00,99.32,99.33,99.315,99.32,178400000.0
2007-04-16 08:10:00,99.32,99.39,99.315,99.36,581200000.0
2007-04-16 08:15:00,99.36,99.4,99.32,99.355,967900000.0
2007-04-16 08:20:00,99.36,99.37,99.265,99.32,525600000.0
2007-04-16 08:25:00,99.32,99.345,99.315,99.32,455400000.0
2007-04-16 08:30:00,99.32,99.37,99.315,99.335,341600000.0
2007-04-16 08:35:00,99.33,99.42,99.315,99.39,555100000.0
2007-04-16 08:40:00,99.32,99.52,99.32,99.465,847700000.0
2007-04-16 08:45:00,99.45,99.52,99.315,99.52,516500000.0
2007-04-16 08:50:00,99.51,99.58,99.32,99.58,464800000.0
2007-04-16 08:55:00,99.565,99.6,99.315,99.59,639700000.0
2007-04-16 09:00:00,99.595,99.61,99.32,99.475,893400000.0
2007-04-16 09:05:00,99.47,99.55,99.455,99.52,1154899998.0
2007-04-16 09:10:00,99.52,99.53,99.47,99.48,901300001.0
2007-04-16 09:15:00,99.48,99.5,99.43,99.44,1483399998.0
2007-04-16 09:20:00,99.44,99.47,99.41,99.465,887399998.0
2007-04-16 09:25:00,99.47,99.47,99.406,99.445,436599999.0
2007-04-16 09:30:00,99.445,99.465,99.405,99.455,1056399997.0
2007-04-16 09:35:00,99.455,99.48,99.425,99.46,458800000.0
2007-04-16 09:40:00,99.46,99.465,99.43,99.445,363100002.0
2007-04-16 09:45:00,99.445,99.48,99.445,99.48,397700002.0
2007-04-16 09:50:00,99.48,99.52,99.47,99.5,437600000.0
2007-04-16 09:55:00,99.5,99.54,99.495,99.54,664099999.0
2007-04-16 10:00:00,99.53,99.58,99.525,99.555,1099800003.0
2007-04-16 10:05:00,99.56,99.585,99.545,99.57,565700005.0
2007-04-16 10:10:00,99.58,99.605,99.54,99.595,1517400000.0
2007-04-16 10:15:00,99.605,99.61,99.52,99.54,948400000.0
2007-04-16 10:20:00,99.54,99.56,99.52,99.52,611999995.0
2007-04-16 10:25:00,99.52,99.53,99.5,99.51,292400001.0
2007-04-16 10:30:00,99.51,99.54,99.485,99.54,524900000.0
2007-04-16 10:35:00,99.54,99.54,99.505,99.52,760300006.0
2007-04-16 10:40:00,99.525,99.6,99.525,99.59,712700001.0
2007-04-16 10:45:00,99.59,99.64,99.58,99.58,726000000.0
2007-04-16 10:50:00,99.575,99.595,99.555,99.56,992699998.0
2007-04-16 10:55:00,99.56,99.61,99.55,99.6,479100000.0
2007-04-16 11:00:00,99.6,99.64,99.585,99.61,587299998.0
2007-04-16 11:05:00,99.6,99.62,99.565,99.58,401600000.0
2007-04-16 11:10:00,99.57,99.63,99.55,99.605,1014399998.0
2007-04-16 11:15:00,99.605,99.63,99.57,99.57,721199999.0
2007-04-16 11:20:00,99.57,99.57,99.515,99.52,622899998.0
2007-04-16 11:25:00,99.53,99.54,99.505,99.52,649300001.0
2007-04-16 11:30:00,99.515,99.575,99.515,99.57,1185600002.0
2007-04-16 11:35:00,99.565,99.59,99.56,99.56,496900000.0
2007-04-16 11:40:00,99.57,99.57,99.535,99.54,649699997.0
2007-04-16 11:45:00,99.54,99.59,99.475,99.55,1935200001.0
2007-04-16 11:50:00,99.54,99.69,99.525,99.68,1118500001.0
2007-04-16 11:55:00,99.68,99.72,99.675,99.7,1065599994.0
2007-04-16 12:00:00,99.7,99.7,99.615,99.615,864899998.0
2007-04-16 12:05:00,99.615,99.65,99.605,99.62,717499995.0
2007-04-16 12:10:00,99.62,99.62,99.565,99.62,623200000.0
2007-04-16 12:15:00,99.615,99.64,99.605,99.64,358699994.0
2007-04-16 12:20:00,99.63,99.66,99.61,99.615,450899998.0
2007-04-16 12:25:00,99.575,99.64,99.552,99.62,653000000.0
2007-04-16 12:30:00,99.61,99.64,99.605,99.62,409000000.0
2007-04-16 12:35:00,99.625,99.63,99.615,99.62,280400000.0
2007-04-16 12:40:00,99.625,99.64,99.62,99.62,215500000.0
2007-04-16 12:45:00,99.615,99.63,99.6,99.62,535799997.0
2007-04-16 12:50:00,99.598,99.625,99.551,99.607,1051099999.0
2007-04-16 12:55:00,99.615,99.63,99.6,99.61,302400000.0
2007-04-16 13:00:00,99.61,99.63,99.6,99.61,527999994.0
2007-04-16 13:05:00,99.605,99.61,99.58,99.59,678000004.0
2007-04-16 13:10:00,99.6,99.63,99.595,99.61,371899999.0
2007-04-16 13:15:00,99.63,99.63,99.585,99.59,605800000.0
2007-04-16 13:20:00,99.59,99.61,99.58,99.61,406499991.0
2007-04-16 13:25:00,99.61,99.63,99.59,99.62,624699996.0
2007-04-16 13:30:00,99.62,99.66,99.615,99.65,876199993.0
2007-04-16 13:35:00,99.635,99.7,99.635,99.67,762200002.0
2007-04-16 13:40:00,99.67,99.75,99.67,99.74,931500002.0
2007-04-16 13:45:00,99.74,99.75,99.685,99.695,505500004.0
2007-04-16 13:50:00,99.685,99.695,99.675,99.685,148300000.0
2007-04-16 13:55:00,99.643,99.685,99.621,99.67,517299998.0
2007-04-16 14:00:00,99.67,99.67,99.63,99.63,376800000.0
2007-04-16 14:05:00,99.63,99.68,99.615,99.665,1008800005.0
2007-04-16 14:10:00,99.665,99.68,99.65,99.66,640200001.0
2007-04-16 14:15:00,99.66,99.68,99.64,99.655,391199999.0
2007-04-16 14:20:00,99.655,99.67,99.63,99.64,655800000.0
2007-04-16 14:25:00,99.635,99.66,99.585,99.585,530500002.0
2007-04-16 14:30:00,99.54,99.68,99.54,99.675,1511199995.0
2007-04-16 14:35:00,99.68,99.7,99.645,99.67,1227599999.0
2007-04-16 14:40:00,99.67,99.72,99.66,99.715,940999994.0
2007-04-16 14:45:00,99.715,99.735,99.695,99.71,1018600000.0
2007-04-16 14:50:00,99.705,99.74,99.695,99.74,880299999.0
2007-04-16 14:55:00,99.73,99.765,99.68,99.68,1070399998.0
2007-04-16 15:00:00,99.675,99.72,99.61,99.71,2881699987.0
2007-04-16 15:05:00,99.71,99.72,99.68,99.68,693899999.0
2007-04-16 15:10:00,99.68,99.73,99.675,99.69,937199997.0
2007-04-16 15:15:00,99.69,99.74,99.67,99.715,1151299997.0
2007-04-16 15:20:00,99.675,99.73,99.664,99.72,865900002.0
2007-04-16 15:25:00,99.687,99.735,99.63,99.71,1343200002.0
2007-04-16 15:30:00,99.72,99.79,99.7,99.79,1836400005.0
2007-04-16 15:35:00,99.79,99.8,99.755,99.79,1871800009.0
2007-04-16 15:40:00,99.79,99.81,99.71,99.71,1567600001.0
2007-04-16 15:45:00,99.72,99.793,99.657,99.77,826199996.0
2007-04-16 15:50:00,99.765,99.77,99.73,99.74,962400001.0
2007-04-16 15:55:00,99.74,99.8,99.74,99.8,1576999998.0
2007-04-16 16:00:00,99.8,99.83,99.76,99.82,1522500002.0
2007-04-16 16:05:00,99.81,99.84,99.77,99.81,1164800000.0
2007-04-16 16:10:00,99.81,99.88,99.8,99.875,1434300003.0
2007-04-16 16:15:00,99.87,99.89,99.82,99.83,1878300002.0
2007-04-16 16:20:00,99.83,99.9,99.82,99.85,1729700002.0
2007-04-16 16:25:00,99.855,99.88,99.83,99.85,1547600011.0
2007-04-16 16:30:00,99.85,99.86,99.82,99.85,969500002.0
2007-04-16 16:35:00,99.84,99.87,99.82,99.87,800600002.0
2007-04-16 16:40:00,99.86,99.87,99.77,99.83,1217200000.0
2007-04-16 16:45:00,99.82,99.82,99.76,99.8,1383000007.0
2007-04-16 16:50:00,99.8,99.82,99.77,99.785,1685599996.0
2007-04-16 16:55:00,99.79,99.81,99.75,99.76,1587399997.0
2007-04-16 17:00:00,99.74,99.82,99.74,99.82,1922899996.0
2007-04-16 17:05:00,99.82,99.9,99.82,99.89,859700002.0
2007-04-16 17:10:00,99.89,99.89,99.85,99.86,748700001.0
2007-04-16 17:15:00,99.86,99.87,99.79,99.82,863200008.0
2007-04-16 17:20:00,99.82,99.82,99.79,99.81,737299993.0
2007-04-16 17:25:00,99.81,99.83,99.79,99.82,527300001.0
2007-04-16 17:30:00,99.82,99.83,99.785,99.785,588400000.0
2007-04-16 17:35:00,99.785,99.79,99.67,99.73,1312399999.0
2007-04-16 17:40:00,99.73,99.79,99.73,99.76,580299999.0
2007-04-16 17:45:00,99.76,99.76,99.72,99.74,614900003.0
2007-04-16 17:50:00,99.74,99.81,99.74,99.77,980900001.0
2007-04-16 17:55:00,99.78,99.79,99.77,99.78,556599999.0
2007-04-16 18:00:00,99.78,99.79,99.74,99.77,580800000.0
2007-04-16 18:05:00,99.77,99.79,99.76,99.77,392000000.0
2007-04-16 18:10:00,99.77,99.78,99.69,99.7,1112199994.0
2007-04-16 18:15:00,99.705,99.72,99.69,99.71,730600000.0
2007-04-16 18:20:00,99.72,99.75,99.72,99.74,614199998.0
2007-04-16 18:25:00,99.74,99.75,99.69,99.7,781899998.0
2007-04-16 18:30:00,99.7,99.71,99.67,99.68,889000000.0
2007-04-16 18:35:00,99.68,99.69,99.66,99.69,576699996.0
2007-04-16 18:40:00,99.69,99.69,99.66,99.67,416899996.0
2007-04-16 18:45:00,99.67,99.68,99.66,99.68,521099998.0
2007-04-16 18:50:00,99.68,99.69,99.68,99.69,216900000.0
2007-04-16 18:55:00,99.69,99.69,99.66,99.68,276800000.0
2007-04-16 19:00:00,99.67,99.69,99.64,99.65,576200004.0
2007-04-16 19:05:00,99.66,99.66,99.6,99.61,1191699998.0
2007-04-16 19:10:00,99.61,99.66,99.61,99.64,803500001.0
2007-04-16 19:15:00,99.64,99.65,99.61,99.635,656800002.0
2007-04-16 19:20:00,99.635,99.64,99.62,99.63,615700002.0
2007-04-16 19:25:00,99.63,99.67,99.62,99.65,287499999.0
2007-04-16 19:30:00,99.65,99.65,99.61,99.65,486299998.0
2007-04-16 19:35:00,99.65,99.67,99.65,99.65,364000000.0
2007-04-16 19:40:00,99.65,99.65,99.62,99.64,657600000.0
2007-04-16 19:45:00,99.64,99.64,99.6,99.61,349500000.0
2007-04-16 19:50:00,99.61,99.63,99.58,99.6,820900008.0
2007-04-16 19:55:00,99.61,99.61,99.55,99.59,595300002.0
2007-04-16 20:00:00,99.58,99.59,99.56,99.585,453900002.0
2007-04-16 20:05:00,99.6,99.6,99.53,99.575,1193299996.0
2007-04-16 20:10:00,99.58,99.58,99.54,99.57,278800000.0
2007-04-16 20:15:00,99.56,99.58,99.55,99.58,210900002.0
2007-04-16 20:20:00,99.58,99.61,99.57,99.6,453100001.0
2007-04-16 20:25:00,99.6,99.62,99.59,99.61,303099999.0
2007-04-16 20:30:00,99.61,99.66,99.6,99.65,295900000.0
2007-04-16 20:35:00,99.66,99.66,99.61,99.62,263000000.0
2007-04-16 20:40:00,99.62,99.63,99.58,99.59,575899995.0
2007-04-16 20:45:00,99.6,99.6,99.59,99.59,626399992.0
2007-04-16 20:50:00,99.59,99.62,99.585,99.59,331599998.0
2007-04-16 20:55:00,99.595,99.64,99.58,99.64,1021600001.0
2007-04-16 21:00:00,99.64,99.67,99.64,99.65,980399999.0
2007-04-16 21:05:00,99.65,99.67,99.64,99.65,382100000.0
2007-04-16 21:10:00,99.65,99.66,99.62,99.65,875500005.0
2007-04-16 21:15:00,99.65,99.66,99.58,99.65,426800000.0
2007-04-16 21:20:00,99.64,99.69,99.635,99.68,907399996.0
2007-04-16 21:25:00,99.68,99.68,99.66,99.68,436300000.0
2007-04-16 21:30:00,99.675,99.71,99.66,99.7,507899999.0
2007-04-16 21:35:00,99.71,99.71,99.67,99.69,919399998.0
2007-04-16 21:40:00,99.69,99.69,99.67,99.69,542400004.0
2007-04-16 21:45:00,99.685,99.7,99.67,99.68,579699999.0
2007-04-16 21:50:00,99.68,99.68,99.604,99.649,369199997.0
2007-04-16 21:55:00,99.68,99.7,99.66,99.68,636100002.0
2007-04-16 22:00:00,99.68,99.7,99.64,99.7,945900002.0
2007-04-16 22:05:00,99.7,99.71,99.68,99.7,108800000.0
2007-04-16 22:10:00,99.7,99.72,99.67,99.7,792100005.0
2007-04-16 22:15:00,99.68,99.72,99.68,99.7,445699999.0
2007-04-16 22:20:00,99.7,99.71,99.69,99.7,215199998.0
2007-04-16 22:25:00,99.71,99.72,99.69,99.71,143200002.0
2007-04-16 22:30:00,99.7,99.75,99.7,99.75,381400002.0
2007-04-16 22:35:00,99.75,99.75,99.7,99.73,605300004.0
2007-04-16 22:40:00,99.72,99.76,99.7,99.73,542699996.0
2007-04-16 22:45:00,99.73,99.73,99.685,99.71,345699996.0
2007-04-16 22:50:00,99.71,99.71,99.69,99.69,441499999.0
2007-04-16 22:55:00,99.7,99.72,99.68,99.68,286200000.0
2007-04-16 23:00:00,99.68,99.7,99.65,99.69,462399999.0
2007-04-16 23:05:00,99.67,99.69,99.62,99.68,172500000.0
2007-04-16 23:10:00,99.68,99.69,99.65,99.67,382900001.0
2007-04-16 23:15:00,99.67,99.69,99.67,99.67,291199996.0
2007-04-16 23:20:00,99.69,99.74,99.685,99.7,1130299989.0
2007-04-16 23:25:00,99.64,99.7,99.629,99.69,447000001.0
2007-04-16 23:30:00,99.7,99.7,99.63,99.68,752500005.0
2007-04-16 23:35:00,99.67,99.67,99.62,99.64,907900005.0
2007-04-16 23:40:00,99.65,99.67,99.57,99.64,275799996.0
2007-04-16 23:45:00,99.64,99.66,99.63,99.65,106000001.0
2007-04-16 23:50:00,99.65,99.66,99.595,99.6,676700010.0
2007-04-16 23:55:00,99.61,99.62,99.54,99.6,1002500009.0
2007-04-17 00:00:00,99.59,99.64,99.58,99.6,832099988.0
2007-04-17 00:05:00,99.6,99.61,99.58,99.58,217600001.0
2007-04-17 00:10:00,99.58,99.59,99.545,99.55,330800001.0
2007-04-17 00:15:00,99.55,99.57,99.55,99.56,101600000.0
2007-04-17 00:20:00,99.56,99.6,99.56,99.58,510300001.0
2007-04-17 00:25:00,99.57,99.58,99.56,99.58,363199999.0
2007-04-17 00:30:00,99.57,99.6,99.56,99.595,257200001.0
2007-04-17 00:35:00,99.6,99.64,99.59,99.61,642099999.0
2007-04-17 00:40:00,99.63,99.645,99.61,99.62,465100003.0
2007-04-17 00:45:00,99.62,99.65,99.62,99.64,191200002.0
2007-04-17 00:50:00,99.65,99.66,99.63,99.63,1105199999.0
2007-04-17 00:55:00,99.63,99.67,99.61,99.64,580700006.0
2007-04-17 01:00:00,99.64,99.7,99.62,99.65,941099999.0
2007-04-17 01:05:00,99.66,99.7,99.65,99.69,389400001.0
2007-04-17 01:10:00,99.69,99.69,99.64,99.66,652799999.0
2007-04-17 01:15:00,99.65,99.66,99.635,99.64,410200000.0
2007-04-17 01:20:00,99.64,99.65,99.576,99.64,609900000.0
2007-04-17 01:25:00,99.63,99.66,99.62,99.62,960700002.0
2007-04-17 01:30:00,99.62,99.64,99.6,99.64,569600003.0
2007-04-17 01:35:00,99.63,99.67,99.615,99.63,361600001.0
2007-04-17 01:40:00,99.63,99.64,99.6,99.62,1110999997.0
2007-04-17 01:45:00,99.61,99.65,99.61,99.63,586000002.0
2007-04-17 01:50:00,99.63,99.64,99.59,99.59,691000004.0
2007-04-17 01:55:00,99.59,99.61,99.57,99.59,952999998.0
2007-04-17 02:00:00,99.6,99.66,99.59,99.63,1030000000.0
2007-04-17 02:05:00,99.64,99.65,99.59,99.6,714700001.0
2007-04-17 02:10:00,99.61,99.64,99.54,99.58,896200004.0
2007-04-17 02:15:00,99.59,99.605,99.485,99.52,2166400006.0
2007-04-17 02:20:00,99.51,99.52,99.48,99.48,1171400000.0
2007-04-17 02:25:00,99.48,99.52,99.48,99.5,1134999993.0
2007-04-17 02:30:00,99.49,99.52,99.47,99.495,729200000.0
2007-04-17 02:35:00,99.495,99.5,99.44,99.45,991900003.0
2007-04-17 02:40:00,99.45,99.46,99.4,99.45,1155000004.0
2007-04-17 02:45:00,99.45,99.5,99.43,99.5,897899989.0
2007-04-17 02:50:00,99.51,99.52,99.47,99.51,677700000.0
2007-04-17 02:55:00,99.51,99.53,99.48,99.51,1690199990.0
2007-04-17 03:00:00,99.51,99.53,99.48,99.515,1523399997.0
2007-04-17 03:05:00,99.51,99.56,99.51,99.53,1068499999.0
2007-04-17 03:10:00,99.51,99.54,99.45,99.49,1337400001.0
2007-04-17 03:15:00,99.49,99.5,99.44,99.455,1655599999.0
2007-04-17 03:20:00,99.46,99.48,99.44,99.46,1126599992.0
2007-04-17 03:25:00,99.46,99.47,99.44,99.455,742600001.0
2007-04-17 03:30:00,99.465,99.51,99.46,99.5,1090199996.0
2007-04-17 03:35:00,99.48,99.5,99.46,99.49,1093599996.0
2007-04-17 03:40:00,99.49,99.5,99.47,99.5,477599997.0
2007-04-17 03:45:00,99.5,99.52,99.49,99.51,462100000.0
2007-04-17 03:50:00,99.51,99.52,99.47,99.49,568900000.0
2007-04-17 03:55:00,99.49,99.52,99.49,99.5,339100000.0
2007-04-17 04:00:00,99.5,99.54,99.49,99.53,624800001.0
2007-04-17 04:05:00,99.525,99.58,99.51,99.57,1643699998.0
2007-04-17 04:10:00,99.58,99.63,99.57,99.62,937799998.0
2007-04-17 04:15:00,99.62,99.63,99.6,99.6,930800000.0
2007-04-17 04:20:00,99.6,99.6,99.58,99.58,558899992.0
2007-04-17 04:25:00,99.58,99.6,99.55,99.58,1253999997.0
2007-04-17 04:30:00,99.58,99.59,99.53,99.57,989500001.0
2007-04-17 04:35:00,99.58,99.59,99.56,99.57,632499995.0
2007-04-17 04:40:00,99.57,99.58,99.494,99.517,318000000.0
2007-04-17 04:45:00,99.518,99.61,99.509,99.61,604100000.0
2007-04-17 04:50:00,99.61,99.62,99.59,99.61,810700000.0
2007-04-17 04:55:00,99.61,99.62,99.6,99.61,544499992.0
2007-04-17 05:00:00,99.588,99.62,99.537,99.6,308500000.0
2007-04-17 05:05:00,99.6,99.6,99.58,99.59,291199999.0
2007-04-17 05:10:00,99.59,99.6,99.5,99.542,251200000.0
2007-04-17 05:15:00,99.58,99.59,99.555,99.57,225000000.0
2007-04-17 05:20:00,99.56,99.57,99.54,99.565,427899998.0
2007-04-17 05:25:00,99.565,99.58,99.55,99.58,481400000.0
2007-04-17 05:30:00,99.58,99.59,99.57,99.58,363200000.0
2007-04-17 05:35:00,99.59,99.59,99.54,99.56,617099998.0
2007-04-17 05:40:00,99.56,99.58,99.555,99.57,394900000.0
2007-04-17 05:45:00,99.57,99.57,99.55,99.57,307299998.0
2007-04-17 05:50:00,99.57,99.57,99.55,99.56,648400000.0
2007-04-17 05:55:00,99.56,99.59,99.55,99.57,533100000.0
2007-04-17 06:00:00,99.56,99.59,99.55,99.57,1092200002.0
2007-04-17 06:05:00,99.58,99.58,99.484,99.57,321599996.0
2007-04-17 06:10:00,99.56,99.58,99.54,99.58,296800004.0
2007-04-17 06:15:00,99.57,99.63,99.56,99.62,539399995.0
2007-04-17 06:20:00,99.62,99.62,99.59,99.6,386500002.0
2007-04-17 06:25:00,99.552,99.6,99.548,99.58,255200000.0
2007-04-17 06:30:00,99.58,99.58,99.56,99.58,631300001.0
2007-04-17 06:35:00,99.58,99.59,99.565,99.59,677800002.0
2007-04-17 06:40:00,99.58,99.6,99.56,99.6,792900000.0
2007-04-17 06:45:00,99.6,99.65,99.59,99.63,606599999.0
2007-04-17 06:50:00,99.63,99.64,99.61,99.62,851300004.0
2007-04-17 06:55:00,99.62,99.64,99.6,99.63,619599998.0
2007-04-17 07:00:00,99.63,99.64,99.562,99.63,529900000.0
2007-04-17 07:05:00,99.635,99.635,99.58,99.58,428200000.0
2007-04-17 07:10:00,99.59,99.59,99.49,99.55,1649299999.0
2007-04-17 07:15:00,99.55,99.58,99.54,99.55,1408800005.0
2007-04-17 07:20:00,99.55,99.56,99.53,99.53,676499998.0
2007-04-17 07:25:00,99.53,99.55,99.49,99.51,1167400002.0
2007-04-17 07:30:00,99.52,99.55,99.5,99.54,964399991.0
2007-04-17 07:35:00,99.54,99.55,99.51,99.52,493200000.0
2007-04-17 07:40:00,99.52,99.53,99.43,99.46,1582099994.0
2007-04-17 07:45:00,99.46,99.475,99.41,99.47,2108500022.0
2007-04-17 07:50:00,99.47,99.48,99.43,99.43,1588700003.0
2007-04-17 07:55:00,99.43,99.43,99.35,99.36,2166799998.0
2007-04-17 08:00:00,99.36,99.41,99.325,99.4,2560500000.0
2007-04-17 08:05:00,99.41,99.41,99.34,99.36,1658800005.0
2007-04-17 08:10:00,99.36,99.39,99.34,99.38,1117999999.0
2007-04-17 08:15:00,99.39,99.415,99.36,99.4,1523299996.0
2007-04-17 08:20:00,99.405,99.41,99.355,99.39,1459000000.0
2007-04-17 08:25:00,99.38,99.4,99.32,99.34,2278099996.0
2007-04-17 08:30:00,99.34,99.35,99.31,99.35,1213700003.0
2007-04-17 08:35:00,99.35,99.42,99.345,99.41,1813400001.0
2007-04-17 08:40:00,99.39,99.41,99.37,99.38,1366499998.0
2007-04-17 08:45:00,99.38,99.38,99.26,99.275,2149700003.0
2007-04-17 08:50:00,99.275,99.3,99.24,99.27,2330200002.0
2007-04-17 08:55:00,99.27,99.3,99.25,99.29,1747600002.0
2007-04-17 09:00:00,99.295,99.3,99.19,99.19,2060399996.0
2007-04-17 09:05:00,99.19,99.21,99.15,99.18,1639599999.0
2007-04-17 09:10:00,99.175,99.19,99.13,99.18,2110900013.0
2007-04-17 09:15:00,99.175,99.23,99.17,99.2,1416900011.0
2007-04-17 09:20:00,99.21,99.22,99.14,99.165,1363599993.0
2007-04-17 09:25:00,99.17,99.18,99.11,99.13,2096900006.0
2007-04-17 09:30:00,99.12,99.21,99.12,99.17,1384300001.0
2007-04-17 09:35:00,99.16,99.24,99.16,99.24,1675799993.0
2007-04-17 09:40:00,99.24,99.24,99.2,99.22,667100002.0
2007-04-17 09:45:00,99.22,99.29,99.19,99.28,1295000006.0
2007-04-17 09:50:00,99.28,99.36,99.27,99.325,1561800000.0
2007-04-17 09:55:00,99.33,99.35,99.31,99.31,1257999997.0
2007-04-17 10:00:00,99.31,99.32,99.275,99.29,1331799995.0
2007-04-17 10:05:00,99.29,99.345,99.29,99.305,2118000000.0
2007-04-17 10:10:00,99.31,99.33,99.27,99.32,828500003.0
2007-04-17 10:15:00,99.32,99.32,99.26,99.26,1446999992.0
2007-04-17 10:20:00,99.26,99.3,99.26,99.28,1332800000.0
2007-04-17 10:25:00,99.28,99.3,99.28,99.3,659600000.0
2007-04-17 10:30:00,99.3,99.33,99.26,99.32,1505800005.0
2007-04-17 10:35:00,99.32,99.36,99.315,99.34,1162300000.0
2007-04-17 10:40:00,99.335,99.37,99.29,99.3,1562899994.0
2007-04-17 10:45:00,99.3,99.31,99.25,99.29,1971800007.0
2007-04-17 10:50:00,99.28,99.3,99.255,99.285,1577299998.0
2007-04-17 10:55:00,99.285,99.3,99.25,99.29,583800003.0
2007-04-17 11:00:00,99.28,99.3,99.2,99.21,1585199998.0
2007-04-17 11:05:00,99.21,99.25,99.21,99.23,1266900000.0
2007-04-17 11:10:00,99.23,99.29,99.23,99.27,765700000.0
2007-04-17 11:15:00,99.27,99.3,99.25,99.28,1312400004.0
2007-04-17 11:20:00,99.28,99.29,99.25,99.28,1354000001.0
2007-04-17 11:25:00,99.231,99.295,99.212,99.28,1136799997.0
2007-04-17 11:30:00,99.28,99.29,99.22,99.23,1748200012.0
2007-04-17 11:35:00,99.23,99.26,99.2,99.25,1145400003.0
2007-04-17 11:40:00,99.25,99.29,99.215,99.26,1688700002.0
2007-04-17 11:45:00,99.27,99.32,99.224,99.32,497400001.0
2007-04-17 11:50:00,99.32,99.32,99.27,99.29,686699998.0
2007-04-17 11:55:00,99.28,99.32,99.28,99.29,457099998.0
2007-04-17 12:00:00,99.28,99.3,99.26,99.29,1030300000.0
2007-04-17 12:05:00,99.29,99.31,99.29,99.31,233500001.0
2007-04-17 12:10:00,99.3,99.37,99.295,99.35,767999998.0
2007-04-17 12:15:00,99.35,99.37,99.33,99.35,884699998.0
2007-04-17 12:20:00,99.35,99.4,99.34,99.39,1522700013.0
2007-04-17 12:25:00,99.39,99.47,99.375,99.44,1643699998.0
2007-04-17 12:30:00,99.44,99.51,99.43,99.47,1541600003.0
2007-04-17 12:35:00,99.47,99.5,99.46,99.48,1323799999.0
2007-04-17 12:40:00,99.48,99.48,99.351,99.351,1202299991.0
2007-04-17 12:45:00,99.46,99.5,99.45,99.48,1399500002.0
2007-04-17 12:50:00,99.48,99.5,99.47,99.49,826499997.0
2007-04-17 12:55:00,99.429,99.55,99.429,99.55,1581100001.0
2007-04-17 13:00:00,99.56,99.58,99.53,99.55,1420299994.0
2007-04-17 13:05:00,99.55,99.55,99.49,99.51,1719100000.0
2007-04-17 13:10:00,99.51,99.54,99.49,99.5,1316600003.0
2007-04-17 13:15:00,99.5,99.54,99.485,99.53,1375899999.0
2007-04-17 13:20:00,99.54,99.59,99.525,99.59,1103499997.0
2007-04-17 13:25:00,99.59,99.63,99.59,99.61,718400000.0
2007-04-17 13:30:00,99.61,99.65,99.58,99.64,732700003.0
2007-04-17 13:35:00,99.64,99.66,99.62,99.65,1136600003.0
2007-04-17 13:40:00,99.65,99.66,99.61,99.64,1104499998.0
2007-04-17 13:45:00,99.635,99.66,99.62,99.65,1349200004.0
2007-04-17 13:50:00,99.65,99.67,99.62,99.67,846000000.0
2007-04-17 13:55:00,99.67,99.7,99.665,99.68,1277799999.0
2007-04-17 14:00:00,99.67,99.68,99.64,99.64,1135499999.0
2007-04-17 14:05:00,99.64,99.74,99.63,99.73,1529900001.0
2007-04-17 14:10:00,99.73,99.79,99.72,99.78,1628899997.0
2007-04-17 14:15:00,99.78,99.8,99.75,99.8,1667199995.0
2007-04-17 14:20:00,99.8,99.81,99.75,99.78,837000001.0
2007-04-17 14:25:00,99.79,99.81,99.71,99.73,1655700002.0
2007-04-17 14:30:00,99.71,99.9,99.7,99.89,3104900001.0
2007-04-17 14:35:00,99.89,99.97,99.88,99.96,2224199994.0
2007-04-17 14:40:00,99.96,100.01,99.93,99.96,2693599986.0
2007-04-17 14:45:00,99.97,100.03,99.94,100.0,2610200001.0
2007-04-17 14:50:00,100.0,100.03,99.94,99.96,2210499997.0
2007-04-17 14:55:00,99.95,99.98,99.9,99.9,1612599997.0
2007-04-17 15:00:00,99.91,99.96,99.87,99.96,2199700005.0
2007-04-17 15:05:00,99.96,99.99,99.91,99.96,1569399999.0
2007-04-17 15:10:00,99.96,99.96,99.82,99.9,1144900003.0
2007-04-17 15:15:00,99.82,99.91,99.81,99.9,1727399994.0
2007-04-17 15:20:00,99.9,99.91,99.85,99.9,986299996.0
2007-04-17 15:25:00,99.9,99.9,99.85,99.87,1343099996.0
2007-04-17 15:30:00,99.87,99.88,99.82,99.825,1601299997.0
2007-04-17 15:35:00,99.83,99.85,99.71,99.72,1695599991.0
2007-04-17 15:40:00,99.72,99.75,99.71,99.74,1689599995.0
2007-04-17 15:45:00,99.74,99.75,99.7,99.71,1301799998.0
2007-04-17 15:50:00,99.71,99.73,99.68,99.73,1721600000.0
2007-04-17 15:55:00,99.73,99.75,99.69,99.695,1991200006.0
2007-04-17 16:00:00,99.69,99.72,99.64,99.7,1589599997.0
2007-04-17 16:05:00,99.7,99.84,99.7,99.8,1805600001.0
2007-04-17 16:10:00,99.81,99.84,99.79,99.82,1611799986.0
2007-04-17 16:15:00,99.81,99.89,99.8,99.85,1577400000.0
2007-04-17 16:20:00,99.85,99.85,99.79,99.81,1917999990.0
2007-04-17 16:25:00,99.8,99.82,99.79,99.8,582900000.0
2007-04-17 16:30:00,99.8,99.82,99.77,99.78,753299997.0
2007-04-17 16:35:00,99.78,99.81,99.765,99.79,1196399994.0
2007-04-17 16:40:00,99.79,99.83,99.76,99.79,1732199983.0
2007-04-17 16:45:00,99.8,99.865,99.78,99.86,1256199996.0
2007-04-17 16:50:00,99.86,99.88,99.83,99.87,1066999996.0
2007-04-17 16:55:00,99.88,99.88,99.805,99.85,1420900006.0
2007-04-17 17:00:00,99.845,99.9,99.83,99.9,1667399987.0
2007-04-17 17:05:00,99.9,99.9,99.83,99.84,1886799996.0
2007-04-17 17:10:00,99.84,99.85,99.79,99.82,816699998.0
2007-04-17 17:15:00,99.815,99.85,99.81,99.82,918799995.0
2007-04-17 17:20:00,99.82,99.82,99.75,99.765,1356799987.0
2007-04-17 17:25:00,99.765,99.8,99.75,99.77,1382199999.0
2007-04-17 17:30:00,99.77,99.77,99.69,99.7,881500000.0
2007-04-17 17:35:00,99.7,99.72,99.66,99.68,1482600000.0
2007-04-17 17:40:00,99.67,99.69,99.53,99.57,1920299997.0
2007-04-17 17:45:00,99.57,99.59,99.48,99.54,1588499990.0
2007-04-17 17:50:00,99.53,99.56,99.41,99.45,1671299998.0
2007-04-17 17:55:00,99.45,99.52,99.44,99.51,1134900000.0
2007-04-17 18:00:00,99.51,99.62,99.5,99.56,1511900001.0
2007-04-17 18:05:00,99.555,99.555,99.52,99.53,1216900004.0
2007-04-17 18:10:00,99.53,99.53,99.47,99.52,1741599990.0
2007-04-17 18:15:00,99.52,99.57,99.5,99.56,1327599996.0
2007-04-17 18:20:00,99.55,99.58,99.44,99.46,1964400004.0
2007-04-17 18:25:00,99.47,99.49,99.445,99.46,737400000.0
2007-04-17 18:30:00,99.47,99.49,99.43,99.47,1222699996.0
2007-04-17 18:35:00,99.48,99.55,99.48,99.5,1199400001.0
2007-04-17 18:40:00,99.5,99.51,99.43,99.45,941399997.0
2007-04-17 18:45:00,99.46,99.49,99.44,99.49,758599996.0
2007-04-17 18:50:00,99.49,99.5,99.425,99.435,1149200000.0
2007-04-17 18:55:00,99.44,99.54,99.43,99.535,1271600000.0
2007-04-17 19:00:00,99.535,99.55,99.5,99.51,1228899997.0
2007-04-17 19:05:00,99.5,99.51,99.44,99.46,698400004.0
2007-04-17 19:10:00,99.45,99.46,99.43,99.45,613199996.0
2007-04-17 19:15:00,99.45,99.46,99.43,99.43,211200000.0
2007-04-17 19:20:00,99.43,99.44,99.41,99.43,494500000.0
2007-04-17 19:25:00,99.43,99.45,99.415,99.44,860799999.0
2007-04-17 19:30:00,99.44,99.44,99.41,99.41,371599998.0
2007-04-17 19:35:00,99.42,99.43,99.39,99.43,956299993.0
2007-04-17 19:40:00,99.42,99.44,99.4,99.42,665899996.0
2007-04-17 19:45:00,99.42,99.46,99.42,99.45,655699991.0
2007-04-17 19:50:00,99.455,99.46,99.44,99.44,306199998.0
2007-04-17 19:55:00,99.45,99.45,99.41,99.435,1031099992.0
2007-04-17 20:00:00,99.44,99.45,99.395,99.4,648799998.0
2007-04-17 20:05:00,99.4,99.43,99.39,99.42,749799997.0
2007-04-17 20:10:00,99.43,99.45,99.41,99.45,595399997.0
2007-04-17 20:15:00,99.45,99.495,99.44,99.495,490300001.0
2007-04-17 20:20:00,99.49,99.56,99.47,99.54,1101900002.0
2007-04-17 20:25:00,99.54,99.55,99.53,99.535,272000000.0
2007-04-17 20:30:00,99.53,99.54,99.515,99.53,329299998.0
2007-04-17 20:35:00,99.485,99.54,99.455,99.53,599799992.0
2007-04-17 20:40:00,99.54,99.55,99.47,99.495,915899998.0
2007-04-17 20:45:00,99.5,99.52,99.43,99.46,634399998.0
2007-04-17 20:50:00,99.46,99.47,99.421,99.44,419699998.0
2007-04-17 20:55:00,99.45,99.51,99.44,99.47,727500002.0
2007-04-17 21:00:00,99.47,99.49,99.44,99.45,759199999.0
2007-04-17 21:05:00,99.46,99.46,99.383,99.417,387799996.0
2007-04-17 21:10:00,99.45,99.46,99.43,99.44,258900000.0
2007-04-17 21:15:00,99.44,99.47,99.42,99.42,756699993.0
2007-04-17 21:20:00,99.44,99.46,99.43,99.45,812999997.0
2007-04-17 21:25:00,99.45,99.46,99.38,99.4,848200001.0
2007-04-17 21:30:00,99.4,99.41,99.37,99.4,496000000.0
2007-04-17 21:35:00,99.41,99.43,99.38,99.41,731399997.0
2007-04-17 21:40:00,99.41,99.44,99.41,99.43,111199999.0
2007-04-17 21:45:00,99.43,99.43,99.4,99.42,322199999.0
2007-04-17 21:50:00,99.4,99.44,99.4,99.43,515100002.0
2007-04-17 21:55:00,99.43,99.45,99.43,99.44,225399998.0
2007-04-17 22:00:00,99.44,99.45,99.42,99.42,328700000.0
2007-04-17 22:05:00,99.42,99.45,99.42,99.44,204099999.0
2007-04-17 22:10:00,99.405,99.45,99.395,99.421,371499998.0
2007-04-17 22:15:00,99.46,99.47,99.43,99.47,331799998.0
2007-04-17 22:20:00,99.46,99.46,99.42,99.44,346099999.0
2007-04-17 22:25:00,99.45,99.48,99.43,99.48,216800000.0
2007-04-17 22:30:00,99.48,99.49,99.46,99.48,257500000.0
2007-04-17 22:35:00,99.49,99.51,99.48,99.5,50400000.0
2007-04-17 22:40:00,99.5,99.52,99.47,99.51,269500001.0
2007-04-17 22:45:00,99.51,99.51,99.48,99.51,157400000.0
2007-04-17 22:50:00,99.51,99.51,99.48,99.49,276500001.0
2007-04-17 22:55:00,99.5,99.52,99.48,99.52,239000000.0
2007-04-17 23:00:00,99.52,99.52,99.45,99.49,268000000.0
2007-04-17 23:05:00,99.49,99.51,99.49,99.5,211999999.0
2007-04-17 23:10:00,99.49,99.52,99.49,99.51,177600000.0
2007-04-17 23:15:00,99.5,99.5,99.46,99.47,389300000.0
2007-04-17 23:20:00,99.47,99.47,99.413,99.46,804999991.0
2007-04-17 23:25:00,99.46,99.46,99.4,99.425,555200001.0
2007-04-17 23:30:00,99.43,99.46,99.43,99.46,215000000.0
2007-04-17 23:35:00,99.45,99.47,99.44,99.45,508799996.0
2007-04-17 23:40:00,99.45,99.46,99.43,99.45,304799997.0
2007-04-17 23:45:00,99.45,99.46,99.43,99.45,100800000.0
2007-04-17 23:50:00,99.4,99.45,99.38,99.44,1207299993.0
2007-04-17 23:55:00,99.45,99.49,99.44,99.49,160700000.0
2007-04-18 00:00:00,99.48,99.48,99.45,99.47,544999999.0
2007-04-18 00:05:00,99.47,99.49,99.45,99.47,556599998.0
2007-04-18 00:10:00,99.47,99.51,99.47,99.51,325199998.0
2007-04-18 00:15:00,99.51,99.52,99.49,99.51,483899999.0
2007-04-18 00:20:00,99.52,99.56,99.51,99.54,438500003.0
2007-04-18 00:25:00,99.53,99.54,99.494,99.53,473099997.0
2007-04-18 00:30:00,99.53,99.54,99.495,99.5,215000000.0
2007-04-18 00:35:00,99.5,99.57,99.49,99.555,862699992.0
2007-04-18 00:40:00,99.56,99.56,99.49,99.5,235200000.0
2007-04-18 00:45:00,99.48,99.51,99.44,99.505,709600000.0
2007-04-18 00:50:00,99.5,99.54,99.465,99.51,1094200003.0
2007-04-18 00:55:00,99.51,99.51,99.43,99.46,787400001.0
2007-04-18 01:00:00,99.47,99.53,99.44,99.51,1139000008.0
2007-04-18 01:05:00,99.52,99.57,99.505,99.505,772699999.0
2007-04-18 01:10:00,99.52,99.57,99.51,99.55,386199998.0
2007-04-18 01:15:00,99.54,99.54,99.51,99.515,273600000.0
2007-04-18 01:20:00,99.52,99.53,99.51,99.53,453300002.0
2007-04-18 01:25:00,99.53,99.54,99.51,99.53,699099996.0
2007-04-18 01:30:00,99.53,99.55,99.51,99.54,337500002.0
2007-04-18 01:35:00,99.54,99.54,99.52,99.53,414799998.0
2007-04-18 01:40:00,99.53,99.56,99.53,99.53,668200003.0
2007-04-18 01:45:00,99.53,99.55,99.49,99.52,835600004.0
2007-04-18 01:50:00,99.51,99.51,99.41,99.415,1354599996.0
2007-04-18 01:55:00,99.42,99.42,99.34,99.35,1655000015.0
2007-04-18 02:00:00,99.34,99.36,99.29,99.34,1936300006.0
2007-04-18 02:05:00,99.34,99.37,99.335,99.35,438400001.0
2007-04-18 02:10:00,99.34,99.36,99.31,99.34,896499999.0
2007-04-18 02:15:00,99.35,99.36,99.32,99.33,559200007.0
2007-04-18 02:20:00,99.33,99.34,99.27,99.295,1989900003.0
2007-04-18 02:25:00,99.29,99.31,99.25,99.25,1862500003.0
2007-04-18 02:30:00,99.25,99.28,99.24,99.25,1997000005.0
2007-04-18 02:35:00,99.24,99.25,99.2,99.23,1495700004.0
2007-04-18 02:40:00,99.23,99.29,99.23,99.24,2536300008.0
2007-04-18 02:45:00,99.24,99.31,99.24,99.29,1706499995.0
2007-04-18 02:50:00,99.29,99.33,99.26,99.265,1541800010.0
2007-04-18 02:55:00,99.275,99.3,99.24,99.28,1890600009.0
2007-04-18 03:00:00,99.29,99.33,99.26,99.26,1631199997.0
2007-04-18 03:05:00,99.265,99.31,99.265,99.3,1456799999.0
2007-04-18 03:10:00,99.31,99.32,99.23,99.24,1203100004.0
2007-04-18 03:15:00,99.24,99.3,99.23,99.3,1128300010.0
2007-04-18 03:20:00,99.29,99.29,99.25,99.29,1003299999.0
2007-04-18 03:25:00,99.29,99.33,99.28,99.285,1494000008.0
2007-04-18 03:30:00,99.28,99.31,99.22,99.25,1400300005.0
2007-04-18 03:35:00,99.26,99.31,99.26,99.27,931700001.0
2007-04-18 03:40:00,99.29,99.29,99.26,99.27,1101500005.0
2007-04-18 03:45:00,99.28,99.29,99.25,99.25,1247400003.0
2007-04-18 03:50:00,99.26,99.26,99.21,99.23,1182299993.0
2007-04-18 03:55:00,99.23,99.24,99.18,99.195,1229200003.0
2007-04-18 04:00:00,99.195,99.24,99.19,99.22,1040400002.0
2007-04-18 04:05:00,99.22,99.23,99.2,99.22,898400000.0
2007-04-18 04:10:00,99.22,99.24,99.22,99.22,803400004.0
2007-04-18 04:15:00,99.23,99.23,99.19,99.22,708500000.0
2007-04-18 04:20:00,99.22,99.22,99.16,99.2,1373400005.0
2007-04-18 04:25:00,99.2,99.2,99.15,99.16,1983700005.0
2007-04-18 04:30:00,99.17,99.215,99.16,99.195,835600008.0
2007-04-18 04:35:00,99.19,99.21,99.18,99.19,605400000.0
2007-04-18 04:40:00,99.18,99.2,99.18,99.18,459900001.0
2007-04-18 04:45:00,99.18,99.21,99.18,99.18,438500000.0
2007-04-18 04:50:00,99.19,99.21,99.175,99.18,544900000.0
2007-04-18 04:55:00,99.18,99.23,99.17,99.21,1487600003.0
2007-04-18 05:00:00,99.21,99.22,99.17,99.18,639100005.0
2007-04-18 05:05:00,99.17,99.17,99.14,99.16,1192100008.0
2007-04-18 05:10:00,99.16,99.2,99.16,99.19,969600000.0
2007-04-18 05:15:00,99.19,99.2,99.18,99.2,526300002.0
2007-04-18 05:20:00,99.195,99.2,99.18,99.18,479099999.0
2007-04-18 05:25:00,99.19,99.21,99.16,99.18,881700006.0
2007-04-18 05:30:00,99.19,99.2,99.17,99.18,494400000.0
2007-04-18 05:35:00,99.2,99.3,99.19,99.26,887000006.0
2007-04-18 05:40:00,99.27,99.32,99.23,99.295,1310100005.0
2007-04-18 05:45:00,99.305,99.32,99.28,99.28,904200008.0
2007-04-18 05:50:00,99.28,99.29,99.23,99.28,1049799998.0
2007-04-18 05:55:00,99.28,99.31,99.27,99.31,456800001.0
2007-04-18 06:00:00,99.31,99.32,99.27,99.3,1406600013.0
2007-04-18 06:05:00,99.3,99.31,99.24,99.27,2193500025.0
2007-04-18 06:10:00,99.265,99.28,99.23,99.245,1692399998.0
2007-04-18 06:15:00,99.245,99.26,99.21,99.24,1357900001.0
2007-04-18 06:20:00,99.24,99.26,99.23,99.25,713099992.0
2007-04-18 06:25:00,99.25,99.26,99.18,99.19,1393200003.0
2007-04-18 06:30:00,99.2,99.2,99.17,99.18,853400000.0
2007-04-18 06:35:00,99.18,99.2,99.17,99.2,384600008.0
2007-04-18 06:40:00,99.19,99.22,99.19,99.22,616600000.0
2007-04-18 06:45:00,99.2,99.24,99.165,99.23,516800002.0
2007-04-18 06:50:00,99.23,99.25,99.21,99.24,1204400011.0
2007-04-18 06:55:00,99.25,99.28,99.23,99.26,961600000.0
2007-04-18 07:00:00,99.26,99.27,99.23,99.25,660199999.0
2007-04-18 07:05:00,99.25,99.29,99.23,99.29,987000010.0
2007-04-18 07:10:00,99.29,99.31,99.26,99.27,1345800001.0
2007-04-18 07:15:00,99.28,99.29,99.26,99.28,778900001.0
2007-04-18 07:20:00,99.29,99.3,99.28,99.29,264800000.0
2007-04-18 07:25:00,99.29,99.32,99.28,99.32,522600001.0
2007-04-18 07:30:00,99.32,99.32,99.27,99.28,391800001.0
2007-04-18 07:35:00,99.28,99.29,99.25,99.28,1060199999.0
2007-04-18 07:40:00,99.27,99.34,99.27,99.33,2060500035.0
2007-04-18 07:45:00,99.33,99.37,99.31,99.36,1189800002.0
2007-04-18 07:50:00,99.36,99.39,99.34,99.35,951700006.0
2007-04-18 07:55:00,99.36,99.37,99.26,99.28,1050600005.0
2007-04-18 08:00:00,99.28,99.37,99.28,99.35,1847300011.0
2007-04-18 08:05:00,99.35,99.36,99.29,99.33,1369300005.0
2007-04-18 08:10:00,99.33,99.38,99.31,99.36,1849600008.0
2007-04-18 08:15:00,99.36,99.39,99.35,99.36,1728800001.0
2007-04-18 08:20:00,99.36,99.47,99.36,99.46,1923199995.0
2007-04-18 08:25:00,99.46,99.49,99.43,99.46,1206299999.0
2007-04-18 08:30:00,99.45,99.46,99.41,99.43,1455500009.0
2007-04-18 08:35:00,99.43,99.44,99.4,99.42,1275799994.0
2007-04-18 08:40:00,99.43,99.43,99.35,99.35,1105100001.0
2007-04-18 08:45:00,99.35,99.37,99.31,99.36,1344999998.0
2007-04-18 08:50:00,99.35,99.41,99.31,99.4,1613700008.0
2007-04-18 08:55:00,99.4,99.43,99.37,99.38,2073200015.0
2007-04-18 09:00:00,99.375,99.41,99.37,99.4,986100000.0
2007-04-18 09:05:00,99.41,99.47,99.34,99.38,1925599995.0
2007-04-18 09:10:00,99.38,99.41,99.31,99.32,2438100013.0
2007-04-18 09:15:00,99.32,99.38,99.29,99.38,2171900008.0
2007-04-18 09:20:00,99.38,99.38,99.31,99.35,1444299995.0
2007-04-18 09:25:00,99.35,99.36,99.286,99.289,1179799999.0
2007-04-18 09:30:00,99.35,99.35,99.29,99.32,846899996.0
2007-04-18 09:35:00,99.32,99.32,99.28,99.28,897799998.0
2007-04-18 09:40:00,99.28,99.31,99.26,99.31,552799999.0
2007-04-18 09:45:00,99.31,99.35,99.27,99.27,1274600000.0
2007-04-18 09:50:00,99.28,99.3,99.27,99.27,302100002.0
2007-04-18 09:55:00,99.28,99.29,99.23,99.24,815699999.0
2007-04-18 10:00:00,99.25,99.25,99.205,99.23,670400001.0
2007-04-18 10:05:00,99.23,99.25,99.2,99.2,1150999997.0
2007-04-18 10:10:00,99.21,99.29,99.19,99.26,1777100002.0
2007-04-18 10:15:00,99.26,99.33,99.25,99.31,675800001.0
2007-04-18 10:20:00,99.3,99.33,99.28,99.31,720900000.0
2007-04-18 10:25:00,99.31,99.31,99.26,99.26,715999999.0
2007-04-18 10:30:00,99.27,99.34,99.27,99.32,1387900000.0
2007-04-18 10:35:00,99.32,99.36,99.29,99.31,713099999.0
2007-04-18 10:40:00,99.31,99.32,99.28,99.29,660400000.0
2007-04-18 10:45:00,99.3,99.3,99.24,99.27,306400000.0
2007-04-18 10:50:00,99.28,99.31,99.24,99.27,1375499998.0
2007-04-18 10:55:00,99.265,99.28,99.23,99.27,1545599992.0
2007-04-18 11:00:00,99.27,99.32,99.225,99.29,1398899999.0
2007-04-18 11:05:00,99.29,99.31,99.24,99.28,1877399986.0
2007-04-18 11:10:00,99.28,99.32,99.27,99.3,1190300001.0
2007-04-18 11:15:00,99.3,99.3,99.24,99.26,904700000.0
2007-04-18 11:20:00,99.26,99.3,99.24,99.26,1033499993.0
2007-04-18 11:25:00,99.27,99.32,99.245,99.31,1002700003.0
2007-04-18 11:30:00,99.31,99.4,99.31,99.39,830200001.0
2007-04-18 11:35:00,99.39,99.39,99.28,99.36,1097700002.0
2007-04-18 11:40:00,99.35,99.39,99.3,99.33,1277400007.0
2007-04-18 11:45:00,99.33,99.335,99.32,99.33,306400000.0
2007-04-18 11:50:00,99.32,99.33,99.29,99.33,458700003.0
2007-04-18 11:55:00,99.33,99.33,99.3,99.33,740700002.0
2007-04-18 12:00:00,99.33,99.34,99.29,99.31,625799996.0
2007-04-18 12:05:00,99.31,99.31,99.28,99.28,385999999.0
2007-04-18 12:10:00,99.28,99.28,99.24,99.26,1396300003.0
2007-04-18 12:15:00,99.26,99.29,99.25,99.27,1464199998.0
2007-04-18 12:20:00,99.27,99.29,99.26,99.29,526299999.0
2007-04-18 12:25:00,99.28,99.28,99.26,99.28,176199999.0
2007-04-18 12:30:00,99.27,99.28,99.26,99.26,390700000.0
2007-04-18 12:35:00,99.26,99.28,99.25,99.28,377100001.0
2007-04-18 12:40:00,99.27,99.29,99.26,99.29,907200001.0
2007-04-18 12:45:00,99.29,99.29,99.26,99.26,483599992.0
2007-04-18 12:50:00,99.207,99.28,99.207,99.23,883700000.0
2007-04-18 12:55:00,99.24,99.24,99.18,99.21,1630700003.0
2007-04-18 13:00:00,99.23,99.24,99.21,99.23,1059900002.0
2007-04-18 13:05:00,99.23,99.24,99.19,99.21,1151700005.0
2007-04-18 13:10:00,99.2,99.2,99.16,99.17,1085199999.0
2007-04-18 13:15:00,99.17,99.2,99.14,99.19,1489100009.0
2007-04-18 13:20:00,99.19,99.21,99.17,99.17,1395800004.0
2007-04-18 13:25:00,99.18,99.19,99.13,99.17,2121700005.0
2007-04-18 13:30:00,99.17,99.18,99.15,99.16,1120200002.0
2007-04-18 13:35:00,99.17,99.18,99.12,99.14,942900000.0
2007-04-18 13:40:00,99.13,99.15,99.0,99.02,1882000006.0
2007-04-18 13:45:00,99.02,99.02,98.91,98.98,2213700014.0
2007-04-18 13:50:00,98.98,98.98,98.8,98.81,1962000001.0
2007-04-18 13:55:00,98.8,98.83,98.71,98.79,3832999993.0
2007-04-18 14:00:00,98.785,98.81,98.7,98.7,2590800002.0
2007-04-18 14:05:00,98.7,98.75,98.66,98.74,2462900011.0
2007-04-18 14:10:00,98.74,98.74,98.66,98.68,2408400003.0
2007-04-18 14:15:00,98.68,98.69,98.57,98.57,2717300002.0
2007-04-18 14:20:00,98.57,98.62,98.54,98.56,2672699981.0
2007-04-18 14:25:00,98.57,98.57,98.49,98.515,1782999990.0
2007-04-18 14:30:00,98.5,98.51,98.35,98.42,2258299993.0
2007-04-18 14:35:00,98.42,98.47,98.395,98.46,2228899986.0
2007-04-18 14:40:00,98.46,98.57,98.46,98.485,2870799994.0
2007-04-18 14:45:00,98.485,98.57,98.46,98.53,1884300005.0
2007-04-18 14:50:00,98.52,98.68,98.52,98.66,2124800005.0
2007-04-18 14:55:00,98.65,98.69,98.61,98.64,1979599996.0
2007-04-18 15:00:00,98.63,98.68,98.62,98.66,1341900006.0
2007-04-18 15:05:00,98.65,98.69,98.62,98.67,1167500002.0
2007-04-18 15:10:00,98.67,98.69,98.63,98.64,918999996.0
2007-04-18 15:15:00,98.63,98.68,98.62,98.68,1018700002.0
2007-04-18 15:20:00,98.69,98.89,98.67,98.88,2313599993.0
2007-04-18 15:25:00,98.88,98.94,98.87,98.9,2579499991.0
2007-04-18 15:30:00,98.9,98.9,98.79,98.83,2333400000.0
2007-04-18 15:35:00,98.83,98.91,98.82,98.875,1564699999.0
2007-04-18 15:40:00,98.87,98.89,98.83,98.85,1422300000.0
2007-04-18 15:45:00,98.84,98.865,98.78,98.79,1806900000.0
2007-04-18 15:50:00,98.78,98.79,98.73,98.75,2326900001.0
2007-04-18 15:55:00,98.75,98.76,98.64,98.65,2035399994.0
2007-04-18 16:00:00,98.645,98.735,98.61,98.73,2422000010.0
2007-04-18 16:05:00,98.74,98.74,98.63,98.7,2729400000.0
2007-04-18 16:10:00,98.7,98.7,98.6,98.65,2821400011.0
2007-04-18 16:15:00,98.65,98.755,98.64,98.755,1645100010.0
2007-04-18 16:20:00,98.755,98.84,98.72,98.825,1900600000.0
2007-04-18 16:25:00,98.83,98.98,98.82,98.93,1684799997.0
2007-04-18 16:30:00,98.91,98.93,98.86,98.88,2818900000.0
2007-04-18 16:35:00,98.88,98.89,98.76,98.8,2279499996.0
2007-04-18 16:40:00,98.8,98.87,98.8,98.85,1603000010.0
2007-04-18 16:45:00,98.85,98.87,98.78,98.82,2131200003.0
2007-04-18 16:50:00,98.83,98.85,98.81,98.82,984300001.0
2007-04-18 16:55:00,98.815,98.84,98.79,98.83,2410100001.0
2007-04-18 17:00:00,98.83,98.85,98.8,98.8,2416400015.0
2007-04-18 17:05:00,98.8,98.9,98.79,98.88,2130100001.0
2007-04-18 17:10:00,98.88,98.89,98.82,98.84,1839500001.0
2007-04-18 17:15:00,98.835,98.87,98.81,98.87,1646299999.0
2007-04-18 17:20:00,98.87,98.88,98.82,98.83,1514500005.0
2007-04-18 17:25:00,98.86,98.86,98.765,98.78,2333100012.0
2007-04-18 17:30:00,98.79,98.81,98.73,98.74,1583700004.0
2007-04-18 17:35:00,98.73,98.75,98.68,98.71,1864700001.0
2007-04-18 17:40:00,98.71,98.78,98.68,98.76,1507400000.0
2007-04-18 17:45:00,98.77,98.78,98.7,98.72,1042300004.0
2007-04-18 17:50:00,98.715,98.79,98.7,98.77,1014999999.0
2007-04-18 17:55:00,98.77,98.8,98.76,98.77,800600000.0
2007-04-18 18:00:00,98.765,98.81,98.76,98.8,1177299998.0
2007-04-18 18:05:00,98.8,98.85,98.8,98.83,771000000.0
2007-04-18 18:10:00,98.83,98.92,98.81,98.83,2135300013.0
2007-04-18 18:15:00,98.83,98.85,98.82,98.84,662900000.0
2007-04-18 18:20:00,98.84,98.84,98.8,98.81,1101600013.0
2007-04-18 18:25:00,98.82,98.83,98.79,98.82,1024900007.0
2007-04-18 18:30:00,98.83,98.86,98.8,98.86,994000000.0
2007-04-18 18:35:00,98.85,98.87,98.84,98.87,1047300008.0
2007-04-18 18:40:00,98.87,98.88,98.84,98.87,933199999.0
2007-04-18 18:45:00,98.86,98.95,98.84,98.94,1485200002.0
2007-04-18 18:50:00,98.95,98.98,98.93,98.96,864800005.0
2007-04-18 18:55:00,98.95,98.95,98.9,98.91,738800001.0
2007-04-18 19:00:00,98.91,98.93,98.89,98.93,614700002.0
2007-04-18 19:05:00,98.92,98.99,98.92,98.96,1254700012.0
2007-04-18 19:10:00,98.97,98.98,98.95,98.98,695400000.0
2007-04-18 19:15:00,98.96,98.98,98.945,98.97,307400000.0
2007-04-18 19:20:00,98.98,99.11,98.97,99.06,1727800003.0
2007-04-18 19:25:00,99.06,99.07,99.04,99.06,944700000.0
2007-04-18 19:30:00,99.06,99.06,98.937,99.005,996000000.0
2007-04-18 19:35:00,99.0,99.03,98.98,99.0,843000004.0
2007-04-18 19:40:00,99.0,99.0,98.96,98.985,1191299998.0
2007-04-18 19:45:00,98.985,98.985,98.94,98.965,567200004.0
2007-04-18 19:50:00,98.97,98.99,98.93,98.96,414500004.0
2007-04-18 19:55:00,98.95,98.98,98.95,98.97,551600002.0
2007-04-18 20:00:00,98.965,99.0,98.96,98.99,549500001.0
2007-04-18 20:05:00,99.0,99.02,99.0,99.02,498400000.0
2007-04-18 20:10:00,99.03,99.08,99.02,99.07,533400000.0
2007-04-18 20:15:00,99.08,99.195,99.06,99.17,2161300008.0
2007-04-18 20:20:00,99.175,99.21,99.14,99.17,2060000006.0
2007-04-18 20:25:00,99.17,99.18,99.14,99.14,1151600000.0
2007-04-18 20:30:00,99.14,99.16,99.12,99.15,1126600000.0
2007-04-18 20:35:00,99.15,99.19,99.145,99.19,591100002.0
2007-04-18 20:40:00,99.185,99.19,99.14,99.16,1425300018.0
2007-04-18 20:45:00,99.16,99.16,99.12,99.135,705500004.0
2007-04-18 20:50:00,99.14,99.15,99.11,99.14,817399995.0
2007-04-18 20:55:00,99.14,99.16,99.12,99.16,796600002.0
2007-04-18 21:00:00,99.16,99.18,99.13,99.15,1230299993.0
2007-04-18 21:05:00,99.15,99.18,99.15,99.17,589800000.0
2007-04-18 21:10:00,99.17,99.17,99.145,99.16,500999999.0
2007-04-18 21:15:00,99.16,99.18,99.15,99.17,1423599999.0
2007-04-18 21:20:00,99.17,99.2,99.15,99.17,671100005.0
2007-04-18 21:25:00,99.16,99.22,99.15,99.21,1005099987.0
2007-04-18 21:30:00,99.21,99.23,99.21,99.23,756000000.0
2007-04-18 21:35:00,99.22,99.23,99.2,99.23,497300001.0
2007-04-18 21:40:00,99.23,99.24,99.22,99.24,248599999.0
2007-04-18 21:45:00,99.24,99.37,99.22,99.36,1715900009.0
2007-04-18 21:50:00,99.36,99.37,99.32,99.35,969600003.0
2007-04-18 21:55:00,99.35,99.39,99.34,99.37,652900000.0
2007-04-18 22:00:00,99.37,99.39,99.35,99.38,868499999.0
2007-04-18 22:05:00,99.37,99.39,99.35,99.39,684700000.0
2007-04-18 22:10:00,99.39,99.41,99.335,99.34,1334399994.0
2007-04-18 22:15:00,99.35,99.47,99.35,99.46,579599998.0
2007-04-18 22:20:00,99.46,99.51,99.43,99.48,655300000.0
2007-04-18 22:25:00,99.47,99.52,99.43,99.52,1487900002.0
2007-04-18 22:30:00,99.52,99.55,99.46,99.47,1007900000.0
2007-04-18 22:35:00,99.465,99.49,99.45,99.49,777999999.0
2007-04-18 22:40:00,99.49,99.51,99.48,99.49,247299999.0
2007-04-18 22:45:00,99.5,99.51,99.46,99.46,962300001.0
2007-04-18 22:50:00,99.46,99.46,99.435,99.46,409300000.0
2007-04-18 22:55:00,99.45,99.47,99.42,99.45,559600001.0
2007-04-18 23:00:00,99.45,99.47,99.39,99.47,520099997.0
2007-04-18 23:05:00,99.45,99.46,99.41,99.45,160899999.0
2007-04-18 23:10:00,99.46,99.464,99.417,99.46,186700000.0
2007-04-18 23:15:00,99.44,99.47,99.38,99.42,420400001.0
2007-04-18 23:20:00,99.41,99.44,99.4,99.405,273200000.0
2007-04-18 23:25:00,99.405,99.42,99.36,99.39,373600001.0
2007-04-18 23:30:00,99.39,99.4,99.33,99.38,739599999.0
2007-04-18 23:35:00,99.36,99.4,99.34,99.39,306899998.0
2007-04-18 23:40:00,99.363,99.405,99.342,99.38,219300000.0
2007-04-18 23:45:00,99.38,99.38,99.29,99.34,673500000.0
2007-04-18 23:50:00,99.34,99.38,99.32,99.34,648899997.0
2007-04-18 23:55:00,99.355,99.38,99.35,99.38,221800000.0
2007-04-19 00:00:00,99.38,99.45,99.37,99.43,607300000.0
2007-04-19 00:05:00,99.42,99.43,99.31,99.32,454500001.0
2007-04-19 00:10:00,99.32,99.34,99.3,99.315,350900000.0
2007-04-19 00:15:00,99.32,99.32,99.29,99.31,279200000.0
2007-04-19 00:20:00,99.3,99.33,99.3,99.32,134400000.0
2007-04-19 00:25:00,99.32,99.35,99.32,99.35,58400000.0
2007-04-19 00:30:00,99.35,99.35,99.32,99.32,127200000.0
2007-04-19 00:35:00,99.32,99.36,99.3,99.3,625800000.0
2007-04-19 00:40:00,99.33,99.38,99.31,99.37,468500000.0
2007-04-19 00:45:00,99.38,99.39,99.33,99.35,580400000.0
2007-04-19 00:50:00,99.35,99.36,99.34,99.36,130400000.0
2007-04-19 00:55:00,99.35,99.36,99.33,99.335,264200000.0
2007-04-19 01:00:00,99.35,99.36,99.32,99.32,241000000.0
2007-04-19 01:05:00,99.32,99.37,99.32,99.34,609100000.0
2007-04-19 01:10:00,99.34,99.37,99.301,99.34,582299996.0
2007-04-19 01:15:00,99.34,99.38,99.34,99.36,544000000.0
2007-04-19 01:20:00,99.37,99.39,99.36,99.36,230700001.0
2007-04-19 01:25:00,99.35,99.38,99.302,99.33,439500001.0
2007-04-19 01:30:00,99.34,99.37,99.33,99.37,619600000.0
2007-04-19 01:35:00,99.36,99.44,99.291,99.39,1167899996.0
2007-04-19 01:40:00,99.38,99.4,99.36,99.38,479600001.0
2007-04-19 01:45:00,99.38,99.4,99.36,99.4,280900000.0
2007-04-19 01:50:00,99.39,99.39,99.31,99.33,575600000.0
2007-04-19 01:55:00,99.32,99.34,99.25,99.26,1094400000.0
2007-04-19 02:00:00,99.25,99.31,99.25,99.31,998499997.0
2007-04-19 02:05:00,99.295,99.295,99.19,99.21,1680499996.0
2007-04-19 02:10:00,99.21,99.21,98.96,98.98,2875200002.0
2007-04-19 02:15:00,98.99,99.03,98.84,98.96,2853600003.0
2007-04-19 02:20:00,98.98,98.99,98.89,98.93,1605399996.0
2007-04-19 02:25:00,98.93,98.97,98.9,98.92,1479099996.0
2007-04-19 02:30:00,98.92,98.97,98.91,98.965,941699995.0
2007-04-19 02:35:00,98.97,98.97,98.9,98.91,1312399986.0
2007-04-19 02:40:00,98.925,98.94,98.85,98.85,1631299997.0
2007-04-19 02:45:00,98.86,98.86,98.65,98.67,1961000001.0
2007-04-19 02:50:00,98.68,98.75,98.67,98.69,1631000003.0
2007-04-19 02:55:00,98.69,98.74,98.64,98.7,2427599997.0
2007-04-19 03:00:00,98.67,98.72,98.67,98.72,1871600004.0
2007-04-19 03:05:00,98.72,98.8,98.72,98.75,1428599996.0
2007-04-19 03:10:00,98.75,98.75,98.67,98.7,1292299997.0
2007-04-19 03:15:00,98.7,98.71,98.67,98.7,1319800022.0
2007-04-19 03:20:00,98.7,98.76,98.7,98.75,922800000.0
2007-04-19 03:25:00,98.75,98.79,98.735,98.79,344000000.0
2007-04-19 03:30:00,98.79,98.82,98.77,98.795,1174099990.0
2007-04-19 03:35:00,98.795,98.8,98.77,98.79,499799998.0
2007-04-19 03:40:00,98.8,98.8,98.79,98.79,458800000.0
2007-04-19 03:45:00,98.79,98.85,98.79,98.83,788699993.0
2007-04-19 03:50:00,98.83,98.87,98.83,98.87,1074499999.0
2007-04-19 03:55:00,98.87,98.89,98.83,98.85,1197099996.0
2007-04-19 04:00:00,98.85,98.86,98.76,98.77,413600000.0
2007-04-19 04:05:00,98.76,98.78,98.69,98.71,1446100003.0
2007-04-19 04:10:00,98.71,98.72,98.65,98.7,1224599999.0
2007-04-19 04:15:00,98.7,98.7,98.63,98.63,662900002.0
2007-04-19 04:20:00,98.61,98.64,98.41,98.44,2293600003.0
2007-04-19 04:25:00,98.44,98.54,98.42,98.54,1265600005.0
2007-04-19 04:30:00,98.54,98.58,98.46,98.46,1872700003.0
2007-04-19 04:35:00,98.47,98.47,98.3,98.31,2288200000.0
2007-04-19 04:40:00,98.33,98.33,98.21,98.23,2899200002.0
2007-04-19 04:45:00,98.22,98.32,98.18,98.29,2312699995.0
2007-04-19 04:50:00,98.3,98.36,98.3,98.34,1971099995.0
2007-04-19 04:55:00,98.35,98.35,98.265,98.29,1160800005.0
2007-04-19 05:00:00,98.295,98.32,98.185,98.24,2539600000.0
2007-04-19 05:05:00,98.24,98.31,98.17,98.275,2636599997.0
2007-04-19 05:10:00,98.29,98.3,98.24,98.24,2735999993.0
2007-04-19 05:15:00,98.235,98.26,98.22,98.25,926699999.0
2007-04-19 05:20:00,98.25,98.35,98.23,98.35,1336600001.0
2007-04-19 05:25:00,98.35,98.39,98.31,98.37,2109500011.0
2007-04-19 05:30:00,98.37,98.4,98.31,98.32,1658100003.0
2007-04-19 05:35:00,98.315,98.35,98.22,98.24,1773300000.0
2007-04-19 05:40:00,98.24,98.29,98.1,98.16,1801800005.0
2007-04-19 05:45:00,98.16,98.22,98.16,98.19,1373100004.0
2007-04-19 05:50:00,98.2,98.23,98.15,98.22,2120199990.0
2007-04-19 05:55:00,98.21,98.27,98.18,98.24,1372199999.0
2007-04-19 06:00:00,98.24,98.27,98.22,98.24,1036900002.0
2007-04-19 06:05:00,98.23,98.24,98.16,98.21,1562500006.0
2007-04-19 06:10:00,98.22,98.27,98.2,98.25,1038199999.0
2007-04-19 06:15:00,98.26,98.28,98.23,98.27,1103300000.0
2007-04-19 06:20:00,98.26,98.27,98.23,98.25,1281099999.0
2007-04-19 06:25:00,98.25,98.27,98.13,98.14,1682199995.0
2007-04-19 06:30:00,98.15,98.2,98.13,98.18,1487300009.0
2007-04-19 06:35:00,98.18,98.26,98.18,98.255,1390900009.0
2007-04-19 06:40:00,98.255,98.29,98.21,98.225,1430700000.0
2007-04-19 06:45:00,98.23,98.26,98.19,98.19,607099999.0
2007-04-19 06:50:00,98.19,98.215,98.17,98.185,596100003.0
2007-04-19 06:55:00,98.19,98.19,98.13,98.15,602999994.0
2007-04-19 07:00:00,98.15,98.16,98.05,98.08,1921500003.0
2007-04-19 07:05:00,98.08,98.13,98.08,98.12,1339699999.0
2007-04-19 07:10:00,98.12,98.16,98.1,98.15,978000001.0
2007-04-19 07:15:00,98.15,98.23,98.15,98.195,1173300000.0
2007-04-19 07:20:00,98.185,98.2,98.17,98.17,1283300000.0
2007-04-19 07:25:00,98.17,98.245,98.17,98.235,1359099999.0
2007-04-19 07:30:00,98.235,98.28,98.21,98.24,1922300011.0
2007-04-19 07:35:00,98.24,98.28,98.23,98.23,1746300002.0
2007-04-19 07:40:00,98.23,98.27,98.18,98.19,1710200001.0
2007-04-19 07:45:00,98.19,98.21,98.105,98.13,2031899996.0
2007-04-19 07:50:00,98.13,98.19,98.1,98.17,1084199999.0
2007-04-19 07:55:00,98.17,98.17,98.1,98.11,1173900006.0
2007-04-19 08:00:00,98.13,98.14,98.09,98.11,3134300012.0
2007-04-19 08:05:00,98.11,98.15,98.09,98.13,850299998.0
2007-04-19 08:10:00,98.125,98.14,98.09,98.115,1164300000.0
2007-04-19 08:15:00,98.11,98.12,97.915,97.915,2097500001.0
2007-04-19 08:20:00,97.92,97.96,97.86,97.92,2195299996.0
2007-04-19 08:25:00,97.91,97.93,97.87,97.9,2180400000.0
2007-04-19 08:30:00,97.885,97.95,97.88,97.9,2077299996.0
2007-04-19 08:35:00,97.89,97.9,97.56,97.58,3445200015.0
2007-04-19 08:40:00,97.58,97.6,97.42,97.5,4048899981.0
2007-04-19 08:45:00,97.51,97.6,97.5,97.6,2863099995.0
2007-04-19 08:50:00,97.6,97.65,97.52,97.59,2591099995.0
2007-04-19 08:55:00,97.59,97.71,97.58,97.695,4170100002.0
2007-04-19 09:00:00,97.695,98.27,97.63,98.01,4061900004.0
2007-04-19 09:05:00,98.0,98.03,97.81,97.93,3243599992.0
2007-04-19 09:10:00,97.925,98.0,97.91,97.98,3719600008.0
2007-04-19 09:15:00,97.98,98.05,97.97,98.01,3086600007.0
2007-04-19 09:20:00,98.01,98.01,97.91,97.96,2595900006.0
2007-04-19 09:25:00,97.96,98.09,97.94,98.055,2800500004.0
2007-04-19 09:30:00,98.06,98.07,97.97,98.01,2357900002.0
2007-04-19 09:35:00,98.01,98.03,97.86,98.0,2790700002.0
2007-04-19 09:40:00,97.99,98.02,97.96,97.97,1678499997.0
2007-04-19 09:45:00,97.97,98.02,97.95,98.02,1281299997.0
2007-04-19 09:50:00,98.02,98.14,98.02,98.14,1986499997.0
2007-04-19 09:55:00,98.14,98.16,98.04,98.06,2508099995.0
2007-04-19 10:00:00,98.06,98.08,98.03,98.06,1991799997.0
2007-04-19 10:05:00,98.06,98.06,97.9,97.94,2482900004.0
2007-04-19 10:10:00,97.95,97.96,97.87,97.89,2334799997.0
2007-04-19 10:15:00,97.89,97.89,97.75,97.78,2759799997.0
2007-04-19 10:20:00,97.78,97.95,97.72,97.72,2801100007.0
2007-04-19 10:25:00,97.73,97.82,97.73,97.79,2431800001.0
2007-04-19 10:30:00,97.79,97.82,97.77,97.82,1036900000.0
2007-04-19 10:35:00,97.84,97.91,97.82,97.88,1531400000.0
2007-04-19 10:40:00,97.89,97.89,97.84,97.84,766099999.0
2007-04-19 10:45:00,97.85,97.92,97.82,97.92,1496900004.0
2007-04-19 10:50:00,97.93,97.99,97.92,97.98,1410800004.0
2007-04-19 10:55:00,97.98,98.04,97.945,98.01,791600001.0
2007-04-19 11:00:00,98.02,98.03,97.98,97.99,1182199997.0
2007-04-19 11:05:00,97.99,98.04,97.99,98.03,977800001.0
2007-04-19 11:10:00,98.03,98.12,98.01,98.12,1256599999.0
2007-04-19 11:15:00,98.11,98.13,98.09,98.12,1119999998.0
2007-04-19 11:20:00,98.13,98.17,98.11,98.13,1121400001.0
2007-04-19 11:25:00,98.12,98.35,98.115,98.35,1868500003.0
2007-04-19 11:30:00,98.35,98.39,98.27,98.32,1663300008.0
2007-04-19 11:35:00,98.32,98.32,98.26,98.27,1266100005.0
2007-04-19 11:40:00,98.28,98.28,98.14,98.16,1867400007.0
2007-04-19 11:45:00,98.16,98.26,98.15,98.19,1791800004.0
2007-04-19 11:50:00,98.18,98.22,98.18,98.19,2061700010.0
2007-04-19 11:55:00,98.17,98.27,98.17,98.26,1073799998.0
2007-04-19 12:00:00,98.25,98.28,98.22,98.24,1143600004.0
2007-04-19 12:05:00,98.23,98.24,98.19,98.2,703699998.0
2007-04-19 12:10:00,98.2,98.2,98.14,98.15,739000000.0
2007-04-19 12:15:00,98.15,98.17,98.1,98.12,931200002.0
2007-04-19 12:20:00,98.11,98.17,98.11,98.16,918400004.0
2007-04-19 12:25:00,98.17,98.23,98.16,98.22,1169000004.0
2007-04-19 12:30:00,98.22,98.23,98.18,98.19,1479500005.0
2007-04-19 12:35:00,98.19,98.19,98.09,98.12,1273799992.0
2007-04-19 12:40:00,98.13,98.19,98.115,98.18,1215699997.0
2007-04-19 12:45:00,98.18,98.19,98.14,98.17,1011600001.0
2007-04-19 12:50:00,98.16,98.19,98.15,98.16,1021399999.0
2007-04-19 12:55:00,98.16,98.17,98.09,98.1,801099997.0
2007-04-19 13:00:00,98.1,98.12,98.07,98.07,998600000.0
2007-04-19 13:05:00,98.07,98.11,98.05,98.1,564099997.0
2007-04-19 13:10:00,98.1,98.11,98.04,98.04,1450300004.0
2007-04-19 13:15:00,98.05,98.08,97.95,97.99,1253800003.0
2007-04-19 13:20:00,97.98,98.0,97.93,97.98,1367999999.0
2007-04-19 13:25:00,97.99,98.02,97.97,97.98,868500000.0
2007-04-19 13:30:00,97.98,98.03,97.95,98.0,922400011.0
2007-04-19 13:35:00,98.0,98.02,97.97,97.99,902799996.0
2007-04-19 13:40:00,97.99,98.04,97.99,98.02,1506000002.0
2007-04-19 13:45:00,98.02,98.09,98.02,98.05,1789400004.0
2007-04-19 13:50:00,98.055,98.08,98.05,98.06,765500005.0
2007-04-19 13:55:00,98.06,98.08,98.04,98.04,992299996.0
2007-04-19 14:00:00,98.04,98.07,97.98,98.0,1065500004.0
2007-04-19 14:05:00,98.0,98.05,97.99,98.03,933199996.0
2007-04-19 14:10:00,98.03,98.08,98.01,98.01,642000000.0
2007-04-19 14:15:00,98.01,98.09,98.0,98.09,1076599994.0
2007-04-19 14:20:00,98.09,98.2,98.09,98.18,1595600001.0
2007-04-19 14:25:00,98.18,98.23,98.16,98.22,1673300003.0
2007-04-19 14:30:00,98.21,98.21,98.11,98.18,1733500004.0
2007-04-19 14:35:00,98.18,98.29,98.18,98.24,1692800007.0
2007-04-19 14:40:00,98.24,98.27,98.21,98.24,1005300003.0
2007-04-19 14:45:00,98.24,98.29,98.24,98.27,1267899999.0
2007-04-19 14:50:00,98.27,98.3,98.23,98.28,1800399998.0
2007-04-19 14:55:00,98.28,98.31,98.27,98.3,1592300005.0
2007-04-19 15:00:00,98.3,98.33,98.28,98.32,2033700004.0
2007-04-19 15:05:00,98.31,98.44,98.31,98.42,1608600003.0
2007-04-19 15:10:00,98.42,98.47,98.405,98.45,1547299995.0
2007-04-19 15:15:00,98.45,98.46,98.375,98.38,1362900001.0
2007-04-19 15:20:00,98.38,98.54,98.375,98.53,1061999999.0
2007-04-19 15:25:00,98.54,98.6,98.5,98.56,1721300007.0
2007-04-19 15:30:00,98.55,98.63,98.54,98.57,1500000000.0
2007-04-19 15:35:00,98.57,98.62,98.49,98.59,2296800014.0
2007-04-19 15:40:00,98.59,98.62,98.54,98.6,1635000004.0
2007-04-19 15:45:00,98.6,98.78,98.58,98.76,2053700016.0
2007-04-19 15:50:00,98.75,98.82,98.73,98.81,1721400012.0
2007-04-19 15:55:00,98.8,98.84,98.75,98.78,2224999991.0
2007-04-19 16:00:00,98.78,99.01,98.76,98.94,2835699998.0
2007-04-19 16:05:00,98.94,98.97,98.87,98.88,2328699997.0
2007-04-19 16:10:00,98.89,98.9,98.8,98.8,1911499994.0
2007-04-19 16:15:00,98.81,98.84,98.76,98.79,2508199992.0
2007-04-19 16:20:00,98.79,99.01,98.775,98.95,2220799991.0
2007-04-19 16:25:00,98.95,98.95,98.88,98.95,1935299994.0
2007-04-19 16:30:00,98.95,98.97,98.92,98.93,1462900003.0
2007-04-19 16:35:00,98.93,98.96,98.93,98.94,796100002.0
2007-04-19 16:40:00,98.94,98.95,98.89,98.92,766100000.0
2007-04-19 16:45:00,98.91,98.96,98.78,98.81,1546499989.0
2007-04-19 16:50:00,98.81,98.84,98.75,98.82,1774599994.0
2007-04-19 16:55:00,98.82,98.85,98.69,98.73,1023300002.0
2007-04-19 17:00:00,98.73,98.75,98.635,98.65,2178000010.0
2007-04-19 17:05:00,98.65,98.71,98.64,98.69,786200001.0
2007-04-19 17:10:00,98.7,98.77,98.67,98.77,933700000.0
2007-04-19 17:15:00,98.77,98.83,98.77,98.77,1201199999.0
2007-04-19 17:20:00,98.77,98.81,98.75,98.79,1272099997.0
2007-04-19 17:25:00,98.79,98.8,98.73,98.75,613700002.0
2007-04-19 17:30:00,98.75,98.79,98.72,98.75,566000000.0
2007-04-19 17:35:00,98.76,98.77,98.7,98.71,711800000.0
2007-04-19 17:40:00,98.72,98.84,98.72,98.83,956200000.0
2007-04-19 17:45:00,98.83,98.87,98.82,98.86,499500000.0
2007-04-19 17:50:00,98.86,98.91,98.83,98.9,993100000.0
2007-04-19 17:55:00,98.9,98.92,98.8,98.8,334599999.0
2007-04-19 18:00:00,98.82,98.89,98.79,98.845,1510899996.0
2007-04-19 18:05:00,98.845,98.9,98.84,98.87,813900001.0
2007-04-19 18:10:00,98.87,98.92,98.86,98.9,761800002.0
2007-04-19 18:15:00,98.9,98.95,98.88,98.88,798200000.0
2007-04-19 18:20:00,98.88,98.91,98.875,98.88,471500000.0
2007-04-19 18:25:00,98.89,98.91,98.87,98.89,757499999.0
2007-04-19 18:30:00,98.9,98.9,98.79,98.82,969099998.0
2007-04-19 18:35:00,98.83,98.84,98.79,98.82,786499998.0
2007-04-19 18:40:00,98.82,98.84,98.79,98.81,627500001.0
2007-04-19 18:45:00,98.805,98.86,98.78,98.86,551399999.0
2007-04-19 18:50:00,98.86,98.89,98.86,98.87,531100000.0
2007-04-19 18:55:00,98.87,98.88,98.83,98.86,519900001.0
2007-04-19 19:00:00,98.85,98.86,98.83,98.86,702200005.0
2007-04-19 19:05:00,98.86,98.87,98.83,98.86,572000000.0
2007-04-19 19:10:00,98.86,98.88,98.82,98.82,1017799999.0
2007-04-19 19:15:00,98.82,98.86,98.82,98.86,617100000.0
2007-04-19 19:20:00,98.855,98.86,98.82,98.83,431700000.0
2007-04-19 19:25:00,98.83,98.84,98.805,98.82,494200001.0
2007-04-19 19:30:00,98.82,98.86,98.81,98.83,415199994.0
2007-04-19 19:35:00,98.82,98.83,98.795,98.8,417699999.0
2007-04-19 19:40:00,98.812,98.812,98.744,98.8,827899999.0
2007-04-19 19:45:00,98.79,98.82,98.79,98.79,315200000.0
2007-04-19 19:50:00,98.795,98.81,98.79,98.8,200300000.0
2007-04-19 19:55:00,98.8,98.82,98.785,98.82,364799999.0
2007-04-19 20:00:00,98.82,98.83,98.82,98.82,152600000.0
2007-04-19 20:05:00,98.82,98.83,98.772,98.805,630200000.0
2007-04-19 20:10:00,98.83,98.83,98.753,98.805,830000002.0
2007-04-19 20:15:00,98.74,98.83,98.731,98.83,1001699993.0
2007-04-19 20:20:00,98.83,98.85,98.81,98.83,326900000.0
2007-04-19 20:25:00,98.83,98.84,98.78,98.83,664400001.0
2007-04-19 20:30:00,98.83,98.85,98.762,98.781,408800002.0
2007-04-19 20:35:00,98.772,98.87,98.772,98.86,454599992.0
2007-04-19 20:40:00,98.794,98.87,98.794,98.83,591800001.0
2007-04-19 20:45:00,98.83,98.84,98.81,98.84,291600000.0
2007-04-19 20:50:00,98.84,98.87,98.82,98.85,573499995.0
2007-04-19 20:55:00,98.85,98.86,98.78,98.78,516200000.0
2007-04-19 21:00:00,98.78,98.82,98.77,98.81,447200001.0
2007-04-19 21:05:00,98.81,98.81,98.785,98.8,392100000.0
2007-04-19 21:10:00,98.81,98.81,98.795,98.8,210300001.0
2007-04-19 21:15:00,98.8,98.8,98.79,98.79,253800000.0
2007-04-19 21:20:00,98.79,98.8,98.731,98.8,201000000.0
2007-04-19 21:25:00,98.8,98.82,98.79,98.8,401800003.0
2007-04-19 21:30:00,98.81,98.82,98.8,98.82,495900000.0
2007-04-19 21:35:00,98.82,98.82,98.79,98.79,212000000.0
2007-04-19 21:40:00,98.79,98.8,98.775,98.79,297600000.0
2007-04-19 21:45:00,98.795,98.81,98.787,98.805,187700000.0
2007-04-19 21:50:00,98.81,98.82,98.79,98.81,327600000.0
2007-04-19 21:55:00,98.81,98.83,98.78,98.78,360700001.0
2007-04-19 22:00:00,98.79,98.84,98.78,98.84,498500000.0
2007-04-19 22:05:00,98.84,98.84,98.79,98.84,532200000.0
2007-04-19 22:10:00,98.85,98.86,98.84,98.86,240699999.0
2007-04-19 22:15:00,98.782,98.88,98.78,98.87,261800002.0
2007-04-19 22:20:00,98.88,98.89,98.86,98.88,368500000.0
2007-04-19 22:25:00,98.89,98.93,98.87,98.92,321400000.0
2007-04-19 22:30:00,98.91,98.92,98.89,98.89,248200000.0
2007-04-19 22:35:00,98.9,98.91,98.89,98.9,211500000.0
2007-04-19 22:40:00,98.9,98.92,98.78,98.91,288500000.0
2007-04-19 22:45:00,98.91,98.96,98.91,98.92,344800000.0
2007-04-19 22:50:00,98.92,98.96,98.9,98.95,280300000.0
2007-04-19 22:55:00,98.95,99.0,98.93,98.98,409399999.0
2007-04-19 23:00:00,98.98,99.03,98.948,98.96,622800000.0
2007-04-19 23:05:00,98.95,98.99,98.93,98.95,367499999.0
2007-04-19 23:10:00,98.94,98.99,98.94,98.96,423999997.0
2007-04-19 23:15:00,98.96,98.99,98.94,98.94,470300000.0
2007-04-19 23:20:00,98.95,98.96,98.902,98.96,221400000.0
2007-04-19 23:25:00,98.95,98.95,98.9,98.91,375700000.0
2007-04-19 23:30:00,98.92,98.94,98.89,98.93,271899999.0
2007-04-19 23:35:00,98.93,98.93,98.889,98.93,267099998.0
2007-04-19 23:40:00,98.92,98.93,98.92,98.92,49600000.0
2007-04-19 23:45:00,98.94,98.96,98.94,98.94,264800000.0
2007-04-19 23:50:00,98.94,98.95,98.881,98.95,705100003.0
2007-04-19 23:55:00,98.917,98.96,98.917,98.95,259300000.0
2007-04-20 00:00:00,98.95,99.11,98.95,99.08,788900000.0
2007-04-20 00:05:00,99.08,99.08,98.96,99.0,869400001.0
2007-04-20 00:10:00,98.99,99.02,98.96,98.97,708100002.0
2007-04-20 00:15:00,98.96,99.0,98.96,98.97,508700002.0
2007-04-20 00:20:00,98.98,98.98,98.9,98.9,1037500000.0
2007-04-20 00:25:00,98.89,98.95,98.885,98.9,488600003.0
2007-04-20 00:30:00,98.92,98.93,98.91,98.91,154700000.0
2007-04-20 00:35:00,98.91,98.92,98.9,98.9,141600000.0
2007-04-20 00:40:00,98.89,98.91,98.89,98.89,99200000.0
2007-04-20 00:45:00,98.9,98.9,98.87,98.87,566200001.0
2007-04-20 00:50:00,98.88,98.89,98.84,98.86,461099999.0
2007-04-20 00:55:00,98.86,98.86,98.77,98.81,885799997.0
2007-04-20 01:00:00,98.81,98.88,98.81,98.88,453900000.0
2007-04-20 01:05:00,98.88,98.9,98.85,98.89,1166199993.0
2007-04-20 01:10:00,98.895,98.92,98.87,98.91,344600000.0
2007-04-20 01:15:00,98.9,98.9,98.8,98.85,1175099998.0
2007-04-20 01:20:00,98.85,98.87,98.84,98.87,64700000.0
2007-04-20 01:25:00,98.84,98.88,98.82,98.85,697499998.0
2007-04-20 01:30:00,98.86,98.905,98.84,98.9,819299999.0
2007-04-20 01:35:00,98.9,98.93,98.88,98.93,1328699998.0
2007-04-20 01:40:00,98.92,98.93,98.9,98.93,1024499999.0
2007-04-20 01:45:00,98.92,98.95,98.9,98.91,691899999.0
2007-04-20 01:50:00,98.91,98.91,98.83,98.84,683299999.0
2007-04-20 01:55:00,98.84,98.89,98.84,98.87,725099997.0
2007-04-20 02:00:00,98.89,98.99,98.87,98.92,1533900001.0
2007-04-20 02:05:00,98.93,98.95,98.89,98.95,972900005.0
2007-04-20 02:10:00,98.95,98.98,98.93,98.94,1488799990.0
2007-04-20 02:15:00,98.95,98.95,98.9,98.94,474500000.0
2007-04-20 02:20:00,98.94,98.98,98.93,98.98,886499993.0
2007-04-20 02:25:00,98.97,99.0,98.95,98.98,398999999.0
2007-04-20 02:30:00,98.98,99.02,98.96,98.99,531800000.0
2007-04-20 02:35:00,98.99,99.04,98.98,99.03,1619700000.0
2007-04-20 02:40:00,99.03,99.065,99.01,99.04,2257799971.0
2007-04-20 02:45:00,99.03,99.07,99.03,99.05,611899999.0
2007-04-20 02:50:00,99.05,99.18,99.05,99.18,1237399998.0
2007-04-20 02:55:00,99.18,99.24,99.13,99.19,2395299985.0
2007-04-20 03:00:00,99.19,99.2,99.1,99.12,1501300001.0
2007-04-20 03:05:00,99.11,99.12,99.07,99.09,1067599999.0
2007-04-20 03:10:00,99.09,99.22,99.09,99.16,1347999999.0
2007-04-20 03:15:00,99.17,99.19,99.13,99.13,1053900002.0
2007-04-20 03:20:00,99.13,99.13,99.06,99.08,1397100006.0
2007-04-20 03:25:00,99.07,99.08,99.03,99.05,1427100000.0
2007-04-20 03:30:00,99.05,99.06,99.01,99.04,1247100001.0
2007-04-20 03:35:00,99.04,99.08,99.04,99.05,1017699999.0
2007-04-20 03:40:00,99.04,99.05,99.01,99.015,797599999.0
2007-04-20 03:45:00,99.02,99.02,98.95,98.96,810400000.0
2007-04-20 03:50:00,98.95,98.98,98.94,98.97,1091599993.0
2007-04-20 03:55:00,98.98,98.98,98.92,98.92,829099995.0
2007-04-20 04:00:00,98.92,98.97,98.92,98.95,740000001.0
2007-04-20 04:05:00,98.95,98.95,98.9,98.91,886600005.0
2007-04-20 04:10:00,98.91,98.96,98.91,98.94,709399999.0
2007-04-20 04:15:00,98.93,98.95,98.91,98.93,715699998.0
2007-04-20 04:20:00,98.93,98.94,98.91,98.92,617200000.0
2007-04-20 04:25:00,98.92,98.95,98.89,98.92,687099999.0
2007-04-20 04:30:00,98.915,98.93,98.89,98.9,431299998.0
2007-04-20 04:35:00,98.9,98.94,98.9,98.94,528800000.0
2007-04-20 04:40:00,98.94,98.95,98.92,98.94,678200000.0
2007-04-20 04:45:00,98.93,98.97,98.92,98.97,1024699997.0
2007-04-20 04:50:00,98.97,99.03,98.97,99.01,1244500001.0
2007-04-20 04:55:00,99.01,99.01,98.94,98.98,970699999.0
2007-04-20 05:00:00,98.98,98.99,98.94,98.95,759500003.0
2007-04-20 05:05:00,98.96,98.98,98.95,98.98,301000000.0
2007-04-20 05:10:00,98.98,98.99,98.95,98.99,369300001.0
2007-04-20 05:15:00,98.99,99.03,98.975,99.02,546600000.0
2007-04-20 05:20:00,99.015,99.06,99.01,99.05,717100000.0
2007-04-20 05:25:00,99.05,99.085,99.03,99.085,937299998.0
2007-04-20 05:30:00,99.085,99.2,99.07,99.15,1596699999.0
2007-04-20 05:35:00,99.15,99.17,99.14,99.15,850500001.0
2007-04-20 05:40:00,99.15,99.15,99.1,99.12,755600002.0
2007-04-20 05:45:00,99.12,99.12,99.09,99.11,714800010.0
2007-04-20 05:50:00,99.12,99.12,99.07,99.1,1184800009.0
2007-04-20 05:55:00,99.1,99.16,99.09,99.1,1011099998.0
2007-04-20 06:00:00,99.1,99.14,99.08,99.11,791000000.0
2007-04-20 06:05:00,99.11,99.13,99.09,99.12,976399997.0
2007-04-20 06:10:00,99.12,99.12,99.065,99.065,577600000.0
2007-04-20 06:15:00,99.07,99.08,99.05,99.08,561099999.0
2007-04-20 06:20:00,99.08,99.08,99.05,99.06,748800001.0
2007-04-20 06:25:00,99.06,99.07,99.04,99.06,353500000.0
2007-04-20 06:30:00,99.06,99.07,99.03,99.05,328400003.0
2007-04-20 06:35:00,99.05,99.05,99.02,99.03,487999999.0
2007-04-20 06:40:00,99.05,99.05,99.02,99.03,325299999.0
2007-04-20 06:45:00,99.03,99.05,99.02,99.03,366200000.0
2007-04-20 06:50:00,99.025,99.03,99.01,99.03,419900000.0
2007-04-20 06:55:00,99.03,99.04,99.01,99.02,436700000.0
2007-04-20 07:00:00,99.02,99.03,99.005,99.005,300200000.0
2007-04-20 07:05:00,99.01,99.01,98.98,99.01,505400000.0
2007-04-20 07:10:00,99.01,99.03,99.01,99.02,196800000.0
2007-04-20 07:15:00,99.02,99.03,98.965,98.993,133600000.0
2007-04-20 07:20:00,98.993,99.03,98.99,98.99,437700001.0
2007-04-20 07:25:00,98.99,99.03,98.99,99.0,412900000.0
2007-04-20 07:30:00,99.0,99.02,99.0,99.005,643200000.0
2007-04-20 07:35:00,99.005,99.04,99.0,99.02,703999999.0
2007-04-20 07:40:00,99.01,99.06,98.99,99.01,799299993.0
2007-04-20 07:45:00,99.02,99.03,98.99,99.02,755800001.0
2007-04-20 07:50:00,99.03,99.06,99.01,99.02,1226399998.0
2007-04-20 07:55:00,99.01,99.05,98.99,98.99,1071000008.0
2007-04-20 08:00:00,98.99,99.06,98.96,99.03,1100899998.0
2007-04-20 08:05:00,99.03,99.03,98.99,99.02,1318299996.0
2007-04-20 08:10:00,99.03,99.1,99.005,99.08,1448999998.0
2007-04-20 08:15:00,99.08,99.18,99.06,99.17,1896599994.0
2007-04-20 08:20:00,99.17,99.23,99.11,99.13,2005500006.0
2007-04-20 08:25:00,99.14,99.16,99.11,99.12,1939500002.0
2007-04-20 08:30:00,99.11,99.19,99.08,99.15,1031700001.0
2007-04-20 08:35:00,99.16,99.16,99.09,99.12,673300000.0
2007-04-20 08:40:00,99.12,99.14,99.08,99.08,1115500001.0
2007-04-20 08:45:00,99.08,99.13,99.08,99.11,776500000.0
2007-04-20 08:50:00,99.12,99.12,99.09,99.11,595100000.0
2007-04-20 08:55:00,99.11,99.13,99.08,99.08,1092499997.0
2007-04-20 09:00:00,99.07,99.08,99.0,99.03,1555500001.0
2007-04-20 09:05:00,99.04,99.07,99.03,99.07,683099993.0
2007-04-20 09:10:00,99.07,99.11,99.035,99.11,864200001.0
2007-04-20 09:15:00,99.11,99.16,99.09,99.16,1135499999.0
2007-04-20 09:20:00,99.16,99.16,99.09,99.1,612099998.0
2007-04-20 09:25:00,99.1,99.1,99.06,99.1,962899999.0
2007-04-20 09:30:00,99.1,99.1,99.02,99.07,910800000.0
2007-04-20 09:35:00,99.07,99.08,99.045,99.06,1046699998.0
2007-04-20 09:40:00,99.06,99.09,99.01,99.08,2394999997.0
2007-04-20 09:45:00,99.08,99.12,99.06,99.085,1489299994.0
2007-04-20 09:50:00,99.09,99.09,99.065,99.08,440400000.0
2007-04-20 09:55:00,99.08,99.1,99.05,99.09,677499999.0
2007-04-20 10:00:00,99.08,99.09,99.05,99.06,623000001.0
2007-04-20 10:05:00,99.07,99.08,99.03,99.04,686600000.0
2007-04-20 10:10:00,99.04,99.13,99.03,99.08,1562299999.0
2007-04-20 10:15:00,99.09,99.135,99.08,99.085,1146799997.0
2007-04-20 10:20:00,99.085,99.12,99.075,99.11,1313399991.0
2007-04-20 10:25:00,99.11,99.12,99.09,99.11,431999999.0
2007-04-20 10:30:00,99.11,99.13,99.07,99.13,1158899998.0
2007-04-20 10:35:00,99.13,99.2,99.12,99.14,1382599993.0
2007-04-20 10:40:00,99.14,99.14,99.02,99.03,2283499983.0
2007-04-20 10:45:00,99.02,99.04,98.97,99.01,2381800004.0
2007-04-20 10:50:00,99.015,99.02,98.99,99.01,1116199996.0
2007-04-20 10:55:00,99.01,99.05,99.01,99.04,720999999.0
2007-04-20 11:00:00,99.04,99.04,98.98,98.995,913600001.0
2007-04-20 11:05:00,99.0,99.03,98.98,99.0,705299998.0
2007-04-20 11:10:00,99.005,99.07,99.0,99.05,1160699997.0
2007-04-20 11:15:00,99.05,99.11,99.05,99.09,1279299998.0
2007-04-20 11:20:00,99.09,99.11,99.05,99.07,1203800004.0
2007-04-20 11:25:00,99.07,99.09,99.03,99.08,787499999.0
2007-04-20 11:30:00,99.09,99.13,99.09,99.11,708899997.0
2007-04-20 11:35:00,99.11,99.12,99.088,99.095,759700004.0
2007-04-20 11:40:00,99.11,99.11,99.1,99.11,186400000.0
2007-04-20 11:45:00,99.11,99.13,99.06,99.07,718900002.0
2007-04-20 11:50:00,99.08,99.08,99.05,99.08,568300000.0
2007-04-20 11:55:00,99.08,99.11,99.06,99.11,735300000.0
2007-04-20 12:00:00,99.11,99.12,99.06,99.12,619399999.0
2007-04-20 12:05:00,99.12,99.14,99.11,99.115,349599999.0
2007-04-20 12:10:00,99.13,99.15,99.09,99.1,812300000.0
2007-04-20 12:15:00,99.11,99.13,99.09,99.1,918299995.0
2007-04-20 12:20:00,99.1,99.1,99.04,99.07,1596699992.0
2007-04-20 12:25:00,99.06,99.09,99.04,99.09,675499999.0
2007-04-20 12:30:00,99.08,99.09,99.04,99.06,414599999.0
2007-04-20 12:35:00,99.055,99.08,99.03,99.035,668299999.0
2007-04-20 12:40:00,99.03,99.05,98.95,98.97,915300000.0
2007-04-20 12:45:00,98.97,98.98,98.92,98.95,754100001.0
2007-04-20 12:50:00,98.96,99.05,98.94,99.03,928399999.0
2007-04-20 12:55:00,99.03,99.05,99.0,99.01,1051399992.0
2007-04-20 13:00:00,99.01,99.03,98.97,98.98,534799999.0
2007-04-20 13:05:00,98.98,99.03,98.98,99.0,1017699994.0
2007-04-20 13:10:00,99.0,99.08,98.97,99.035,970600000.0
2007-04-20 13:15:00,99.04,99.05,98.935,98.99,737099999.0
2007-04-20 13:20:00,99.0,99.0,98.96,98.98,673999994.0
2007-04-20 13:25:00,98.98,99.0,98.97,99.0,306400000.0
2007-04-20 13:30:00,99.0,99.01,98.99,99.01,222400000.0
2007-04-20 13:35:00,99.01,99.04,99.0,99.02,581500003.0
2007-04-20 13:40:00,99.025,99.05,99.0,99.02,824899992.0
2007-04-20 13:45:00,99.02,99.04,99.0,99.04,682499993.0
2007-04-20 13:50:00,99.03,99.04,98.97,98.97,849199997.0
2007-04-20 13:55:00,98.97,99.01,98.97,99.0,668799997.0
2007-04-20 14:00:00,99.0,99.07,98.99,99.04,894000001.0
2007-04-20 14:05:00,99.03,99.09,99.03,99.055,701600000.0
2007-04-20 14:10:00,99.055,99.1,99.04,99.09,900799994.0
2007-04-20 14:15:00,99.09,99.09,99.07,99.07,511799996.0
2007-04-20 14:20:00,99.07,99.1,99.05,99.08,628300000.0
2007-04-20 14:25:00,99.08,99.1,99.07,99.09,449899998.0
2007-04-20 14:30:00,99.09,99.16,99.09,99.12,1030999997.0
2007-04-20 14:35:00,99.13,99.18,99.09,99.12,1399400001.0
2007-04-20 14:40:00,99.12,99.17,99.12,99.16,1018000005.0
2007-04-20 14:45:00,99.16,99.19,99.14,99.18,1119099999.0
2007-04-20 14:50:00,99.19,99.19,99.1,99.16,1947099999.0
2007-04-20 14:55:00,99.16,99.22,99.13,99.22,3842199984.0
2007-04-20 15:00:00,99.22,99.22,99.15,99.17,2097399994.0
2007-04-20 15:05:00,99.17,99.21,99.155,99.2,1394699993.0
2007-04-20 15:10:00,99.2,99.22,99.15,99.155,994899998.0
2007-04-20 15:15:00,99.155,99.23,99.15,99.22,1666400000.0
2007-04-20 15:20:00,99.22,99.24,99.21,99.23,1420099996.0
2007-04-20 15:25:00,99.23,99.35,99.23,99.305,3691500002.0
2007-04-20 15:30:00,99.305,99.43,99.29,99.41,3189200013.0
2007-04-20 15:35:00,99.41,99.42,99.36,99.36,1616499999.0
2007-04-20 15:40:00,99.36,99.42,99.36,99.4,1680099990.0
2007-04-20 15:45:00,99.4,99.43,99.39,99.39,1382400000.0
2007-04-20 15:50:00,99.39,99.4,99.35,99.4,1398600014.0
2007-04-20 15:55:00,99.39,99.46,99.37,99.46,1239800003.0
2007-04-20 16:00:00,99.46,99.47,99.39,99.4,3376800012.0
2007-04-20 16:05:00,99.41,99.43,99.38,99.43,2045600009.0
2007-04-20 16:10:00,99.42,99.44,99.4,99.415,1366100001.0
2007-04-20 16:15:00,99.415,99.45,99.36,99.39,924800006.0
2007-04-20 16:20:00,99.385,99.41,99.34,99.355,1638000004.0
2007-04-20 16:25:00,99.355,99.37,99.3,99.32,1549500004.0
2007-04-20 16:30:00,99.32,99.35,99.3,99.34,1649000003.0
2007-04-20 16:35:00,99.34,99.35,99.28,99.3,1750300012.0
2007-04-20 16:40:00,99.3,99.33,99.29,99.31,936199999.0
2007-04-20 16:45:00,99.31,99.32,99.29,99.3,426100002.0
2007-04-20 16:50:00,99.29,99.35,99.29,99.33,1007300004.0
2007-04-20 16:55:00,99.32,99.34,99.27,99.32,2110700010.0
2007-04-20 17:00:00,99.32,99.35,99.31,99.32,1400700001.0
2007-04-20 17:05:00,99.32,99.33,99.3,99.31,1070500003.0
2007-04-20 17:10:00,99.31,99.32,99.25,99.29,1239700001.0
2007-04-20 17:15:00,99.29,99.29,99.21,99.24,2094900009.0
2007-04-20 17:20:00,99.24,99.27,99.19,99.27,1726800001.0
2007-04-20 17:25:00,99.27,99.3,99.25,99.295,1682900004.0
2007-04-20 17:30:00,99.295,99.36,99.29,99.35,1363899998.0
2007-04-20 17:35:00,99.34,99.35,99.32,99.33,1077000008.0
2007-04-20 17:40:00,99.33,99.35,99.3,99.34,1191900002.0
2007-04-20 17:45:00,99.34,99.35,99.3,99.32,823199999.0
2007-04-20 17:50:00,99.33,99.34,99.3,99.33,1088600000.0
2007-04-20 17:55:00,99.32,99.35,99.31,99.34,858499998.0
2007-04-20 18:00:00,99.34,99.35,99.32,99.34,803000000.0
2007-04-20 18:05:00,99.34,99.41,99.33,99.4,1077400004.0
2007-04-20 18:10:00,99.395,99.4,99.33,99.37,822499994.0
2007-04-20 18:15:00,99.37,99.39,99.34,99.37,616900002.0
2007-04-20 18:20:00,99.39,99.4,99.346,99.38,914300001.0
2007-04-20 18:25:00,99.38,99.42,99.37,99.42,892599998.0
2007-04-20 18:30:00,99.41,99.41,99.349,99.36,997500018.0
2007-04-20 18:35:00,99.4,99.41,99.38,99.4,793300006.0
2007-04-20 18:40:00,99.4,99.4,99.32,99.37,1389400001.0
2007-04-20 18:45:00,99.37,99.37,99.32,99.33,656900001.0
2007-04-20 18:50:00,99.33,99.34,99.31,99.315,1120000002.0
2007-04-20 18:55:00,99.31,99.34,99.31,99.33,626099998.0
2007-04-20 19:00:00,99.33,99.35,99.33,99.34,566300000.0
2007-04-20 19:05:00,99.34,99.35,99.325,99.33,415500006.0
2007-04-20 19:10:00,99.34,99.37,99.34,99.37,282499998.0
2007-04-20 19:15:00,99.36,99.42,99.35,99.41,604999998.0
2007-04-20 19:20:00,99.41,99.46,99.4,99.44,736100004.0
2007-04-20 19:25:00,99.44,99.45,99.42,99.43,390499998.0
2007-04-20 19:30:00,99.43,99.45,99.41,99.44,642099995.0
2007-04-20 19:35:00,99.44,99.45,99.42,99.44,690500001.0
2007-04-20 19:40:00,99.44,99.44,99.4,99.41,519899999.0
2007-04-20 19:45:00,99.405,99.405,99.323,99.356,1198999996.0
2007-04-20 19:50:00,99.37,99.38,99.35,99.38,474499999.0
2007-04-20 19:55:00,99.38,99.4,99.38,99.395,518100000.0
2007-04-20 20:00:00,99.41,99.41,99.39,99.41,318599998.0
2007-04-20 20:05:00,99.41,99.41,99.39,99.4,196499999.0
2007-04-20 20:10:00,99.383,99.4,99.329,99.39,704300013.0
2007-04-20 20:15:00,99.39,99.4,99.334,99.38,505200000.0
2007-04-20 20:20:00,99.38,99.39,99.375,99.375,245600000.0
2007-04-20 20:25:00,99.38,99.39,99.37,99.38,413799999.0
2007-04-20 20:30:00,99.39,99.4,99.339,99.4,372799998.0
2007-04-20 20:35:00,99.395,99.4,99.35,99.36,533400000.0
2007-04-20 20:40:00,99.36,99.38,99.35,99.37,554799994.0
2007-04-20 20:45:00,99.303,99.43,99.303,99.41,641500000.0
2007-04-20 20:50:00,99.41,99.42,99.38,99.42,434700000.0
2007-04-20 20:55:00,99.42,99.43,99.38,99.43,463800001.0
2007-04-20 21:00:00,99.43,99.45,99.425,99.44,686800001.0
2007-04-20 21:05:00,99.44,99.45,99.43,99.45,316500001.0
2007-04-20 21:10:00,99.46,99.47,99.409,99.409,202200001.0
2007-04-20 21:15:00,99.47,99.47,99.44,99.455,434799996.0
2007-04-20 21:20:00,99.46,99.48,99.45,99.46,338099996.0
2007-04-20 21:25:00,99.431,99.47,99.401,99.46,387300000.0
2007-04-20 21:30:00,99.45,99.46,99.391,99.45,241400000.0
2007-04-20 21:35:00,99.45,99.46,99.41,99.43,392499993.0
2007-04-20 21:40:00,99.44,99.45,99.365,99.377,405600007.0
2007-04-20 21:45:00,99.43,99.46,99.393,99.445,333100001.0
2007-04-20 21:50:00,99.45,99.46,99.43,99.46,226199998.0
2007-04-20 21:55:00,99.45,99.45,99.43,99.44,364800001.0
2007-04-20 22:00:00,99.44,99.45,99.43,99.44,195700000.0
2007-04-20 22:05:00,99.435,99.45,99.43,99.44,279200000.0
2007-04-20 22:10:00,99.44,99.44,99.42,99.42,328300000.0
2007-04-20 22:15:00,99.43,99.43,99.39,99.42,450800000.0
2007-04-20 22:20:00,99.42,99.42,99.39,99.4,147200001.0
2007-04-20 22:25:00,99.405,99.43,99.39,99.42,227800000.0
2007-04-20 22:30:00,99.42,99.43,99.4,99.4,162099999.0
2007-04-20 22:35:00,99.4,99.43,99.39,99.43,515000003.0
2007-04-20 22:40:00,99.44,99.45,99.39,99.42,326700000.0
2007-04-20 22:45:00,99.42,99.42,99.35,99.38,533000004.0
2007-04-20 22:50:00,99.37,99.37,99.32,99.345,456299996.0
2007-04-20 22:55:00,99.345,99.415,99.31,99.32,556000002.0
2007-04-22 23:00:00,99.388,99.467,99.363,99.454,393500000.0
2007-04-22 23:05:00,99.438,99.465,99.388,99.455,1024599996.0
2007-04-22 23:10:00,99.448,99.462,99.385,99.424,518200000.0
2007-04-22 23:15:00,99.418,99.418,99.35,99.37,174700000.0
2007-04-22 23:20:00,99.378,99.404,99.32,99.32,45800000.0
2007-04-22 23:25:00,99.37,99.41,99.33,99.4,276800000.0
2007-04-22 23:30:00,99.41,99.41,99.345,99.4,202500000.0
2007-04-22 23:35:00,99.4,99.405,99.365,99.391,536999992.0
2007-04-22 23:40:00,99.363,99.411,99.34,99.34,315899999.0
2007-04-22 23:45:00,99.41,99.412,99.35,99.367,416299999.0
2007-04-22 23:50:00,99.452,99.455,99.375,99.4,1481300001.0
2007-04-22 23:55:00,99.4,99.41,99.35,99.4,206500003.0
2007-04-23 00:00:00,99.4,99.422,99.377,99.406,279500000.0
2007-04-23 00:05:00,99.398,99.42,99.36,99.39,358400003.0
2007-04-23 00:10:00,99.362,99.415,99.36,99.39,249100001.0
2007-04-23 00:15:00,99.39,99.39,99.34,99.35,361500000.0
2007-04-23 00:20:00,99.35,99.354,99.329,99.35,372500000.0
2007-04-23 00:25:00,99.358,99.372,99.332,99.35,175600000.0
2007-04-23 00:30:00,99.35,99.35,99.31,99.34,169900000.0
2007-04-23 00:35:00,99.34,99.34,99.291,99.34,830599998.0
2007-04-23 00:40:00,99.304,99.36,99.289,99.35,670099999.0
2007-04-23 00:45:00,99.38,99.403,99.35,99.39,439300001.0
2007-04-23 00:50:00,99.37,99.42,99.36,99.4,466300001.0
2007-04-23 00:55:00,99.42,99.44,99.4,99.44,125700001.0
2007-04-23 01:00:00,99.42,99.44,99.4,99.42,175099997.0
2007-04-23 01:05:00,99.41,99.43,99.38,99.41,480199991.0
2007-04-23 01:10:00,99.405,99.42,99.38,99.41,595900001.0
2007-04-23 01:15:00,99.41,99.41,99.34,99.38,625599996.0
2007-04-23 01:20:00,99.38,99.38,99.29,99.3,671000000.0
2007-04-23 01:25:00,99.3,99.33,99.24,99.33,862099997.0
2007-04-23 01:30:00,99.33,99.34,99.3,99.31,769799999.0
2007-04-23 01:35:00,99.31,99.32,99.28,99.31,1280100017.0
2007-04-23 01:40:00,99.31,99.36,99.31,99.34,526800002.0
2007-04-23 01:45:00,99.34,99.34,99.31,99.33,134600000.0
2007-04-23 01:50:00,99.34,99.38,99.29,99.31,1141099995.0
2007-04-23 01:55:00,99.31,99.34,99.31,99.32,1078599999.0
2007-04-23 02:00:00,99.315,99.4,99.315,99.39,1490199992.0
2007-04-23 02:05:00,99.39,99.52,99.37,99.49,2036100002.0
2007-04-23 02:10:00,99.49,99.49,99.44,99.47,1787100003.0
2007-04-23 02:15:00,99.47,99.48,99.41,99.46,943800002.0
2007-04-23 02:20:00,99.455,99.48,99.43,99.46,1470199998.0
2007-04-23 02:25:00,99.46,99.47,99.42,99.43,1371699998.0
2007-04-23 02:30:00,99.43,99.47,99.41,99.47,1625800003.0
2007-04-23 02:35:00,99.47,99.5,99.45,99.48,566299997.0
2007-04-23 02:40:00,99.475,99.49,99.44,99.47,869399998.0
2007-04-23 02:45:00,99.47,99.51,99.46,99.5,871300002.0
2007-04-23 02:50:00,99.5,99.53,99.46,99.53,708799999.0
2007-04-23 02:55:00,99.53,99.53,99.47,99.5,527900000.0
2007-04-23 03:00:00,99.5,99.5,99.46,99.47,649999998.0
2007-04-23 03:05:00,99.47,99.5,99.46,99.47,823299992.0
2007-04-23 03:10:00,99.47,99.49,99.44,99.48,984300001.0
2007-04-23 03:15:00,99.48,99.51,99.47,99.48,813700000.0
2007-04-23 03:20:00,99.485,99.52,99.48,99.49,633400000.0
2007-04-23 03:25:00,99.51,99.52,99.485,99.485,755500000.0
2007-04-23 03:30:00,99.49,99.49,99.22,99.28,2314700003.0
2007-04-23 03:35:00,99.275,99.32,99.26,99.29,2594800003.0
2007-04-23 03:40:00,99.29,99.31,99.27,99.28,921799996.0
2007-04-23 03:45:00,99.3,99.32,99.27,99.27,1415699999.0
2007-04-23 03:50:00,99.27,99.31,99.27,99.28,447599997.0
2007-04-23 03:55:00,99.28,99.31,99.28,99.29,612799995.0
2007-04-23 04:00:00,99.29,99.29,99.24,99.27,1487399991.0
2007-04-23 04:05:00,99.27,99.28,99.222,99.27,484200002.0
2007-04-23 04:10:00,99.27,99.29,99.24,99.25,542299995.0
2007-04-23 04:15:00,99.25,99.25,99.21,99.23,791299995.0
2007-04-23 04:20:00,99.23,99.24,99.21,99.23,567199999.0
2007-04-23 04:25:00,99.22,99.24,99.133,99.23,326599997.0
2007-04-23 04:30:00,99.178,99.23,99.163,99.22,520599996.0
2007-04-23 04:35:00,99.22,99.22,99.1,99.11,1125599998.0
2007-04-23 04:40:00,99.12,99.22,99.1,99.15,2298600004.0
2007-04-23 04:45:00,99.15,99.19,99.15,99.16,1212999993.0
2007-04-23 04:50:00,99.16,99.2,99.16,99.17,1243200000.0
2007-04-23 04:55:00,99.18,99.18,99.11,99.14,1125899998.0
2007-04-23 05:00:00,99.14,99.14,99.09,99.1,1072599993.0
2007-04-23 05:05:00,99.09,99.14,99.09,99.13,456600001.0
2007-04-23 05:10:00,99.14,99.175,99.13,99.14,1082200005.0
2007-04-23 05:15:00,99.14,99.15,99.11,99.11,651199997.0
2007-04-23 05:20:00,99.125,99.14,99.11,99.13,1073199990.0
2007-04-23 05:25:00,99.13,99.14,99.097,99.13,454399998.0
2007-04-23 05:30:00,99.13,99.14,99.085,99.09,782399998.0
2007-04-23 05:35:00,99.08,99.11,99.07,99.09,1086900009.0
2007-04-23 05:40:00,99.09,99.1,99.04,99.07,907800002.0
2007-04-23 05:45:00,99.07,99.09,98.9,98.95,1653200000.0
2007-04-23 05:50:00,98.94,98.99,98.91,98.98,2824899984.0
2007-04-23 05:55:00,98.97,98.97,98.93,98.96,1204899997.0
2007-04-23 06:00:00,98.955,99.0,98.887,99.0,1108899996.0
2007-04-23 06:05:00,99.0,99.01,98.955,98.96,939199998.0
2007-04-23 06:10:00,98.95,98.97,98.92,98.95,1150699997.0
2007-04-23 06:15:00,98.95,98.98,98.94,98.98,978900000.0
2007-04-23 06:20:00,98.99,99.0,98.93,98.95,964400000.0
2007-04-23 06:25:00,98.95,98.96,98.92,98.95,904700002.0
2007-04-23 06:30:00,98.95,99.0,98.94,98.98,550900001.0
2007-04-23 06:35:00,98.98,98.98,98.96,98.97,637699999.0
2007-04-23 06:40:00,98.97,98.97,98.93,98.93,569999999.0
2007-04-23 06:45:00,98.93,98.94,98.89,98.895,895099999.0
2007-04-23 06:50:00,98.89,98.92,98.84,98.88,1694999997.0
2007-04-23 06:55:00,98.89,98.9,98.85,98.9,1687099994.0
2007-04-23 07:00:00,98.89,98.89,98.8,98.83,1830100000.0
2007-04-23 07:05:00,98.84,98.86,98.8,98.86,1298700000.0
2007-04-23 07:10:00,98.86,98.86,98.79,98.8,1533300000.0
2007-04-23 07:15:00,98.795,98.83,98.79,98.82,1514799998.0
2007-04-23 07:20:00,98.82,98.83,98.77,98.77,1210600001.0
2007-04-23 07:25:00,98.785,98.815,98.73,98.76,1777800002.0
2007-04-23 07:30:00,98.75,98.76,98.675,98.72,1572699995.0
2007-04-23 07:35:00,98.71,98.73,98.68,98.71,1362099991.0
2007-04-23 07:40:00,98.71,98.73,98.67,98.7,1253399999.0
2007-04-23 07:45:00,98.71,98.72,98.68,98.71,1593700000.0
2007-04-23 07:50:00,98.71,98.77,98.71,98.755,1224899994.0
2007-04-23 07:55:00,98.76,98.76,98.73,98.76,1214899996.0
2007-04-23 08:00:00,98.75,98.77,98.68,98.69,1342499996.0
2007-04-23 08:05:00,98.69,98.7,98.66,98.69,1241399995.0
2007-04-23 08:10:00,98.7,98.72,98.69,98.71,556099999.0
2007-04-23 08:15:00,98.71,98.75,98.71,98.73,884200000.0
2007-04-23 08:20:00,98.73,98.74,98.69,98.69,629900001.0
2007-04-23 08:25:00,98.69,98.76,98.68,98.75,1385799996.0
2007-04-23 08:30:00,98.76,98.79,98.73,98.76,1147600001.0
2007-04-23 08:35:00,98.76,98.77,98.68,98.7,495700000.0
2007-04-23 08:40:00,98.7,98.72,98.695,98.71,386299999.0
2007-04-23 08:45:00,98.71,98.72,98.66,98.67,1132099999.0
2007-04-23 08:50:00,98.67,98.7,98.65,98.67,1587499993.0
2007-04-23 08:55:00,98.675,98.71,98.65,98.675,2082999994.0
2007-04-23 09:00:00,98.675,98.69,98.66,98.67,1296100002.0
2007-04-23 09:05:00,98.67,98.72,98.67,98.69,683100004.0
2007-04-23 09:10:00,98.68,98.72,98.65,98.7,1550700004.0
2007-04-23 09:15:00,98.72,98.72,98.68,98.69,1244300002.0
2007-04-23 09:20:00,98.69,98.715,98.643,98.71,835100005.0
2007-04-23 09:25:00,98.72,98.76,98.7,98.75,935699991.0
2007-04-23 09:30:00,98.76,98.78,98.74,98.77,816799999.0
2007-04-23 09:35:00,98.77,98.78,98.75,98.77,393200000.0
2007-04-23 09:40:00,98.765,98.79,98.76,98.77,1318100000.0
2007-04-23 09:45:00,98.78,98.78,98.73,98.75,1136299996.0
2007-04-23 09:50:00,98.745,98.77,98.725,98.725,601700004.0
2007-04-23 09:55:00,98.725,98.725,98.65,98.66,1173700001.0
2007-04-23 10:00:00,98.655,98.69,98.63,98.66,1418000004.0
2007-04-23 10:05:00,98.65,98.68,98.65,98.67,1112199990.0
2007-04-23 10:10:00,98.66,98.7,98.65,98.68,1321599998.0
2007-04-23 10:15:00,98.68,98.69,98.63,98.66,1687099990.0
2007-04-23 10:20:00,98.665,98.67,98.53,98.53,1929699989.0
2007-04-23 10:25:00,98.545,98.6,98.53,98.57,2197799996.0
2007-04-23 10:30:00,98.57,98.58,98.52,98.56,1848399986.0
2007-04-23 10:35:00,98.56,98.67,98.55,98.63,2564800009.0
2007-04-23 10:40:00,98.62,98.65,98.59,98.61,1370999998.0
2007-04-23 10:45:00,98.605,98.61,98.57,98.585,1428399989.0
2007-04-23 10:50:00,98.59,98.66,98.57,98.65,1094899993.0
2007-04-23 10:55:00,98.655,98.69,98.62,98.645,1237499999.0
2007-04-23 11:00:00,98.65,98.65,98.61,98.63,705700000.0
2007-04-23 11:05:00,98.64,98.65,98.61,98.63,907499991.0
2007-04-23 11:10:00,98.63,98.64,98.605,98.61,935999998.0
2007-04-23 11:15:00,98.605,98.63,98.6,98.6,318500002.0
2007-04-23 11:20:00,98.6,98.63,98.58,98.61,265000000.0
2007-04-23 11:25:00,98.61,98.61,98.57,98.61,652699998.0
2007-04-23 11:30:00,98.6,98.63,98.595,98.61,630099997.0
2007-04-23 11:35:00,98.61,98.68,98.6,98.68,1171799990.0
2007-04-23 11:40:00,98.68,98.71,98.65,98.655,401300000.0
2007-04-23 11:45:00,98.67,98.67,98.63,98.645,415100000.0
2007-04-23 11:50:00,98.65,98.66,98.64,98.64,290500000.0
2007-04-23 11:55:00,98.64,98.64,98.6,98.61,1036699999.0
2007-04-23 12:00:00,98.6,98.62,98.55,98.56,441999997.0
2007-04-23 12:05:00,98.56,98.56,98.51,98.53,1344199994.0
2007-04-23 12:10:00,98.53,98.57,98.53,98.57,1124699995.0
2007-04-23 12:15:00,98.57,98.62,98.56,98.61,1439099987.0
2007-04-23 12:20:00,98.61,98.61,98.57,98.59,801800001.0
2007-04-23 12:25:00,98.59,98.64,98.58,98.61,784599994.0
2007-04-23 12:30:00,98.61,98.66,98.61,98.62,695799999.0
2007-04-23 12:35:00,98.62,98.64,98.615,98.63,654800000.0
2007-04-23 12:40:00,98.64,98.75,98.64,98.73,2445799993.0
2007-04-23 12:45:00,98.73,98.75,98.695,98.715,1023299996.0
2007-04-23 12:50:00,98.72,98.73,98.7,98.72,945299999.0
2007-04-23 12:55:00,98.72,98.73,98.7,98.715,857199997.0
2007-04-23 13:00:00,98.72,98.74,98.7,98.74,1336499998.0
2007-04-23 13:05:00,98.73,98.74,98.71,98.73,1016800008.0
2007-04-23 13:10:00,98.73,98.9,98.73,98.88,2403499987.0
2007-04-23 13:15:00,98.89,98.92,98.84,98.91,1607099990.0
2007-04-23 13:20:00,98.91,98.92,98.88,98.89,881299993.0
2007-04-23 13:25:00,98.89,98.9,98.85,98.86,625800000.0
2007-04-23 13:30:00,98.86,98.89,98.86,98.88,1037100000.0
2007-04-23 13:35:00,98.88,98.89,98.86,98.87,729200000.0
2007-04-23 13:40:00,98.87,98.94,98.87,98.91,1397799983.0
2007-04-23 13:45:00,98.91,98.93,98.83,98.84,1550200017.0
2007-04-23 13:50:00,98.845,98.86,98.8,98.8,1387099996.0
2007-04-23 13:55:00,98.81,98.82,98.76,98.78,1202300004.0
2007-04-23 14:00:00,98.77,98.79,98.75,98.76,1197299995.0
2007-04-23 14:05:00,98.765,98.81,98.76,98.8,699899997.0
2007-04-23 14:10:00,98.81,98.82,98.738,98.8,470799999.0
2007-04-23 14:15:00,98.8,98.82,98.746,98.82,724000000.0
2007-04-23 14:20:00,98.83,98.84,98.81,98.83,1071199991.0
2007-04-23 14:25:00,98.83,98.86,98.82,98.82,1366399996.0
2007-04-23 14:30:00,98.82,98.83,98.77,98.79,2324499999.0
2007-04-23 14:35:00,98.78,98.81,98.77,98.8,1350699991.0
2007-04-23 14:40:00,98.8,98.8,98.76,98.78,1464500008.0
2007-04-23 14:45:00,98.78,98.79,98.74,98.76,999099996.0
2007-04-23 14:50:00,98.755,98.81,98.74,98.8,1120700000.0
2007-04-23 14:55:00,98.8,98.86,98.8,98.81,1553199995.0
2007-04-23 15:00:00,98.82,98.87,98.785,98.87,1695499995.0
2007-04-23 15:05:00,98.87,98.96,98.87,98.93,1503399997.0
2007-04-23 15:10:00,98.93,98.96,98.91,98.94,1277899999.0
2007-04-23 15:15:00,98.94,98.99,98.93,98.95,1319599991.0
2007-04-23 15:20:00,98.96,98.98,98.93,98.98,1496799999.0
2007-04-23 15:25:00,98.99,99.0,98.96,98.99,2145699989.0
2007-04-23 15:30:00,98.985,98.985,98.93,98.95,1707999978.0
2007-04-23 15:35:00,98.94,98.99,98.93,98.99,1346799995.0
2007-04-23 15:40:00,98.99,99.01,98.97,99.0,881899998.0
2007-04-23 15:45:00,99.0,99.02,98.98,98.99,908699992.0
2007-04-23 15:50:00,98.99,99.06,98.98,99.01,1245800001.0
2007-04-23 15:55:00,99.01,99.02,98.95,98.96,1931200007.0
2007-04-23 16:00:00,98.97,99.0,98.96,98.99,1445899998.0
2007-04-23 16:05:00,98.99,99.01,98.96,98.97,1291099994.0
2007-04-23 16:10:00,98.97,99.02,98.96,99.005,1277600002.0
2007-04-23 16:15:00,99.01,99.01,98.96,98.97,1451999997.0
2007-04-23 16:20:00,98.975,98.99,98.94,98.96,1406199992.0
2007-04-23 16:25:00,98.96,98.98,98.9,98.92,1304199993.0
2007-04-23 16:30:00,98.92,98.93,98.86,98.87,928599996.0
2007-04-23 16:35:00,98.88,98.91,98.86,98.91,1210300000.0
2007-04-23 16:40:00,98.91,98.99,98.91,98.93,841999999.0
2007-04-23 16:45:00,98.93,98.93,98.86,98.875,1589299997.0
2007-04-23 16:50:00,98.875,98.93,98.87,98.93,1324799989.0
2007-04-23 16:55:00,98.93,98.95,98.9,98.93,1336000006.0
2007-04-23 17:00:00,98.93,98.93,98.86,98.88,1268299992.0
2007-04-23 17:05:00,98.875,98.89,98.83,98.855,1158299997.0
2007-04-23 17:10:00,98.87,98.87,98.83,98.86,1040200006.0
2007-04-23 17:15:00,98.86,98.9,98.85,98.86,945699997.0
2007-04-23 17:20:00,98.87,98.93,98.84,98.915,820499996.0
2007-04-23 17:25:00,98.92,98.93,98.86,98.88,892800001.0
2007-04-23 17:30:00,98.88,98.91,98.81,98.81,1133599993.0
2007-04-23 17:35:00,98.82,98.89,98.81,98.885,1166299999.0
2007-04-23 17:40:00,98.885,98.95,98.87,98.94,1222500000.0
2007-04-23 17:45:00,98.95,98.95,98.86,98.86,1236399999.0
2007-04-23 17:50:00,98.86,98.86,98.79,98.81,905000000.0
2007-04-23 17:55:00,98.82,98.82,98.75,98.75,1207699997.0
2007-04-23 18:00:00,98.75,98.77,98.72,98.75,1460700000.0
2007-04-23 18:05:00,98.75,98.79,98.73,98.79,803999997.0
2007-04-23 18:10:00,98.79,98.8,98.74,98.74,1215999997.0
2007-04-23 18:15:00,98.74,98.77,98.735,98.77,607699997.0
2007-04-23 18:20:00,98.77,98.79,98.75,98.79,480400001.0
2007-04-23 18:25:00,98.78,98.85,98.77,98.84,856600001.0
2007-04-23 18:30:00,98.85,98.87,98.81,98.83,706000003.0
2007-04-23 18:35:00,98.825,98.84,98.8,98.82,681800001.0
2007-04-23 18:40:00,98.82,98.83,98.77,98.81,623000000.0
2007-04-23 18:45:00,98.81,98.83,98.74,98.75,913599996.0
2007-04-23 18:50:00,98.76,98.76,98.7,98.71,602299996.0
2007-04-23 18:55:00,98.71,98.73,98.68,98.71,609000005.0
2007-04-23 19:00:00,98.71,98.77,98.69,98.75,549600001.0
2007-04-23 19:05:00,98.75,98.75,98.68,98.68,410299997.0
2007-04-23 19:10:00,98.69,98.71,98.66,98.68,662999990.0
2007-04-23 19:15:00,98.68,98.69,98.66,98.68,450399996.0
2007-04-23 19:20:00,98.68,98.68,98.607,98.65,869599996.0
2007-04-23 19:25:00,98.65,98.69,98.64,98.68,263100000.0
2007-04-23 19:30:00,98.68,98.7,98.67,98.67,179600000.0
2007-04-23 19:35:00,98.67,98.71,98.67,98.68,576499995.0
2007-04-23 19:40:00,98.69,98.7,98.66,98.7,428400000.0
2007-04-23 19:45:00,98.7,98.7,98.629,98.67,644500000.0
2007-04-23 19:50:00,98.67,98.68,98.62,98.63,278200000.0
2007-04-23 19:55:00,98.63,98.64,98.61,98.615,498599999.0
2007-04-23 20:00:00,98.62,98.63,98.6,98.62,523099998.0
2007-04-23 20:05:00,98.62,98.67,98.61,98.65,943700003.0
2007-04-23 20:10:00,98.65,98.66,98.64,98.65,242900000.0
2007-04-23 20:15:00,98.65,98.66,98.6,98.6,629200004.0
2007-04-23 20:20:00,98.61,98.62,98.595,98.61,846900000.0
2007-04-23 20:25:00,98.61,98.62,98.521,98.575,418999997.0
2007-04-23 20:30:00,98.61,98.66,98.59,98.64,631600000.0
2007-04-23 20:35:00,98.63,98.67,98.625,98.67,210600000.0
2007-04-23 20:40:00,98.67,98.67,98.66,98.66,195400000.0
2007-04-23 20:45:00,98.66,98.68,98.645,98.67,226200000.0
2007-04-23 20:50:00,98.67,98.67,98.63,98.65,260099998.0
2007-04-23 20:55:00,98.64,98.67,98.64,98.67,327000000.0
2007-04-23 21:00:00,98.67,98.69,98.66,98.68,695099995.0
2007-04-23 21:05:00,98.69,98.69,98.617,98.64,617200000.0
2007-04-23 21:10:00,98.69,98.715,98.645,98.715,612000007.0
2007-04-23 21:15:00,98.72,98.72,98.661,98.7,244400000.0
2007-04-23 21:20:00,98.7,98.7,98.66,98.66,298599998.0
2007-04-23 21:25:00,98.665,98.69,98.62,98.69,425400000.0
2007-04-23 21:30:00,98.69,98.7,98.675,98.675,132000000.0
2007-04-23 21:35:00,98.636,98.69,98.6,98.68,582400001.0
2007-04-23 21:40:00,98.69,98.69,98.67,98.68,265300000.0
2007-04-23 21:45:00,98.68,98.7,98.66,98.69,288400000.0
2007-04-23 21:50:00,98.69,98.73,98.69,98.73,246800002.0
2007-04-23 21:55:00,98.72,98.76,98.72,98.74,532300001.0
2007-04-23 22:00:00,98.74,98.78,98.73,98.78,403300001.0
2007-04-23 22:05:00,98.78,98.78,98.75,98.75,184000000.0
2007-04-23 22:10:00,98.75,98.76,98.71,98.72,275400002.0
2007-04-23 22:15:00,98.71,98.72,98.69,98.72,97999998.0
2007-04-23 22:20:00,98.71,98.74,98.688,98.72,322700000.0
2007-04-23 22:25:00,98.74,98.74,98.685,98.685,686499999.0
2007-04-23 22:30:00,98.74,98.74,98.679,98.74,252799999.0
2007-04-23 22:35:00,98.74,98.75,98.71,98.75,82600001.0
2007-04-23 22:40:00,98.74,98.75,98.73,98.74,255500000.0
2007-04-23 22:45:00,98.74,98.75,98.69,98.72,285900000.0
2007-04-23 22:50:00,98.73,98.73,98.63,98.66,273400001.0
2007-04-23 22:55:00,98.67,98.69,98.598,98.69,613200005.0
2007-04-23 23:00:00,98.69,98.69,98.62,98.64,311600001.0
2007-04-23 23:05:00,98.63,98.68,98.62,98.67,317100005.0
2007-04-23 23:10:00,98.68,98.69,98.585,98.62,660900004.0
2007-04-23 23:15:00,98.615,98.66,98.6,98.6,553700000.0
2007-04-23 23:20:00,98.652,98.67,98.62,98.63,434800001.0
2007-04-23 23:25:00,98.612,98.67,98.6,98.66,825999997.0
2007-04-23 23:30:00,98.67,98.74,98.57,98.66,806000000.0
2007-04-23 23:35:00,98.66,98.66,98.61,98.65,241400002.0
2007-04-23 23:40:00,98.615,98.68,98.615,98.66,638800003.0
2007-04-23 23:45:00,98.66,98.67,98.63,98.67,328499999.0
2007-04-23 23:50:00,98.67,98.7,98.64,98.66,583999995.0
2007-04-23 23:55:00,98.66,98.68,98.63,98.67,425000000.0
2007-04-24 00:00:00,98.675,98.69,98.623,98.685,636199999.0
2007-04-24 00:05:00,98.68,98.7,98.64,98.69,580099998.0
2007-04-24 00:10:00,98.7,98.7,98.68,98.68,226299999.0
2007-04-24 00:15:00,98.69,98.72,98.609,98.71,1591399987.0
2007-04-24 00:20:00,98.72,98.73,98.7,98.73,750099996.0
2007-04-24 00:25:00,98.73,98.73,98.651,98.71,1447299993.0
2007-04-24 00:30:00,98.71,98.73,98.68,98.69,563900001.0
2007-04-24 00:35:00,98.655,98.74,98.638,98.73,603299998.0
2007-04-24 00:40:00,98.74,98.775,98.72,98.77,509800003.0
2007-04-24 00:45:00,98.77,98.78,98.735,98.735,318199995.0
2007-04-24 00:50:00,98.73,98.8,98.73,98.78,948099992.0
2007-04-24 00:55:00,98.78,98.79,98.71,98.71,1626999991.0
2007-04-24 01:00:00,98.71,98.82,98.71,98.775,1063899997.0
2007-04-24 01:05:00,98.77,98.81,98.75,98.77,701100001.0
2007-04-24 01:10:00,98.77,98.78,98.75,98.76,610700000.0
2007-04-24 01:15:00,98.76,98.77,98.71,98.77,919100000.0
2007-04-24 01:20:00,98.77,98.77,98.74,98.76,431400000.0
2007-04-24 01:25:00,98.755,98.77,98.698,98.714,1002200004.0
2007-04-24 01:30:00,98.755,98.76,98.72,98.74,610400001.0
2007-04-24 01:35:00,98.74,98.76,98.7,98.745,837300000.0
2007-04-24 01:40:00,98.74,98.77,98.69,98.71,607200000.0
2007-04-24 01:45:00,98.7,98.71,98.65,98.65,1594600002.0
2007-04-24 01:50:00,98.655,98.67,98.58,98.62,2171099989.0
2007-04-24 01:55:00,98.625,98.68,98.625,98.68,1130100006.0
2007-04-24 02:00:00,98.68,98.71,98.65,98.71,1457099999.0
2007-04-24 02:05:00,98.7,98.8,98.695,98.77,1856400001.0
2007-04-24 02:10:00,98.77,98.79,98.72,98.72,1766299985.0
2007-04-24 02:15:00,98.725,98.73,98.69,98.7,1084799997.0
2007-04-24 02:20:00,98.695,98.72,98.67,98.67,1015299993.0
2007-04-24 02:25:00,98.67,98.68,98.6,98.61,1403000003.0
2007-04-24 02:30:00,98.61,98.62,98.53,98.53,1592600008.0
2007-04-24 02:35:00,98.54,98.59,98.51,98.54,1484700003.0
2007-04-24 02:40:00,98.54,98.56,98.5,98.52,1113799999.0
2007-04-24 02:45:00,98.52,98.59,98.51,98.59,924600002.0
2007-04-24 02:50:00,98.59,98.61,98.51,98.52,1790199993.0
2007-04-24 02:55:00,98.52,98.595,98.52,98.56,1859900000.0
2007-04-24 03:00:00,98.56,98.58,98.54,98.54,1835200010.0
2007-04-24 03:05:00,98.54,98.58,98.52,98.55,1467600006.0
2007-04-24 03:10:00,98.55,98.56,98.5,98.5,1838900015.0
2007-04-24 03:15:00,98.5,98.53,98.48,98.495,2679999995.0
2007-04-24 03:20:00,98.5,98.52,98.4,98.43,1213299998.0
2007-04-24 03:25:00,98.43,98.5,98.43,98.46,1532299995.0
2007-04-24 03:30:00,98.47,98.51,97.9,98.01,4099900004.0
2007-04-24 03:35:00,98.015,98.02,97.86,97.98,2529200005.0
2007-04-24 03:40:00,97.98,98.2,97.93,98.015,3799699994.0
2007-04-24 03:45:00,98.0,98.02,97.79,97.91,2980000000.0
2007-04-24 03:50:00,97.91,97.94,97.85,97.865,1727999996.0
2007-04-24 03:55:00,97.86,97.885,97.63,97.63,2557700008.0
2007-04-24 04:00:00,97.63,97.69,97.62,97.63,2437800009.0
2007-04-24 04:05:00,97.625,97.65,97.54,97.56,1468599999.0
2007-04-24 04:10:00,97.56,97.67,97.48,97.66,3437100013.0
2007-04-24 04:15:00,97.67,97.67,97.51,97.56,2278700006.0
2007-04-24 04:20:00,97.57,97.6,97.44,97.505,2553599997.0
2007-04-24 04:25:00,97.51,97.58,97.51,97.58,1573999984.0
2007-04-24 04:30:00,97.58,97.61,97.56,97.6,2170999992.0
2007-04-24 04:35:00,97.6,97.6,97.52,97.58,1949800001.0
2007-04-24 04:40:00,97.59,97.61,97.54,97.54,1346300001.0
2007-04-24 04:45:00,97.54,97.61,97.53,97.59,846100002.0
2007-04-24 04:50:00,97.59,97.62,97.57,97.61,1583099999.0
2007-04-24 04:55:00,97.61,97.66,97.55,97.65,1372700000.0
2007-04-24 05:00:00,97.66,97.69,97.64,97.66,1169100002.0
2007-04-24 05:05:00,97.67,97.71,97.66,97.69,1049900002.0
2007-04-24 05:10:00,97.685,97.75,97.67,97.75,1126799998.0
2007-04-24 05:15:00,97.75,97.77,97.71,97.73,874799997.0
2007-04-24 05:20:00,97.715,97.74,97.7,97.73,1470799993.0
2007-04-24 05:25:00,97.73,97.75,97.72,97.75,1002499999.0
2007-04-24 05:30:00,97.75,97.79,97.74,97.77,1130099994.0
2007-04-24 05:35:00,97.78,97.79,97.76,97.77,417500000.0
2007-04-24 05:40:00,97.77,97.77,97.73,97.75,1289299993.0
2007-04-24 05:45:00,97.75,97.79,97.74,97.78,1687699993.0
2007-04-24 05:50:00,97.79,97.81,97.77,97.785,1816399996.0
2007-04-24 05:55:00,97.79,97.82,97.765,97.81,1561599987.0
2007-04-24 06:00:00,97.81,97.83,97.78,97.81,1013800000.0
2007-04-24 06:05:00,97.81,97.84,97.8,97.83,870799999.0
2007-04-24 06:10:00,97.83,97.84,97.8,97.83,1060999987.0
2007-04-24 06:15:00,97.83,97.83,97.77,97.78,685100005.0
2007-04-24 06:20:00,97.79,97.8,97.74,97.765,1448199996.0
2007-04-24 06:25:00,97.77,97.79,97.74,97.79,977400002.0
2007-04-24 06:30:00,97.78,97.79,97.75,97.79,1352100001.0
2007-04-24 06:35:00,97.79,97.86,97.78,97.84,2385300016.0
2007-04-24 06:40:00,97.84,97.88,97.83,97.88,1037499990.0
2007-04-24 06:45:00,97.88,97.88,97.82,97.86,1164300006.0
2007-04-24 06:50:00,97.86,97.87,97.81,97.82,1077200000.0
2007-04-24 06:55:00,97.83,97.84,97.78,97.78,1195899998.0
2007-04-24 07:00:00,97.78,97.8,97.73,97.75,2113500001.0
2007-04-24 07:05:00,97.75,97.78,97.73,97.74,1370100001.0
2007-04-24 07:10:00,97.74,97.77,97.74,97.76,641000000.0
2007-04-24 07:15:00,97.76,97.78,97.73,97.78,1360700006.0
2007-04-24 07:20:00,97.78,97.78,97.76,97.77,754100002.0
2007-04-24 07:25:00,97.77,97.8,97.74,97.76,918899995.0
2007-04-24 07:30:00,97.76,97.77,97.73,97.75,663699995.0
2007-04-24 07:35:00,97.75,97.77,97.74,97.75,500600000.0
2007-04-24 07:40:00,97.75,97.77,97.71,97.73,1710900004.0
2007-04-24 07:45:00,97.73,97.74,97.67,97.68,1174199997.0
2007-04-24 07:50:00,97.67,97.68,97.63,97.67,2233299991.0
2007-04-24 07:55:00,97.67,97.7,97.64,97.69,1297699999.0
2007-04-24 08:00:00,97.685,97.7,97.58,97.58,1937400000.0
2007-04-24 08:05:00,97.58,97.625,97.56,97.6,2732500003.0
2007-04-24 08:10:00,97.61,97.67,97.58,97.65,2410000001.0
2007-04-24 08:15:00,97.65,97.66,97.59,97.63,2356600007.0
2007-04-24 08:20:00,97.63,97.64,97.6,97.6,1656599992.0
2007-04-24 08:25:00,97.6,97.62,97.52,97.53,1887700000.0
2007-04-24 08:30:00,97.53,97.58,97.5,97.57,1511300000.0
2007-04-24 08:35:00,97.57,97.64,97.57,97.62,2823799993.0
2007-04-24 08:40:00,97.61,97.65,97.6,97.62,1629699995.0
2007-04-24 08:45:00,97.62,97.63,97.57,97.61,1779299998.0
2007-04-24 08:50:00,97.62,97.66,97.6,97.63,2090599999.0
2007-04-24 08:55:00,97.64,97.655,97.61,97.64,1000199995.0
2007-04-24 09:00:00,97.64,97.66,97.61,97.65,1415699999.0
2007-04-24 09:05:00,97.65,97.67,97.63,97.65,1200399999.0
2007-04-24 09:10:00,97.64,97.73,97.64,97.7,1623400004.0
2007-04-24 09:15:00,97.72,97.76,97.71,97.75,2012100010.0
2007-04-24 09:20:00,97.75,97.78,97.74,97.75,1055300003.0
2007-04-24 09:25:00,97.75,97.79,97.72,97.77,1870400022.0
2007-04-24 09:30:00,97.77,97.83,97.77,97.83,2180099980.0
2007-04-24 09:35:00,97.83,97.96,97.81,97.94,2516099982.0
2007-04-24 09:40:00,97.94,98.03,97.92,98.02,1861899997.0
2007-04-24 09:45:00,98.02,98.02,97.94,97.96,1703800000.0
2007-04-24 09:50:00,97.96,97.97,97.88,97.88,984299994.0
2007-04-24 09:55:00,97.89,97.98,97.88,97.935,1241500003.0
2007-04-24 10:00:00,97.95,97.98,97.92,97.955,1357100000.0
2007-04-24 10:05:00,97.96,97.97,97.89,97.89,1177800003.0
2007-04-24 10:10:00,97.9,97.96,97.87,97.89,1375100004.0
2007-04-24 10:15:00,97.89,97.93,97.88,97.9,1399099994.0
2007-04-24 10:20:00,97.91,97.92,97.85,97.86,1371600000.0
2007-04-24 10:25:00,97.86,97.88,97.82,97.84,1397000003.0
2007-04-24 10:30:00,97.85,97.88,97.83,97.85,1004600001.0
2007-04-24 10:35:00,97.86,97.895,97.84,97.88,1246300002.0
2007-04-24 10:40:00,97.87,97.92,97.85,97.89,1145100006.0
2007-04-24 10:45:00,97.89,97.9,97.88,97.9,138100001.0
2007-04-24 10:50:00,97.9,97.92,97.88,97.895,443500002.0
2007-04-24 10:55:00,97.89,97.92,97.89,97.92,833800002.0
2007-04-24 11:00:00,97.92,97.96,97.89,97.918,870999997.0
2007-04-24 11:05:00,97.96,97.98,97.95,97.95,645600000.0
2007-04-24 11:10:00,97.95,97.97,97.94,97.96,423400000.0
2007-04-24 11:15:00,97.94,98.0,97.93,97.975,916199997.0
2007-04-24 11:20:00,97.98,98.01,97.94,97.94,798200002.0
2007-04-24 11:25:00,97.92,97.96,97.91,97.91,1514800002.0
2007-04-24 11:30:00,97.91,97.92,97.81,97.84,1068799998.0
2007-04-24 11:35:00,97.84,97.86,97.825,97.85,683200000.0
2007-04-24 11:40:00,97.85,97.9,97.81,97.88,1400899994.0
2007-04-24 11:45:00,97.88,98.01,97.88,97.99,2266400002.0
2007-04-24 11:50:00,97.99,98.05,97.98,98.02,1654799991.0
2007-04-24 11:55:00,98.02,98.08,98.01,98.07,1267800007.0
2007-04-24 12:00:00,98.07,98.13,98.065,98.13,2270000007.0
2007-04-24 12:05:00,98.12,98.15,98.11,98.135,1413000000.0
2007-04-24 12:10:00,98.13,98.27,98.13,98.23,2205399993.0
2007-04-24 12:15:00,98.24,98.29,98.155,98.25,2291100003.0
2007-04-24 12:20:00,98.25,98.26,98.17,98.18,1664400004.0
2007-04-24 12:25:00,98.17,98.2,98.16,98.165,903000004.0
2007-04-24 12:30:00,98.165,98.17,98.13,98.14,1266500004.0
2007-04-24 12:35:00,98.13,98.18,98.13,98.18,1002799999.0
2007-04-24 12:40:00,98.18,98.25,98.16,98.22,2067600002.0
2007-04-24 12:45:00,98.21,98.24,98.17,98.21,1653699987.0
2007-04-24 12:50:00,98.22,98.24,98.16,98.185,1938899994.0
2007-04-24 12:55:00,98.185,98.2,98.155,98.17,972200002.0
2007-04-24 13:00:00,98.16,98.16,98.11,98.12,966499996.0
2007-04-24 13:05:00,98.11,98.18,98.11,98.16,1034500001.0
2007-04-24 13:10:00,98.16,98.19,98.13,98.18,1869099991.0
2007-04-24 13:15:00,98.18,98.21,98.17,98.17,1186500003.0
2007-04-24 13:20:00,98.17,98.3,98.17,98.26,2176900002.0
2007-04-24 13:25:00,98.27,98.35,98.25,98.34,1431899998.0
2007-04-24 13:30:00,98.34,98.34,98.305,98.32,1191500000.0
2007-04-24 13:35:00,98.32,98.37,98.31,98.33,1038300006.0
2007-04-24 13:40:00,98.33,98.33,98.26,98.32,1743599995.0
2007-04-24 13:45:00,98.32,98.35,98.295,98.295,1038100004.0
2007-04-24 13:50:00,98.3,98.34,98.28,98.315,1331900002.0
2007-04-24 13:55:00,98.315,98.34,98.3,98.3,1115899995.0
2007-04-24 14:00:00,98.31,98.31,98.25,98.27,995000000.0
2007-04-24 14:05:00,98.26,98.26,98.21,98.23,1324200001.0
2007-04-24 14:10:00,98.22,98.25,98.15,98.25,1653800012.0
2007-04-24 14:15:00,98.24,98.26,98.235,98.25,279000004.0
2007-04-24 14:20:00,98.25,98.26,98.22,98.24,677999999.0
2007-04-24 14:25:00,98.23,98.24,98.21,98.22,780300002.0
2007-04-24 14:30:00,98.23,98.24,98.18,98.18,816500000.0
2007-04-24 14:35:00,98.17,98.23,98.17,98.2,603600002.0
2007-04-24 14:40:00,98.2,98.24,98.18,98.2,943700001.0
2007-04-24 14:45:00,98.2,98.21,98.16,98.17,1291799996.0
2007-04-24 14:50:00,98.17,98.19,98.14,98.16,598500000.0
2007-04-24 14:55:00,98.16,98.17,98.13,98.15,513099999.0
2007-04-24 15:00:00,98.17,98.18,98.08,98.11,2381099996.0
2007-04-24 15:05:00,98.11,98.13,98.02,98.05,2115199999.0
2007-04-24 15:10:00,98.05,98.05,97.96,98.01,1513899990.0
2007-04-24 15:15:00,98.01,98.09,98.0,98.04,2302900000.0
2007-04-24 15:20:00,98.04,98.07,97.99,98.01,2048799999.0
2007-04-24 15:25:00,98.0,98.05,98.0,98.03,1554299994.0
2007-04-24 15:30:00,98.02,98.07,97.99,98.04,1370800007.0
2007-04-24 15:35:00,98.04,98.1,98.03,98.03,1481399993.0
2007-04-24 15:40:00,98.03,98.05,98.0,98.035,1106099993.0
2007-04-24 15:45:00,98.03,98.06,98.0,98.04,986399996.0
2007-04-24 15:50:00,98.03,98.06,98.01,98.04,1025799998.0
2007-04-24 15:55:00,98.05,98.08,97.99,98.01,1691899998.0
2007-04-24 16:00:00,98.01,98.03,97.88,97.96,2093599998.0
2007-04-24 16:05:00,97.965,98.06,97.96,98.02,2337199998.0
2007-04-24 16:10:00,98.02,98.07,98.0,98.04,3139000010.0
2007-04-24 16:15:00,98.05,98.1,98.02,98.07,2613399994.0
2007-04-24 16:20:00,98.07,98.14,98.06,98.11,2429899992.0
2007-04-24 16:25:00,98.11,98.21,98.1,98.2,2530200004.0
2007-04-24 16:30:00,98.2,98.21,98.15,98.17,2345500008.0
2007-04-24 16:35:00,98.17,98.18,98.1,98.13,3068100011.0
2007-04-24 16:40:00,98.13,98.18,98.1,98.16,1586700005.0
2007-04-24 16:45:00,98.15,98.19,98.13,98.14,1624900006.0
2007-04-24 16:50:00,98.15,98.16,98.095,98.1,1390900005.0
2007-04-24 16:55:00,98.1,98.1,98.005,98.01,1977200006.0
2007-04-24 17:00:00,98.01,98.08,98.01,98.07,1770699993.0
2007-04-24 17:05:00,98.07,98.1,98.06,98.08,997500001.0
2007-04-24 17:10:00,98.08,98.14,98.07,98.13,892599998.0
2007-04-24 17:15:00,98.12,98.16,98.11,98.14,979400005.0
2007-04-24 17:20:00,98.15,98.2,98.14,98.16,1594700004.0
2007-04-24 17:25:00,98.16,98.24,98.16,98.22,1667300000.0
2007-04-24 17:30:00,98.22,98.25,98.2,98.21,1453800006.0
2007-04-24 17:35:00,98.23,98.23,98.18,98.19,1401800002.0
2007-04-24 17:40:00,98.19,98.2,98.16,98.19,753100005.0
2007-04-24 17:45:00,98.195,98.2,98.16,98.19,859500011.0
2007-04-24 17:50:00,98.18,98.21,98.102,98.2,814000000.0
2007-04-24 17:55:00,98.21,98.22,98.15,98.16,1048000010.0
2007-04-24 18:00:00,98.15,98.16,98.11,98.14,777100004.0
2007-04-24 18:05:00,98.14,98.14,98.05,98.07,1511000008.0
2007-04-24 18:10:00,98.07,98.13,98.06,98.11,1388399997.0
2007-04-24 18:15:00,98.12,98.13,98.05,98.1,926099998.0
2007-04-24 18:20:00,98.09,98.1,98.07,98.09,767400004.0
2007-04-24 18:25:00,98.1,98.14,98.095,98.11,704900004.0
2007-04-24 18:30:00,98.11,98.11,98.05,98.06,687599995.0
2007-04-24 18:35:00,97.997,98.07,97.991,98.05,430800004.0
2007-04-24 18:40:00,98.05,98.09,98.04,98.08,421699999.0
2007-04-24 18:45:00,98.08,98.09,98.06,98.07,444800003.0
2007-04-24 18:50:00,98.06,98.12,98.04,98.11,565100000.0
2007-04-24 18:55:00,98.11,98.13,98.09,98.13,380100002.0
2007-04-24 19:00:00,98.12,98.15,98.11,98.14,435100002.0
2007-04-24 19:05:00,98.14,98.16,98.13,98.14,203400000.0
2007-04-24 19:10:00,98.14,98.15,98.125,98.15,210800001.0
2007-04-24 19:15:00,98.14,98.15,98.09,98.1,552900001.0
2007-04-24 19:20:00,98.1,98.13,98.1,98.11,160800000.0
2007-04-24 19:25:00,98.12,98.15,98.092,98.099,808700000.0
2007-04-24 19:30:00,98.15,98.16,98.13,98.15,309200001.0
2007-04-24 19:35:00,98.15,98.16,98.13,98.13,341800001.0
2007-04-24 19:40:00,98.13,98.14,98.11,98.11,255700001.0
2007-04-24 19:45:00,98.11,98.12,98.07,98.07,502400003.0
2007-04-24 19:50:00,98.08,98.09,98.06,98.07,272400000.0
2007-04-24 19:55:00,98.06,98.08,98.04,98.05,456200000.0
2007-04-24 20:00:00,98.05,98.06,97.984,98.04,694800001.0
2007-04-24 20:05:00,98.04,98.06,98.0,98.06,678700000.0
2007-04-24 20:10:00,98.06,98.07,98.04,98.07,348300001.0
2007-04-24 20:15:00,98.07,98.08,98.04,98.04,356400001.0
2007-04-24 20:20:00,98.05,98.06,98.03,98.05,397900000.0
2007-04-24 20:25:00,98.04,98.07,98.03,98.07,257200001.0
2007-04-24 20:30:00,98.07,98.1,98.065,98.08,828200005.0
2007-04-24 20:35:00,98.08,98.08,98.05,98.06,714399999.0
2007-04-24 20:40:00,98.06,98.08,98.05,98.05,680100001.0
2007-04-24 20:45:00,98.05,98.06,98.0,98.06,322799999.0
2007-04-24 20:50:00,98.06,98.06,98.03,98.05,911000006.0
2007-04-24 20:55:00,98.05,98.09,98.04,98.09,581500003.0
2007-04-24 21:00:00,98.1,98.1,98.06,98.065,611500001.0
2007-04-24 21:05:00,98.07,98.08,97.99,98.06,517899999.0
2007-04-24 21:10:00,98.06,98.07,97.996,98.06,658200000.0
2007-04-24 21:15:00,98.06,98.06,98.03,98.03,431699999.0
2007-04-24 21:20:00,98.02,98.04,98.01,98.03,506000000.0
2007-04-24 21:25:00,98.03,98.04,98.005,98.02,239800000.0
2007-04-24 21:30:00,98.015,98.02,98.0,98.0,432300000.0
2007-04-24 21:35:00,98.0,98.01,97.96,98.01,828000000.0
2007-04-24 21:40:00,98.02,98.03,98.0,98.01,238099998.0
2007-04-24 21:45:00,98.01,98.03,98.0,98.01,149200000.0
2007-04-24 21:50:00,98.0,98.01,97.97,97.99,555200003.0
2007-04-24 21:55:00,97.99,98.02,97.98,98.015,884200002.0
2007-04-24 22:00:00,98.02,98.02,97.99,97.99,581299998.0
2007-04-24 22:05:00,97.985,98.02,97.985,98.01,746700006.0
2007-04-24 22:10:00,98.01,98.03,98.0,98.03,371100001.0
2007-04-24 22:15:00,98.04,98.06,98.02,98.06,285600000.0
2007-04-24 22:20:00,98.07,98.07,98.02,98.05,283100000.0
2007-04-24 22:25:00,98.05,98.06,97.994,98.06,334100000.0
2007-04-24 22:30:00,98.06,98.06,98.02,98.02,289900000.0
2007-04-24 22:35:00,98.02,98.09,98.01,98.08,548000008.0
2007-04-24 22:40:00,98.08,98.09,98.0,98.08,354199999.0
2007-04-24 22:45:00,98.08,98.12,98.07,98.095,459900000.0
2007-04-24 22:50:00,98.1,98.12,98.065,98.1,496299996.0
2007-04-24 22:55:00,98.1,98.14,98.08,98.12,437100001.0
2007-04-24 23:00:00,98.11,98.13,98.09,98.09,440100001.0
2007-04-24 23:05:00,98.11,98.15,98.1,98.13,427400001.0
2007-04-24 23:10:00,98.12,98.12,98.09,98.1,242800000.0
2007-04-24 23:15:00,98.1,98.14,98.04,98.07,1164099993.0
2007-04-24 23:20:00,98.065,98.09,98.03,98.07,762600001.0
2007-04-24 23:25:00,98.065,98.075,98.04,98.065,534899997.0
2007-04-24 23:30:00,98.07,98.09,98.05,98.08,423699995.0
2007-04-24 23:35:00,98.08,98.09,98.06,98.09,273100000.0
2007-04-24 23:40:00,98.09,98.1,98.012,98.08,943600000.0
2007-04-24 23:45:00,98.08,98.11,98.065,98.07,370000000.0
2007-04-24 23:50:00,98.07,98.07,98.05,98.06,347400001.0
2007-04-24 23:55:00,98.033,98.11,98.021,98.1,675100003.0
2007-04-25 00:00:00,98.08,98.12,98.08,98.115,326700000.0
2007-04-25 00:05:00,98.12,98.13,98.095,98.112,466500001.0
2007-04-25 00:10:00,98.114,98.12,98.094,98.1,562400001.0
2007-04-25 00:15:00,98.1,98.12,98.1,98.12,85600000.0
2007-04-25 00:20:00,98.075,98.12,98.01,98.032,959800002.0
2007-04-25 00:25:00,98.054,98.11,98.047,98.08,860300000.0
2007-04-25 00:30:00,97.998,98.1,97.991,98.1,781899997.0
2007-04-25 00:35:00,98.09,98.1,98.09,98.09,57200000.0
2007-04-25 00:40:00,98.08,98.09,98.06,98.08,209200000.0
2007-04-25 00:45:00,98.075,98.08,98.06,98.07,510000000.0
2007-04-25 00:50:00,98.06,98.14,98.05,98.14,892699994.0
2007-04-25 00:55:00,98.15,98.15,98.09,98.09,304600000.0
2007-04-25 01:00:00,98.11,98.14,98.08,98.09,377900002.0
2007-04-25 01:05:00,98.095,98.225,98.095,98.22,645700000.0
2007-04-25 01:10:00,98.22,98.27,98.22,98.27,1147699998.0
2007-04-25 01:15:00,98.27,98.465,98.27,98.43,1816699998.0
2007-04-25 01:20:00,98.43,98.44,98.25,98.295,1491300000.0
2007-04-25 01:25:00,98.295,98.34,98.28,98.29,1046600000.0
2007-04-25 01:30:00,98.28,98.28,98.23,98.25,1222899998.0
2007-04-25 01:35:00,98.26,98.28,98.25,98.27,398900002.0
2007-04-25 01:40:00,98.265,98.35,98.26,98.35,1085500000.0
2007-04-25 01:45:00,98.34,98.37,98.33,98.37,881600001.0
2007-04-25 01:50:00,98.36,98.38,98.33,98.35,792299993.0
2007-04-25 01:55:00,98.345,98.38,98.34,98.38,979899998.0
2007-04-25 02:00:00,98.38,98.38,98.28,98.3,1046400001.0
2007-04-25 02:05:00,98.31,98.32,98.27,98.3,1430400000.0
2007-04-25 02:10:00,98.3,98.31,98.26,98.27,979399999.0
2007-04-25 02:15:00,98.28,98.28,98.24,98.26,552400000.0
2007-04-25 02:20:00,98.26,98.27,98.24,98.255,487299998.0
2007-04-25 02:25:00,98.25,98.3,98.24,98.28,1132000005.0
2007-04-25 02:30:00,98.27,98.28,98.23,98.25,721799991.0
2007-04-25 02:35:00,98.25,98.25,98.22,98.23,755000000.0
2007-04-25 02:40:00,98.22,98.24,98.19,98.195,1093900001.0
2007-04-25 02:45:00,98.205,98.21,98.16,98.19,1261800000.0
2007-04-25 02:50:00,98.19,98.22,98.17,98.21,921499996.0
2007-04-25 02:55:00,98.21,98.22,98.19,98.22,1191599997.0
2007-04-25 03:00:00,98.2,98.21,98.11,98.11,1534900000.0
2007-04-25 03:05:00,98.1,98.14,98.1,98.12,684000000.0
2007-04-25 03:10:00,98.12,98.14,98.06,98.14,1556999994.0
2007-04-25 03:15:00,98.14,98.2,98.13,98.18,1753500003.0
2007-04-25 03:20:00,98.18,98.31,98.18,98.3,1424499999.0
2007-04-25 03:25:00,98.3,98.32,98.26,98.29,1231600002.0
2007-04-25 03:30:00,98.29,98.37,98.29,98.34,1544499992.0
2007-04-25 03:35:00,98.34,98.37,98.31,98.31,1272799998.0
2007-04-25 03:40:00,98.31,98.31,98.24,98.27,1546800006.0
2007-04-25 03:45:00,98.28,98.28,98.22,98.25,1055499995.0
2007-04-25 03:50:00,98.245,98.25,98.2,98.24,776700002.0
2007-04-25 03:55:00,98.24,98.28,98.24,98.26,716100000.0
2007-04-25 04:00:00,98.25,98.29,98.24,98.28,884500001.0
2007-04-25 04:05:00,98.28,98.31,98.27,98.29,656500001.0
2007-04-25 04:10:00,98.29,98.3,98.29,98.3,290000000.0
2007-04-25 04:15:00,98.3,98.35,98.29,98.31,909299999.0
2007-04-25 04:20:00,98.31,98.37,98.24,98.24,1830000005.0
2007-04-25 04:25:00,98.24,98.27,98.23,98.235,750400000.0
2007-04-25 04:30:00,98.235,98.28,98.23,98.24,538799999.0
2007-04-25 04:35:00,98.24,98.27,98.23,98.27,392400000.0
2007-04-25 04:40:00,98.265,98.27,98.26,98.27,184400000.0
2007-04-25 04:45:00,98.265,98.27,98.25,98.26,206100000.0
2007-04-25 04:50:00,98.265,98.27,98.213,98.225,410200000.0
2007-04-25 04:55:00,98.22,98.24,98.21,98.215,445500000.0
2007-04-25 05:00:00,98.21,98.25,98.21,98.24,465800007.0
2007-04-25 05:05:00,98.245,98.25,98.23,98.25,160700000.0
2007-04-25 05:10:00,98.218,98.27,98.192,98.27,540199999.0
2007-04-25 05:15:00,98.28,98.29,98.26,98.29,419100000.0
2007-04-25 05:20:00,98.29,98.31,98.27,98.3,633099997.0
2007-04-25 05:25:00,98.3,98.33,98.29,98.3,641500000.0
2007-04-25 05:30:00,98.31,98.32,98.28,98.31,634000001.0
2007-04-25 05:35:00,98.31,98.31,98.28,98.3,370400000.0
2007-04-25 05:40:00,98.295,98.3,98.27,98.28,364700001.0
2007-04-25 05:45:00,98.29,98.3,98.215,98.28,512500000.0
2007-04-25 05:50:00,98.29,98.3,98.27,98.29,409199998.0
2007-04-25 05:55:00,98.3,98.3,98.27,98.3,257400000.0
2007-04-25 06:00:00,98.3,98.33,98.29,98.31,443999996.0
2007-04-25 06:05:00,98.31,98.32,98.27,98.27,426399999.0
2007-04-25 06:10:00,98.27,98.3,98.222,98.272,277500000.0
2007-04-25 06:15:00,98.3,98.31,98.28,98.3,371100000.0
2007-04-25 06:20:00,98.3,98.31,98.28,98.305,379800000.0
2007-04-25 06:25:00,98.305,98.32,98.29,98.315,750499995.0
2007-04-25 06:30:00,98.32,98.32,98.3,98.32,414300000.0
2007-04-25 06:35:00,98.279,98.32,98.248,98.3,375299998.0
2007-04-25 06:40:00,98.3,98.32,98.3,98.32,183300000.0
2007-04-25 06:45:00,98.289,98.35,98.28,98.3,419100000.0
2007-04-25 06:50:00,98.305,98.32,98.29,98.29,720300002.0
2007-04-25 06:55:00,98.31,98.33,98.29,98.31,600199998.0
2007-04-25 07:00:00,98.305,98.31,98.255,98.27,671400000.0
2007-04-25 07:05:00,98.265,98.285,98.255,98.28,598300000.0
2007-04-25 07:10:00,98.28,98.3,98.28,98.3,484700000.0
2007-04-25 07:15:00,98.295,98.32,98.28,98.295,451699998.0
2007-04-25 07:20:00,98.3,98.3,98.28,98.29,324699999.0
2007-04-25 07:25:00,98.29,98.3,98.252,98.254,323700000.0
2007-04-25 07:30:00,98.29,98.31,98.239,98.3,279600000.0
2007-04-25 07:35:00,98.31,98.31,98.29,98.3,372100000.0
2007-04-25 07:40:00,98.31,98.32,98.3,98.3,242999999.0
2007-04-25 07:45:00,98.32,98.33,98.3,98.31,1155699999.0
2007-04-25 07:50:00,98.33,98.35,98.305,98.33,646199999.0
2007-04-25 07:55:00,98.33,98.34,98.26,98.32,1881399988.0
2007-04-25 08:00:00,98.33,98.34,98.26,98.33,1605499998.0
2007-04-25 08:05:00,98.335,98.34,98.3,98.3,1075800001.0
2007-04-25 08:10:00,98.3,98.32,98.25,98.29,719600002.0
2007-04-25 08:15:00,98.29,98.29,98.2,98.28,1984599998.0
2007-04-25 08:20:00,98.28,98.38,98.26,98.325,2010000005.0
2007-04-25 08:25:00,98.33,98.42,98.32,98.39,1986500004.0
2007-04-25 08:30:00,98.39,98.4,98.34,98.36,1524300000.0
2007-04-25 08:35:00,98.36,98.37,98.32,98.36,2061899985.0
2007-04-25 08:40:00,98.36,98.48,98.36,98.46,2851999992.0
2007-04-25 08:45:00,98.47,98.55,98.47,98.53,2489900006.0
2007-04-25 08:50:00,98.54,98.63,98.5,98.625,2183400002.0
2007-04-25 08:55:00,98.63,98.67,98.6,98.67,2235599997.0
2007-04-25 09:00:00,98.67,98.7,98.63,98.665,2272399981.0
2007-04-25 09:05:00,98.665,98.67,98.63,98.66,2068099984.0
2007-04-25 09:10:00,98.66,98.71,98.66,98.685,956999999.0
2007-04-25 09:15:00,98.69,98.69,98.63,98.64,932700003.0
2007-04-25 09:20:00,98.635,98.67,98.6,98.67,1246699999.0
2007-04-25 09:25:00,98.67,98.79,98.67,98.77,1876800015.0
2007-04-25 09:30:00,98.75,98.77,98.69,98.7,1160300001.0
2007-04-25 09:35:00,98.7,98.72,98.68,98.68,1398600008.0
2007-04-25 09:40:00,98.69,98.74,98.68,98.72,1575400006.0
2007-04-25 09:45:00,98.73,98.77,98.71,98.77,1291799995.0
2007-04-25 09:50:00,98.77,98.8,98.74,98.75,1426400005.0
2007-04-25 09:55:00,98.75,98.86,98.74,98.815,2187800004.0
2007-04-25 10:00:00,98.82,98.855,98.8,98.84,1740200000.0
2007-04-25 10:05:00,98.84,98.84,98.75,98.76,1694100007.0
2007-04-25 10:10:00,98.755,98.78,98.74,98.75,1253100007.0
2007-04-25 10:15:00,98.76,98.77,98.71,98.74,1444199999.0
2007-04-25 10:20:00,98.74,98.74,98.69,98.7,1003499997.0
2007-04-25 10:25:00,98.71,98.71,98.67,98.7,813400000.0
2007-04-25 10:30:00,98.7,98.74,98.68,98.71,1166500000.0
2007-04-25 10:35:00,98.71,98.73,98.68,98.71,924599999.0
2007-04-25 10:40:00,98.71,98.72,98.69,98.7,1298299997.0
2007-04-25 10:45:00,98.7,98.76,98.7,98.75,820000000.0
2007-04-25 10:50:00,98.75,98.81,98.75,98.8,1359200004.0
2007-04-25 10:55:00,98.8,98.83,98.8,98.81,629000001.0
2007-04-25 11:00:00,98.81,98.82,98.79,98.81,1023500008.0
2007-04-25 11:05:00,98.81,98.81,98.78,98.81,418300000.0
2007-04-25 11:10:00,98.81,98.82,98.78,98.8,1237600008.0
2007-04-25 11:15:00,98.79,98.83,98.75,98.75,931800002.0
2007-04-25 11:20:00,98.75,98.79,98.73,98.78,947200003.0
2007-04-25 11:25:00,98.77,98.79,98.74,98.765,902800006.0
2007-04-25 11:30:00,98.765,98.82,98.75,98.81,1135400001.0
2007-04-25 11:35:00,98.8,98.82,98.785,98.8,609000002.0
2007-04-25 11:40:00,98.815,98.88,98.815,98.86,1533500002.0
2007-04-25 11:45:00,98.86,98.9,98.84,98.885,1571500001.0
2007-04-25 11:50:00,98.885,98.94,98.88,98.92,1772499990.0
2007-04-25 11:55:00,98.92,98.92,98.86,98.86,652299998.0
2007-04-25 12:00:00,98.86,98.9,98.83,98.845,1232500013.0
2007-04-25 12:05:00,98.85,98.85,98.79,98.82,1206100005.0
2007-04-25 12:10:00,98.82,98.84,98.79,98.8,1346699999.0
2007-04-25 12:15:00,98.8,98.85,98.8,98.81,1087999998.0
2007-04-25 12:20:00,98.81,98.82,98.8,98.8,1253799996.0
2007-04-25 12:25:00,98.8,98.83,98.8,98.8,976400000.0
2007-04-25 12:30:00,98.8,98.85,98.79,98.82,762699999.0
2007-04-25 12:35:00,98.83,98.98,98.82,98.97,1994300009.0
2007-04-25 12:40:00,98.97,98.99,98.91,98.92,1274400008.0
2007-04-25 12:45:00,98.91,98.92,98.85,98.85,945100006.0
2007-04-25 12:50:00,98.84,98.87,98.83,98.86,1224000003.0
2007-04-25 12:55:00,98.86,98.87,98.755,98.79,2488100006.0
2007-04-25 13:00:00,98.78,98.79,98.71,98.72,1636099999.0
2007-04-25 13:05:00,98.72,98.76,98.71,98.74,1366300009.0
2007-04-25 13:10:00,98.73,98.79,98.73,98.77,1179599999.0
2007-04-25 13:15:00,98.775,98.81,98.77,98.79,401299999.0
2007-04-25 13:20:00,98.79,98.8,98.75,98.75,414900003.0
2007-04-25 13:25:00,98.76,98.76,98.68,98.72,657000002.0
2007-04-25 13:30:00,98.72,98.78,98.71,98.74,1059999999.0
2007-04-25 13:35:00,98.74,98.76,98.72,98.72,704500000.0
2007-04-25 13:40:00,98.725,98.74,98.69,98.72,1034599998.0
2007-04-25 13:45:00,98.72,98.72,98.66,98.69,908399996.0
2007-04-25 13:50:00,98.69,98.71,98.65,98.68,1123499997.0
2007-04-25 13:55:00,98.675,98.68,98.65,98.67,407800001.0
2007-04-25 14:00:00,98.67,98.68,98.64,98.64,444600001.0
2007-04-25 14:05:00,98.64,98.66,98.62,98.64,1093700007.0
2007-04-25 14:10:00,98.65,98.73,98.62,98.7,1267799997.0
2007-04-25 14:15:00,98.7,98.74,98.69,98.72,845600003.0
2007-04-25 14:20:00,98.72,98.73,98.66,98.71,1609900004.0
2007-04-25 14:25:00,98.71,98.74,98.66,98.68,1156799998.0
2007-04-25 14:30:00,98.67,98.83,98.66,98.83,2629300010.0
2007-04-25 14:35:00,98.83,98.86,98.79,98.81,2004500007.0
2007-04-25 14:40:00,98.8,98.85,98.77,98.835,1516700001.0
2007-04-25 14:45:00,98.84,98.89,98.81,98.83,2490900011.0
2007-04-25 14:50:00,98.83,98.87,98.81,98.85,1826000007.0
2007-04-25 14:55:00,98.85,98.86,98.81,98.81,1603700009.0
2007-04-25 15:00:00,98.81,98.83,98.79,98.82,1648400007.0
2007-04-25 15:05:00,98.83,98.84,98.8,98.84,1274300001.0
2007-04-25 15:10:00,98.84,98.9,98.84,98.88,1263000001.0
2007-04-25 15:15:00,98.89,98.91,98.87,98.91,909100000.0
2007-04-25 15:20:00,98.91,98.96,98.9,98.94,975300002.0
2007-04-25 15:25:00,98.95,98.96,98.88,98.905,1264599994.0
2007-04-25 15:30:00,98.905,98.92,98.89,98.91,983900004.0
2007-04-25 15:35:00,98.91,98.92,98.89,98.9,646800000.0
2007-04-25 15:40:00,98.89,98.9,98.85,98.85,907900001.0
2007-04-25 15:45:00,98.85,98.87,98.83,98.84,1178099997.0
2007-04-25 15:50:00,98.84,98.86,98.81,98.83,1385000002.0
2007-04-25 15:55:00,98.83,98.85,98.77,98.78,1172400001.0
2007-04-25 16:00:00,98.8,98.89,98.71,98.87,2466499993.0
2007-04-25 16:05:00,98.87,98.9,98.75,98.78,2384400001.0
2007-04-25 16:10:00,98.79,98.8,98.72,98.75,2896999983.0
2007-04-25 16:15:00,98.75,98.8,98.72,98.75,2046399998.0
2007-04-25 16:20:00,98.77,98.82,98.75,98.78,1904999999.0
2007-04-25 16:25:00,98.79,98.8,98.71,98.76,1179600003.0
2007-04-25 16:30:00,98.76,98.78,98.725,98.74,1107299999.0
2007-04-25 16:35:00,98.74,98.8,98.74,98.78,1034299997.0
2007-04-25 16:40:00,98.77,98.78,98.74,98.74,587299999.0
2007-04-25 16:45:00,98.75,98.79,98.74,98.77,405600001.0
2007-04-25 16:50:00,98.77,98.79,98.75,98.78,411099997.0
2007-04-25 16:55:00,98.78,98.85,98.77,98.775,1825200008.0
2007-04-25 17:00:00,98.77,98.8,98.73,98.76,2119799985.0
2007-04-25 17:05:00,98.75,98.79,98.73,98.75,1382199996.0
2007-04-25 17:10:00,98.745,98.77,98.73,98.75,1105699990.0
2007-04-25 17:15:00,98.75,98.76,98.7,98.73,765000000.0
2007-04-25 17:20:00,98.72,98.75,98.7,98.74,848499996.0
2007-04-25 17:25:00,98.74,98.77,98.73,98.755,384000004.0
2007-04-25 17:30:00,98.75,98.8,98.74,98.79,528299996.0
2007-04-25 17:35:00,98.8,98.8,98.77,98.77,523800001.0
2007-04-25 17:40:00,98.78,98.78,98.76,98.76,265800001.0
2007-04-25 17:45:00,98.77,98.8,98.76,98.77,295899998.0
2007-04-25 17:50:00,98.78,98.82,98.75,98.77,739600003.0
2007-04-25 17:55:00,98.77,98.84,98.77,98.83,849499997.0
2007-04-25 18:00:00,98.82,98.84,98.76,98.8,898699998.0
2007-04-25 18:05:00,98.8,98.81,98.76,98.8,941200003.0
2007-04-25 18:10:00,98.8,98.835,98.79,98.81,486900000.0
2007-04-25 18:15:00,98.81,98.81,98.79,98.79,470499994.0
2007-04-25 18:20:00,98.79,98.84,98.79,98.82,997999996.0
2007-04-25 18:25:00,98.82,98.82,98.8,98.8,211000000.0
2007-04-25 18:30:00,98.8,98.8,98.75,98.78,633500000.0
2007-04-25 18:35:00,98.79,98.83,98.79,98.83,1135799998.0
2007-04-25 18:40:00,98.83,98.84,98.81,98.83,950900000.0
2007-04-25 18:45:00,98.83,98.86,98.82,98.84,436700000.0
2007-04-25 18:50:00,98.84,98.86,98.8,98.83,659500000.0
2007-04-25 18:55:00,98.83,98.83,98.79,98.8,998199997.0
2007-04-25 19:00:00,98.79,98.83,98.78,98.83,937300007.0
2007-04-25 19:05:00,98.83,98.84,98.81,98.84,636300006.0
2007-04-25 19:10:00,98.84,98.84,98.792,98.84,721100002.0
2007-04-25 19:15:00,98.84,98.87,98.83,98.855,561800001.0
2007-04-25 19:20:00,98.855,98.88,98.85,98.87,907099999.0
2007-04-25 19:25:00,98.87,98.88,98.81,98.84,863599998.0
2007-04-25 19:30:00,98.84,98.84,98.82,98.82,488000000.0
2007-04-25 19:35:00,98.83,98.86,98.82,98.85,1034500021.0
2007-04-25 19:40:00,98.85,98.87,98.82,98.85,909399999.0
2007-04-25 19:45:00,98.85,98.89,98.84,98.88,640499998.0
2007-04-25 19:50:00,98.89,98.9,98.86,98.89,535100000.0
2007-04-25 19:55:00,98.89,98.91,98.88,98.9,413500000.0
2007-04-25 20:00:00,98.9,98.91,98.86,98.885,759299999.0
2007-04-25 20:05:00,98.88,98.89,98.85,98.855,754099996.0
2007-04-25 20:10:00,98.855,98.89,98.85,98.88,885700009.0
2007-04-25 20:15:00,98.88,98.88,98.817,98.88,697199999.0
2007-04-25 20:20:00,98.88,98.88,98.83,98.86,887900000.0
2007-04-25 20:25:00,98.86,98.88,98.84,98.87,503300003.0
2007-04-25 20:30:00,98.88,98.91,98.87,98.91,868600001.0
2007-04-25 20:35:00,98.91,98.92,98.89,98.905,431800001.0
2007-04-25 20:40:00,98.9,98.9,98.88,98.89,486700002.0
2007-04-25 20:45:00,98.885,98.91,98.87,98.9,424800002.0
2007-04-25 20:50:00,98.89,98.9,98.85,98.87,772499998.0
2007-04-25 20:55:00,98.87,98.9,98.86,98.875,809800005.0
2007-04-25 21:00:00,98.88,98.91,98.88,98.9,694500000.0
2007-04-25 21:05:00,98.895,98.895,98.845,98.87,504700001.0
2007-04-25 21:10:00,98.865,98.935,98.865,98.93,614000001.0
2007-04-25 21:15:00,98.92,98.93,98.915,98.93,417600000.0
2007-04-25 21:20:00,98.92,98.94,98.9,98.91,595600001.0
2007-04-25 21:25:00,98.92,98.93,98.88,98.91,643000000.0
2007-04-25 21:30:00,98.92,98.92,98.91,98.92,88000000.0
2007-04-25 21:35:00,98.92,98.93,98.858,98.93,447599997.0
2007-04-25 21:40:00,98.92,98.94,98.9,98.93,776399997.0
2007-04-25 21:45:00,98.935,98.95,98.894,98.94,215100000.0
2007-04-25 21:50:00,98.945,98.95,98.93,98.94,220600000.0
2007-04-25 21:55:00,98.94,98.97,98.94,98.96,398699999.0
2007-04-25 22:00:00,98.96,98.97,98.94,98.96,174400000.0
2007-04-25 22:05:00,98.96,98.98,98.897,98.943,461400001.0
2007-04-25 22:10:00,98.96,98.97,98.95,98.97,59900000.0
2007-04-25 22:15:00,98.97,98.97,98.96,98.97,57600000.0
2007-04-25 22:20:00,98.97,98.97,98.887,98.915,330500000.0
2007-04-25 22:25:00,98.933,98.95,98.88,98.91,327099999.0
2007-04-25 22:30:00,98.91,98.96,98.88,98.94,554500001.0
2007-04-25 22:35:00,98.93,98.93,98.9,98.905,285600001.0
2007-04-25 22:40:00,98.9,98.94,98.9,98.92,292200000.0
2007-04-25 22:45:00,98.915,98.96,98.867,98.95,580899997.0
2007-04-25 22:50:00,98.95,98.95,98.92,98.93,362600000.0
2007-04-25 22:55:00,98.93,98.98,98.91,98.92,728399999.0
2007-04-25 23:00:00,98.9,98.99,98.87,98.95,2188699957.0
2007-04-25 23:05:00,98.96,98.99,98.85,98.95,1377300000.0
2007-04-25 23:10:00,98.95,99.14,98.93,99.14,741000002.0
2007-04-25 23:15:00,99.13,99.16,99.06,99.11,1777700000.0
2007-04-25 23:20:00,99.11,99.16,99.08,99.13,1362099997.0
2007-04-25 23:25:00,99.11,99.17,99.09,99.1,1270099997.0
2007-04-25 23:30:00,99.15,99.18,99.1,99.15,1536300001.0
2007-04-25 23:35:00,99.15,99.19,99.04,99.04,935799996.0
2007-04-25 23:40:00,99.02,99.08,98.98,99.06,919999998.0
2007-04-25 23:45:00,99.04,99.07,98.98,99.03,851699989.0
2007-04-25 23:50:00,99.03,99.11,99.03,99.09,1652999998.0
2007-04-25 23:55:00,99.09,99.11,99.05,99.07,2464400002.0
2007-04-26 00:00:00,99.07,99.09,99.03,99.03,1480800004.0
2007-04-26 00:05:00,99.03,99.07,99.02,99.04,592300001.0
2007-04-26 00:10:00,99.04,99.04,99.01,99.03,219600001.0
2007-04-26 00:15:00,99.003,99.05,98.97,99.02,2063499994.0
2007-04-26 00:20:00,99.025,99.09,99.02,99.06,572799997.0
2007-04-26 00:25:00,99.06,99.07,99.03,99.04,745999997.0
2007-04-26 00:30:00,99.04,99.04,98.96,99.01,591100000.0
2007-04-26 00:35:00,99.02,99.03,98.96,99.0,1012499998.0
2007-04-26 00:40:00,99.0,99.05,99.0,99.02,608400000.0
2007-04-26 00:45:00,99.03,99.06,99.01,99.06,565899997.0
2007-04-26 00:50:00,99.065,99.08,99.02,99.04,395100000.0
2007-04-26 00:55:00,99.05,99.05,98.88,98.99,719599997.0
2007-04-26 01:00:00,98.99,98.99,98.93,98.97,535799999.0
2007-04-26 01:05:00,98.97,98.98,98.9,98.9,364800000.0
2007-04-26 01:10:00,98.9,98.9,98.8,98.82,1236562501.0
2007-04-26 01:15:00,98.82,98.85,98.82,98.83,632800000.0
2007-04-26 01:20:00,98.83,98.85,98.8,98.84,1176400000.0
2007-04-26 01:25:00,98.84,98.89,98.83,98.89,1208800003.0
2007-04-26 01:30:00,98.88,98.91,98.88,98.9,344800000.0
2007-04-26 01:35:00,98.9,98.91,98.84,98.85,1252299993.0
2007-04-26 01:40:00,98.85,98.87,98.81,98.82,711899999.0
2007-04-26 01:45:00,98.82,98.855,98.82,98.855,806099999.0
2007-04-26 01:50:00,98.85,98.88,98.85,98.865,476000000.0
2007-04-26 01:55:00,98.87,98.92,98.85,98.91,1527499987.0
2007-04-26 02:00:00,98.91,98.95,98.9,98.945,800899998.0
2007-04-26 02:05:00,98.93,98.94,98.9,98.92,1348300001.0
2007-04-26 02:10:00,98.92,98.96,98.92,98.96,1311799990.0
2007-04-26 02:15:00,98.97,98.99,98.96,98.98,985399992.0
2007-04-26 02:20:00,98.98,98.99,98.95,98.97,810999994.0
2007-04-26 02:25:00,98.97,98.98,98.91,98.91,664399998.0
2007-04-26 02:30:00,98.92,98.94,98.9,98.91,1142000005.0
2007-04-26 02:35:00,98.91,98.92,98.87,98.88,1210299996.0
2007-04-26 02:40:00,98.88,98.89,98.86,98.87,800699998.0
2007-04-26 02:45:00,98.87,98.88,98.85,98.855,391300000.0
2007-04-26 02:50:00,98.85,98.87,98.82,98.87,1312100000.0
2007-04-26 02:55:00,98.86,98.9,98.86,98.88,931900002.0
2007-04-26 03:00:00,98.87,98.88,98.83,98.88,1478799988.0
2007-04-26 03:05:00,98.88,98.91,98.825,98.87,1765199990.0
2007-04-26 03:10:00,98.87,98.9,98.83,98.88,1711000001.0
2007-04-26 03:15:00,98.88,98.92,98.84,98.85,1540100000.0
2007-04-26 03:20:00,98.85,98.85,98.82,98.84,545099997.0
2007-04-26 03:25:00,98.85,98.86,98.82,98.84,585100000.0
2007-04-26 03:30:00,98.85,98.87,98.8,98.83,1054399996.0
2007-04-26 03:35:00,98.84,98.85,98.78,98.82,1829300010.0
2007-04-26 03:40:00,98.82,98.82,98.79,98.805,816399995.0
2007-04-26 03:45:00,98.805,98.82,98.77,98.8,506499995.0
2007-04-26 03:50:00,98.81,98.82,98.79,98.815,377500000.0
2007-04-26 03:55:00,98.82,98.89,98.81,98.88,842800003.0
2007-04-26 04:00:00,98.87,98.9,98.83,98.88,885399993.0
2007-04-26 04:05:00,98.88,98.91,98.87,98.88,911500001.0
2007-04-26 04:10:00,98.88,98.92,98.87,98.91,703099997.0
2007-04-26 04:15:00,98.91,98.91,98.9,98.91,114400000.0
2007-04-26 04:20:00,98.91,98.92,98.89,98.92,598300003.0
2007-04-26 04:25:00,98.92,98.94,98.895,98.895,479099996.0
2007-04-26 04:30:00,98.895,98.91,98.88,98.88,517699999.0
2007-04-26 04:35:00,98.88,98.96,98.87,98.94,969599992.0
2007-04-26 04:40:00,98.94,98.95,98.92,98.93,787899998.0
2007-04-26 04:45:00,98.93,98.95,98.9,98.92,559700000.0
2007-04-26 04:50:00,98.91,98.93,98.905,98.925,734300005.0
2007-04-26 04:55:00,98.93,98.94,98.91,98.93,660800003.0
2007-04-26 05:00:00,98.925,98.97,98.91,98.97,1224300000.0
2007-04-26 05:05:00,98.97,98.97,98.92,98.97,830400002.0
2007-04-26 05:10:00,98.96,98.97,98.94,98.95,721999998.0
2007-04-26 05:15:00,98.95,98.97,98.95,98.96,325399997.0
2007-04-26 05:20:00,98.95,98.97,98.94,98.95,1486799999.0
2007-04-26 05:25:00,98.95,98.95,98.864,98.92,394900001.0
2007-04-26 05:30:00,98.92,98.92,98.89,98.9,429199999.0
2007-04-26 05:35:00,98.9,98.91,98.85,98.87,994299997.0
2007-04-26 05:40:00,98.86,98.9,98.86,98.88,530899996.0
2007-04-26 05:45:00,98.87,98.89,98.865,98.88,330700000.0
2007-04-26 05:50:00,98.88,98.89,98.85,98.85,270700003.0
2007-04-26 05:55:00,98.86,98.94,98.84,98.94,607799999.0
2007-04-26 06:00:00,98.94,98.94,98.89,98.91,740199993.0
2007-04-26 06:05:00,98.9,98.91,98.87,98.89,672699991.0
2007-04-26 06:10:00,98.9,98.92,98.88,98.91,701699996.0
2007-04-26 06:15:00,98.91,98.91,98.86,98.89,955400000.0
2007-04-26 06:20:00,98.89,98.9,98.87,98.89,582199993.0
2007-04-26 06:25:00,98.9,98.93,98.89,98.91,1179100001.0
2007-04-26 06:30:00,98.905,98.92,98.866,98.891,553399996.0
2007-04-26 06:35:00,98.92,98.94,98.9,98.91,925199993.0
2007-04-26 06:40:00,98.91,98.94,98.9,98.93,722699997.0
2007-04-26 06:45:00,98.93,98.93,98.89,98.91,1094899981.0
2007-04-26 06:50:00,98.91,98.92,98.88,98.92,450999995.0
2007-04-26 06:55:00,98.92,98.92,98.9,98.91,650799997.0
2007-04-26 07:00:00,98.92,98.92,98.863,98.895,421799997.0
2007-04-26 07:05:00,98.91,98.925,98.9,98.92,341700000.0
2007-04-26 07:10:00,98.91,98.93,98.91,98.91,88099999.0
2007-04-26 07:15:00,98.91,98.92,98.89,98.91,998700001.0
2007-04-26 07:20:00,98.91,98.92,98.89,98.895,917699992.0
2007-04-26 07:25:00,98.895,98.9,98.867,98.867,342500000.0
2007-04-26 07:30:00,98.895,98.91,98.88,98.89,602799996.0
2007-04-26 07:35:00,98.89,98.9,98.87,98.9,542500002.0
2007-04-26 07:40:00,98.9,98.94,98.86,98.87,1243399998.0
2007-04-26 07:45:00,98.87,98.89,98.84,98.85,1410799995.0
2007-04-26 07:50:00,98.85,98.92,98.84,98.9,871599997.0
2007-04-26 07:55:00,98.89,98.93,98.85,98.85,1289400000.0
2007-04-26 08:00:00,98.86,98.87,98.825,98.86,1416300002.0
2007-04-26 08:05:00,98.86,98.93,98.83,98.92,2410700006.0
2007-04-26 08:10:00,98.915,98.915,98.79,98.81,2464999994.0
2007-04-26 08:15:00,98.81,98.87,98.81,98.83,1238500002.0
2007-04-26 08:20:00,98.83,98.86,98.79,98.85,1830800000.0
2007-04-26 08:25:00,98.84,98.9,98.83,98.85,2559799996.0
2007-04-26 08:30:00,98.86,98.89,98.82,98.87,1554899999.0
2007-04-26 08:35:00,98.87,99.01,98.85,98.945,2428000006.0
2007-04-26 08:40:00,98.95,98.95,98.82,98.82,2185200002.0
2007-04-26 08:45:00,98.83,98.89,98.81,98.88,2022600002.0
2007-04-26 08:50:00,98.875,98.95,98.85,98.92,1827400014.0
2007-04-26 08:55:00,98.92,98.98,98.9,98.96,2011800003.0
2007-04-26 09:00:00,98.96,99.0,98.93,98.945,1459099999.0
2007-04-26 09:05:00,98.93,98.95,98.92,98.94,1022500003.0
2007-04-26 09:10:00,98.93,98.94,98.86,98.88,1916699999.0
2007-04-26 09:15:00,98.88,98.89,98.86,98.88,849799998.0
2007-04-26 09:20:00,98.88,98.9,98.86,98.89,792199999.0
2007-04-26 09:25:00,98.9,98.9,98.87,98.89,1033200001.0
2007-04-26 09:30:00,98.88,98.97,98.87,98.92,1672200001.0
2007-04-26 09:35:00,98.92,98.94,98.88,98.9,1531000002.0
2007-04-26 09:40:00,98.9,98.94,98.87,98.94,1848000005.0
2007-04-26 09:45:00,98.94,99.06,98.9,98.97,1884800001.0
2007-04-26 09:50:00,98.97,98.99,98.93,98.95,1914200004.0
2007-04-26 09:55:00,98.95,98.98,98.92,98.97,1680799997.0
2007-04-26 10:00:00,98.97,98.99,98.93,98.95,1491499999.0
2007-04-26 10:05:00,98.95,98.97,98.94,98.96,676900003.0
2007-04-26 10:10:00,98.94,98.985,98.94,98.98,1129999991.0
2007-04-26 10:15:00,98.98,99.0,98.96,98.97,1242499996.0
2007-04-26 10:20:00,98.98,98.99,98.96,98.96,751400001.0
2007-04-26 10:25:00,98.96,98.98,98.93,98.95,1783499997.0
2007-04-26 10:30:00,98.96,98.96,98.93,98.96,955899992.0
2007-04-26 10:35:00,98.95,98.98,98.94,98.96,1336299993.0
2007-04-26 10:40:00,98.97,99.0,98.94,98.96,883899995.0
2007-04-26 10:45:00,98.96,98.98,98.92,98.98,987699998.0
2007-04-26 10:50:00,98.98,99.0,98.96,98.99,627899996.0
2007-04-26 10:55:00,98.99,99.04,98.98,99.03,1727699997.0
2007-04-26 11:00:00,99.03,99.16,99.005,99.12,3283599976.0
2007-04-26 11:05:00,99.12,99.19,99.09,99.15,2457900003.0
2007-04-26 11:10:00,99.15,99.17,99.06,99.12,2180699994.0
2007-04-26 11:15:00,99.12,99.22,99.1,99.21,2686999999.0
2007-04-26 11:20:00,99.21,99.22,99.14,99.14,1922900009.0
2007-04-26 11:25:00,99.14,99.15,99.07,99.09,2219699988.0
2007-04-26 11:30:00,99.09,99.1,98.99,99.0,2645799993.0
2007-04-26 11:35:00,99.0,99.03,98.97,98.99,2592399987.0
2007-04-26 11:40:00,98.98,98.99,98.85,98.89,2365100003.0
2007-04-26 11:45:00,98.89,98.95,98.84,98.93,2354900007.0
2007-04-26 11:50:00,98.92,98.94,98.87,98.9,1353300008.0
2007-04-26 11:55:00,98.895,98.98,98.895,98.96,1140399996.0
2007-04-26 12:00:00,98.95,98.95,98.81,98.85,2159599996.0
2007-04-26 12:05:00,98.85,98.93,98.84,98.87,2420199991.0
2007-04-26 12:10:00,98.88,98.95,98.86,98.92,2267699992.0
2007-04-26 12:15:00,98.91,98.965,98.9,98.96,1640499990.0
2007-04-26 12:20:00,98.95,99.01,98.95,98.98,1190099998.0
2007-04-26 12:25:00,98.97,99.02,98.96,99.0,641699999.0
2007-04-26 12:30:00,99.0,99.0,98.94,98.96,1181499996.0
2007-04-26 12:35:00,98.96,99.01,98.96,98.97,1055700002.0
2007-04-26 12:40:00,98.98,99.01,98.97,99.01,896599993.0
2007-04-26 12:45:00,99.01,99.05,98.985,99.02,1185699997.0
2007-04-26 12:50:00,99.02,99.06,99.0,99.06,1110499999.0
2007-04-26 12:55:00,99.06,99.08,99.05,99.055,1091699999.0
2007-04-26 13:00:00,99.05,99.1,99.05,99.09,1166999995.0
2007-04-26 13:05:00,99.09,99.13,99.02,99.08,1937100002.0
2007-04-26 13:10:00,99.1,99.11,99.06,99.11,1212600003.0
2007-04-26 13:15:00,99.11,99.12,99.08,99.1,1684599991.0
2007-04-26 13:20:00,99.11,99.13,99.02,99.04,1713599998.0
2007-04-26 13:25:00,99.04,99.06,99.01,99.05,873099999.0
2007-04-26 13:30:00,99.05,99.05,98.98,99.0,1247700000.0
2007-04-26 13:35:00,99.0,99.05,98.98,99.02,1873399996.0
2007-04-26 13:40:00,99.02,99.06,99.0,99.03,1476399997.0
2007-04-26 13:45:00,99.03,99.03,98.95,99.015,1632300003.0
2007-04-26 13:50:00,99.02,99.06,98.98,98.99,1438600006.0
2007-04-26 13:55:00,99.0,99.05,98.99,99.03,1043099997.0
2007-04-26 14:00:00,99.02,99.02,98.89,98.915,1692800008.0
2007-04-26 14:05:00,98.92,98.93,98.87,98.88,1571599995.0
2007-04-26 14:10:00,98.89,98.91,98.85,98.86,1464600001.0
2007-04-26 14:15:00,98.87,98.94,98.86,98.94,1799299999.0
2007-04-26 14:20:00,98.95,98.99,98.94,98.96,2040599995.0
2007-04-26 14:25:00,98.96,99.01,98.955,98.98,1832900000.0
2007-04-26 14:30:00,98.97,99.01,98.94,98.995,2465399995.0
2007-04-26 14:35:00,99.0,99.02,98.97,99.0,1782800001.0
2007-04-26 14:40:00,99.0,99.03,98.96,98.96,2060399992.0
2007-04-26 14:45:00,98.98,99.0,98.92,98.945,1119600007.0
2007-04-26 14:50:00,98.945,98.97,98.93,98.95,928300001.0
2007-04-26 14:55:00,98.95,98.98,98.92,98.95,1365199992.0
2007-04-26 15:00:00,98.95,98.96,98.87,98.9,1342099993.0
2007-04-26 15:05:00,98.9,98.92,98.86,98.9,1242000000.0
2007-04-26 15:10:00,98.9,98.92,98.88,98.91,1830299998.0
2007-04-26 15:15:00,98.92,98.95,98.82,98.87,1722700000.0
2007-04-26 15:20:00,98.87,98.9,98.75,98.76,2083699998.0
2007-04-26 15:25:00,98.75,98.82,98.69,98.82,1561499997.0
2007-04-26 15:30:00,98.81,98.84,98.78,98.79,936100000.0
2007-04-26 15:35:00,98.8,98.8,98.755,98.79,1159500001.0
2007-04-26 15:40:00,98.8,98.81,98.775,98.785,898300000.0
2007-04-26 15:45:00,98.79,98.79,98.71,98.71,1457300005.0
2007-04-26 15:50:00,98.71,98.71,98.63,98.65,1991000009.0
2007-04-26 15:55:00,98.64,98.69,98.61,98.67,2044699996.0
2007-04-26 16:00:00,98.67,98.67,98.56,98.56,2622900000.0
2007-04-26 16:05:00,98.56,98.6,98.53,98.59,2508599991.0
2007-04-26 16:10:00,98.59,98.61,98.56,98.57,1879100003.0
2007-04-26 16:15:00,98.58,98.6,98.53,98.55,1822999993.0
2007-04-26 16:20:00,98.545,98.59,98.535,98.585,1828299997.0
2007-04-26 16:25:00,98.58,98.69,98.57,98.68,1391899992.0
2007-04-26 16:30:00,98.68,98.71,98.65,98.71,1762600004.0
2007-04-26 16:35:00,98.71,98.71,98.62,98.64,1839599999.0
2007-04-26 16:40:00,98.63,98.65,98.59,98.61,1501799996.0
2007-04-26 16:45:00,98.62,98.68,98.61,98.64,835400001.0
2007-04-26 16:50:00,98.64,98.66,98.62,98.64,788100001.0
2007-04-26 16:55:00,98.63,98.65,98.56,98.56,1541200000.0
2007-04-26 17:00:00,98.57,98.61,98.57,98.585,1059299995.0
2007-04-26 17:05:00,98.58,98.64,98.54,98.63,1102599995.0
2007-04-26 17:10:00,98.625,98.69,98.6,98.655,1628000003.0
2007-04-26 17:15:00,98.66,98.7,98.64,98.7,1478999997.0
2007-04-26 17:20:00,98.69,98.72,98.67,98.67,1288699999.0
2007-04-26 17:25:00,98.67,98.73,98.655,98.71,1395099994.0
2007-04-26 17:30:00,98.71,98.72,98.69,98.7,857400004.0
2007-04-26 17:35:00,98.71,98.74,98.61,98.61,2877099997.0
2007-04-26 17:40:00,98.62,98.66,98.59,98.65,1955300008.0
2007-04-26 17:45:00,98.65,98.72,98.65,98.66,2029700005.0
2007-04-26 17:50:00,98.65,98.68,98.61,98.62,1642299994.0
2007-04-26 17:55:00,98.61,98.64,98.59,98.62,1811299992.0
2007-04-26 18:00:00,98.62,98.65,98.58,98.64,951899998.0
2007-04-26 18:05:00,98.64,98.67,98.62,98.66,635100001.0
2007-04-26 18:10:00,98.65,98.67,98.63,98.66,561400000.0
2007-04-26 18:15:00,98.66,98.71,98.66,98.67,858900002.0
2007-04-26 18:20:00,98.67,98.7,98.66,98.7,598300002.0
2007-04-26 18:25:00,98.7,98.71,98.65,98.71,672500001.0
2007-04-26 18:30:00,98.705,98.73,98.67,98.72,1223400001.0
2007-04-26 18:35:00,98.715,98.74,98.7,98.735,836499998.0
2007-04-26 18:40:00,98.74,98.74,98.71,98.71,790700004.0
2007-04-26 18:45:00,98.71,98.73,98.71,98.72,234800001.0
2007-04-26 18:50:00,98.73,98.74,98.72,98.74,339800000.0
2007-04-26 18:55:00,98.74,98.77,98.72,98.76,906300000.0
2007-04-26 19:00:00,98.76,98.78,98.76,98.77,917100002.0
2007-04-26 19:05:00,98.78,98.79,98.76,98.76,716900002.0
2007-04-26 19:10:00,98.76,98.78,98.75,98.77,602500002.0
2007-04-26 19:15:00,98.77,98.84,98.77,98.83,991500003.0
2007-04-26 19:20:00,98.83,98.905,98.8,98.84,1966199995.0
2007-04-26 19:25:00,98.85,98.87,98.83,98.83,1156100004.0
2007-04-26 19:30:00,98.83,98.86,98.81,98.86,1392599998.0
2007-04-26 19:35:00,98.86,98.88,98.845,98.85,607700000.0
2007-04-26 19:40:00,98.85,98.86,98.786,98.839,1132100003.0
2007-04-26 19:45:00,98.84,98.86,98.82,98.85,581000002.0
2007-04-26 19:50:00,98.845,98.87,98.83,98.85,790300000.0
2007-04-26 19:55:00,98.85,98.87,98.84,98.86,505699999.0
2007-04-26 20:00:00,98.86,98.88,98.86,98.87,287200000.0
2007-04-26 20:05:00,98.87,98.89,98.87,98.88,457100002.0
2007-04-26 20:10:00,98.875,98.88,98.84,98.86,838899997.0
2007-04-26 20:15:00,98.87,98.89,98.84,98.86,902700000.0
2007-04-26 20:20:00,98.86,98.87,98.83,98.86,541600000.0
2007-04-26 20:25:00,98.86,98.865,98.84,98.86,354100002.0
2007-04-26 20:30:00,98.86,98.86,98.83,98.85,484499999.0
2007-04-26 20:35:00,98.85,98.88,98.84,98.87,248100000.0
2007-04-26 20:40:00,98.87,98.88,98.84,98.88,850200004.0
2007-04-26 20:45:00,98.88,98.89,98.84,98.89,661800001.0
2007-04-26 20:50:00,98.89,98.89,98.86,98.87,890099997.0
2007-04-26 20:55:00,98.88,98.88,98.85,98.86,586700002.0
2007-04-26 21:00:00,98.86,98.86,98.81,98.82,779000000.0
2007-04-26 21:05:00,98.815,98.82,98.78,98.82,757499997.0
2007-04-26 21:10:00,98.815,98.815,98.78,98.78,324799998.0
2007-04-26 21:15:00,98.79,98.82,98.78,98.82,363699999.0
2007-04-26 21:20:00,98.803,98.82,98.772,98.81,207100001.0
2007-04-26 21:25:00,98.8,98.81,98.78,98.79,481599999.0
2007-04-26 21:30:00,98.8,98.8,98.77,98.79,354000001.0
2007-04-26 21:35:00,98.79,98.8,98.77,98.77,301600000.0
2007-04-26 21:40:00,98.77,98.79,98.76,98.79,200000000.0
2007-04-26 21:45:00,98.79,98.805,98.759,98.8,233300000.0
2007-04-26 21:50:00,98.8,98.83,98.78,98.805,633200000.0
2007-04-26 21:55:00,98.8,98.82,98.79,98.8,265600000.0
2007-04-26 22:00:00,98.8,98.82,98.79,98.82,593099995.0
2007-04-26 22:05:00,98.81,98.82,98.77,98.77,298399999.0
2007-04-26 22:10:00,98.78,98.78,98.76,98.76,360100000.0
2007-04-26 22:15:00,98.76,98.79,98.75,98.78,492199997.0
2007-04-26 22:20:00,98.78,98.8,98.755,98.78,188800000.0
2007-04-26 22:25:00,98.79,98.79,98.77,98.78,352900000.0
2007-04-26 22:30:00,98.79,98.8,98.765,98.78,416700002.0
2007-04-26 22:35:00,98.78,98.8,98.77,98.78,491100001.0
2007-04-26 22:40:00,98.79,98.79,98.76,98.79,167400000.0
2007-04-26 22:45:00,98.79,98.79,98.77,98.77,363900002.0
2007-04-26 22:50:00,98.77,98.78,98.76,98.78,246500000.0
2007-04-26 22:55:00,98.77,98.81,98.76,98.79,244699999.0
2007-04-26 23:00:00,98.79,98.79,98.744,98.78,328000000.0
2007-04-26 23:05:00,98.74,98.8,98.74,98.75,155900000.0
2007-04-26 23:10:00,98.77,98.77,98.73,98.74,124900000.0
2007-04-26 23:15:00,98.76,98.76,98.73,98.735,164800000.0
2007-04-26 23:20:00,98.735,98.79,98.72,98.79,345000000.0
2007-04-26 23:25:00,98.78,98.845,98.76,98.76,392000000.0
2007-04-26 23:30:00,98.76,98.8,98.74,98.78,208000000.0
2007-04-26 23:35:00,98.77,98.77,98.73,98.74,265300001.0
2007-04-26 23:40:00,98.73,98.79,98.7,98.79,514000000.0
2007-04-26 23:45:00,98.8,98.81,98.697,98.714,860500006.0
2007-04-26 23:50:00,98.76,98.76,98.72,98.72,556400002.0
2007-04-26 23:55:00,98.72,98.74,98.71,98.74,167000000.0
2007-04-27 00:00:00,98.74,98.76,98.71,98.74,341400000.0
2007-04-27 00:05:00,98.74,98.745,98.68,98.68,440999999.0
2007-04-27 00:10:00,98.68,98.73,98.68,98.73,274099998.0
2007-04-27 00:15:00,98.735,98.77,98.7,98.74,535099999.0
2007-04-27 00:20:00,98.74,98.78,98.73,98.74,264300000.0
2007-04-27 00:25:00,98.74,98.76,98.71,98.75,202700001.0
2007-04-27 00:30:00,98.74,98.75,98.73,98.75,275600000.0
2007-04-27 00:35:00,98.75,98.8,98.74,98.78,582899997.0
2007-04-27 00:40:00,98.77,98.77,98.73,98.75,295100000.0
2007-04-27 00:45:00,98.78,98.79,98.72,98.75,397000000.0
2007-04-27 00:50:00,98.75,98.76,98.725,98.745,809799986.0
2007-04-27 00:55:00,98.74,98.76,98.694,98.75,573099999.0
2007-04-27 01:00:00,98.76,98.79,98.74,98.78,918699991.0
2007-04-27 01:05:00,98.79,98.79,98.77,98.78,471100001.0
2007-04-27 01:10:00,98.78,98.79,98.74,98.76,760400000.0
2007-04-27 01:15:00,98.78,98.84,98.76,98.84,595200000.0
2007-04-27 01:20:00,98.84,98.84,98.79,98.79,814799996.0
2007-04-27 01:25:00,98.8,98.83,98.76,98.78,1046999992.0
2007-04-27 01:30:00,98.77,98.93,98.74,98.88,1968599992.0
2007-04-27 01:35:00,98.89,98.92,98.85,98.89,938100000.0
2007-04-27 01:40:00,98.88,98.88,98.8,98.825,1166999995.0
2007-04-27 01:45:00,98.83,98.84,98.78,98.78,641599998.0
2007-04-27 01:50:00,98.76,98.91,98.69,98.82,2322800000.0
2007-04-27 01:55:00,98.82,98.85,98.75,98.76,1950999995.0
2007-04-27 02:00:00,98.77,98.81,98.715,98.8,1816299976.0
2007-04-27 02:05:00,98.8,98.87,98.79,98.855,1106199997.0
2007-04-27 02:10:00,98.86,98.87,98.835,98.84,850199999.0
2007-04-27 02:15:00,98.84,98.85,98.79,98.79,771599996.0
2007-04-27 02:20:00,98.79,98.81,98.78,98.79,791100004.0
2007-04-27 02:25:00,98.79,98.825,98.76,98.8,987299997.0
2007-04-27 02:30:00,98.8,98.84,98.8,98.8,888299999.0
2007-04-27 02:35:00,98.79,98.83,98.78,98.82,673899999.0
2007-04-27 02:40:00,98.82,98.84,98.79,98.83,1165399999.0
2007-04-27 02:45:00,98.83,98.86,98.83,98.84,630999999.0
2007-04-27 02:50:00,98.84,98.86,98.79,98.86,1059499998.0
2007-04-27 02:55:00,98.86,98.9,98.82,98.84,1633700001.0
2007-04-27 03:00:00,98.84,98.88,98.83,98.85,1264700001.0
2007-04-27 03:05:00,98.85,98.86,98.83,98.84,818900005.0
2007-04-27 03:10:00,98.84,98.89,98.83,98.89,1009799997.0
2007-04-27 03:15:00,98.89,98.94,98.88,98.91,1481900003.0
2007-04-27 03:20:00,98.91,98.96,98.89,98.94,1032699997.0
2007-04-27 03:25:00,98.94,98.97,98.92,98.95,873899990.0
2007-04-27 03:30:00,98.95,98.97,98.91,98.93,1096600000.0
2007-04-27 03:35:00,98.93,98.94,98.9,98.93,542600000.0
2007-04-27 03:40:00,98.925,98.94,98.88,98.9,1206599998.0
2007-04-27 03:45:00,98.91,98.91,98.82,98.87,1800300025.0
2007-04-27 03:50:00,98.87,98.91,98.86,98.89,1217800002.0
2007-04-27 03:55:00,98.89,98.93,98.885,98.89,1008399995.0
2007-04-27 04:00:00,98.89,98.9,98.86,98.87,670000000.0
2007-04-27 04:05:00,98.87,98.88,98.85,98.88,1217200007.0
2007-04-27 04:10:00,98.875,98.95,98.86,98.915,1124300004.0
2007-04-27 04:15:00,98.91,98.94,98.9,98.93,1236799990.0
2007-04-27 04:20:00,98.93,98.93,98.89,98.91,727099998.0
2007-04-27 04:25:00,98.91,98.91,98.88,98.9,1193499999.0
2007-04-27 04:30:00,98.9,98.93,98.895,98.9,584499999.0
2007-04-27 04:35:00,98.9,98.91,98.86,98.86,795500000.0
2007-04-27 04:40:00,98.875,98.89,98.85,98.87,1166399989.0
2007-04-27 04:45:00,98.865,98.88,98.85,98.86,403700000.0
2007-04-27 04:50:00,98.87,98.87,98.81,98.81,1029900001.0
2007-04-27 04:55:00,98.82,98.82,98.79,98.805,977899997.0
2007-04-27 05:00:00,98.81,98.81,98.74,98.775,972899984.0
2007-04-27 05:05:00,98.79,98.81,98.77,98.8,953199999.0
2007-04-27 05:10:00,98.8,98.83,98.78,98.82,720300000.0
2007-04-27 05:15:00,98.815,98.82,98.79,98.82,653000000.0
2007-04-27 05:20:00,98.81,98.82,98.795,98.8,251200000.0
2007-04-27 05:25:00,98.8,98.81,98.77,98.775,416999998.0
2007-04-27 05:30:00,98.78,98.79,98.74,98.75,863000001.0
2007-04-27 05:35:00,98.75,98.77,98.74,98.75,472800000.0
2007-04-27 05:40:00,98.75,98.77,98.745,98.76,496899997.0
2007-04-27 05:45:00,98.75,98.76,98.69,98.71,729199999.0
2007-04-27 05:50:00,98.71,98.73,98.69,98.71,468299997.0
2007-04-27 05:55:00,98.71,98.73,98.7,98.72,436399997.0
2007-04-27 06:00:00,98.73,98.79,98.72,98.78,692100000.0
2007-04-27 06:05:00,98.78,98.8,98.76,98.765,788100005.0
2007-04-27 06:10:00,98.78,98.78,98.73,98.75,467599998.0
2007-04-27 06:15:00,98.74,98.75,98.69,98.715,743800002.0
2007-04-27 06:20:00,98.715,98.72,98.68,98.71,539800001.0
2007-04-27 06:25:00,98.71,98.72,98.68,98.71,416899999.0
2007-04-27 06:30:00,98.683,98.72,98.64,98.72,141299999.0
2007-04-27 06:35:00,98.715,98.73,98.69,98.71,446399999.0
2007-04-27 06:40:00,98.705,98.71,98.69,98.7,429399997.0
2007-04-27 06:45:00,98.7,98.71,98.65,98.68,891600008.0
2007-04-27 06:50:00,98.68,98.73,98.67,98.67,1244900001.0
2007-04-27 06:55:00,98.68,98.68,98.62,98.64,2014100008.0
2007-04-27 07:00:00,98.64,98.665,98.61,98.625,1311800002.0
2007-04-27 07:05:00,98.625,98.65,98.56,98.64,1833900006.0
2007-04-27 07:10:00,98.64,98.64,98.6,98.61,1327299998.0
2007-04-27 07:15:00,98.61,98.64,98.6,98.605,914799999.0
2007-04-27 07:20:00,98.61,98.615,98.58,98.605,1936499996.0
2007-04-27 07:25:00,98.605,98.63,98.59,98.62,1024899997.0
2007-04-27 07:30:00,98.62,98.64,98.572,98.64,799799999.0
2007-04-27 07:35:00,98.65,98.66,98.63,98.64,639499998.0
2007-04-27 07:40:00,98.64,98.73,98.63,98.71,1761699996.0
2007-04-27 07:45:00,98.7,98.72,98.7,98.71,960100004.0
2007-04-27 07:50:00,98.72,98.73,98.67,98.675,1205800003.0
2007-04-27 07:55:00,98.675,98.71,98.64,98.64,1096599996.0
2007-04-27 08:00:00,98.63,98.69,98.62,98.67,1648099999.0
2007-04-27 08:05:00,98.67,98.71,98.65,98.69,1378000000.0
2007-04-27 08:10:00,98.69,98.7,98.64,98.66,981299999.0
2007-04-27 08:15:00,98.67,98.72,98.64,98.69,1864099988.0
2007-04-27 08:20:00,98.69,98.75,98.67,98.69,1773399997.0
2007-04-27 08:25:00,98.69,98.7,98.635,98.675,2032000001.0
2007-04-27 08:30:00,98.67,98.72,98.65,98.69,1230299995.0
2007-04-27 08:35:00,98.7,98.75,98.69,98.74,1008100001.0
2007-04-27 08:40:00,98.73,98.74,98.65,98.68,863999999.0
2007-04-27 08:45:00,98.7,98.7,98.58,98.62,1533399997.0
2007-04-27 08:50:00,98.61,98.61,98.515,98.54,2017899996.0
2007-04-27 08:55:00,98.53,98.57,98.52,98.57,1428599983.0
2007-04-27 09:00:00,98.56,98.56,98.52,98.56,1975699999.0
2007-04-27 09:05:00,98.56,98.6,98.56,98.575,1197600002.0
2007-04-27 09:10:00,98.59,98.6,98.58,98.59,837999993.0
2007-04-27 09:15:00,98.59,98.59,98.44,98.5,2559599983.0
2007-04-27 09:20:00,98.5,98.59,98.48,98.55,2721599993.0
2007-04-27 09:25:00,98.55,98.56,98.45,98.47,1835999998.0
2007-04-27 09:30:00,98.47,98.55,98.47,98.54,1655099997.0
2007-04-27 09:35:00,98.55,98.57,98.49,98.54,1765599994.0
2007-04-27 09:40:00,98.54,98.55,98.48,98.48,1981399999.0
2007-04-27 09:45:00,98.48,98.52,98.44,98.5,1868499989.0
2007-04-27 09:50:00,98.5,98.52,98.48,98.5,1110000000.0
2007-04-27 09:55:00,98.51,98.56,98.5,98.54,1279999999.0
2007-04-27 10:00:00,98.54,98.61,98.51,98.61,1101699998.0
2007-04-27 10:05:00,98.61,98.61,98.56,98.57,1497999995.0
2007-04-27 10:10:00,98.57,98.65,98.55,98.62,1776599990.0
2007-04-27 10:15:00,98.64,98.66,98.6,98.63,1583299999.0
2007-04-27 10:20:00,98.64,98.68,98.61,98.68,1127800002.0
2007-04-27 10:25:00,98.67,98.775,98.67,98.75,1660599996.0
2007-04-27 10:30:00,98.75,98.77,98.72,98.75,730899998.0
2007-04-27 10:35:00,98.76,98.82,98.745,98.81,1559599998.0
2007-04-27 10:40:00,98.81,98.84,98.79,98.82,1934299988.0
2007-04-27 10:45:00,98.83,98.83,98.75,98.77,992800001.0
2007-04-27 10:50:00,98.765,98.78,98.74,98.77,620699996.0
2007-04-27 10:55:00,98.77,98.77,98.71,98.74,897099996.0
2007-04-27 11:00:00,98.74,98.74,98.7,98.72,662700001.0
2007-04-27 11:05:00,98.71,98.75,98.7,98.73,552699997.0
2007-04-27 11:10:00,98.73,98.77,98.73,98.755,664799999.0
2007-04-27 11:15:00,98.77,98.78,98.74,98.74,927900005.0
2007-04-27 11:20:00,98.73,98.77,98.73,98.76,342400000.0
2007-04-27 11:25:00,98.77,98.77,98.69,98.74,839400005.0
2007-04-27 11:30:00,98.75,98.77,98.72,98.76,759900001.0
2007-04-27 11:35:00,98.77,98.78,98.693,98.77,886300000.0
2007-04-27 11:40:00,98.77,98.77,98.74,98.75,795400005.0
2007-04-27 11:45:00,98.75,98.78,98.74,98.78,698499999.0
2007-04-27 11:50:00,98.78,98.78,98.74,98.77,1080599996.0
2007-04-27 11:55:00,98.76,98.83,98.76,98.8,839200003.0
2007-04-27 12:00:00,98.8,98.85,98.78,98.83,1357200002.0
2007-04-27 12:05:00,98.82,98.84,98.8,98.8,1435499994.0
2007-04-27 12:10:00,98.8,98.96,98.8,98.88,1923399991.0
2007-04-27 12:15:00,98.88,98.89,98.82,98.85,1052199999.0
2007-04-27 12:20:00,98.845,98.89,98.835,98.88,1199899994.0
2007-04-27 12:25:00,98.87,98.89,98.85,98.87,543000002.0
2007-04-27 12:30:00,98.87,98.89,98.85,98.87,970200004.0
2007-04-27 12:35:00,98.87,98.92,98.86,98.9,791599991.0
2007-04-27 12:40:00,98.91,98.98,98.9,98.97,1575400000.0
2007-04-27 12:45:00,98.97,99.0,98.96,99.0,1640000002.0
2007-04-27 12:50:00,99.0,99.0,98.94,98.96,898000005.0
2007-04-27 12:55:00,98.96,99.0,98.96,98.98,1228500004.0
2007-04-27 13:00:00,98.98,99.04,98.97,99.02,1374400001.0
2007-04-27 13:05:00,99.02,99.11,99.02,99.08,2215599980.0
2007-04-27 13:10:00,99.08,99.14,99.07,99.12,1348900003.0
2007-04-27 13:15:00,99.12,99.15,99.09,99.14,1039400003.0
2007-04-27 13:20:00,99.13,99.2,99.12,99.19,1889399997.0
2007-04-27 13:25:00,99.185,99.19,99.07,99.085,2487300002.0
2007-04-27 13:30:00,99.07,99.12,99.04,99.1,1581700006.0
2007-04-27 13:35:00,99.11,99.13,99.08,99.1,1574900007.0
2007-04-27 13:40:00,99.09,99.12,99.08,99.1,1375700006.0
2007-04-27 13:45:00,99.1,99.1,99.07,99.07,818299997.0
2007-04-27 13:50:00,99.08,99.11,99.06,99.09,1283600001.0
2007-04-27 13:55:00,99.09,99.1,99.07,99.09,967000002.0
2007-04-27 14:00:00,99.09,99.13,99.08,99.12,873499997.0
2007-04-27 14:05:00,99.12,99.12,99.07,99.1,708700000.0
2007-04-27 14:10:00,99.1,99.11,99.06,99.08,2106100010.0
2007-04-27 14:15:00,99.08,99.1,99.02,99.05,1884500007.0
2007-04-27 14:20:00,99.055,99.09,99.04,99.05,1521999999.0
2007-04-27 14:25:00,99.05,99.16,99.05,99.1,1276299998.0
2007-04-27 14:30:00,99.08,99.1,98.945,98.95,2703099999.0
2007-04-27 14:35:00,98.95,99.07,98.95,99.04,3171499991.0
2007-04-27 14:40:00,99.04,99.09,99.01,99.07,3063000003.0
2007-04-27 14:45:00,99.07,99.14,99.04,99.12,2833000006.0
2007-04-27 14:50:00,99.115,99.17,99.08,99.08,3361500008.0
2007-04-27 14:55:00,99.09,99.11,99.025,99.04,2973100003.0
2007-04-27 15:00:00,99.035,99.1,99.0,99.08,1811299992.0
2007-04-27 15:05:00,99.08,99.14,99.08,99.1,1473600001.0
2007-04-27 15:10:00,99.11,99.14,99.08,99.14,1199799999.0
2007-04-27 15:15:00,99.14,99.15,99.1,99.125,2397599989.0
2007-04-27 15:20:00,99.12,99.15,99.1,99.14,3440199998.0
2007-04-27 15:25:00,99.135,99.18,99.12,99.17,1577500006.0
2007-04-27 15:30:00,99.17,99.3,99.17,99.28,1520000005.0
2007-04-27 15:35:00,99.27,99.3,99.24,99.24,2065600001.0
2007-04-27 15:40:00,99.24,99.26,99.2,99.2,1749100003.0
2007-04-27 15:45:00,99.2,99.22,99.14,99.19,1543700000.0
2007-04-27 15:50:00,99.19,99.23,99.165,99.18,1009100001.0
2007-04-27 15:55:00,99.18,99.22,99.17,99.19,1450999997.0
2007-04-27 16:00:00,99.18,99.26,99.17,99.185,1786799998.0
2007-04-27 16:05:00,99.185,99.3,99.15,99.255,3267800007.0
2007-04-27 16:10:00,99.255,99.3,99.24,99.26,1537000001.0
2007-04-27 16:15:00,99.26,99.31,99.24,99.27,1389500000.0
2007-04-27 16:20:00,99.29,99.29,99.26,99.26,481100001.0
2007-04-27 16:25:00,99.27,99.29,99.236,99.28,594800000.0
2007-04-27 16:30:00,99.28,99.3,99.245,99.245,1655599993.0
2007-04-27 16:35:00,99.25,99.27,99.235,99.26,853799996.0
2007-04-27 16:40:00,99.26,99.27,99.23,99.24,1440399995.0
2007-04-27 16:45:00,99.24,99.34,99.2,99.34,986700005.0
2007-04-27 16:50:00,99.34,99.36,99.29,99.35,1957499997.0
2007-04-27 16:55:00,99.345,99.39,99.33,99.34,1673700008.0
2007-04-27 17:00:00,99.33,99.46,99.33,99.45,1631699995.0
2007-04-27 17:05:00,99.44,99.46,99.31,99.34,3393699995.0
2007-04-27 17:10:00,99.34,99.36,99.24,99.27,3272800000.0
2007-04-27 17:15:00,99.27,99.36,99.17,99.33,2567699998.0
2007-04-27 17:20:00,99.33,99.38,99.26,99.33,2111199999.0
2007-04-27 17:25:00,99.33,99.33,99.24,99.32,1609899999.0
2007-04-27 17:30:00,99.32,99.36,99.3,99.33,1603999997.0
2007-04-27 17:35:00,99.33,99.38,99.32,99.32,2105500001.0
2007-04-27 17:40:00,99.32,99.35,99.25,99.27,1255799994.0
2007-04-27 17:45:00,99.27,99.32,99.25,99.32,1073999993.0
2007-04-27 17:50:00,99.32,99.32,99.26,99.3,1603000003.0
2007-04-27 17:55:00,99.31,99.39,99.29,99.38,1078400000.0
2007-04-27 18:00:00,99.37,99.4,99.32,99.33,1337299999.0
2007-04-27 18:05:00,99.32,99.36,99.31,99.36,892699997.0
2007-04-27 18:10:00,99.36,99.42,99.36,99.39,1771699994.0
2007-04-27 18:15:00,99.39,99.42,99.35,99.35,1308900000.0
2007-04-27 18:20:00,99.36,99.36,99.31,99.34,665500001.0
2007-04-27 18:25:00,99.35,99.35,99.29,99.35,1126600003.0
2007-04-27 18:30:00,99.35,99.43,99.34,99.41,1306199998.0
2007-04-27 18:35:00,99.42,99.43,99.37,99.37,657000003.0
2007-04-27 18:40:00,99.38,99.38,99.26,99.31,1091599997.0
2007-04-27 18:45:00,99.31,99.33,99.29,99.3,645999998.0
2007-04-27 18:50:00,99.29,99.32,99.243,99.31,371600000.0
2007-04-27 18:55:00,99.32,99.35,99.31,99.34,510300000.0
2007-04-27 19:00:00,99.33,99.36,99.31,99.32,754700002.0
2007-04-27 19:05:00,99.33,99.34,99.28,99.29,936399998.0
2007-04-27 19:10:00,99.29,99.32,99.29,99.3,568099994.0
2007-04-27 19:15:00,99.3,99.3,99.232,99.25,593200002.0
2007-04-27 19:20:00,99.27,99.31,99.26,99.3,420899998.0
2007-04-27 19:25:00,99.3,99.305,99.28,99.3,538500001.0
2007-04-27 19:30:00,99.3,99.33,99.28,99.33,283799999.0
2007-04-27 19:35:00,99.33,99.34,99.305,99.315,345700000.0
2007-04-27 19:40:00,99.31,99.32,99.28,99.31,479900000.0
2007-04-27 19:45:00,99.33,99.33,99.3,99.3,332000000.0
2007-04-27 19:50:00,99.3,99.31,99.28,99.28,409299997.0
2007-04-27 19:55:00,99.29,99.31,99.237,99.29,832099996.0
2007-04-27 20:00:00,99.285,99.31,99.285,99.29,246300000.0
2007-04-27 20:05:00,99.28,99.3,99.26,99.27,488200003.0
2007-04-27 20:10:00,99.27,99.29,99.26,99.27,292599997.0
2007-04-27 20:15:00,99.27,99.29,99.27,99.27,108800000.0
2007-04-27 20:20:00,99.27,99.29,99.26,99.29,244900000.0
2007-04-27 20:25:00,99.29,99.29,99.27,99.29,306200000.0
2007-04-27 20:30:00,99.29,99.32,99.29,99.3,413900000.0
2007-04-27 20:35:00,99.3,99.31,99.26,99.29,580999999.0
2007-04-27 20:40:00,99.28,99.35,99.28,99.305,795900003.0
2007-04-27 20:45:00,99.29,99.34,99.29,99.34,776199995.0
2007-04-27 20:50:00,99.34,99.35,99.305,99.33,474200001.0
2007-04-27 20:55:00,99.33,99.34,99.31,99.33,567099993.0
2007-04-27 21:00:00,99.32,99.32,99.26,99.28,651800008.0
2007-04-27 21:05:00,99.28,99.28,99.2,99.21,705100009.0
2007-04-27 21:10:00,99.22,99.23,99.19,99.23,832500006.0
2007-04-27 21:15:00,99.24,99.26,99.21,99.26,461800000.0
2007-04-27 21:20:00,99.25,99.25,99.18,99.2,514000003.0
2007-04-27 21:25:00,99.2,99.22,99.19,99.19,182500002.0
2007-04-27 21:30:00,99.19,99.23,99.19,99.2,654700009.0
2007-04-27 21:35:00,99.2,99.21,99.132,99.178,730699998.0
2007-04-27 21:40:00,99.185,99.185,99.15,99.17,213799997.0
2007-04-27 21:45:00,99.17,99.18,99.14,99.16,846800013.0
2007-04-27 21:50:00,99.17,99.19,99.15,99.18,787599992.0
2007-04-27 21:55:00,99.18,99.21,99.13,99.175,1374899996.0
2007-04-27 22:00:00,99.18,99.19,99.15,99.18,513600003.0
2007-04-27 22:05:00,99.18,99.21,99.16,99.2,611199998.0
2007-04-27 22:10:00,99.2,99.24,99.19,99.23,936600009.0
2007-04-27 22:15:00,99.25,99.25,99.215,99.25,813800006.0
2007-04-27 22:20:00,99.24,99.25,99.22,99.22,199000000.0
2007-04-27 22:25:00,99.22,99.24,99.2,99.22,387300000.0
2007-04-27 22:30:00,99.23,99.23,99.16,99.17,536500006.0
2007-04-27 22:35:00,99.17,99.21,99.1,99.16,758500002.0
2007-04-27 22:40:00,99.17,99.17,99.02,99.12,903800005.0
2007-04-27 22:45:00,99.12,99.19,99.11,99.18,726799999.0
2007-04-27 22:50:00,99.18,99.24,99.17,99.23,633000000.0
2007-04-27 22:55:00,99.22,99.27,99.21,99.26,961800006.0
2007-04-29 23:00:00,99.014,99.014,98.734,98.798,1532999996.0
2007-04-29 23:05:00,98.801,98.827,98.706,98.75,1487100007.0
2007-04-29 23:10:00,98.71,98.785,98.682,98.758,1292900000.0
2007-04-29 23:15:00,98.773,98.803,98.704,98.77,2019699989.0
2007-04-29 23:20:00,98.777,98.781,98.711,98.764,2093099998.0
2007-04-29 23:25:00,98.77,98.8,98.74,98.76,791800000.0
2007-04-29 23:30:00,98.77,98.79,98.71,98.74,1155800000.0
2007-04-29 23:35:00,98.71,98.76,98.71,98.74,1141200001.0
2007-04-29 23:40:00,98.73,98.78,98.71,98.71,956900000.0
2007-04-29 23:45:00,98.74,98.77,98.7,98.767,2020400011.0
2007-04-29 23:50:00,98.74,98.76,98.72,98.75,336900001.0
2007-04-29 23:55:00,98.75,98.78,98.74,98.77,217100000.0
2007-04-30 00:00:00,98.79,98.9,98.79,98.88,1080200000.0
2007-04-30 00:05:00,98.86,98.95,98.86,98.92,1052600004.0
2007-04-30 00:10:00,98.93,98.97,98.91,98.95,307400000.0
2007-04-30 00:15:00,98.96,99.04,98.96,98.99,508200000.0
2007-04-30 00:20:00,98.99,98.99,98.83,98.86,668500002.0
2007-04-30 00:25:00,98.88,98.89,98.81,98.88,761499999.0
2007-04-30 00:30:00,98.88,98.88,98.83,98.88,536599998.0
2007-04-30 00:35:00,98.86,98.89,98.85,98.86,426099999.0
2007-04-30 00:40:00,98.86,98.86,98.8,98.82,705199996.0
2007-04-30 00:45:00,98.84,98.85,98.81,98.82,1064099996.0
2007-04-30 00:50:00,98.82,98.83,98.78,98.8,1295899996.0
2007-04-30 00:55:00,98.8,98.83,98.74,98.76,1158200001.0
2007-04-30 01:00:00,98.75,98.85,98.74,98.77,1500599997.0
2007-04-30 01:05:00,98.77,98.8,98.75,98.79,543999997.0
2007-04-30 01:10:00,98.8,98.82,98.78,98.81,673000004.0
2007-04-30 01:15:00,98.81,98.82,98.75,98.79,547999997.0
2007-04-30 01:20:00,98.755,98.77,98.71,98.72,1714299996.0
2007-04-30 01:25:00,98.72,98.73,98.65,98.7,1800499998.0
2007-04-30 01:30:00,98.7,98.72,98.67,98.72,512800004.0
2007-04-30 01:35:00,98.72,98.72,98.65,98.66,1052299997.0
2007-04-30 01:40:00,98.67,98.72,98.65,98.72,1302699998.0
2007-04-30 01:45:00,98.72,98.74,98.68,98.71,1304400004.0
2007-04-30 01:50:00,98.71,98.74,98.68,98.72,1232900000.0
2007-04-30 01:55:00,98.72,98.76,98.7,98.74,967899996.0
2007-04-30 02:00:00,98.75,98.78,98.74,98.77,1017200002.0
2007-04-30 02:05:00,98.77,98.79,98.76,98.77,468200003.0
2007-04-30 02:10:00,98.78,98.81,98.75,98.8,488100006.0
2007-04-30 02:15:00,98.8,98.8,98.73,98.77,462199996.0
2007-04-30 02:20:00,98.77,98.84,98.74,98.82,1668699984.0
2007-04-30 02:25:00,98.83,98.86,98.8,98.8,798400004.0
2007-04-30 02:30:00,98.8,98.82,98.79,98.79,529799996.0
2007-04-30 02:35:00,98.79,98.79,98.72,98.74,1084800003.0
2007-04-30 02:40:00,98.75,98.75,98.69,98.74,1005599997.0
2007-04-30 02:45:00,98.74,98.81,98.74,98.8,752499999.0
2007-04-30 02:50:00,98.8,98.83,98.79,98.81,552900001.0
2007-04-30 02:55:00,98.82,98.82,98.745,98.76,1095699998.0
2007-04-30 03:00:00,98.76,98.84,98.75,98.83,1098299996.0
2007-04-30 03:05:00,98.82,98.84,98.79,98.83,1215299991.0
2007-04-30 03:10:00,98.825,98.84,98.81,98.83,1366199990.0
2007-04-30 03:15:00,98.84,98.85,98.825,98.83,258899998.0
2007-04-30 03:20:00,98.82,98.83,98.81,98.82,367399999.0
2007-04-30 03:25:00,98.82,98.82,98.79,98.82,554999995.0
2007-04-30 03:30:00,98.81,98.82,98.795,98.8,282300000.0
2007-04-30 03:35:00,98.8,98.82,98.79,98.8,711000007.0
2007-04-30 03:40:00,98.8,98.82,98.795,98.8,326200000.0
2007-04-30 03:45:00,98.81,98.82,98.79,98.82,477100001.0
2007-04-30 03:50:00,98.81,98.81,98.78,98.81,532100001.0
2007-04-30 03:55:00,98.81,98.86,98.8,98.84,634700000.0
2007-04-30 04:00:00,98.84,98.92,98.82,98.9,864900009.0
2007-04-30 04:05:00,98.9,98.9,98.87,98.9,776000002.0
2007-04-30 04:10:00,98.89,98.93,98.87,98.93,1010799999.0
2007-04-30 04:15:00,98.93,98.95,98.92,98.94,470100001.0
2007-04-30 04:20:00,98.94,98.96,98.93,98.94,571099993.0
2007-04-30 04:25:00,98.94,98.97,98.92,98.93,757100014.0
2007-04-30 04:30:00,98.925,98.93,98.88,98.92,1100700002.0
2007-04-30 04:35:00,98.91,98.92,98.9,98.92,545100001.0
2007-04-30 04:40:00,98.92,98.93,98.89,98.895,785699997.0
2007-04-30 04:45:00,98.9,98.98,98.89,98.97,860899994.0
2007-04-30 04:50:00,98.97,98.98,98.96,98.98,202600000.0
2007-04-30 04:55:00,98.97,98.98,98.965,98.98,195799999.0
2007-04-30 05:00:00,98.98,98.98,98.94,98.96,369099996.0
2007-04-30 05:05:00,98.97,98.98,98.94,98.97,241699999.0
2007-04-30 05:10:00,98.97,98.98,98.96,98.97,121900000.0
2007-04-30 05:15:00,98.97,99.0,98.95,99.0,440099998.0
2007-04-30 05:20:00,99.01,99.01,98.97,98.98,426400001.0
2007-04-30 05:25:00,98.99,98.99,98.933,98.933,701000002.0
2007-04-30 05:30:00,98.97,98.98,98.95,98.96,559699995.0
2007-04-30 05:35:00,98.96,98.96,98.909,98.945,172800001.0
2007-04-30 05:40:00,98.95,98.97,98.945,98.96,284499999.0
2007-04-30 05:45:00,98.95,98.96,98.901,98.95,290499997.0
2007-04-30 05:50:00,98.96,98.98,98.894,98.97,501599993.0
2007-04-30 05:55:00,98.97,98.99,98.96,98.97,180600001.0
2007-04-30 06:00:00,98.97,98.98,98.93,98.93,257200000.0
2007-04-30 06:05:00,98.91,98.92,98.87,98.88,342299999.0
2007-04-30 06:10:00,98.88,98.9,98.87,98.89,200399998.0
2007-04-30 06:15:00,98.89,98.89,98.87,98.87,101999999.0
2007-04-30 06:20:00,98.87,98.87,98.85,98.86,148100000.0
2007-04-30 06:25:00,98.87,98.89,98.865,98.88,280600000.0
2007-04-30 06:30:00,98.88,98.89,98.865,98.88,173400002.0
2007-04-30 06:35:00,98.88,98.89,98.84,98.86,237899997.0
2007-04-30 06:40:00,98.86,98.86,98.825,98.83,428899998.0
2007-04-30 06:45:00,98.83,98.86,98.79,98.85,280800001.0
2007-04-30 06:50:00,98.845,98.86,98.795,98.82,408399999.0
2007-04-30 06:55:00,98.82,98.82,98.77,98.78,291699998.0
2007-04-30 07:00:00,98.8,98.82,98.78,98.81,486099993.0
2007-04-30 07:05:00,98.81,98.81,98.785,98.8,268299996.0
2007-04-30 07:10:00,98.8,98.81,98.77,98.79,183699999.0
2007-04-30 07:15:00,98.742,98.81,98.721,98.77,514799996.0
2007-04-30 07:20:00,98.76,98.77,98.72,98.73,435899997.0
2007-04-30 07:25:00,98.73,98.75,98.71,98.71,185199998.0
2007-04-30 07:30:00,98.71,98.73,98.653,98.7,341900000.0
2007-04-30 07:35:00,98.75,98.76,98.73,98.75,170400001.0
2007-04-30 07:40:00,98.76,98.91,98.76,98.89,512499996.0
2007-04-30 07:45:00,98.9,98.9,98.845,98.85,378999997.0
2007-04-30 07:50:00,98.84,98.87,98.83,98.845,405800001.0
2007-04-30 07:55:00,98.845,98.85,98.82,98.85,540100000.0
2007-04-30 08:00:00,98.84,98.86,98.8,98.83,1129299997.0
2007-04-30 08:05:00,98.84,98.86,98.78,98.82,1097900000.0
2007-04-30 08:10:00,98.82,98.82,98.75,98.77,1749100002.0
2007-04-30 08:15:00,98.77,98.77,98.73,98.75,1012100001.0
2007-04-30 08:20:00,98.75,98.79,98.73,98.76,976000000.0
2007-04-30 08:25:00,98.75,98.75,98.68,98.69,2006099995.0
2007-04-30 08:30:00,98.685,98.73,98.68,98.69,1909000003.0
2007-04-30 08:35:00,98.71,98.73,98.69,98.7,804000000.0
2007-04-30 08:40:00,98.7,98.83,98.69,98.82,1396399999.0
2007-04-30 08:45:00,98.83,98.9,98.82,98.83,2495800000.0
2007-04-30 08:50:00,98.83,98.87,98.775,98.87,1665799998.0
2007-04-30 08:55:00,98.87,98.88,98.81,98.81,1623299996.0
2007-04-30 09:00:00,98.81,98.82,98.75,98.79,1596399997.0
2007-04-30 09:05:00,98.8,98.8,98.77,98.79,720199998.0
2007-04-30 09:10:00,98.79,98.8,98.78,98.79,409600000.0
2007-04-30 09:15:00,98.79,98.8,98.685,98.685,1276899998.0
2007-04-30 09:20:00,98.69,98.74,98.66,98.73,1459199994.0
2007-04-30 09:25:00,98.73,98.77,98.72,98.74,1348999999.0
2007-04-30 09:30:00,98.74,98.82,98.73,98.81,1889999999.0
2007-04-30 09:35:00,98.81,98.88,98.81,98.86,770000001.0
2007-04-30 09:40:00,98.855,98.855,98.785,98.8,905199999.0
2007-04-30 09:45:00,98.8,98.83,98.78,98.8,499700004.0
2007-04-30 09:50:00,98.8,98.87,98.8,98.84,751900003.0
2007-04-30 09:55:00,98.85,98.88,98.83,98.86,1049600000.0
2007-04-30 10:00:00,98.86,98.94,98.85,98.895,1546100013.0
2007-04-30 10:05:00,98.88,98.94,98.88,98.94,1675600009.0
2007-04-30 10:10:00,98.94,98.96,98.92,98.93,719500002.0
2007-04-30 10:15:00,98.93,98.95,98.87,98.9,1409899996.0
2007-04-30 10:20:00,98.91,98.92,98.88,98.89,1478699986.0
2007-04-30 10:25:00,98.88,98.92,98.83,98.91,1949900005.0
2007-04-30 10:30:00,98.925,98.96,98.92,98.955,506200000.0
2007-04-30 10:35:00,98.96,98.97,98.92,98.93,900799999.0
2007-04-30 10:40:00,98.93,98.95,98.9,98.91,1248500004.0
2007-04-30 10:45:00,98.92,98.96,98.91,98.95,874400000.0
2007-04-30 10:50:00,98.95,98.97,98.94,98.96,532200000.0
2007-04-30 10:55:00,98.96,98.98,98.94,98.96,877799998.0
2007-04-30 11:00:00,98.96,99.01,98.96,98.99,853100002.0
2007-04-30 11:05:00,98.98,98.98,98.93,98.94,686699996.0
2007-04-30 11:10:00,98.93,98.97,98.92,98.95,1030799996.0
2007-04-30 11:15:00,98.95,98.97,98.92,98.95,492199996.0
2007-04-30 11:20:00,98.95,98.97,98.91,98.96,1238999994.0
2007-04-30 11:25:00,98.95,99.0,98.94,98.97,703000000.0
2007-04-30 11:30:00,98.97,99.01,98.955,98.99,696899999.0
2007-04-30 11:35:00,98.99,99.04,98.97,99.03,664000003.0
2007-04-30 11:40:00,99.02,99.04,99.01,99.03,394099999.0
2007-04-30 11:45:00,99.04,99.04,99.0,99.04,470500000.0
2007-04-30 11:50:00,99.03,99.06,99.0,99.05,565199998.0
2007-04-30 11:55:00,99.05,99.07,99.02,99.03,782699999.0
2007-04-30 12:00:00,99.04,99.07,99.02,99.06,801899994.0
2007-04-30 12:05:00,99.06,99.07,99.03,99.05,498000003.0
2007-04-30 12:10:00,99.05,99.07,99.03,99.03,837199998.0
2007-04-30 12:15:00,99.03,99.05,99.02,99.03,359899999.0
2007-04-30 12:20:00,99.02,99.03,99.01,99.03,372799998.0
2007-04-30 12:25:00,99.02,99.04,99.0,99.01,720000004.0
2007-04-30 12:30:00,99.03,99.04,99.02,99.02,232000000.0
2007-04-30 12:35:00,99.02,99.04,99.01,99.02,297000000.0
2007-04-30 12:40:00,99.03,99.03,99.0,99.0,489900005.0
2007-04-30 12:45:00,99.0,99.0,98.98,98.99,812299996.0
2007-04-30 12:50:00,98.99,98.99,98.95,98.97,460100000.0
2007-04-30 12:55:00,98.97,99.01,98.96,99.0,910699996.0
2007-04-30 13:00:00,99.0,99.01,98.98,99.01,357400000.0
2007-04-30 13:05:00,99.0,99.09,99.0,99.09,824100000.0
2007-04-30 13:10:00,99.08,99.13,99.08,99.09,1505500006.0
2007-04-30 13:15:00,99.09,99.12,99.037,99.068,1104299997.0
2007-04-30 13:20:00,99.12,99.14,99.1,99.11,515999999.0
2007-04-30 13:25:00,99.11,99.12,99.08,99.1,761199998.0
2007-04-30 13:30:00,99.11,99.12,99.08,99.08,1035500002.0
2007-04-30 13:35:00,99.09,99.1,99.05,99.05,381300002.0
2007-04-30 13:40:00,99.055,99.12,99.05,99.12,955500000.0
2007-04-30 13:45:00,99.12,99.14,99.1,99.11,969199997.0
2007-04-30 13:50:00,99.11,99.13,99.095,99.12,801600002.0
2007-04-30 13:55:00,99.12,99.18,99.11,99.14,2072999992.0
2007-04-30 14:00:00,99.14,99.16,99.11,99.13,1274299999.0
2007-04-30 14:05:00,99.13,99.14,99.11,99.13,832300001.0
2007-04-30 14:10:00,99.13,99.16,99.12,99.14,1152200003.0
2007-04-30 14:15:00,99.14,99.15,99.09,99.14,1680799989.0
2007-04-30 14:20:00,99.14,99.14,99.06,99.065,1230700000.0
2007-04-30 14:25:00,99.07,99.09,99.05,99.05,918399997.0
2007-04-30 14:30:00,99.04,99.14,99.02,99.13,2104499990.0
2007-04-30 14:35:00,99.13,99.16,99.09,99.12,782699998.0
2007-04-30 14:40:00,99.12,99.14,99.1,99.14,1025800000.0
2007-04-30 14:45:00,99.14,99.19,99.1,99.19,1261300003.0
2007-04-30 14:50:00,99.19,99.2,99.14,99.2,2288900001.0
2007-04-30 14:55:00,99.2,99.21,99.16,99.19,1223599994.0
2007-04-30 15:00:00,99.19,99.23,99.19,99.23,331100001.0
2007-04-30 15:05:00,99.22,99.24,99.14,99.16,1404199998.0
2007-04-30 15:10:00,99.16,99.18,99.13,99.18,973099999.0
2007-04-30 15:15:00,99.18,99.22,99.16,99.2,897299995.0
2007-04-30 15:20:00,99.2,99.22,99.19,99.2,963999994.0
2007-04-30 15:25:00,99.2,99.23,99.19,99.21,1504399998.0
2007-04-30 15:30:00,99.21,99.24,99.2,99.22,1167200001.0
2007-04-30 15:35:00,99.22,99.22,99.15,99.19,1363699998.0
2007-04-30 15:40:00,99.19,99.22,99.13,99.21,1147399996.0
2007-04-30 15:45:00,99.21,99.22,99.15,99.2,1020100001.0
2007-04-30 15:50:00,99.2,99.235,99.18,99.21,1550900003.0
2007-04-30 15:55:00,99.2,99.28,99.18,99.23,1623700001.0
2007-04-30 16:00:00,99.24,99.29,99.21,99.26,1321900005.0
2007-04-30 16:05:00,99.25,99.27,99.22,99.22,1273900002.0
2007-04-30 16:10:00,99.22,99.23,99.16,99.19,2190300004.0
2007-04-30 16:15:00,99.19,99.22,99.14,99.22,2633499999.0
2007-04-30 16:20:00,99.2,99.23,99.19,99.22,2059300000.0
2007-04-30 16:25:00,99.22,99.26,99.21,99.245,1206500005.0
2007-04-30 16:30:00,99.245,99.27,99.21,99.23,2293899998.0
2007-04-30 16:35:00,99.23,99.25,99.15,99.15,2428400009.0
2007-04-30 16:40:00,99.15,99.24,99.15,99.23,1222800000.0
2007-04-30 16:45:00,99.225,99.28,99.2,99.22,1356200001.0
2007-04-30 16:50:00,99.22,99.29,99.19,99.27,2067200005.0
2007-04-30 16:55:00,99.27,99.47,99.25,99.465,3141300002.0
2007-04-30 17:00:00,99.46,99.47,99.36,99.43,2192399996.0
2007-04-30 17:05:00,99.42,99.43,99.34,99.39,2874000003.0
2007-04-30 17:10:00,99.39,99.42,99.37,99.4,3265400007.0
2007-04-30 17:15:00,99.4,99.44,99.38,99.39,2070600007.0
2007-04-30 17:20:00,99.4,99.41,99.37,99.4,1475400002.0
2007-04-30 17:25:00,99.395,99.4,99.33,99.36,2135300008.0
2007-04-30 17:30:00,99.36,99.38,99.34,99.36,2258300007.0
2007-04-30 17:35:00,99.37,99.37,99.32,99.35,1634799999.0
2007-04-30 17:40:00,99.35,99.39,99.34,99.37,1676900009.0
2007-04-30 17:45:00,99.38,99.43,99.38,99.42,834500000.0
2007-04-30 17:50:00,99.42,99.485,99.395,99.42,2363900006.0
2007-04-30 17:55:00,99.42,99.44,99.4,99.42,969800001.0
2007-04-30 18:00:00,99.42,99.44,99.38,99.395,991900003.0
2007-04-30 18:05:00,99.38,99.4,99.33,99.33,1804299996.0
2007-04-30 18:10:00,99.33,99.355,99.32,99.33,1596299999.0
2007-04-30 18:15:00,99.33,99.365,99.33,99.35,1395299999.0
2007-04-30 18:20:00,99.35,99.37,99.325,99.34,651700000.0
2007-04-30 18:25:00,99.34,99.35,99.31,99.35,1084699999.0
2007-04-30 18:30:00,99.35,99.35,99.29,99.295,1778899999.0
2007-04-30 18:35:00,99.3,99.3,99.27,99.29,456800000.0
2007-04-30 18:40:00,99.29,99.34,99.212,99.33,709600000.0
2007-04-30 18:45:00,99.33,99.34,99.32,99.34,518600000.0
2007-04-30 18:50:00,99.34,99.37,99.32,99.34,1132899998.0
2007-04-30 18:55:00,99.34,99.34,99.29,99.3,1227300005.0
2007-04-30 19:00:00,99.3,99.32,99.26,99.27,1175100003.0
2007-04-30 19:05:00,99.27,99.305,99.27,99.27,435200000.0
2007-04-30 19:10:00,99.27,99.28,99.23,99.24,1278200000.0
2007-04-30 19:15:00,99.24,99.27,99.22,99.26,1561600003.0
2007-04-30 19:20:00,99.26,99.34,99.25,99.32,1654099998.0
2007-04-30 19:25:00,99.32,99.32,99.28,99.29,511800001.0
2007-04-30 19:30:00,99.29,99.31,99.27,99.3,629900003.0
2007-04-30 19:35:00,99.31,99.33,99.285,99.31,1603900003.0
2007-04-30 19:40:00,99.31,99.33,99.28,99.31,1111499996.0
2007-04-30 19:45:00,99.31,99.31,99.27,99.28,1152600001.0
2007-04-30 19:50:00,99.28,99.31,99.28,99.3,927800002.0
2007-04-30 19:55:00,99.3,99.31,99.28,99.28,599299999.0
2007-04-30 20:00:00,99.28,99.33,99.28,99.33,830899999.0
2007-04-30 20:05:00,99.33,99.35,99.254,99.34,1375499990.0
2007-04-30 20:10:00,99.34,99.34,99.32,99.33,467200000.0
2007-04-30 20:15:00,99.33,99.36,99.32,99.345,738100000.0
2007-04-30 20:20:00,99.35,99.36,99.287,99.35,234400000.0
2007-04-30 20:25:00,99.35,99.35,99.33,99.34,267500000.0
2007-04-30 20:30:00,99.34,99.37,99.323,99.325,396800000.0
2007-04-30 20:35:00,99.37,99.37,99.31,99.315,770200002.0
2007-04-30 20:40:00,99.33,99.37,99.257,99.36,920000002.0
2007-04-30 20:45:00,99.35,99.37,99.31,99.33,667300002.0
2007-04-30 20:50:00,99.34,99.35,99.29,99.29,967500001.0
2007-04-30 20:55:00,99.295,99.3,99.27,99.27,855200000.0
2007-04-30 21:00:00,99.27,99.31,99.27,99.29,641700007.0
2007-04-30 21:05:00,99.29,99.31,99.25,99.31,971800002.0
2007-04-30 21:10:00,99.29,99.36,99.29,99.33,899099997.0
2007-04-30 21:15:00,99.34,99.34,99.237,99.27,566199996.0
2007-04-30 21:20:00,99.3,99.31,99.29,99.3,430700003.0
2007-04-30 21:25:00,99.3,99.3,99.24,99.25,434200001.0
2007-04-30 21:30:00,99.25,99.26,99.22,99.25,414600000.0
2007-04-30 21:35:00,99.25,99.27,99.25,99.26,274400000.0
2007-04-30 21:40:00,99.26,99.27,99.23,99.26,760500004.0
2007-04-30 21:45:00,99.26,99.26,99.22,99.22,753499999.0
2007-04-30 21:50:00,99.22,99.24,99.22,99.23,839900002.0
2007-04-30 21:55:00,99.24,99.24,99.172,99.225,417100002.0
2007-04-30 22:00:00,99.215,99.23,99.16,99.165,1819200011.0
2007-04-30 22:05:00,99.18,99.18,99.16,99.17,285599999.0
2007-04-30 22:10:00,99.17,99.17,99.13,99.17,292499996.0
2007-04-30 22:15:00,99.17,99.18,99.16,99.16,131199998.0
2007-04-30 22:20:00,99.16,99.2,99.16,99.19,500999998.0
2007-04-30 22:25:00,99.2,99.23,99.2,99.22,324799998.0
2007-04-30 22:30:00,99.22,99.24,99.18,99.23,524999998.0
2007-04-30 22:35:00,99.23,99.23,99.18,99.2,236700000.0
2007-04-30 22:40:00,99.2,99.21,99.159,99.175,631200001.0
2007-04-30 22:45:00,99.21,99.21,99.12,99.17,1047100008.0
2007-04-30 22:50:00,99.165,99.19,99.15,99.19,771299998.0
2007-04-30 22:55:00,99.19,99.21,99.17,99.18,511200003.0
2007-04-30 23:00:00,99.19,99.19,99.03,99.12,611499994.0
2007-04-30 23:05:00,99.12,99.21,99.1,99.2,1093299998.0
2007-04-30 23:10:00,99.2,99.22,99.17,99.2,608200003.0
2007-04-30 23:15:00,99.19,99.275,99.17,99.22,1670899983.0
2007-04-30 23:20:00,99.22,99.22,99.153,99.17,622399989.0
2007-04-30 23:25:00,99.17,99.17,99.1,99.15,633899998.0
2007-04-30 23:30:00,99.15,99.16,99.13,99.16,568800004.0
2007-04-30 23:35:00,99.15,99.16,99.09,99.12,861400004.0
2007-04-30 23:40:00,99.12,99.12,99.04,99.05,1112899996.0
2007-04-30 23:45:00,99.05,99.07,99.03,99.07,850499996.0
2007-04-30 23:50:00,99.065,99.075,99.02,99.05,449799999.0
2007-04-30 23:55:00,99.05,99.08,99.04,99.06,369199997.0
2007-05-01 00:00:00,99.07,99.08,99.05,99.07,234699998.0
2007-05-01 00:05:00,99.07,99.07,99.03,99.04,317400001.0
2007-05-01 00:10:00,99.0,99.09,98.981,99.08,434000001.0
2007-05-01 00:15:00,99.1,99.11,99.06,99.09,755000002.0
2007-05-01 00:20:00,99.095,99.15,99.09,99.14,352799992.0
2007-05-01 00:25:00,99.15,99.18,99.11,99.12,776099992.0
2007-05-01 00:30:00,99.11,99.11,99.07,99.075,578499999.0
2007-05-01 00:35:00,99.08,99.11,99.032,99.11,564300000.0
2007-05-01 00:40:00,99.11,99.11,99.039,99.1,220800001.0
2007-05-01 00:45:00,99.09,99.09,99.06,99.06,324800001.0
2007-05-01 00:50:00,99.06,99.07,99.04,99.04,403499999.0
2007-05-01 00:55:00,99.04,99.08,99.03,99.05,564399991.0
2007-05-01 01:00:00,99.05,99.06,99.02,99.05,871100023.0
2007-05-01 01:05:00,99.045,99.09,99.03,99.07,535700002.0
2007-05-01 01:10:00,99.08,99.08,99.05,99.06,365399999.0
2007-05-01 01:15:00,99.06,99.12,99.06,99.12,409699998.0
2007-05-01 01:20:00,99.13,99.13,99.057,99.08,247200000.0
2007-05-01 01:25:00,99.12,99.12,99.07,99.09,290499999.0
2007-05-01 01:30:00,99.09,99.14,99.08,99.13,522999989.0
2007-05-01 01:35:00,99.12,99.19,99.11,99.13,698699997.0
2007-05-01 01:40:00,99.12,99.14,99.12,99.14,303700002.0
2007-05-01 01:45:00,99.14,99.15,99.051,99.13,819900002.0
2007-05-01 01:50:00,99.13,99.13,99.09,99.11,647400000.0
2007-05-01 01:55:00,99.11,99.14,99.09,99.13,876299998.0
2007-05-01 02:00:00,99.13,99.14,99.07,99.11,846400000.0
2007-05-01 02:05:00,99.11,99.2,99.11,99.19,662000001.0
2007-05-01 02:10:00,99.19,99.24,99.17,99.19,1074100001.0
2007-05-01 02:15:00,99.19,99.19,99.12,99.14,1124600001.0
2007-05-01 02:20:00,99.14,99.16,99.09,99.12,1132000000.0
2007-05-01 02:25:00,99.12,99.15,99.1,99.15,620800000.0
2007-05-01 02:30:00,99.16,99.16,99.12,99.13,342300001.0
2007-05-01 02:35:00,99.13,99.15,99.125,99.14,337700002.0
2007-05-01 02:40:00,99.14,99.17,99.13,99.14,409000000.0
2007-05-01 02:45:00,99.14,99.14,99.11,99.13,488100001.0
2007-05-01 02:50:00,99.13,99.15,99.11,99.11,1186099998.0
2007-05-01 02:55:00,99.11,99.13,99.09,99.11,1635400009.0
2007-05-01 03:00:00,99.11,99.11,99.01,99.09,2109700012.0
2007-05-01 03:05:00,99.09,99.1,98.99,99.055,690700001.0
2007-05-01 03:10:00,99.055,99.08,99.02,99.02,1141600007.0
2007-05-01 03:15:00,99.02,99.06,99.0,99.01,1020500005.0
2007-05-01 03:20:00,99.01,99.05,98.97,99.04,582299999.0
2007-05-01 03:25:00,99.04,99.06,99.03,99.05,212000000.0
2007-05-01 03:30:00,99.05,99.07,99.04,99.055,417600000.0
2007-05-01 03:35:00,99.06,99.11,99.05,99.07,825800005.0
2007-05-01 03:40:00,99.07,99.12,99.05,99.1,1815299995.0
2007-05-01 03:45:00,99.09,99.15,99.09,99.15,1152900000.0
2007-05-01 03:50:00,99.15,99.18,99.14,99.16,1166399997.0
2007-05-01 03:55:00,99.16,99.18,99.14,99.16,621600000.0
2007-05-01 04:00:00,99.16,99.19,99.12,99.14,1223999999.0
2007-05-01 04:05:00,99.14,99.18,99.12,99.13,539299999.0
2007-05-01 04:10:00,99.15,99.2,99.14,99.2,918399996.0
2007-05-01 04:15:00,99.2,99.2,99.16,99.17,1025900001.0
2007-05-01 04:20:00,99.175,99.21,99.15,99.15,1002800000.0
2007-05-01 04:25:00,99.16,99.16,99.078,99.16,617800000.0
2007-05-01 04:30:00,99.16,99.17,99.14,99.16,469799999.0
2007-05-01 04:35:00,99.16,99.16,99.11,99.11,653199993.0
2007-05-01 04:40:00,99.11,99.125,99.09,99.12,1080800000.0
2007-05-01 04:45:00,99.12,99.14,99.11,99.12,987700000.0
2007-05-01 04:50:00,99.12,99.13,99.11,99.11,195400000.0
2007-05-01 04:55:00,99.064,99.12,99.058,99.105,273300000.0
2007-05-01 05:00:00,99.105,99.14,99.105,99.135,358300000.0
2007-05-01 05:05:00,99.13,99.16,99.125,99.125,441200000.0
2007-05-01 05:10:00,99.125,99.125,99.08,99.08,559700001.0
2007-05-01 05:15:00,99.08,99.1,99.08,99.09,298600000.0
2007-05-01 05:20:00,99.09,99.14,99.08,99.11,644099998.0
2007-05-01 05:25:00,99.051,99.14,99.039,99.07,1392499994.0
2007-05-01 05:30:00,99.09,99.1,99.04,99.04,813500000.0
2007-05-01 05:35:00,99.04,99.07,99.02,99.07,1336199994.0
2007-05-01 05:40:00,99.07,99.1,99.07,99.09,849799998.0
2007-05-01 05:45:00,99.08,99.13,99.08,99.1,881700000.0
2007-05-01 05:50:00,99.105,99.11,99.08,99.08,1032199999.0
2007-05-01 05:55:00,99.08,99.08,99.03,99.03,1120699993.0
2007-05-01 06:00:00,99.05,99.06,99.02,99.04,642800003.0
2007-05-01 06:05:00,99.04,99.05,99.02,99.05,406799998.0
2007-05-01 06:10:00,99.06,99.07,99.045,99.07,144000000.0
2007-05-01 06:15:00,99.06,99.07,99.06,99.07,282400000.0
2007-05-01 06:20:00,99.06,99.07,99.019,99.05,432900001.0
2007-05-01 06:25:00,99.05,99.07,99.04,99.05,758799998.0
2007-05-01 06:30:00,99.05,99.08,99.04,99.07,770199996.0
2007-05-01 06:35:00,99.07,99.08,99.04,99.06,597999998.0
2007-05-01 06:40:00,99.06,99.07,99.04,99.06,236300000.0
2007-05-01 06:45:00,99.06,99.06,98.995,99.01,487200000.0
2007-05-01 06:50:00,99.0,99.04,99.0,99.02,405200000.0
2007-05-01 06:55:00,98.969,99.02,98.925,98.97,724500006.0
2007-05-01 07:00:00,98.97,99.05,98.97,99.04,300800003.0
2007-05-01 07:05:00,99.05,99.05,99.03,99.03,581100010.0
2007-05-01 07:10:00,99.02,99.04,98.99,99.01,1286100011.0
2007-05-01 07:15:00,99.01,99.04,99.0,99.03,822100002.0
2007-05-01 07:20:00,99.03,99.11,99.02,99.11,1124300000.0
2007-05-01 07:25:00,99.1,99.18,99.1,99.16,701399999.0
2007-05-01 07:30:00,99.16,99.16,99.13,99.13,697600002.0
2007-05-01 07:35:00,99.13,99.16,99.079,99.15,756800000.0
2007-05-01 07:40:00,99.145,99.18,99.13,99.17,1427399992.0
2007-05-01 07:45:00,99.18,99.185,99.15,99.175,1302600000.0
2007-05-01 07:50:00,99.17,99.19,99.1,99.13,1852599985.0
2007-05-01 07:55:00,99.13,99.14,99.095,99.11,1182000003.0
2007-05-01 08:00:00,99.105,99.11,99.06,99.09,548999998.0
2007-05-01 08:05:00,99.085,99.12,99.07,99.08,874000002.0
2007-05-01 08:10:00,99.09,99.13,99.05,99.12,1935700007.0
2007-05-01 08:15:00,99.12,99.125,99.08,99.12,1167300005.0
2007-05-01 08:20:00,99.12,99.16,99.1,99.145,1012199999.0
2007-05-01 08:25:00,99.15,99.18,99.13,99.15,1353500002.0
2007-05-01 08:30:00,99.15,99.16,99.11,99.125,1108700005.0
2007-05-01 08:35:00,99.13,99.16,99.11,99.13,960900000.0
2007-05-01 08:40:00,99.13,99.15,99.1,99.13,1183600005.0
2007-05-01 08:45:00,99.13,99.15,99.1,99.12,799000001.0
2007-05-01 08:50:00,99.11,99.13,99.07,99.11,1853899999.0
2007-05-01 08:55:00,99.12,99.12,99.08,99.11,1707999997.0
2007-05-01 09:00:00,99.11,99.11,99.07,99.095,1869000005.0
2007-05-01 09:05:00,99.1,99.14,99.065,99.135,1017200000.0
2007-05-01 09:10:00,99.135,99.14,99.1,99.11,1053799995.0
2007-05-01 09:15:00,99.1,99.13,99.088,99.11,950399998.0
2007-05-01 09:20:00,99.11,99.12,99.06,99.1,3191600016.0
2007-05-01 09:25:00,99.1,99.12,99.07,99.12,2275299999.0
2007-05-01 09:30:00,99.12,99.16,99.09,99.12,3278099993.0
2007-05-01 09:35:00,99.12,99.13,99.05,99.09,1933200002.0
2007-05-01 09:40:00,99.09,99.13,99.08,99.12,897499997.0
2007-05-01 09:45:00,99.12,99.13,99.1,99.11,1125100002.0
2007-05-01 09:50:00,99.11,99.13,99.08,99.125,1010299997.0
2007-05-01 09:55:00,99.12,99.13,99.08,99.095,1015999995.0
2007-05-01 10:00:00,99.09,99.16,99.09,99.11,2027399998.0
2007-05-01 10:05:00,99.11,99.13,99.1,99.11,1355100007.0
2007-05-01 10:10:00,99.12,99.15,99.1,99.13,1593299997.0
2007-05-01 10:15:00,99.13,99.14,99.11,99.14,1795200015.0
2007-05-01 10:20:00,99.14,99.18,99.13,99.16,2486500016.0
2007-05-01 10:25:00,99.16,99.17,99.12,99.14,2120800001.0
2007-05-01 10:30:00,99.135,99.205,99.12,99.19,3589399985.0
2007-05-01 10:35:00,99.19,99.21,99.17,99.185,2050499987.0
2007-05-01 10:40:00,99.18,99.19,99.16,99.175,2968900003.0
2007-05-01 10:45:00,99.175,99.185,99.13,99.175,3018700006.0
2007-05-01 10:50:00,99.16,99.225,99.15,99.205,5825699973.0
2007-05-01 10:55:00,99.2,99.21,99.15,99.17,2632499998.0
2007-05-01 11:00:00,99.17,99.18,99.15,99.16,742700000.0
2007-05-01 11:05:00,99.16,99.17,99.14,99.16,638500001.0
2007-05-01 11:10:00,99.16,99.17,99.15,99.16,401900001.0
2007-05-01 11:15:00,99.15,99.165,99.15,99.16,790300001.0
2007-05-01 11:20:00,99.16,99.17,99.15,99.16,629599999.0
2007-05-01 11:25:00,99.16,99.19,99.15,99.18,828700001.0
2007-05-01 11:30:00,99.18,99.18,99.15,99.15,765699997.0
2007-05-01 11:35:00,99.15,99.17,99.13,99.15,938400002.0
2007-05-01 11:40:00,99.16,99.19,99.15,99.18,1024599997.0
2007-05-01 11:45:00,99.19,99.19,99.17,99.17,1488399994.0
2007-05-01 11:50:00,99.17,99.21,99.124,99.205,2159399998.0
2007-05-01 11:55:00,99.21,99.23,99.2,99.2,2225600011.0
2007-05-01 12:00:00,99.2,99.23,99.2,99.23,1162200004.0
2007-05-01 12:05:00,99.225,99.225,99.151,99.2,1714300002.0
2007-05-01 12:10:00,99.21,99.25,99.2,99.235,2262600017.0
2007-05-01 12:15:00,99.25,99.25,99.23,99.235,324400000.0
2007-05-01 12:20:00,99.23,99.33,99.21,99.29,3706199996.0
2007-05-01 12:25:00,99.28,99.28,99.16,99.19,2522600000.0
2007-05-01 12:30:00,99.185,99.22,99.18,99.21,1422600005.0
2007-05-01 12:35:00,99.21,99.26,99.18,99.19,1972000013.0
2007-05-01 12:40:00,99.169,99.189,99.116,99.17,1660600004.0
2007-05-01 12:45:00,99.18,99.23,99.16,99.23,840900002.0
2007-05-01 12:50:00,99.23,99.23,99.19,99.21,813500000.0
2007-05-01 12:55:00,99.21,99.3,99.21,99.27,2108399996.0
2007-05-01 13:00:00,99.27,99.28,99.22,99.245,986900003.0
2007-05-01 13:05:00,99.245,99.28,99.23,99.27,722500000.0
2007-05-01 13:10:00,99.26,99.35,99.26,99.35,828700000.0
2007-05-01 13:15:00,99.345,99.42,99.345,99.4,1914899997.0
2007-05-01 13:20:00,99.405,99.42,99.34,99.34,1683600004.0
2007-05-01 13:25:00,99.34,99.37,99.33,99.37,935600003.0
2007-05-01 13:30:00,99.37,99.42,99.35,99.38,1775200003.0
2007-05-01 13:35:00,99.39,99.4,99.35,99.36,1279400003.0
2007-05-01 13:40:00,99.36,99.4,99.35,99.38,1112400001.0
2007-05-01 13:45:00,99.38,99.38,99.34,99.35,762900005.0
2007-05-01 13:50:00,99.35,99.36,99.31,99.33,827299997.0
2007-05-01 13:55:00,99.33,99.33,99.3,99.325,808600006.0
2007-05-01 14:00:00,99.325,99.34,99.3,99.335,821800003.0
2007-05-01 14:05:00,99.34,99.38,99.32,99.38,977599994.0
2007-05-01 14:10:00,99.38,99.42,99.35,99.395,1871800005.0
2007-05-01 14:15:00,99.395,99.42,99.35,99.36,2208200012.0
2007-05-01 14:20:00,99.36,99.4,99.335,99.35,1821400014.0
2007-05-01 14:25:00,99.35,99.4,99.33,99.38,1486800003.0
2007-05-01 14:30:00,99.38,99.41,99.37,99.4,1650500001.0
2007-05-01 14:35:00,99.4,99.41,99.36,99.37,1278000004.0
2007-05-01 14:40:00,99.37,99.37,99.32,99.32,1211599997.0
2007-05-01 14:45:00,99.32,99.36,99.31,99.35,808100002.0
2007-05-01 14:50:00,99.35,99.38,99.32,99.32,1433600013.0
2007-05-01 14:55:00,99.33,99.465,99.32,99.44,2094800004.0
2007-05-01 15:00:00,99.44,99.44,99.32,99.34,2411099997.0
2007-05-01 15:05:00,99.34,99.35,99.29,99.35,2408699996.0
2007-05-01 15:10:00,99.35,99.36,99.21,99.25,2741100003.0
2007-05-01 15:15:00,99.24,99.25,99.095,99.12,4286099986.0
2007-05-01 15:20:00,99.12,99.19,99.11,99.16,2966600008.0
2007-05-01 15:25:00,99.17,99.22,99.16,99.2,1689399992.0
2007-05-01 15:30:00,99.2,99.21,99.16,99.19,1423300004.0
2007-05-01 15:35:00,99.19,99.23,99.17,99.21,1425999997.0
2007-05-01 15:40:00,99.21,99.22,99.19,99.21,1859800000.0
2007-05-01 15:45:00,99.2,99.22,99.18,99.2,2083299984.0
2007-05-01 15:50:00,99.22,99.22,99.17,99.17,1552999997.0
2007-05-01 15:55:00,99.17,99.25,99.15,99.16,2241700004.0
2007-05-01 16:00:00,99.14,99.29,99.13,99.24,2920999999.0
2007-05-01 16:05:00,99.24,99.34,99.23,99.26,3728800002.0
2007-05-01 16:10:00,99.27,99.27,99.2,99.2,3705800000.0
2007-05-01 16:15:00,99.2,99.32,99.19,99.28,1786899999.0
2007-05-01 16:20:00,99.28,99.34,99.27,99.285,3368699994.0
2007-05-01 16:25:00,99.29,99.29,99.2,99.22,3190100000.0
2007-05-01 16:30:00,99.22,99.23,99.12,99.16,2288199998.0
2007-05-01 16:35:00,99.15,99.19,99.1,99.16,2570399993.0
2007-05-01 16:40:00,99.16,99.21,99.13,99.14,2123699995.0
2007-05-01 16:45:00,99.15,99.22,99.15,99.2,1753499998.0
2007-05-01 16:50:00,99.2,99.2,99.07,99.13,2139699987.0
2007-05-01 16:55:00,99.14,99.16,99.09,99.1,1971600000.0
2007-05-01 17:00:00,99.1,99.16,99.01,99.13,2160899994.0
2007-05-01 17:05:00,99.13,99.17,99.08,99.15,2877699990.0
2007-05-01 17:10:00,99.15,99.16,99.09,99.12,1463199997.0
2007-05-01 17:15:00,99.115,99.27,99.1,99.26,2381399988.0
2007-05-01 17:20:00,99.26,99.31,99.24,99.26,1683099999.0
2007-05-01 17:25:00,99.26,99.26,99.18,99.21,1830699992.0
2007-05-01 17:30:00,99.21,99.26,99.19,99.235,953800002.0
2007-05-01 17:35:00,99.235,99.25,99.19,99.21,1469600003.0
2007-05-01 17:40:00,99.21,99.23,99.16,99.19,2715799996.0
2007-05-01 17:45:00,99.19,99.23,99.14,99.22,2327199997.0
2007-05-01 17:50:00,99.215,99.28,99.21,99.245,2221799997.0
2007-05-01 17:55:00,99.24,99.245,99.19,99.22,1071799999.0
2007-05-01 18:00:00,99.22,99.26,99.16,99.19,1859600004.0
2007-05-01 18:05:00,99.2,99.23,99.19,99.225,1606200002.0
2007-05-01 18:10:00,99.225,99.29,99.21,99.28,1754800006.0
2007-05-01 18:15:00,99.28,99.285,99.24,99.28,1826800008.0
2007-05-01 18:20:00,99.28,99.31,99.25,99.27,1076300001.0
2007-05-01 18:25:00,99.27,99.27,99.25,99.26,689700000.0
2007-05-01 18:30:00,99.26,99.27,99.24,99.27,1017700001.0
2007-05-01 18:35:00,99.27,99.27,99.22,99.23,530299999.0
2007-05-01 18:40:00,99.24,99.25,99.21,99.23,629800007.0
2007-05-01 18:45:00,99.23,99.26,99.23,99.255,835800000.0
2007-05-01 18:50:00,99.26,99.275,99.24,99.24,1031499998.0
2007-05-01 18:55:00,99.24,99.25,99.22,99.24,831700001.0
2007-05-01 19:00:00,99.24,99.24,99.2,99.23,847300002.0
2007-05-01 19:05:00,99.23,99.24,99.16,99.21,1270300000.0
2007-05-01 19:10:00,99.21,99.22,99.16,99.16,962200000.0
2007-05-01 19:15:00,99.16,99.22,99.15,99.21,1267600000.0
2007-05-01 19:20:00,99.21,99.23,99.15,99.15,1144999998.0
2007-05-01 19:25:00,99.16,99.19,99.16,99.19,515500002.0
2007-05-01 19:30:00,99.19,99.28,99.18,99.24,1146000005.0
2007-05-01 19:35:00,99.24,99.26,99.225,99.24,1092200005.0
2007-05-01 19:40:00,99.24,99.24,99.21,99.22,800400002.0
2007-05-01 19:45:00,99.21,99.22,99.2,99.22,550200000.0
2007-05-01 19:50:00,99.21,99.22,99.131,99.138,457200000.0
2007-05-01 19:55:00,99.21,99.22,99.17,99.2,1606800001.0
2007-05-01 20:00:00,99.205,99.22,99.144,99.2,892499994.0
2007-05-01 20:05:00,99.2,99.21,99.19,99.21,595099997.0
2007-05-01 20:10:00,99.21,99.24,99.205,99.23,648700000.0
2007-05-01 20:15:00,99.23,99.24,99.19,99.21,1027299999.0
2007-05-01 20:20:00,99.215,99.23,99.2,99.22,853300000.0
2007-05-01 20:25:00,99.22,99.22,99.18,99.2,1634399999.0
2007-05-01 20:30:00,99.2,99.21,99.19,99.2,583300000.0
2007-05-01 20:35:00,99.2,99.23,99.19,99.225,524800002.0
2007-05-01 20:40:00,99.22,99.23,99.2,99.21,455899998.0
2007-05-01 20:45:00,99.22,99.23,99.178,99.183,682600000.0
2007-05-01 20:50:00,99.23,99.233,99.196,99.22,312400000.0
2007-05-01 20:55:00,99.22,99.22,99.14,99.18,1949000003.0
2007-05-01 21:00:00,99.185,99.21,99.185,99.2,453200000.0
2007-05-01 21:05:00,99.2,99.22,99.19,99.2,434300000.0
2007-05-01 21:10:00,99.2,99.22,99.19,99.215,540799998.0
2007-05-01 21:15:00,99.215,99.26,99.215,99.23,536000002.0
2007-05-01 21:20:00,99.23,99.24,99.22,99.23,605300002.0
2007-05-01 21:25:00,99.23,99.24,99.19,99.2,459300001.0
2007-05-01 21:30:00,99.21,99.23,99.19,99.225,311300000.0
2007-05-01 21:35:00,99.23,99.24,99.184,99.215,679800002.0
2007-05-01 21:40:00,99.22,99.24,99.196,99.22,259700000.0
2007-05-01 21:45:00,99.218,99.22,99.16,99.16,708200002.0
2007-05-01 21:50:00,99.16,99.17,99.14,99.155,611000001.0
2007-05-01 21:55:00,99.155,99.19,99.155,99.17,552100000.0
2007-05-01 22:00:00,99.17,99.18,99.15,99.18,373700002.0
2007-05-01 22:05:00,99.18,99.19,99.18,99.19,293400000.0
2007-05-01 22:10:00,99.19,99.21,99.123,99.21,483400000.0
2007-05-01 22:15:00,99.22,99.23,99.153,99.23,151900000.0
2007-05-01 22:20:00,99.192,99.25,99.168,99.23,710200000.0
2007-05-01 22:25:00,99.2,99.24,99.159,99.18,705499994.0
2007-05-01 22:30:00,99.18,99.21,99.17,99.17,843299997.0
2007-05-01 22:35:00,99.18,99.2,99.16,99.18,294699998.0
2007-05-01 22:40:00,99.175,99.19,99.165,99.18,356600005.0
2007-05-01 22:45:00,99.18,99.2,99.112,99.18,353499999.0
2007-05-01 22:50:00,99.18,99.2,99.12,99.14,634500001.0
2007-05-01 22:55:00,99.14,99.16,99.13,99.13,328100003.0
2007-05-01 23:00:00,99.13,99.14,99.11,99.12,293199995.0
2007-05-01 23:05:00,99.13,99.13,99.09,99.11,927600000.0
2007-05-01 23:10:00,99.11,99.12,99.05,99.07,628400001.0
2007-05-01 23:15:00,99.08,99.11,99.05,99.07,388700000.0
2007-05-01 23:20:00,99.09,99.1,99.05,99.07,250500000.0
2007-05-01 23:25:00,99.07,99.08,99.02,99.03,362300001.0
2007-05-01 23:30:00,99.03,99.05,99.0,99.05,1108099993.0
2007-05-01 23:35:00,99.05,99.08,99.03,99.08,263000000.0
2007-05-01 23:40:00,99.08,99.08,98.977,99.005,396500002.0
2007-05-01 23:45:00,99.04,99.05,99.04,99.04,178000001.0
2007-05-01 23:50:00,99.04,99.07,99.04,99.055,108700000.0
2007-05-01 23:55:00,99.07,99.09,99.06,99.08,158400000.0
2007-05-02 00:00:00,99.08,99.14,99.07,99.14,484900000.0
2007-05-02 00:05:00,99.14,99.17,99.13,99.17,220600000.0
2007-05-02 00:10:00,99.17,99.18,99.15,99.16,634200000.0
2007-05-02 00:15:00,99.16,99.17,99.14,99.17,329700000.0
2007-05-02 00:20:00,99.17,99.18,99.16,99.16,595200000.0
2007-05-02 00:25:00,99.17,99.18,99.14,99.15,423000000.0
2007-05-02 00:30:00,99.15,99.15,99.12,99.145,923700003.0
2007-05-02 00:35:00,99.13,99.14,99.1,99.1,712200003.0
2007-05-02 00:40:00,99.1,99.1,99.0,99.02,1104500005.0
2007-05-02 00:45:00,99.015,99.09,99.01,99.05,1235700011.0
2007-05-02 00:50:00,99.05,99.07,99.005,99.02,1045100006.0
2007-05-02 00:55:00,99.02,99.07,99.01,99.07,572100008.0
2007-05-02 01:00:00,99.07,99.1,99.04,99.1,953700002.0
2007-05-02 01:05:00,99.1,99.1,99.03,99.05,1976700004.0
2007-05-02 01:10:00,99.05,99.06,99.02,99.03,792800005.0
2007-05-02 01:15:00,99.03,99.11,99.015,99.08,787699999.0
2007-05-02 01:20:00,99.08,99.095,99.05,99.07,613200000.0
2007-05-02 01:25:00,99.07,99.12,99.04,99.04,575400001.0
2007-05-02 01:30:00,99.03,99.14,99.02,99.13,1214100002.0
2007-05-02 01:35:00,99.13,99.2,99.09,99.16,1418100008.0
2007-05-02 01:40:00,99.16,99.21,99.14,99.18,1249899999.0
2007-05-02 01:45:00,99.19,99.19,99.14,99.185,785700006.0
2007-05-02 01:50:00,99.185,99.185,99.1,99.1,1104700000.0
2007-05-02 01:55:00,99.11,99.12,99.06,99.07,920700008.0
2007-05-02 02:00:00,99.07,99.13,99.06,99.13,1836900001.0
2007-05-02 02:05:00,99.13,99.14,99.1,99.13,911600004.0
2007-05-02 02:10:00,99.14,99.14,99.05,99.07,1061600000.0
2007-05-02 02:15:00,99.06,99.09,99.05,99.08,173100000.0
2007-05-02 02:20:00,99.08,99.12,99.07,99.11,991900003.0
2007-05-02 02:25:00,99.12,99.13,99.08,99.1,505700000.0
2007-05-02 02:30:00,99.1,99.11,99.08,99.09,444800004.0
2007-05-02 02:35:00,99.08,99.09,99.055,99.07,765300000.0
2007-05-02 02:40:00,99.08,99.14,99.07,99.12,1002599999.0
2007-05-02 02:45:00,99.12,99.12,99.085,99.12,1228099996.0
2007-05-02 02:50:00,99.11,99.11,99.04,99.11,1524600006.0
2007-05-02 02:55:00,99.09,99.1,99.04,99.04,1154000001.0
2007-05-02 03:00:00,99.05,99.06,98.98,99.02,1380600006.0
2007-05-02 03:05:00,99.02,99.07,99.005,99.01,1055099997.0
2007-05-02 03:10:00,99.01,99.02,98.76,98.78,3596600007.0
2007-05-02 03:15:00,98.79,98.86,98.78,98.82,2544900012.0
2007-05-02 03:20:00,98.82,98.91,98.81,98.895,2211800007.0
2007-05-02 03:25:00,98.9,98.95,98.88,98.88,1256200007.0
2007-05-02 03:30:00,98.88,98.93,98.83,98.92,1400300006.0
2007-05-02 03:35:00,98.92,98.92,98.84,98.88,1910600007.0
2007-05-02 03:40:00,98.88,98.9,98.85,98.88,1476799987.0
2007-05-02 03:45:00,98.9,98.92,98.88,98.9,1191799996.0
2007-05-02 03:50:00,98.9,98.9,98.86,98.88,1576800005.0
2007-05-02 03:55:00,98.88,98.89,98.86,98.89,1161400006.0
2007-05-02 04:00:00,98.89,98.9,98.87,98.88,738800008.0
2007-05-02 04:05:00,98.88,98.88,98.78,98.84,1747700018.0
2007-05-02 04:10:00,98.84,98.86,98.73,98.78,2398200012.0
2007-05-02 04:15:00,98.78,98.8,98.73,98.76,891100005.0
2007-05-02 04:20:00,98.76,98.85,98.74,98.84,1181899999.0
2007-05-02 04:25:00,98.845,98.87,98.84,98.84,839199998.0
2007-05-02 04:30:00,98.83,98.88,98.83,98.85,918399999.0
2007-05-02 04:35:00,98.855,98.87,98.83,98.85,616199992.0
2007-05-02 04:40:00,98.85,98.86,98.83,98.84,716000000.0
2007-05-02 04:45:00,98.84,98.84,98.8,98.82,750000000.0
2007-05-02 04:50:00,98.83,98.84,98.805,98.82,324900003.0
2007-05-02 04:55:00,98.83,98.85,98.815,98.82,601500000.0
2007-05-02 05:00:00,98.81,98.83,98.81,98.82,217500002.0
2007-05-02 05:05:00,98.82,98.82,98.8,98.81,425200000.0
2007-05-02 05:10:00,98.81,98.82,98.74,98.745,1545899999.0
2007-05-02 05:15:00,98.76,98.77,98.66,98.68,1637500007.0
2007-05-02 05:20:00,98.67,98.71,98.65,98.69,1640199992.0
2007-05-02 05:25:00,98.68,98.72,98.67,98.71,2190899973.0
2007-05-02 05:30:00,98.715,98.74,98.67,98.7,1956300001.0
2007-05-02 05:35:00,98.71,98.72,98.67,98.72,1821099999.0
2007-05-02 05:40:00,98.715,98.81,98.69,98.72,3433699985.0
2007-05-02 05:45:00,98.715,98.76,98.7,98.75,3137200007.0
2007-05-02 05:50:00,98.745,98.75,98.7,98.73,1827799999.0
2007-05-02 05:55:00,98.73,98.77,98.7,98.74,1087800002.0
2007-05-02 06:00:00,98.74,98.74,98.68,98.73,2110099998.0
2007-05-02 06:05:00,98.74,98.78,98.73,98.75,1307300012.0
2007-05-02 06:10:00,98.74,98.77,98.71,98.74,1371999999.0
2007-05-02 06:15:00,98.74,98.76,98.67,98.69,1762700009.0
2007-05-02 06:20:00,98.69,98.725,98.66,98.72,1291899988.0
2007-05-02 06:25:00,98.72,98.74,98.69,98.74,787000002.0
2007-05-02 06:30:00,98.75,98.76,98.69,98.74,2230699990.0
2007-05-02 06:35:00,98.74,98.78,98.715,98.78,943799996.0
2007-05-02 06:40:00,98.78,98.81,98.76,98.77,1657199993.0
2007-05-02 06:45:00,98.76,98.76,98.69,98.72,1010499998.0
2007-05-02 06:50:00,98.72,98.79,98.7,98.79,1577200000.0
2007-05-02 06:55:00,98.79,98.82,98.77,98.8,1181499996.0
2007-05-02 07:00:00,98.8,98.82,98.73,98.74,2035299990.0
2007-05-02 07:05:00,98.75,98.76,98.73,98.75,486299997.0
2007-05-02 07:10:00,98.75,98.76,98.73,98.73,365199997.0
2007-05-02 07:15:00,98.74,98.75,98.71,98.73,1368999993.0
2007-05-02 07:20:00,98.73,98.75,98.71,98.71,656399998.0
2007-05-02 07:25:00,98.705,98.73,98.68,98.725,1522600008.0
2007-05-02 07:30:00,98.73,98.76,98.7,98.75,842800003.0
2007-05-02 07:35:00,98.75,98.76,98.68,98.7,1155099990.0
2007-05-02 07:40:00,98.69,98.78,98.69,98.78,1168800001.0
2007-05-02 07:45:00,98.775,98.78,98.67,98.7,2019500007.0
2007-05-02 07:50:00,98.7,98.76,98.67,98.68,2319200014.0
2007-05-02 07:55:00,98.69,98.76,98.52,98.65,2844800000.0
2007-05-02 08:00:00,98.64,98.72,98.59,98.7,3289699990.0
2007-05-02 08:05:00,98.7,98.705,98.6,98.63,1675500000.0
2007-05-02 08:10:00,98.62,98.7,98.61,98.68,1821699997.0
2007-05-02 08:15:00,98.68,98.73,98.61,98.66,2712100002.0
2007-05-02 08:20:00,98.65,98.73,98.6,98.66,3065600009.0
2007-05-02 08:25:00,98.66,98.71,98.66,98.66,1541100000.0
2007-05-02 08:30:00,98.69,98.73,98.68,98.72,974800004.0
2007-05-02 08:35:00,98.72,98.74,98.67,98.67,1161500002.0
2007-05-02 08:40:00,98.67,98.69,98.65,98.67,955700001.0
2007-05-02 08:45:00,98.67,98.69,98.65,98.66,768299998.0
2007-05-02 08:50:00,98.66,98.71,98.62,98.69,2298599996.0
2007-05-02 08:55:00,98.685,98.76,98.67,98.76,1622700004.0
2007-05-02 09:00:00,98.75,98.82,98.72,98.795,2137599999.0
2007-05-02 09:05:00,98.79,98.81,98.73,98.73,2712899996.0
2007-05-02 09:10:00,98.725,98.73,98.68,98.7,2017400001.0
2007-05-02 09:15:00,98.7,98.77,98.68,98.77,1854600006.0
2007-05-02 09:20:00,98.76,98.79,98.74,98.75,1727100002.0
2007-05-02 09:25:00,98.76,98.76,98.72,98.74,1554600007.0
2007-05-02 09:30:00,98.74,98.81,98.73,98.8,1695900004.0
2007-05-02 09:35:00,98.8,98.83,98.79,98.81,1593600013.0
2007-05-02 09:40:00,98.81,98.88,98.8,98.85,1347799998.0
2007-05-02 09:45:00,98.85,98.865,98.83,98.845,894899999.0
2007-05-02 09:50:00,98.845,98.86,98.82,98.855,1069599999.0
2007-05-02 09:55:00,98.855,98.92,98.84,98.91,1311999994.0
2007-05-02 10:00:00,98.9,98.94,98.88,98.92,2131699997.0
2007-05-02 10:05:00,98.92,98.96,98.89,98.94,970900004.0
2007-05-02 10:10:00,98.94,98.94,98.86,98.92,2870899985.0
2007-05-02 10:15:00,98.92,98.97,98.89,98.92,1446400001.0
2007-05-02 10:20:00,98.92,98.95,98.915,98.93,992500000.0
2007-05-02 10:25:00,98.92,98.99,98.91,98.99,1483799994.0
2007-05-02 10:30:00,98.99,98.99,98.95,98.96,926700000.0
2007-05-02 10:35:00,98.97,99.02,98.95,99.0,1485800000.0
2007-05-02 10:40:00,99.0,99.02,98.98,99.0,1960799992.0
2007-05-02 10:45:00,99.01,99.01,98.94,98.96,1188500004.0
2007-05-02 10:50:00,98.955,99.03,98.93,99.03,2563500003.0
2007-05-02 10:55:00,99.02,99.11,99.02,99.05,2527099988.0
2007-05-02 11:00:00,99.05,99.06,99.01,99.05,2001199999.0
2007-05-02 11:05:00,99.05,99.08,99.03,99.06,1610999998.0
2007-05-02 11:10:00,99.06,99.07,99.05,99.06,861000000.0
2007-05-02 11:15:00,99.06,99.08,99.04,99.07,511900001.0
2007-05-02 11:20:00,99.07,99.11,99.07,99.11,1035799997.0
2007-05-02 11:25:00,99.11,99.13,99.07,99.08,1280900000.0
2007-05-02 11:30:00,99.08,99.09,99.04,99.065,1540000003.0
2007-05-02 11:35:00,99.07,99.09,99.04,99.05,3885099976.0
2007-05-02 11:40:00,99.05,99.07,99.03,99.05,3170199970.0
2007-05-02 11:45:00,99.05,99.1,99.04,99.07,4365599998.0
2007-05-02 11:50:00,99.09,99.15,99.08,99.14,4030999988.0
2007-05-02 11:55:00,99.14,99.18,99.13,99.15,5742099956.0
2007-05-02 12:00:00,99.15,99.17,99.13,99.16,3012799988.0
2007-05-02 12:05:00,99.16,99.16,99.09,99.13,3221699997.0
2007-05-02 12:10:00,99.13,99.13,99.09,99.12,2874300008.0
2007-05-02 12:15:00,99.12,99.13,99.036,99.12,1494399996.0
2007-05-02 12:20:00,99.053,99.131,99.051,99.13,1291699990.0
2007-05-02 12:25:00,99.13,99.14,99.1,99.1,1688100002.0
2007-05-02 12:30:00,99.1,99.11,99.055,99.1,2004100005.0
2007-05-02 12:35:00,99.1,99.12,99.08,99.12,1741300011.0
2007-05-02 12:40:00,99.12,99.13,99.09,99.1,1762099995.0
2007-05-02 12:45:00,99.1,99.11,99.06,99.09,1070400001.0
2007-05-02 12:50:00,99.09,99.09,99.06,99.08,1636199997.0
2007-05-02 12:55:00,99.07,99.09,99.03,99.07,5179699976.0
2007-05-02 13:00:00,99.07,99.09,99.04,99.09,3931399987.0
2007-05-02 13:05:00,99.09,99.12,99.05,99.06,5017700002.0
2007-05-02 13:10:00,99.07,99.1,99.06,99.08,3246500012.0
2007-05-02 13:15:00,99.08,99.11,99.03,99.1,3748799982.0
2007-05-02 13:20:00,99.1,99.11,99.065,99.1,3959599990.0
2007-05-02 13:25:00,99.1,99.13,99.08,99.12,3400399990.0
2007-05-02 13:30:00,99.12,99.12,99.09,99.11,2670300016.0
2007-05-02 13:35:00,99.11,99.12,99.06,99.085,3380399971.0
2007-05-02 13:40:00,99.09,99.1,99.08,99.1,1774800005.0
2007-05-02 13:45:00,99.1,99.1,99.07,99.09,2142399993.0
2007-05-02 13:50:00,99.09,99.15,99.07,99.14,2822699979.0
2007-05-02 13:55:00,99.14,99.25,99.13,99.18,3465599994.0
2007-05-02 14:00:00,99.18,99.19,99.105,99.13,2753199994.0
2007-05-02 14:05:00,99.13,99.15,99.11,99.14,2494500004.0
2007-05-02 14:10:00,99.145,99.23,99.13,99.23,3695500006.0
2007-05-02 14:15:00,99.23,99.25,99.16,99.22,5713500009.0
2007-05-02 14:20:00,99.22,99.23,99.13,99.15,5115799995.0
2007-05-02 14:25:00,99.16,99.18,99.14,99.17,3970599964.0
2007-05-02 14:30:00,99.17,99.17,99.12,99.16,4899299936.0
2007-05-02 14:35:00,99.15,99.16,99.09,99.11,4755799997.0
2007-05-02 14:40:00,99.11,99.13,99.06,99.09,3440399993.0
2007-05-02 14:45:00,99.09,99.09,99.03,99.05,2789499990.0
2007-05-02 14:50:00,99.05,99.12,99.03,99.11,3975499983.0
2007-05-02 14:55:00,99.11,99.13,99.06,99.08,2839299994.0
2007-05-02 15:00:00,99.08,99.12,99.06,99.11,3272899994.0
2007-05-02 15:05:00,99.11,99.14,99.08,99.12,3660200019.0
2007-05-02 15:10:00,99.12,99.12,99.08,99.09,2113299989.0
2007-05-02 15:15:00,99.09,99.11,99.07,99.11,2569700012.0
2007-05-02 15:20:00,99.105,99.12,99.08,99.12,4669700016.0
2007-05-02 15:25:00,99.11,99.12,99.09,99.11,3529899982.0
2007-05-02 15:30:00,99.11,99.12,99.06,99.06,2532999989.0
2007-05-02 15:35:00,99.07,99.11,99.06,99.07,2867099998.0
2007-05-02 15:40:00,99.07,99.1,99.05,99.08,3280299992.0
2007-05-02 15:45:00,99.08,99.1,99.06,99.07,3825800006.0
2007-05-02 15:50:00,99.08,99.13,99.06,99.12,3583399983.0
2007-05-02 15:55:00,99.12,99.14,99.06,99.06,2959899999.0
2007-05-02 16:00:00,99.09,99.19,99.09,99.135,6469599973.0
2007-05-02 16:05:00,99.13,99.18,99.08,99.09,5156599996.0
2007-05-02 16:10:00,99.09,99.12,99.08,99.1,2917900004.0
2007-05-02 16:15:00,99.1,99.17,99.09,99.11,4876399984.0
2007-05-02 16:20:00,99.11,99.11,99.03,99.09,4506000003.0
2007-05-02 16:25:00,99.09,99.16,99.06,99.15,6030899984.0
2007-05-02 16:30:00,99.15,99.17,99.12,99.14,3674799994.0
2007-05-02 16:35:00,99.14,99.18,99.14,99.16,5906999973.0
2007-05-02 16:40:00,99.16,99.19,99.13,99.13,4484399965.0
2007-05-02 16:45:00,99.13,99.15,99.09,99.1,3221499987.0
2007-05-02 16:50:00,99.11,99.15,99.09,99.1,3570999997.0
2007-05-02 16:55:00,99.09,99.11,99.01,99.02,2738599985.0
2007-05-02 17:00:00,99.02,99.07,99.0,99.0,3205199988.0
2007-05-02 17:05:00,99.01,99.04,98.99,99.03,2292299991.0
2007-05-02 17:10:00,99.03,99.05,99.01,99.02,1906300003.0
2007-05-02 17:15:00,99.03,99.04,98.97,99.03,3625499991.0
2007-05-02 17:20:00,99.02,99.05,98.99,98.99,1890900010.0
2007-05-02 17:25:00,98.99,99.06,98.98,99.02,2858200004.0
2007-05-02 17:30:00,99.02,99.03,98.99,98.99,1258199989.0
2007-05-02 17:35:00,98.995,99.01,98.97,98.98,1677799985.0
2007-05-02 17:40:00,98.98,99.01,98.96,98.98,2224799994.0
2007-05-02 17:45:00,98.98,99.02,98.96,98.99,1562199998.0
2007-05-02 17:50:00,98.99,99.0,98.97,99.0,896500001.0
2007-05-02 17:55:00,99.0,99.03,98.97,98.98,1738700006.0
2007-05-02 18:00:00,98.97,99.01,98.97,98.995,2214600007.0
2007-05-02 18:05:00,98.995,99.01,98.965,99.01,2461299995.0
2007-05-02 18:10:00,99.01,99.06,99.0,99.06,2342499987.0
2007-05-02 18:15:00,99.05,99.07,99.03,99.04,1327700003.0
2007-05-02 18:20:00,99.04,99.09,99.03,99.09,1994699990.0
2007-05-02 18:25:00,99.09,99.1,99.04,99.06,2966299999.0
2007-05-02 18:30:00,99.06,99.09,99.04,99.08,1526700010.0
2007-05-02 18:35:00,99.08,99.12,99.07,99.08,1386099998.0
2007-05-02 18:40:00,99.078,99.11,99.046,99.08,1242200002.0
2007-05-02 18:45:00,99.08,99.1,99.03,99.09,1545799997.0
2007-05-02 18:50:00,99.085,99.09,99.06,99.07,1237000012.0
2007-05-02 18:55:00,99.08,99.09,99.05,99.06,1818699995.0
2007-05-02 19:00:00,99.08,99.1,99.07,99.085,1102600001.0
2007-05-02 19:05:00,99.08,99.09,99.07,99.07,479299998.0
2007-05-02 19:10:00,99.07,99.09,99.06,99.07,954099999.0
2007-05-02 19:15:00,99.07,99.08,98.996,99.07,1318000009.0
2007-05-02 19:20:00,99.07,99.1,99.032,99.1,1030099997.0
2007-05-02 19:25:00,99.1,99.13,99.09,99.13,678000003.0
2007-05-02 19:30:00,99.13,99.13,99.1,99.12,1338100000.0
2007-05-02 19:35:00,99.11,99.11,99.08,99.11,1089700000.0
2007-05-02 19:40:00,99.1,99.1,99.06,99.06,985499999.0
2007-05-02 19:45:00,99.06,99.06,98.987,99.028,1482399988.0
2007-05-02 19:50:00,99.05,99.06,99.03,99.05,790599998.0
2007-05-02 19:55:00,99.06,99.06,99.05,99.055,433999994.0
2007-05-02 20:00:00,99.06,99.09,99.04,99.08,892999993.0
2007-05-02 20:05:00,99.09,99.1,99.08,99.09,569999999.0
2007-05-02 20:10:00,99.09,99.13,99.09,99.11,991199994.0
2007-05-02 20:15:00,99.11,99.15,99.038,99.15,914499999.0
2007-05-02 20:20:00,99.15,99.15,99.125,99.13,467600003.0
2007-05-02 20:25:00,99.13,99.17,99.13,99.16,2252699982.0
2007-05-02 20:30:00,99.16,99.18,99.15,99.16,2103100002.0
2007-05-02 20:35:00,99.16,99.17,99.15,99.17,2083699958.0
2007-05-02 20:40:00,99.17,99.2,99.14,99.16,2142799982.0
2007-05-02 20:45:00,99.16,99.21,99.16,99.21,923199995.0
2007-05-02 20:50:00,99.21,99.22,99.18,99.2,1305299992.0
2007-05-02 20:55:00,99.2,99.22,99.18,99.19,1417799998.0
2007-05-02 21:00:00,99.185,99.19,99.14,99.14,2225000002.0
2007-05-02 21:05:00,99.14,99.15,99.12,99.14,1679100004.0
2007-05-02 21:10:00,99.14,99.15,99.12,99.14,561500003.0
2007-05-02 21:15:00,99.14,99.15,99.11,99.13,1420800017.0
2007-05-02 21:20:00,99.12,99.13,99.09,99.1,1191400000.0
2007-05-02 21:25:00,99.1,99.12,99.08,99.11,1210700005.0
2007-05-02 21:30:00,99.11,99.12,99.031,99.09,871200008.0
2007-05-02 21:35:00,99.09,99.11,99.06,99.06,1307300003.0
2007-05-02 21:40:00,99.07,99.12,99.07,99.12,958899994.0
2007-05-02 21:45:00,99.11,99.11,99.04,99.04,243800000.0
2007-05-02 21:50:00,99.04,99.06,99.0,99.05,920699998.0
2007-05-02 21:55:00,99.05,99.06,99.03,99.04,543099999.0
2007-05-02 22:00:00,99.04,99.1,99.03,99.1,784400001.0
2007-05-02 22:05:00,99.1,99.1,99.06,99.085,699100000.0
2007-05-02 22:10:00,99.049,99.1,99.038,99.09,407800000.0
2007-05-02 22:15:00,99.09,99.11,99.07,99.09,1110100001.0
2007-05-02 22:20:00,99.115,99.12,99.09,99.1,1035200006.0
2007-05-02 22:25:00,99.1,99.1,99.07,99.08,333700000.0
2007-05-02 22:30:00,99.08,99.09,99.07,99.08,553900000.0
2007-05-02 22:35:00,99.075,99.11,99.06,99.09,1096599999.0
2007-05-02 22:40:00,99.11,99.14,99.08,99.12,1374100002.0
2007-05-02 22:45:00,99.12,99.14,99.09,99.12,865199999.0
2007-05-02 22:50:00,99.098,99.13,99.065,99.09,548700005.0
2007-05-02 22:55:00,99.09,99.1,99.013,99.07,989200003.0
2007-05-02 23:00:00,99.09,99.1,99.03,99.06,367400000.0
2007-05-02 23:05:00,99.06,99.1,99.06,99.09,479499997.0
2007-05-02 23:10:00,99.09,99.1,99.03,99.03,362099999.0
2007-05-02 23:15:00,99.06,99.08,99.04,99.06,412799999.0
2007-05-02 23:20:00,99.06,99.08,99.03,99.07,566599998.0
2007-05-02 23:25:00,99.07,99.09,99.055,99.08,309300002.0
2007-05-02 23:30:00,99.08,99.1,99.07,99.09,822600001.0
2007-05-02 23:35:00,99.09,99.09,99.0,99.09,884600000.0
2007-05-02 23:40:00,99.08,99.09,99.011,99.05,1184300009.0
2007-05-02 23:45:00,99.05,99.08,99.04,99.07,755300004.0
2007-05-02 23:50:00,99.005,99.08,99.0,99.05,486800001.0
2007-05-02 23:55:00,99.06,99.07,99.04,99.05,970200008.0
2007-05-03 00:00:00,99.06,99.07,98.994,99.04,1209899998.0
2007-05-03 00:05:00,99.04,99.06,99.0,99.052,840899998.0
2007-05-03 00:10:00,99.06,99.07,99.04,99.04,669799999.0
2007-05-03 00:15:00,99.04,99.09,99.03,99.09,953100008.0
2007-05-03 00:20:00,99.09,99.09,99.05,99.08,702000005.0
2007-05-03 00:25:00,99.09,99.12,99.06,99.09,917100000.0
2007-05-03 00:30:00,99.08,99.11,99.07,99.08,861799995.0
2007-05-03 00:35:00,99.047,99.086,99.018,99.07,347800000.0
2007-05-03 00:40:00,99.08,99.09,98.998,99.08,400600001.0
2007-05-03 00:45:00,99.047,99.12,99.045,99.1,1031300012.0
2007-05-03 00:50:00,99.09,99.12,99.085,99.095,862599999.0
2007-05-03 00:55:00,99.1,99.1,99.037,99.1,584499999.0
2007-05-03 01:00:00,99.09,99.11,99.062,99.11,496400004.0
2007-05-03 01:05:00,99.11,99.11,99.03,99.08,1214500000.0
2007-05-03 01:10:00,99.08,99.1,99.08,99.1,323199997.0
2007-05-03 01:15:00,99.09,99.1,99.025,99.08,426900000.0
2007-05-03 01:20:00,99.08,99.12,99.08,99.1,863599998.0
2007-05-03 01:25:00,99.1,99.13,99.1,99.13,1173400010.0
2007-05-03 01:30:00,99.13,99.13,99.09,99.09,1049500003.0
2007-05-03 01:35:00,99.09,99.11,99.06,99.11,1168399998.0
2007-05-03 01:40:00,99.11,99.11,99.036,99.052,822100008.0
2007-05-03 01:45:00,99.1,99.1,99.07,99.08,1291900024.0
2007-05-03 01:50:00,99.08,99.1,99.06,99.06,1393100010.0
2007-05-03 01:55:00,99.06,99.08,99.04,99.08,995200008.0
2007-05-03 02:00:00,99.09,99.09,99.04,99.06,1574400015.0
2007-05-03 02:05:00,99.06,99.11,99.06,99.08,2296500025.0
2007-05-03 02:10:00,99.08,99.11,99.06,99.11,1001100006.0
2007-05-03 02:15:00,99.11,99.12,99.07,99.09,1312600010.0
2007-05-03 02:20:00,99.1,99.1,99.06,99.07,1662999990.0
2007-05-03 02:25:00,99.07,99.1,99.06,99.1,1490299987.0
2007-05-03 02:30:00,99.09,99.13,99.06,99.09,2579899997.0
2007-05-03 02:35:00,99.09,99.09,99.06,99.06,1170699996.0
2007-05-03 02:40:00,99.06,99.09,99.055,99.08,924599999.0
2007-05-03 02:45:00,99.08,99.08,99.06,99.08,1230600013.0
2007-05-03 02:50:00,99.08,99.09,99.06,99.09,629700001.0
2007-05-03 02:55:00,99.09,99.09,99.06,99.06,442100000.0
2007-05-03 03:00:00,99.07,99.13,99.07,99.105,1428700003.0
2007-05-03 03:05:00,99.11,99.12,99.04,99.07,2440699986.0
2007-05-03 03:10:00,99.07,99.11,99.07,99.07,1810799996.0
2007-05-03 03:15:00,99.07,99.08,99.05,99.07,2111499997.0
2007-05-03 03:20:00,99.07,99.1,99.05,99.07,2653200027.0
2007-05-03 03:25:00,99.07,99.08,99.04,99.07,1869500014.0
2007-05-03 03:30:00,99.07,99.08,99.04,99.08,962800003.0
2007-05-03 03:35:00,99.08,99.12,99.06,99.09,2177000037.0
2007-05-03 03:40:00,99.09,99.09,99.08,99.08,430600003.0
2007-05-03 03:45:00,99.08,99.09,99.015,99.075,909099995.0
2007-05-03 03:50:00,99.07,99.09,99.07,99.09,1131600008.0
2007-05-03 03:55:00,99.09,99.1,99.08,99.09,1041500011.0
2007-05-03 04:00:00,99.08,99.09,99.05,99.07,1855400029.0
2007-05-03 04:05:00,99.07,99.08,99.06,99.07,583100012.0
2007-05-03 04:10:00,99.07,99.08,99.06,99.075,736700001.0
2007-05-03 04:15:00,99.08,99.09,99.06,99.07,1222899996.0
2007-05-03 04:20:00,99.08,99.08,99.042,99.042,652300001.0
2007-05-03 04:25:00,99.05,99.08,99.031,99.08,661099998.0
2007-05-03 04:30:00,99.08,99.08,98.993,99.08,264899999.0
2007-05-03 04:35:00,99.08,99.08,99.06,99.07,476300000.0
2007-05-03 04:40:00,99.07,99.08,98.993,99.075,341699997.0
2007-05-03 04:45:00,99.08,99.1,99.08,99.085,547500000.0
2007-05-03 04:50:00,99.08,99.15,99.07,99.11,2048500001.0
2007-05-03 04:55:00,99.11,99.12,99.039,99.09,763399985.0
2007-05-03 05:00:00,99.1,99.11,99.03,99.11,139000000.0
2007-05-03 05:05:00,99.11,99.15,99.09,99.15,891100004.0
2007-05-03 05:10:00,99.15,99.16,99.125,99.14,1018099995.0
2007-05-03 05:15:00,99.14,99.15,99.11,99.11,448000000.0
2007-05-03 05:20:00,99.12,99.14,99.1,99.13,1007999995.0
2007-05-03 05:25:00,99.12,99.13,99.053,99.12,431699998.0
2007-05-03 05:30:00,99.12,99.12,99.07,99.07,528700000.0
2007-05-03 05:35:00,99.08,99.09,99.023,99.09,1209399996.0
2007-05-03 05:40:00,99.09,99.11,99.08,99.08,461099995.0
2007-05-03 05:45:00,99.09,99.1,99.07,99.1,939799992.0
2007-05-03 05:50:00,99.09,99.12,99.09,99.11,484899991.0
2007-05-03 05:55:00,99.11,99.12,99.1,99.11,895799997.0
2007-05-03 06:00:00,99.11,99.11,99.08,99.09,1811299994.0
2007-05-03 06:05:00,99.08,99.13,99.08,99.1,2117999995.0
2007-05-03 06:10:00,99.1,99.12,99.08,99.11,1014000002.0
2007-05-03 06:15:00,99.11,99.14,99.1,99.13,552199998.0
2007-05-03 06:20:00,99.13,99.15,99.12,99.13,617200001.0
2007-05-03 06:25:00,99.13,99.15,99.13,99.13,407900000.0
2007-05-03 06:30:00,99.14,99.15,99.12,99.14,1058199995.0
2007-05-03 06:35:00,99.135,99.15,99.11,99.115,1155499995.0
2007-05-03 06:40:00,99.12,99.12,99.07,99.09,1789799982.0
2007-05-03 06:45:00,99.08,99.12,99.07,99.12,1245199993.0
2007-05-03 06:50:00,99.12,99.16,99.11,99.14,2530299987.0
2007-05-03 06:55:00,99.14,99.14,99.13,99.13,399800000.0
2007-05-03 07:00:00,99.13,99.13,99.12,99.13,299700004.0
2007-05-03 07:05:00,99.074,99.13,99.055,99.11,194400000.0
2007-05-03 07:10:00,99.11,99.12,99.1,99.11,372699995.0
2007-05-03 07:15:00,99.079,99.12,99.049,99.11,835499997.0
2007-05-03 07:20:00,99.11,99.13,99.1,99.13,854099994.0
2007-05-03 07:25:00,99.13,99.14,99.049,99.12,1039799989.0
2007-05-03 07:30:00,99.12,99.12,99.09,99.095,1032700000.0
2007-05-03 07:35:00,99.03,99.11,99.014,99.11,541400000.0
2007-05-03 07:40:00,99.11,99.13,99.05,99.07,1404899983.0
2007-05-03 07:45:00,99.07,99.08,99.05,99.08,1720799995.0
2007-05-03 07:50:00,99.08,99.08,99.05,99.07,2355699994.0
2007-05-03 07:55:00,99.08,99.08,99.05,99.07,1729699999.0
2007-05-03 08:00:00,99.07,99.12,99.06,99.11,3380599999.0
2007-05-03 08:05:00,99.11,99.12,99.075,99.095,2019600007.0
2007-05-03 08:10:00,99.1,99.11,99.04,99.09,3538799990.0
2007-05-03 08:15:00,99.09,99.1,99.03,99.03,2565299997.0
2007-05-03 08:20:00,99.03,99.06,98.99,99.0,2316799989.0
2007-05-03 08:25:00,99.0,99.01,98.98,98.985,1762399999.0
2007-05-03 08:30:00,98.985,99.08,98.98,99.04,3276799988.0
2007-05-03 08:35:00,99.04,99.07,99.0,99.03,3657899978.0
2007-05-03 08:40:00,99.03,99.05,99.01,99.04,1694199991.0
2007-05-03 08:45:00,99.04,99.05,99.0,99.01,2606499977.0
2007-05-03 08:50:00,99.01,99.04,98.98,99.0,2689299991.0
2007-05-03 08:55:00,99.0,99.0,98.87,98.97,4364099962.0
2007-05-03 09:00:00,98.97,98.98,98.92,98.93,2218099982.0
2007-05-03 09:05:00,98.93,98.98,98.93,98.95,2393999987.0
2007-05-03 09:10:00,98.95,98.99,98.94,98.95,2133199983.0
2007-05-03 09:15:00,98.95,98.96,98.93,98.95,1155000000.0
2007-05-03 09:20:00,98.95,99.01,98.94,99.0,3024700006.0
2007-05-03 09:25:00,99.0,99.0,98.96,98.98,1842100001.0
2007-05-03 09:30:00,98.98,99.0,98.94,98.99,2589200006.0
2007-05-03 09:35:00,98.99,99.06,98.96,99.05,1826900017.0
2007-05-03 09:40:00,99.05,99.09,99.03,99.05,2578199985.0
2007-05-03 09:45:00,99.05,99.11,99.04,99.11,2474700019.0
2007-05-03 09:50:00,99.11,99.11,99.07,99.08,1160200000.0
2007-05-03 09:55:00,99.08,99.09,99.04,99.04,1393799995.0
2007-05-03 10:00:00,99.04,99.06,99.04,99.06,1583800010.0
2007-05-03 10:05:00,99.06,99.09,99.05,99.05,2535600006.0
2007-05-03 10:10:00,99.05,99.07,99.04,99.06,1794100016.0
2007-05-03 10:15:00,99.06,99.08,99.03,99.07,1912400008.0
2007-05-03 10:20:00,99.07,99.07,99.06,99.06,983100010.0
2007-05-03 10:25:00,99.07,99.09,99.05,99.08,2438000010.0
2007-05-03 10:30:00,99.08,99.11,99.07,99.07,1820500012.0
2007-05-03 10:35:00,99.09,99.11,99.08,99.09,1880999988.0
2007-05-03 10:40:00,99.08,99.11,99.03,99.08,4835600023.0
2007-05-03 10:45:00,99.08,99.18,99.055,99.16,4770800008.0
2007-05-03 10:50:00,99.15,99.16,99.09,99.11,3311300007.0
2007-05-03 10:55:00,99.11,99.13,99.08,99.11,2129099992.0
2007-05-03 11:00:00,99.11,99.12,99.08,99.1,1485199988.0
2007-05-03 11:05:00,99.1,99.11,99.08,99.09,1410200001.0
2007-05-03 11:10:00,99.1,99.16,99.1,99.16,1990200006.0
2007-05-03 11:15:00,99.16,99.18,99.13,99.16,1502799990.0
2007-05-03 11:20:00,99.15,99.18,99.14,99.15,1321900005.0
2007-05-03 11:25:00,99.165,99.19,99.155,99.155,916799994.0
2007-05-03 11:30:00,99.16,99.19,99.15,99.18,1005800007.0
2007-05-03 11:35:00,99.18,99.18,99.145,99.15,255900000.0
2007-05-03 11:40:00,99.14,99.18,99.135,99.165,1453199992.0
2007-05-03 11:45:00,99.17,99.17,99.13,99.16,1961799997.0
2007-05-03 11:50:00,99.16,99.2,99.15,99.19,1864599997.0
2007-05-03 11:55:00,99.19,99.21,99.13,99.14,2042500001.0
2007-05-03 12:00:00,99.14,99.16,99.11,99.13,2147799997.0
2007-05-03 12:05:00,99.13,99.14,99.1,99.1,1582599996.0
2007-05-03 12:10:00,99.11,99.17,99.08,99.15,2800799999.0
2007-05-03 12:15:00,99.15,99.15,99.03,99.05,1533100002.0
2007-05-03 12:20:00,99.06,99.09,99.03,99.065,3456700004.0
2007-05-03 12:25:00,99.07,99.11,99.06,99.09,2899799989.0
2007-05-03 12:30:00,99.09,99.13,99.06,99.11,1658700005.0
2007-05-03 12:35:00,99.1,99.13,99.07,99.13,1150499994.0
2007-05-03 12:40:00,99.12,99.13,99.11,99.11,175500000.0
2007-05-03 12:45:00,99.11,99.11,99.09,99.09,709400008.0
2007-05-03 12:50:00,99.09,99.09,99.06,99.07,1040600004.0
2007-05-03 12:55:00,99.07,99.12,99.07,99.095,2929599990.0
2007-05-03 13:00:00,99.1,99.13,99.1,99.1,1299599983.0
2007-05-03 13:05:00,99.1,99.1,99.07,99.09,450499999.0
2007-05-03 13:10:00,99.09,99.14,99.09,99.13,1150199988.0
2007-05-03 13:15:00,99.13,99.15,99.063,99.15,326700000.0
2007-05-03 13:20:00,99.16,99.17,99.14,99.14,1313899997.0
2007-05-03 13:25:00,99.145,99.16,99.14,99.15,1027500002.0
2007-05-03 13:30:00,99.16,99.17,99.12,99.13,1147200005.0
2007-05-03 13:35:00,99.13,99.16,99.1,99.13,2888499993.0
2007-05-03 13:40:00,99.12,99.14,99.11,99.12,1086899996.0
2007-05-03 13:45:00,99.12,99.14,99.11,99.12,2315700011.0
2007-05-03 13:50:00,99.12,99.14,99.11,99.12,1444799996.0
2007-05-03 13:55:00,99.12,99.12,99.038,99.105,907000005.0
2007-05-03 14:00:00,99.11,99.15,99.11,99.15,1471400005.0
2007-05-03 14:05:00,99.15,99.15,99.09,99.11,1284599992.0
2007-05-03 14:10:00,99.11,99.11,99.05,99.07,1650700007.0
2007-05-03 14:15:00,99.065,99.065,99.02,99.03,1328100005.0
2007-05-03 14:20:00,99.03,99.05,99.02,99.02,1528700004.0
2007-05-03 14:25:00,99.02,99.1,99.01,99.01,2714800002.0
2007-05-03 14:30:00,99.06,99.11,99.0,99.08,2420699992.0
2007-05-03 14:35:00,99.09,99.1,99.04,99.085,2422099994.0
2007-05-03 14:40:00,99.09,99.11,99.06,99.08,2775499984.0
2007-05-03 14:45:00,99.08,99.09,99.04,99.04,2306300012.0
2007-05-03 14:50:00,99.04,99.07,99.01,99.06,2883300003.0
2007-05-03 14:55:00,99.06,99.08,99.03,99.04,4815200004.0
2007-05-03 15:00:00,99.03,99.06,99.02,99.05,4951600013.0
2007-05-03 15:05:00,99.05,99.06,99.01,99.02,3198799989.0
2007-05-03 15:10:00,99.03,99.07,99.02,99.06,2230399992.0
2007-05-03 15:15:00,99.06,99.06,99.0,99.01,2071600010.0
2007-05-03 15:20:00,99.01,99.07,99.01,99.03,2635100011.0
2007-05-03 15:25:00,99.03,99.04,98.98,98.99,4017800001.0
2007-05-03 15:30:00,99.0,99.02,98.97,99.01,2807499980.0
2007-05-03 15:35:00,99.0,99.01,98.975,99.0,1667000015.0
2007-05-03 15:40:00,99.0,99.0,98.93,98.96,2576900017.0
2007-05-03 15:45:00,98.96,98.98,98.92,98.94,3887100045.0
2007-05-03 15:50:00,98.94,98.95,98.87,98.9,4039700028.0
2007-05-03 15:55:00,98.9,99.02,98.9,98.95,2075100003.0
2007-05-03 16:00:00,98.97,99.03,98.84,99.02,3889300001.0
2007-05-03 16:05:00,99.01,99.07,99.0,99.03,3979100024.0
2007-05-03 16:10:00,99.02,99.05,98.99,99.02,2291900021.0
2007-05-03 16:15:00,99.02,99.04,98.99,99.03,2015300007.0
2007-05-03 16:20:00,99.03,99.05,98.985,99.0,1581900011.0
2007-05-03 16:25:00,98.99,99.04,98.98,99.01,2664400027.0
2007-05-03 16:30:00,99.02,99.04,99.0,99.02,1360100007.0
2007-05-03 16:35:00,99.03,99.04,99.0,99.03,2196500006.0
2007-05-03 16:40:00,99.03,99.06,98.99,99.0,3199400003.0
2007-05-03 16:45:00,99.0,99.02,98.94,99.0,2632200005.0
2007-05-03 16:50:00,99.005,99.06,99.0,99.05,3336300014.0
2007-05-03 16:55:00,99.04,99.12,99.04,99.09,4871800014.0
2007-05-03 17:00:00,99.09,99.13,99.08,99.095,2827299994.0
2007-05-03 17:05:00,99.095,99.13,99.09,99.13,1433999999.0
2007-05-03 17:10:00,99.125,99.13,99.08,99.12,1755099989.0
2007-05-03 17:15:00,99.12,99.14,99.033,99.13,1574200002.0
2007-05-03 17:20:00,99.13,99.13,99.08,99.11,1609999994.0
2007-05-03 17:25:00,99.105,99.16,99.08,99.14,2655099998.0
2007-05-03 17:30:00,99.15,99.15,99.08,99.14,964699999.0
2007-05-03 17:35:00,99.15,99.17,99.14,99.155,1539700003.0
2007-05-03 17:40:00,99.17,99.17,99.13,99.13,1460600004.0
2007-05-03 17:45:00,99.13,99.15,99.12,99.14,1331000001.0
2007-05-03 17:50:00,99.14,99.17,99.12,99.13,1241400000.0
2007-05-03 17:55:00,99.12,99.15,99.11,99.13,1733799996.0
2007-05-03 18:00:00,99.14,99.17,99.12,99.13,1571100002.0
2007-05-03 18:05:00,99.13,99.17,99.13,99.16,1092899999.0
2007-05-03 18:10:00,99.16,99.16,99.08,99.085,1048800001.0
2007-05-03 18:15:00,99.09,99.15,99.06,99.09,2089600006.0
2007-05-03 18:20:00,99.09,99.15,99.09,99.15,1031200003.0
2007-05-03 18:25:00,99.15,99.15,99.12,99.13,1225799997.0
2007-05-03 18:30:00,99.14,99.14,99.021,99.021,850700007.0
2007-05-03 18:35:00,99.09,99.13,99.09,99.11,1196599998.0
2007-05-03 18:40:00,99.11,99.12,99.056,99.1,868899992.0
2007-05-03 18:45:00,99.038,99.13,99.038,99.13,1027699996.0
2007-05-03 18:50:00,99.13,99.14,99.12,99.14,848300008.0
2007-05-03 18:55:00,99.14,99.16,99.12,99.13,1133300004.0
2007-05-03 19:00:00,99.13,99.17,99.12,99.12,1173200008.0
2007-05-03 19:05:00,99.13,99.14,99.12,99.14,416300000.0
2007-05-03 19:10:00,99.14,99.17,99.12,99.15,985799999.0
2007-05-03 19:15:00,99.15,99.17,99.14,99.14,748099994.0
2007-05-03 19:20:00,99.16,99.18,99.13,99.15,897000002.0
2007-05-03 19:25:00,99.15,99.15,99.13,99.13,282200001.0
2007-05-03 19:30:00,99.13,99.19,99.12,99.16,1239500004.0
2007-05-03 19:35:00,99.165,99.17,99.09,99.11,1718900010.0
2007-05-03 19:40:00,99.11,99.14,99.066,99.1,1192099995.0
2007-05-03 19:45:00,99.13,99.15,99.12,99.13,1147100001.0
2007-05-03 19:50:00,99.13,99.13,99.09,99.1,731399997.0
2007-05-03 19:55:00,99.09,99.11,99.036,99.1,792500000.0
2007-05-03 20:00:00,99.1,99.11,99.08,99.11,542599999.0
2007-05-03 20:05:00,99.11,99.12,99.1,99.12,292000000.0
2007-05-03 20:10:00,99.12,99.13,99.1,99.12,948400003.0
2007-05-03 20:15:00,99.12,99.14,99.08,99.09,1017899998.0
2007-05-03 20:20:00,99.1,99.1,99.07,99.08,1113100000.0
2007-05-03 20:25:00,99.08,99.1,99.07,99.09,1199799998.0
2007-05-03 20:30:00,99.09,99.14,99.08,99.14,1380899989.0
2007-05-03 20:35:00,99.14,99.15,99.11,99.14,1046100006.0
2007-05-03 20:40:00,99.14,99.17,99.076,99.135,1428799993.0
2007-05-03 20:45:00,99.14,99.2,99.13,99.19,1703800002.0
2007-05-03 20:50:00,99.19,99.22,99.17,99.22,1615999995.0
2007-05-03 20:55:00,99.22,99.24,99.19,99.2,1099300009.0
2007-05-03 21:00:00,99.18,99.21,99.17,99.2,1344399995.0
2007-05-03 21:05:00,99.2,99.21,99.19,99.2,547200007.0
2007-05-03 21:10:00,99.19,99.201,99.135,99.19,853400002.0
2007-05-03 21:15:00,99.2,99.2,99.18,99.2,582599995.0
2007-05-03 21:20:00,99.2,99.25,99.19,99.24,837500000.0
2007-05-03 21:25:00,99.25,99.25,99.18,99.24,667899998.0
2007-05-03 21:30:00,99.24,99.25,99.23,99.23,438600004.0
2007-05-03 21:35:00,99.23,99.26,99.23,99.24,619599989.0
2007-05-03 21:40:00,99.24,99.24,99.21,99.21,371399997.0
2007-05-03 21:45:00,99.21,99.25,99.2,99.235,498700000.0
2007-05-03 21:50:00,99.24,99.24,99.21,99.22,454899995.0
2007-05-03 21:55:00,99.22,99.23,99.21,99.22,447499999.0
2007-05-03 22:00:00,99.22,99.23,99.153,99.21,521099996.0
2007-05-03 22:05:00,99.2,99.22,99.18,99.2,418800002.0
2007-05-03 22:10:00,99.2,99.21,99.17,99.19,785400006.0
2007-05-03 22:15:00,99.19,99.21,99.142,99.2,668800002.0
2007-05-03 22:20:00,99.19,99.19,99.105,99.19,612400003.0
2007-05-03 22:25:00,99.19,99.22,99.18,99.2,579199990.0
2007-05-03 22:30:00,99.2,99.2,99.18,99.19,521399997.0
2007-05-03 22:35:00,99.19,99.2,99.17,99.17,613199993.0
2007-05-03 22:40:00,99.18,99.22,99.17,99.22,604400000.0
2007-05-03 22:45:00,99.145,99.22,99.138,99.2,550000001.0
2007-05-03 22:50:00,99.2,99.24,99.17,99.23,1170500001.0
2007-05-03 22:55:00,99.23,99.24,99.17,99.2,800000004.0
2007-05-03 23:00:00,99.21,99.23,99.16,99.2,452799993.0
2007-05-03 23:05:00,99.2,99.2,99.17,99.18,348499998.0
2007-05-03 23:10:00,99.18,99.18,99.1,99.12,552999997.0
2007-05-03 23:15:00,99.11,99.18,99.11,99.16,791100004.0
2007-05-03 23:20:00,99.16,99.16,99.08,99.12,605199996.0
2007-05-03 23:25:00,99.11,99.11,99.09,99.11,483399999.0
2007-05-03 23:30:00,99.11,99.13,99.07,99.13,990200001.0
2007-05-03 23:35:00,99.13,99.16,99.12,99.13,187400000.0
2007-05-03 23:40:00,99.13,99.15,99.12,99.14,146200000.0
2007-05-03 23:45:00,99.14,99.14,99.11,99.13,356100003.0
2007-05-03 23:50:00,99.11,99.12,99.09,99.11,672100006.0
2007-05-03 23:55:00,99.13,99.15,99.11,99.13,530600001.0
2007-05-04 00:00:00,99.13,99.15,99.093,99.13,240100000.0
2007-05-04 00:05:00,99.14,99.16,99.078,99.106,390099999.0
2007-05-04 00:10:00,99.14,99.15,99.081,99.133,410099999.0
2007-05-04 00:15:00,99.14,99.14,99.085,99.12,818499996.0
2007-05-04 00:20:00,99.12,99.14,99.062,99.13,322200003.0
2007-05-04 00:25:00,99.12,99.13,99.11,99.11,266100000.0
2007-05-04 00:30:00,99.11,99.11,99.075,99.09,280500001.0
2007-05-04 00:35:00,99.1,99.14,99.08,99.12,492300001.0
2007-05-04 00:40:00,99.12,99.14,99.038,99.068,643100001.0
2007-05-04 00:45:00,99.12,99.13,99.08,99.08,246900003.0
2007-05-04 00:50:00,99.09,99.1,99.052,99.1,306100000.0
2007-05-04 00:55:00,99.033,99.09,99.012,99.09,1728400017.0
2007-05-04 01:00:00,99.09,99.1,99.08,99.1,383100001.0
2007-05-04 01:05:00,99.1,99.1,99.038,99.09,487000001.0
2007-05-04 01:10:00,99.09,99.11,99.042,99.09,224300003.0
2007-05-04 01:15:00,99.11,99.13,99.09,99.09,464600002.0
2007-05-04 01:20:00,99.11,99.12,99.08,99.11,381500004.0
2007-05-04 01:25:00,99.11,99.12,99.09,99.09,379499997.0
2007-05-04 01:30:00,99.1,99.11,99.04,99.09,568799998.0
2007-05-04 01:35:00,99.09,99.1,99.06,99.1,634299999.0
2007-05-04 01:40:00,99.1,99.12,99.095,99.11,801600011.0
2007-05-04 01:45:00,99.1,99.12,99.09,99.12,823899997.0
2007-05-04 01:50:00,99.12,99.12,99.03,99.03,718300000.0
2007-05-04 01:55:00,99.11,99.11,99.08,99.11,715300006.0
2007-05-04 02:00:00,99.11,99.15,99.08,99.13,1024799995.0
2007-05-04 02:05:00,99.13,99.15,99.11,99.13,481400002.0
2007-05-04 02:10:00,99.13,99.14,99.11,99.12,647599997.0
2007-05-04 02:15:00,99.12,99.13,99.1,99.11,380099999.0
2007-05-04 02:20:00,99.11,99.12,99.044,99.11,282700001.0
2007-05-04 02:25:00,99.11,99.12,99.1,99.1,166199999.0
2007-05-04 02:30:00,99.09,99.11,99.06,99.06,844499997.0
2007-05-04 02:35:00,99.06,99.06,98.98,99.01,1041199992.0
2007-05-04 02:40:00,99.01,99.05,98.96,99.04,1405000010.0
2007-05-04 02:45:00,99.04,99.04,98.95,98.97,1772200005.0
2007-05-04 02:50:00,98.97,99.03,98.97,98.99,1261299983.0
2007-05-04 02:55:00,98.99,99.0,98.975,98.975,398400000.0
2007-05-04 03:00:00,98.98,98.99,98.97,98.98,538999998.0
2007-05-04 03:05:00,98.99,98.99,98.96,98.97,1232900000.0
2007-05-04 03:10:00,98.97,98.98,98.86,98.87,1494300002.0
2007-05-04 03:15:00,98.87,98.93,98.86,98.92,1582899996.0
2007-05-04 03:20:00,98.915,98.99,98.91,98.99,1597299996.0
2007-05-04 03:25:00,98.98,98.99,98.89,98.94,196500000.0
2007-05-04 03:30:00,98.8,98.8,98.62,98.665,2460500009.0
2007-05-04 03:35:00,98.67,98.69,98.56,98.68,3028099998.0
2007-05-04 03:40:00,98.65,98.69,98.57,98.57,1955000010.0
2007-05-04 03:45:00,98.59,98.69,98.59,98.67,2279400012.0
2007-05-04 03:50:00,98.67,98.69,98.65,98.665,1549199991.0
2007-05-04 03:55:00,98.67,98.7,98.64,98.65,1508500007.0
2007-05-04 04:00:00,98.65,98.65,98.6,98.62,1859600004.0
2007-05-04 04:05:00,98.62,98.62,98.55,98.56,1808000001.0
2007-05-04 04:10:00,98.56,98.58,98.48,98.53,3400500001.0
2007-05-04 04:15:00,98.535,98.56,98.52,98.545,1696300000.0
2007-05-04 04:20:00,98.54,98.54,98.42,98.45,1895499987.0
2007-05-04 04:25:00,98.44,98.5,98.43,98.5,3424399994.0
2007-05-04 04:30:00,98.5,98.5,98.36,98.38,3300200012.0
2007-05-04 04:35:00,98.38,98.41,98.34,98.39,1971500010.0
2007-05-04 04:40:00,98.38,98.44,98.37,98.4,2039999992.0
2007-05-04 04:45:00,98.4,98.45,98.38,98.42,2319200013.0
2007-05-04 04:50:00,98.43,98.51,98.39,98.5,2888299984.0
2007-05-04 04:55:00,98.5,98.52,98.48,98.51,1263400003.0
2007-05-04 05:00:00,98.5,98.54,98.47,98.54,1175999993.0
2007-05-04 05:05:00,98.54,98.61,98.54,98.59,2259700006.0
2007-05-04 05:10:00,98.59,98.67,98.59,98.61,2323099990.0
2007-05-04 05:15:00,98.61,98.62,98.58,98.58,916899997.0
2007-05-04 05:20:00,98.57,98.57,98.5,98.52,2409500016.0
2007-05-04 05:25:00,98.52,98.54,98.51,98.53,1746500015.0
2007-05-04 05:30:00,98.53,98.54,98.48,98.48,887500002.0
2007-05-04 05:35:00,98.49,98.49,98.44,98.47,1194599999.0
2007-05-04 05:40:00,98.48,98.55,98.47,98.54,1330200006.0
2007-05-04 05:45:00,98.54,98.57,98.53,98.57,724599999.0
2007-05-04 05:50:00,98.57,98.57,98.53,98.54,500700000.0
2007-05-04 05:55:00,98.54,98.55,98.52,98.52,363400001.0
2007-05-04 06:00:00,98.53,98.55,98.525,98.54,587000007.0
2007-05-04 06:05:00,98.54,98.54,98.482,98.525,380300000.0
2007-05-04 06:10:00,98.53,98.54,98.52,98.54,657199999.0
2007-05-04 06:15:00,98.53,98.54,98.51,98.52,548399999.0
2007-05-04 06:20:00,98.52,98.54,98.505,98.52,304499997.0
2007-05-04 06:25:00,98.52,98.52,98.5,98.52,647899998.0
2007-05-04 06:30:00,98.52,98.52,98.44,98.44,425300001.0
2007-05-04 06:35:00,98.46,98.51,98.448,98.49,757400003.0
2007-05-04 06:40:00,98.49,98.49,98.445,98.45,671400000.0
2007-05-04 06:45:00,98.45,98.48,98.45,98.48,880900002.0
2007-05-04 06:50:00,98.48,98.52,98.47,98.52,899800007.0
2007-05-04 06:55:00,98.515,98.54,98.5,98.54,1264500008.0
2007-05-04 07:00:00,98.54,98.55,98.48,98.49,983499998.0
2007-05-04 07:05:00,98.48,98.52,98.45,98.46,1337100007.0
2007-05-04 07:10:00,98.46,98.49,98.45,98.47,1470099995.0
2007-05-04 07:15:00,98.47,98.48,98.445,98.47,581399996.0
2007-05-04 07:20:00,98.47,98.48,98.46,98.47,857700005.0
2007-05-04 07:25:00,98.47,98.47,98.43,98.45,1428700000.0
2007-05-04 07:30:00,98.45,98.47,98.415,98.46,694300004.0
2007-05-04 07:35:00,98.46,98.48,98.43,98.45,1000400007.0
2007-05-04 07:40:00,98.45,98.49,98.42,98.49,1322000003.0
2007-05-04 07:45:00,98.47,98.47,98.43,98.44,995199996.0
2007-05-04 07:50:00,98.44,98.46,98.42,98.43,1752000007.0
2007-05-04 07:55:00,98.42,98.52,98.39,98.51,3230999994.0
2007-05-04 08:00:00,98.51,98.52,98.49,98.5,829300002.0
2007-05-04 08:05:00,98.51,98.55,98.49,98.51,997699994.0
2007-05-04 08:10:00,98.51,98.52,98.48,98.52,920399998.0
2007-05-04 08:15:00,98.52,98.52,98.455,98.49,978599994.0
2007-05-04 08:20:00,98.49,98.5,98.46,98.47,1709400004.0
2007-05-04 08:25:00,98.47,98.49,98.46,98.49,1718200015.0
2007-05-04 08:30:00,98.49,98.53,98.48,98.49,1818399988.0
2007-05-04 08:35:00,98.49,98.51,98.44,98.51,2563800002.0
2007-05-04 08:40:00,98.51,98.54,98.465,98.53,1449700012.0
2007-05-04 08:45:00,98.53,98.56,98.51,98.53,2099899998.0
2007-05-04 08:50:00,98.54,98.57,98.525,98.53,1215800006.0
2007-05-04 08:55:00,98.53,98.59,98.51,98.59,2281400001.0
2007-05-04 09:00:00,98.59,98.6,98.55,98.59,1652800000.0
2007-05-04 09:05:00,98.59,98.61,98.55,98.6,2042300002.0
2007-05-04 09:10:00,98.6,98.62,98.57,98.59,2294599992.0
2007-05-04 09:15:00,98.58,98.58,98.54,98.56,1555499993.0
2007-05-04 09:20:00,98.56,98.59,98.53,98.53,3092399992.0
2007-05-04 09:25:00,98.53,98.54,98.5,98.5,1512500021.0
2007-05-04 09:30:00,98.5,98.57,98.49,98.57,2299900004.0
2007-05-04 09:35:00,98.55,98.6,98.52,98.57,3507599985.0
2007-05-04 09:40:00,98.57,98.59,98.52,98.565,2874999979.0
2007-05-04 09:45:00,98.57,98.58,98.51,98.56,1813999979.0
2007-05-04 09:50:00,98.56,98.57,98.54,98.545,1430099986.0
2007-05-04 09:55:00,98.55,98.59,98.54,98.58,768799996.0
2007-05-04 10:00:00,98.59,98.6,98.55,98.565,1601799990.0
2007-05-04 10:05:00,98.57,98.59,98.51,98.52,1748599999.0
2007-05-04 10:10:00,98.52,98.53,98.48,98.53,2698900007.0
2007-05-04 10:15:00,98.525,98.56,98.51,98.55,1363900004.0
2007-05-04 10:20:00,98.54,98.58,98.53,98.56,1006600000.0
2007-05-04 10:25:00,98.56,98.56,98.51,98.54,1580899991.0
2007-05-04 10:30:00,98.54,98.56,98.46,98.523,979099997.0
2007-05-04 10:35:00,98.53,98.56,98.52,98.55,2104599979.0
2007-05-04 10:40:00,98.56,98.56,98.52,98.53,2747899982.0
2007-05-04 10:45:00,98.54,98.55,98.51,98.53,692899998.0
2007-05-04 10:50:00,98.52,98.59,98.52,98.58,805700004.0
2007-05-04 10:55:00,98.59,98.59,98.54,98.54,1510699999.0
2007-05-04 11:00:00,98.54,98.55,98.49,98.5,510099997.0
2007-05-04 11:05:00,98.51,98.54,98.5,98.52,1179799999.0
2007-05-04 11:10:00,98.51,98.52,98.5,98.51,443300000.0
2007-05-04 11:15:00,98.5,98.52,98.48,98.5,1050900000.0
2007-05-04 11:20:00,98.5,98.52,98.49,98.495,1032399990.0
2007-05-04 11:25:00,98.5,98.51,98.47,98.49,1326599997.0
2007-05-04 11:30:00,98.48,98.5,98.45,98.46,1397700019.0
2007-05-04 11:35:00,98.46,98.47,98.43,98.43,1988799990.0
2007-05-04 11:40:00,98.44,98.47,98.42,98.45,2277800000.0
2007-05-04 11:45:00,98.46,98.48,98.43,98.48,1096200005.0
2007-05-04 11:50:00,98.47,98.48,98.44,98.46,752400004.0
2007-05-04 11:55:00,98.46,98.49,98.39,98.48,1295299999.0
2007-05-04 12:00:00,98.48,98.49,98.47,98.48,556299998.0
2007-05-04 12:05:00,98.48,98.52,98.46,98.52,2295799998.0
2007-05-04 12:10:00,98.52,98.52,98.46,98.5,1574799992.0
2007-05-04 12:15:00,98.49,98.53,98.48,98.52,1213000001.0
2007-05-04 12:20:00,98.52,98.53,98.446,98.52,1048600004.0
2007-05-04 12:25:00,98.51,98.52,98.49,98.51,928600010.0
2007-05-04 12:30:00,98.51,98.54,98.5,98.53,497600004.0
2007-05-04 12:35:00,98.53,98.54,98.49,98.5,1264100019.0
2007-05-04 12:40:00,98.5,98.5,98.43,98.45,2014699995.0
2007-05-04 12:45:00,98.46,98.49,98.45,98.48,2154800031.0
2007-05-04 12:50:00,98.48,98.49,98.47,98.49,750299998.0
2007-05-04 12:55:00,98.49,98.54,98.48,98.53,1265799999.0
2007-05-04 13:00:00,98.53,98.54,98.52,98.53,1606599997.0
2007-05-04 13:05:00,98.53,98.55,98.48,98.5,1481400006.0
2007-05-04 13:10:00,98.5,98.61,98.5,98.59,2072500003.0
2007-05-04 13:15:00,98.58,98.6,98.58,98.59,1565999976.0
2007-05-04 13:20:00,98.59,98.61,98.55,98.55,2421500002.0
2007-05-04 13:25:00,98.55,98.56,98.5,98.52,2363800010.0
2007-05-04 13:30:00,98.52,98.53,98.5,98.53,1434600009.0
2007-05-04 13:35:00,98.53,98.55,98.52,98.53,1298200001.0
2007-05-04 13:40:00,98.53,98.55,98.51,98.54,1430100006.0
2007-05-04 13:45:00,98.53,98.55,98.5,98.535,1145400013.0
2007-05-04 13:50:00,98.54,98.56,98.52,98.54,1240700021.0
2007-05-04 13:55:00,98.54,98.55,98.5,98.51,1892400021.0
2007-05-04 14:00:00,98.51,98.54,98.49,98.53,3096399980.0
2007-05-04 14:05:00,98.54,98.54,98.51,98.52,2192099995.0
2007-05-04 14:10:00,98.52,98.52,98.49,98.51,1841600014.0
2007-05-04 14:15:00,98.5,98.52,98.49,98.52,1763200014.0
2007-05-04 14:20:00,98.51,98.54,98.48,98.53,2301999999.0
2007-05-04 14:25:00,98.52,98.53,98.41,98.46,2628699994.0
2007-05-04 14:30:00,98.54,98.56,98.31,98.42,3111300000.0
2007-05-04 14:35:00,98.42,98.48,98.29,98.385,4489999998.0
2007-05-04 14:40:00,98.38,98.44,98.31,98.43,4900299995.0
2007-05-04 14:45:00,98.43,98.44,98.29,98.355,4210200001.0
2007-05-04 14:50:00,98.35,98.41,98.34,98.4,5500799979.0
2007-05-04 14:55:00,98.4,98.52,98.35,98.47,6241599993.0
2007-05-04 15:00:00,98.46,98.59,98.43,98.58,5296699996.0
2007-05-04 15:05:00,98.58,98.61,98.53,98.56,2828100013.0
2007-05-04 15:10:00,98.55,98.56,98.515,98.54,2059199999.0
2007-05-04 15:15:00,98.54,98.56,98.52,98.55,1351499997.0
2007-05-04 15:20:00,98.55,98.56,98.5,98.5,2044200006.0
2007-05-04 15:25:00,98.5,98.54,98.5,98.5,2638000019.0
2007-05-04 15:30:00,98.51,98.54,98.48,98.52,3370000065.0
2007-05-04 15:35:00,98.52,98.59,98.47,98.54,4215600007.0
2007-05-04 15:40:00,98.54,98.6,98.51,98.56,4159100010.0
2007-05-04 15:45:00,98.55,98.59,98.54,98.55,2405800004.0
2007-05-04 15:50:00,98.55,98.56,98.48,98.5,3145800011.0
2007-05-04 15:55:00,98.51,98.55,98.47,98.49,3137500017.0
2007-05-04 16:00:00,98.48,98.51,98.44,98.5,2786599994.0
2007-05-04 16:05:00,98.495,98.53,98.46,98.475,3693300005.0
2007-05-04 16:10:00,98.48,98.51,98.46,98.505,2702700003.0
2007-05-04 16:15:00,98.51,98.55,98.48,98.5,3677200023.0
2007-05-04 16:20:00,98.5,98.52,98.47,98.49,2754100002.0
2007-05-04 16:25:00,98.49,98.59,98.46,98.58,3113199987.0
2007-05-04 16:30:00,98.58,98.61,98.5,98.58,3889799997.0
2007-05-04 16:35:00,98.59,98.605,98.57,98.6,1939199996.0
2007-05-04 16:40:00,98.6,98.63,98.59,98.6,2227899984.0
2007-05-04 16:45:00,98.6,98.6,98.55,98.585,3134799977.0
2007-05-04 16:50:00,98.59,98.61,98.56,98.56,2368700004.0
2007-05-04 16:55:00,98.56,98.63,98.55,98.595,3811199966.0
2007-05-04 17:00:00,98.595,98.6,98.55,98.59,3140599990.0
2007-05-04 17:05:00,98.585,98.6,98.57,98.58,2270499997.0
2007-05-04 17:10:00,98.58,98.59,98.55,98.57,1895599993.0
2007-05-04 17:15:00,98.57,98.59,98.54,98.56,2686499993.0
2007-05-04 17:20:00,98.56,98.57,98.54,98.57,1660599995.0
2007-05-04 17:25:00,98.56,98.59,98.55,98.58,2862400017.0
2007-05-04 17:30:00,98.58,98.6,98.57,98.58,874300001.0
2007-05-04 17:35:00,98.58,98.65,98.57,98.6,1933600000.0
2007-05-04 17:40:00,98.6,98.62,98.59,98.61,1379099998.0
2007-05-04 17:45:00,98.6,98.6,98.565,98.57,682100003.0
2007-05-04 17:50:00,98.57,98.58,98.497,98.545,1142600006.0
2007-05-04 17:55:00,98.58,98.6,98.58,98.58,991100006.0
2007-05-04 18:00:00,98.57,98.62,98.57,98.6,468500001.0
2007-05-04 18:05:00,98.6,98.61,98.59,98.6,244500000.0
2007-05-04 18:10:00,98.59,98.6,98.57,98.59,832600007.0
2007-05-04 18:15:00,98.59,98.64,98.59,98.625,805200003.0
2007-05-04 18:20:00,98.64,98.65,98.58,98.62,2515099996.0
2007-05-04 18:25:00,98.6,98.68,98.6,98.647,2453699994.0
2007-05-04 18:30:00,98.67,98.67,98.61,98.63,1235499996.0
2007-05-04 18:35:00,98.62,98.63,98.61,98.62,1226900008.0
2007-05-04 18:40:00,98.62,98.64,98.605,98.63,1141700017.0
2007-05-04 18:45:00,98.63,98.67,98.62,98.64,1101799999.0
2007-05-04 18:50:00,98.63,98.64,98.56,98.58,1305499999.0
2007-05-04 18:55:00,98.58,98.59,98.54,98.57,1317000005.0
2007-05-04 19:00:00,98.56,98.56,98.515,98.53,1182399997.0
2007-05-04 19:05:00,98.52,98.57,98.52,98.55,1490299996.0
2007-05-04 19:10:00,98.55,98.61,98.55,98.56,1488700010.0
2007-05-04 19:15:00,98.56,98.58,98.52,98.55,830300006.0
2007-05-04 19:20:00,98.55,98.58,98.53,98.53,1882799970.0
2007-05-04 19:25:00,98.53,98.54,98.468,98.521,232999997.0
2007-05-04 19:30:00,98.53,98.61,98.53,98.6,1077600003.0
2007-05-04 19:35:00,98.6,98.61,98.57,98.58,945099998.0
2007-05-04 19:40:00,98.58,98.59,98.512,98.58,389600002.0
2007-05-04 19:45:00,98.59,98.66,98.58,98.66,1183200004.0
2007-05-04 19:50:00,98.65,98.65,98.62,98.62,1229100010.0
2007-05-04 19:55:00,98.62,98.63,98.6,98.62,706300003.0
2007-05-04 20:00:00,98.63,98.64,98.6,98.62,1169100008.0
2007-05-04 20:05:00,98.64,98.65,98.61,98.625,1346800001.0
2007-05-04 20:10:00,98.63,98.63,98.59,98.62,779200000.0
2007-05-04 20:15:00,98.62,98.63,98.61,98.62,816300001.0
2007-05-04 20:20:00,98.62,98.63,98.58,98.59,767000001.0
2007-05-04 20:25:00,98.59,98.6,98.539,98.56,643299994.0
2007-05-04 20:30:00,98.552,98.63,98.541,98.63,824999996.0
2007-05-04 20:35:00,98.63,98.64,98.6,98.62,1811900007.0
2007-05-04 20:40:00,98.62,98.62,98.58,98.58,459399999.0
2007-05-04 20:45:00,98.58,98.61,98.575,98.605,2094099980.0
2007-05-04 20:50:00,98.61,98.62,98.59,98.6,576099998.0
2007-05-04 20:55:00,98.6,98.645,98.58,98.64,1651900011.0
2007-05-04 21:00:00,98.64,98.65,98.6,98.63,1518300002.0
2007-05-04 21:05:00,98.63,98.64,98.59,98.63,413700002.0
2007-05-04 21:10:00,98.6,98.63,98.55,98.608,503700003.0
2007-05-04 21:15:00,98.63,98.64,98.579,98.63,80700000.0
2007-05-04 21:20:00,98.63,98.64,98.61,98.63,594000006.0
2007-05-04 21:25:00,98.63,98.63,98.62,98.63,130200002.0
2007-05-04 21:30:00,98.63,98.65,98.576,98.63,784699994.0
2007-05-04 21:35:00,98.63,98.63,98.6,98.6,425500003.0
2007-05-04 21:40:00,98.6,98.61,98.6,98.61,736300010.0
2007-05-04 21:45:00,98.61,98.65,98.59,98.64,857400024.0
2007-05-04 21:50:00,98.64,98.69,98.61,98.66,1225800012.0
2007-05-04 21:55:00,98.66,98.68,98.64,98.66,872900006.0
2007-05-04 22:00:00,98.64,98.68,98.578,98.602,646999997.0
2007-05-04 22:05:00,98.66,98.72,98.66,98.72,271899995.0
2007-05-04 22:10:00,98.72,98.73,98.71,98.71,180700006.0
2007-05-04 22:15:00,98.71,98.71,98.69,98.69,179000001.0
2007-05-04 22:20:00,98.69,98.7,98.68,98.68,297800003.0
2007-05-04 22:25:00,98.68,98.7,98.67,98.67,224300000.0
2007-05-04 22:30:00,98.67,98.71,98.66,98.7,230499998.0
2007-05-04 22:35:00,98.7,98.72,98.639,98.72,262599996.0
2007-05-04 22:40:00,98.71,98.73,98.69,98.69,257499996.0
2007-05-04 22:45:00,98.69,98.74,98.68,98.72,296299996.0
2007-05-04 22:50:00,98.72,98.74,98.71,98.72,563599991.0
2007-05-04 22:55:00,98.72,98.74,98.68,98.71,373399997.0
2007-05-06 23:00:00,98.63,98.63,98.582,98.63,77400000.0
2007-05-06 23:05:00,98.619,98.63,98.577,98.62,302000000.0
2007-05-06 23:10:00,98.63,98.63,98.62,98.62,147200000.0
2007-05-06 23:15:00,98.62,98.63,98.582,98.606,436500000.0
2007-05-06 23:20:00,98.63,98.64,98.61,98.64,274700000.0
2007-05-06 23:25:00,98.63,98.66,98.589,98.66,312900000.0
2007-05-06 23:30:00,98.642,98.66,98.59,98.66,564500000.0
2007-05-06 23:35:00,98.66,98.67,98.629,98.67,587100006.0
2007-05-06 23:40:00,98.68,98.76,98.66,98.73,345000007.0
2007-05-06 23:45:00,98.72,98.73,98.66,98.71,703800012.0
2007-05-06 23:50:00,98.69,98.72,98.65,98.67,560800005.0
2007-05-06 23:55:00,98.643,98.69,98.627,98.633,900200002.0
2007-05-07 00:00:00,98.615,98.69,98.58,98.62,1090299998.0
2007-05-07 00:05:00,98.61,98.64,98.58,98.64,349200002.0
2007-05-07 00:10:00,98.65,98.67,98.64,98.65,317400002.0
2007-05-07 00:15:00,98.63,98.66,98.6,98.6,811600003.0
2007-05-07 00:20:00,98.61,98.64,98.55,98.58,720299999.0
2007-05-07 00:25:00,98.59,98.59,98.56,98.565,495100002.0
2007-05-07 00:30:00,98.57,98.62,98.54,98.61,1336800025.0
2007-05-07 00:35:00,98.61,98.64,98.58,98.6,732800009.0
2007-05-07 00:40:00,98.59,98.61,98.54,98.56,661100000.0
2007-05-07 00:45:00,98.54,98.6,98.54,98.56,740000000.0
2007-05-07 00:50:00,98.56,98.61,98.5,98.58,887600005.0
2007-05-07 00:55:00,98.59,98.59,98.489,98.54,1189100003.0
2007-05-07 01:00:00,98.53,98.55,98.53,98.55,265600000.0
2007-05-07 01:05:00,98.56,98.59,98.55,98.56,593600002.0
2007-05-07 01:10:00,98.56,98.56,98.53,98.56,285200000.0
2007-05-07 01:15:00,98.54,98.57,98.52,98.53,562300002.0
2007-05-07 01:20:00,98.54,98.57,98.53,98.56,720499994.0
2007-05-07 01:25:00,98.56,98.57,98.51,98.53,562299990.0
2007-05-07 01:30:00,98.53,98.59,98.53,98.58,906600006.0
2007-05-07 01:35:00,98.58,98.62,98.57,98.61,524499995.0
2007-05-07 01:40:00,98.6,98.61,98.58,98.61,346699998.0
2007-05-07 01:45:00,98.6,98.62,98.58,98.61,1271300001.0
2007-05-07 01:50:00,98.61,98.64,98.59,98.62,1754499997.0
2007-05-07 01:55:00,98.62,98.63,98.61,98.63,620800004.0
2007-05-07 02:00:00,98.62,98.65,98.585,98.65,1775699990.0
2007-05-07 02:05:00,98.65,98.72,98.63,98.71,1261000019.0
2007-05-07 02:10:00,98.71,98.76,98.67,98.71,1789699997.0
2007-05-07 02:15:00,98.71,98.76,98.71,98.72,1520499992.0
2007-05-07 02:20:00,98.73,98.85,98.71,98.785,2671099984.0
2007-05-07 02:25:00,98.79,98.82,98.76,98.79,1730999986.0
2007-05-07 02:30:00,98.79,98.84,98.79,98.84,1812299988.0
2007-05-07 02:35:00,98.82,98.9,98.81,98.89,2020799996.0
2007-05-07 02:40:00,98.89,98.92,98.84,98.92,2594600003.0
2007-05-07 02:45:00,98.93,98.94,98.89,98.89,488099997.0
2007-05-07 02:50:00,98.89,98.91,98.82,98.83,2552999996.0
2007-05-07 02:55:00,98.83,98.86,98.805,98.81,3016599989.0
2007-05-07 03:00:00,98.82,98.83,98.77,98.77,1340399997.0
2007-05-07 03:05:00,98.78,98.8,98.75,98.79,2569800013.0
2007-05-07 03:10:00,98.79,98.89,98.75,98.85,2051199984.0
2007-05-07 03:15:00,98.84,98.88,98.77,98.84,2307499995.0
2007-05-07 03:20:00,98.84,98.85,98.8,98.81,608299998.0
2007-05-07 03:25:00,98.81,98.83,98.78,98.8,1423699990.0
2007-05-07 03:30:00,98.8,98.83,98.79,98.81,828900004.0
2007-05-07 03:35:00,98.81,98.81,98.76,98.76,709500009.0
2007-05-07 03:40:00,98.77,98.81,98.76,98.795,836700004.0
2007-05-07 03:45:00,98.8,98.81,98.78,98.81,946599992.0
2007-05-07 03:50:00,98.8,98.88,98.8,98.86,1032300006.0
2007-05-07 03:55:00,98.86,98.92,98.85,98.905,1933099992.0
2007-05-07 04:00:00,98.91,98.92,98.865,98.88,971599994.0
2007-05-07 04:05:00,98.88,98.92,98.87,98.9,896400012.0
2007-05-07 04:10:00,98.91,98.92,98.88,98.92,1060599994.0
2007-05-07 04:15:00,98.93,98.97,98.92,98.94,1100099999.0
2007-05-07 04:20:00,98.94,98.95,98.91,98.93,1007500003.0
2007-05-07 04:25:00,98.93,98.94,98.86,98.875,949799999.0
2007-05-07 04:30:00,98.89,98.91,98.87,98.91,637899993.0
2007-05-07 04:35:00,98.91,98.98,98.89,98.94,2740100020.0
2007-05-07 04:40:00,98.94,98.95,98.813,98.935,1385000016.0
2007-05-07 04:45:00,98.95,98.95,98.9,98.93,1647400014.0
2007-05-07 04:50:00,98.94,98.95,98.9,98.92,1172499995.0
2007-05-07 04:55:00,98.93,98.94,98.864,98.93,527699998.0
2007-05-07 05:00:00,98.92,98.94,98.9,98.91,913500005.0
2007-05-07 05:05:00,98.9,98.9,98.88,98.885,1227399998.0
2007-05-07 05:10:00,98.9,98.9,98.845,98.86,1411600005.0
2007-05-07 05:15:00,98.86,98.87,98.85,98.87,469800000.0
2007-05-07 05:20:00,98.87,98.91,98.86,98.89,787800013.0
2007-05-07 05:25:00,98.89,98.91,98.88,98.9,1035100008.0
2007-05-07 05:30:00,98.91,98.91,98.87,98.9,569799999.0
2007-05-07 05:35:00,98.89,98.9,98.81,98.86,3735500019.0
2007-05-07 05:40:00,98.86,98.87,98.805,98.83,1491400014.0
2007-05-07 05:45:00,98.83,98.87,98.81,98.87,1285000006.0
2007-05-07 05:50:00,98.87,98.87,98.82,98.83,1476700000.0
2007-05-07 05:55:00,98.84,98.85,98.79,98.8,1679300005.0
2007-05-07 06:00:00,98.8,98.85,98.8,98.84,1749000006.0
2007-05-07 06:05:00,98.779,98.85,98.779,98.84,1867900019.0
2007-05-07 06:10:00,98.84,98.86,98.83,98.85,878600002.0
2007-05-07 06:15:00,98.85,98.87,98.83,98.85,1151399992.0
2007-05-07 06:20:00,98.85,98.86,98.82,98.82,1104100003.0
2007-05-07 06:25:00,98.83,98.85,98.82,98.83,881500004.0
2007-05-07 06:30:00,98.84,98.85,98.8,98.81,1372999995.0
2007-05-07 06:35:00,98.81,98.82,98.79,98.82,1264300000.0
2007-05-07 06:40:00,98.82,98.89,98.82,98.86,3081500006.0
2007-05-07 06:45:00,98.86,98.9,98.84,98.86,3142999991.0
2007-05-07 06:50:00,98.86,98.87,98.83,98.85,2060599995.0
2007-05-07 06:55:00,98.85,98.88,98.82,98.88,922999999.0
2007-05-07 07:00:00,98.88,98.91,98.86,98.895,1283000005.0
2007-05-07 07:05:00,98.9,98.91,98.88,98.9,1525199994.0
2007-05-07 07:10:00,98.9,98.9,98.85,98.85,936700009.0
2007-05-07 07:15:00,98.86,98.87,98.84,98.86,738500001.0
2007-05-07 07:20:00,98.86,98.88,98.795,98.88,1334900004.0
2007-05-07 07:25:00,98.88,98.88,98.84,98.85,614299999.0
2007-05-07 07:30:00,98.85,98.87,98.835,98.85,1435899995.0
2007-05-07 07:35:00,98.85,98.87,98.82,98.85,1544499985.0
2007-05-07 07:40:00,98.85,98.87,98.84,98.86,550499999.0
2007-05-07 07:45:00,98.85,98.88,98.81,98.87,2057000004.0
2007-05-07 07:50:00,98.87,98.9,98.85,98.9,1404999999.0
2007-05-07 07:55:00,98.9,98.91,98.87,98.89,1784300007.0
2007-05-07 08:00:00,98.9,98.91,98.87,98.91,2144500006.0
2007-05-07 08:05:00,98.91,98.96,98.9,98.92,1307400004.0
2007-05-07 08:10:00,98.92,98.93,98.87,98.88,1853300002.0
2007-05-07 08:15:00,98.89,98.94,98.88,98.89,1308300005.0
2007-05-07 08:20:00,98.9,98.91,98.88,98.9,1032800012.0
2007-05-07 08:25:00,98.91,98.94,98.9,98.93,1496999998.0
2007-05-07 08:30:00,98.93,98.93,98.88,98.89,2119099999.0
2007-05-07 08:35:00,98.89,98.89,98.84,98.86,1963300018.0
2007-05-07 08:40:00,98.86,98.89,98.85,98.85,1714300003.0
2007-05-07 08:45:00,98.85,98.88,98.83,98.86,2399400021.0
2007-05-07 08:50:00,98.86,98.88,98.85,98.86,1717000011.0
2007-05-07 08:55:00,98.87,98.87,98.82,98.84,2084800002.0
2007-05-07 09:00:00,98.84,98.9,98.84,98.87,1543700000.0
2007-05-07 09:05:00,98.88,98.9,98.86,98.87,1137899999.0
2007-05-07 09:10:00,98.87,98.87,98.84,98.85,1744600004.0
2007-05-07 09:15:00,98.84,98.87,98.82,98.85,1011200001.0
2007-05-07 09:20:00,98.85,98.87,98.835,98.85,894800003.0
2007-05-07 09:25:00,98.85,98.86,98.82,98.855,1646299999.0
2007-05-07 09:30:00,98.86,98.88,98.83,98.85,1804399975.0
2007-05-07 09:35:00,98.85,98.86,98.83,98.86,341300001.0
2007-05-07 09:40:00,98.87,98.87,98.84,98.85,608600000.0
2007-05-07 09:45:00,98.84,98.85,98.81,98.85,1364899996.0
2007-05-07 09:50:00,98.85,98.9,98.84,98.885,1106299999.0
2007-05-07 09:55:00,98.89,98.9,98.88,98.89,1010599998.0
2007-05-07 10:00:00,98.89,98.93,98.88,98.91,1302599990.0
2007-05-07 10:05:00,98.9,98.91,98.885,98.89,821300003.0
2007-05-07 10:10:00,98.885,98.9,98.84,98.84,970699997.0
2007-05-07 10:15:00,98.84,98.86,98.83,98.84,803400002.0
2007-05-07 10:20:00,98.84,98.86,98.83,98.85,995700000.0
2007-05-07 10:25:00,98.85,98.86,98.84,98.84,294800003.0
2007-05-07 10:30:00,98.85,98.85,98.792,98.85,2378499992.0
2007-05-07 10:35:00,98.85,98.86,98.83,98.86,1043099994.0
2007-05-07 10:40:00,98.87,98.88,98.85,98.88,1257300005.0
2007-05-07 10:45:00,98.88,98.9,98.85,98.88,1219699991.0
2007-05-07 10:50:00,98.88,98.89,98.87,98.89,351799999.0
2007-05-07 10:55:00,98.89,98.91,98.89,98.9,746600001.0
2007-05-07 11:00:00,98.89,98.9,98.88,98.88,680600000.0
2007-05-07 11:05:00,98.88,98.89,98.807,98.87,1315300006.0
2007-05-07 11:10:00,98.87,98.9,98.87,98.9,276699999.0
2007-05-07 11:15:00,98.9,98.9,98.86,98.87,447300000.0
2007-05-07 11:20:00,98.875,98.91,98.875,98.9,421900000.0
2007-05-07 11:25:00,98.89,98.914,98.852,98.91,1702599990.0
2007-05-07 11:30:00,98.91,98.92,98.9,98.92,390500001.0
2007-05-07 11:35:00,98.91,98.91,98.826,98.872,2125099991.0
2007-05-07 11:40:00,98.89,98.9,98.88,98.88,643100005.0
2007-05-07 11:45:00,98.89,98.91,98.89,98.905,677899999.0
2007-05-07 11:50:00,98.91,98.92,98.9,98.92,234400001.0
2007-05-07 11:55:00,98.92,98.96,98.915,98.95,1283100004.0
2007-05-07 12:00:00,98.95,98.95,98.93,98.93,622399997.0
2007-05-07 12:05:00,98.95,99.01,98.94,98.99,1279500008.0
2007-05-07 12:10:00,98.99,99.015,98.98,99.01,1267800002.0
2007-05-07 12:15:00,99.01,99.02,98.985,99.01,982100005.0
2007-05-07 12:20:00,99.0,99.01,98.949,98.99,973199999.0
2007-05-07 12:25:00,98.99,99.0,98.93,98.94,1847699985.0
2007-05-07 12:30:00,98.95,98.97,98.92,98.95,1678799996.0
2007-05-07 12:35:00,98.95,98.97,98.94,98.97,1541100012.0
2007-05-07 12:40:00,98.97,98.98,98.94,98.97,1471400000.0
2007-05-07 12:45:00,98.96,98.96,98.915,98.925,382399999.0
2007-05-07 12:50:00,98.95,98.95,98.91,98.91,481100007.0
2007-05-07 12:55:00,98.92,98.94,98.89,98.91,889300001.0
2007-05-07 13:00:00,98.91,98.92,98.89,98.91,545899999.0
2007-05-07 13:05:00,98.91,98.93,98.89,98.92,588200001.0
2007-05-07 13:10:00,98.92,98.94,98.88,98.92,2348800007.0
2007-05-07 13:15:00,98.92,98.93,98.9,98.9,1570499996.0
2007-05-07 13:20:00,98.9,98.94,98.9,98.94,519199998.0
2007-05-07 13:25:00,98.94,98.96,98.92,98.92,1018299989.0
2007-05-07 13:30:00,98.92,98.97,98.91,98.95,1053700003.0
2007-05-07 13:35:00,98.96,98.96,98.93,98.95,552200000.0
2007-05-07 13:40:00,98.95,98.96,98.887,98.96,1532299990.0
2007-05-07 13:45:00,98.931,98.96,98.896,98.917,2679599991.0
2007-05-07 13:50:00,98.95,98.97,98.91,98.93,864999985.0
2007-05-07 13:55:00,98.93,98.97,98.92,98.97,781900002.0
2007-05-07 14:00:00,98.97,98.98,98.95,98.95,678599999.0
2007-05-07 14:05:00,98.95,99.01,98.95,99.01,991799993.0
2007-05-07 14:10:00,99.02,99.05,99.0,99.05,1769799994.0
2007-05-07 14:15:00,99.045,99.07,99.01,99.04,1820499996.0
2007-05-07 14:20:00,99.04,99.07,99.025,99.04,1727600003.0
2007-05-07 14:25:00,99.04,99.06,99.0,99.05,2301299993.0
2007-05-07 14:30:00,99.05,99.05,99.01,99.04,1452499993.0
2007-05-07 14:35:00,99.04,99.06,99.01,99.01,1621299987.0
2007-05-07 14:40:00,99.03,99.06,99.0,99.05,1587299997.0
2007-05-07 14:45:00,99.05,99.07,99.03,99.07,1507600002.0
2007-05-07 14:50:00,99.07,99.07,99.04,99.07,680500005.0
2007-05-07 14:55:00,99.07,99.08,99.045,99.05,1414400009.0
2007-05-07 15:00:00,99.05,99.05,99.01,99.03,2158000002.0
2007-05-07 15:05:00,99.04,99.04,99.0,99.02,1244300003.0
2007-05-07 15:10:00,99.01,99.03,98.995,99.02,1453499999.0
2007-05-07 15:15:00,99.02,99.06,99.01,99.04,2240699991.0
2007-05-07 15:20:00,99.03,99.04,99.01,99.01,1493599997.0
2007-05-07 15:25:00,99.01,99.02,99.0,99.0,1240899991.0
2007-05-07 15:30:00,99.0,99.05,98.99,99.03,1568099996.0
2007-05-07 15:35:00,99.02,99.08,99.02,99.06,1937099994.0
2007-05-07 15:40:00,99.06,99.08,99.01,99.01,1938399994.0
2007-05-07 15:45:00,99.01,99.03,99.0,99.0,2117800011.0
2007-05-07 15:50:00,99.02,99.03,98.985,99.03,745900000.0
2007-05-07 15:55:00,99.03,99.03,98.97,98.97,1714999999.0
2007-05-07 16:00:00,98.98,99.0,98.96,98.98,2579300016.0
2007-05-07 16:05:00,98.98,98.99,98.94,98.95,1403600008.0
2007-05-07 16:10:00,98.95,98.96,98.93,98.95,1178800011.0
2007-05-07 16:15:00,98.95,99.01,98.945,99.0,1389799999.0
2007-05-07 16:20:00,99.0,99.01,98.98,99.0,1454400003.0
2007-05-07 16:25:00,99.0,99.01,98.96,98.97,1725900008.0
2007-05-07 16:30:00,98.97,98.99,98.96,98.99,636999995.0
2007-05-07 16:35:00,98.99,99.0,98.98,99.0,984899995.0
2007-05-07 16:40:00,99.0,99.03,99.0,99.01,2143200000.0
2007-05-07 16:45:00,99.01,99.03,98.99,98.99,1575399998.0
2007-05-07 16:50:00,98.99,99.0,98.91,98.96,2424700001.0
2007-05-07 16:55:00,98.97,99.01,98.95,98.995,2429599987.0
2007-05-07 17:00:00,98.995,98.995,98.95,98.96,2983000003.0
2007-05-07 17:05:00,98.95,98.97,98.92,98.94,1584900018.0
2007-05-07 17:10:00,98.94,98.97,98.93,98.95,1232200007.0
2007-05-07 17:15:00,98.95,98.95,98.92,98.93,1456399992.0
2007-05-07 17:20:00,98.93,98.96,98.89,98.89,1800500000.0
2007-05-07 17:25:00,98.9,98.97,98.9,98.96,2635800003.0
2007-05-07 17:30:00,98.96,99.02,98.96,99.02,1211900009.0
2007-05-07 17:35:00,99.02,99.05,99.01,99.02,943599999.0
2007-05-07 17:40:00,99.03,99.03,98.99,99.0,673599995.0
2007-05-07 17:45:00,99.0,99.02,98.909,99.01,2175799987.0
2007-05-07 17:50:00,99.01,99.01,99.0,99.01,391600004.0
2007-05-07 17:55:00,99.01,99.02,99.0,99.0,883599998.0
2007-05-07 18:00:00,99.0,99.05,99.0,99.03,1200799999.0
2007-05-07 18:05:00,99.04,99.06,99.03,99.04,772699992.0
2007-05-07 18:10:00,99.05,99.06,99.03,99.04,674300000.0
2007-05-07 18:15:00,99.03,99.04,98.963,99.02,815400001.0
2007-05-07 18:20:00,99.02,99.04,99.01,99.015,942999995.0
2007-05-07 18:25:00,99.01,99.03,99.0,99.01,753100002.0
2007-05-07 18:30:00,99.01,99.01,98.99,99.0,765200002.0
2007-05-07 18:35:00,99.01,99.01,98.936,98.985,896299996.0
2007-05-07 18:40:00,98.98,98.98,98.896,98.96,737699984.0
2007-05-07 18:45:00,98.96,99.03,98.96,99.02,584600006.0
2007-05-07 18:50:00,99.02,99.02,99.0,99.02,446200000.0
2007-05-07 18:55:00,99.02,99.02,98.97,98.98,1284499999.0
2007-05-07 19:00:00,98.965,98.97,98.9,98.91,2125499998.0
2007-05-07 19:05:00,98.92,98.98,98.91,98.98,1352200001.0
2007-05-07 19:10:00,98.97,99.03,98.96,99.02,1602700003.0
2007-05-07 19:15:00,99.02,99.02,98.98,98.99,628999999.0
2007-05-07 19:20:00,98.99,99.01,98.925,98.972,754999992.0
2007-05-07 19:25:00,98.967,98.99,98.935,98.98,1102299997.0
2007-05-07 19:30:00,98.98,99.03,98.96,99.02,2154200016.0
2007-05-07 19:35:00,99.02,99.03,98.99,99.01,1568200003.0
2007-05-07 19:40:00,99.01,99.01,98.99,99.01,874999988.0
2007-05-07 19:45:00,99.01,99.02,98.99,98.99,949399999.0
2007-05-07 19:50:00,98.99,99.01,98.947,99.01,547800000.0
2007-05-07 19:55:00,99.01,99.03,98.944,99.0,1063100023.0
2007-05-07 20:00:00,99.01,99.02,98.957,98.986,1428300002.0
2007-05-07 20:05:00,98.978,99.01,98.94,99.0,671400003.0
2007-05-07 20:10:00,99.01,99.02,99.0,99.01,866399991.0
2007-05-07 20:15:00,99.01,99.01,98.943,99.01,466099998.0
2007-05-07 20:20:00,99.01,99.01,98.99,99.01,312099997.0
2007-05-07 20:25:00,98.975,99.03,98.936,99.025,1211499990.0
2007-05-07 20:30:00,99.03,99.03,98.965,99.005,978899986.0
2007-05-07 20:35:00,99.007,99.07,99.0,99.055,787299999.0
2007-05-07 20:40:00,99.06,99.07,99.03,99.06,748799998.0
2007-05-07 20:45:00,99.05,99.07,99.05,99.07,1368999999.0
2007-05-07 20:50:00,99.07,99.07,99.035,99.07,835900006.0
2007-05-07 20:55:00,99.07,99.09,99.06,99.08,897500001.0
2007-05-07 21:00:00,99.08,99.09,99.06,99.07,649600004.0
2007-05-07 21:05:00,99.08,99.08,99.07,99.07,268000000.0
2007-05-07 21:10:00,99.07,99.07,99.02,99.03,796099997.0
2007-05-07 21:15:00,99.04,99.07,99.02,99.07,1135999987.0
2007-05-07 21:20:00,99.07,99.1,99.07,99.08,302999998.0
2007-05-07 21:25:00,99.08,99.08,99.05,99.06,408500000.0
2007-05-07 21:30:00,99.05,99.09,99.03,99.08,473899997.0
2007-05-07 21:35:00,99.08,99.08,99.06,99.07,754899994.0
2007-05-07 21:40:00,99.07,99.07,98.989,99.05,593100002.0
2007-05-07 21:45:00,99.05,99.06,99.02,99.06,653700000.0
2007-05-07 21:50:00,99.06,99.08,98.997,99.08,332799999.0
2007-05-07 21:55:00,99.08,99.08,99.07,99.07,130200000.0
2007-05-07 22:00:00,99.07,99.09,99.06,99.09,785800001.0
2007-05-07 22:05:00,99.1,99.1,99.07,99.07,103600000.0
2007-05-07 22:10:00,99.07,99.09,99.07,99.08,97800000.0
2007-05-07 22:15:00,99.08,99.09,99.05,99.09,255900001.0
2007-05-07 22:20:00,99.09,99.09,99.07,99.08,137500002.0
2007-05-07 22:25:00,99.08,99.1,99.075,99.09,140500000.0
2007-05-07 22:30:00,99.1,99.1,99.04,99.05,331899998.0
2007-05-07 22:35:00,99.025,99.08,99.025,99.05,779099997.0
2007-05-07 22:40:00,99.04,99.06,98.99,99.02,890600001.0
2007-05-07 22:45:00,99.03,99.04,99.01,99.04,208000000.0
2007-05-07 22:50:00,99.03,99.05,98.99,99.02,775700005.0
2007-05-07 22:55:00,99.02,99.04,99.01,99.03,832300008.0
2007-05-07 23:00:00,99.02,99.06,99.0,99.06,478700003.0
2007-05-07 23:05:00,99.06,99.06,99.03,99.03,159200001.0
2007-05-07 23:10:00,99.05,99.05,99.01,99.03,631900007.0
2007-05-07 23:15:00,99.04,99.05,98.985,99.05,1189800010.0
2007-05-07 23:20:00,99.04,99.05,99.02,99.04,148600000.0
2007-05-07 23:25:00,99.01,99.06,98.991,99.04,1486499995.0
2007-05-07 23:30:00,99.04,99.04,98.969,99.02,548500003.0
2007-05-07 23:35:00,99.03,99.03,98.979,98.996,1780899994.0
2007-05-07 23:40:00,98.99,99.027,98.974,98.99,2088099980.0
2007-05-07 23:45:00,98.986,99.01,98.892,99.01,2391300002.0
2007-05-07 23:50:00,99.01,99.01,98.98,98.99,122800000.0
2007-05-07 23:55:00,98.99,99.03,98.99,99.02,238600000.0
2007-05-08 00:00:00,99.02,99.02,98.943,98.99,676599997.0
2007-05-08 00:05:00,99.01,99.03,98.967,98.998,707999985.0
2007-05-08 00:10:00,99.03,99.04,98.979,99.04,937399997.0
2007-05-08 00:15:00,99.04,99.04,98.949,98.998,1880699984.0
2007-05-08 00:20:00,99.01,99.03,98.98,99.01,477900002.0
2007-05-08 00:25:00,99.01,99.02,98.904,98.915,1482100010.0
2007-05-08 00:30:00,99.01,99.02,98.99,99.01,450200003.0
2007-05-08 00:35:00,99.02,99.05,99.01,99.03,858800000.0
2007-05-08 00:40:00,99.03,99.05,99.03,99.03,1372100008.0
2007-05-08 00:45:00,99.03,99.06,99.02,99.02,1331199992.0
2007-05-08 00:50:00,99.03,99.06,99.01,99.01,349200000.0
2007-05-08 00:55:00,99.01,99.02,98.97,99.0,1847699997.0
2007-05-08 01:00:00,99.0,99.04,98.98,98.98,1735799989.0
2007-05-08 01:05:00,98.98,99.0,98.95,98.96,1151000004.0
2007-05-08 01:10:00,98.95,98.98,98.906,98.94,839899998.0
2007-05-08 01:15:00,98.97,99.0,98.96,98.98,1082999979.0
2007-05-08 01:20:00,98.99,99.05,98.99,99.005,1246099999.0
2007-05-08 01:25:00,99.01,99.02,98.98,98.99,519100000.0
2007-05-08 01:30:00,99.0,99.0,98.917,98.99,1154099996.0
2007-05-08 01:35:00,98.99,98.99,98.97,98.99,469499999.0
2007-05-08 01:40:00,98.96,98.99,98.935,98.98,558100008.0
2007-05-08 01:45:00,98.99,99.01,98.98,98.99,972899997.0
2007-05-08 01:50:00,98.99,99.03,98.98,99.01,1876500012.0
2007-05-08 01:55:00,99.02,99.08,99.0,99.06,1426100005.0
2007-05-08 02:00:00,99.06,99.08,99.03,99.03,2227999998.0
2007-05-08 02:05:00,99.03,99.06,99.0,99.04,1671299994.0
2007-05-08 02:10:00,99.05,99.05,98.98,98.98,1671099998.0
2007-05-08 02:15:00,99.0,99.02,98.97,99.02,2042900006.0
2007-05-08 02:20:00,99.02,99.03,99.01,99.03,726399997.0
2007-05-08 02:25:00,99.03,99.05,99.01,99.05,1733900006.0
2007-05-08 02:30:00,99.05,99.06,99.035,99.04,690199991.0
2007-05-08 02:35:00,99.04,99.07,99.02,99.05,2142400005.0
2007-05-08 02:40:00,99.05,99.06,99.03,99.04,2351799992.0
2007-05-08 02:45:00,99.04,99.09,99.04,99.09,1722499993.0
2007-05-08 02:50:00,99.09,99.12,99.06,99.11,2209299991.0
2007-05-08 02:55:00,99.1,99.11,99.06,99.07,2463800015.0
2007-05-08 03:00:00,99.08,99.1,99.06,99.09,2533300014.0
2007-05-08 03:05:00,99.09,99.09,99.02,99.07,2825599992.0
2007-05-08 03:10:00,99.07,99.11,99.06,99.08,1726900001.0
2007-05-08 03:15:00,99.08,99.08,99.03,99.05,1307599995.0
2007-05-08 03:20:00,99.05,99.05,99.0,99.01,1344000005.0
2007-05-08 03:25:00,99.01,99.07,99.01,99.04,1818900021.0
2007-05-08 03:30:00,99.07,99.29,99.07,99.18,3238899988.0
2007-05-08 03:35:00,99.18,99.3,99.16,99.26,2836000014.0
2007-05-08 03:40:00,99.27,99.28,99.21,99.26,2886599993.0
2007-05-08 03:45:00,99.26,99.31,99.24,99.29,2610700003.0
2007-05-08 03:50:00,99.28,99.31,99.22,99.26,3568099988.0
2007-05-08 03:55:00,99.26,99.27,99.22,99.23,2699200009.0
2007-05-08 04:00:00,99.23,99.29,99.23,99.29,1874900012.0
2007-05-08 04:05:00,99.29,99.29,99.24,99.27,2504599994.0
2007-05-08 04:10:00,99.27,99.32,99.26,99.3,2917900001.0
2007-05-08 04:15:00,99.3,99.31,99.27,99.3,2632899995.0
2007-05-08 04:20:00,99.3,99.36,99.29,99.32,3453599991.0
2007-05-08 04:25:00,99.32,99.33,99.3,99.325,1122799994.0
2007-05-08 04:30:00,99.33,99.38,99.325,99.36,1656099994.0
2007-05-08 04:35:00,99.36,99.38,99.34,99.35,1077499999.0
2007-05-08 04:40:00,99.35,99.46,99.34,99.42,3181900003.0
2007-05-08 04:45:00,99.42,99.5,99.415,99.48,3121699996.0
2007-05-08 04:50:00,99.48,99.54,99.465,99.5,3028300008.0
2007-05-08 04:55:00,99.505,99.53,99.44,99.49,3109900001.0
2007-05-08 05:00:00,99.49,99.53,99.48,99.5,3066000008.0
2007-05-08 05:05:00,99.52,99.54,99.47,99.49,2417600004.0
2007-05-08 05:10:00,99.49,99.53,99.47,99.51,2015499999.0
2007-05-08 05:15:00,99.52,99.52,99.44,99.45,1566700010.0
2007-05-08 05:20:00,99.45,99.45,99.39,99.39,3346200011.0
2007-05-08 05:25:00,99.39,99.41,99.35,99.355,2682900022.0
2007-05-08 05:30:00,99.34,99.43,99.34,99.41,2317600020.0
2007-05-08 05:35:00,99.395,99.41,99.38,99.41,1159599994.0
2007-05-08 05:40:00,99.41,99.42,99.39,99.41,1485200032.0
2007-05-08 05:45:00,99.41,99.45,99.4,99.435,1943600030.0
2007-05-08 05:50:00,99.44,99.45,99.42,99.45,1393700012.0
2007-05-08 05:55:00,99.44,99.45,99.44,99.445,518200005.0
2007-05-08 06:00:00,99.45,99.51,99.44,99.49,2571499990.0
2007-05-08 06:05:00,99.5,99.53,99.49,99.51,1863800013.0
2007-05-08 06:10:00,99.51,99.51,99.47,99.49,2552200017.0
2007-05-08 06:15:00,99.49,99.51,99.48,99.485,1869500013.0
2007-05-08 06:20:00,99.485,99.51,99.47,99.47,2028700014.0
2007-05-08 06:25:00,99.47,99.48,99.45,99.48,1776400017.0
2007-05-08 06:30:00,99.48,99.51,99.47,99.51,1381300007.0
2007-05-08 06:35:00,99.51,99.53,99.5,99.51,1061400003.0
2007-05-08 06:40:00,99.52,99.52,99.48,99.5,487700004.0
2007-05-08 06:45:00,99.5,99.52,99.48,99.51,995200006.0
2007-05-08 06:50:00,99.52,99.52,99.465,99.47,715999996.0
2007-05-08 06:55:00,99.47,99.48,99.45,99.47,1213900013.0
2007-05-08 07:00:00,99.47,99.49,99.45,99.47,1368699997.0
2007-05-08 07:05:00,99.48,99.5,99.47,99.49,1652700012.0
2007-05-08 07:10:00,99.49,99.51,99.48,99.51,996799997.0
2007-05-08 07:15:00,99.51,99.54,99.5,99.52,1073799999.0
2007-05-08 07:20:00,99.52,99.56,99.52,99.545,1030100000.0
2007-05-08 07:25:00,99.545,99.59,99.52,99.555,2413799995.0
2007-05-08 07:30:00,99.555,99.58,99.55,99.55,2262699997.0
2007-05-08 07:35:00,99.55,99.58,99.54,99.545,1627600001.0
2007-05-08 07:40:00,99.545,99.56,99.53,99.56,894300001.0
2007-05-08 07:45:00,99.55,99.59,99.54,99.56,1809000015.0
2007-05-08 07:50:00,99.56,99.58,99.55,99.56,2303300027.0
2007-05-08 07:55:00,99.56,99.59,99.525,99.56,2563499988.0
2007-05-08 08:00:00,99.56,99.57,99.53,99.54,1268399991.0
2007-05-08 08:05:00,99.54,99.55,99.52,99.54,2473899983.0
2007-05-08 08:10:00,99.54,99.54,99.5,99.52,1391099994.0
2007-05-08 08:15:00,99.515,99.52,99.48,99.52,1558400005.0
2007-05-08 08:20:00,99.5,99.56,99.5,99.53,2147499991.0
2007-05-08 08:25:00,99.53,99.55,99.5,99.51,2052899994.0
2007-05-08 08:30:00,99.52,99.53,99.42,99.45,1800099986.0
2007-05-08 08:35:00,99.45,99.48,99.41,99.47,2975499969.0
2007-05-08 08:40:00,99.47,99.49,99.43,99.43,1059299986.0
2007-05-08 08:45:00,99.44,99.45,99.42,99.43,1640099988.0
2007-05-08 08:50:00,99.42,99.52,99.41,99.51,1960599977.0
2007-05-08 08:55:00,99.51,99.52,99.47,99.47,3170799989.0
2007-05-08 09:00:00,99.47,99.48,99.43,99.47,2635699989.0
2007-05-08 09:05:00,99.47,99.52,99.46,99.485,2189000018.0
2007-05-08 09:10:00,99.49,99.52,99.48,99.48,2929299983.0
2007-05-08 09:15:00,99.48,99.5,99.47,99.48,978999985.0
2007-05-08 09:20:00,99.47,99.5,99.44,99.47,3167099987.0
2007-05-08 09:25:00,99.46,99.48,99.4,99.46,3953999949.0
2007-05-08 09:30:00,99.46,99.48,99.45,99.46,2702000001.0
2007-05-08 09:35:00,99.46,99.48,99.43,99.46,2385799998.0
2007-05-08 09:40:00,99.46,99.49,99.45,99.48,1819599996.0
2007-05-08 09:45:00,99.47,99.49,99.45,99.46,1729899984.0
2007-05-08 09:50:00,99.46,99.48,99.44,99.46,1093700001.0
2007-05-08 09:55:00,99.46,99.48,99.44,99.465,1509099981.0
2007-05-08 10:00:00,99.46,99.47,99.38,99.41,1768099987.0
2007-05-08 10:05:00,99.41,99.45,99.4,99.43,1339099996.0
2007-05-08 10:10:00,99.43,99.45,99.35,99.39,2935399996.0
2007-05-08 10:15:00,99.39,99.39,99.3,99.33,3698299984.0
2007-05-08 10:20:00,99.33,99.37,99.315,99.33,3239799974.0
2007-05-08 10:25:00,99.33,99.35,99.32,99.35,2442599971.0
2007-05-08 10:30:00,99.34,99.37,99.33,99.36,2346499980.0
2007-05-08 10:35:00,99.36,99.37,99.27,99.31,3534999966.0
2007-05-08 10:40:00,99.31,99.32,99.28,99.28,2600999983.0
2007-05-08 10:45:00,99.28,99.41,99.27,99.41,2384299979.0
2007-05-08 10:50:00,99.41,99.44,99.39,99.4,3264399969.0
2007-05-08 10:55:00,99.4,99.45,99.4,99.42,3140999976.0
2007-05-08 11:00:00,99.42,99.43,99.37,99.43,3087199990.0
2007-05-08 11:05:00,99.43,99.43,99.38,99.39,4225199966.0
2007-05-08 11:10:00,99.4,99.43,99.36,99.4,3682199991.0
2007-05-08 11:15:00,99.41,99.46,99.39,99.45,2071799981.0
2007-05-08 11:20:00,99.45,99.45,99.4,99.43,1870600007.0
2007-05-08 11:25:00,99.425,99.425,99.37,99.39,1945000003.0
2007-05-08 11:30:00,99.39,99.4,99.37,99.39,1961099992.0
2007-05-08 11:35:00,99.39,99.4,99.37,99.38,1959299993.0
2007-05-08 11:40:00,99.39,99.45,99.38,99.45,1450199995.0
2007-05-08 11:45:00,99.45,99.45,99.39,99.4,1146799989.0
2007-05-08 11:50:00,99.38,99.41,99.35,99.37,1962999995.0
2007-05-08 11:55:00,99.37,99.38,99.3,99.3,1783100003.0
2007-05-08 12:00:00,99.31,99.31,99.24,99.25,2975499995.0
2007-05-08 12:05:00,99.25,99.31,99.24,99.29,4663799968.0
2007-05-08 12:10:00,99.3,99.31,99.22,99.24,4266599984.0
2007-05-08 12:15:00,99.25,99.33,99.24,99.33,4146899937.0
2007-05-08 12:20:00,99.33,99.33,99.28,99.28,2273200000.0
2007-05-08 12:25:00,99.3,99.35,99.27,99.35,2787599969.0
2007-05-08 12:30:00,99.35,99.35,99.33,99.34,1263199987.0
2007-05-08 12:35:00,99.34,99.34,99.28,99.32,3165199959.0
2007-05-08 12:40:00,99.32,99.33,99.27,99.32,1320899983.0
2007-05-08 12:45:00,99.32,99.33,99.24,99.26,2649099998.0
2007-05-08 12:50:00,99.25,99.27,99.22,99.26,2779500002.0
2007-05-08 12:55:00,99.26,99.28,99.22,99.23,2321899973.0
2007-05-08 13:00:00,99.25,99.3,99.22,99.3,3589299982.0
2007-05-08 13:05:00,99.3,99.3,99.25,99.28,1404399995.0
2007-05-08 13:10:00,99.28,99.3,99.24,99.25,2847699996.0
2007-05-08 13:15:00,99.25,99.27,99.19,99.205,6127199975.0
2007-05-08 13:20:00,99.2,99.21,99.175,99.19,3756299962.0
2007-05-08 13:25:00,99.2,99.2,99.11,99.15,2600599998.0
2007-05-08 13:30:00,99.145,99.15,99.09,99.12,5245599920.0
2007-05-08 13:35:00,99.12,99.12,99.09,99.12,3758199966.0
2007-05-08 13:40:00,99.12,99.16,99.11,99.14,3548200016.0
2007-05-08 13:45:00,99.14,99.15,99.1,99.11,1557100001.0
2007-05-08 13:50:00,99.13,99.14,99.11,99.13,1436699999.0
2007-05-08 13:55:00,99.13,99.18,99.11,99.16,2877799994.0
2007-05-08 14:00:00,99.16,99.17,99.09,99.13,5504299924.0
2007-05-08 14:05:00,99.13,99.19,99.12,99.17,3197599982.0
2007-05-08 14:10:00,99.16,99.26,99.16,99.2,4751899980.0
2007-05-08 14:15:00,99.23,99.26,99.18,99.18,3461899998.0
2007-05-08 14:20:00,99.18,99.2,99.15,99.16,2948099981.0
2007-05-08 14:25:00,99.16,99.16,99.02,99.04,5960199929.0
2007-05-08 14:30:00,99.05,99.07,99.03,99.055,5145499977.0
2007-05-08 14:35:00,99.06,99.07,99.0,99.05,3325900018.0
2007-05-08 14:40:00,99.05,99.08,99.0,99.07,3914899972.0
2007-05-08 14:45:00,99.07,99.17,99.05,99.16,5991600006.0
2007-05-08 14:50:00,99.16,99.17,99.12,99.13,4536299979.0
2007-05-08 14:55:00,99.13,99.14,99.11,99.14,3653699991.0
2007-05-08 15:00:00,99.14,99.23,99.14,99.19,5224799996.0
2007-05-08 15:05:00,99.21,99.26,99.2,99.2,4511400015.0
2007-05-08 15:10:00,99.21,99.23,99.18,99.2,3426100018.0
2007-05-08 15:15:00,99.22,99.24,99.19,99.23,3694599985.0
2007-05-08 15:20:00,99.22,99.25,99.2,99.24,5239099964.0
2007-05-08 15:25:00,99.24,99.25,99.22,99.24,2154400018.0
2007-05-08 15:30:00,99.24,99.24,99.15,99.17,4083699990.0
2007-05-08 15:35:00,99.18,99.2,99.14,99.14,2898999995.0
2007-05-08 15:40:00,99.14,99.18,99.14,99.17,1417800033.0
2007-05-08 15:45:00,99.17,99.17,99.14,99.15,2702700002.0
2007-05-08 15:50:00,99.15,99.18,99.14,99.18,1900999985.0
2007-05-08 15:55:00,99.18,99.19,99.12,99.12,3707399992.0
2007-05-08 16:00:00,99.12,99.18,99.12,99.15,4694799977.0
2007-05-08 16:05:00,99.15,99.19,99.13,99.135,3611300000.0
2007-05-08 16:10:00,99.13,99.2,99.12,99.17,4099900031.0
2007-05-08 16:15:00,99.17,99.2,99.1,99.11,5491999997.0
2007-05-08 16:20:00,99.11,99.12,99.03,99.09,6281600015.0
2007-05-08 16:25:00,99.09,99.18,99.07,99.16,6062400030.0
2007-05-08 16:30:00,99.16,99.16,99.1,99.14,4286999999.0
2007-05-08 16:35:00,99.14,99.2,99.12,99.18,4521600003.0
2007-05-08 16:40:00,99.18,99.21,99.145,99.2,3446400003.0
2007-05-08 16:45:00,99.2,99.24,99.17,99.215,4367700004.0
2007-05-08 16:50:00,99.215,99.24,99.19,99.2,2966199978.0
2007-05-08 16:55:00,99.2,99.27,99.18,99.26,3753600014.0
2007-05-08 17:00:00,99.26,99.26,99.22,99.23,4076099988.0
2007-05-08 17:05:00,99.23,99.23,99.16,99.18,3575000004.0
2007-05-08 17:10:00,99.18,99.22,99.16,99.17,2880500032.0
2007-05-08 17:15:00,99.17,99.18,99.15,99.17,3455500015.0
2007-05-08 17:20:00,99.17,99.19,99.14,99.16,4237000007.0
2007-05-08 17:25:00,99.16,99.24,99.15,99.23,4503099980.0
2007-05-08 17:30:00,99.23,99.25,99.19,99.22,3066900014.0
2007-05-08 17:35:00,99.22,99.25,99.21,99.22,3446800009.0
2007-05-08 17:40:00,99.22,99.23,99.16,99.165,1436600003.0
2007-05-08 17:45:00,99.17,99.19,99.14,99.17,3032300000.0
2007-05-08 17:50:00,99.17,99.2,99.16,99.18,2396600013.0
2007-05-08 17:55:00,99.18,99.22,99.18,99.22,1074000016.0
2007-05-08 18:00:00,99.22,99.24,99.2,99.24,2399800018.0
2007-05-08 18:05:00,99.23,99.27,99.23,99.25,2455900007.0
2007-05-08 18:10:00,99.25,99.29,99.25,99.28,2223199995.0
2007-05-08 18:15:00,99.28,99.28,99.25,99.255,1001100001.0
2007-05-08 18:20:00,99.26,99.26,99.2,99.24,2185100001.0
2007-05-08 18:25:00,99.24,99.27,99.22,99.27,2273399981.0
2007-05-08 18:30:00,99.27,99.28,99.235,99.235,1965499989.0
2007-05-08 18:35:00,99.23,99.3,99.21,99.29,2386900010.0
2007-05-08 18:40:00,99.29,99.3,99.24,99.25,1379500002.0
2007-05-08 18:45:00,99.24,99.25,99.21,99.24,1919800010.0
2007-05-08 18:50:00,99.24,99.3,99.24,99.29,1638599996.0
2007-05-08 18:55:00,99.29,99.33,99.27,99.32,3273999990.0
2007-05-08 19:00:00,99.32,99.33,99.28,99.3,3135599995.0
2007-05-08 19:05:00,99.31,99.33,99.3,99.32,941899992.0
2007-05-08 19:10:00,99.33,99.34,99.295,99.3,1212799996.0
2007-05-08 19:15:00,99.295,99.33,99.29,99.32,1614000013.0
2007-05-08 19:20:00,99.32,99.35,99.32,99.35,974499993.0
2007-05-08 19:25:00,99.35,99.36,99.32,99.36,1518399984.0
2007-05-08 19:30:00,99.36,99.41,99.355,99.37,2715399997.0
2007-05-08 19:35:00,99.38,99.39,99.35,99.37,1277999991.0
2007-05-08 19:40:00,99.38,99.38,99.33,99.365,2134100005.0
2007-05-08 19:45:00,99.37,99.37,99.33,99.34,1955499992.0
2007-05-08 19:50:00,99.35,99.39,99.31,99.35,1929200014.0
2007-05-08 19:55:00,99.35,99.37,99.34,99.36,882699998.0
2007-05-08 20:00:00,99.37,99.38,99.33,99.34,2925299994.0
2007-05-08 20:05:00,99.34,99.35,99.286,99.35,1259900010.0
2007-05-08 20:10:00,99.35,99.36,99.34,99.36,970599995.0
2007-05-08 20:15:00,99.36,99.36,99.34,99.35,1490999990.0
2007-05-08 20:20:00,99.35,99.37,99.34,99.37,605299998.0
2007-05-08 20:25:00,99.37,99.38,99.36,99.365,814599999.0
2007-05-08 20:30:00,99.365,99.39,99.33,99.38,4092300027.0
2007-05-08 20:35:00,99.39,99.41,99.35,99.38,2336200012.0
2007-05-08 20:40:00,99.37,99.38,99.3,99.3,1829900005.0
2007-05-08 20:45:00,99.3,99.32,99.29,99.31,2461200010.0
2007-05-08 20:50:00,99.31,99.32,99.28,99.305,1503099996.0
2007-05-08 20:55:00,99.31,99.33,99.29,99.32,1276700001.0
2007-05-08 21:00:00,99.33,99.35,99.32,99.33,962500003.0
2007-05-08 21:05:00,99.33,99.34,99.31,99.33,959400010.0
2007-05-08 21:10:00,99.33,99.33,99.271,99.32,722700005.0
2007-05-08 21:15:00,99.315,99.32,99.29,99.3,979200000.0
2007-05-08 21:20:00,99.3,99.31,99.239,99.29,881400002.0
2007-05-08 21:25:00,99.285,99.35,99.28,99.345,1508700005.0
2007-05-08 21:30:00,99.345,99.36,99.33,99.36,1813400010.0
2007-05-08 21:35:00,99.36,99.37,99.29,99.36,1753900010.0
2007-05-08 21:40:00,99.36,99.38,99.35,99.37,1535900007.0
2007-05-08 21:45:00,99.37,99.39,99.365,99.37,1420999999.0
2007-05-08 21:50:00,99.37,99.4,99.323,99.353,2034300017.0
2007-05-08 21:55:00,99.39,99.39,99.34,99.35,1820300007.0
2007-05-08 22:00:00,99.35,99.36,99.35,99.36,965799991.0
2007-05-08 22:05:00,99.36,99.38,99.35,99.38,741099998.0
2007-05-08 22:10:00,99.38,99.4,99.37,99.37,670200003.0
2007-05-08 22:15:00,99.375,99.4,99.37,99.38,543800002.0
2007-05-08 22:20:00,99.38,99.41,99.38,99.41,475100000.0
2007-05-08 22:25:00,99.41,99.42,99.395,99.42,598799999.0
2007-05-08 22:30:00,99.41,99.45,99.4,99.44,697399986.0
2007-05-08 22:35:00,99.44,99.5,99.42,99.48,2616000003.0
2007-05-08 22:40:00,99.48,99.49,99.46,99.48,1569700006.0
2007-05-08 22:45:00,99.48,99.52,99.47,99.5,1941099987.0
2007-05-08 22:50:00,99.5,99.5,99.46,99.46,2116500000.0
2007-05-08 22:55:00,99.46,99.51,99.45,99.5,1844599988.0
2007-05-08 23:00:00,99.5,99.5,99.44,99.5,523099998.0
2007-05-08 23:05:00,99.5,99.5,99.47,99.47,558599996.0
2007-05-08 23:10:00,99.47,99.49,99.43,99.48,2297800003.0
2007-05-08 23:15:00,99.48,99.51,99.47,99.48,1900399998.0
2007-05-08 23:20:00,99.48,99.48,99.34,99.44,2293999974.0
2007-05-08 23:25:00,99.44,99.46,99.41,99.42,1780900006.0
2007-05-08 23:30:00,99.42,99.44,99.4,99.43,1001200007.0
2007-05-08 23:35:00,99.43,99.43,99.41,99.42,891599999.0
2007-05-08 23:40:00,99.43,99.43,99.38,99.38,907999996.0
2007-05-08 23:45:00,99.39,99.39,99.31,99.31,918700000.0
2007-05-08 23:50:00,99.325,99.36,99.28,99.36,2838200007.0
2007-05-08 23:55:00,99.36,99.39,99.34,99.39,1733600001.0
2007-05-09 00:00:00,99.39,99.39,99.36,99.37,912700005.0
2007-05-09 00:05:00,99.36,99.37,99.32,99.35,1341900002.0
2007-05-09 00:10:00,99.34,99.35,99.32,99.35,666500007.0
2007-05-09 00:15:00,99.35,99.39,99.33,99.37,1267699992.0
2007-05-09 00:20:00,99.37,99.39,99.33,99.33,1084999997.0
2007-05-09 00:25:00,99.33,99.35,99.292,99.35,713900006.0
2007-05-09 00:30:00,99.275,99.35,99.254,99.34,862300000.0
2007-05-09 00:35:00,99.34,99.37,99.31,99.33,1370399983.0
2007-05-09 00:40:00,99.33,99.34,99.31,99.34,1420200002.0
2007-05-09 00:45:00,99.34,99.34,99.26,99.28,1056400016.0
2007-05-09 00:50:00,99.28,99.32,99.27,99.3,1211699995.0
2007-05-09 00:55:00,99.31,99.33,99.3,99.31,334400001.0
2007-05-09 01:00:00,99.31,99.32,99.26,99.28,1717500001.0
2007-05-09 01:05:00,99.28,99.29,99.23,99.24,1862000007.0
2007-05-09 01:10:00,99.24,99.26,99.184,99.25,1224199994.0
2007-05-09 01:15:00,99.25,99.26,99.214,99.217,817799982.0
2007-05-09 01:20:00,99.25,99.32,99.25,99.31,1640800001.0
2007-05-09 01:25:00,99.3,99.32,99.27,99.28,1155599996.0
2007-05-09 01:30:00,99.28,99.32,99.27,99.3,2175900006.0
2007-05-09 01:35:00,99.3,99.3,99.26,99.3,1488400005.0
2007-05-09 01:40:00,99.29,99.31,99.231,99.243,1432700009.0
2007-05-09 01:45:00,99.29,99.29,99.24,99.25,1067999998.0
2007-05-09 01:50:00,99.27,99.27,99.18,99.21,3553400031.0
2007-05-09 01:55:00,99.21,99.23,99.14,99.19,4539500042.0
2007-05-09 02:00:00,99.19,99.22,99.18,99.19,3417000035.0
2007-05-09 02:05:00,99.2,99.23,99.195,99.22,1814200015.0
2007-05-09 02:10:00,99.22,99.26,99.21,99.22,3571899988.0
2007-05-09 02:15:00,99.22,99.23,99.14,99.15,2883600017.0
2007-05-09 02:20:00,99.16,99.18,99.14,99.18,1748099997.0
2007-05-09 02:25:00,99.18,99.24,99.17,99.19,2802500002.0
2007-05-09 02:30:00,99.19,99.21,99.15,99.21,1397899998.0
2007-05-09 02:35:00,99.21,99.25,99.18,99.21,3559700003.0
2007-05-09 02:40:00,99.21,99.22,99.16,99.17,1779099998.0
2007-05-09 02:45:00,99.175,99.2,99.085,99.18,4645500015.0
2007-05-09 02:50:00,99.17,99.18,99.07,99.09,4573600019.0
2007-05-09 02:55:00,99.09,99.16,99.085,99.135,4248900006.0
2007-05-09 03:00:00,99.14,99.17,99.085,99.17,6132000042.0
2007-05-09 03:05:00,99.17,99.18,99.13,99.17,2696799993.0
2007-05-09 03:10:00,99.17,99.17,99.12,99.14,4311199950.0
2007-05-09 03:15:00,99.14,99.15,99.08,99.085,2355399981.0
2007-05-09 03:20:00,99.09,99.11,99.05,99.06,5275099984.0
2007-05-09 03:25:00,99.06,99.11,99.045,99.08,4925699998.0
2007-05-09 03:30:00,99.08,99.1,99.07,99.08,3440299977.0
2007-05-09 03:35:00,99.08,99.11,99.06,99.09,2913799978.0
2007-05-09 03:40:00,99.09,99.1,99.07,99.1,1878899995.0
2007-05-09 03:45:00,99.1,99.16,99.1,99.15,2277699985.0
2007-05-09 03:50:00,99.15,99.16,99.1,99.12,2209900019.0
2007-05-09 03:55:00,99.13,99.13,99.11,99.12,1846000009.0
2007-05-09 04:00:00,99.12,99.15,99.12,99.14,1617100018.0
2007-05-09 04:05:00,99.13,99.2,99.13,99.19,2935199991.0
2007-05-09 04:10:00,99.185,99.19,99.15,99.17,2031699996.0
2007-05-09 04:15:00,99.17,99.17,99.14,99.15,1958400011.0
2007-05-09 04:20:00,99.15,99.16,99.14,99.16,1569799988.0
2007-05-09 04:25:00,99.16,99.19,99.087,99.099,2342900012.0
2007-05-09 04:30:00,99.16,99.17,99.13,99.15,913000004.0
2007-05-09 04:35:00,99.16,99.16,99.098,99.16,1430399994.0
2007-05-09 04:40:00,99.15,99.16,99.11,99.13,1922300001.0
2007-05-09 04:45:00,99.13,99.16,99.11,99.16,4299699987.0
2007-05-09 04:50:00,99.16,99.18,99.14,99.17,1177000006.0
2007-05-09 04:55:00,99.17,99.17,99.13,99.16,1242300004.0
2007-05-09 05:00:00,99.16,99.18,99.098,99.18,786100012.0
2007-05-09 05:05:00,99.18,99.2,99.17,99.19,1767900005.0
2007-05-09 05:10:00,99.18,99.22,99.16,99.19,2383100011.0
2007-05-09 05:15:00,99.19,99.22,99.18,99.19,1334700004.0
2007-05-09 05:20:00,99.19,99.21,99.18,99.21,1435399998.0
2007-05-09 05:25:00,99.2,99.21,99.2,99.21,966800006.0
2007-05-09 05:30:00,99.21,99.23,99.137,99.17,1374000004.0
2007-05-09 05:35:00,99.193,99.21,99.142,99.18,401699994.0
2007-05-09 05:40:00,99.186,99.21,99.18,99.18,1927499985.0
2007-05-09 05:45:00,99.2,99.23,99.18,99.21,2599399989.0
2007-05-09 05:50:00,99.21,99.24,99.151,99.22,1397299998.0
2007-05-09 05:55:00,99.22,99.23,99.2,99.22,923700000.0
2007-05-09 06:00:00,99.22,99.23,99.21,99.21,879799986.0
2007-05-09 06:05:00,99.212,99.25,99.159,99.24,2524500016.0
2007-05-09 06:10:00,99.23,99.26,99.23,99.25,1053899993.0
2007-05-09 06:15:00,99.25,99.27,99.25,99.25,869599996.0
2007-05-09 06:20:00,99.25,99.29,99.24,99.28,900800001.0
2007-05-09 06:25:00,99.28,99.31,99.26,99.28,2367599991.0
2007-05-09 06:30:00,99.28,99.31,99.27,99.3,1518099991.0
2007-05-09 06:35:00,99.3,99.33,99.3,99.3,875299995.0
2007-05-09 06:40:00,99.3,99.31,99.28,99.3,1928999988.0
2007-05-09 06:45:00,99.3,99.3,99.29,99.3,758999999.0
2007-05-09 06:50:00,99.295,99.31,99.27,99.29,1739399994.0
2007-05-09 06:55:00,99.29,99.29,99.275,99.28,1239699997.0
2007-05-09 07:00:00,99.28,99.3,99.26,99.3,653399999.0
2007-05-09 07:05:00,99.3,99.3,99.26,99.27,1505399982.0
2007-05-09 07:10:00,99.265,99.28,99.24,99.28,1078599996.0
2007-05-09 07:15:00,99.27,99.29,99.203,99.27,560999999.0
2007-05-09 07:20:00,99.28,99.31,99.27,99.3,1489899999.0
2007-05-09 07:25:00,99.3,99.33,99.29,99.33,1458599996.0
2007-05-09 07:30:00,99.33,99.35,99.32,99.33,3188399991.0
2007-05-09 07:35:00,99.33,99.34,99.31,99.31,1943500012.0
2007-05-09 07:40:00,99.31,99.34,99.3,99.33,2569099995.0
2007-05-09 07:45:00,99.33,99.33,99.29,99.31,2139599997.0
2007-05-09 07:50:00,99.31,99.35,99.31,99.34,1730800002.0
2007-05-09 07:55:00,99.34,99.34,99.28,99.3,3687100046.0
2007-05-09 08:00:00,99.32,99.38,99.31,99.34,2695599995.0
2007-05-09 08:05:00,99.34,99.34,99.3,99.31,1152299995.0
2007-05-09 08:10:00,99.31,99.32,99.25,99.26,2808599999.0
2007-05-09 08:15:00,99.26,99.33,99.25,99.32,1524800004.0
2007-05-09 08:20:00,99.32,99.37,99.3,99.35,1851500008.0
2007-05-09 08:25:00,99.35,99.38,99.3,99.34,2471400003.0
2007-05-09 08:30:00,99.33,99.34,99.3,99.3,1817399995.0
2007-05-09 08:35:00,99.3,99.31,99.26,99.28,1874400014.0
2007-05-09 08:40:00,99.28,99.32,99.27,99.27,1828000003.0
2007-05-09 08:45:00,99.27,99.3,99.25,99.25,4372899987.0
2007-05-09 08:50:00,99.25,99.3,99.25,99.29,2743999996.0
2007-05-09 08:55:00,99.29,99.3,99.25,99.28,2482799986.0
2007-05-09 09:00:00,99.28,99.3,99.25,99.27,4970099973.0
2007-05-09 09:05:00,99.27,99.29,99.23,99.25,2289499990.0
2007-05-09 09:10:00,99.25,99.27,99.24,99.26,2353900004.0
2007-05-09 09:15:00,99.26,99.29,99.22,99.23,3081999979.0
2007-05-09 09:20:00,99.23,99.24,99.2,99.21,3477199988.0
2007-05-09 09:25:00,99.21,99.24,99.195,99.23,2597099986.0
2007-05-09 09:30:00,99.23,99.28,99.21,99.25,3390099983.0
2007-05-09 09:35:00,99.255,99.29,99.245,99.29,3262899996.0
2007-05-09 09:40:00,99.29,99.29,99.23,99.27,3003799974.0
2007-05-09 09:45:00,99.27,99.31,99.25,99.3,2317299999.0
2007-05-09 09:50:00,99.31,99.35,99.28,99.32,2516499996.0
2007-05-09 09:55:00,99.33,99.33,99.29,99.33,1268099994.0
2007-05-09 10:00:00,99.33,99.36,99.3,99.35,2507200008.0
2007-05-09 10:05:00,99.35,99.39,99.31,99.36,3805599995.0
2007-05-09 10:10:00,99.36,99.39,99.35,99.37,3623699978.0
2007-05-09 10:15:00,99.37,99.4,99.36,99.36,4368599971.0
2007-05-09 10:20:00,99.37,99.37,99.33,99.34,2394699998.0
2007-05-09 10:25:00,99.34,99.36,99.29,99.3,4871800019.0
2007-05-09 10:30:00,99.305,99.38,99.3,99.36,4183099978.0
2007-05-09 10:35:00,99.36,99.36,99.34,99.35,2830800008.0
2007-05-09 10:40:00,99.35,99.36,99.31,99.35,1698500006.0
2007-05-09 10:45:00,99.35,99.36,99.32,99.35,3678500005.0
2007-05-09 10:50:00,99.36,99.4,99.31,99.38,5382200002.0
2007-05-09 10:55:00,99.39,99.4,99.32,99.33,4099999989.0
2007-05-09 11:00:00,99.34,99.34,99.32,99.34,3165299988.0
2007-05-09 11:05:00,99.34,99.34,99.29,99.32,2893200005.0
2007-05-09 11:10:00,99.33,99.33,99.26,99.26,3520500004.0
2007-05-09 11:15:00,99.29,99.29,99.24,99.28,3918299985.0
2007-05-09 11:20:00,99.28,99.29,99.25,99.28,4256500002.0
2007-05-09 11:25:00,99.285,99.35,99.28,99.34,4283100008.0
2007-05-09 11:30:00,99.35,99.41,99.34,99.38,5667899964.0
2007-05-09 11:35:00,99.38,99.39,99.3,99.33,6488199984.0
2007-05-09 11:40:00,99.33,99.38,99.31,99.345,6341499981.0
2007-05-09 11:45:00,99.36,99.37,99.33,99.33,4685599998.0
2007-05-09 11:50:00,99.33,99.34,99.29,99.33,4942799955.0
2007-05-09 11:55:00,99.33,99.36,99.33,99.34,2686499989.0
2007-05-09 12:00:00,99.34,99.37,99.32,99.33,3758600011.0
2007-05-09 12:05:00,99.33,99.35,99.32,99.35,2333899996.0
2007-05-09 12:10:00,99.35,99.36,99.29,99.31,3358300020.0
2007-05-09 12:15:00,99.31,99.34,99.31,99.32,2874399992.0
2007-05-09 12:20:00,99.32,99.33,99.3,99.31,1867299996.0
2007-05-09 12:25:00,99.31,99.33,99.27,99.29,4016699975.0
2007-05-09 12:30:00,99.29,99.32,99.27,99.32,3378199977.0
2007-05-09 12:35:00,99.315,99.36,99.29,99.34,2847699999.0
2007-05-09 12:40:00,99.35,99.38,99.3,99.37,5517199996.0
2007-05-09 12:45:00,99.38,99.44,99.35,99.41,4902699999.0
2007-05-09 12:50:00,99.41,99.43,99.38,99.41,3496499974.0
2007-05-09 12:55:00,99.41,99.48,99.41,99.46,3234799997.0
2007-05-09 13:00:00,99.43,99.49,99.43,99.465,3016600001.0
2007-05-09 13:05:00,99.47,99.47,99.42,99.45,3442399993.0
2007-05-09 13:10:00,99.44,99.47,99.42,99.47,4083399993.0
2007-05-09 13:15:00,99.46,99.48,99.4,99.4,4659499972.0
2007-05-09 13:20:00,99.4,99.42,99.38,99.42,2054899994.0
2007-05-09 13:25:00,99.42,99.43,99.37,99.39,3711299979.0
2007-05-09 13:30:00,99.4,99.4,99.36,99.39,3349699987.0
2007-05-09 13:35:00,99.39,99.4,99.33,99.4,4050599983.0
2007-05-09 13:40:00,99.4,99.41,99.37,99.38,1931700001.0
2007-05-09 13:45:00,99.38,99.42,99.38,99.41,2415899989.0
2007-05-09 13:50:00,99.41,99.41,99.39,99.4,1411800007.0
2007-05-09 13:55:00,99.4,99.42,99.39,99.4,1039900005.0
2007-05-09 14:00:00,99.4,99.42,99.4,99.42,518999999.0
2007-05-09 14:05:00,99.42,99.42,99.37,99.39,1844499990.0
2007-05-09 14:10:00,99.37,99.41,99.37,99.385,2682199967.0
2007-05-09 14:15:00,99.385,99.41,99.37,99.41,1218799987.0
2007-05-09 14:20:00,99.41,99.42,99.38,99.38,2558800003.0
2007-05-09 14:25:00,99.38,99.38,99.33,99.34,4682899968.0
2007-05-09 14:30:00,99.345,99.41,99.34,99.38,3444999987.0
2007-05-09 14:35:00,99.38,99.39,99.31,99.32,4834999941.0
2007-05-09 14:40:00,99.32,99.34,99.295,99.32,5096799997.0
2007-05-09 14:45:00,99.31,99.32,99.28,99.31,5633000001.0
2007-05-09 14:50:00,99.31,99.31,99.27,99.29,4737099967.0
2007-05-09 14:55:00,99.29,99.33,99.28,99.33,3960199994.0
2007-05-09 15:00:00,99.33,99.35,99.3,99.34,5483800032.0
2007-05-09 15:05:00,99.34,99.42,99.31,99.42,3778200022.0
2007-05-09 15:10:00,99.43,99.43,99.34,99.34,4158099993.0
2007-05-09 15:15:00,99.34,99.42,99.34,99.37,4221300003.0
2007-05-09 15:20:00,99.37,99.39,99.35,99.38,3562699988.0
2007-05-09 15:25:00,99.38,99.42,99.36,99.37,2799999999.0
2007-05-09 15:30:00,99.37,99.46,99.36,99.43,4457099975.0
2007-05-09 15:35:00,99.43,99.45,99.42,99.45,2789499993.0
2007-05-09 15:40:00,99.45,99.46,99.42,99.42,2973199982.0
2007-05-09 15:45:00,99.43,99.43,99.37,99.38,4097900010.0
2007-05-09 15:50:00,99.39,99.43,99.335,99.43,4939899987.0
2007-05-09 15:55:00,99.43,99.47,99.425,99.445,3719500000.0
2007-05-09 16:00:00,99.445,99.445,99.39,99.41,2222099996.0
2007-05-09 16:05:00,99.41,99.45,99.4,99.415,3365699999.0
2007-05-09 16:10:00,99.415,99.44,99.325,99.355,6951199953.0
2007-05-09 16:15:00,99.355,99.36,99.19,99.21,7303999961.0
2007-05-09 16:20:00,99.21,99.27,99.2,99.23,4494699993.0
2007-05-09 16:25:00,99.24,99.29,99.24,99.28,3645600005.0
2007-05-09 16:30:00,99.28,99.29,99.21,99.23,3996499998.0
2007-05-09 16:35:00,99.24,99.29,99.24,99.27,4022399980.0
2007-05-09 16:40:00,99.28,99.32,99.23,99.24,3997300027.0
2007-05-09 16:45:00,99.24,99.27,99.215,99.215,4770299993.0
2007-05-09 16:50:00,99.215,99.26,99.21,99.24,3532500005.0
2007-05-09 16:55:00,99.24,99.26,99.18,99.2,5043100003.0
2007-05-09 17:00:00,99.19,99.23,99.18,99.23,5246899990.0
2007-05-09 17:05:00,99.24,99.24,99.17,99.2,4457399984.0
2007-05-09 17:10:00,99.2,99.25,99.2,99.24,3670599996.0
2007-05-09 17:15:00,99.25,99.27,99.22,99.22,5028499997.0
2007-05-09 17:20:00,99.22,99.22,99.15,99.18,5387300005.0
2007-05-09 17:25:00,99.18,99.21,99.17,99.21,3086799998.0
2007-05-09 17:30:00,99.21,99.24,99.21,99.21,1625800007.0
2007-05-09 17:35:00,99.21,99.27,99.21,99.22,2412099994.0
2007-05-09 17:40:00,99.23,99.26,99.2,99.2,2844799999.0
2007-05-09 17:45:00,99.2,99.23,99.2,99.22,2232299999.0
2007-05-09 17:50:00,99.22,99.23,99.195,99.195,1803300009.0
2007-05-09 17:55:00,99.195,99.25,99.19,99.24,873600000.0
2007-05-09 18:00:00,99.24,99.25,99.24,99.24,347999997.0
2007-05-09 18:05:00,99.25,99.26,99.21,99.23,1997299994.0
2007-05-09 18:10:00,99.22,99.24,99.21,99.23,435200006.0
2007-05-09 18:15:00,99.23,99.24,99.21,99.22,1163400006.0
2007-05-09 18:20:00,99.22,99.23,99.21,99.22,598500015.0
2007-05-09 18:25:00,99.22,99.26,99.22,99.26,57600000.0
2007-05-09 18:30:00,99.245,99.28,99.24,99.27,1365099999.0
2007-05-09 18:35:00,99.27,99.29,99.27,99.29,449900001.0
2007-05-09 18:40:00,99.29,99.31,99.28,99.3,2462299992.0
2007-05-09 18:45:00,99.3,99.32,99.295,99.31,627199997.0
2007-05-09 18:50:00,99.31,99.32,99.29,99.31,1118500012.0
2007-05-09 18:55:00,99.3,99.36,99.3,99.33,2106500001.0
2007-05-09 19:00:00,99.33,99.35,99.285,99.32,841599999.0
2007-05-09 19:05:00,99.32,99.34,99.3,99.34,565099999.0
2007-05-09 19:10:00,99.35,99.35,99.31,99.315,508600000.0
2007-05-09 19:15:00,99.32,99.34,99.3,99.34,833400003.0
2007-05-09 19:20:00,99.34,99.36,99.325,99.35,1336700002.0
2007-05-09 19:25:00,99.35,99.36,99.33,99.36,1296500019.0
2007-05-09 19:30:00,99.36,99.36,99.33,99.33,782700005.0
2007-05-09 19:35:00,99.34,99.34,99.31,99.31,1642499994.0
2007-05-09 19:40:00,99.31,99.33,99.29,99.32,2423000008.0
2007-05-09 19:45:00,99.33,99.36,99.32,99.34,1409200018.0
2007-05-09 19:50:00,99.34,99.35,99.33,99.33,1141299994.0
2007-05-09 19:55:00,99.33,99.34,99.32,99.33,1174399993.0
2007-05-09 20:00:00,99.33,99.36,99.31,99.34,1930500016.0
2007-05-09 20:05:00,99.34,99.35,99.28,99.3,1424500004.0
2007-05-09 20:10:00,99.31,99.33,99.27,99.3,1169800002.0
2007-05-09 20:15:00,99.3,99.37,99.22,99.27,4421500000.0
2007-05-09 20:20:00,99.28,99.35,99.24,99.28,4719800007.0
2007-05-09 20:25:00,99.28,99.33,99.24,99.33,6103700016.0
2007-05-09 20:30:00,99.32,99.37,99.28,99.32,5753300004.0
2007-05-09 20:35:00,99.32,99.35,99.29,99.33,3424000007.0
2007-05-09 20:40:00,99.33,99.36,99.31,99.34,2846800019.0
2007-05-09 20:45:00,99.335,99.41,99.32,99.34,3921900023.0
2007-05-09 20:50:00,99.35,99.39,99.32,99.33,3775200036.0
2007-05-09 20:55:00,99.33,99.37,99.32,99.34,2859300030.0
2007-05-09 21:00:00,99.335,99.35,99.32,99.34,1892000003.0
2007-05-09 21:05:00,99.34,99.35,99.31,99.335,3609200001.0
2007-05-09 21:10:00,99.34,99.35,99.3,99.35,2142699988.0
2007-05-09 21:15:00,99.35,99.35,99.32,99.33,859300009.0
2007-05-09 21:20:00,99.33,99.35,99.3,99.33,2257199993.0
2007-05-09 21:25:00,99.33,99.34,99.273,99.34,1217300003.0
2007-05-09 21:30:00,99.34,99.345,99.31,99.34,1303100000.0
2007-05-09 21:35:00,99.34,99.37,99.289,99.35,591999998.0
2007-05-09 21:40:00,99.35,99.38,99.35,99.37,1256400004.0
2007-05-09 21:45:00,99.37,99.4,99.303,99.39,948600001.0
2007-05-09 21:50:00,99.39,99.4,99.36,99.385,1704699988.0
2007-05-09 21:55:00,99.41,99.41,99.34,99.34,1806700010.0
2007-05-09 22:00:00,99.34,99.42,99.34,99.42,2022999989.0
2007-05-09 22:05:00,99.42,99.44,99.41,99.41,838299994.0
2007-05-09 22:10:00,99.41,99.42,99.318,99.39,886600005.0
2007-05-09 22:15:00,99.39,99.42,99.375,99.39,1868700008.0
2007-05-09 22:20:00,99.38,99.4,99.317,99.4,1046500000.0
2007-05-09 22:25:00,99.39,99.39,99.35,99.38,1338200014.0
2007-05-09 22:30:00,99.38,99.38,99.37,99.37,274999998.0
2007-05-09 22:35:00,99.37,99.39,99.37,99.38,807900010.0
2007-05-09 22:40:00,99.38,99.38,99.37,99.38,862400006.0
2007-05-09 22:45:00,99.38,99.4,99.36,99.38,1488300010.0
2007-05-09 22:50:00,99.38,99.38,99.314,99.322,1026399999.0
2007-05-09 22:55:00,99.37,99.4,99.37,99.37,1032999998.0
2007-05-09 23:00:00,99.36,99.38,99.32,99.38,546400000.0
2007-05-09 23:05:00,99.39,99.41,99.35,99.36,624600009.0
2007-05-09 23:10:00,99.37,99.37,99.311,99.36,1078700001.0
2007-05-09 23:15:00,99.36,99.36,99.33,99.33,326300001.0
2007-05-09 23:20:00,99.34,99.35,99.29,99.34,803199999.0
2007-05-09 23:25:00,99.345,99.35,99.302,99.34,1164399983.0
2007-05-09 23:30:00,99.35,99.36,99.32,99.34,735700000.0
2007-05-09 23:35:00,99.271,99.34,99.271,99.33,480699996.0
2007-05-09 23:40:00,99.33,99.33,99.269,99.3,1712499989.0
2007-05-09 23:45:00,99.3,99.33,99.3,99.31,614200001.0
2007-05-09 23:50:00,99.32,99.32,99.232,99.28,1866100000.0
2007-05-09 23:55:00,99.31,99.31,99.29,99.3,330299996.0
2007-05-10 00:00:00,99.31,99.31,99.27,99.28,659400000.0
2007-05-10 00:05:00,99.28,99.32,99.28,99.31,1053300002.0
2007-05-10 00:10:00,99.284,99.31,99.243,99.269,1376699997.0
2007-05-10 00:15:00,99.3,99.31,99.233,99.28,705099997.0
2007-05-10 00:20:00,99.29,99.33,99.28,99.33,529100008.0
2007-05-10 00:25:00,99.33,99.37,99.33,99.36,1228700008.0
2007-05-10 00:30:00,99.37,99.38,99.335,99.35,760600002.0
2007-05-10 00:35:00,99.35,99.38,99.33,99.36,904100010.0
2007-05-10 00:40:00,99.36,99.36,99.345,99.35,156100000.0
2007-05-10 00:45:00,99.34,99.39,99.33,99.37,3200499992.0
2007-05-10 00:50:00,99.37,99.42,99.34,99.41,3743699993.0
2007-05-10 00:55:00,99.41,99.46,99.4,99.43,4828299960.0
2007-05-10 01:00:00,99.43,99.45,99.41,99.42,2817100034.0
2007-05-10 01:05:00,99.405,99.43,99.38,99.41,1262625924.0
2007-05-10 01:10:00,99.41,99.45,99.41,99.44,1256499993.0
2007-05-10 01:15:00,99.44,99.47,99.44,99.45,1507300000.0
2007-05-10 01:20:00,99.45,99.52,99.44,99.48,4883499985.0
2007-05-10 01:25:00,99.48,99.49,99.47,99.48,1755100006.0
2007-05-10 01:30:00,99.47,99.51,99.46,99.475,3716600003.0
2007-05-10 01:35:00,99.48,99.54,99.48,99.53,2952599987.0
2007-05-10 01:40:00,99.53,99.545,99.5,99.52,3203400012.0
2007-05-10 01:45:00,99.525,99.54,99.5,99.5,2181899980.0
2007-05-10 01:50:00,99.5,99.53,99.46,99.48,3723300012.0
2007-05-10 01:55:00,99.49,99.51,99.44,99.45,3300199975.0
2007-05-10 02:00:00,99.45,99.46,99.39,99.415,3223199984.0
2007-05-10 02:05:00,99.42,99.48,99.39,99.45,3395299976.0
2007-05-10 02:10:00,99.45,99.48,99.44,99.48,1319500006.0
2007-05-10 02:15:00,99.48,99.48,99.43,99.45,2475599967.0
2007-05-10 02:20:00,99.45,99.46,99.42,99.43,2406400009.0
2007-05-10 02:25:00,99.425,99.44,99.41,99.42,1304399997.0
2007-05-10 02:30:00,99.42,99.42,99.344,99.4,1124199997.0
2007-05-10 02:35:00,99.4,99.42,99.36,99.4,3648799983.0
2007-05-10 02:40:00,99.39,99.42,99.38,99.42,1538000010.0
2007-05-10 02:45:00,99.41,99.44,99.4,99.43,2386400028.0
2007-05-10 02:50:00,99.43,99.49,99.43,99.48,3404799987.0
2007-05-10 02:55:00,99.47,99.47,99.38,99.41,5701399929.0
2007-05-10 03:00:00,99.41,99.46,99.41,99.43,5475800011.0
2007-05-10 03:05:00,99.425,99.44,99.4,99.42,5683599978.0
2007-05-10 03:10:00,99.42,99.46,99.4,99.46,4927499987.0
2007-05-10 03:15:00,99.46,99.5,99.43,99.48,3395800000.0
2007-05-10 03:20:00,99.485,99.51,99.47,99.48,3883700046.0
2007-05-10 03:25:00,99.48,99.54,99.46,99.49,2697900002.0
2007-05-10 03:30:00,99.49,99.83,99.48,99.83,5070299991.0
2007-05-10 03:35:00,99.83,99.84,99.76,99.79,3368999993.0
2007-05-10 03:40:00,99.8,99.86,99.77,99.82,6442800005.0
2007-05-10 03:45:00,99.82,99.86,99.81,99.84,4727500011.0
2007-05-10 03:50:00,99.84,99.87,99.81,99.84,4430600014.0
2007-05-10 03:55:00,99.84,99.86,99.79,99.795,4076899980.0
2007-05-10 04:00:00,99.8,99.88,99.78,99.84,3977699990.0
2007-05-10 04:05:00,99.84,99.85,99.82,99.82,1715299998.0
2007-05-10 04:10:00,99.83,99.83,99.7,99.81,2130499990.0
2007-05-10 04:15:00,99.82,99.88,99.79,99.85,3797599991.0
2007-05-10 04:20:00,99.855,99.87,99.81,99.82,1990299998.0
2007-05-10 04:25:00,99.82,99.84,99.81,99.825,1876999990.0
2007-05-10 04:30:00,99.83,99.86,99.81,99.845,1469399999.0
2007-05-10 04:35:00,99.845,99.86,99.787,99.83,1948499979.0
2007-05-10 04:40:00,99.83,99.85,99.805,99.82,1978399999.0
2007-05-10 04:45:00,99.82,99.86,99.82,99.86,1329199999.0
2007-05-10 04:50:00,99.86,99.87,99.84,99.85,2747499979.0
2007-05-10 04:55:00,99.85,99.85,99.8,99.83,3335000019.0
2007-05-10 05:00:00,99.83,99.85,99.81,99.83,1949799989.0
2007-05-10 05:05:00,99.83,99.84,99.805,99.82,1710900016.0
2007-05-10 05:10:00,99.82,99.85,99.82,99.84,2035899997.0
2007-05-10 05:15:00,99.84,99.85,99.81,99.84,1805100007.0
2007-05-10 05:20:00,99.84,99.85,99.81,99.83,2269000009.0
2007-05-10 05:25:00,99.83,99.86,99.83,99.855,1624500002.0
2007-05-10 05:30:00,99.86,99.89,99.83,99.875,2107399993.0
2007-05-10 05:35:00,99.88,99.89,99.86,99.88,2265500005.0
2007-05-10 05:40:00,99.88,99.89,99.87,99.89,908799996.0
2007-05-10 05:45:00,99.89,99.91,99.88,99.895,1655199997.0
2007-05-10 05:50:00,99.89,99.91,99.88,99.89,1879499999.0
2007-05-10 05:55:00,99.89,99.89,99.83,99.83,2709300003.0
2007-05-10 06:00:00,99.83,99.88,99.83,99.86,1915100007.0
2007-05-10 06:05:00,99.87,99.88,99.85,99.87,3533599970.0
2007-05-10 06:10:00,99.87,99.87,99.84,99.86,1351600008.0
2007-05-10 06:15:00,99.87,99.89,99.85,99.88,994800001.0
2007-05-10 06:20:00,99.88,99.91,99.87,99.88,2284299991.0
2007-05-10 06:25:00,99.88,99.89,99.86,99.87,807599986.0
2007-05-10 06:30:00,99.87,99.88,99.84,99.875,1106999988.0
2007-05-10 06:35:00,99.875,99.88,99.85,99.87,771699997.0
2007-05-10 06:40:00,99.87,99.88,99.86,99.875,1134599998.0
2007-05-10 06:45:00,99.875,99.88,99.84,99.84,2721200011.0
2007-05-10 06:50:00,99.84,99.88,99.84,99.87,1491800002.0
2007-05-10 06:55:00,99.87,99.88,99.86,99.87,524399988.0
2007-05-10 07:00:00,99.87,99.88,99.84,99.87,2707700003.0
2007-05-10 07:05:00,99.87,99.89,99.86,99.87,2147700004.0
2007-05-10 07:10:00,99.865,99.87,99.84,99.87,1606499993.0
2007-05-10 07:15:00,99.87,99.88,99.85,99.88,708800001.0
2007-05-10 07:20:00,99.86,99.88,99.85,99.87,1495400002.0
2007-05-10 07:25:00,99.87,99.87,99.83,99.84,1692499995.0
2007-05-10 07:30:00,99.84,99.87,99.835,99.87,1555600012.0
2007-05-10 07:35:00,99.87,99.91,99.86,99.91,1933400011.0
2007-05-10 07:40:00,99.9,99.96,99.89,99.91,4382300013.0
2007-05-10 07:45:00,99.91,99.97,99.9,99.95,3553599993.0
2007-05-10 07:50:00,99.94,99.98,99.94,99.97,1936000009.0
2007-05-10 07:55:00,99.97,99.98,99.94,99.95,2780000009.0
2007-05-10 08:00:00,99.95,100.0,99.89,99.99,3391100002.0
2007-05-10 08:05:00,99.99,100.09,99.95,100.02,6050299967.0
2007-05-10 08:10:00,100.02,100.04,99.99,100.01,5242299966.0
2007-05-10 08:15:00,100.01,100.03,99.96,99.98,3861599975.0
2007-05-10 08:20:00,99.99,100.0,99.95,99.97,3209499988.0
2007-05-10 08:25:00,99.97,100.01,99.95,99.98,3908400005.0
2007-05-10 08:30:00,99.98,100.01,99.95,100.0,4795699964.0
2007-05-10 08:35:00,100.0,100.04,99.98,100.01,1659199994.0
2007-05-10 08:40:00,100.01,100.02,99.98,99.99,2468899990.0
2007-05-10 08:45:00,99.985,100.04,99.98,100.02,3002599985.0
2007-05-10 08:50:00,100.01,100.02,99.99,100.01,3901599987.0
2007-05-10 08:55:00,100.02,100.02,99.98,99.99,1665699988.0
2007-05-10 09:00:00,99.99,100.0,99.96,99.985,2147100003.0
2007-05-10 09:05:00,99.985,100.05,99.985,100.025,4176699971.0
2007-05-10 09:10:00,100.03,100.05,99.98,100.02,4682399972.0
2007-05-10 09:15:00,100.02,100.07,100.02,100.04,3624499982.0
2007-05-10 09:20:00,100.05,100.12,100.04,100.06,4141799997.0
2007-05-10 09:25:00,100.06,100.08,100.04,100.05,4150000002.0
2007-05-10 09:30:00,100.04,100.09,100.04,100.07,1672099999.0
2007-05-10 09:35:00,100.07,100.07,100.02,100.03,2659399997.0
2007-05-10 09:40:00,100.05,100.08,100.03,100.06,4258699990.0
2007-05-10 09:45:00,100.065,100.11,100.06,100.09,2537900000.0
2007-05-10 09:50:00,100.09,100.14,100.09,100.09,3036599991.0
2007-05-10 09:55:00,100.08,100.1,100.0,100.01,4139899986.0
2007-05-10 10:00:00,100.0,100.05,99.99,100.02,3384600039.0
2007-05-10 10:05:00,100.02,100.05,99.98,100.015,5322799990.0
2007-05-10 10:10:00,100.02,100.03,99.99,100.03,1644899990.0
2007-05-10 10:15:00,100.04,100.12,100.0,100.05,3975099988.0
2007-05-10 10:20:00,100.045,100.06,100.01,100.03,2401199982.0
2007-05-10 10:25:00,100.03,100.09,100.03,100.09,2341599991.0
2007-05-10 10:30:00,100.07,100.13,100.06,100.12,3316199994.0
2007-05-10 10:35:00,100.11,100.12,100.07,100.07,4051499993.0
2007-05-10 10:40:00,100.08,100.09,100.02,100.05,3323099998.0
2007-05-10 10:45:00,100.05,100.16,100.05,100.13,5286599994.0
2007-05-10 10:50:00,100.13,100.17,100.11,100.15,3334300018.0
2007-05-10 10:55:00,100.15,100.16,100.13,100.15,1517399995.0
2007-05-10 11:00:00,100.16,100.16,100.06,100.11,2668599980.0
2007-05-10 11:05:00,100.11,100.13,100.08,100.1,2398999991.0
2007-05-10 11:10:00,100.1,100.18,100.09,100.18,3543100031.0
2007-05-10 11:15:00,100.17,100.21,100.15,100.18,4031699992.0
2007-05-10 11:20:00,100.19,100.21,100.13,100.15,3413599995.0
2007-05-10 11:25:00,100.15,100.18,100.15,100.17,2111799994.0
2007-05-10 11:30:00,100.17,100.2,100.16,100.18,2232299992.0
2007-05-10 11:35:00,100.18,100.19,100.11,100.14,3928299968.0
2007-05-10 11:40:00,100.14,100.17,100.12,100.12,3934200016.0
2007-05-10 11:45:00,100.12,100.15,100.11,100.13,2700599968.0
2007-05-10 11:50:00,100.13,100.2,100.12,100.18,3087799973.0
2007-05-10 11:55:00,100.19,100.2,100.16,100.17,3163399996.0
2007-05-10 12:00:00,100.17,100.17,100.12,100.12,5187199974.0
2007-05-10 12:05:00,100.12,100.16,100.1,100.16,4150799982.0
2007-05-10 12:10:00,100.16,100.19,100.11,100.19,5674799974.0
2007-05-10 12:15:00,100.19,100.28,100.19,100.2,4905799992.0
2007-05-10 12:20:00,100.2,100.24,100.17,100.19,5036800000.0
2007-05-10 12:25:00,100.2,100.2,100.11,100.14,3804500004.0
2007-05-10 12:30:00,100.14,100.15,100.09,100.12,4661199981.0
2007-05-10 12:35:00,100.13,100.15,100.12,100.14,2608000001.0
2007-05-10 12:40:00,100.15,100.18,100.14,100.17,1970799989.0
2007-05-10 12:45:00,100.18,100.21,100.14,100.19,4181300009.0
2007-05-10 12:50:00,100.19,100.22,100.16,100.2,2937799964.0
2007-05-10 12:55:00,100.21,100.21,100.13,100.13,1656299991.0
2007-05-10 13:00:00,100.16,100.19,100.03,100.19,4682299952.0
2007-05-10 13:05:00,100.19,100.19,100.12,100.15,3735800001.0
2007-05-10 13:10:00,100.15,100.21,100.12,100.19,3843999987.0
2007-05-10 13:15:00,100.19,100.21,100.15,100.15,2538000004.0
2007-05-10 13:20:00,100.15,100.19,100.12,100.16,3481800011.0
2007-05-10 13:25:00,100.155,100.18,100.135,100.16,1269099991.0
2007-05-10 13:30:00,100.16,100.18,100.12,100.13,2390899987.0
2007-05-10 13:35:00,100.12,100.19,100.12,100.17,3041200006.0
2007-05-10 13:40:00,100.18,100.19,100.15,100.17,4338699995.0
2007-05-10 13:45:00,100.18,100.18,100.14,100.14,3451899993.0
2007-05-10 13:50:00,100.14,100.16,100.1,100.12,4742499964.0
2007-05-10 13:55:00,100.115,100.12,100.07,100.08,3430799999.0
2007-05-10 14:00:00,100.09,100.15,100.06,100.12,2435099998.0
2007-05-10 14:05:00,100.115,100.15,100.11,100.15,1522699999.0
2007-05-10 14:10:00,100.15,100.23,100.14,100.15,3835099978.0
2007-05-10 14:15:00,100.16,100.19,100.13,100.18,3775400002.0
2007-05-10 14:20:00,100.18,100.22,100.14,100.18,2663899970.0
2007-05-10 14:25:00,100.175,100.23,100.15,100.15,3415699973.0
2007-05-10 14:30:00,100.16,100.23,100.12,100.19,4810499977.0
2007-05-10 14:35:00,100.2,100.23,100.17,100.21,6500299965.0
2007-05-10 14:40:00,100.205,100.31,100.2,100.3,4839199972.0
2007-05-10 14:45:00,100.29,100.32,100.28,100.31,2387799996.0
2007-05-10 14:50:00,100.29,100.34,100.27,100.315,4292499987.0
2007-05-10 14:55:00,100.32,100.33,100.23,100.31,6097699999.0
2007-05-10 15:00:00,100.31,100.33,100.28,100.32,3826899971.0
2007-05-10 15:05:00,100.32,100.35,100.27,100.28,2634199998.0
2007-05-10 15:10:00,100.27,100.29,100.24,100.26,2867599996.0
2007-05-10 15:15:00,100.26,100.31,100.23,100.26,2941899986.0
2007-05-10 15:20:00,100.26,100.27,100.19,100.25,3815499992.0
2007-05-10 15:25:00,100.25,100.27,100.21,100.23,3227800000.0
2007-05-10 15:30:00,100.23,100.26,100.21,100.22,4497200017.0
2007-05-10 15:35:00,100.22,100.26,100.21,100.23,1105000003.0
2007-05-10 15:40:00,100.24,100.26,100.2,100.22,2076299998.0
2007-05-10 15:45:00,100.19,100.22,100.12,100.19,3064499991.0
2007-05-10 15:50:00,100.19,100.21,100.17,100.2,3517699987.0
2007-05-10 15:55:00,100.19,100.2,100.12,100.19,4176499978.0
2007-05-10 16:00:00,100.19,100.21,100.14,100.16,4231699972.0
2007-05-10 16:05:00,100.16,100.2,100.14,100.2,4289999978.0
2007-05-10 16:10:00,100.2,100.2,100.15,100.19,3319300000.0
2007-05-10 16:15:00,100.19,100.25,100.12,100.24,4849299990.0
2007-05-10 16:20:00,100.245,100.25,100.21,100.23,1633600006.0
2007-05-10 16:25:00,100.23,100.26,100.21,100.22,3458900002.0
2007-05-10 16:30:00,100.22,100.27,100.21,100.27,2953700005.0
2007-05-10 16:35:00,100.27,100.31,100.25,100.265,4779300020.0
2007-05-10 16:40:00,100.27,100.29,100.245,100.27,4460499998.0
2007-05-10 16:45:00,100.27,100.3,100.27,100.29,1495699995.0
2007-05-10 16:50:00,100.29,100.31,100.22,100.24,3981799985.0
2007-05-10 16:55:00,100.23,100.28,100.22,100.22,4269600002.0
2007-05-10 17:00:00,100.22,100.28,100.21,100.27,3148699995.0
2007-05-10 17:05:00,100.28,100.28,100.23,100.26,3737000005.0
2007-05-10 17:10:00,100.26,100.27,100.23,100.23,1886199988.0
2007-05-10 17:15:00,100.23,100.27,100.22,100.24,2867999958.0
2007-05-10 17:20:00,100.25,100.26,100.19,100.2,2720199988.0
2007-05-10 17:25:00,100.2,100.2,100.13,100.16,2304700004.0
2007-05-10 17:30:00,100.16,100.19,100.16,100.19,1679100004.0
2007-05-10 17:35:00,100.18,100.2,100.16,100.2,2032899994.0
2007-05-10 17:40:00,100.195,100.2,100.15,100.15,2304900013.0
2007-05-10 17:45:00,100.16,100.18,100.15,100.17,872300007.0
2007-05-10 17:50:00,100.17,100.17,100.14,100.16,1403999994.0
2007-05-10 17:55:00,100.16,100.17,100.12,100.13,3257200021.0
2007-05-10 18:00:00,100.13,100.14,99.97,100.02,4941199991.0
2007-05-10 18:05:00,100.02,100.04,99.96,100.01,6034800048.0
2007-05-10 18:10:00,100.01,100.03,99.98,99.99,2232799997.0
2007-05-10 18:15:00,99.99,100.005,99.95,99.995,2530399998.0
2007-05-10 18:20:00,99.995,100.01,99.93,99.95,1839899997.0
2007-05-10 18:25:00,99.95,99.95,99.85,99.855,3632600007.0
2007-05-10 18:30:00,99.855,99.87,99.72,99.74,5253800001.0
2007-05-10 18:35:00,99.74,99.75,99.55,99.57,4897500011.0
2007-05-10 18:40:00,99.57,99.65,99.55,99.61,6546200000.0
2007-05-10 18:45:00,99.61,99.67,99.6,99.62,3809400013.0
2007-05-10 18:50:00,99.62,99.63,99.53,99.54,1466099994.0
2007-05-10 18:55:00,99.54,99.57,99.47,99.54,2619300031.0
2007-05-10 19:00:00,99.54,99.58,99.48,99.5,3778199991.0
2007-05-10 19:05:00,99.49,99.54,99.42,99.53,4374800011.0
2007-05-10 19:10:00,99.52,99.53,99.38,99.39,4022600004.0
2007-05-10 19:15:00,99.39,99.47,99.35,99.43,4863199994.0
2007-05-10 19:20:00,99.44,99.46,99.41,99.45,3813100001.0
2007-05-10 19:25:00,99.46,99.53,99.45,99.53,4456800000.0
2007-05-10 19:30:00,99.53,99.54,99.39,99.4,3834800030.0
2007-05-10 19:35:00,99.4,99.42,99.37,99.395,2725400001.0
2007-05-10 19:40:00,99.4,99.45,99.38,99.43,2552000022.0
2007-05-10 19:45:00,99.43,99.47,99.37,99.47,1866600015.0
2007-05-10 19:50:00,99.47,99.49,99.44,99.45,1214499992.0
2007-05-10 19:55:00,99.45,99.46,99.39,99.41,3271700013.0
2007-05-10 20:00:00,99.41,99.45,99.37,99.45,2242100016.0
2007-05-10 20:05:00,99.45,99.5,99.44,99.48,2152600031.0
2007-05-10 20:10:00,99.48,99.5,99.47,99.48,3700200022.0
2007-05-10 20:15:00,99.48,99.48,99.44,99.48,1923799993.0
2007-05-10 20:20:00,99.48,99.49,99.47,99.48,1037199994.0
2007-05-10 20:25:00,99.48,99.5,99.47,99.48,1237900000.0
2007-05-10 20:30:00,99.48,99.5,99.47,99.49,2606599995.0
2007-05-10 20:35:00,99.49,99.51,99.48,99.49,1906299989.0
2007-05-10 20:40:00,99.5,99.51,99.48,99.48,1189900001.0
2007-05-10 20:45:00,99.48,99.52,99.48,99.49,1716200014.0
2007-05-10 20:50:00,99.5,99.51,99.485,99.49,1177599995.0
2007-05-10 20:55:00,99.5,99.51,99.46,99.48,1956700009.0
2007-05-10 21:00:00,99.48,99.48,99.45,99.45,1595600008.0
2007-05-10 21:05:00,99.45,99.48,99.41,99.45,1940000002.0
2007-05-10 21:10:00,99.46,99.48,99.43,99.48,1060800012.0
2007-05-10 21:15:00,99.48,99.51,99.427,99.48,413099998.0
2007-05-10 21:20:00,99.47,99.5,99.45,99.47,2105499997.0
2007-05-10 21:25:00,99.48,99.48,99.45,99.45,716600000.0
2007-05-10 21:30:00,99.45,99.45,99.42,99.45,1175799991.0
2007-05-10 21:35:00,99.45,99.45,99.41,99.43,1121000008.0
2007-05-10 21:40:00,99.43,99.44,99.42,99.42,803500000.0
2007-05-10 21:45:00,99.42,99.44,99.41,99.43,1597300002.0
2007-05-10 21:50:00,99.43,99.43,99.37,99.39,1596900015.0
2007-05-10 21:55:00,99.39,99.4,99.28,99.29,1904500017.0
2007-05-10 22:00:00,99.285,99.29,99.2,99.24,3503100000.0
2007-05-10 22:05:00,99.24,99.31,99.21,99.31,1325499991.0
2007-05-10 22:10:00,99.31,99.33,99.24,99.25,833600000.0
2007-05-10 22:15:00,99.25,99.29,99.22,99.28,1951200005.0
2007-05-10 22:20:00,99.27,99.32,99.27,99.27,1246699989.0
2007-05-10 22:25:00,99.27,99.33,99.27,99.31,1103900001.0
2007-05-10 22:30:00,99.31,99.31,99.27,99.29,532799997.0
2007-05-10 22:35:00,99.3,99.3,99.26,99.28,1241099988.0
2007-05-10 22:40:00,99.28,99.28,99.2,99.22,1747299982.0
2007-05-10 22:45:00,99.23,99.24,99.1,99.11,1950300008.0
2007-05-10 22:50:00,99.12,99.15,99.03,99.1,2323199997.0
2007-05-10 22:55:00,99.09,99.14,99.085,99.11,1470099986.0
2007-05-10 23:00:00,99.12,99.14,99.01,99.05,1189400009.0
2007-05-10 23:05:00,99.06,99.1,99.0,99.02,1877999998.0
2007-05-10 23:10:00,99.02,99.06,98.99,99.04,1698999999.0
2007-05-10 23:15:00,99.04,99.07,99.01,99.025,1779799993.0
2007-05-10 23:20:00,99.03,99.06,99.02,99.03,1452699989.0
2007-05-10 23:25:00,99.03,99.06,98.91,98.93,4545699971.0
2007-05-10 23:30:00,98.93,98.97,98.85,98.93,4003499975.0
2007-05-10 23:35:00,98.93,98.97,98.91,98.94,2058900002.0
2007-05-10 23:40:00,98.94,98.95,98.73,98.78,2590199979.0
2007-05-10 23:45:00,98.78,98.82,98.74,98.77,4429999985.0
2007-05-10 23:50:00,98.77,98.82,98.73,98.8,3394900030.0
2007-05-10 23:55:00,98.8,98.88,98.79,98.83,3761799988.0
2007-05-11 00:00:00,98.83,98.85,98.57,98.71,3706899976.0
2007-05-11 00:05:00,98.72,98.77,98.685,98.7,3510799992.0
2007-05-11 00:10:00,98.7,98.71,98.66,98.69,1266399985.0
2007-05-11 00:15:00,98.69,98.75,98.68,98.74,1519200009.0
2007-05-11 00:20:00,98.73,98.88,98.73,98.88,3244200005.0
2007-05-11 00:25:00,98.88,98.92,98.87,98.88,2830699999.0
2007-05-11 00:30:00,98.885,98.885,98.83,98.83,1767099997.0
2007-05-11 00:35:00,98.83,98.84,98.83,98.83,1284599991.0
2007-05-11 00:40:00,98.83,98.85,98.81,98.85,671399997.0
2007-05-11 00:45:00,98.85,98.85,98.83,98.84,576899987.0
2007-05-11 00:50:00,98.84,98.93,98.84,98.89,1759999980.0
2007-05-11 00:55:00,98.89,98.91,98.85,98.89,1691699994.0
2007-05-11 01:00:00,98.89,98.92,98.88,98.9,1755599998.0
2007-05-11 01:05:00,98.9,98.94,98.87,98.88,3611400040.0
2007-05-11 01:10:00,98.88,98.9,98.84,98.89,3725200034.0
2007-05-11 01:15:00,98.88,98.89,98.83,98.845,2985400003.0
2007-05-11 01:20:00,98.845,98.87,98.83,98.85,1707499997.0
2007-05-11 01:25:00,98.86,98.89,98.86,98.88,1826999980.0
2007-05-11 01:30:00,98.88,98.89,98.84,98.89,2317600005.0
2007-05-11 01:35:00,98.89,98.94,98.88,98.91,2954699982.0
2007-05-11 01:40:00,98.91,98.97,98.86,98.89,4348699995.0
2007-05-11 01:45:00,98.88,98.93,98.84,98.91,5135999984.0
2007-05-11 01:50:00,98.91,99.01,98.89,99.0,5269700006.0
2007-05-11 01:55:00,99.0,99.03,98.97,99.01,3939299999.0
2007-05-11 02:00:00,99.01,99.08,99.01,99.07,4511999968.0
2007-05-11 02:05:00,99.07,99.07,98.98,98.985,3822999999.0
2007-05-11 02:10:00,98.99,99.0,98.87,98.88,5428599974.0
2007-05-11 02:15:00,98.87,98.93,98.87,98.92,3714200007.0
2007-05-11 02:20:00,98.92,98.93,98.86,98.86,4148700031.0
2007-05-11 02:25:00,98.865,98.9,98.84,98.86,3537800031.0
2007-05-11 02:30:00,98.86,98.93,98.85,98.92,3261000015.0
2007-05-11 02:35:00,98.92,98.92,98.85,98.86,3271000011.0
2007-05-11 02:40:00,98.87,98.93,98.87,98.915,4146899988.0
2007-05-11 02:45:00,98.915,98.95,98.91,98.94,3285699999.0
2007-05-11 02:50:00,98.94,98.99,98.94,98.99,3434499998.0
2007-05-11 02:55:00,98.99,99.01,98.97,99.0,4134100021.0
2007-05-11 03:00:00,99.0,99.03,98.985,99.01,3006899983.0
2007-05-11 03:05:00,99.01,99.04,98.98,99.02,3628000013.0
2007-05-11 03:10:00,99.02,99.07,99.0,99.06,2615600000.0
2007-05-11 03:15:00,99.06,99.15,99.06,99.1,3239099973.0
2007-05-11 03:20:00,99.1,99.12,99.08,99.1,5614400011.0
2007-05-11 03:25:00,99.105,99.16,99.07,99.11,5058499977.0
2007-05-11 03:30:00,99.11,99.12,99.06,99.08,4238700007.0
2007-05-11 03:35:00,99.1,99.14,99.09,99.12,1725299996.0
2007-05-11 03:40:00,99.12,99.13,99.1,99.12,1601400005.0
2007-05-11 03:45:00,99.12,99.18,99.11,99.18,3452100016.0
2007-05-11 03:50:00,99.18,99.26,99.18,99.26,4115400007.0
2007-05-11 03:55:00,99.26,99.3,99.22,99.28,3312600024.0
2007-05-11 04:00:00,99.29,99.38,99.29,99.37,6659100021.0
2007-05-11 04:05:00,99.39,99.43,99.38,99.4,5826499991.0
2007-05-11 04:10:00,99.4,99.4,99.33,99.345,4282299973.0
2007-05-11 04:15:00,99.35,99.39,99.34,99.35,1704100003.0
2007-05-11 04:20:00,99.35,99.4,99.33,99.37,4076799995.0
2007-05-11 04:25:00,99.37,99.39,99.35,99.38,2827999985.0
2007-05-11 04:30:00,99.38,99.39,99.35,99.38,3107699964.0
2007-05-11 04:35:00,99.38,99.38,99.32,99.34,2897599999.0
2007-05-11 04:40:00,99.34,99.34,99.29,99.32,2627500006.0
2007-05-11 04:45:00,99.32,99.34,99.31,99.32,1902000013.0
2007-05-11 04:50:00,99.33,99.36,99.3,99.32,3145099996.0
2007-05-11 04:55:00,99.32,99.33,99.27,99.28,3091600005.0
2007-05-11 05:00:00,99.28,99.32,99.25,99.29,3590200013.0
2007-05-11 05:05:00,99.29,99.31,99.27,99.28,1837200022.0
2007-05-11 05:10:00,99.28,99.31,99.25,99.31,2230100012.0
2007-05-11 05:15:00,99.31,99.31,99.27,99.29,1505600004.0
2007-05-11 05:20:00,99.3,99.3,99.26,99.28,3856999990.0
2007-05-11 05:25:00,99.28,99.32,99.24,99.29,4409899999.0
2007-05-11 05:30:00,99.27,99.28,99.24,99.28,2455999983.0
2007-05-11 05:35:00,99.28,99.3,99.27,99.28,2221199995.0
2007-05-11 05:40:00,99.28,99.3,99.26,99.28,3286499990.0
2007-05-11 05:45:00,99.28,99.29,99.25,99.27,3117200015.0
2007-05-11 05:50:00,99.28,99.28,99.2,99.22,2961300005.0
2007-05-11 05:55:00,99.22,99.27,99.21,99.25,2423300006.0
2007-05-11 06:00:00,99.25,99.3,99.25,99.29,2639900022.0
2007-05-11 06:05:00,99.3,99.34,99.26,99.32,3746800016.0
2007-05-11 06:10:00,99.32,99.33,99.31,99.32,1139799987.0
2007-05-11 06:15:00,99.32,99.35,99.26,99.28,4308799992.0
2007-05-11 06:20:00,99.28,99.3,99.26,99.29,1849900006.0
2007-05-11 06:25:00,99.29,99.3,99.26,99.26,1333199982.0
2007-05-11 06:30:00,99.26,99.29,99.25,99.27,2179499991.0
2007-05-11 06:35:00,99.27,99.27,99.24,99.26,1659299993.0
2007-05-11 06:40:00,99.26,99.27,99.22,99.25,1815199998.0
2007-05-11 06:45:00,99.25,99.29,99.23,99.27,2120999992.0
2007-05-11 06:50:00,99.27,99.32,99.27,99.32,5306200048.0
2007-05-11 06:55:00,99.32,99.35,99.32,99.33,2832800001.0
2007-05-11 07:00:00,99.35,99.37,99.325,99.36,2579399998.0
2007-05-11 07:05:00,99.36,99.41,99.35,99.4,2442800000.0
2007-05-11 07:10:00,99.41,99.44,99.4,99.41,2300900001.0
2007-05-11 07:15:00,99.43,99.45,99.4,99.44,3250300003.0
2007-05-11 07:20:00,99.43,99.47,99.42,99.45,3356299978.0
2007-05-11 07:25:00,99.45,99.46,99.4,99.44,3518300010.0
2007-05-11 07:30:00,99.44,99.45,99.4,99.45,2300100011.0
2007-05-11 07:35:00,99.45,99.47,99.4,99.41,2614500030.0
2007-05-11 07:40:00,99.41,99.49,99.4,99.47,2204100021.0
2007-05-11 07:45:00,99.47,99.53,99.46,99.5,3486899992.0
2007-05-11 07:50:00,99.5,99.58,99.48,99.57,3540899982.0
2007-05-11 07:55:00,99.57,99.58,99.49,99.49,5482400002.0
2007-05-11 08:00:00,99.5,99.54,99.485,99.49,5388900008.0
2007-05-11 08:05:00,99.49,99.57,99.47,99.47,5277499965.0
2007-05-11 08:10:00,99.47,99.49,99.42,99.46,3658399995.0
2007-05-11 08:15:00,99.46,99.48,99.4,99.44,2687999989.0
2007-05-11 08:20:00,99.435,99.45,99.4,99.42,3502300008.0
2007-05-11 08:25:00,99.42,99.44,99.35,99.41,3702899988.0
2007-05-11 08:30:00,99.41,99.42,99.37,99.38,3936099983.0
2007-05-11 08:35:00,99.37,99.4,99.36,99.37,2575999985.0
2007-05-11 08:40:00,99.36,99.38,99.33,99.355,2522699994.0
2007-05-11 08:45:00,99.355,99.36,99.27,99.31,5504199979.0
2007-05-11 08:50:00,99.3,99.38,99.28,99.38,3072399992.0
2007-05-11 08:55:00,99.38,99.48,99.37,99.47,6757700005.0
2007-05-11 09:00:00,99.47,99.52,99.47,99.51,3937999969.0
2007-05-11 09:05:00,99.51,99.54,99.46,99.48,5183200003.0
2007-05-11 09:10:00,99.48,99.48,99.42,99.45,3498299985.0
2007-05-11 09:15:00,99.45,99.45,99.36,99.38,4290799986.0
2007-05-11 09:20:00,99.39,99.41,99.355,99.355,2512199993.0
2007-05-11 09:25:00,99.355,99.38,99.3,99.33,5118099979.0
2007-05-11 09:30:00,99.32,99.32,99.19,99.24,6357699971.0
2007-05-11 09:35:00,99.24,99.36,99.24,99.36,7246799976.0
2007-05-11 09:40:00,99.36,99.39,99.33,99.385,4784100017.0
2007-05-11 09:45:00,99.39,99.41,99.36,99.4,3564799989.0
2007-05-11 09:50:00,99.4,99.4,99.36,99.37,2425099989.0
2007-05-11 09:55:00,99.37,99.4,99.355,99.38,2298999987.0
2007-05-11 10:00:00,99.38,99.45,99.37,99.42,4942599954.0
2007-05-11 10:05:00,99.41,99.44,99.39,99.4,2985599992.0
2007-05-11 10:10:00,99.4,99.4,99.32,99.35,2417599980.0
2007-05-11 10:15:00,99.35,99.36,99.3,99.305,1989700009.0
2007-05-11 10:20:00,99.31,99.36,99.28,99.34,5735199939.0
2007-05-11 10:25:00,99.34,99.36,99.31,99.33,3346199992.0
2007-05-11 10:30:00,99.33,99.35,99.3,99.31,4710899989.0
2007-05-11 10:35:00,99.31,99.34,99.3,99.3,2083399981.0
2007-05-11 10:40:00,99.295,99.31,99.26,99.28,2590399985.0
2007-05-11 10:45:00,99.28,99.3,99.25,99.28,2138399979.0
2007-05-11 10:50:00,99.29,99.3,99.26,99.28,2822599977.0
2007-05-11 10:55:00,99.28,99.28,99.225,99.25,2037499991.0
2007-05-11 11:00:00,99.26,99.26,99.22,99.23,2748500008.0
2007-05-11 11:05:00,99.22,99.24,99.19,99.225,3623899971.0
2007-05-11 11:10:00,99.23,99.24,99.11,99.13,5118300012.0
2007-05-11 11:15:00,99.13,99.15,99.1,99.12,5845600012.0
2007-05-11 11:20:00,99.11,99.11,99.01,99.03,6898700011.0
2007-05-11 11:25:00,99.04,99.05,99.0,99.02,4865600011.0
2007-05-11 11:30:00,99.03,99.03,98.88,99.0,5911299990.0
2007-05-11 11:35:00,99.01,99.09,98.97,99.07,6287699976.0
2007-05-11 11:40:00,99.07,99.13,99.07,99.09,4638000027.0
2007-05-11 11:45:00,99.1,99.15,99.03,99.1,6457299971.0
2007-05-11 11:50:00,99.12,99.15,99.09,99.11,5128199994.0
2007-05-11 11:55:00,99.11,99.19,99.09,99.18,5001400008.0
2007-05-11 12:00:00,99.17,99.25,99.17,99.22,5580999996.0
2007-05-11 12:05:00,99.22,99.33,99.2,99.275,7357400014.0
2007-05-11 12:10:00,99.275,99.29,99.23,99.26,5140300000.0
2007-05-11 12:15:00,99.245,99.3,99.245,99.28,3448099999.0
2007-05-11 12:20:00,99.29,99.36,99.25,99.26,4261399989.0
2007-05-11 12:25:00,99.25,99.27,99.2,99.25,5120000006.0
2007-05-11 12:30:00,99.26,99.28,99.23,99.26,2744699991.0
2007-05-11 12:35:00,99.25,99.26,99.23,99.26,2121899985.0
2007-05-11 12:40:00,99.26,99.32,99.24,99.3,3850499981.0
2007-05-11 12:45:00,99.31,99.33,99.27,99.29,4329400001.0
2007-05-11 12:50:00,99.27,99.35,99.27,99.34,5046699988.0
2007-05-11 12:55:00,99.34,99.34,99.25,99.25,3209700000.0
2007-05-11 13:00:00,99.28,99.32,99.23,99.3,4269899971.0
2007-05-11 13:05:00,99.3,99.34,99.28,99.34,2588700001.0
2007-05-11 13:10:00,99.34,99.46,99.33,99.41,4444500015.0
2007-05-11 13:15:00,99.41,99.48,99.39,99.48,4658799978.0
2007-05-11 13:20:00,99.48,99.49,99.39,99.43,4876500032.0
2007-05-11 13:25:00,99.43,99.48,99.42,99.46,2583699997.0
2007-05-11 13:30:00,99.46,99.5,99.44,99.475,2771400003.0
2007-05-11 13:35:00,99.47,99.54,99.46,99.5,2775199982.0
2007-05-11 13:40:00,99.495,99.51,99.44,99.48,2672200009.0
2007-05-11 13:45:00,99.48,99.5,99.4,99.41,2588699990.0
2007-05-11 13:50:00,99.41,99.41,99.39,99.41,1775199991.0
2007-05-11 13:55:00,99.405,99.43,99.38,99.43,3457100017.0
2007-05-11 14:00:00,99.42,99.46,99.41,99.43,2781499984.0
2007-05-11 14:05:00,99.43,99.44,99.4,99.4,3638600006.0
2007-05-11 14:10:00,99.4,99.5,99.38,99.39,4097699975.0
2007-05-11 14:15:00,99.4,99.41,99.35,99.37,2902699999.0
2007-05-11 14:20:00,99.37,99.4,99.35,99.385,1868499995.0
2007-05-11 14:25:00,99.39,99.43,99.36,99.39,1953899996.0
2007-05-11 14:30:00,99.26,99.45,99.23,99.44,4886499999.0
2007-05-11 14:35:00,99.45,99.48,99.41,99.47,7726699952.0
2007-05-11 14:40:00,99.48,99.49,99.405,99.43,5396899967.0
2007-05-11 14:45:00,99.43,99.43,99.36,99.37,4921000003.0
2007-05-11 14:50:00,99.37,99.41,99.33,99.41,5517199992.0
2007-05-11 14:55:00,99.42,99.51,99.4,99.49,4828500012.0
2007-05-11 15:00:00,99.49,99.53,99.47,99.48,4625599992.0
2007-05-11 15:05:00,99.48,99.495,99.46,99.48,4294100004.0
2007-05-11 15:10:00,99.48,99.49,99.44,99.47,3221999984.0
2007-05-11 15:15:00,99.47,99.48,99.44,99.45,2762599987.0
2007-05-11 15:20:00,99.45,99.47,99.41,99.42,2540700010.0
2007-05-11 15:25:00,99.42,99.47,99.4,99.46,3758199985.0
2007-05-11 15:30:00,99.46,99.54,99.45,99.54,3290099986.0
2007-05-11 15:35:00,99.54,99.66,99.53,99.64,7144400000.0
2007-05-11 15:40:00,99.635,99.71,99.61,99.67,6445399967.0
2007-05-11 15:45:00,99.67,99.74,99.66,99.7,6648899996.0
2007-05-11 15:50:00,99.69,99.8,99.69,99.79,4602300005.0
2007-05-11 15:55:00,99.785,99.85,99.75,99.76,4742799984.0
2007-05-11 16:00:00,99.75,99.78,99.73,99.73,4670200004.0
2007-05-11 16:05:00,99.74,99.74,99.655,99.69,4538199978.0
2007-05-11 16:10:00,99.69,99.74,99.68,99.71,4420999993.0
2007-05-11 16:15:00,99.71,99.76,99.7,99.74,5180000022.0
2007-05-11 16:20:00,99.74,99.81,99.72,99.81,5208399996.0
2007-05-11 16:25:00,99.805,99.84,99.78,99.8,7302399989.0
2007-05-11 16:30:00,99.8,99.93,99.79,99.915,3652000015.0
2007-05-11 16:35:00,99.91,99.91,99.86,99.875,6687899985.0
2007-05-11 16:40:00,99.875,99.92,99.81,99.84,5206699997.0
2007-05-11 16:45:00,99.83,99.87,99.82,99.84,3822000022.0
2007-05-11 16:50:00,99.84,99.94,99.83,99.91,6470800010.0
2007-05-11 16:55:00,99.91,100.0,99.88,99.89,2578399992.0
2007-05-11 17:00:00,99.89,100.02,99.87,100.01,6379000013.0
2007-05-11 17:05:00,100.01,100.07,99.99,100.05,4937099991.0
2007-05-11 17:10:00,100.04,100.09,100.04,100.09,3004199998.0
2007-05-11 17:15:00,100.09,100.11,100.05,100.05,3153899990.0
2007-05-11 17:20:00,100.05,100.08,100.02,100.07,3880999989.0
2007-05-11 17:25:00,100.07,100.07,99.99,100.01,3426599992.0
2007-05-11 17:30:00,100.0,100.08,100.0,100.06,3296500006.0
2007-05-11 17:35:00,100.06,100.06,100.01,100.04,1611999998.0
2007-05-11 17:40:00,100.04,100.04,99.99,100.0,1566799993.0
2007-05-11 17:45:00,100.01,100.04,100.0,100.04,3685100002.0
2007-05-11 17:50:00,100.04,100.06,100.02,100.04,2287100006.0
2007-05-11 17:55:00,100.04,100.07,100.04,100.06,2241300013.0
2007-05-11 18:00:00,100.06,100.07,99.98,99.99,2745900010.0
2007-05-11 18:05:00,99.99,100.02,99.98,99.98,1851600003.0
2007-05-11 18:10:00,99.99,99.99,99.955,99.97,2748800005.0
2007-05-11 18:15:00,99.97,99.98,99.95,99.97,1564499992.0
2007-05-11 18:20:00,99.97,100.0,99.97,99.98,1039199997.0
2007-05-11 18:25:00,99.98,100.0,99.95,99.96,1844799998.0
2007-05-11 18:30:00,99.96,100.0,99.95,99.96,3344600031.0
2007-05-11 18:35:00,99.96,99.99,99.95,99.97,2236500004.0
2007-05-11 18:40:00,99.98,100.0,99.97,99.98,2804000004.0
2007-05-11 18:45:00,99.97,99.98,99.91,99.91,2163500006.0
2007-05-11 18:50:00,99.91,99.95,99.885,99.9,3235600025.0
2007-05-11 18:55:00,99.905,99.93,99.9,99.9,2673199987.0
2007-05-11 19:00:00,99.91,99.91,99.87,99.89,2426600024.0
2007-05-11 19:05:00,99.9,99.92,99.89,99.92,1171800003.0
2007-05-11 19:10:00,99.91,99.94,99.91,99.93,2206600003.0
2007-05-11 19:15:00,99.93,99.93,99.88,99.91,1736299998.0
2007-05-11 19:20:00,99.92,99.98,99.91,99.97,3262799987.0
2007-05-11 19:25:00,99.97,100.01,99.96,99.99,2322700003.0
2007-05-11 19:30:00,99.99,100.0,99.93,99.95,2030100003.0
2007-05-11 19:35:00,99.95,99.97,99.94,99.95,1222499996.0
2007-05-11 19:40:00,99.95,99.95,99.92,99.92,1488900003.0
2007-05-11 19:45:00,99.92,99.952,99.879,99.94,973799994.0
2007-05-11 19:50:00,99.94,99.94,99.92,99.94,848100001.0
2007-05-11 19:55:00,99.94,99.94,99.888,99.94,258900002.0
2007-05-11 20:00:00,99.94,99.96,99.93,99.93,816400001.0
2007-05-11 20:05:00,99.881,99.94,99.866,99.94,870799999.0
2007-05-11 20:10:00,99.94,99.95,99.93,99.935,1119299990.0
2007-05-11 20:15:00,99.935,99.955,99.92,99.94,959300000.0
2007-05-11 20:20:00,99.92,99.94,99.844,99.91,1902600003.0
2007-05-11 20:25:00,99.91,99.91,99.895,99.91,1007500004.0
2007-05-11 20:30:00,99.91,99.91,99.86,99.86,1333499999.0
2007-05-11 20:35:00,99.87,99.88,99.823,99.87,1262199992.0
2007-05-11 20:40:00,99.86,99.87,99.85,99.85,1721900003.0
2007-05-11 20:45:00,99.85,99.86,99.81,99.84,1317700006.0
2007-05-11 20:50:00,99.84,99.9,99.84,99.9,1564700004.0
2007-05-11 20:55:00,99.9,99.9,99.84,99.89,1789699983.0
2007-05-11 21:00:00,99.9,99.9,99.86,99.87,684200003.0
2007-05-11 21:05:00,99.87,99.88,99.85,99.85,240899999.0
2007-05-11 21:10:00,99.86,99.87,99.85,99.87,210300005.0
2007-05-11 21:15:00,99.87,99.87,99.84,99.84,924400007.0
2007-05-11 21:20:00,99.84,99.87,99.84,99.87,1225800004.0
2007-05-11 21:25:00,99.87,99.879,99.824,99.87,1159300015.0
2007-05-11 21:30:00,99.87,99.89,99.855,99.88,536599991.0
2007-05-11 21:35:00,99.89,99.89,99.85,99.87,1066800004.0
2007-05-11 21:40:00,99.811,99.88,99.811,99.86,1001199997.0
2007-05-11 21:45:00,99.798,99.89,99.789,99.88,1420000016.0
2007-05-11 21:50:00,99.865,99.91,99.865,99.89,1151800007.0
2007-05-11 21:55:00,99.89,99.9,99.86,99.87,789900008.0
2007-05-11 22:00:00,99.87,99.9,99.86,99.89,1133699983.0
2007-05-11 22:05:00,99.89,99.91,99.86,99.89,711499989.0
2007-05-11 22:10:00,99.873,99.93,99.86,99.895,1647500007.0
2007-05-11 22:15:00,99.9,99.9,99.88,99.89,907000013.0
2007-05-11 22:20:00,99.89,99.92,99.87,99.91,597600012.0
2007-05-11 22:25:00,99.91,99.93,99.89,99.91,1580999998.0
2007-05-11 22:30:00,99.93,99.94,99.9,99.92,454600000.0
2007-05-11 22:35:00,99.91,99.93,99.88,99.92,723099993.0
2007-05-11 22:40:00,99.92,99.94,99.9,99.905,1078900010.0
2007-05-11 22:45:00,99.91,99.93,99.88,99.9,1103699994.0
2007-05-11 22:50:00,99.9,99.95,99.855,99.94,1263800002.0
2007-05-11 22:55:00,99.94,99.96,99.88,99.88,930099989.0
2007-05-13 23:00:00,99.99,100.007,99.9,99.94,1366600001.0
2007-05-13 23:05:00,99.96,99.96,99.91,99.96,405300000.0
2007-05-13 23:10:00,99.96,100.0,99.91,99.96,529499998.0
2007-05-13 23:15:00,99.96,99.97,99.93,99.945,957999989.0
2007-05-13 23:20:00,99.942,99.96,99.913,99.918,593200001.0
2007-05-13 23:25:00,99.95,99.95,99.9,99.94,328300000.0
2007-05-13 23:30:00,99.92,99.98,99.92,99.97,262000001.0
2007-05-13 23:35:00,99.98,100.0,99.94,99.98,432300001.0
2007-05-13 23:40:00,99.98,99.98,99.9,99.94,1247399995.0
2007-05-13 23:45:00,99.94,99.94,99.887,99.94,1116900006.0
2007-05-13 23:50:00,99.93,99.96,99.91,99.92,1813199996.0
2007-05-13 23:55:00,99.94,99.99,99.93,99.99,838500004.0
2007-05-14 00:00:00,99.99,100.03,99.99,100.03,700700003.0
2007-05-14 00:05:00,100.02,100.07,100.02,100.02,827700000.0
2007-05-14 00:10:00,100.02,100.05,100.01,100.03,541500001.0
2007-05-14 00:15:00,100.03,100.07,100.02,100.07,734400004.0
2007-05-14 00:20:00,100.07,100.1,100.03,100.03,492000000.0
2007-05-14 00:25:00,100.06,100.07,99.991,100.07,705699998.0
2007-05-14 00:30:00,100.07,100.08,100.03,100.06,1204100005.0
2007-05-14 00:35:00,100.05,100.06,100.02,100.05,475300000.0
2007-05-14 00:40:00,100.04,100.04,99.97,100.02,1544099988.0
2007-05-14 00:45:00,100.01,100.09,99.98,100.08,3119599990.0
2007-05-14 00:50:00,100.08,100.12,100.05,100.08,1668700005.0
2007-05-14 00:55:00,100.09,100.13,100.06,100.11,2102600011.0
2007-05-14 01:00:00,100.1,100.17,100.09,100.13,1869000013.0
2007-05-14 01:05:00,100.13,100.24,100.12,100.18,2779000014.0
2007-05-14 01:10:00,100.18,100.25,100.17,100.25,1382700007.0
2007-05-14 01:15:00,100.25,100.36,100.19,100.27,3756700002.0
2007-05-14 01:20:00,100.265,100.265,100.15,100.19,1875900003.0
2007-05-14 01:25:00,100.19,100.24,100.16,100.17,1094700001.0
2007-05-14 01:30:00,100.17,100.21,100.16,100.17,1593100004.0
2007-05-14 01:35:00,100.18,100.19,100.17,100.18,631600000.0
2007-05-14 01:40:00,100.18,100.18,100.16,100.16,518400000.0
2007-05-14 01:45:00,100.16,100.17,100.08,100.1,1950000001.0
2007-05-14 01:50:00,100.095,100.11,100.05,100.11,3444599985.0
2007-05-14 01:55:00,100.11,100.16,100.08,100.16,3536100004.0
2007-05-14 02:00:00,100.15,100.15,100.015,100.06,3497900007.0
2007-05-14 02:05:00,100.06,100.1,100.04,100.08,2688700001.0
2007-05-14 02:10:00,100.07,100.09,100.04,100.04,3219100005.0
2007-05-14 02:15:00,100.04,100.07,100.04,100.04,1981399989.0
2007-05-14 02:20:00,100.05,100.07,100.04,100.05,2381699995.0
2007-05-14 02:25:00,100.05,100.11,100.04,100.1,1597899997.0
2007-05-14 02:30:00,100.1,100.12,100.08,100.1,1402899999.0
2007-05-14 02:35:00,100.09,100.1,100.03,100.07,1092599998.0
2007-05-14 02:40:00,100.07,100.1,100.065,100.09,2014500001.0
2007-05-14 02:45:00,100.1,100.13,100.075,100.1,2619200011.0
2007-05-14 02:50:00,100.11,100.13,100.09,100.13,3042400000.0
2007-05-14 02:55:00,100.13,100.13,100.09,100.105,1840399997.0
2007-05-14 03:00:00,100.11,100.13,100.07,100.09,4647999985.0
2007-05-14 03:05:00,100.09,100.11,100.06,100.09,1065299997.0
2007-05-14 03:10:00,100.085,100.11,100.07,100.1,1436200003.0
2007-05-14 03:15:00,100.105,100.11,100.08,100.1,1298600007.0
2007-05-14 03:20:00,100.09,100.13,100.07,100.13,1680999998.0
2007-05-14 03:25:00,100.13,100.14,100.09,100.12,2557399995.0
2007-05-14 03:30:00,100.12,100.13,100.11,100.12,1490599993.0
2007-05-14 03:35:00,100.13,100.14,100.09,100.11,2813400002.0
2007-05-14 03:40:00,100.11,100.11,100.08,100.11,1590400007.0
2007-05-14 03:45:00,100.11,100.13,100.1,100.13,2052300007.0
2007-05-14 03:50:00,100.13,100.19,100.115,100.19,2921800001.0
2007-05-14 03:55:00,100.19,100.19,100.16,100.18,3179900011.0
2007-05-14 04:00:00,100.18,100.22,100.18,100.21,1904899999.0
2007-05-14 04:05:00,100.21,100.21,100.15,100.18,4005500005.0
2007-05-14 04:10:00,100.18,100.19,100.14,100.19,4804000056.0
2007-05-14 04:15:00,100.19,100.2,100.085,100.155,1493700017.0
2007-05-14 04:20:00,100.093,100.17,100.091,100.14,1575000013.0
2007-05-14 04:25:00,100.14,100.16,100.13,100.14,1680700009.0
2007-05-14 04:30:00,100.14,100.15,100.12,100.13,1132700020.0
2007-05-14 04:35:00,100.13,100.16,100.12,100.16,1529300017.0
2007-05-14 04:40:00,100.123,100.16,100.087,100.16,1267200006.0
2007-05-14 04:45:00,100.16,100.18,100.15,100.16,1244400001.0
2007-05-14 04:50:00,100.128,100.16,100.102,100.13,860000003.0
2007-05-14 04:55:00,100.13,100.17,100.12,100.13,1790300001.0
2007-05-14 05:00:00,100.13,100.17,100.13,100.16,2691700009.0
2007-05-14 05:05:00,100.16,100.17,100.15,100.15,546600005.0
2007-05-14 05:10:00,100.15,100.2,100.13,100.19,2421100009.0
2007-05-14 05:15:00,100.19,100.21,100.122,100.185,1231700002.0
2007-05-14 05:20:00,100.19,100.2,100.13,100.16,2466599993.0
2007-05-14 05:25:00,100.16,100.16,100.07,100.095,1971799986.0
2007-05-14 05:30:00,100.095,100.12,100.08,100.1,2177900008.0
2007-05-14 05:35:00,100.1,100.13,100.08,100.13,2748900006.0
2007-05-14 05:40:00,100.12,100.14,100.105,100.14,1373400014.0
2007-05-14 05:45:00,100.14,100.14,100.1,100.12,1543400002.0
2007-05-14 05:50:00,100.12,100.16,100.1,100.12,1978900010.0
2007-05-14 05:55:00,100.12,100.13,100.11,100.13,4581700031.0
2007-05-14 06:00:00,100.13,100.14,100.09,100.1,2730200000.0
2007-05-14 06:05:00,100.1,100.11,100.08,100.1,2443000022.0
2007-05-14 06:10:00,100.1,100.12,100.08,100.09,1752300014.0
2007-05-14 06:15:00,100.09,100.11,100.08,100.1,1714399986.0
2007-05-14 06:20:00,100.1,100.11,100.07,100.1,1957099995.0
2007-05-14 06:25:00,100.09,100.09,100.06,100.07,1400999994.0
2007-05-14 06:30:00,100.08,100.09,100.08,100.085,1125200011.0
2007-05-14 06:35:00,100.07,100.11,100.025,100.11,968600014.0
2007-05-14 06:40:00,100.11,100.12,100.1,100.11,339700003.0
2007-05-14 06:45:00,100.077,100.11,100.038,100.09,750000010.0
2007-05-14 06:50:00,100.09,100.1,100.08,100.09,408600004.0
2007-05-14 06:55:00,100.09,100.15,100.09,100.14,1702800011.0
2007-05-14 07:00:00,100.14,100.15,100.1,100.12,2000900008.0
2007-05-14 07:05:00,100.12,100.16,100.12,100.14,1714599991.0
2007-05-14 07:10:00,100.15,100.15,100.12,100.15,986299989.0
2007-05-14 07:15:00,100.15,100.15,100.001,100.13,910299999.0
2007-05-14 07:20:00,100.13,100.13,100.11,100.11,1951699991.0
2007-05-14 07:25:00,100.12,100.13,100.09,100.12,2535700035.0
2007-05-14 07:30:00,100.12,100.14,100.115,100.13,918100012.0
2007-05-14 07:35:00,100.13,100.15,100.12,100.15,1191800018.0
2007-05-14 07:40:00,100.15,100.18,100.13,100.17,2457400016.0
2007-05-14 07:45:00,100.17,100.19,100.16,100.165,2651599994.0
2007-05-14 07:50:00,100.16,100.19,100.16,100.17,2186099998.0
2007-05-14 07:55:00,100.17,100.17,100.14,100.17,764399998.0
2007-05-14 08:00:00,100.17,100.17,100.14,100.17,2031399999.0
2007-05-14 08:05:00,100.17,100.17,100.14,100.17,979499994.0
2007-05-14 08:10:00,100.17,100.19,100.16,100.165,2487999996.0
2007-05-14 08:15:00,100.17,100.19,100.15,100.17,1986299997.0
2007-05-14 08:20:00,100.17,100.18,100.16,100.17,1359699996.0
2007-05-14 08:25:00,100.17,100.21,100.16,100.21,1740099997.0
2007-05-14 08:30:00,100.21,100.24,100.19,100.195,2910400014.0
2007-05-14 08:35:00,100.195,100.25,100.195,100.24,4094399995.0
2007-05-14 08:40:00,100.24,100.24,100.21,100.22,2984999973.0
2007-05-14 08:45:00,100.22,100.23,100.175,100.175,2357099950.0
2007-05-14 08:50:00,100.19,100.2,100.17,100.18,1134099985.0
2007-05-14 08:55:00,100.18,100.2,100.175,100.19,580399990.0
2007-05-14 09:00:00,100.185,100.2,100.13,100.19,1567200023.0
2007-05-14 09:05:00,100.19,100.26,100.185,100.24,4505599996.0
2007-05-14 09:10:00,100.245,100.26,100.23,100.24,2538899980.0
2007-05-14 09:15:00,100.24,100.25,100.22,100.24,1776799993.0
2007-05-14 09:20:00,100.24,100.27,100.22,100.25,1942299992.0
2007-05-14 09:25:00,100.24,100.25,100.18,100.19,1139299998.0
2007-05-14 09:30:00,100.19,100.24,100.19,100.23,2555400003.0
2007-05-14 09:35:00,100.23,100.32,100.21,100.3,2380699992.0
2007-05-14 09:40:00,100.3,100.35,100.26,100.325,4038999977.0
2007-05-14 09:45:00,100.33,100.33,100.265,100.3,2208099987.0
2007-05-14 09:50:00,100.3,100.3,100.24,100.3,2538900025.0
2007-05-14 09:55:00,100.3,100.34,100.28,100.34,2937100002.0
2007-05-14 10:00:00,100.34,100.38,100.315,100.34,5175000017.0
2007-05-14 10:05:00,100.35,100.38,100.35,100.36,1791399994.0
2007-05-14 10:10:00,100.36,100.38,100.32,100.33,1796299997.0
2007-05-14 10:15:00,100.34,100.38,100.31,100.38,1242699998.0
2007-05-14 10:20:00,100.38,100.39,100.355,100.36,1007999995.0
2007-05-14 10:25:00,100.36,100.37,100.34,100.36,1457500009.0
2007-05-14 10:30:00,100.36,100.37,100.32,100.33,1727000003.0
2007-05-14 10:35:00,100.33,100.35,100.32,100.33,831700000.0
2007-05-14 10:40:00,100.33,100.34,100.28,100.3,1701500000.0
2007-05-14 10:45:00,100.3,100.31,100.28,100.29,2243600015.0
2007-05-14 10:50:00,100.29,100.3,100.27,100.29,2539300003.0
2007-05-14 10:55:00,100.285,100.29,100.25,100.27,2943599992.0
2007-05-14 11:00:00,100.27,100.29,100.25,100.27,2831400015.0
2007-05-14 11:05:00,100.27,100.28,100.24,100.25,4250699989.0
2007-05-14 11:10:00,100.26,100.29,100.26,100.29,2663500002.0
2007-05-14 11:15:00,100.28,100.29,100.255,100.255,2874900012.0
2007-05-14 11:20:00,100.255,100.29,100.24,100.27,3452600006.0
2007-05-14 11:25:00,100.27,100.29,100.18,100.22,3379300017.0
2007-05-14 11:30:00,100.22,100.26,100.22,100.24,3887800011.0
2007-05-14 11:35:00,100.24,100.26,100.225,100.26,1945099981.0
2007-05-14 11:40:00,100.26,100.27,100.22,100.23,1400200013.0
2007-05-14 11:45:00,100.23,100.23,100.19,100.2,1358500000.0
2007-05-14 11:50:00,100.2,100.24,100.2,100.215,2954200030.0
2007-05-14 11:55:00,100.23,100.26,100.21,100.23,3055800005.0
2007-05-14 12:00:00,100.23,100.24,100.17,100.175,4111300000.0
2007-05-14 12:05:00,100.18,100.21,100.16,100.21,3802199992.0
2007-05-14 12:10:00,100.21,100.23,100.185,100.22,4728499999.0
2007-05-14 12:15:00,100.22,100.23,100.16,100.18,5482799970.0
2007-05-14 12:20:00,100.18,100.23,100.17,100.21,2777299989.0
2007-05-14 12:25:00,100.205,100.27,100.2,100.26,1967299990.0
2007-05-14 12:30:00,100.26,100.3,100.26,100.27,3850100015.0
2007-05-14 12:35:00,100.27,100.3,100.25,100.28,3546500034.0
2007-05-14 12:40:00,100.28,100.29,100.23,100.25,3422499971.0
2007-05-14 12:45:00,100.25,100.28,100.22,100.27,2434300000.0
2007-05-14 12:50:00,100.27,100.33,100.26,100.33,2060700004.0
2007-05-14 12:55:00,100.33,100.35,100.32,100.34,1306999996.0
2007-05-14 13:00:00,100.34,100.36,100.32,100.34,3829499990.0
2007-05-14 13:05:00,100.35,100.37,100.33,100.37,3316500022.0
2007-05-14 13:10:00,100.37,100.42,100.36,100.42,5370499997.0
2007-05-14 13:15:00,100.415,100.43,100.39,100.4,2499899986.0
2007-05-14 13:20:00,100.4,100.4,100.35,100.36,2994399981.0
2007-05-14 13:25:00,100.36,100.37,100.32,100.33,1915499996.0
2007-05-14 13:30:00,100.33,100.36,100.29,100.31,1686799981.0
2007-05-14 13:35:00,100.31,100.32,100.275,100.305,1671699992.0
2007-05-14 13:40:00,100.3,100.31,100.25,100.28,4127099983.0
2007-05-14 13:45:00,100.28,100.28,100.24,100.24,1964199985.0
2007-05-14 13:50:00,100.24,100.27,100.21,100.21,3235299991.0
2007-05-14 13:55:00,100.21,100.24,100.19,100.23,2385100012.0
2007-05-14 14:00:00,100.23,100.24,100.15,100.16,3677300007.0
2007-05-14 14:05:00,100.16,100.19,100.12,100.19,3316999986.0
2007-05-14 14:10:00,100.19,100.23,100.17,100.18,3749199959.0
2007-05-14 14:15:00,100.18,100.21,100.17,100.21,1114899997.0
2007-05-14 14:20:00,100.22,100.22,100.18,100.22,4552899959.0
2007-05-14 14:25:00,100.22,100.23,100.19,100.21,3280399985.0
2007-05-14 14:30:00,100.21,100.23,100.19,100.21,2527699990.0
2007-05-14 14:35:00,100.21,100.22,100.18,100.2,3021099992.0
2007-05-14 14:40:00,100.2,100.21,100.19,100.19,2631200000.0
2007-05-14 14:45:00,100.2,100.26,100.2,100.24,2763199985.0
2007-05-14 14:50:00,100.245,100.26,100.205,100.24,4289900022.0
2007-05-14 14:55:00,100.24,100.27,100.185,100.27,3691900011.0
2007-05-14 15:00:00,100.27,100.34,100.27,100.305,4055399966.0
2007-05-14 15:05:00,100.32,100.33,100.29,100.31,2076100003.0
2007-05-14 15:10:00,100.31,100.32,100.29,100.3,2704500000.0
2007-05-14 15:15:00,100.31,100.36,100.305,100.34,2850299999.0
2007-05-14 15:20:00,100.34,100.35,100.32,100.33,1968800015.0
2007-05-14 15:25:00,100.33,100.34,100.32,100.33,2321799989.0
2007-05-14 15:30:00,100.33,100.35,100.32,100.34,2940199982.0
2007-05-14 15:35:00,100.35,100.35,100.3,100.33,2670299996.0
2007-05-14 15:40:00,100.33,100.35,100.295,100.33,4192299997.0
2007-05-14 15:45:00,100.33,100.34,100.29,100.31,3975999986.0
2007-05-14 15:50:00,100.31,100.35,100.3,100.35,4937899976.0
2007-05-14 15:55:00,100.35,100.39,100.33,100.35,3431099983.0
2007-05-14 16:00:00,100.35,100.37,100.33,100.35,3173899993.0
2007-05-14 16:05:00,100.345,100.36,100.32,100.35,3002000003.0
2007-05-14 16:10:00,100.35,100.37,100.31,100.35,2552500005.0
2007-05-14 16:15:00,100.36,100.37,100.3,100.31,2105200000.0
2007-05-14 16:20:00,100.3,100.33,100.21,100.22,3471299999.0
2007-05-14 16:25:00,100.22,100.23,100.2,100.22,2605299987.0
2007-05-14 16:30:00,100.21,100.22,100.08,100.11,5629599969.0
2007-05-14 16:35:00,100.11,100.16,100.1,100.14,3105799977.0
2007-05-14 16:40:00,100.14,100.17,100.12,100.17,2948499984.0
2007-05-14 16:45:00,100.17,100.23,100.17,100.215,1631399990.0
2007-05-14 16:50:00,100.22,100.24,100.21,100.23,4578300003.0
2007-05-14 16:55:00,100.23,100.28,100.2,100.27,7037899993.0
2007-05-14 17:00:00,100.28,100.28,100.23,100.23,3570499999.0
2007-05-14 17:05:00,100.23,100.26,100.21,100.24,2521800000.0
2007-05-14 17:10:00,100.24,100.24,100.2,100.23,1278500009.0
2007-05-14 17:15:00,100.22,100.24,100.21,100.22,2507599988.0
2007-05-14 17:20:00,100.22,100.23,100.19,100.22,1603800006.0
2007-05-14 17:25:00,100.21,100.25,100.19,100.21,2871299991.0
2007-05-14 17:30:00,100.21,100.22,100.19,100.22,3427699995.0
2007-05-14 17:35:00,100.22,100.28,100.21,100.28,3796300010.0
2007-05-14 17:40:00,100.28,100.28,100.23,100.25,2195399996.0
2007-05-14 17:45:00,100.25,100.28,100.23,100.28,1645499984.0
2007-05-14 17:50:00,100.28,100.3,100.25,100.29,2389200000.0
2007-05-14 17:55:00,100.29,100.3,100.26,100.28,1324000002.0
2007-05-14 18:00:00,100.28,100.32,100.28,100.31,1600599995.0
2007-05-14 18:05:00,100.31,100.33,100.31,100.31,626399995.0
2007-05-14 18:10:00,100.31,100.31,100.27,100.27,1774199982.0
2007-05-14 18:15:00,100.27,100.28,100.25,100.26,459700000.0
2007-05-14 18:20:00,100.27,100.29,100.24,100.26,1358599986.0
2007-05-14 18:25:00,100.26,100.28,100.24,100.25,1542699997.0
2007-05-14 18:30:00,100.26,100.3,100.24,100.29,1188800000.0
2007-05-14 18:35:00,100.29,100.3,100.26,100.28,2847899989.0
2007-05-14 18:40:00,100.28,100.28,100.228,100.248,2090800008.0
2007-05-14 18:45:00,100.28,100.29,100.27,100.29,1055499989.0
2007-05-14 18:50:00,100.3,100.34,100.29,100.32,2095200014.0
2007-05-14 18:55:00,100.32,100.33,100.29,100.305,1270800012.0
2007-05-14 19:00:00,100.31,100.32,100.25,100.27,2261899996.0
2007-05-14 19:05:00,100.27,100.3,100.27,100.29,1404299994.0
2007-05-14 19:10:00,100.29,100.3,100.28,100.29,861599998.0
2007-05-14 19:15:00,100.29,100.29,100.24,100.26,2332099977.0
2007-05-14 19:20:00,100.26,100.29,100.25,100.28,2267099988.0
2007-05-14 19:25:00,100.28,100.3,100.28,100.3,726399989.0
2007-05-14 19:30:00,100.31,100.34,100.31,100.31,1750099993.0
2007-05-14 19:35:00,100.31,100.31,100.255,100.27,2616399990.0
2007-05-14 19:40:00,100.26,100.27,100.23,100.26,2311999986.0
2007-05-14 19:45:00,100.25,100.26,100.19,100.21,2457200001.0
2007-05-14 19:50:00,100.21,100.21,100.17,100.17,1991800012.0
2007-05-14 19:55:00,100.17,100.2,100.126,100.156,1872799993.0
2007-05-14 20:00:00,100.19,100.2,100.14,100.15,1811999991.0
2007-05-14 20:05:00,100.14,100.17,100.14,100.17,1507499993.0
2007-05-14 20:10:00,100.17,100.17,100.12,100.14,3124600001.0
2007-05-14 20:15:00,100.14,100.15,100.06,100.08,2828900005.0
2007-05-14 20:20:00,100.08,100.13,100.07,100.11,1887599985.0
2007-05-14 20:25:00,100.12,100.13,100.11,100.12,658899998.0
2007-05-14 20:30:00,100.12,100.14,100.063,100.105,1634499988.0
2007-05-14 20:35:00,100.13,100.14,100.08,100.13,1367900006.0
2007-05-14 20:40:00,100.14,100.14,100.09,100.1,1916699989.0
2007-05-14 20:45:00,100.1,100.12,100.09,100.1,1769100005.0
2007-05-14 20:50:00,100.1,100.12,100.09,100.12,953299992.0
2007-05-14 20:55:00,100.12,100.13,100.09,100.11,881700007.0
2007-05-14 21:00:00,100.09,100.11,100.08,100.11,2353300013.0
2007-05-14 21:05:00,100.11,100.12,100.1,100.11,436700001.0
2007-05-14 21:10:00,100.11,100.12,100.049,100.11,460100000.0
2007-05-14 21:15:00,100.1,100.14,100.1,100.14,1055499996.0
2007-05-14 21:20:00,100.15,100.16,100.13,100.14,609999992.0
2007-05-14 21:25:00,100.14,100.16,100.14,100.155,851000000.0
2007-05-14 21:30:00,100.16,100.18,100.15,100.17,918500009.0
2007-05-14 21:35:00,100.17,100.17,100.15,100.15,676599999.0
2007-05-14 21:40:00,100.15,100.16,100.13,100.14,457000003.0
2007-05-14 21:45:00,100.14,100.16,100.14,100.15,673599995.0
2007-05-14 21:50:00,100.16,100.17,100.14,100.16,824200001.0
2007-05-14 21:55:00,100.16,100.17,100.15,100.17,478000000.0
2007-05-14 22:00:00,100.095,100.18,100.095,100.17,827299999.0
2007-05-14 22:05:00,100.17,100.2,100.16,100.18,1069599993.0
2007-05-14 22:10:00,100.18,100.19,100.111,100.16,742700002.0
2007-05-14 22:15:00,100.16,100.17,100.15,100.16,787300004.0
2007-05-14 22:20:00,100.16,100.2,100.16,100.17,2929799989.0
2007-05-14 22:25:00,100.18,100.19,100.17,100.18,874600003.0
2007-05-14 22:30:00,100.18,100.21,100.17,100.19,880799998.0
2007-05-14 22:35:00,100.195,100.21,100.18,100.19,529899995.0
2007-05-14 22:40:00,100.135,100.19,100.091,100.17,1117100005.0
2007-05-14 22:45:00,100.16,100.19,100.1,100.155,1577400002.0
2007-05-14 22:50:00,100.18,100.18,100.15,100.16,648599996.0
2007-05-14 22:55:00,100.15,100.18,100.13,100.13,2359099992.0
2007-05-14 23:00:00,100.13,100.16,100.09,100.13,753799995.0
2007-05-14 23:05:00,100.13,100.15,100.11,100.13,428800003.0
2007-05-14 23:10:00,100.15,100.16,100.11,100.14,827600001.0
2007-05-14 23:15:00,100.13,100.15,100.12,100.15,247800003.0
2007-05-14 23:20:00,100.14,100.16,100.095,100.15,551499997.0
2007-05-14 23:25:00,100.15,100.15,100.099,100.15,1261500011.0
2007-05-14 23:30:00,100.17,100.17,100.13,100.17,367199998.0
2007-05-14 23:35:00,100.17,100.19,100.102,100.17,1264499996.0
2007-05-14 23:40:00,100.161,100.18,100.103,100.156,847999991.0
2007-05-14 23:45:00,100.18,100.19,100.136,100.155,1308500011.0
2007-05-14 23:50:00,100.18,100.18,100.128,100.18,1408899988.0
2007-05-14 23:55:00,100.17,100.2,100.141,100.2,1309400000.0
2007-05-15 00:00:00,100.2,100.21,100.16,100.17,1360799998.0
2007-05-15 00:05:00,100.17,100.18,100.12,100.14,1016900022.0
2007-05-15 00:10:00,100.14,100.15,100.099,100.122,1190899996.0
2007-05-15 00:15:00,100.14,100.16,100.096,100.16,598399998.0
2007-05-15 00:20:00,100.117,100.16,100.072,100.16,2689299989.0
2007-05-15 00:25:00,100.16,100.16,100.09,100.15,465400005.0
2007-05-15 00:30:00,100.098,100.18,100.093,100.17,1191600011.0
2007-05-15 00:35:00,100.092,100.16,100.092,100.134,688299988.0
2007-05-15 00:40:00,100.17,100.17,100.096,100.16,947800012.0
2007-05-15 00:45:00,100.17,100.19,100.14,100.18,2002500031.0
2007-05-15 00:50:00,100.18,100.18,100.108,100.17,1304300000.0
2007-05-15 00:55:00,100.17,100.19,100.13,100.17,2070800022.0
2007-05-15 01:00:00,100.17,100.18,100.16,100.18,313799998.0
2007-05-15 01:05:00,100.18,100.21,100.17,100.19,317999997.0
2007-05-15 01:10:00,100.19,100.24,100.19,100.2,1036299988.0
2007-05-15 01:15:00,100.2,100.21,100.15,100.18,1006099994.0
2007-05-15 01:20:00,100.163,100.2,100.143,100.18,752199998.0
2007-05-15 01:25:00,100.18,100.2,100.18,100.2,527800000.0
2007-05-15 01:30:00,100.19,100.2,100.16,100.17,1547799996.0
2007-05-15 01:35:00,100.17,100.19,100.16,100.19,1197700011.0
2007-05-15 01:40:00,100.18,100.2,100.17,100.175,802299989.0
2007-05-15 01:45:00,100.18,100.18,100.15,100.17,1317100000.0
2007-05-15 01:50:00,100.19,100.28,100.19,100.21,5300699988.0
2007-05-15 01:55:00,100.22,100.25,100.2,100.24,3825100038.0
2007-05-15 02:00:00,100.23,100.29,100.22,100.26,4517600026.0
2007-05-15 02:05:00,100.26,100.3,100.24,100.26,5962100001.0
2007-05-15 02:10:00,100.25,100.28,100.24,100.26,2601300013.0
2007-05-15 02:15:00,100.26,100.27,100.225,100.225,3906000015.0
2007-05-15 02:20:00,100.22,100.28,100.22,100.26,3021199991.0
2007-05-15 02:25:00,100.26,100.3,100.25,100.28,2217099997.0
2007-05-15 02:30:00,100.27,100.27,100.25,100.265,1032500004.0
2007-05-15 02:35:00,100.22,100.28,100.21,100.27,1250400003.0
2007-05-15 02:40:00,100.27,100.29,100.24,100.29,1866900022.0
2007-05-15 02:45:00,100.29,100.32,100.27,100.29,2213899990.0
2007-05-15 02:50:00,100.29,100.31,100.24,100.28,2155399977.0
2007-05-15 02:55:00,100.28,100.31,100.26,100.27,4936399989.0
2007-05-15 03:00:00,100.27,100.28,100.21,100.24,3438799993.0
2007-05-15 03:05:00,100.24,100.24,100.2,100.22,3042499985.0
2007-05-15 03:10:00,100.21,100.22,100.16,100.21,4800800008.0
2007-05-15 03:15:00,100.2,100.23,100.19,100.23,1643599998.0
2007-05-15 03:20:00,100.23,100.23,100.2,100.21,677499986.0
2007-05-15 03:25:00,100.21,100.25,100.21,100.24,2475899970.0
2007-05-15 03:30:00,100.23,100.24,100.21,100.23,1512100003.0
2007-05-15 03:35:00,100.23,100.23,100.18,100.2,2906000000.0
2007-05-15 03:40:00,100.2,100.24,100.195,100.22,2946300014.0
2007-05-15 03:45:00,100.22,100.26,100.21,100.21,2545599987.0
2007-05-15 03:50:00,100.21,100.24,100.21,100.22,1069800004.0
2007-05-15 03:55:00,100.22,100.23,100.157,100.157,1906600013.0
2007-05-15 04:00:00,100.23,100.24,100.18,100.19,1995500008.0
2007-05-15 04:05:00,100.185,100.23,100.18,100.23,2664999998.0
2007-05-15 04:10:00,100.23,100.24,100.2,100.23,2613100004.0
2007-05-15 04:15:00,100.22,100.24,100.21,100.22,995599999.0
2007-05-15 04:20:00,100.23,100.25,100.22,100.23,2321299994.0
2007-05-15 04:25:00,100.225,100.23,100.21,100.23,431899999.0
2007-05-15 04:30:00,100.23,100.23,100.165,100.19,2002200016.0
2007-05-15 04:35:00,100.19,100.2,100.18,100.18,767599996.0
2007-05-15 04:40:00,100.18,100.2,100.18,100.18,1672500018.0
2007-05-15 04:45:00,100.19,100.19,100.115,100.19,402800002.0
2007-05-15 04:50:00,100.19,100.21,100.19,100.19,1053800003.0
2007-05-15 04:55:00,100.19,100.21,100.125,100.18,1567300004.0
2007-05-15 05:00:00,100.195,100.21,100.18,100.19,864999998.0
2007-05-15 05:05:00,100.19,100.19,100.13,100.14,1889900011.0
2007-05-15 05:10:00,100.14,100.14,100.1,100.105,2981500018.0
2007-05-15 05:15:00,100.12,100.16,100.115,100.16,1647900010.0
2007-05-15 05:20:00,100.16,100.18,100.15,100.17,921999996.0
2007-05-15 05:25:00,100.17,100.18,100.16,100.18,1527300003.0
2007-05-15 05:30:00,100.18,100.21,100.17,100.21,1678400001.0
2007-05-15 05:35:00,100.21,100.23,100.19,100.2,1011699996.0
2007-05-15 05:40:00,100.172,100.21,100.129,100.21,1413800009.0
2007-05-15 05:45:00,100.21,100.22,100.2,100.21,841800002.0
2007-05-15 05:50:00,100.152,100.23,100.152,100.21,1604600001.0
2007-05-15 05:55:00,100.21,100.24,100.21,100.21,994999999.0
2007-05-15 06:00:00,100.22,100.23,100.185,100.2,1054699996.0
2007-05-15 06:05:00,100.2,100.24,100.19,100.23,2985199995.0
2007-05-15 06:10:00,100.23,100.25,100.21,100.24,1121200001.0
2007-05-15 06:15:00,100.24,100.24,100.22,100.22,883199996.0
2007-05-15 06:20:00,100.206,100.24,100.159,100.225,1260300003.0
2007-05-15 06:25:00,100.23,100.23,100.19,100.23,1431299994.0
2007-05-15 06:30:00,100.23,100.25,100.215,100.215,1040000014.0
2007-05-15 06:35:00,100.22,100.22,100.18,100.19,1669499994.0
2007-05-15 06:40:00,100.19,100.23,100.19,100.22,1223799997.0
2007-05-15 06:45:00,100.22,100.23,100.21,100.23,816499996.0
2007-05-15 06:50:00,100.23,100.25,100.22,100.24,907399995.0
2007-05-15 06:55:00,100.24,100.24,100.2,100.23,1460400002.0
2007-05-15 07:00:00,100.23,100.23,100.21,100.22,723099999.0
2007-05-15 07:05:00,100.22,100.23,100.2,100.21,1087100009.0
2007-05-15 07:10:00,100.2,100.21,100.18,100.185,1589499999.0
2007-05-15 07:15:00,100.17,100.18,100.106,100.142,3515400004.0
2007-05-15 07:20:00,100.18,100.18,100.15,100.17,2387900040.0
2007-05-15 07:25:00,100.17,100.17,100.12,100.12,3398500022.0
2007-05-15 07:30:00,100.12,100.17,100.1,100.17,3787100045.0
2007-05-15 07:35:00,100.17,100.2,100.16,100.19,2136500008.0
2007-05-15 07:40:00,100.19,100.22,100.18,100.21,1244400001.0
2007-05-15 07:45:00,100.21,100.24,100.19,100.22,3801000027.0
2007-05-15 07:50:00,100.21,100.22,100.17,100.175,1572299997.0
2007-05-15 07:55:00,100.18,100.22,100.18,100.2,1923500000.0
2007-05-15 08:00:00,100.19,100.22,100.17,100.195,3706099973.0
2007-05-15 08:05:00,100.2,100.21,100.17,100.18,2832499996.0
2007-05-15 08:10:00,100.175,100.18,100.11,100.15,3889000003.0
2007-05-15 08:15:00,100.15,100.21,100.14,100.17,3018900000.0
2007-05-15 08:20:00,100.18,100.19,100.155,100.18,1355599993.0
2007-05-15 08:25:00,100.18,100.21,100.16,100.2,3464100014.0
2007-05-15 08:30:00,100.21,100.23,100.17,100.17,4321199993.0
2007-05-15 08:35:00,100.17,100.17,100.04,100.11,6365300007.0
2007-05-15 08:40:00,100.1,100.13,100.06,100.07,3907100000.0
2007-05-15 08:45:00,100.07,100.11,100.05,100.1,2018400001.0
2007-05-15 08:50:00,100.09,100.09,100.03,100.06,3358599982.0
2007-05-15 08:55:00,100.06,100.08,99.99,99.995,4909699975.0
2007-05-15 09:00:00,100.0,100.02,99.94,99.99,4609099961.0
2007-05-15 09:05:00,99.99,100.01,99.96,99.99,5586999994.0
2007-05-15 09:10:00,99.99,100.03,99.96,100.02,3041499980.0
2007-05-15 09:15:00,100.03,100.03,99.97,99.98,3420000010.0
2007-05-15 09:20:00,99.99,100.01,99.865,99.9,5086900034.0
2007-05-15 09:25:00,99.9,99.94,99.87,99.94,4033100006.0
2007-05-15 09:30:00,99.94,99.96,99.89,99.95,4384599981.0
2007-05-15 09:35:00,99.955,99.97,99.91,99.92,2592799996.0
2007-05-15 09:40:00,99.92,99.92,99.86,99.89,4016100010.0
2007-05-15 09:45:00,99.89,99.9,99.87,99.88,3444299986.0
2007-05-15 09:50:00,99.88,99.92,99.86,99.9,5132600003.0
2007-05-15 09:55:00,99.91,99.96,99.89,99.93,4233099992.0
2007-05-15 10:00:00,99.925,99.96,99.9,99.935,3290799991.0
2007-05-15 10:05:00,99.94,99.97,99.94,99.945,1903099996.0
2007-05-15 10:10:00,99.95,100.04,99.95,100.02,2604099994.0
2007-05-15 10:15:00,100.02,100.02,99.98,100.0,1154799998.0
2007-05-15 10:20:00,100.0,100.03,99.97,99.99,3478999996.0
2007-05-15 10:25:00,99.985,100.0,99.97,99.97,1386400000.0
2007-05-15 10:30:00,99.97,100.01,99.97,99.99,3091599985.0
2007-05-15 10:35:00,99.985,100.03,99.985,100.02,2481299999.0
2007-05-15 10:40:00,100.03,100.04,100.01,100.03,2017299990.0
2007-05-15 10:45:00,100.03,100.08,100.02,100.08,2434799996.0
2007-05-15 10:50:00,100.075,100.1,100.05,100.06,4046100006.0
2007-05-15 10:55:00,100.05,100.1,100.05,100.1,3039100003.0
2007-05-15 11:00:00,100.1,100.12,100.08,100.1,3673700001.0
2007-05-15 11:05:00,100.11,100.13,100.08,100.1,2849200020.0
2007-05-15 11:10:00,100.1,100.13,100.08,100.12,2878499998.0
2007-05-15 11:15:00,100.115,100.17,100.1,100.14,3992699993.0
2007-05-15 11:20:00,100.14,100.15,100.12,100.13,2400800003.0
2007-05-15 11:25:00,100.13,100.24,100.13,100.23,6426299974.0
2007-05-15 11:30:00,100.23,100.33,100.19,100.2,6711499984.0
2007-05-15 11:35:00,100.2,100.21,100.16,100.2,2775399993.0
2007-05-15 11:40:00,100.195,100.23,100.185,100.21,2466000029.0
2007-05-15 11:45:00,100.21,100.22,100.17,100.19,2380100002.0
2007-05-15 11:50:00,100.19,100.23,100.17,100.2,3501599986.0
2007-05-15 11:55:00,100.2,100.22,100.135,100.19,1862299984.0
2007-05-15 12:00:00,100.2,100.2,100.15,100.15,2024800001.0
2007-05-15 12:05:00,100.16,100.16,100.095,100.11,3015399987.0
2007-05-15 12:10:00,100.12,100.17,100.11,100.14,2774200004.0
2007-05-15 12:15:00,100.145,100.15,100.11,100.125,3255499984.0
2007-05-15 12:20:00,100.13,100.15,100.095,100.12,2996999995.0
2007-05-15 12:25:00,100.12,100.13,100.09,100.12,5020400005.0
2007-05-15 12:30:00,100.12,100.13,100.1,100.13,2657700001.0
2007-05-15 12:35:00,100.13,100.15,100.12,100.14,1910299976.0
2007-05-15 12:40:00,100.14,100.2,100.13,100.18,2120300006.0
2007-05-15 12:45:00,100.18,100.19,100.16,100.18,1451400001.0
2007-05-15 12:50:00,100.18,100.21,100.17,100.18,1459399999.0
2007-05-15 12:55:00,100.18,100.18,100.16,100.16,897500005.0
2007-05-15 13:00:00,100.16,100.19,100.13,100.13,1520999995.0
2007-05-15 13:05:00,100.13,100.18,100.13,100.18,2193800006.0
2007-05-15 13:10:00,100.16,100.2,100.15,100.19,1838700005.0
2007-05-15 13:15:00,100.19,100.19,100.16,100.185,1991700007.0
2007-05-15 13:20:00,100.19,100.21,100.19,100.2,1190300007.0
2007-05-15 13:25:00,100.2,100.2,100.17,100.17,1378500003.0
2007-05-15 13:30:00,100.17,100.18,100.125,100.16,1458300002.0
2007-05-15 13:35:00,100.16,100.16,100.14,100.145,1786900006.0
2007-05-15 13:40:00,100.145,100.15,100.11,100.12,1537399985.0
2007-05-15 13:45:00,100.12,100.16,100.105,100.14,2891999978.0
2007-05-15 13:50:00,100.14,100.14,100.11,100.13,1027099998.0
2007-05-15 13:55:00,100.13,100.14,100.11,100.12,2046300020.0
2007-05-15 14:00:00,100.12,100.12,100.1,100.11,816499997.0
2007-05-15 14:05:00,100.11,100.19,100.1,100.175,4015999986.0
2007-05-15 14:10:00,100.18,100.18,100.13,100.14,3996299929.0
2007-05-15 14:15:00,100.15,100.16,100.12,100.14,1655199994.0
2007-05-15 14:20:00,100.14,100.17,100.13,100.17,1623099976.0
2007-05-15 14:25:00,100.17,100.24,100.14,100.15,3100500000.0
2007-05-15 14:30:00,100.1,100.34,100.1,100.32,4531300006.0
2007-05-15 14:35:00,100.33,100.44,100.32,100.345,4254000002.0
2007-05-15 14:40:00,100.345,100.38,100.31,100.34,3346600003.0
2007-05-15 14:45:00,100.34,100.36,100.31,100.32,1951800007.0
2007-05-15 14:50:00,100.32,100.34,100.28,100.33,2796499984.0
2007-05-15 14:55:00,100.33,100.34,100.27,100.3,2088899999.0
2007-05-15 15:00:00,100.28,100.345,100.25,100.345,5364499980.0
2007-05-15 15:05:00,100.34,100.35,100.22,100.25,5140000005.0
2007-05-15 15:10:00,100.25,100.3,100.245,100.26,3784999992.0
2007-05-15 15:15:00,100.26,100.27,100.21,100.25,4118899983.0
2007-05-15 15:20:00,100.25,100.26,100.175,100.175,4767700005.0
2007-05-15 15:25:00,100.175,100.18,100.03,100.05,6815299988.0
2007-05-15 15:30:00,100.05,100.12,100.03,100.12,4486600002.0
2007-05-15 15:35:00,100.13,100.13,100.08,100.1,6243199994.0
2007-05-15 15:40:00,100.1,100.12,100.055,100.11,3034699999.0
2007-05-15 15:45:00,100.1,100.16,100.09,100.12,2863999995.0
2007-05-15 15:50:00,100.12,100.17,100.1,100.17,4442199964.0
2007-05-15 15:55:00,100.17,100.18,100.12,100.15,3886300006.0
2007-05-15 16:00:00,100.15,100.22,100.11,100.2,5473999981.0
2007-05-15 16:05:00,100.2,100.22,100.17,100.19,4900699996.0
2007-05-15 16:10:00,100.18,100.27,100.18,100.25,6276099996.0
2007-05-15 16:15:00,100.26,100.31,100.24,100.28,3993300027.0
2007-05-15 16:20:00,100.28,100.3,100.25,100.29,5313099976.0
2007-05-15 16:25:00,100.29,100.31,100.25,100.29,2500799992.0
2007-05-15 16:30:00,100.29,100.315,100.25,100.25,4569199993.0
2007-05-15 16:35:00,100.29,100.3,100.18,100.22,5433599993.0
2007-05-15 16:40:00,100.22,100.29,100.21,100.25,5564999982.0
2007-05-15 16:45:00,100.26,100.37,100.23,100.33,4827700005.0
2007-05-15 16:50:00,100.33,100.35,100.3,100.32,3992000009.0
2007-05-15 16:55:00,100.32,100.32,100.23,100.24,4699499969.0
2007-05-15 17:00:00,100.25,100.28,100.21,100.26,4574800004.0
2007-05-15 17:05:00,100.26,100.31,100.26,100.28,6962999965.0
2007-05-15 17:10:00,100.29,100.31,100.24,100.25,4445099968.0
2007-05-15 17:15:00,100.25,100.26,100.22,100.235,2587400036.0
2007-05-15 17:20:00,100.25,100.26,100.22,100.26,1306200004.0
2007-05-15 17:25:00,100.26,100.26,100.21,100.22,1462999996.0
2007-05-15 17:30:00,100.22,100.24,100.185,100.24,1767199993.0
2007-05-15 17:35:00,100.24,100.26,100.21,100.25,2393299991.0
2007-05-15 17:40:00,100.25,100.35,100.24,100.32,2347599984.0
2007-05-15 17:45:00,100.315,100.34,100.3,100.325,3392800014.0
2007-05-15 17:50:00,100.32,100.36,100.3,100.31,2565900011.0
2007-05-15 17:55:00,100.31,100.33,100.3,100.33,1124100000.0
2007-05-15 18:00:00,100.33,100.37,100.29,100.32,3203500009.0
2007-05-15 18:05:00,100.31,100.35,100.31,100.34,2236200013.0
2007-05-15 18:10:00,100.34,100.34,100.3,100.32,896999994.0
2007-05-15 18:15:00,100.32,100.32,100.29,100.3,1233299993.0
2007-05-15 18:20:00,100.3,100.32,100.255,100.29,1809300005.0
2007-05-15 18:25:00,100.29,100.33,100.29,100.305,1832299995.0
2007-05-15 18:30:00,100.31,100.33,100.29,100.32,1598200009.0
2007-05-15 18:35:00,100.32,100.34,100.268,100.312,1839900015.0
2007-05-15 18:40:00,100.33,100.38,100.325,100.36,2254300023.0
2007-05-15 18:45:00,100.36,100.39,100.292,100.37,2056100006.0
2007-05-15 18:50:00,100.37,100.39,100.32,100.33,3108999997.0
2007-05-15 18:55:00,100.34,100.38,100.32,100.38,3309700007.0
2007-05-15 19:00:00,100.38,100.39,100.35,100.37,2793300002.0
2007-05-15 19:05:00,100.37,100.4,100.36,100.37,3039700002.0
2007-05-15 19:10:00,100.37,100.42,100.35,100.4,3518499952.0
2007-05-15 19:15:00,100.4,100.42,100.37,100.4,2115200001.0
2007-05-15 19:20:00,100.39,100.4,100.36,100.37,1123799995.0
2007-05-15 19:25:00,100.37,100.38,100.35,100.37,2307699994.0
2007-05-15 19:30:00,100.37,100.39,100.36,100.37,2123100001.0
2007-05-15 19:35:00,100.37,100.39,100.36,100.38,1774699992.0
2007-05-15 19:40:00,100.38,100.38,100.32,100.35,3196600007.0
2007-05-15 19:45:00,100.345,100.37,100.28,100.35,2684900009.0
2007-05-15 19:50:00,100.34,100.35,100.28,100.33,1687999998.0
2007-05-15 19:55:00,100.33,100.36,100.33,100.35,752400006.0
2007-05-15 20:00:00,100.35,100.37,100.33,100.33,2157800012.0
2007-05-15 20:05:00,100.33,100.36,100.32,100.35,785300004.0
2007-05-15 20:10:00,100.303,100.36,100.3,100.34,1664400017.0
2007-05-15 20:15:00,100.35,100.35,100.3,100.31,1585600017.0
2007-05-15 20:20:00,100.31,100.32,100.26,100.26,2977599966.0
2007-05-15 20:25:00,100.265,100.28,100.24,100.25,1052199986.0
2007-05-15 20:30:00,100.25,100.28,100.23,100.23,2513300028.0
2007-05-15 20:35:00,100.24,100.24,100.2,100.2,2083500013.0
2007-05-15 20:40:00,100.2,100.2,100.135,100.135,1854299999.0
2007-05-15 20:45:00,100.135,100.14,100.08,100.11,4775299994.0
2007-05-15 20:50:00,100.12,100.14,100.09,100.09,3166499987.0
2007-05-15 20:55:00,100.09,100.12,100.07,100.09,3171400038.0
2007-05-15 21:00:00,100.09,100.18,100.09,100.13,2673200011.0
2007-05-15 21:05:00,100.13,100.16,100.11,100.15,1060100024.0
2007-05-15 21:10:00,100.15,100.18,100.14,100.17,1961200011.0
2007-05-15 21:15:00,100.17,100.17,100.13,100.145,876400002.0
2007-05-15 21:20:00,100.16,100.17,100.11,100.13,2124400020.0
2007-05-15 21:25:00,100.13,100.165,100.12,100.165,858700003.0
2007-05-15 21:30:00,100.17,100.18,100.15,100.155,1285900016.0
2007-05-15 21:35:00,100.16,100.18,100.12,100.18,1511400004.0
2007-05-15 21:40:00,100.18,100.19,100.16,100.16,698299994.0
2007-05-15 21:45:00,100.16,100.16,100.12,100.13,533100001.0
2007-05-15 21:50:00,100.12,100.15,100.11,100.14,1733800015.0
2007-05-15 21:55:00,100.14,100.16,100.12,100.16,2148899995.0
2007-05-15 22:00:00,100.16,100.24,100.15,100.19,2373399990.0
2007-05-15 22:05:00,100.2,100.22,100.18,100.2,1210099996.0
2007-05-15 22:10:00,100.19,100.2,100.133,100.158,896600003.0
2007-05-15 22:15:00,100.18,100.19,100.16,100.17,623400004.0
2007-05-15 22:20:00,100.17,100.2,100.16,100.175,820799987.0
2007-05-15 22:25:00,100.175,100.19,100.115,100.14,1371800009.0
2007-05-15 22:30:00,100.15,100.17,100.14,100.17,907100006.0
2007-05-15 22:35:00,100.17,100.182,100.143,100.143,814999993.0
2007-05-15 22:40:00,100.16,100.18,100.15,100.17,507900004.0
2007-05-15 22:45:00,100.17,100.2,100.17,100.19,354199999.0
2007-05-15 22:50:00,100.19,100.19,100.16,100.18,232100001.0
2007-05-15 22:55:00,100.18,100.27,100.17,100.27,1087600012.0
2007-05-15 23:00:00,100.27,100.33,100.195,100.24,549399998.0
2007-05-15 23:05:00,100.215,100.28,100.203,100.25,854400003.0
2007-05-15 23:10:00,100.25,100.25,100.2,100.22,1025200000.0
2007-05-15 23:15:00,100.22,100.22,100.16,100.2,1610899980.0
2007-05-15 23:20:00,100.2,100.21,100.18,100.21,975800003.0
2007-05-15 23:25:00,100.21,100.22,100.18,100.195,1293900002.0
2007-05-15 23:30:00,100.2,100.22,100.19,100.21,638599998.0
2007-05-15 23:35:00,100.21,100.26,100.175,100.26,890900003.0
2007-05-15 23:40:00,100.26,100.26,100.24,100.25,418100005.0
2007-05-15 23:45:00,100.25,100.27,100.24,100.26,673899999.0
2007-05-15 23:50:00,100.26,100.26,100.144,100.19,1482700004.0
2007-05-15 23:55:00,100.121,100.23,100.121,100.23,1194099998.0
2007-05-16 00:00:00,100.225,100.23,100.18,100.18,1028300001.0
2007-05-16 00:05:00,100.18,100.24,100.142,100.24,1487100002.0
2007-05-16 00:10:00,100.24,100.26,100.21,100.25,1252399997.0
2007-05-16 00:15:00,100.25,100.27,100.22,100.24,1506100005.0
2007-05-16 00:20:00,100.24,100.24,100.168,100.193,1306300003.0
2007-05-16 00:25:00,100.23,100.26,100.2,100.2,629800000.0
2007-05-16 00:30:00,100.22,100.25,100.22,100.24,601500002.0
2007-05-16 00:35:00,100.204,100.25,100.181,100.25,669899993.0
2007-05-16 00:40:00,100.24,100.25,100.19,100.215,2615700018.0
2007-05-16 00:45:00,100.22,100.28,100.19,100.27,1384599999.0
2007-05-16 00:50:00,100.26,100.27,100.19,100.19,2105800009.0
2007-05-16 00:55:00,100.19,100.22,100.17,100.22,2047400010.0
2007-05-16 01:00:00,100.22,100.24,100.16,100.19,2201200003.0
2007-05-16 01:05:00,100.19,100.2,100.17,100.19,1180599993.0
2007-05-16 01:10:00,100.18,100.18,100.17,100.18,345599998.0
2007-05-16 01:15:00,100.18,100.2,100.17,100.2,809699993.0
2007-05-16 01:20:00,100.2,100.2,100.124,100.19,1322399990.0
2007-05-16 01:25:00,100.2,100.22,100.175,100.19,1681199996.0
2007-05-16 01:30:00,100.2,100.22,100.18,100.18,1706299997.0
2007-05-16 01:35:00,100.17,100.2,100.16,100.16,2018300007.0
2007-05-16 01:40:00,100.17,100.18,100.16,100.16,692899996.0
2007-05-16 01:45:00,100.16,100.17,100.13,100.16,891599994.0
2007-05-16 01:50:00,100.16,100.19,100.14,100.15,1276700001.0
2007-05-16 01:55:00,100.15,100.18,100.14,100.18,1775600000.0
2007-05-16 02:00:00,100.18,100.19,100.15,100.18,1852800001.0
2007-05-16 02:05:00,100.18,100.19,100.16,100.17,1621199986.0
2007-05-16 02:10:00,100.185,100.21,100.135,100.15,3532100003.0
2007-05-16 02:15:00,100.15,100.2,100.14,100.18,2633299996.0
2007-05-16 02:20:00,100.17,100.18,100.155,100.155,1544800006.0
2007-05-16 02:25:00,100.16,100.18,100.15,100.17,2181700015.0
2007-05-16 02:30:00,100.18,100.22,100.17,100.22,2573300019.0
2007-05-16 02:35:00,100.22,100.23,100.205,100.23,991100004.0
2007-05-16 02:40:00,100.22,100.24,100.19,100.21,1696300031.0
2007-05-16 02:45:00,100.21,100.24,100.2,100.22,1744000014.0
2007-05-16 02:50:00,100.22,100.27,100.2,100.25,997400006.0
2007-05-16 02:55:00,100.25,100.26,100.22,100.24,2318599998.0
2007-05-16 03:00:00,100.25,100.28,100.24,100.27,2288399995.0
2007-05-16 03:05:00,100.27,100.28,100.17,100.19,2952399990.0
2007-05-16 03:10:00,100.18,100.19,100.16,100.16,967399999.0
2007-05-16 03:15:00,100.17,100.23,100.15,100.23,2130500004.0
2007-05-16 03:20:00,100.23,100.24,100.2,100.235,2810700010.0
2007-05-16 03:25:00,100.24,100.24,100.2,100.22,1818700001.0
2007-05-16 03:30:00,100.22,100.22,100.02,100.03,4019300007.0
2007-05-16 03:35:00,100.04,100.08,100.02,100.06,2898500001.0
2007-05-16 03:40:00,100.07,100.08,100.04,100.05,2934200003.0
2007-05-16 03:45:00,100.06,100.06,100.01,100.01,2974500016.0
2007-05-16 03:50:00,100.01,100.03,99.91,99.94,6538700014.0
2007-05-16 03:55:00,99.94,100.01,99.925,100.0,4387399985.0
2007-05-16 04:00:00,100.0,100.0,99.95,99.97,2514100008.0
2007-05-16 04:05:00,99.97,100.0,99.97,99.98,1858099996.0
2007-05-16 04:10:00,99.97,100.02,99.97,100.02,1274000004.0
2007-05-16 04:15:00,100.02,100.02,99.97,99.98,1656499991.0
2007-05-16 04:20:00,99.99,100.01,99.97,99.995,1171899993.0
2007-05-16 04:25:00,100.0,100.0,99.94,99.97,1905799990.0
2007-05-16 04:30:00,99.97,100.01,99.95,99.99,1179000005.0
2007-05-16 04:35:00,99.99,100.02,99.97,99.99,1029699999.0
2007-05-16 04:40:00,99.99,100.02,99.975,99.99,875600001.0
2007-05-16 04:45:00,99.99,100.0,99.936,99.938,324799998.0
2007-05-16 04:50:00,99.99,100.0,99.95,99.95,758399992.0
2007-05-16 04:55:00,99.95,100.01,99.91,100.0,2383899997.0
2007-05-16 05:00:00,100.0,100.02,99.995,100.01,1327399998.0
2007-05-16 05:05:00,100.01,100.08,100.0,100.025,2929499990.0
2007-05-16 05:10:00,100.025,100.05,100.01,100.05,984600006.0
2007-05-16 05:15:00,100.05,100.08,100.05,100.08,1064800000.0
2007-05-16 05:20:00,100.08,100.09,100.06,100.07,821000000.0
2007-05-16 05:25:00,100.06,100.08,99.994,99.994,921799999.0
2007-05-16 05:30:00,100.001,100.06,99.986,100.06,1519900007.0
2007-05-16 05:35:00,100.05,100.07,100.05,100.07,657899996.0
2007-05-16 05:40:00,100.07,100.08,100.06,100.08,827100008.0
2007-05-16 05:45:00,100.08,100.1,100.07,100.08,252800004.0
2007-05-16 05:50:00,100.075,100.11,100.075,100.1,644800007.0
2007-05-16 05:55:00,100.1,100.12,100.1,100.105,1141399996.0
2007-05-16 06:00:00,100.1,100.14,100.1,100.13,1877200002.0
2007-05-16 06:05:00,100.13,100.15,100.12,100.14,2232000007.0
2007-05-16 06:10:00,100.14,100.18,100.13,100.165,1771900004.0
2007-05-16 06:15:00,100.165,100.17,100.13,100.13,1572099992.0
2007-05-16 06:20:00,100.13,100.15,100.12,100.13,768199994.0
2007-05-16 06:25:00,100.14,100.14,100.12,100.13,976000000.0
2007-05-16 06:30:00,100.13,100.15,100.11,100.15,1371500001.0
2007-05-16 06:35:00,100.14,100.16,100.13,100.14,1340099991.0
2007-05-16 06:40:00,100.15,100.15,100.11,100.15,965099999.0
2007-05-16 06:45:00,100.15,100.16,100.1,100.12,2252199989.0
2007-05-16 06:50:00,100.12,100.17,100.09,100.16,3688300025.0
2007-05-16 06:55:00,100.16,100.18,100.15,100.16,2953100004.0
2007-05-16 07:00:00,100.16,100.17,100.135,100.16,1164100008.0
2007-05-16 07:05:00,100.15,100.15,100.13,100.14,2392400045.0
2007-05-16 07:10:00,100.14,100.15,100.13,100.14,813100005.0
2007-05-16 07:15:00,100.13,100.15,100.1,100.13,960000001.0
2007-05-16 07:20:00,100.13,100.14,100.11,100.12,1439899997.0
2007-05-16 07:25:00,100.12,100.16,100.12,100.15,1015600019.0
2007-05-16 07:30:00,100.15,100.15,100.048,100.12,827299990.0
2007-05-16 07:35:00,100.12,100.14,100.12,100.12,2008300045.0
2007-05-16 07:40:00,100.12,100.13,100.1,100.11,2023600041.0
2007-05-16 07:45:00,100.11,100.13,100.09,100.115,1861900003.0
2007-05-16 07:50:00,100.13,100.13,100.09,100.13,1172800000.0
2007-05-16 07:55:00,100.12,100.21,100.11,100.21,1813299991.0
2007-05-16 08:00:00,100.21,100.21,100.13,100.14,2187899981.0
2007-05-16 08:05:00,100.14,100.15,100.1,100.13,2435599984.0
2007-05-16 08:10:00,100.12,100.13,100.09,100.1,2544199995.0
2007-05-16 08:15:00,100.09,100.15,100.07,100.09,5779099996.0
2007-05-16 08:20:00,100.09,100.09,100.035,100.06,4068999998.0
2007-05-16 08:25:00,100.06,100.06,99.99,100.01,3630200022.0
2007-05-16 08:30:00,100.01,100.06,100.0,100.0,4704099975.0
2007-05-16 08:35:00,100.0,100.04,99.98,100.04,2875699981.0
2007-05-16 08:40:00,100.04,100.05,100.0,100.04,3161199992.0
2007-05-16 08:45:00,100.03,100.06,100.01,100.03,2802699987.0
2007-05-16 08:50:00,100.03,100.03,99.98,100.01,4225099997.0
2007-05-16 08:55:00,100.01,100.03,99.97,100.01,4944500000.0
2007-05-16 09:00:00,100.01,100.03,99.95,99.95,6643299979.0
2007-05-16 09:05:00,99.96,99.99,99.93,99.97,3008399987.0
2007-05-16 09:10:00,99.97,100.01,99.96,99.99,2851000007.0
2007-05-16 09:15:00,99.99,99.99,99.93,99.97,3865900010.0
2007-05-16 09:20:00,99.97,100.06,99.96,100.03,3295099998.0
2007-05-16 09:25:00,100.02,100.07,100.01,100.03,4061299997.0
2007-05-16 09:30:00,100.03,100.07,100.02,100.06,2858899995.0
2007-05-16 09:35:00,100.05,100.07,100.03,100.06,4312299986.0
2007-05-16 09:40:00,100.06,100.06,100.01,100.05,3493499993.0
2007-05-16 09:45:00,100.07,100.1,100.05,100.09,3358099991.0
2007-05-16 09:50:00,100.08,100.09,100.04,100.05,2972400014.0
2007-05-16 09:55:00,100.05,100.07,100.04,100.06,746899994.0
2007-05-16 10:00:00,100.05,100.06,99.997,100.06,558599997.0
2007-05-16 10:05:00,100.06,100.07,100.03,100.05,1227599997.0
2007-05-16 10:10:00,100.05,100.06,100.04,100.04,2817100007.0
2007-05-16 10:15:00,100.04,100.04,99.97,99.98,2643699990.0
2007-05-16 10:20:00,99.98,100.01,99.98,100.01,2907799992.0
2007-05-16 10:25:00,100.0,100.01,99.97,100.01,3743099989.0
2007-05-16 10:30:00,100.01,100.03,99.99,100.02,5102099964.0
2007-05-16 10:35:00,100.02,100.04,99.99,100.02,3591600002.0
2007-05-16 10:40:00,100.02,100.03,99.98,100.0,4440099982.0
2007-05-16 10:45:00,100.0,100.02,99.97,99.99,3627799982.0
2007-05-16 10:50:00,99.985,100.0,99.97,99.98,2385699976.0
2007-05-16 10:55:00,99.98,100.01,99.96,100.01,3663499993.0
2007-05-16 11:00:00,100.01,100.01,99.98,100.01,2333800002.0
2007-05-16 11:05:00,100.01,100.03,99.99,100.01,1907899999.0
2007-05-16 11:10:00,100.01,100.02,99.98,100.0,1661299992.0
2007-05-16 11:15:00,100.0,100.02,99.96,100.005,3714300030.0
2007-05-16 11:20:00,100.01,100.05,100.0,100.05,5278299953.0
2007-05-16 11:25:00,100.04,100.13,100.03,100.09,5122599996.0
2007-05-16 11:30:00,100.1,100.11,100.07,100.07,3498400011.0
2007-05-16 11:35:00,100.07,100.09,100.02,100.04,4057099989.0
2007-05-16 11:40:00,100.04,100.11,100.04,100.11,2806199996.0
2007-05-16 11:45:00,100.11,100.12,100.06,100.085,3482599973.0
2007-05-16 11:50:00,100.09,100.11,100.04,100.07,2147000008.0
2007-05-16 11:55:00,100.07,100.09,100.06,100.07,2313300007.0
2007-05-16 12:00:00,100.07,100.08,100.06,100.07,1206600009.0
2007-05-16 12:05:00,100.07,100.1,100.05,100.09,1338000000.0
2007-05-16 12:10:00,100.09,100.09,100.055,100.07,1605600013.0
2007-05-16 12:15:00,100.07,100.07,100.03,100.04,2563899992.0
2007-05-16 12:20:00,100.05,100.07,100.04,100.06,1972999993.0
2007-05-16 12:25:00,100.06,100.08,100.04,100.08,1509999991.0
2007-05-16 12:30:00,100.08,100.1,100.07,100.09,2080999995.0
2007-05-16 12:35:00,100.09,100.1,100.06,100.075,1896299972.0
2007-05-16 12:40:00,100.09,100.11,100.07,100.11,1185899994.0
2007-05-16 12:45:00,100.11,100.11,100.07,100.11,1625600001.0
2007-05-16 12:50:00,100.11,100.12,100.09,100.1,1320500003.0
2007-05-16 12:55:00,100.1,100.13,100.09,100.12,3465700003.0
2007-05-16 13:00:00,100.13,100.14,100.07,100.09,2736000010.0
2007-05-16 13:05:00,100.09,100.11,100.05,100.1,4169999987.0
2007-05-16 13:10:00,100.1,100.14,100.09,100.12,2450099995.0
2007-05-16 13:15:00,100.14,100.15,100.11,100.13,2048399999.0
2007-05-16 13:20:00,100.13,100.16,100.1,100.1,2669000000.0
2007-05-16 13:25:00,100.1,100.12,100.09,100.09,2430199992.0
2007-05-16 13:30:00,100.09,100.1,100.07,100.09,2794799998.0
2007-05-16 13:35:00,100.08,100.1,100.06,100.08,2255999983.0
2007-05-16 13:40:00,100.08,100.08,100.03,100.07,2701199985.0
2007-05-16 13:45:00,100.07,100.08,100.06,100.07,1235399987.0
2007-05-16 13:50:00,100.07,100.08,100.04,100.06,3293600008.0
2007-05-16 13:55:00,100.06,100.07,99.96,99.99,3333399979.0
2007-05-16 14:00:00,99.99,100.075,99.975,100.01,4557899965.0
2007-05-16 14:05:00,100.03,100.04,99.97,100.01,4647899986.0
2007-05-16 14:10:00,100.01,100.04,99.95,100.01,4044900001.0
2007-05-16 14:15:00,100.01,100.04,99.96,99.97,4124899972.0
2007-05-16 14:20:00,99.97,100.0,99.92,99.92,4310899967.0
2007-05-16 14:25:00,99.94,100.0,99.86,99.86,6674299969.0
2007-05-16 14:30:00,99.88,100.02,99.88,100.0,4836500001.0
2007-05-16 14:35:00,100.0,100.0,99.88,99.9,6487900020.0
2007-05-16 14:40:00,99.9,99.99,99.9,99.94,7279099970.0
2007-05-16 14:45:00,99.95,99.99,99.93,99.96,5029400013.0
2007-05-16 14:50:00,99.96,99.97,99.93,99.95,2580399996.0
2007-05-16 14:55:00,99.95,99.99,99.94,99.97,4324300007.0
2007-05-16 15:00:00,99.97,99.98,99.91,99.94,3019299992.0
2007-05-16 15:05:00,99.94,99.98,99.91,99.96,4255699966.0
2007-05-16 15:10:00,99.96,99.98,99.86,99.88,3337299977.0
2007-05-16 15:15:00,99.87,99.94,99.85,99.88,4540099585.0
2007-05-16 15:20:00,99.88,99.9,99.79,99.81,5407200014.0
2007-05-16 15:25:00,99.81,99.82,99.77,99.78,6140099996.0
2007-05-16 15:30:00,99.8,99.82,99.79,99.81,5818700029.0
2007-05-16 15:35:00,99.81,99.84,99.79,99.825,7313199997.0
2007-05-16 15:40:00,99.83,99.86,99.81,99.86,4131400001.0
2007-05-16 15:45:00,99.85,99.86,99.79,99.79,2281500015.0
2007-05-16 15:50:00,99.8,99.81,99.76,99.77,4144699990.0
2007-05-16 15:55:00,99.78,99.79,99.68,99.69,6145999959.0
2007-05-16 16:00:00,99.69,99.73,99.67,99.71,6555799953.0
2007-05-16 16:05:00,99.72,99.77,99.67,99.77,7365899971.0
2007-05-16 16:10:00,99.76,99.79,99.71,99.73,8454599963.0
2007-05-16 16:15:00,99.73,99.76,99.72,99.745,6611299958.0
2007-05-16 16:20:00,99.745,99.8,99.74,99.765,4142199986.0
2007-05-16 16:25:00,99.76,99.81,99.74,99.75,4308899974.0
2007-05-16 16:30:00,99.76,99.8,99.73,99.74,5861000013.0
2007-05-16 16:35:00,99.74,99.79,99.72,99.77,6279199953.0
2007-05-16 16:40:00,99.77,99.81,99.75,99.8,3288099988.0
2007-05-16 16:45:00,99.79,99.82,99.735,99.74,4579099991.0
2007-05-16 16:50:00,99.73,99.77,99.61,99.62,5858799986.0
2007-05-16 16:55:00,99.62,99.67,99.59,99.605,4424899980.0
2007-05-16 17:00:00,99.63,99.65,99.56,99.6,4854299994.0
2007-05-16 17:05:00,99.6,99.64,99.56,99.62,6756199975.0
2007-05-16 17:10:00,99.62,99.63,99.48,99.53,5674799999.0
2007-05-16 17:15:00,99.54,99.565,99.45,99.56,5587699983.0
2007-05-16 17:20:00,99.57,99.61,99.53,99.59,5676299989.0
2007-05-16 17:25:00,99.59,99.63,99.52,99.54,4855800001.0
2007-05-16 17:30:00,99.54,99.6,99.48,99.6,3922099989.0
2007-05-16 17:35:00,99.6,99.61,99.55,99.57,2166499987.0
2007-05-16 17:40:00,99.57,99.59,99.47,99.48,1953100000.0
2007-05-16 17:45:00,99.48,99.54,99.46,99.51,2598500015.0
2007-05-16 17:50:00,99.5,99.59,99.49,99.58,3652500035.0
2007-05-16 17:55:00,99.58,99.62,99.55,99.57,3053399997.0
2007-05-16 18:00:00,99.57,99.6,99.525,99.6,3113600006.0
2007-05-16 18:05:00,99.61,99.62,99.56,99.575,2792299998.0
2007-05-16 18:10:00,99.575,99.59,99.51,99.52,4098199973.0
2007-05-16 18:15:00,99.52,99.54,99.48,99.5,4330499999.0
2007-05-16 18:20:00,99.51,99.53,99.42,99.43,3905800004.0
2007-05-16 18:25:00,99.43,99.5,99.43,99.485,3298299993.0
2007-05-16 18:30:00,99.48,99.51,99.46,99.49,2121300004.0
2007-05-16 18:35:00,99.49,99.51,99.48,99.51,1238700002.0
2007-05-16 18:40:00,99.51,99.52,99.48,99.49,1378699997.0
2007-05-16 18:45:00,99.49,99.51,99.48,99.5,1113500002.0
2007-05-16 18:50:00,99.5,99.51,99.48,99.48,1004699999.0
2007-05-16 18:55:00,99.48,99.52,99.48,99.51,910800010.0
2007-05-16 19:00:00,99.52,99.53,99.51,99.51,986200004.0
2007-05-16 19:05:00,99.52,99.55,99.51,99.54,1395099996.0
2007-05-16 19:10:00,99.55,99.55,99.52,99.54,1750700008.0
2007-05-16 19:15:00,99.54,99.56,99.53,99.55,1553900004.0
2007-05-16 19:20:00,99.55,99.57,99.53,99.54,2404900000.0
2007-05-16 19:25:00,99.54,99.54,99.51,99.52,2066099987.0
2007-05-16 19:30:00,99.52,99.53,99.5,99.52,1621799994.0
2007-05-16 19:35:00,99.52,99.56,99.52,99.55,1172899998.0
2007-05-16 19:40:00,99.545,99.56,99.53,99.545,1426400011.0
2007-05-16 19:45:00,99.545,99.56,99.54,99.56,2298400014.0
2007-05-16 19:50:00,99.56,99.57,99.54,99.56,1188499990.0
2007-05-16 19:55:00,99.55,99.56,99.525,99.525,2046999998.0
2007-05-16 20:00:00,99.525,99.54,99.5,99.51,1703200010.0
2007-05-16 20:05:00,99.51,99.54,99.51,99.52,1415400004.0
2007-05-16 20:10:00,99.52,99.52,99.45,99.47,3395499999.0
2007-05-16 20:15:00,99.48,99.49,99.45,99.46,1124900016.0
2007-05-16 20:20:00,99.46,99.46,99.41,99.43,2920000011.0
2007-05-16 20:25:00,99.43,99.47,99.42,99.47,1253000001.0
2007-05-16 20:30:00,99.47,99.5,99.47,99.47,2240399992.0
2007-05-16 20:35:00,99.48,99.51,99.48,99.5,2254699974.0
2007-05-16 20:40:00,99.51,99.52,99.47,99.47,2201600000.0
2007-05-16 20:45:00,99.47,99.48,99.445,99.48,1909699985.0
2007-05-16 20:50:00,99.48,99.48,99.44,99.46,2473500004.0
2007-05-16 20:55:00,99.45,99.46,99.43,99.44,1969599997.0
2007-05-16 21:00:00,99.43,99.48,99.43,99.44,3299700009.0
2007-05-16 21:05:00,99.435,99.46,99.43,99.445,1731100003.0
2007-05-16 21:10:00,99.45,99.46,99.43,99.45,995300001.0
2007-05-16 21:15:00,99.45,99.47,99.408,99.46,1407899993.0
2007-05-16 21:20:00,99.46,99.48,99.45,99.47,862499998.0
2007-05-16 21:25:00,99.47,99.48,99.45,99.47,1206599993.0
2007-05-16 21:30:00,99.47,99.49,99.46,99.48,916400004.0
2007-05-16 21:35:00,99.48,99.5,99.47,99.49,1172600001.0
2007-05-16 21:40:00,99.49,99.5,99.48,99.49,524599999.0
2007-05-16 21:45:00,99.49,99.5,99.48,99.49,555000000.0
2007-05-16 21:50:00,99.48,99.51,99.48,99.49,930599997.0
2007-05-16 21:55:00,99.49,99.51,99.48,99.49,1928899995.0
2007-05-16 22:00:00,99.5,99.5,99.392,99.467,843399995.0
2007-05-16 22:05:00,99.5,99.51,99.48,99.49,615800000.0
2007-05-16 22:10:00,99.49,99.5,99.47,99.5,319400000.0
2007-05-16 22:15:00,99.5,99.52,99.49,99.51,980899996.0
2007-05-16 22:20:00,99.51,99.54,99.5,99.52,818699999.0
2007-05-16 22:25:00,99.52,99.55,99.51,99.54,1508199994.0
2007-05-16 22:30:00,99.545,99.56,99.53,99.55,1435300008.0
2007-05-16 22:35:00,99.55,99.57,99.53,99.56,892299998.0
2007-05-16 22:40:00,99.56,99.58,99.56,99.58,577400000.0
2007-05-16 22:45:00,99.58,99.618,99.533,99.54,2020400001.0
2007-05-16 22:50:00,99.555,99.58,99.55,99.58,964100006.0
2007-05-16 22:55:00,99.58,99.59,99.56,99.58,1155299999.0
2007-05-16 23:00:00,99.58,99.58,99.526,99.543,638299994.0
2007-05-16 23:05:00,99.56,99.57,99.55,99.56,823700004.0
2007-05-16 23:10:00,99.546,99.56,99.53,99.54,564200005.0
2007-05-16 23:15:00,99.54,99.55,99.52,99.53,492500000.0
2007-05-16 23:20:00,99.53,99.55,99.52,99.54,987199991.0
2007-05-16 23:25:00,99.54,99.55,99.492,99.521,1340699990.0
2007-05-16 23:30:00,99.53,99.55,99.47,99.52,2019299998.0
2007-05-16 23:35:00,99.472,99.53,99.405,99.42,1680999993.0
2007-05-16 23:40:00,99.43,99.48,99.43,99.47,1496000002.0
2007-05-16 23:45:00,99.47,99.49,99.45,99.46,780799996.0
2007-05-16 23:50:00,99.46,99.49,99.46,99.49,1222600002.0
2007-05-16 23:55:00,99.49,99.5,99.47,99.47,763599991.0
2007-05-17 00:00:00,99.48,99.5,99.47,99.48,1671599985.0
2007-05-17 00:05:00,99.48,99.51,99.47,99.49,871400001.0
2007-05-17 00:10:00,99.49,99.53,99.47,99.51,933100002.0
2007-05-17 00:15:00,99.53,99.61,99.52,99.6,1546699997.0
2007-05-17 00:20:00,99.6,99.61,99.53,99.55,2692499996.0
2007-05-17 00:25:00,99.55,99.57,99.54,99.56,1467300011.0
2007-05-17 00:30:00,99.56,99.57,99.54,99.57,1656099992.0
2007-05-17 00:35:00,99.57,99.58,99.55,99.57,1534500002.0
2007-05-17 00:40:00,99.549,99.57,99.53,99.56,807499992.0
2007-05-17 00:45:00,99.57,99.58,99.51,99.56,2067599994.0
2007-05-17 00:50:00,99.56,99.57,99.56,99.56,757399993.0
2007-05-17 00:55:00,99.56,99.64,99.56,99.61,972999998.0
2007-05-17 01:00:00,99.62,99.63,99.59,99.6,1119399999.0
2007-05-17 01:05:00,99.6,99.61,99.58,99.59,1293700004.0
2007-05-17 01:10:00,99.59,99.65,99.58,99.64,2445700000.0
2007-05-17 01:15:00,99.64,99.64,99.59,99.63,3140800009.0
2007-05-17 01:20:00,99.63,99.65,99.62,99.63,1191600003.0
2007-05-17 01:25:00,99.63,99.65,99.61,99.61,1079899996.0
2007-05-17 01:30:00,99.61,99.66,99.6,99.63,3632099999.0
2007-05-17 01:35:00,99.64,99.69,99.62,99.66,3595499991.0
2007-05-17 01:40:00,99.68,99.69,99.63,99.66,2485599997.0
2007-05-17 01:45:00,99.66,99.67,99.61,99.63,2486899992.0
2007-05-17 01:50:00,99.63,99.75,99.63,99.75,4368799974.0
2007-05-17 01:55:00,99.75,99.76,99.7,99.725,3588599983.0
2007-05-17 02:00:00,99.73,99.73,99.68,99.7,3023099998.0
2007-05-17 02:05:00,99.7,99.72,99.69,99.7,2566899989.0
2007-05-17 02:10:00,99.71,99.77,99.68,99.75,5818799984.0
2007-05-17 02:15:00,99.76,99.76,99.72,99.75,2710200003.0
2007-05-17 02:20:00,99.75,99.76,99.71,99.76,3883399984.0
2007-05-17 02:25:00,99.76,99.84,99.76,99.8,4318399993.0
2007-05-17 02:30:00,99.79,99.82,99.77,99.81,4603099998.0
2007-05-17 02:35:00,99.82,99.82,99.78,99.82,3351999992.0
2007-05-17 02:40:00,99.82,99.91,99.82,99.85,3270800007.0
2007-05-17 02:45:00,99.86,99.86,99.82,99.85,2050399992.0
2007-05-17 02:50:00,99.85,99.87,99.82,99.84,3612799994.0
2007-05-17 02:55:00,99.84,99.86,99.81,99.84,2942199993.0
2007-05-17 03:00:00,99.85,99.86,99.82,99.83,2026799994.0
2007-05-17 03:05:00,99.83,99.84,99.8,99.82,3129900000.0
2007-05-17 03:10:00,99.815,99.83,99.78,99.8,1882900010.0
2007-05-17 03:15:00,99.8,99.83,99.8,99.83,1027500004.0
2007-05-17 03:20:00,99.83,99.84,99.825,99.84,309000004.0
2007-05-17 03:25:00,99.84,99.84,99.8,99.82,728799998.0
2007-05-17 03:30:00,99.82,99.84,99.79,99.83,3413300019.0
2007-05-17 03:35:00,99.82,99.83,99.79,99.8,3558100000.0
2007-05-17 03:40:00,99.755,99.8,99.738,99.8,631300000.0
2007-05-17 03:45:00,99.79,99.8,99.78,99.8,963499997.0
2007-05-17 03:50:00,99.8,99.81,99.74,99.755,3355199975.0
2007-05-17 03:55:00,99.76,99.79,99.73,99.77,3914299985.0
2007-05-17 04:00:00,99.78,99.82,99.78,99.81,2204799999.0
2007-05-17 04:05:00,99.81,99.81,99.77,99.81,3025400002.0
2007-05-17 04:10:00,99.81,99.81,99.76,99.79,1606599998.0
2007-05-17 04:15:00,99.79,99.8,99.77,99.78,2033099983.0
2007-05-17 04:20:00,99.79,99.81,99.78,99.79,2222499988.0
2007-05-17 04:25:00,99.8,99.82,99.78,99.81,4469900018.0
2007-05-17 04:30:00,99.81,99.82,99.79,99.795,1742299992.0
2007-05-17 04:35:00,99.795,99.81,99.79,99.8,1517599972.0
2007-05-17 04:40:00,99.8,99.81,99.78,99.79,1744200013.0
2007-05-17 04:45:00,99.79,99.79,99.724,99.726,951700003.0
2007-05-17 04:50:00,99.79,99.79,99.74,99.76,2236200000.0
2007-05-17 04:55:00,99.76,99.78,99.75,99.76,2176599995.0
2007-05-17 05:00:00,99.76,99.78,99.75,99.76,2231699989.0
2007-05-17 05:05:00,99.765,99.77,99.75,99.75,1499699987.0
2007-05-17 05:10:00,99.76,99.76,99.73,99.76,1642599985.0
2007-05-17 05:15:00,99.76,99.78,99.75,99.78,1884899992.0
2007-05-17 05:20:00,99.78,99.78,99.75,99.76,1236500000.0
2007-05-17 05:25:00,99.76,99.76,99.696,99.738,634900002.0
2007-05-17 05:30:00,99.76,99.83,99.76,99.83,1294999998.0
2007-05-17 05:35:00,99.83,99.84,99.773,99.81,1238399996.0
2007-05-17 05:40:00,99.81,99.83,99.8,99.8,1367199996.0
2007-05-17 05:45:00,99.8,99.83,99.79,99.83,736599997.0
2007-05-17 05:50:00,99.83,99.84,99.81,99.83,1357500003.0
2007-05-17 05:55:00,99.83,99.84,99.82,99.84,1359299988.0
2007-05-17 06:00:00,99.84,99.85,99.84,99.84,576699998.0
2007-05-17 06:05:00,99.84,99.89,99.84,99.87,2997800006.0
2007-05-17 06:10:00,99.87,99.88,99.85,99.87,1113799999.0
2007-05-17 06:15:00,99.87,99.91,99.87,99.88,2223200005.0
2007-05-17 06:20:00,99.89,99.89,99.85,99.865,1933599996.0
2007-05-17 06:25:00,99.87,99.89,99.824,99.88,724999996.0
2007-05-17 06:30:00,99.88,99.9,99.87,99.89,1720999995.0
2007-05-17 06:35:00,99.89,99.9,99.86,99.88,2058800005.0
2007-05-17 06:40:00,99.88,99.88,99.84,99.86,2059900001.0
2007-05-17 06:45:00,99.855,99.88,99.85,99.85,1813199999.0
2007-05-17 06:50:00,99.85,99.85,99.84,99.84,1600700014.0
2007-05-17 06:55:00,99.84,99.86,99.83,99.85,1398800004.0
2007-05-17 07:00:00,99.85,99.85,99.81,99.83,2400499993.0
2007-05-17 07:05:00,99.83,99.83,99.8,99.82,1477300002.0
2007-05-17 07:10:00,99.81,99.82,99.8,99.82,988499997.0
2007-05-17 07:15:00,99.82,99.86,99.82,99.86,1207999992.0
2007-05-17 07:20:00,99.86,99.89,99.85,99.87,1461199993.0
2007-05-17 07:25:00,99.87,99.88,99.84,99.86,1453400007.0
2007-05-17 07:30:00,99.85,99.86,99.78,99.79,2346300002.0
2007-05-17 07:35:00,99.795,99.83,99.79,99.82,2461400014.0
2007-05-17 07:40:00,99.82,99.82,99.71,99.72,3397500003.0
2007-05-17 07:45:00,99.72,99.74,99.68,99.71,3395400032.0
2007-05-17 07:50:00,99.72,99.74,99.69,99.71,1347700006.0
2007-05-17 07:55:00,99.72,99.77,99.69,99.75,3687899987.0
2007-05-17 08:00:00,99.74,99.78,99.71,99.78,3334399997.0
2007-05-17 08:05:00,99.77,99.82,99.76,99.8,3499600022.0
2007-05-17 08:10:00,99.79,99.81,99.78,99.8,1792400002.0
2007-05-17 08:15:00,99.795,99.83,99.79,99.81,1379800005.0
2007-05-17 08:20:00,99.81,99.81,99.75,99.76,2752500005.0
2007-05-17 08:25:00,99.76,99.76,99.67,99.71,3487100002.0
2007-05-17 08:30:00,99.71,99.72,99.68,99.71,5134299949.0
2007-05-17 08:35:00,99.71,99.78,99.71,99.78,3500799980.0
2007-05-17 08:40:00,99.78,99.83,99.77,99.79,4490899972.0
2007-05-17 08:45:00,99.79,99.82,99.76,99.785,5545099965.0
2007-05-17 08:50:00,99.785,99.79,99.75,99.79,3378199955.0
2007-05-17 08:55:00,99.79,99.83,99.79,99.8,2447699992.0
2007-05-17 09:00:00,99.8,99.81,99.75,99.77,3746199981.0
2007-05-17 09:05:00,99.77,99.8,99.745,99.775,2352699987.0
2007-05-17 09:10:00,99.78,99.8,99.76,99.78,2283199981.0
2007-05-17 09:15:00,99.78,99.8,99.75,99.75,1821500002.0
2007-05-17 09:20:00,99.75,99.78,99.7,99.76,5732299948.0
2007-05-17 09:25:00,99.76,99.79,99.75,99.79,3416599967.0
2007-05-17 09:30:00,99.79,99.84,99.75,99.82,7525799976.0
2007-05-17 09:35:00,99.82,99.82,99.78,99.81,4171999997.0
2007-05-17 09:40:00,99.81,99.83,99.795,99.82,2070699998.0
2007-05-17 09:45:00,99.82,99.83,99.81,99.83,786899999.0
2007-05-17 09:50:00,99.83,99.84,99.8,99.82,1507899992.0
2007-05-17 09:55:00,99.83,99.88,99.82,99.87,2475999983.0
2007-05-17 10:00:00,99.87,99.92,99.85,99.92,2696699999.0
2007-05-17 10:05:00,99.92,99.94,99.9,99.93,1588299996.0
2007-05-17 10:10:00,99.93,99.93,99.9,99.91,1312699987.0
2007-05-17 10:15:00,99.91,99.93,99.9,99.925,1026599998.0
2007-05-17 10:20:00,99.93,99.93,99.87,99.88,1191599994.0
2007-05-17 10:25:00,99.87,99.89,99.82,99.835,3436099996.0
2007-05-17 10:30:00,99.835,99.86,99.83,99.85,869399996.0
2007-05-17 10:35:00,99.85,99.87,99.84,99.86,1623499986.0
2007-05-17 10:40:00,99.87,99.87,99.825,99.832,2422000014.0
2007-05-17 10:45:00,99.86,99.89,99.86,99.89,2521000003.0
2007-05-17 10:50:00,99.89,99.89,99.87,99.88,3231900012.0
2007-05-17 10:55:00,99.88,99.89,99.86,99.87,754499999.0
2007-05-17 11:00:00,99.88,99.89,99.81,99.82,2279700011.0
2007-05-17 11:05:00,99.82,99.88,99.79,99.87,4576599972.0
2007-05-17 11:10:00,99.87,99.95,99.86,99.865,5288599951.0
2007-05-17 11:15:00,99.87,99.88,99.83,99.865,2901099992.0
2007-05-17 11:20:00,99.87,99.9,99.85,99.86,1550700003.0
2007-05-17 11:25:00,99.87,99.87,99.85,99.86,1222200000.0
2007-05-17 11:30:00,99.86,99.86,99.84,99.84,940400000.0
2007-05-17 11:35:00,99.84,99.87,99.82,99.85,3726799978.0
2007-05-17 11:40:00,99.85,99.89,99.82,99.88,3652799992.0
2007-05-17 11:45:00,99.88,99.89,99.83,99.86,2563599996.0
2007-05-17 11:50:00,99.86,99.88,99.84,99.86,3290499987.0
2007-05-17 11:55:00,99.86,99.87,99.83,99.85,2439900005.0
2007-05-17 12:00:00,99.85,99.87,99.85,99.86,2182199978.0
2007-05-17 12:05:00,99.86,99.9,99.86,99.89,1576400007.0
2007-05-17 12:10:00,99.88,99.89,99.79,99.82,4675099989.0
2007-05-17 12:15:00,99.82,99.87,99.815,99.87,3203900000.0
2007-05-17 12:20:00,99.87,99.91,99.87,99.89,2262200001.0
2007-05-17 12:25:00,99.88,99.94,99.88,99.93,2956199999.0
2007-05-17 12:30:00,99.92,100.0,99.92,99.96,4654499962.0
2007-05-17 12:35:00,99.96,99.97,99.92,99.96,3400900002.0
2007-05-17 12:40:00,99.96,100.02,99.96,99.99,6404899967.0
2007-05-17 12:45:00,99.99,100.03,99.92,99.92,2273199990.0
2007-05-17 12:50:00,99.93,99.95,99.89,99.89,1629800004.0
2007-05-17 12:55:00,99.89,99.91,99.86,99.9,3045900007.0
2007-05-17 13:00:00,99.9,99.96,99.87,99.93,3823799974.0
2007-05-17 13:05:00,99.925,99.925,99.88,99.9,2813300010.0
2007-05-17 13:10:00,99.9,99.9,99.68,99.69,6647499997.0
2007-05-17 13:15:00,99.67,99.69,99.51,99.68,8579299962.0
2007-05-17 13:20:00,99.68,99.73,99.66,99.72,5279099989.0
2007-05-17 13:25:00,99.715,99.77,99.71,99.74,2953999987.0
2007-05-17 13:30:00,99.74,99.77,99.72,99.745,2563499987.0
2007-05-17 13:35:00,99.745,99.77,99.72,99.73,2113099986.0
2007-05-17 13:40:00,99.73,99.76,99.72,99.76,2091999998.0
2007-05-17 13:45:00,99.75,99.77,99.69,99.7,2777300001.0
2007-05-17 13:50:00,99.705,99.77,99.69,99.77,5081599985.0
2007-05-17 13:55:00,99.77,99.79,99.74,99.745,3112599987.0
2007-05-17 14:00:00,99.76,99.78,99.725,99.74,2137400007.0
2007-05-17 14:05:00,99.735,99.74,99.7,99.72,2676000004.0
2007-05-17 14:10:00,99.72,99.74,99.69,99.72,2224700006.0
2007-05-17 14:15:00,99.71,99.75,99.69,99.705,4784799984.0
2007-05-17 14:20:00,99.71,99.73,99.68,99.69,5794899984.0
2007-05-17 14:25:00,99.7,99.73,99.69,99.69,2606199999.0
2007-05-17 14:30:00,99.71,99.74,99.69,99.72,5722499968.0
2007-05-17 14:35:00,99.72,99.74,99.66,99.73,4635599993.0
2007-05-17 14:40:00,99.73,99.73,99.61,99.63,3856699993.0
2007-05-17 14:45:00,99.62,99.66,99.595,99.61,4787699997.0
2007-05-17 14:50:00,99.61,99.65,99.57,99.625,5169999989.0
2007-05-17 14:55:00,99.63,99.63,99.55,99.56,4132099995.0
2007-05-17 15:00:00,99.56,99.62,99.54,99.56,3445399988.0
2007-05-17 15:05:00,99.56,99.57,99.48,99.5,3946299986.0
2007-05-17 15:10:00,99.5,99.52,99.48,99.49,4095899994.0
2007-05-17 15:15:00,99.49,99.53,99.48,99.49,2840200002.0
2007-05-17 15:20:00,99.49,99.52,99.48,99.51,3467299974.0
2007-05-17 15:25:00,99.51,99.56,99.51,99.555,4778699991.0
2007-05-17 15:30:00,99.555,99.57,99.5,99.505,5384899984.0
2007-05-17 15:35:00,99.505,99.51,99.46,99.48,4943299953.0
2007-05-17 15:40:00,99.48,99.53,99.46,99.53,6156000013.0
2007-05-17 15:45:00,99.52,99.55,99.5,99.55,6944899993.0
2007-05-17 15:50:00,99.55,99.56,99.47,99.49,5487099962.0
2007-05-17 15:55:00,99.49,99.53,99.435,99.435,3758599982.0
2007-05-17 16:00:00,99.52,99.53,99.44,99.51,5083799968.0
2007-05-17 16:05:00,99.52,99.55,99.48,99.49,4309299982.0
2007-05-17 16:10:00,99.5,99.53,99.47,99.49,3820699974.0
2007-05-17 16:15:00,99.49,99.55,99.49,99.53,4468900019.0
2007-05-17 16:20:00,99.53,99.59,99.5,99.58,4895799980.0
2007-05-17 16:25:00,99.58,99.63,99.57,99.58,5177100001.0
2007-05-17 16:30:00,99.59,99.62,99.59,99.6,3014200001.0
2007-05-17 16:35:00,99.6,99.63,99.58,99.6,4845000007.0
2007-05-17 16:40:00,99.61,99.63,99.57,99.62,2853500021.0
2007-05-17 16:45:00,99.62,99.62,99.57,99.62,2850499994.0
2007-05-17 16:50:00,99.62,99.62,99.59,99.59,5023599985.0
2007-05-17 16:55:00,99.59,99.605,99.518,99.535,1950700005.0
2007-05-17 17:00:00,99.526,99.586,99.509,99.57,3448200016.0
2007-05-17 17:05:00,99.576,99.613,99.538,99.584,4327000010.0
2007-05-17 17:10:00,99.596,99.63,99.517,99.63,2725300018.0
2007-05-17 17:15:00,99.63,99.64,99.6,99.6,907000002.0
2007-05-17 17:20:00,99.6,99.62,99.59,99.61,1265999991.0
2007-05-17 17:25:00,99.62,99.67,99.61,99.66,3585600005.0
2007-05-17 17:30:00,99.66,99.73,99.65,99.73,2074700001.0
2007-05-17 17:35:00,99.73,99.75,99.67,99.68,3014100004.0
2007-05-17 17:40:00,99.68,99.71,99.68,99.68,3253399992.0
2007-05-17 17:45:00,99.675,99.7,99.66,99.68,3181299992.0
2007-05-17 17:50:00,99.69,99.73,99.67,99.69,3405599976.0
2007-05-17 17:55:00,99.69,99.7,99.67,99.67,2137099984.0
2007-05-17 18:00:00,99.68,99.72,99.67,99.67,4680699996.0
2007-05-17 18:05:00,99.67,99.72,99.64,99.72,4489299983.0
2007-05-17 18:10:00,99.72,99.74,99.7,99.72,3403599996.0
2007-05-17 18:15:00,99.73,99.75,99.69,99.72,2703200017.0
2007-05-17 18:20:00,99.72,99.75,99.71,99.72,2240399996.0
2007-05-17 18:25:00,99.73,99.73,99.7,99.72,1646299996.0
2007-05-17 18:30:00,99.72,99.73,99.7,99.725,3294900006.0
2007-05-17 18:35:00,99.73,99.74,99.69,99.69,1696699996.0
2007-05-17 18:40:00,99.7,99.72,99.68,99.72,2678900008.0
2007-05-17 18:45:00,99.72,99.73,99.69,99.7,2047199992.0
2007-05-17 18:50:00,99.7,99.75,99.69,99.75,2017700000.0
2007-05-17 18:55:00,99.75,99.75,99.71,99.73,1800400009.0
2007-05-17 19:00:00,99.73,99.74,99.71,99.73,1822100016.0
2007-05-17 19:05:00,99.73,99.73,99.65,99.69,2954799985.0
2007-05-17 19:10:00,99.69,99.72,99.66,99.67,1639200008.0
2007-05-17 19:15:00,99.67,99.7,99.62,99.69,2769399987.0
2007-05-17 19:20:00,99.69,99.72,99.68,99.69,1212800002.0
2007-05-17 19:25:00,99.69,99.71,99.68,99.69,272299998.0
2007-05-17 19:30:00,99.69,99.7,99.66,99.7,2201099992.0
2007-05-17 19:35:00,99.7,99.72,99.7,99.72,1160100006.0
2007-05-17 19:40:00,99.72,99.73,99.69,99.7,1978500003.0
2007-05-17 19:45:00,99.7,99.72,99.68,99.7,2840899999.0
2007-05-17 19:50:00,99.7,99.73,99.69,99.73,947000002.0
2007-05-17 19:55:00,99.73,99.76,99.73,99.735,2863800022.0
2007-05-17 20:00:00,99.74,99.74,99.665,99.74,924600000.0
2007-05-17 20:05:00,99.74,99.76,99.74,99.75,2177399999.0
2007-05-17 20:10:00,99.75,99.76,99.73,99.73,1517499990.0
2007-05-17 20:15:00,99.72,99.76,99.72,99.76,2576799974.0
2007-05-17 20:20:00,99.77,99.81,99.76,99.79,2457100005.0
2007-05-17 20:25:00,99.8,99.85,99.77,99.83,3443799992.0
2007-05-17 20:30:00,99.83,99.87,99.82,99.85,1146599996.0
2007-05-17 20:35:00,99.85,99.87,99.84,99.86,1002899994.0
2007-05-17 20:40:00,99.86,99.87,99.786,99.815,2465600007.0
2007-05-17 20:45:00,99.79,99.89,99.79,99.87,3074400003.0
2007-05-17 20:50:00,99.87,99.9,99.86,99.88,2914199993.0
2007-05-17 20:55:00,99.88,99.89,99.85,99.865,2652999997.0
2007-05-17 21:00:00,99.87,99.87,99.81,99.83,2997099979.0
2007-05-17 21:05:00,99.83,99.85,99.8,99.85,1989299994.0
2007-05-17 21:10:00,99.85,99.86,99.85,99.85,1010099999.0
2007-05-17 21:15:00,99.85,99.93,99.84,99.915,2971900000.0
2007-05-17 21:20:00,99.92,99.96,99.91,99.94,2728699989.0
2007-05-17 21:25:00,99.94,99.94,99.91,99.91,1566000016.0
2007-05-17 21:30:00,99.92,99.92,99.9,99.92,1144700003.0
2007-05-17 21:35:00,99.92,99.92,99.89,99.92,2174999988.0
2007-05-17 21:40:00,99.92,99.95,99.91,99.93,939399984.0
2007-05-17 21:45:00,99.93,99.94,99.91,99.92,1048400006.0
2007-05-17 21:50:00,99.92,99.93,99.879,99.888,1993900007.0
2007-05-17 21:55:00,99.885,99.93,99.873,99.93,2500899994.0
2007-05-17 22:00:00,99.925,99.94,99.92,99.94,723199998.0
2007-05-17 22:05:00,99.94,99.95,99.92,99.93,591799998.0
2007-05-17 22:10:00,99.896,99.95,99.838,99.94,1077500001.0
2007-05-17 22:15:00,99.94,99.96,99.94,99.95,646800002.0
2007-05-17 22:20:00,99.919,99.95,99.899,99.94,794699998.0
2007-05-17 22:25:00,99.907,99.96,99.894,99.93,484699997.0
2007-05-17 22:30:00,99.94,99.94,99.93,99.94,247700000.0
2007-05-17 22:35:00,99.94,99.945,99.92,99.92,651299997.0
2007-05-17 22:40:00,99.92,99.92,99.9,99.92,892599991.0
2007-05-17 22:45:00,99.92,99.92,99.9,99.9,927099994.0
2007-05-17 22:50:00,99.9,99.91,99.89,99.91,808999997.0
2007-05-17 22:55:00,99.91,99.91,99.9,99.9,231200000.0
2007-05-17 23:00:00,99.87,99.9,99.86,99.89,376099998.0
2007-05-17 23:05:00,99.89,99.89,99.84,99.84,519999998.0
2007-05-17 23:10:00,99.84,99.86,99.84,99.86,871699985.0
2007-05-17 23:15:00,99.86,99.88,99.86,99.87,572199994.0
2007-05-17 23:20:00,99.87,99.88,99.87,99.88,261199994.0
2007-05-17 23:25:00,99.88,99.88,99.83,99.86,1442099984.0
2007-05-17 23:30:00,99.86,99.87,99.83,99.86,1005200002.0
2007-05-17 23:35:00,99.86,99.86,99.83,99.84,577600003.0
2007-05-17 23:40:00,99.84,99.85,99.77,99.78,1157199992.0
2007-05-17 23:45:00,99.78,99.79,99.78,99.79,145599997.0
2007-05-17 23:50:00,99.79,99.84,99.79,99.82,348999996.0
2007-05-17 23:55:00,99.81,99.81,99.724,99.724,715300006.0
2007-05-18 00:00:00,99.772,99.8,99.744,99.79,891399997.0
2007-05-18 00:05:00,99.79,99.8,99.739,99.761,731599997.0
2007-05-18 00:10:00,99.79,99.8,99.76,99.78,445499996.0
2007-05-18 00:15:00,99.78,99.79,99.75,99.78,503199996.0
2007-05-18 00:20:00,99.78,99.82,99.76,99.82,866399989.0
2007-05-18 00:25:00,99.82,99.83,99.78,99.81,990500001.0
2007-05-18 00:30:00,99.81,99.83,99.775,99.82,1011999980.0
2007-05-18 00:35:00,99.81,99.84,99.81,99.84,610999996.0
2007-05-18 00:40:00,99.82,99.89,99.82,99.88,1298499999.0
2007-05-18 00:45:00,99.86,99.89,99.84,99.86,1343299994.0
2007-05-18 00:50:00,99.804,99.89,99.794,99.86,1632099994.0
2007-05-18 00:55:00,99.86,99.89,99.83,99.85,1981700012.0
2007-05-18 01:00:00,99.86,99.87,99.83,99.86,1157499990.0
2007-05-18 01:05:00,99.85,99.86,99.8,99.82,1748999996.0
2007-05-18 01:10:00,99.82,99.82,99.76,99.775,2127100025.0
2007-05-18 01:15:00,99.77,99.82,99.77,99.81,2115600006.0
2007-05-18 01:20:00,99.82,99.84,99.79,99.84,812199997.0
2007-05-18 01:25:00,99.84,99.87,99.835,99.86,1064900003.0
2007-05-18 01:30:00,99.85,99.85,99.82,99.83,1135400016.0
2007-05-18 01:35:00,99.83,99.83,99.769,99.793,2026799992.0
2007-05-18 01:40:00,99.82,99.83,99.79,99.79,1490800019.0
2007-05-18 01:45:00,99.79,99.81,99.78,99.79,895600004.0
2007-05-18 01:50:00,99.79,99.84,99.78,99.83,1004200019.0
2007-05-18 01:55:00,99.83,99.83,99.77,99.78,1189300002.0
2007-05-18 02:00:00,99.77,99.79,99.75,99.78,2166599986.0
2007-05-18 02:05:00,99.78,99.81,99.77,99.8,1740600009.0
2007-05-18 02:10:00,99.8,99.81,99.79,99.8,1740100000.0
2007-05-18 02:15:00,99.81,99.85,99.79,99.84,1310399993.0
2007-05-18 02:20:00,99.85,99.85,99.8,99.83,1603500011.0
2007-05-18 02:25:00,99.83,99.85,99.81,99.82,783800007.0
2007-05-18 02:30:00,99.82,99.84,99.81,99.81,584900003.0
2007-05-18 02:35:00,99.81,99.81,99.79,99.81,1429400004.0
2007-05-18 02:40:00,99.81,99.87,99.8,99.86,1887300002.0
2007-05-18 02:45:00,99.86,99.87,99.86,99.87,2695600017.0
2007-05-18 02:50:00,99.87,99.9,99.86,99.88,1914400003.0
2007-05-18 02:55:00,99.885,99.9,99.85,99.85,2432399997.0
2007-05-18 03:00:00,99.85,99.85,99.81,99.81,966999993.0
2007-05-18 03:05:00,99.81,99.82,99.76,99.77,908100003.0
2007-05-18 03:10:00,99.77,99.81,99.76,99.8,2183999996.0
2007-05-18 03:15:00,99.8,99.81,99.78,99.79,809200001.0
2007-05-18 03:20:00,99.79,99.8,99.77,99.78,1108000009.0
2007-05-18 03:25:00,99.78,99.78,99.75,99.78,809500001.0
2007-05-18 03:30:00,99.78,99.8,99.718,99.8,507800001.0
2007-05-18 03:35:00,99.79,99.8,99.717,99.79,396799995.0
2007-05-18 03:40:00,99.769,99.8,99.731,99.79,397699997.0
2007-05-18 03:45:00,99.8,99.8,99.721,99.79,643200001.0
2007-05-18 03:50:00,99.79,99.79,99.699,99.76,890899996.0
2007-05-18 03:55:00,99.75,99.79,99.75,99.77,1357600010.0
2007-05-18 04:00:00,99.765,99.8,99.76,99.79,1335600012.0
2007-05-18 04:05:00,99.79,99.8,99.709,99.746,1062600005.0
2007-05-18 04:10:00,99.78,99.79,99.75,99.75,1323100012.0
2007-05-18 04:15:00,99.76,99.79,99.716,99.78,1367800001.0
2007-05-18 04:20:00,99.78,99.78,99.7,99.735,2167400004.0
2007-05-18 04:25:00,99.73,99.75,99.72,99.73,1598300005.0
2007-05-18 04:30:00,99.73,99.74,99.69,99.7,2078199995.0
2007-05-18 04:35:00,99.7,99.71,99.66,99.71,1384099996.0
2007-05-18 04:40:00,99.71,99.71,99.67,99.69,1269300007.0
2007-05-18 04:45:00,99.7,99.7,99.615,99.69,807099997.0
2007-05-18 04:50:00,99.69,99.7,99.62,99.65,1284800006.0
2007-05-18 04:55:00,99.64,99.68,99.63,99.66,2517899996.0
2007-05-18 05:00:00,99.66,99.68,99.655,99.67,766999990.0
2007-05-18 05:05:00,99.66,99.7,99.65,99.68,1079699997.0
2007-05-18 05:10:00,99.68,99.7,99.68,99.68,277700001.0
2007-05-18 05:15:00,99.68,99.7,99.67,99.7,520699996.0
2007-05-18 05:20:00,99.655,99.71,99.63,99.69,840400000.0
2007-05-18 05:25:00,99.7,99.72,99.67,99.68,421100000.0
2007-05-18 05:30:00,99.67,99.71,99.67,99.7,1814900001.0
2007-05-18 05:35:00,99.7,99.72,99.69,99.7,753499997.0
2007-05-18 05:40:00,99.7,99.71,99.69,99.7,617200005.0
2007-05-18 05:45:00,99.71,99.73,99.7,99.73,789199999.0
2007-05-18 05:50:00,99.73,99.74,99.7,99.7,1695800005.0
2007-05-18 05:55:00,99.7,99.73,99.67,99.71,1616800012.0
2007-05-18 06:00:00,99.695,99.73,99.69,99.7,1884199995.0
2007-05-18 06:05:00,99.7,99.75,99.69,99.74,1964800006.0
2007-05-18 06:10:00,99.74,99.75,99.72,99.73,825200007.0
2007-05-18 06:15:00,99.735,99.75,99.72,99.74,1735699997.0
2007-05-18 06:20:00,99.74,99.75,99.659,99.74,918499995.0
2007-05-18 06:25:00,99.74,99.74,99.71,99.72,596399997.0
2007-05-18 06:30:00,99.72,99.73,99.7,99.72,521099998.0
2007-05-18 06:35:00,99.72,99.73,99.67,99.68,2609600014.0
2007-05-18 06:40:00,99.68,99.7,99.65,99.66,1662000008.0
2007-05-18 06:45:00,99.66,99.67,99.63,99.64,1198699997.0
2007-05-18 06:50:00,99.635,99.67,99.63,99.65,1297100010.0
2007-05-18 06:55:00,99.65,99.67,99.64,99.67,919700004.0
2007-05-18 07:00:00,99.67,99.68,99.65,99.68,1677700005.0
2007-05-18 07:05:00,99.68,99.68,99.62,99.64,1170799994.0
2007-05-18 07:10:00,99.63,99.65,99.59,99.61,2027899993.0
2007-05-18 07:15:00,99.61,99.64,99.6,99.63,1364900006.0
2007-05-18 07:20:00,99.64,99.67,99.62,99.64,1552300011.0
2007-05-18 07:25:00,99.66,99.66,99.62,99.63,2230900017.0
2007-05-18 07:30:00,99.63,99.65,99.6,99.62,1928500008.0
2007-05-18 07:35:00,99.62,99.63,99.6,99.61,1055500013.0
2007-05-18 07:40:00,99.61,99.61,99.54,99.56,3470300040.0
2007-05-18 07:45:00,99.57,99.61,99.56,99.59,3009000045.0
2007-05-18 07:50:00,99.59,99.6,99.56,99.57,3509900022.0
2007-05-18 07:55:00,99.58,99.58,99.55,99.58,2744400003.0
2007-05-18 08:00:00,99.58,99.58,99.52,99.55,2594600004.0
2007-05-18 08:05:00,99.55,99.61,99.55,99.59,3378999998.0
2007-05-18 08:10:00,99.585,99.62,99.57,99.62,2567100006.0
2007-05-18 08:15:00,99.62,99.63,99.59,99.61,1529899995.0
2007-05-18 08:20:00,99.62,99.63,99.58,99.59,1374700009.0
2007-05-18 08:25:00,99.595,99.63,99.59,99.61,1201899999.0
2007-05-18 08:30:00,99.6,99.62,99.575,99.59,5079999967.0
2007-05-18 08:35:00,99.59,99.64,99.58,99.61,5008599974.0
2007-05-18 08:40:00,99.61,99.61,99.56,99.58,4184599959.0
2007-05-18 08:45:00,99.58,99.58,99.53,99.58,4618799985.0
2007-05-18 08:50:00,99.58,99.6,99.52,99.54,5263299995.0
2007-05-18 08:55:00,99.55,99.61,99.505,99.6,3069499996.0
2007-05-18 09:00:00,99.6,99.62,99.58,99.6,5429400008.0
2007-05-18 09:05:00,99.595,99.63,99.55,99.56,5978400000.0
2007-05-18 09:10:00,99.56,99.6,99.53,99.58,4742399976.0
2007-05-18 09:15:00,99.58,99.61,99.56,99.6,4157199961.0
2007-05-18 09:20:00,99.6,99.64,99.57,99.63,2786299991.0
2007-05-18 09:25:00,99.64,99.66,99.61,99.61,2043900001.0
2007-05-18 09:30:00,99.61,99.65,99.59,99.64,4708799969.0
2007-05-18 09:35:00,99.64,99.7,99.63,99.68,4512399983.0
2007-05-18 09:40:00,99.66,99.69,99.64,99.69,3825899970.0
2007-05-18 09:45:00,99.69,99.74,99.64,99.73,3889999979.0
2007-05-18 09:50:00,99.72,99.82,99.7,99.82,5352799986.0
2007-05-18 09:55:00,99.82,99.84,99.79,99.8,2019999991.0
2007-05-18 10:00:00,99.8,99.84,99.79,99.825,3058699998.0
2007-05-18 10:05:00,99.82,99.82,99.77,99.79,2463800004.0
2007-05-18 10:10:00,99.79,99.85,99.78,99.82,3523699991.0
2007-05-18 10:15:00,99.83,99.85,99.785,99.82,3833000019.0
2007-05-18 10:20:00,99.82,99.94,99.81,99.91,3900899996.0
2007-05-18 10:25:00,99.91,99.94,99.89,99.91,3802600011.0
2007-05-18 10:30:00,99.91,99.91,99.81,99.88,7587999983.0
2007-05-18 10:35:00,99.88,99.92,99.85,99.87,4255399978.0
2007-05-18 10:40:00,99.87,99.9,99.83,99.89,2425100009.0
2007-05-18 10:45:00,99.89,99.91,99.85,99.895,3189899999.0
2007-05-18 10:50:00,99.9,99.92,99.83,99.84,4754799971.0
2007-05-18 10:55:00,99.84,99.88,99.83,99.86,4753199960.0
2007-05-18 11:00:00,99.86,99.92,99.81,99.91,2911099976.0
2007-05-18 11:05:00,99.91,99.95,99.88,99.94,3323999998.0
2007-05-18 11:10:00,99.94,99.94,99.74,99.77,6381699973.0
2007-05-18 11:15:00,99.76,99.86,99.74,99.85,4392799976.0
2007-05-18 11:20:00,99.84,99.91,99.82,99.91,1945499980.0
2007-05-18 11:25:00,99.91,99.91,99.84,99.86,2582800006.0
2007-05-18 11:30:00,99.86,99.88,99.82,99.86,4174100021.0
2007-05-18 11:35:00,99.86,99.92,99.86,99.89,3217700007.0
2007-05-18 11:40:00,99.89,99.89,99.86,99.88,3121899978.0
2007-05-18 11:45:00,99.88,99.9,99.87,99.89,2723499983.0
2007-05-18 11:50:00,99.9,99.9,99.86,99.89,2129300005.0
2007-05-18 11:55:00,99.89,99.9,99.83,99.84,2420099996.0
2007-05-18 12:00:00,99.84,99.86,99.83,99.86,1609899996.0
2007-05-18 12:05:00,99.86,99.88,99.79,99.795,2820299974.0
2007-05-18 12:10:00,99.8,99.82,99.78,99.81,4574399965.0
2007-05-18 12:15:00,99.81,99.83,99.8,99.8,2685999986.0
2007-05-18 12:20:00,99.79,99.82,99.79,99.79,2758100017.0
2007-05-18 12:25:00,99.79,99.83,99.41,99.68,6136900014.0
2007-05-18 12:30:00,99.68,99.73,99.62,99.7,5936399986.0
2007-05-18 12:35:00,99.69,99.78,99.49,99.58,8274399990.0
2007-05-18 12:40:00,99.57,99.59,99.44,99.5,6052200018.0
2007-05-18 12:45:00,99.49,99.52,99.36,99.42,4188899999.0
2007-05-18 12:50:00,99.42,99.43,99.32,99.33,4760200003.0
2007-05-18 12:55:00,99.33,99.37,99.18,99.22,5973200007.0
2007-05-18 13:00:00,99.22,99.36,99.16,99.36,6668600012.0
2007-05-18 13:05:00,99.37,99.4,99.25,99.33,4754200009.0
2007-05-18 13:10:00,99.33,99.42,99.28,99.38,6686899981.0
2007-05-18 13:15:00,99.38,99.38,99.27,99.31,4729799977.0
2007-05-18 13:20:00,99.31,99.4,99.3,99.38,4798499997.0
2007-05-18 13:25:00,99.39,99.47,99.38,99.43,1891599996.0
2007-05-18 13:30:00,99.43,99.54,99.43,99.45,3591599980.0
2007-05-18 13:35:00,99.45,99.46,99.41,99.43,1741499989.0
2007-05-18 13:40:00,99.43,99.45,99.4,99.42,3995499992.0
2007-05-18 13:45:00,99.42,99.45,99.38,99.39,4103500012.0
2007-05-18 13:50:00,99.39,99.4,99.29,99.33,4334099952.0
2007-05-18 13:55:00,99.33,99.35,99.29,99.31,2547500011.0
2007-05-18 14:00:00,99.29,99.33,99.29,99.33,2609799991.0
2007-05-18 14:05:00,99.33,99.36,99.315,99.315,2943299984.0
2007-05-18 14:10:00,99.32,99.38,99.3,99.35,3430099993.0
2007-05-18 14:15:00,99.35,99.36,99.29,99.29,2285699985.0
2007-05-18 14:20:00,99.27,99.29,99.23,99.25,5630400016.0
2007-05-18 14:25:00,99.25,99.25,99.17,99.2,5627399994.0
2007-05-18 14:30:00,99.21,99.25,99.18,99.23,3334400000.0
2007-05-18 14:35:00,99.23,99.25,99.18,99.21,5062700000.0
2007-05-18 14:40:00,99.21,99.26,99.19,99.22,6903399960.0
2007-05-18 14:45:00,99.22,99.24,99.19,99.23,4559999950.0
2007-05-18 14:50:00,99.23,99.3,99.22,99.27,5180399971.0
2007-05-18 14:55:00,99.27,99.38,99.27,99.31,7345999967.0
2007-05-18 15:00:00,99.33,99.43,99.33,99.38,7411799963.0
2007-05-18 15:05:00,99.41,99.44,99.36,99.36,5990399969.0
2007-05-18 15:10:00,99.36,99.4,99.36,99.37,5179700011.0
2007-05-18 15:15:00,99.38,99.43,99.35,99.42,3955700010.0
2007-05-18 15:20:00,99.42,99.44,99.4,99.42,2663299989.0
2007-05-18 15:25:00,99.42,99.43,99.385,99.4,3322500009.0
2007-05-18 15:30:00,99.41,99.44,99.39,99.41,4953800009.0
2007-05-18 15:35:00,99.41,99.48,99.38,99.47,4860999986.0
2007-05-18 15:40:00,99.44,99.52,99.43,99.495,6531200016.0
2007-05-18 15:45:00,99.51,99.52,99.48,99.52,2468199991.0
2007-05-18 15:50:00,99.52,99.55,99.47,99.49,6800700000.0
2007-05-18 15:55:00,99.505,99.52,99.36,99.37,5941099994.0
2007-05-18 16:00:00,99.36,99.57,99.36,99.5,6974800016.0
2007-05-18 16:05:00,99.5,99.53,99.475,99.52,5288600001.0
2007-05-18 16:10:00,99.52,99.64,99.52,99.63,5654700002.0
2007-05-18 16:15:00,99.65,99.7,99.585,99.6,4369999991.0
2007-05-18 16:20:00,99.59,99.67,99.59,99.66,3359499979.0
2007-05-18 16:25:00,99.66,99.74,99.63,99.7,4835700017.0
2007-05-18 16:30:00,99.69,99.74,99.68,99.71,4333199977.0
2007-05-18 16:35:00,99.7,99.77,99.64,99.725,5147499983.0
2007-05-18 16:40:00,99.72,99.76,99.7,99.73,4487299954.0
2007-05-18 16:45:00,99.73,99.8,99.72,99.745,4456499992.0
2007-05-18 16:50:00,99.745,99.83,99.71,99.805,5295200001.0
2007-05-18 16:55:00,99.805,99.87,99.76,99.79,5544600010.0
2007-05-18 17:00:00,99.785,99.82,99.76,99.8,3986799976.0
2007-05-18 17:05:00,99.8,99.83,99.76,99.805,3920199978.0
2007-05-18 17:10:00,99.805,99.86,99.79,99.84,5608099969.0
2007-05-18 17:15:00,99.84,99.86,99.8,99.81,3260499993.0
2007-05-18 17:20:00,99.81,99.95,99.8,99.94,3438599982.0
2007-05-18 17:25:00,99.94,99.95,99.9,99.93,4139800013.0
2007-05-18 17:30:00,99.93,99.99,99.89,99.96,4057499989.0
2007-05-18 17:35:00,99.96,99.96,99.89,99.91,2921399995.0
2007-05-18 17:40:00,99.91,99.92,99.87,99.9,1703700008.0
2007-05-18 17:45:00,99.895,99.9,99.8,99.81,3406800012.0
2007-05-18 17:50:00,99.81,99.83,99.78,99.83,2742000007.0
2007-05-18 17:55:00,99.83,99.88,99.82,99.88,3477500005.0
2007-05-18 18:00:00,99.87,99.93,99.85,99.92,3409299986.0
2007-05-18 18:05:00,99.915,99.92,99.86,99.875,2736999981.0
2007-05-18 18:10:00,99.88,99.92,99.88,99.91,2273600004.0
2007-05-18 18:15:00,99.91,99.91,99.89,99.89,898800000.0
2007-05-18 18:20:00,99.89,99.92,99.83,99.835,3344900015.0
2007-05-18 18:25:00,99.84,99.88,99.81,99.85,2416399982.0
2007-05-18 18:30:00,99.85,99.89,99.83,99.88,2326799975.0
2007-05-18 18:35:00,99.88,99.89,99.86,99.89,1176499996.0
2007-05-18 18:40:00,99.89,99.89,99.85,99.88,1336400013.0
2007-05-18 18:45:00,99.86,99.91,99.82,99.88,2085500002.0
2007-05-18 18:50:00,99.88,99.93,99.875,99.93,1395600002.0
2007-05-18 18:55:00,99.93,99.93,99.84,99.85,2947600007.0
2007-05-18 19:00:00,99.85,99.88,99.83,99.87,1244200004.0
2007-05-18 19:05:00,99.87,99.89,99.86,99.89,1135099990.0
2007-05-18 19:10:00,99.89,99.92,99.87,99.88,1115799999.0
2007-05-18 19:15:00,99.87,99.89,99.86,99.89,888499993.0
2007-05-18 19:20:00,99.89,99.91,99.86,99.9,1582900009.0
2007-05-18 19:25:00,99.9,99.92,99.88,99.9,1830700002.0
2007-05-18 19:30:00,99.9,99.91,99.87,99.89,1370400000.0
2007-05-18 19:35:00,99.885,99.89,99.85,99.85,1397499996.0
2007-05-18 19:40:00,99.86,99.87,99.85,99.86,601800003.0
2007-05-18 19:45:00,99.86,99.87,99.806,99.86,2482800002.0
2007-05-18 19:50:00,99.86,99.88,99.86,99.87,637800004.0
2007-05-18 19:55:00,99.87,99.88,99.86,99.86,1235099988.0
2007-05-18 20:00:00,99.86,99.89,99.855,99.87,1381699998.0
2007-05-18 20:05:00,99.88,99.89,99.86,99.88,546100003.0
2007-05-18 20:10:00,99.87,99.89,99.865,99.88,370600000.0
2007-05-18 20:15:00,99.87,99.9,99.87,99.88,348000003.0
2007-05-18 20:20:00,99.88,99.89,99.86,99.87,1078600009.0
2007-05-18 20:25:00,99.87,99.89,99.86,99.88,1512299999.0
2007-05-18 20:30:00,99.88,99.89,99.87,99.89,1879500019.0
2007-05-18 20:35:00,99.89,99.89,99.86,99.88,761800004.0
2007-05-18 20:40:00,99.88,99.88,99.83,99.83,2084299994.0
2007-05-18 20:45:00,99.84,99.85,99.83,99.83,1037500000.0
2007-05-18 20:50:00,99.83,99.84,99.79,99.81,1413499986.0
2007-05-18 20:55:00,99.82,99.82,99.75,99.76,3031599984.0
2007-05-18 21:00:00,99.76,99.79,99.75,99.79,1558799995.0
2007-05-18 21:05:00,99.79,99.82,99.78,99.79,703700003.0
2007-05-18 21:10:00,99.79,99.79,99.76,99.78,1205299999.0
2007-05-18 21:15:00,99.78,99.78,99.733,99.76,805399999.0
2007-05-18 21:20:00,99.77,99.78,99.76,99.77,267700000.0
2007-05-18 21:25:00,99.77,99.77,99.745,99.75,576899994.0
2007-05-18 21:30:00,99.75,99.75,99.722,99.74,1095700004.0
2007-05-18 21:35:00,99.74,99.76,99.67,99.74,1854199994.0
2007-05-18 21:40:00,99.75,99.76,99.73,99.73,660200003.0
2007-05-18 21:45:00,99.73,99.74,99.72,99.73,763100004.0
2007-05-18 21:50:00,99.73,99.75,99.72,99.75,292699996.0
2007-05-18 21:55:00,99.74,99.75,99.686,99.73,548900002.0
2007-05-18 22:00:00,99.73,99.75,99.73,99.74,581900014.0
2007-05-18 22:05:00,99.7,99.75,99.696,99.73,1433300004.0
2007-05-18 22:10:00,99.74,99.76,99.73,99.74,634100007.0
2007-05-18 22:15:00,99.74,99.76,99.72,99.73,913499999.0
2007-05-18 22:20:00,99.73,99.74,99.675,99.705,903400000.0
2007-05-18 22:25:00,99.71,99.75,99.71,99.73,683200000.0
2007-05-18 22:30:00,99.73,99.73,99.69,99.69,561400013.0
2007-05-18 22:35:00,99.7,99.71,99.602,99.69,714200001.0
2007-05-18 22:40:00,99.69,99.7,99.67,99.68,545999999.0
2007-05-18 22:45:00,99.68,99.74,99.65,99.74,1161600009.0
2007-05-18 22:50:00,99.74,99.74,99.67,99.69,872800005.0
2007-05-18 22:55:00,99.69,99.72,99.63,99.63,1118300012.0
2007-05-20 23:00:00,99.856,99.877,99.784,99.83,1091599999.0
2007-05-20 23:05:00,99.85,99.88,99.81,99.81,410599998.0
2007-05-20 23:10:00,99.86,99.87,99.79,99.84,603200000.0
2007-05-20 23:15:00,99.84,99.86,99.83,99.85,214700000.0
2007-05-20 23:20:00,99.86,99.92,99.81,99.89,459099999.0
2007-05-20 23:25:00,99.88,99.89,99.794,99.88,928399998.0
2007-05-20 23:30:00,99.89,99.9,99.85,99.86,506200005.0
2007-05-20 23:35:00,99.86,99.87,99.85,99.87,114400002.0
2007-05-20 23:40:00,99.87,99.87,99.827,99.87,226200000.0
2007-05-20 23:45:00,99.86,99.865,99.827,99.84,341399993.0
2007-05-20 23:50:00,99.85,99.87,99.85,99.87,215300002.0
2007-05-20 23:55:00,99.88,99.89,99.82,99.83,904300005.0
2007-05-21 00:00:00,99.83,99.83,99.73,99.74,1498900016.0
2007-05-21 00:05:00,99.74,99.79,99.73,99.78,992800003.0
2007-05-21 00:10:00,99.79,99.81,99.74,99.75,347500002.0
2007-05-21 00:15:00,99.79,99.86,99.74,99.76,694200004.0
2007-05-21 00:20:00,99.79,99.82,99.75,99.81,1120300000.0
2007-05-21 00:25:00,99.81,99.81,99.76,99.78,438200003.0
2007-05-21 00:30:00,99.78,99.83,99.78,99.8,1331600012.0
2007-05-21 00:35:00,99.82,99.84,99.762,99.84,770400007.0
2007-05-21 00:40:00,99.84,99.86,99.8,99.82,2029800008.0
2007-05-21 00:45:00,99.81,99.81,99.8,99.81,324300001.0
2007-05-21 00:50:00,99.81,99.82,99.76,99.82,1351600002.0
2007-05-21 00:55:00,99.82,99.83,99.81,99.82,241200000.0
2007-05-21 01:00:00,99.749,99.83,99.744,99.82,1939799990.0
2007-05-21 01:05:00,99.82,99.86,99.81,99.85,1972000012.0
2007-05-21 01:10:00,99.85,99.88,99.83,99.85,3067500003.0
2007-05-21 01:15:00,99.85,99.88,99.845,99.86,1476999998.0
2007-05-21 01:20:00,99.86,99.87,99.84,99.87,610699998.0
2007-05-21 01:25:00,99.87,99.88,99.84,99.84,1382700003.0
2007-05-21 01:30:00,99.84,99.88,99.83,99.85,1489400019.0
2007-05-21 01:35:00,99.845,99.88,99.83,99.86,1724200000.0
2007-05-21 01:40:00,99.86,99.88,99.84,99.84,640600000.0
2007-05-21 01:45:00,99.84,99.85,99.79,99.82,1965500006.0
2007-05-21 01:50:00,99.82,99.85,99.8,99.82,1169700012.0
2007-05-21 01:55:00,99.83,99.84,99.8,99.8,1605500004.0
2007-05-21 02:00:00,99.8,99.83,99.75,99.81,3192000005.0
2007-05-21 02:05:00,99.815,99.85,99.81,99.84,2168500015.0
2007-05-21 02:10:00,99.84,99.88,99.83,99.88,3369200021.0
2007-05-21 02:15:00,99.88,99.9,99.83,99.87,3071500019.0
2007-05-21 02:20:00,99.87,99.89,99.82,99.83,2601100008.0
2007-05-21 02:25:00,99.83,99.87,99.83,99.87,2006000014.0
2007-05-21 02:30:00,99.87,99.88,99.85,99.85,1215399995.0
2007-05-21 02:35:00,99.86,99.87,99.83,99.84,2189399999.0
2007-05-21 02:40:00,99.84,99.85,99.81,99.835,3459100005.0
2007-05-21 02:45:00,99.84,99.85,99.8,99.81,3263500011.0
2007-05-21 02:50:00,99.82,99.83,99.75,99.77,4584000004.0
2007-05-21 02:55:00,99.78,99.81,99.75,99.79,4587100009.0
2007-05-21 03:00:00,99.79,99.82,99.76,99.82,2411499995.0
2007-05-21 03:05:00,99.82,99.84,99.8,99.84,1243400001.0
2007-05-21 03:10:00,99.84,99.84,99.79,99.8,2363800001.0
2007-05-21 03:15:00,99.8,99.8,99.78,99.8,1561700004.0
2007-05-21 03:20:00,99.79,99.82,99.78,99.8,1207800003.0
2007-05-21 03:25:00,99.8,99.82,99.71,99.73,4162400035.0
2007-05-21 03:30:00,99.73,99.83,99.72,99.82,3037700008.0
2007-05-21 03:35:00,99.83,99.85,99.8,99.8,1466599992.0
2007-05-21 03:40:00,99.8,99.82,99.78,99.81,1936399984.0
2007-05-21 03:45:00,99.81,99.86,99.805,99.86,978899996.0
2007-05-21 03:50:00,99.86,99.9,99.855,99.89,1666600000.0
2007-05-21 03:55:00,99.89,99.89,99.83,99.84,3045499995.0
2007-05-21 04:00:00,99.84,99.87,99.84,99.85,2330199980.0
2007-05-21 04:05:00,99.86,99.86,99.83,99.855,1552099998.0
2007-05-21 04:10:00,99.85,99.87,99.83,99.86,1408200003.0
2007-05-21 04:15:00,99.86,99.88,99.85,99.87,704999995.0
2007-05-21 04:20:00,99.87,99.9,99.86,99.89,401299998.0
2007-05-21 04:25:00,99.89,99.9,99.84,99.86,563999998.0
2007-05-21 04:30:00,99.87,99.87,99.83,99.85,1350399991.0
2007-05-21 04:35:00,99.85,99.85,99.82,99.83,1134199990.0
2007-05-21 04:40:00,99.83,99.84,99.81,99.82,830800004.0
2007-05-21 04:45:00,99.82,99.83,99.81,99.83,524199998.0
2007-05-21 04:50:00,99.83,99.83,99.79,99.8,2895700000.0
2007-05-21 04:55:00,99.8,99.81,99.73,99.73,2618399987.0
2007-05-21 05:00:00,99.75,99.79,99.75,99.79,815899998.0
2007-05-21 05:05:00,99.79,99.79,99.718,99.753,709499993.0
2007-05-21 05:10:00,99.722,99.78,99.715,99.74,1112299994.0
2007-05-21 05:15:00,99.76,99.77,99.74,99.755,1230699988.0
2007-05-21 05:20:00,99.76,99.77,99.74,99.76,917300011.0
2007-05-21 05:25:00,99.76,99.82,99.75,99.81,2199200013.0
2007-05-21 05:30:00,99.81,99.83,99.8,99.81,1104500001.0
2007-05-21 05:35:00,99.81,99.81,99.75,99.76,1133299993.0
2007-05-21 05:40:00,99.76,99.81,99.76,99.79,2976100010.0
2007-05-21 05:45:00,99.79,99.82,99.78,99.81,1288300008.0
2007-05-21 05:50:00,99.81,99.83,99.78,99.79,1587299991.0
2007-05-21 05:55:00,99.79,99.83,99.78,99.8,1297500003.0
2007-05-21 06:00:00,99.8,99.85,99.8,99.83,1618099995.0
2007-05-21 06:05:00,99.84,99.86,99.83,99.85,1491199993.0
2007-05-21 06:10:00,99.85,99.88,99.85,99.88,1459999981.0
2007-05-21 06:15:00,99.88,99.9,99.84,99.86,1637700002.0
2007-05-21 06:20:00,99.86,99.87,99.83,99.85,613599994.0
2007-05-21 06:25:00,99.85,99.89,99.84,99.875,1656099981.0
2007-05-21 06:30:00,99.875,99.91,99.86,99.89,2796599989.0
2007-05-21 06:35:00,99.89,99.91,99.88,99.89,1167399989.0
2007-05-21 06:40:00,99.89,99.89,99.84,99.86,2239200011.0
2007-05-21 06:45:00,99.86,99.87,99.85,99.86,1186399995.0
2007-05-21 06:50:00,99.86,99.87,99.787,99.825,2578399997.0
2007-05-21 06:55:00,99.84,99.85,99.82,99.82,1206899980.0
2007-05-21 07:00:00,99.82,99.84,99.755,99.84,2509699981.0
2007-05-21 07:05:00,99.84,99.86,99.82,99.85,2059000002.0
2007-05-21 07:10:00,99.85,99.86,99.84,99.85,1385199997.0
2007-05-21 07:15:00,99.85,99.86,99.83,99.84,1877299985.0
2007-05-21 07:20:00,99.84,99.86,99.84,99.86,1435599990.0
2007-05-21 07:25:00,99.86,99.86,99.82,99.82,1365699998.0
2007-05-21 07:30:00,99.82,99.84,99.79,99.8,2238999997.0
2007-05-21 07:35:00,99.8,99.81,99.78,99.8,1195899997.0
2007-05-21 07:40:00,99.8,99.8,99.76,99.77,2515400008.0
2007-05-21 07:45:00,99.78,99.8,99.76,99.79,2482199998.0
2007-05-21 07:50:00,99.8,99.81,99.77,99.81,1549499999.0
2007-05-21 07:55:00,99.81,99.83,99.8,99.8,2004900012.0
2007-05-21 08:00:00,99.81,99.81,99.72,99.76,4554300010.0
2007-05-21 08:05:00,99.76,99.77,99.73,99.75,1911700014.0
2007-05-21 08:10:00,99.75,99.78,99.71,99.74,2032200008.0
2007-05-21 08:15:00,99.74,99.75,99.72,99.73,1200400002.0
2007-05-21 08:20:00,99.73,99.75,99.72,99.73,2195100012.0
2007-05-21 08:25:00,99.73,99.75,99.72,99.75,1541100003.0
2007-05-21 08:30:00,99.75,99.81,99.74,99.76,2004300004.0
2007-05-21 08:35:00,99.76,99.76,99.71,99.75,2204199990.0
2007-05-21 08:40:00,99.75,99.75,99.71,99.73,2013499980.0
2007-05-21 08:45:00,99.73,99.75,99.7,99.73,5297499979.0
2007-05-21 08:50:00,99.73,99.75,99.66,99.725,6731399952.0
2007-05-21 08:55:00,99.73,99.75,99.71,99.71,4887699977.0
2007-05-21 09:00:00,99.71,99.74,99.69,99.725,4865099986.0
2007-05-21 09:05:00,99.73,99.75,99.71,99.74,3339499992.0
2007-05-21 09:10:00,99.74,99.75,99.72,99.735,1846199981.0
2007-05-21 09:15:00,99.75,99.75,99.7,99.715,3335799990.0
2007-05-21 09:20:00,99.72,99.73,99.67,99.72,4745999983.0
2007-05-21 09:25:00,99.72,99.72,99.67,99.69,3182599992.0
2007-05-21 09:30:00,99.7,99.73,99.67,99.71,2795699988.0
2007-05-21 09:35:00,99.71,99.74,99.71,99.71,2815899976.0
2007-05-21 09:40:00,99.72,99.74,99.7,99.72,3606799984.0
2007-05-21 09:45:00,99.715,99.74,99.68,99.68,5200200001.0
2007-05-21 09:50:00,99.68,99.7,99.67,99.69,5051299988.0
2007-05-21 09:55:00,99.7,99.73,99.68,99.69,4926499988.0
2007-05-21 10:00:00,99.7,99.71,99.68,99.71,1740400003.0
2007-05-21 10:05:00,99.7,99.71,99.66,99.665,5182599963.0
2007-05-21 10:10:00,99.67,99.7,99.67,99.7,3307800007.0
2007-05-21 10:15:00,99.7,99.77,99.7,99.75,4194299962.0
2007-05-21 10:20:00,99.75,99.76,99.69,99.7,4882899985.0
2007-05-21 10:25:00,99.7,99.73,99.67,99.72,4548299981.0
2007-05-21 10:30:00,99.72,99.72,99.695,99.71,3655699982.0
2007-05-21 10:35:00,99.71,99.75,99.695,99.74,2324299970.0
2007-05-21 10:40:00,99.74,99.76,99.7,99.73,2027300011.0
2007-05-21 10:45:00,99.73,99.74,99.71,99.715,973400001.0
2007-05-21 10:50:00,99.72,99.76,99.71,99.74,1508400014.0
2007-05-21 10:55:00,99.74,99.74,99.715,99.73,982600002.0
2007-05-21 11:00:00,99.73,99.74,99.705,99.71,1155800005.0
2007-05-21 11:05:00,99.71,99.71,99.69,99.7,654299997.0
2007-05-21 11:10:00,99.7,99.72,99.69,99.72,1048200005.0
2007-05-21 11:15:00,99.72,99.72,99.64,99.65,1379799997.0
2007-05-21 11:20:00,99.65,99.67,99.63,99.64,2324800003.0
2007-05-21 11:25:00,99.64,99.67,99.64,99.65,1124599993.0
2007-05-21 11:30:00,99.66,99.67,99.64,99.66,1384699997.0
2007-05-21 11:35:00,99.66,99.69,99.655,99.68,2185699982.0
2007-05-21 11:40:00,99.68,99.69,99.535,99.65,2656800004.0
2007-05-21 11:45:00,99.65,99.65,99.535,99.64,3197700002.0
2007-05-21 11:50:00,99.64,99.65,99.6,99.615,2219099998.0
2007-05-21 11:55:00,99.62,99.65,99.59,99.63,3131399991.0
2007-05-21 12:00:00,99.64,99.68,99.62,99.67,4523299964.0
2007-05-21 12:05:00,99.67,99.69,99.63,99.65,1838499997.0
2007-05-21 12:10:00,99.65,99.66,99.63,99.64,3754099982.0
2007-05-21 12:15:00,99.64,99.71,99.64,99.685,3520399991.0
2007-05-21 12:20:00,99.69,99.71,99.67,99.67,4060799990.0
2007-05-21 12:25:00,99.68,99.72,99.66,99.7,1944099996.0
2007-05-21 12:30:00,99.7,99.71,99.65,99.65,1399900007.0
2007-05-21 12:35:00,99.66,99.72,99.54,99.6,4133199999.0
2007-05-21 12:40:00,99.59,99.64,99.555,99.62,3397899996.0
2007-05-21 12:45:00,99.62,99.65,99.53,99.55,3452799999.0
2007-05-21 12:50:00,99.55,99.62,99.53,99.58,2497800009.0
2007-05-21 12:55:00,99.58,99.61,99.56,99.59,1723900000.0
2007-05-21 13:00:00,99.59,99.61,99.57,99.59,1637800000.0
2007-05-21 13:05:00,99.6,99.65,99.6,99.62,2498900002.0
2007-05-21 13:10:00,99.61,99.64,99.58,99.6,1805100004.0
2007-05-21 13:15:00,99.61,99.61,99.57,99.59,1634300001.0
2007-05-21 13:20:00,99.59,99.6,99.56,99.58,1314200010.0
2007-05-21 13:25:00,99.58,99.61,99.56,99.57,2122700019.0
2007-05-21 13:30:00,99.57,99.59,99.54,99.56,1215000006.0
2007-05-21 13:35:00,99.56,99.58,99.53,99.57,1918400010.0
2007-05-21 13:40:00,99.57,99.59,99.55,99.55,1838400013.0
2007-05-21 13:45:00,99.56,99.58,99.55,99.57,1774300002.0
2007-05-21 13:50:00,99.565,99.58,99.55,99.56,2996899983.0
2007-05-21 13:55:00,99.56,99.57,99.54,99.57,2292499987.0
2007-05-21 14:00:00,99.57,99.59,99.56,99.56,2306299983.0
2007-05-21 14:05:00,99.56,99.58,99.53,99.55,4003299997.0
2007-05-21 14:10:00,99.55,99.58,99.53,99.53,3685699996.0
2007-05-21 14:15:00,99.53,99.54,99.49,99.5,3787799999.0
2007-05-21 14:20:00,99.5,99.51,99.44,99.46,6072799982.0
2007-05-21 14:25:00,99.46,99.49,99.44,99.47,5243299970.0
2007-05-21 14:30:00,99.47,99.53,99.45,99.53,3298699994.0
2007-05-21 14:35:00,99.53,99.55,99.495,99.53,3430600004.0
2007-05-21 14:40:00,99.53,99.55,99.48,99.5,2472499997.0
2007-05-21 14:45:00,99.5,99.52,99.47,99.505,3877599968.0
2007-05-21 14:50:00,99.51,99.53,99.49,99.5,3162100026.0
2007-05-21 14:55:00,99.49,99.5,99.44,99.46,3539599989.0
2007-05-21 15:00:00,99.46,99.47,99.4,99.41,3903699978.0
2007-05-21 15:05:00,99.43,99.45,99.41,99.415,4795499987.0
2007-05-21 15:10:00,99.42,99.45,99.4,99.43,1202200003.0
2007-05-21 15:15:00,99.43,99.49,99.42,99.49,1744400010.0
2007-05-21 15:20:00,99.49,99.49,99.45,99.47,2373300003.0
2007-05-21 15:25:00,99.47,99.51,99.46,99.48,3100699992.0
2007-05-21 15:30:00,99.48,99.5,99.45,99.47,1141400000.0
2007-05-21 15:35:00,99.46,99.49,99.45,99.48,1480200005.0
2007-05-21 15:40:00,99.47,99.48,99.45,99.46,2689100014.0
2007-05-21 15:45:00,99.45,99.48,99.43,99.46,5405900033.0
2007-05-21 15:50:00,99.45,99.47,99.43,99.46,2672100007.0
2007-05-21 15:55:00,99.46,99.48,99.445,99.45,3385499992.0
2007-05-21 16:00:00,99.44,99.51,99.44,99.48,4268500000.0
2007-05-21 16:05:00,99.48,99.5,99.45,99.5,1071599995.0
2007-05-21 16:10:00,99.5,99.5,99.47,99.48,354799999.0
2007-05-21 16:15:00,99.44,99.5,99.436,99.49,2149399982.0
2007-05-21 16:20:00,99.48,99.49,99.45,99.47,1660699995.0
2007-05-21 16:25:00,99.45,99.49,99.45,99.47,2306099980.0
2007-05-21 16:30:00,99.47,99.49,99.46,99.48,1420800001.0
2007-05-21 16:35:00,99.48,99.5,99.47,99.5,2172600000.0
2007-05-21 16:40:00,99.49,99.58,99.49,99.57,4837600004.0
2007-05-21 16:45:00,99.565,99.61,99.55,99.56,3681100005.0
2007-05-21 16:50:00,99.56,99.64,99.55,99.62,5130899988.0
2007-05-21 16:55:00,99.625,99.73,99.59,99.72,5842799992.0
2007-05-21 17:00:00,99.71,99.725,99.65,99.715,7612100029.0
2007-05-21 17:05:00,99.715,99.73,99.69,99.71,2688200000.0
2007-05-21 17:10:00,99.71,99.73,99.67,99.67,3434000004.0
2007-05-21 17:15:00,99.67,99.69,99.65,99.655,2314900002.0
2007-05-21 17:20:00,99.66,99.69,99.65,99.68,2911600015.0
2007-05-21 17:25:00,99.68,99.7,99.67,99.69,2380200022.0
2007-05-21 17:30:00,99.69,99.7,99.67,99.7,1510599992.0
2007-05-21 17:35:00,99.7,99.7,99.65,99.68,4175800019.0
2007-05-21 17:40:00,99.68,99.72,99.68,99.69,2753400005.0
2007-05-21 17:45:00,99.69,99.7,99.66,99.69,2687099998.0
2007-05-21 17:50:00,99.69,99.69,99.65,99.67,3255900004.0
2007-05-21 17:55:00,99.67,99.69,99.65,99.66,3430800004.0
2007-05-21 18:00:00,99.66,99.71,99.65,99.7,3416599960.0
2007-05-21 18:05:00,99.7,99.74,99.7,99.72,3782599981.0
2007-05-21 18:10:00,99.72,99.74,99.67,99.74,3011800010.0
2007-05-21 18:15:00,99.73,99.75,99.71,99.71,2636000032.0
2007-05-21 18:20:00,99.73,99.75,99.71,99.72,1474800000.0
2007-05-21 18:25:00,99.72,99.74,99.7,99.71,1868899991.0
2007-05-21 18:30:00,99.71,99.74,99.7,99.73,3254899979.0
2007-05-21 18:35:00,99.73,99.74,99.72,99.72,2358500001.0
2007-05-21 18:40:00,99.72,99.73,99.685,99.7,2558300000.0
2007-05-21 18:45:00,99.7,99.72,99.69,99.7,779499999.0
2007-05-21 18:50:00,99.7,99.75,99.69,99.74,3953300001.0
2007-05-21 18:55:00,99.74,99.76,99.72,99.74,2433999978.0
2007-05-21 19:00:00,99.73,99.74,99.69,99.69,2061799989.0
2007-05-21 19:05:00,99.69,99.75,99.68,99.73,3092599987.0
2007-05-21 19:10:00,99.73,99.79,99.72,99.78,2931300002.0
2007-05-21 19:15:00,99.78,99.82,99.765,99.79,2846900001.0
2007-05-21 19:20:00,99.79,99.82,99.78,99.81,3881600029.0
2007-05-21 19:25:00,99.81,99.86,99.81,99.83,1549500000.0
2007-05-21 19:30:00,99.83,99.84,99.8,99.83,2395699994.0
2007-05-21 19:35:00,99.83,99.84,99.79,99.81,821000005.0
2007-05-21 19:40:00,99.81,99.82,99.79,99.79,884599993.0
2007-05-21 19:45:00,99.79,99.8,99.78,99.78,802399998.0
2007-05-21 19:50:00,99.78,99.78,99.75,99.76,491800003.0
2007-05-21 19:55:00,99.76,99.8,99.75,99.8,516900001.0
2007-05-21 20:00:00,99.79,99.81,99.77,99.78,531799995.0
2007-05-21 20:05:00,99.79,99.8,99.78,99.79,932300000.0
2007-05-21 20:10:00,99.79,99.8,99.78,99.79,713800005.0
2007-05-21 20:15:00,99.79,99.83,99.78,99.8,3090800025.0
2007-05-21 20:20:00,99.8,99.8,99.77,99.8,1157400006.0
2007-05-21 20:25:00,99.8,99.84,99.76,99.82,1208200006.0
2007-05-21 20:30:00,99.81,99.84,99.79,99.8,1523800011.0
2007-05-21 20:35:00,99.81,99.83,99.79,99.83,968299997.0
2007-05-21 20:40:00,99.83,99.85,99.803,99.835,585900000.0
2007-05-21 20:45:00,99.84,99.86,99.83,99.85,1094099990.0
2007-05-21 20:50:00,99.86,99.86,99.84,99.86,2155800003.0
2007-05-21 20:55:00,99.855,99.88,99.84,99.87,3757700018.0
2007-05-21 21:00:00,99.87,99.87,99.82,99.82,1000000006.0
2007-05-21 21:05:00,99.82,99.83,99.77,99.77,1826699983.0
2007-05-21 21:10:00,99.77,99.8,99.73,99.79,3082499990.0
2007-05-21 21:15:00,99.79,99.81,99.79,99.79,935900001.0
2007-05-21 21:20:00,99.79,99.81,99.78,99.79,1855599995.0
2007-05-21 21:25:00,99.79,99.79,99.74,99.76,666400000.0
2007-05-21 21:30:00,99.76,99.76,99.74,99.75,865000003.0
2007-05-21 21:35:00,99.76,99.77,99.745,99.75,521000000.0
2007-05-21 21:40:00,99.75,99.79,99.75,99.785,564199994.0
2007-05-21 21:45:00,99.785,99.8,99.77,99.8,2479500001.0
2007-05-21 21:50:00,99.8,99.82,99.748,99.82,940799997.0
2007-05-21 21:55:00,99.82,99.83,99.78,99.81,1015200000.0
2007-05-21 22:00:00,99.81,99.81,99.78,99.8,752499988.0
2007-05-21 22:05:00,99.8,99.81,99.79,99.79,745099994.0
2007-05-21 22:10:00,99.79,99.81,99.756,99.8,1186700015.0
2007-05-21 22:15:00,99.8,99.82,99.79,99.81,1291500010.0
2007-05-21 22:20:00,99.82,99.82,99.8,99.81,1458200011.0
2007-05-21 22:25:00,99.782,99.835,99.776,99.82,644000009.0
2007-05-21 22:30:00,99.82,99.83,99.8,99.83,755199998.0
2007-05-21 22:35:00,99.765,99.84,99.765,99.81,1438599993.0
2007-05-21 22:40:00,99.81,99.81,99.79,99.8,1278100011.0
2007-05-21 22:45:00,99.8,99.86,99.79,99.86,1434600013.0
2007-05-21 22:50:00,99.86,99.89,99.8,99.83,2487200002.0
2007-05-21 22:55:00,99.83,99.83,99.79,99.82,1306800005.0
2007-05-21 23:00:00,99.82,99.84,99.779,99.84,531400000.0
2007-05-21 23:05:00,99.83,99.84,99.81,99.83,520600010.0
2007-05-21 23:10:00,99.83,99.83,99.74,99.8,1600299996.0
2007-05-21 23:15:00,99.8,99.8,99.745,99.75,1360199993.0
2007-05-21 23:20:00,99.76,99.76,99.73,99.75,1320300000.0
2007-05-21 23:25:00,99.74,99.75,99.68,99.73,1071899993.0
2007-05-21 23:30:00,99.725,99.77,99.72,99.75,645800003.0
2007-05-21 23:35:00,99.75,99.76,99.694,99.705,306500000.0
2007-05-21 23:40:00,99.76,99.77,99.737,99.76,167900000.0
2007-05-21 23:45:00,99.76,99.78,99.701,99.76,971999998.0
2007-05-21 23:50:00,99.75,99.77,99.693,99.743,495299998.0
2007-05-21 23:55:00,99.747,99.77,99.737,99.76,377199998.0
2007-05-22 00:00:00,99.76,99.77,99.73,99.74,1028299990.0
2007-05-22 00:05:00,99.74,99.753,99.664,99.74,953600003.0
2007-05-22 00:10:00,99.76,99.76,99.735,99.75,843899998.0
2007-05-22 00:15:00,99.75,99.77,99.72,99.74,1558899994.0
2007-05-22 00:20:00,99.74,99.75,99.672,99.713,1490200000.0
2007-05-22 00:25:00,99.74,99.75,99.74,99.75,645899996.0
2007-05-22 00:30:00,99.76,99.81,99.745,99.78,1336899991.0
2007-05-22 00:35:00,99.78,99.95,99.78,99.82,2104699989.0
2007-05-22 00:40:00,99.83,99.84,99.76,99.81,1801899979.0
2007-05-22 00:45:00,99.81,99.82,99.775,99.79,1507599980.0
2007-05-22 00:50:00,99.79,99.84,99.79,99.79,430300000.0
2007-05-22 00:55:00,99.8,99.82,99.76,99.77,1580100005.0
2007-05-22 01:00:00,99.76,99.81,99.75,99.8,567999998.0
2007-05-22 01:05:00,99.782,99.83,99.756,99.81,1770599996.0
2007-05-22 01:10:00,99.81,99.83,99.768,99.81,1426400009.0
2007-05-22 01:15:00,99.81,99.82,99.79,99.795,644499998.0
2007-05-22 01:20:00,99.8,99.82,99.79,99.81,880600007.0
2007-05-22 01:25:00,99.81,99.81,99.75,99.76,1268500007.0
2007-05-22 01:30:00,99.77,99.78,99.76,99.77,942499996.0
2007-05-22 01:35:00,99.765,99.77,99.73,99.75,1069000003.0
2007-05-22 01:40:00,99.75,99.77,99.71,99.71,1272500004.0
2007-05-22 01:45:00,99.71,99.72,99.675,99.72,2906900003.0
2007-05-22 01:50:00,99.72,99.75,99.7,99.74,1937800004.0
2007-05-22 01:55:00,99.73,99.78,99.73,99.76,2391600045.0
2007-05-22 02:00:00,99.76,99.77,99.73,99.75,2211099999.0
2007-05-22 02:05:00,99.75,99.77,99.72,99.72,3473600015.0
2007-05-22 02:10:00,99.73,99.75,99.71,99.725,2440199988.0
2007-05-22 02:15:00,99.72,99.73,99.68,99.715,2305199993.0
2007-05-22 02:20:00,99.71,99.73,99.7,99.71,2093899980.0
2007-05-22 02:25:00,99.71,99.72,99.68,99.7,2567200003.0
2007-05-22 02:30:00,99.69,99.71,99.627,99.69,1526700002.0
2007-05-22 02:35:00,99.7,99.7,99.62,99.65,2879300004.0
2007-05-22 02:40:00,99.645,99.7,99.64,99.68,2756000026.0
2007-05-22 02:45:00,99.68,99.69,99.65,99.665,3326000005.0
2007-05-22 02:50:00,99.67,99.71,99.64,99.69,2941000009.0
2007-05-22 02:55:00,99.69,99.7,99.66,99.67,2017400002.0
2007-05-22 03:00:00,99.67,99.7,99.66,99.68,1813099996.0
2007-05-22 03:05:00,99.68,99.68,99.64,99.66,2760300005.0
2007-05-22 03:10:00,99.66,99.67,99.635,99.64,1924700006.0
2007-05-22 03:15:00,99.64,99.66,99.64,99.66,2269400006.0
2007-05-22 03:20:00,99.66,99.67,99.63,99.67,1980400032.0
2007-05-22 03:25:00,99.67,99.69,99.65,99.67,1462100001.0
2007-05-22 03:30:00,99.67,99.67,99.64,99.64,1946000003.0
2007-05-22 03:35:00,99.66,99.66,99.6,99.65,3423000021.0
2007-05-22 03:40:00,99.65,99.66,99.64,99.65,690500016.0
2007-05-22 03:45:00,99.65,99.65,99.62,99.62,801100010.0
2007-05-22 03:50:00,99.62,99.64,99.6,99.6,2289800007.0
2007-05-22 03:55:00,99.6,99.65,99.6,99.65,3017299999.0
2007-05-22 04:00:00,99.65,99.67,99.64,99.65,839200006.0
2007-05-22 04:05:00,99.65,99.66,99.64,99.66,915499996.0
2007-05-22 04:10:00,99.66,99.69,99.66,99.68,491000009.0
2007-05-22 04:15:00,99.67,99.7,99.66,99.69,628099999.0
2007-05-22 04:20:00,99.69,99.7,99.68,99.68,1008699998.0
2007-05-22 04:25:00,99.68,99.69,99.67,99.68,1097300021.0
2007-05-22 04:30:00,99.68,99.69,99.592,99.607,384600007.0
2007-05-22 04:35:00,99.68,99.71,99.67,99.69,667899992.0
2007-05-22 04:40:00,99.7,99.72,99.695,99.71,1294700005.0
2007-05-22 04:45:00,99.71,99.72,99.69,99.71,1826199994.0
2007-05-22 04:50:00,99.71,99.71,99.67,99.68,1824799998.0
2007-05-22 04:55:00,99.69,99.7,99.665,99.69,1330600009.0
2007-05-22 05:00:00,99.69,99.71,99.68,99.71,1510399999.0
2007-05-22 05:05:00,99.71,99.71,99.655,99.658,1104100005.0
2007-05-22 05:10:00,99.71,99.71,99.619,99.71,919099987.0
2007-05-22 05:15:00,99.71,99.71,99.68,99.7,964999996.0
2007-05-22 05:20:00,99.7,99.72,99.685,99.695,1730199994.0
2007-05-22 05:25:00,99.7,99.71,99.69,99.69,649200005.0
2007-05-22 05:30:00,99.68,99.73,99.68,99.71,1413500014.0
2007-05-22 05:35:00,99.71,99.71,99.68,99.69,1584400005.0
2007-05-22 05:40:00,99.69,99.69,99.655,99.67,1124600008.0
2007-05-22 05:45:00,99.67,99.68,99.583,99.67,910500010.0
2007-05-22 05:50:00,99.67,99.67,99.62,99.66,1697999992.0
2007-05-22 05:55:00,99.66,99.68,99.64,99.67,672099998.0
2007-05-22 06:00:00,99.67,99.67,99.65,99.67,1640000017.0
2007-05-22 06:05:00,99.67,99.68,99.64,99.65,676000002.0
2007-05-22 06:10:00,99.65,99.65,99.6,99.64,1543600011.0
2007-05-22 06:15:00,99.64,99.66,99.63,99.64,1212200000.0
2007-05-22 06:20:00,99.65,99.65,99.565,99.601,1689400027.0
2007-05-22 06:25:00,99.64,99.66,99.63,99.65,819400007.0
2007-05-22 06:30:00,99.65,99.67,99.65,99.67,759900001.0
2007-05-22 06:35:00,99.67,99.7,99.65,99.66,2032200009.0
2007-05-22 06:40:00,99.66,99.7,99.65,99.66,1797399994.0
2007-05-22 06:45:00,99.655,99.67,99.62,99.66,1267800005.0
2007-05-22 06:50:00,99.67,99.67,99.63,99.66,550000001.0
2007-05-22 06:55:00,99.66,99.71,99.65,99.71,994699998.0
2007-05-22 07:00:00,99.71,99.73,99.65,99.665,2876200000.0
2007-05-22 07:05:00,99.665,99.68,99.64,99.66,1312299987.0
2007-05-22 07:10:00,99.623,99.67,99.598,99.67,808599993.0
2007-05-22 07:15:00,99.67,99.69,99.64,99.68,1212200010.0
2007-05-22 07:20:00,99.69,99.73,99.675,99.72,1804400017.0
2007-05-22 07:25:00,99.7,99.73,99.69,99.72,1376600003.0
2007-05-22 07:30:00,99.72,99.72,99.68,99.69,1069199999.0
2007-05-22 07:35:00,99.69,99.72,99.68,99.7,800300002.0
2007-05-22 07:40:00,99.7,99.72,99.67,99.71,1960000001.0
2007-05-22 07:45:00,99.71,99.73,99.685,99.71,1383700014.0
2007-05-22 07:50:00,99.72,99.73,99.68,99.73,938600017.0
2007-05-22 07:55:00,99.73,99.83,99.73,99.82,2501500035.0
2007-05-22 08:00:00,99.82,99.83,99.78,99.8,2651400012.0
2007-05-22 08:05:00,99.8,99.85,99.78,99.79,3266900015.0
2007-05-22 08:10:00,99.79,99.8,99.69,99.74,5941499994.0
2007-05-22 08:15:00,99.735,99.75,99.67,99.73,5951400003.0
2007-05-22 08:20:00,99.73,99.74,99.69,99.73,3436000016.0
2007-05-22 08:25:00,99.74,99.76,99.7,99.75,5518699999.0
2007-05-22 08:30:00,99.74,99.8,99.71,99.73,6796300029.0
2007-05-22 08:35:00,99.73,99.8,99.72,99.74,5313100008.0
2007-05-22 08:40:00,99.735,99.76,99.7,99.74,5567600017.0
2007-05-22 08:45:00,99.74,99.75,99.68,99.695,4103000016.0
2007-05-22 08:50:00,99.7,99.72,99.66,99.71,6017200010.0
2007-05-22 08:55:00,99.72,99.75,99.68,99.75,2819699997.0
2007-05-22 09:00:00,99.75,99.77,99.73,99.75,1462899991.0
2007-05-22 09:05:00,99.75,99.76,99.71,99.73,3947600015.0
2007-05-22 09:10:00,99.73,99.75,99.65,99.66,5620800014.0
2007-05-22 09:15:00,99.65,99.69,99.65,99.68,3959199995.0
2007-05-22 09:20:00,99.68,99.69,99.66,99.67,4276799996.0
2007-05-22 09:25:00,99.68,99.68,99.65,99.68,3830818767.0
2007-05-22 09:30:00,99.68,99.8,99.68,99.8,8028399999.0
2007-05-22 09:35:00,99.8,99.86,99.78,99.81,4312700013.0
2007-05-22 09:40:00,99.81,99.87,99.81,99.855,5983400004.0
2007-05-22 09:45:00,99.85,99.91,99.82,99.86,6406300003.0
2007-05-22 09:50:00,99.86,99.88,99.83,99.85,4027899995.0
2007-05-22 09:55:00,99.86,99.88,99.84,99.88,4304300018.0
2007-05-22 10:00:00,99.88,99.91,99.84,99.86,3282000014.0
2007-05-22 10:05:00,99.855,99.9,99.85,99.89,2734200009.0
2007-05-22 10:10:00,99.89,99.91,99.89,99.89,2405500010.0
2007-05-22 10:15:00,99.89,99.9,99.85,99.87,5133999982.0
2007-05-22 10:20:00,99.87,99.88,99.795,99.86,2336200015.0
2007-05-22 10:25:00,99.86,99.9,99.84,99.9,3606799980.0
2007-05-22 10:30:00,99.9,99.91,99.87,99.89,2988099989.0
2007-05-22 10:35:00,99.89,99.91,99.88,99.89,3240599996.0
2007-05-22 10:40:00,99.884,99.9,99.817,99.83,4535700005.0
2007-05-22 10:45:00,99.83,99.86,99.82,99.85,1116000006.0
2007-05-22 10:50:00,99.85,99.87,99.835,99.85,3206500019.0
2007-05-22 10:55:00,99.85,99.85,99.83,99.845,2536900017.0
2007-05-22 11:00:00,99.85,99.86,99.83,99.83,4045499970.0
2007-05-22 11:05:00,99.83,99.85,99.81,99.81,4261499986.0
2007-05-22 11:10:00,99.81,99.84,99.78,99.81,3719699967.0
2007-05-22 11:15:00,99.81,99.87,99.79,99.84,3098400003.0
2007-05-22 11:20:00,99.84,99.87,99.83,99.86,1677299991.0
2007-05-22 11:25:00,99.86,99.88,99.82,99.84,2264099998.0
2007-05-22 11:30:00,99.84,99.84,99.76,99.76,4396399993.0
2007-05-22 11:35:00,99.76,99.77,99.73,99.75,2450900004.0
2007-05-22 11:40:00,99.74,99.78,99.73,99.745,3915999983.0
2007-05-22 11:45:00,99.76,99.77,99.66,99.71,3672399974.0
2007-05-22 11:50:00,99.71,99.73,99.64,99.71,2693199988.0
2007-05-22 11:55:00,99.71,99.8,99.705,99.79,2457799975.0
2007-05-22 12:00:00,99.8,99.8,99.73,99.76,2069699984.0
2007-05-22 12:05:00,99.76,99.77,99.75,99.76,954799993.0
2007-05-22 12:10:00,99.77,99.78,99.74,99.77,3735999977.0
2007-05-22 12:15:00,99.77,99.79,99.75,99.78,3569599999.0
2007-05-22 12:20:00,99.79,99.79,99.73,99.77,2731500009.0
2007-05-22 12:25:00,99.77,99.84,99.77,99.84,2111899999.0
2007-05-22 12:30:00,99.84,99.85,99.8,99.8,1586900001.0
2007-05-22 12:35:00,99.8,99.82,99.8,99.82,651300001.0
2007-05-22 12:40:00,99.82,99.82,99.775,99.82,886399994.0
2007-05-22 12:45:00,99.82,99.83,99.79,99.8,1319400006.0
2007-05-22 12:50:00,99.8,99.87,99.8,99.87,2571999996.0
2007-05-22 12:55:00,99.87,99.89,99.85,99.86,1759599996.0
2007-05-22 13:00:00,99.86,99.86,99.84,99.84,498499996.0
2007-05-22 13:05:00,99.85,99.87,99.83,99.85,3110599978.0
2007-05-22 13:10:00,99.86,99.89,99.85,99.88,2353700011.0
2007-05-22 13:15:00,99.88,99.89,99.84,99.88,1411400001.0
2007-05-22 13:20:00,99.88,99.89,99.86,99.88,857399997.0
2007-05-22 13:25:00,99.88,99.88,99.835,99.85,1328099996.0
2007-05-22 13:30:00,99.85,99.88,99.85,99.86,849400000.0
2007-05-22 13:35:00,99.86,99.86,99.79,99.805,2072700003.0
2007-05-22 13:40:00,99.81,99.83,99.79,99.79,1458199997.0
2007-05-22 13:45:00,99.8,99.8,99.78,99.79,1019900010.0
2007-05-22 13:50:00,99.79,99.79,99.77,99.78,2368500035.0
2007-05-22 13:55:00,99.78,99.82,99.76,99.8,1512600000.0
2007-05-22 14:00:00,99.79,99.81,99.785,99.8,2393800017.0
2007-05-22 14:05:00,99.8,99.89,99.8,99.87,2742799987.0
2007-05-22 14:10:00,99.87,99.9,99.85,99.89,2373200004.0
2007-05-22 14:15:00,99.88,99.89,99.81,99.83,3086900020.0
2007-05-22 14:20:00,99.83,99.85,99.81,99.845,2580400009.0
2007-05-22 14:25:00,99.85,99.87,99.84,99.85,3008699991.0
2007-05-22 14:30:00,99.85,99.85,99.77,99.78,4872799993.0
2007-05-22 14:35:00,99.78,99.8,99.76,99.8,3202400010.0
2007-05-22 14:40:00,99.8,99.84,99.79,99.84,3776200024.0
2007-05-22 14:45:00,99.835,99.86,99.82,99.835,3309400010.0
2007-05-22 14:50:00,99.835,99.85,99.82,99.82,1346899988.0
2007-05-22 14:55:00,99.82,99.84,99.8,99.81,3208800004.0
2007-05-22 15:00:00,99.81,99.85,99.81,99.83,1815900003.0
2007-05-22 15:05:00,99.84,99.84,99.79,99.79,1343899998.0
2007-05-22 15:10:00,99.79,99.8,99.741,99.79,921099999.0
2007-05-22 15:15:00,99.79,99.81,99.76,99.78,2611799985.0
2007-05-22 15:20:00,99.78,99.8,99.74,99.75,5501700008.0
2007-05-22 15:25:00,99.75,99.78,99.73,99.74,3662800004.0
2007-05-22 15:30:00,99.75,99.8,99.74,99.8,4888699952.0
2007-05-22 15:35:00,99.8,99.81,99.77,99.78,4535699994.0
2007-05-22 15:40:00,99.79,99.79,99.76,99.79,2178600003.0
2007-05-22 15:45:00,99.79,99.8,99.75,99.76,1447399999.0
2007-05-22 15:50:00,99.75,99.76,99.72,99.73,3655600018.0
2007-05-22 15:55:00,99.73,99.76,99.7,99.71,5748600002.0
2007-05-22 16:00:00,99.71,99.74,99.68,99.74,4335800000.0
2007-05-22 16:05:00,99.74,99.78,99.72,99.77,3487000014.0
2007-05-22 16:10:00,99.78,99.82,99.77,99.78,4590499983.0
2007-05-22 16:15:00,99.78,99.82,99.71,99.73,5866800013.0
2007-05-22 16:20:00,99.73,99.75,99.695,99.695,6463099970.0
2007-05-22 16:25:00,99.7,99.77,99.7,99.77,3997199996.0
2007-05-22 16:30:00,99.77,99.81,99.74,99.8,4859300031.0
2007-05-22 16:35:00,99.79,99.8,99.77,99.78,3084100004.0
2007-05-22 16:40:00,99.78,99.8,99.76,99.79,2971999996.0
2007-05-22 16:45:00,99.78,99.81,99.72,99.74,5975999960.0
2007-05-22 16:50:00,99.74,99.74,99.67,99.7,5893999988.0
2007-05-22 16:55:00,99.7,99.75,99.68,99.69,6330599997.0
2007-05-22 17:00:00,99.66,99.71,99.66,99.71,3571300012.0
2007-05-22 17:05:00,99.71,99.71,99.68,99.7,2176600008.0
2007-05-22 17:10:00,99.69,99.69,99.63,99.65,5129899994.0
2007-05-22 17:15:00,99.65,99.67,99.62,99.66,4943999964.0
2007-05-22 17:20:00,99.66,99.69,99.64,99.67,5423099963.0
2007-05-22 17:25:00,99.68,99.72,99.62,99.7,5800899988.0
2007-05-22 17:30:00,99.7,99.76,99.7,99.74,4169899991.0
2007-05-22 17:35:00,99.74,99.77,99.73,99.77,2853399983.0
2007-05-22 17:40:00,99.78,99.78,99.72,99.73,2976100006.0
2007-05-22 17:45:00,99.72,99.76,99.72,99.75,1870699994.0
2007-05-22 17:50:00,99.75,99.83,99.74,99.81,3290100012.0
2007-05-22 17:55:00,99.82,99.82,99.72,99.76,3450399994.0
2007-05-22 18:00:00,99.76,99.82,99.745,99.77,4242600004.0
2007-05-22 18:05:00,99.77,99.79,99.74,99.76,2413699993.0
2007-05-22 18:10:00,99.76,99.78,99.75,99.76,1180399988.0
2007-05-22 18:15:00,99.76,99.77,99.74,99.76,827600005.0
2007-05-22 18:20:00,99.75,99.75,99.71,99.72,1678699994.0
2007-05-22 18:25:00,99.72,99.73,99.64,99.64,2166699981.0
2007-05-22 18:30:00,99.64,99.67,99.64,99.66,1622899983.0
2007-05-22 18:35:00,99.66,99.69,99.65,99.67,1361299999.0
2007-05-22 18:40:00,99.67,99.69,99.66,99.67,2809699989.0
2007-05-22 18:45:00,99.68,99.69,99.67,99.67,1340799995.0
2007-05-22 18:50:00,99.67,99.7,99.628,99.67,2293500000.0
2007-05-22 18:55:00,99.67,99.69,99.66,99.68,1747800012.0
2007-05-22 19:00:00,99.68,99.71,99.67,99.7,3073900002.0
2007-05-22 19:05:00,99.705,99.71,99.61,99.64,2548199988.0
2007-05-22 19:10:00,99.65,99.68,99.63,99.66,2051600004.0
2007-05-22 19:15:00,99.65,99.72,99.65,99.72,2219200010.0
2007-05-22 19:20:00,99.72,99.72,99.68,99.71,2462099992.0
2007-05-22 19:25:00,99.71,99.72,99.68,99.69,1711699990.0
2007-05-22 19:30:00,99.666,99.69,99.63,99.66,2570199989.0
2007-05-22 19:35:00,99.67,99.71,99.66,99.7,3958799979.0
2007-05-22 19:40:00,99.7,99.73,99.7,99.73,1958299986.0
2007-05-22 19:45:00,99.73,99.74,99.71,99.72,1953199988.0
2007-05-22 19:50:00,99.72,99.72,99.71,99.72,617699994.0
2007-05-22 19:55:00,99.72,99.72,99.69,99.69,457000000.0
2007-05-22 20:00:00,99.7,99.71,99.69,99.71,855900002.0
2007-05-22 20:05:00,99.71,99.72,99.7,99.72,458299997.0
2007-05-22 20:10:00,99.72,99.72,99.7,99.71,906099997.0
2007-05-22 20:15:00,99.71,99.72,99.68,99.68,1302199999.0
2007-05-22 20:20:00,99.68,99.7,99.642,99.699,793299990.0
2007-05-22 20:25:00,99.7,99.7,99.628,99.677,586499997.0
2007-05-22 20:30:00,99.69,99.71,99.639,99.71,916099995.0
2007-05-22 20:35:00,99.71,99.71,99.677,99.7,954300008.0
2007-05-22 20:40:00,99.71,99.71,99.67,99.71,2481599999.0
2007-05-22 20:45:00,99.71,99.72,99.68,99.69,2492600003.0
2007-05-22 20:50:00,99.69,99.7,99.68,99.69,518999999.0
2007-05-22 20:55:00,99.67,99.69,99.638,99.65,3788400007.0
2007-05-22 21:00:00,99.645,99.65,99.64,99.65,1091500012.0
2007-05-22 21:05:00,99.645,99.67,99.63,99.64,1312100001.0
2007-05-22 21:10:00,99.64,99.65,99.61,99.63,539799999.0
2007-05-22 21:15:00,99.589,99.634,99.589,99.6,468799998.0
2007-05-22 21:20:00,99.6,99.62,99.562,99.574,2593900009.0
2007-05-22 21:25:00,99.61,99.62,99.6,99.61,1252899994.0
2007-05-22 21:30:00,99.61,99.62,99.6,99.61,777299998.0
2007-05-22 21:35:00,99.6,99.63,99.59,99.63,1592500000.0
2007-05-22 21:40:00,99.63,99.64,99.62,99.62,1267500011.0
2007-05-22 21:45:00,99.62,99.63,99.579,99.62,1358400016.0
2007-05-22 21:50:00,99.62,99.62,99.59,99.62,1477299995.0
2007-05-22 21:55:00,99.62,99.62,99.58,99.58,1913400007.0
2007-05-22 22:00:00,99.58,99.6,99.55,99.58,3043699986.0
2007-05-22 22:05:00,99.58,99.58,99.56,99.57,878099993.0
2007-05-22 22:10:00,99.57,99.58,99.56,99.56,1545999989.0
2007-05-22 22:15:00,99.56,99.57,99.53,99.54,1825899987.0
2007-05-22 22:20:00,99.535,99.56,99.51,99.55,1306100008.0
2007-05-22 22:25:00,99.555,99.58,99.535,99.58,2766699995.0
2007-05-22 22:30:00,99.58,99.58,99.53,99.56,1342999994.0
2007-05-22 22:35:00,99.57,99.58,99.501,99.553,1215799989.0
2007-05-22 22:40:00,99.503,99.55,99.502,99.54,586199992.0
2007-05-22 22:45:00,99.54,99.56,99.51,99.55,2230099996.0
2007-05-22 22:50:00,99.55,99.575,99.51,99.57,2285899996.0
2007-05-22 22:55:00,99.57,99.59,99.55,99.55,629099999.0
2007-05-22 23:00:00,99.55,99.6,99.5,99.57,642700001.0
2007-05-22 23:05:00,99.56,99.59,99.55,99.58,675300004.0
2007-05-22 23:10:00,99.57,99.6,99.57,99.57,1014299980.0
2007-05-22 23:15:00,99.58,99.58,99.535,99.56,565599995.0
2007-05-22 23:20:00,99.56,99.57,99.535,99.54,1001899986.0
2007-05-22 23:25:00,99.54,99.54,99.497,99.51,586499998.0
2007-05-22 23:30:00,99.54,99.55,99.53,99.53,737499990.0
2007-05-22 23:35:00,99.53,99.54,99.525,99.535,1118099990.0
2007-05-22 23:40:00,99.54,99.55,99.535,99.55,214900000.0
2007-05-22 23:45:00,99.55,99.57,99.497,99.535,1542399984.0
2007-05-22 23:50:00,99.53,99.56,99.53,99.55,522499989.0
2007-05-22 23:55:00,99.517,99.55,99.498,99.523,437900007.0
2007-05-23 00:00:00,99.55,99.58,99.53,99.58,778899994.0
2007-05-23 00:05:00,99.58,99.62,99.58,99.61,1072399984.0
2007-05-23 00:10:00,99.61,99.61,99.534,99.59,460200006.0
2007-05-23 00:15:00,99.59,99.61,99.59,99.61,1325299998.0
2007-05-23 00:20:00,99.61,99.61,99.59,99.59,497700000.0
2007-05-23 00:25:00,99.6,99.65,99.58,99.64,1636300004.0
2007-05-23 00:30:00,99.64,99.68,99.63,99.67,1730599993.0
2007-05-23 00:35:00,99.66,99.66,99.64,99.66,1312100000.0
2007-05-23 00:40:00,99.66,99.7,99.66,99.7,1644500009.0
2007-05-23 00:45:00,99.695,99.71,99.69,99.71,1312999995.0
2007-05-23 00:50:00,99.705,99.72,99.68,99.71,379499997.0
2007-05-23 00:55:00,99.71,99.74,99.71,99.73,1520599991.0
2007-05-23 01:00:00,99.73,99.75,99.7,99.74,1824099996.0
2007-05-23 01:05:00,99.74,99.77,99.71,99.72,2071699988.0
2007-05-23 01:10:00,99.72,99.73,99.7,99.72,1455199998.0
2007-05-23 01:15:00,99.72,99.76,99.69,99.71,1511499988.0
2007-05-23 01:20:00,99.71,99.73,99.67,99.69,2003099988.0
2007-05-23 01:25:00,99.69,99.75,99.69,99.72,1491199999.0
2007-05-23 01:30:00,99.72,99.75,99.71,99.75,1313899991.0
2007-05-23 01:35:00,99.75,99.75,99.72,99.73,1222699990.0
2007-05-23 01:40:00,99.73,99.74,99.71,99.735,2548400001.0
2007-05-23 01:45:00,99.725,99.75,99.72,99.72,1102000004.0
2007-05-23 01:50:00,99.72,99.75,99.71,99.73,795100006.0
2007-05-23 01:55:00,99.73,99.73,99.7,99.7,2723299984.0
2007-05-23 02:00:00,99.71,99.79,99.7,99.78,2367800007.0
2007-05-23 02:05:00,99.78,99.83,99.75,99.79,3144699986.0
2007-05-23 02:10:00,99.79,99.86,99.78,99.84,4410399969.0
2007-05-23 02:15:00,99.84,99.9,99.82,99.88,4103399989.0
2007-05-23 02:20:00,99.88,99.89,99.84,99.88,3157900004.0
2007-05-23 02:25:00,99.88,99.89,99.85,99.86,2124100012.0
2007-05-23 02:30:00,99.86,99.86,99.82,99.84,2536100009.0
2007-05-23 02:35:00,99.84,99.85,99.82,99.83,2526000013.0
2007-05-23 02:40:00,99.83,99.84,99.81,99.83,1336699993.0
2007-05-23 02:45:00,99.83,99.84,99.8,99.82,2651599994.0
2007-05-23 02:50:00,99.82,99.85,99.79,99.84,2371099997.0
2007-05-23 02:55:00,99.84,99.85,99.81,99.85,3020200001.0
2007-05-23 03:00:00,99.84,99.86,99.82,99.83,2462400004.0
2007-05-23 03:05:00,99.83,99.84,99.8,99.82,1334200009.0
2007-05-23 03:10:00,99.82,99.82,99.77,99.78,2956300009.0
2007-05-23 03:15:00,99.79,99.81,99.739,99.743,1826199990.0
2007-05-23 03:20:00,99.81,99.81,99.78,99.79,1302500005.0
2007-05-23 03:25:00,99.79,99.83,99.79,99.81,1643199998.0
2007-05-23 03:30:00,99.8,99.83,99.79,99.82,2121599999.0
2007-05-23 03:35:00,99.81,99.85,99.81,99.84,2078500002.0
2007-05-23 03:40:00,99.84,99.84,99.83,99.83,380499997.0
2007-05-23 03:45:00,99.82,99.84,99.8,99.81,2495699994.0
2007-05-23 03:50:00,99.81,99.82,99.76,99.79,2467999997.0
2007-05-23 03:55:00,99.79,99.8,99.78,99.8,722399994.0
2007-05-23 04:00:00,99.8,99.8,99.76,99.78,1525000008.0
2007-05-23 04:05:00,99.77,99.81,99.74,99.8,2783499992.0
2007-05-23 04:10:00,99.8,99.82,99.732,99.8,1806399996.0
2007-05-23 04:15:00,99.8,99.82,99.79,99.82,1975500001.0
2007-05-23 04:20:00,99.82,99.83,99.81,99.83,1700899994.0
2007-05-23 04:25:00,99.83,99.86,99.83,99.85,1729399987.0
2007-05-23 04:30:00,99.821,99.86,99.791,99.85,2552900007.0
2007-05-23 04:35:00,99.85,99.87,99.825,99.87,1838999988.0
2007-05-23 04:40:00,99.87,99.88,99.855,99.88,1379000007.0
2007-05-23 04:45:00,99.88,99.89,99.87,99.87,1165199997.0
2007-05-23 04:50:00,99.87,99.87,99.76,99.78,3266799988.0
2007-05-23 04:55:00,99.79,99.8,99.75,99.75,2722799999.0
2007-05-23 05:00:00,99.77,99.79,99.75,99.77,1482899987.0
2007-05-23 05:05:00,99.77,99.78,99.75,99.76,1247799996.0
2007-05-23 05:10:00,99.75,99.77,99.73,99.74,1649800006.0
2007-05-23 05:15:00,99.74,99.78,99.72,99.75,2151800009.0
2007-05-23 05:20:00,99.75,99.92,99.74,99.9,3887700001.0
2007-05-23 05:25:00,99.895,99.92,99.86,99.88,2740099989.0
2007-05-23 05:30:00,99.88,99.91,99.83,99.89,2237599977.0
2007-05-23 05:35:00,99.89,99.89,99.86,99.89,2210299984.0
2007-05-23 05:40:00,99.89,99.89,99.86,99.86,1967000005.0
2007-05-23 05:45:00,99.86,99.89,99.85,99.89,2592399987.0
2007-05-23 05:50:00,99.89,99.89,99.85,99.865,1178599994.0
2007-05-23 05:55:00,99.87,99.92,99.87,99.905,1872200006.0
2007-05-23 06:00:00,99.91,99.91,99.86,99.86,1642400010.0
2007-05-23 06:05:00,99.87,99.9,99.85,99.86,2798000005.0
2007-05-23 06:10:00,99.86,99.9,99.85,99.89,2764999992.0
2007-05-23 06:15:00,99.89,99.9,99.825,99.842,675200002.0
2007-05-23 06:20:00,99.89,99.9,99.88,99.88,792200000.0
2007-05-23 06:25:00,99.88,99.9,99.87,99.89,1296399998.0
2007-05-23 06:30:00,99.89,99.9,99.87,99.88,1298699987.0
2007-05-23 06:35:00,99.88,99.92,99.87,99.92,1129899996.0
2007-05-23 06:40:00,99.92,99.93,99.89,99.92,1078599988.0
2007-05-23 06:45:00,99.92,99.93,99.89,99.91,2762599991.0
2007-05-23 06:50:00,99.91,99.95,99.9,99.935,2505099978.0
2007-05-23 06:55:00,99.935,99.94,99.9,99.92,3577599987.0
2007-05-23 07:00:00,99.93,99.95,99.91,99.945,3188699982.0
2007-05-23 07:05:00,99.95,99.98,99.93,99.95,1869500005.0
2007-05-23 07:10:00,99.95,99.96,99.92,99.96,1688800009.0
2007-05-23 07:15:00,99.96,99.97,99.92,99.94,3281700016.0
2007-05-23 07:20:00,99.94,99.95,99.92,99.94,1635700009.0
2007-05-23 07:25:00,99.94,99.94,99.91,99.93,1463399995.0
2007-05-23 07:30:00,99.93,99.94,99.91,99.94,974899998.0
2007-05-23 07:35:00,99.94,99.95,99.896,99.91,532999997.0
2007-05-23 07:40:00,99.915,99.93,99.91,99.91,877399994.0
2007-05-23 07:45:00,99.91,99.94,99.9,99.91,2483000008.0
2007-05-23 07:50:00,99.92,99.95,99.89,99.95,2162100003.0
2007-05-23 07:55:00,99.95,99.98,99.94,99.97,2578499983.0
2007-05-23 08:00:00,99.98,100.0,99.94,99.96,3378400011.0
2007-05-23 08:05:00,99.97,100.01,99.95,99.97,2801799990.0
2007-05-23 08:10:00,99.97,99.97,99.93,99.94,3572400007.0
2007-05-23 08:15:00,99.94,99.95,99.92,99.93,2013799984.0
2007-05-23 08:20:00,99.93,99.95,99.92,99.94,1038599990.0
2007-05-23 08:25:00,99.94,99.96,99.91,99.95,1695400000.0
2007-05-23 08:30:00,99.94,99.96,99.92,99.93,2248599990.0
2007-05-23 08:35:00,99.93,99.93,99.89,99.9,2125499997.0
2007-05-23 08:40:00,99.9,99.93,99.89,99.92,2107700002.0
2007-05-23 08:45:00,99.915,99.92,99.88,99.88,3152200028.0
2007-05-23 08:50:00,99.88,99.91,99.85,99.91,3552099994.0
2007-05-23 08:55:00,99.91,99.95,99.91,99.95,3886499987.0
2007-05-23 09:00:00,99.95,100.0,99.95,99.985,3725999984.0
2007-05-23 09:05:00,100.0,100.01,99.97,99.99,1772300000.0
2007-05-23 09:10:00,99.985,100.0,99.96,99.995,2953200001.0
2007-05-23 09:15:00,100.0,100.0,99.97,99.98,1742799987.0
2007-05-23 09:20:00,99.98,99.99,99.95,99.97,3304599996.0
2007-05-23 09:25:00,99.965,99.99,99.96,99.96,2823700011.0
2007-05-23 09:30:00,99.96,99.97,99.93,99.96,3109199965.0
2007-05-23 09:35:00,99.96,100.03,99.95,100.0,4091500001.0
2007-05-23 09:40:00,100.0,100.04,99.96,100.02,5406599977.0
2007-05-23 09:45:00,100.02,100.05,100.005,100.03,3766499985.0
2007-05-23 09:50:00,100.0,100.03,99.95,99.97,6028199993.0
2007-05-23 09:55:00,99.97,100.05,99.95,100.05,5991599965.0
2007-05-23 10:00:00,100.04,100.13,100.02,100.11,4905399970.0
2007-05-23 10:05:00,100.12,100.12,100.04,100.08,4096499990.0
2007-05-23 10:10:00,100.08,100.09,100.02,100.04,4110299992.0
2007-05-23 10:15:00,100.04,100.06,99.98,99.99,5786500035.0
2007-05-23 10:20:00,99.99,100.01,99.94,99.95,4283299970.0
2007-05-23 10:25:00,99.95,100.0,99.93,99.99,4662800004.0
2007-05-23 10:30:00,99.99,100.06,99.98,100.05,3883599997.0
2007-05-23 10:35:00,100.05,100.09,100.04,100.06,2994199990.0
2007-05-23 10:40:00,100.055,100.07,100.01,100.035,3280199984.0
2007-05-23 10:45:00,100.035,100.12,100.02,100.12,2312799999.0
2007-05-23 10:50:00,100.11,100.18,100.11,100.14,2930699962.0
2007-05-23 10:55:00,100.14,100.19,100.13,100.18,3499199982.0
2007-05-23 11:00:00,100.18,100.19,100.15,100.18,3127000000.0
2007-05-23 11:05:00,100.18,100.29,100.17,100.26,4211799976.0
2007-05-23 11:10:00,100.25,100.29,100.21,100.28,6357699998.0
2007-05-23 11:15:00,100.28,100.3,100.23,100.265,4234299995.0
2007-05-23 11:20:00,100.265,100.3,100.22,100.3,2891399994.0
2007-05-23 11:25:00,100.3,100.3,100.23,100.29,5517999989.0
2007-05-23 11:30:00,100.29,100.3,100.26,100.27,4098999991.0
2007-05-23 11:35:00,100.27,100.29,100.22,100.29,4790000011.0
2007-05-23 11:40:00,100.29,100.29,100.21,100.24,7108600008.0
2007-05-23 11:45:00,100.24,100.27,100.22,100.24,4692099979.0
2007-05-23 11:50:00,100.24,100.24,100.16,100.17,4794700016.0
2007-05-23 11:55:00,100.17,100.19,100.15,100.16,5249700019.0
2007-05-23 12:00:00,100.17,100.2,100.15,100.16,5477700025.0
2007-05-23 12:05:00,100.17,100.23,100.16,100.22,5697600018.0
2007-05-23 12:10:00,100.22,100.25,100.14,100.22,5763799996.0
2007-05-23 12:15:00,100.22,100.23,100.18,100.21,3293400008.0
2007-05-23 12:20:00,100.21,100.22,100.2,100.21,1861999999.0
2007-05-23 12:25:00,100.22,100.22,100.18,100.2,2219699976.0
2007-05-23 12:30:00,100.2,100.24,100.18,100.24,4060000008.0
2007-05-23 12:35:00,100.235,100.24,100.19,100.22,3187699992.0
2007-05-23 12:40:00,100.22,100.25,100.2,100.24,6193099997.0
2007-05-23 12:45:00,100.24,100.32,100.24,100.31,6598500009.0
2007-05-23 12:50:00,100.31,100.33,100.24,100.26,3322899986.0
2007-05-23 12:55:00,100.26,100.3,100.23,100.29,3799399993.0
2007-05-23 13:00:00,100.29,100.31,100.24,100.27,5738799967.0
2007-05-23 13:05:00,100.27,100.27,100.23,100.26,3222500000.0
2007-05-23 13:10:00,100.26,100.26,100.24,100.25,311600000.0
2007-05-23 13:15:00,100.25,100.25,100.2,100.23,3404900008.0
2007-05-23 13:20:00,100.21,100.24,100.21,100.23,1897399994.0
2007-05-23 13:25:00,100.24,100.27,100.225,100.23,4273799995.0
2007-05-23 13:30:00,100.22,100.26,100.2,100.23,5585200001.0
2007-05-23 13:35:00,100.23,100.24,100.18,100.21,5475200004.0
2007-05-23 13:40:00,100.2,100.23,100.17,100.19,4076100014.0
2007-05-23 13:45:00,100.19,100.19,100.08,100.12,7362699993.0
2007-05-23 13:50:00,100.13,100.29,100.13,100.27,5802700004.0
2007-05-23 13:55:00,100.27,100.3,100.24,100.27,6184499990.0
2007-05-23 14:00:00,100.27,100.32,100.25,100.31,5206300001.0
2007-05-23 14:05:00,100.31,100.34,100.26,100.3,6023499992.0
2007-05-23 14:10:00,100.295,100.32,100.275,100.3,5420499980.0
2007-05-23 14:15:00,100.3,100.3,100.24,100.28,5521000009.0
2007-05-23 14:20:00,100.28,100.32,100.26,100.28,4000399999.0
2007-05-23 14:25:00,100.28,100.37,100.27,100.28,5853199985.0
2007-05-23 14:30:00,100.29,100.31,100.27,100.28,6422399971.0
2007-05-23 14:35:00,100.28,100.32,100.25,100.26,3931899979.0
2007-05-23 14:40:00,100.27,100.32,100.25,100.3,6414199987.0
2007-05-23 14:45:00,100.3,100.3,100.24,100.28,4190099992.0
2007-05-23 14:50:00,100.28,100.28,100.23,100.255,4850499965.0
2007-05-23 14:55:00,100.26,100.27,100.23,100.23,3056899990.0
2007-05-23 15:00:00,100.23,100.28,100.22,100.27,5022099990.0
2007-05-23 15:05:00,100.265,100.28,100.25,100.28,5468699986.0
2007-05-23 15:10:00,100.28,100.28,100.25,100.25,2878199996.0
2007-05-23 15:15:00,100.25,100.28,100.23,100.25,4558699998.0
2007-05-23 15:20:00,100.25,100.25,100.19,100.23,5308399982.0
2007-05-23 15:25:00,100.23,100.26,100.2,100.2,6134800006.0
2007-05-23 15:30:00,100.22,100.23,100.2,100.23,5310500012.0
2007-05-23 15:35:00,100.23,100.23,100.19,100.2,3926100015.0
2007-05-23 15:40:00,100.2,100.23,100.165,100.2,5801499979.0
2007-05-23 15:45:00,100.205,100.25,100.17,100.18,6666099984.0
2007-05-23 15:50:00,100.175,100.23,100.16,100.19,6552500020.0
2007-05-23 15:55:00,100.19,100.22,100.17,100.215,4237699991.0
2007-05-23 16:00:00,100.22,100.23,100.17,100.2,6432499951.0
2007-05-23 16:05:00,100.19,100.25,100.18,100.23,4820299959.0
2007-05-23 16:10:00,100.23,100.27,100.16,100.16,6049099977.0
2007-05-23 16:15:00,100.175,100.27,100.17,100.22,7373499987.0
2007-05-23 16:20:00,100.22,100.23,100.15,100.18,4492799989.0
2007-05-23 16:25:00,100.18,100.21,100.14,100.17,6910500011.0
2007-05-23 16:30:00,100.17,100.2,100.16,100.18,4775400011.0
2007-05-23 16:35:00,100.18,100.22,100.18,100.22,4487500011.0
2007-05-23 16:40:00,100.22,100.26,100.2,100.26,6340599976.0
2007-05-23 16:45:00,100.26,100.29,100.24,100.28,5802299994.0
2007-05-23 16:50:00,100.28,100.29,100.22,100.23,3825899982.0
2007-05-23 16:55:00,100.23,100.3,100.21,100.28,4123799987.0
2007-05-23 17:00:00,100.28,100.3,100.23,100.26,5194400018.0
2007-05-23 17:05:00,100.26,100.28,100.23,100.24,3316900013.0
2007-05-23 17:10:00,100.24,100.26,100.23,100.24,4811099985.0
2007-05-23 17:15:00,100.24,100.26,100.22,100.22,4936699995.0
2007-05-23 17:20:00,100.22,100.24,100.18,100.225,5053600010.0
2007-05-23 17:25:00,100.225,100.25,100.2,100.23,3268699982.0
2007-05-23 17:30:00,100.23,100.24,100.18,100.2,2643599991.0
2007-05-23 17:35:00,100.2,100.225,100.17,100.19,1926999994.0
2007-05-23 17:40:00,100.2,100.23,100.18,100.195,2106600000.0
2007-05-23 17:45:00,100.2,100.23,100.16,100.22,3479499979.0
2007-05-23 17:50:00,100.22,100.22,100.18,100.2,1809899995.0
2007-05-23 17:55:00,100.2,100.23,100.18,100.19,2834099999.0
2007-05-23 18:00:00,100.19,100.2,100.15,100.16,5725500000.0
2007-05-23 18:05:00,100.16,100.28,100.16,100.245,2823300002.0
2007-05-23 18:10:00,100.245,100.29,100.23,100.29,3241999986.0
2007-05-23 18:15:00,100.29,100.29,100.25,100.28,2634700007.0
2007-05-23 18:20:00,100.28,100.28,100.24,100.27,2299900004.0
2007-05-23 18:25:00,100.27,100.29,100.25,100.27,1668300005.0
2007-05-23 18:30:00,100.27,100.27,100.24,100.26,799299994.0
2007-05-23 18:35:00,100.26,100.27,100.24,100.27,919099996.0
2007-05-23 18:40:00,100.26,100.28,100.26,100.28,2058799977.0
2007-05-23 18:45:00,100.28,100.29,100.26,100.27,3808700002.0
2007-05-23 18:50:00,100.28,100.28,100.23,100.25,5266600015.0
2007-05-23 18:55:00,100.25,100.26,100.22,100.26,2603900015.0
2007-05-23 19:00:00,100.26,100.26,100.22,100.25,1918500007.0
2007-05-23 19:05:00,100.245,100.28,100.24,100.28,1149600011.0
2007-05-23 19:10:00,100.27,100.29,100.26,100.29,1363299995.0
2007-05-23 19:15:00,100.29,100.32,100.27,100.32,4471799986.0
2007-05-23 19:20:00,100.31,100.33,100.28,100.31,3770500004.0
2007-05-23 19:25:00,100.305,100.32,100.265,100.27,5894000001.0
2007-05-23 19:30:00,100.28,100.3,100.27,100.29,3301500005.0
2007-05-23 19:35:00,100.29,100.31,100.27,100.27,1453800001.0
2007-05-23 19:40:00,100.27,100.27,100.22,100.27,2972800020.0
2007-05-23 19:45:00,100.28,100.3,100.26,100.265,1621500005.0
2007-05-23 19:50:00,100.265,100.29,100.23,100.23,2894000016.0
2007-05-23 19:55:00,100.23,100.25,100.21,100.25,4026299999.0
2007-05-23 20:00:00,100.25,100.28,100.23,100.25,1028399998.0
2007-05-23 20:05:00,100.25,100.25,100.22,100.23,2295800000.0
2007-05-23 20:10:00,100.24,100.28,100.23,100.265,3864099991.0
2007-05-23 20:15:00,100.27,100.31,100.25,100.25,3235399998.0
2007-05-23 20:20:00,100.25,100.27,100.18,100.21,4541100012.0
2007-05-23 20:25:00,100.21,100.22,100.145,100.17,3379399993.0
2007-05-23 20:30:00,100.17,100.21,100.17,100.18,3208200040.0
2007-05-23 20:35:00,100.18,100.21,100.17,100.18,2031000007.0
2007-05-23 20:40:00,100.18,100.19,100.16,100.17,1627099984.0
2007-05-23 20:45:00,100.17,100.22,100.13,100.22,3538600015.0
2007-05-23 20:50:00,100.22,100.23,100.15,100.19,2607399983.0
2007-05-23 20:55:00,100.19,100.24,100.19,100.2,3583399990.0
2007-05-23 21:00:00,100.2,100.21,100.18,100.21,1004999997.0
2007-05-23 21:05:00,100.21,100.23,100.2,100.2,1388900005.0
2007-05-23 21:10:00,100.2,100.22,100.19,100.21,1860700005.0
2007-05-23 21:15:00,100.21,100.22,100.2,100.22,985600001.0
2007-05-23 21:20:00,100.22,100.23,100.19,100.23,1425599988.0
2007-05-23 21:25:00,100.23,100.25,100.22,100.235,1229099998.0
2007-05-23 21:30:00,100.24,100.25,100.23,100.24,424599996.0
2007-05-23 21:35:00,100.235,100.25,100.215,100.22,1171799991.0
2007-05-23 21:40:00,100.23,100.26,100.22,100.22,1598699999.0
2007-05-23 21:45:00,100.186,100.23,100.178,100.22,934699999.0
2007-05-23 21:50:00,100.22,100.24,100.21,100.24,1054899997.0
2007-05-23 21:55:00,100.23,100.24,100.19,100.19,1630099987.0
2007-05-23 22:00:00,100.19,100.2,100.16,100.17,978999996.0
2007-05-23 22:05:00,100.17,100.19,100.16,100.19,1273899984.0
2007-05-23 22:10:00,100.19,100.2,100.17,100.19,1013700006.0
2007-05-23 22:15:00,100.19,100.21,100.185,100.2,671399996.0
2007-05-23 22:20:00,100.2,100.22,100.19,100.2,861599983.0
2007-05-23 22:25:00,100.2,100.23,100.2,100.23,763499987.0
2007-05-23 22:30:00,100.23,100.26,100.225,100.24,1202800006.0
2007-05-23 22:35:00,100.25,100.25,100.21,100.24,743300002.0
2007-05-23 22:40:00,100.23,100.24,100.21,100.21,1035999995.0
2007-05-23 22:45:00,100.22,100.26,100.21,100.26,1793300008.0
2007-05-23 22:50:00,100.26,100.28,100.24,100.24,2791999995.0
2007-05-23 22:55:00,100.24,100.26,100.18,100.19,2298900002.0
2007-05-23 23:00:00,100.19,100.19,100.14,100.14,495200000.0
2007-05-23 23:05:00,100.14,100.17,100.13,100.15,500799991.0
2007-05-23 23:10:00,100.15,100.16,100.14,100.15,782799997.0
2007-05-23 23:15:00,100.15,100.16,100.09,100.12,2376999989.0
2007-05-23 23:20:00,100.12,100.12,100.1,100.11,1568399989.0
2007-05-23 23:25:00,100.12,100.13,100.07,100.11,1866799993.0
2007-05-23 23:30:00,100.11,100.11,100.08,100.11,379099999.0
2007-05-23 23:35:00,100.088,100.11,100.069,100.105,792799998.0
2007-05-23 23:40:00,100.11,100.11,100.08,100.08,549600000.0
2007-05-23 23:45:00,100.085,100.09,100.05,100.09,1699899994.0
2007-05-23 23:50:00,100.09,100.1,100.02,100.05,1680899982.0
2007-05-23 23:55:00,100.06,100.06,100.04,100.05,413199997.0
2007-05-24 00:00:00,100.05,100.07,100.0,100.02,2034399985.0
2007-05-24 00:05:00,100.03,100.03,100.0,100.02,835400003.0
2007-05-24 00:10:00,100.02,100.031,99.997,100.015,191200000.0
2007-05-24 00:15:00,100.02,100.06,100.02,100.05,584799995.0
2007-05-24 00:20:00,100.05,100.05,100.01,100.03,753899991.0
2007-05-24 00:25:00,100.03,100.04,100.03,100.03,239699999.0
2007-05-24 00:30:00,100.03,100.04,99.963,100.02,766299996.0
2007-05-24 00:35:00,100.02,100.04,100.02,100.03,770399995.0
2007-05-24 00:40:00,100.02,100.04,100.01,100.02,1094799999.0
2007-05-24 00:45:00,100.02,100.02,99.938,100.02,989499995.0
2007-05-24 00:50:00,100.02,100.05,99.995,100.02,2064899974.0
2007-05-24 00:55:00,100.02,100.03,99.99,100.01,936199994.0
2007-05-24 01:00:00,100.0,100.06,100.0,100.04,1526799996.0
2007-05-24 01:05:00,100.04,100.05,99.95,99.97,2877999995.0
2007-05-24 01:10:00,99.97,99.97,99.93,99.96,798499999.0
2007-05-24 01:15:00,99.905,100.0,99.893,100.0,1307900002.0
2007-05-24 01:20:00,99.962,100.04,99.921,100.02,1669399988.0
2007-05-24 01:25:00,100.02,100.03,99.99,100.0,452299998.0
2007-05-24 01:30:00,100.0,100.02,99.944,100.01,1149300009.0
2007-05-24 01:35:00,100.02,100.05,100.01,100.05,1045900003.0
2007-05-24 01:40:00,100.05,100.06,100.03,100.05,1165399995.0
2007-05-24 01:45:00,100.06,100.06,100.003,100.02,951499991.0
2007-05-24 01:50:00,100.02,100.03,99.97,99.97,1294100006.0
2007-05-24 01:55:00,99.98,100.0,99.96,100.0,697999991.0
2007-05-24 02:00:00,99.99,100.01,99.97,99.98,2608599977.0
2007-05-24 02:05:00,99.98,99.99,99.93,99.965,3904599984.0
2007-05-24 02:10:00,99.96,99.97,99.89,99.9,3582400001.0
2007-05-24 02:15:00,99.9,99.96,99.87,99.92,3704999980.0
2007-05-24 02:20:00,99.92,99.92,99.86,99.88,2005799979.0
2007-05-24 02:25:00,99.87,99.89,99.86,99.865,1563799991.0
2007-05-24 02:30:00,99.87,99.89,99.86,99.88,782999994.0
2007-05-24 02:35:00,99.88,99.88,99.83,99.88,2423099981.0
2007-05-24 02:40:00,99.88,99.89,99.84,99.89,2072399985.0
2007-05-24 02:45:00,99.88,99.93,99.88,99.9,1944900007.0
2007-05-24 02:50:00,99.9,99.92,99.89,99.91,1625599996.0
2007-05-24 02:55:00,99.91,99.98,99.89,99.96,5359199985.0
2007-05-24 03:00:00,99.96,99.96,99.91,99.92,2496599975.0
2007-05-24 03:05:00,99.93,99.93,99.91,99.92,583400000.0
2007-05-24 03:10:00,99.92,99.92,99.91,99.91,948099999.0
2007-05-24 03:15:00,99.91,99.91,99.86,99.88,2638299998.0
2007-05-24 03:20:00,99.88,99.89,99.84,99.87,1538799977.0
2007-05-24 03:25:00,99.87,99.94,99.87,99.91,3330299989.0
2007-05-24 03:30:00,99.92,99.95,99.9,99.92,2384699989.0
2007-05-24 03:35:00,99.92,99.95,99.91,99.95,1875199974.0
2007-05-24 03:40:00,99.94,100.0,99.93,99.99,2110999986.0
2007-05-24 03:45:00,99.99,100.04,99.98,100.02,1346699993.0
2007-05-24 03:50:00,100.015,100.09,100.01,100.05,3964099983.0
2007-05-24 03:55:00,100.04,100.08,100.04,100.07,3168299985.0
2007-05-24 04:00:00,100.07,100.1,100.04,100.04,2848599971.0
2007-05-24 04:05:00,100.05,100.05,99.98,100.0,3390999986.0
2007-05-24 04:10:00,100.0,100.01,99.95,100.0,4126800013.0
2007-05-24 04:15:00,100.01,100.03,100.0,100.0,1305399992.0
2007-05-24 04:20:00,100.0,100.02,99.97,99.98,2452199995.0
2007-05-24 04:25:00,99.98,99.99,99.929,99.99,774999996.0
2007-05-24 04:30:00,99.99,100.0,99.96,99.97,1039499990.0
2007-05-24 04:35:00,99.97,99.98,99.91,99.91,2726699993.0
2007-05-24 04:40:00,99.92,99.98,99.9,99.97,2107899998.0
2007-05-24 04:45:00,99.97,99.97,99.94,99.95,1564099992.0
2007-05-24 04:50:00,99.95,99.95,99.92,99.94,1159499999.0
2007-05-24 04:55:00,99.94,99.97,99.93,99.96,836299998.0
2007-05-24 05:00:00,99.97,100.0,99.95,100.0,1424800004.0
2007-05-24 05:05:00,100.0,100.05,99.99,100.0,1752699990.0
2007-05-24 05:10:00,100.0,100.08,99.985,100.015,2456200003.0
2007-05-24 05:15:00,100.06,100.08,100.005,100.04,3413399995.0
2007-05-24 05:20:00,100.04,100.04,99.99,100.0,2572700021.0
2007-05-24 05:25:00,100.01,100.01,99.947,99.962,489999990.0
2007-05-24 05:30:00,100.0,100.01,99.98,100.01,789500005.0
2007-05-24 05:35:00,100.01,100.02,99.99,99.995,955399998.0
2007-05-24 05:40:00,100.0,100.02,99.99,100.01,840699993.0
2007-05-24 05:45:00,100.01,100.01,99.98,100.01,1564100006.0
2007-05-24 05:50:00,100.01,100.02,99.99,100.0,699099998.0
2007-05-24 05:55:00,100.0,100.01,99.98,100.0,1310599996.0
2007-05-24 06:00:00,99.995,100.01,99.96,99.97,2456999976.0
2007-05-24 06:05:00,99.97,100.04,99.96,100.03,2877499987.0
2007-05-24 06:10:00,100.03,100.06,100.02,100.04,1464299996.0
2007-05-24 06:15:00,100.03,100.05,100.02,100.03,1412299994.0
2007-05-24 06:20:00,100.03,100.03,99.97,99.985,3063200007.0
2007-05-24 06:25:00,99.985,100.04,99.97,100.01,2975500014.0
2007-05-24 06:30:00,100.02,100.06,100.01,100.05,2509799985.0
2007-05-24 06:35:00,100.05,100.07,100.03,100.03,1671799995.0
2007-05-24 06:40:00,100.04,100.04,99.96,99.98,3500899983.0
2007-05-24 06:45:00,99.98,100.05,99.98,100.04,2055299980.0
2007-05-24 06:50:00,100.04,100.08,100.0,100.011,2142200000.0
2007-05-24 06:55:00,100.07,100.08,100.04,100.06,2096699999.0
2007-05-24 07:00:00,100.06,100.06,99.985,100.027,2816000011.0
2007-05-24 07:05:00,100.06,100.08,100.04,100.07,2023199991.0
2007-05-24 07:10:00,100.08,100.09,100.002,100.09,1957100000.0
2007-05-24 07:15:00,100.09,100.09,100.06,100.06,883100008.0
2007-05-24 07:20:00,100.06,100.09,100.04,100.09,1516499993.0
2007-05-24 07:25:00,100.051,100.09,100.03,100.08,2298999984.0
2007-05-24 07:30:00,100.09,100.1,100.08,100.1,1427199982.0
2007-05-24 07:35:00,100.09,100.1,100.025,100.03,2770800004.0
2007-05-24 07:40:00,100.04,100.05,100.03,100.04,995399987.0
2007-05-24 07:45:00,100.04,100.05,100.02,100.04,608600003.0
2007-05-24 07:50:00,100.04,100.06,100.01,100.04,1664999997.0
2007-05-24 07:55:00,100.04,100.06,100.02,100.03,1769300007.0
2007-05-24 08:00:00,100.02,100.04,100.0,100.02,2245099979.0
2007-05-24 08:05:00,100.02,100.06,100.0,100.04,2362199994.0
2007-05-24 08:10:00,100.04,100.05,100.0,100.04,2651200005.0
2007-05-24 08:15:00,100.04,100.05,99.97,100.005,3097799986.0
2007-05-24 08:20:00,100.01,100.04,99.97,100.0,3529299986.0
2007-05-24 08:25:00,99.99,99.99,99.96,99.97,3666499999.0
2007-05-24 08:30:00,99.98,99.98,99.91,99.95,2536199994.0
2007-05-24 08:35:00,99.95,100.0,99.92,99.96,5959400001.0
2007-05-24 08:40:00,99.96,100.01,99.89,99.95,4862800010.0
2007-05-24 08:45:00,99.94,100.02,99.93,100.01,3843200001.0
2007-05-24 08:50:00,100.01,100.05,99.99,100.04,3673500010.0
2007-05-24 08:55:00,100.04,100.04,99.93,99.93,3767799985.0
2007-05-24 09:00:00,99.94,99.97,99.91,99.95,5534799975.0
2007-05-24 09:05:00,99.95,99.97,99.92,99.93,3004400018.0
2007-05-24 09:10:00,99.94,99.97,99.93,99.94,2076800010.0
2007-05-24 09:15:00,99.94,99.95,99.9,99.91,3914200023.0
2007-05-24 09:20:00,99.91,99.96,99.91,99.94,5602899986.0
2007-05-24 09:25:00,99.94,99.955,99.88,99.9,4550599999.0
2007-05-24 09:30:00,99.9,99.91,99.86,99.88,4199899990.0
2007-05-24 09:35:00,99.88,99.9,99.83,99.875,7320099996.0
2007-05-24 09:40:00,99.87,99.92,99.84,99.84,5222700004.0
2007-05-24 09:45:00,99.85,99.9,99.83,99.84,5087900020.0
2007-05-24 09:50:00,99.88,99.89,99.84,99.86,5436999995.0
2007-05-24 09:55:00,99.86,99.88,99.83,99.83,4100899991.0
2007-05-24 10:00:00,99.83,99.87,99.76,99.78,6024999984.0
2007-05-24 10:05:00,99.8,99.84,99.77,99.82,8755299999.0
2007-05-24 10:10:00,99.83,99.83,99.79,99.81,5359899965.0
2007-05-24 10:15:00,99.8,99.83,99.79,99.83,4337100010.0
2007-05-24 10:20:00,99.83,99.87,99.82,99.86,6404900011.0
2007-05-24 10:25:00,99.86,99.89,99.86,99.88,4230999986.0
2007-05-24 10:30:00,99.88,99.88,99.82,99.84,4057200024.0
2007-05-24 10:35:00,99.84,99.89,99.84,99.85,4864300003.0
2007-05-24 10:40:00,99.84,99.85,99.79,99.8,4654100021.0
2007-05-24 10:45:00,99.8,99.83,99.795,99.81,4658200013.0
2007-05-24 10:50:00,99.82,99.83,99.79,99.83,3297599988.0
2007-05-24 10:55:00,99.82,99.84,99.79,99.83,2714699983.0
2007-05-24 11:00:00,99.83,99.86,99.815,99.84,3544899989.0
2007-05-24 11:05:00,99.84,99.86,99.74,99.81,6859099997.0
2007-05-24 11:10:00,99.81,99.82,99.76,99.78,7278100011.0
2007-05-24 11:15:00,99.79,99.86,99.76,99.85,6749399966.0
2007-05-24 11:20:00,99.85,99.86,99.84,99.85,4062200001.0
2007-05-24 11:25:00,99.85,99.9,99.84,99.84,3480999994.0
2007-05-24 11:30:00,99.85,99.9,99.84,99.87,3063199975.0
2007-05-24 11:35:00,99.88,99.88,99.79,99.8,3249599976.0
2007-05-24 11:40:00,99.8,99.8,99.73,99.77,5126999985.0
2007-05-24 11:45:00,99.77,99.77,99.72,99.74,2727999999.0
2007-05-24 11:50:00,99.76,99.82,99.75,99.78,3025000000.0
2007-05-24 11:55:00,99.79,99.79,99.76,99.77,1017399997.0
2007-05-24 12:00:00,99.77,99.8,99.73,99.78,3158699960.0
2007-05-24 12:05:00,99.78,99.8,99.77,99.79,3403600002.0
2007-05-24 12:10:00,99.8,99.84,99.76,99.78,3581599974.0
2007-05-24 12:15:00,99.78,99.79,99.72,99.73,2185699991.0
2007-05-24 12:20:00,99.73,99.76,99.71,99.75,4388099994.0
2007-05-24 12:25:00,99.75,99.75,99.71,99.71,3571800004.0
2007-05-24 12:30:00,99.71,99.75,99.7,99.75,3036799998.0
2007-05-24 12:35:00,99.75,99.75,99.72,99.73,3390800004.0
2007-05-24 12:40:00,99.74,99.75,99.69,99.7,3204199991.0
2007-05-24 12:45:00,99.7,99.71,99.68,99.69,8364300022.0
2007-05-24 12:50:00,99.7,99.77,99.69,99.715,6185000035.0
2007-05-24 12:55:00,99.72,99.75,99.715,99.75,5304300041.0
2007-05-24 13:00:00,99.75,99.75,99.72,99.75,3604700008.0
2007-05-24 13:05:00,99.75,99.8,99.74,99.78,4597400031.0
2007-05-24 13:10:00,99.78,99.82,99.78,99.81,3437900029.0
2007-05-24 13:15:00,99.81,99.82,99.77,99.8,4870200012.0
2007-05-24 13:20:00,99.8,99.8,99.76,99.78,3775800013.0
2007-05-24 13:25:00,99.78,99.79,99.77,99.78,2857700011.0
2007-05-24 13:30:00,99.78,99.78,99.76,99.76,1751999978.0
2007-05-24 13:35:00,99.77,99.78,99.71,99.72,2492199997.0
2007-05-24 13:40:00,99.72,99.73,99.71,99.72,2711300005.0
2007-05-24 13:45:00,99.72,99.75,99.71,99.74,3322100007.0
2007-05-24 13:50:00,99.74,99.77,99.73,99.77,1048699999.0
2007-05-24 13:55:00,99.77,99.77,99.74,99.76,3700600017.0
2007-05-24 14:00:00,99.77,99.77,99.69,99.72,4943699995.0
2007-05-24 14:05:00,99.715,99.75,99.71,99.75,4092900005.0
2007-05-24 14:10:00,99.75,99.77,99.71,99.77,4937200007.0
2007-05-24 14:15:00,99.79,99.82,99.78,99.79,5899300019.0
2007-05-24 14:20:00,99.8,99.83,99.76,99.8,4549000011.0
2007-05-24 14:25:00,99.79,99.82,99.72,99.72,4784800017.0
2007-05-24 14:30:00,99.78,99.83,99.72,99.77,6643700000.0
2007-05-24 14:35:00,99.77,99.78,99.69,99.71,7039400021.0
2007-05-24 14:40:00,99.71,99.73,99.65,99.69,6687400005.0
2007-05-24 14:45:00,99.7,99.74,99.68,99.72,6391800008.0
2007-05-24 14:50:00,99.73,99.74,99.7,99.71,4756100028.0
2007-05-24 14:55:00,99.705,99.76,99.69,99.74,4889900002.0
2007-05-24 15:00:00,99.73,99.77,99.7,99.75,5714499986.0
2007-05-24 15:05:00,99.76,99.8,99.74,99.78,5576399999.0
2007-05-24 15:10:00,99.78,99.78,99.75,99.75,2549999981.0
2007-05-24 15:15:00,99.75,99.78,99.72,99.77,6601799982.0
2007-05-24 15:20:00,99.77,99.84,99.76,99.83,6913099982.0
2007-05-24 15:25:00,99.82,99.83,99.74,99.76,4174599977.0
2007-05-24 15:30:00,99.76,99.77,99.72,99.72,2564200004.0
2007-05-24 15:35:00,99.72,99.73,99.68,99.69,5560000008.0
2007-05-24 15:40:00,99.69,99.71,99.66,99.69,3891299990.0
2007-05-24 15:45:00,99.68,99.71,99.68,99.7,4522199994.0
2007-05-24 15:50:00,99.7,99.74,99.685,99.72,5336199977.0
2007-05-24 15:55:00,99.72,99.75,99.65,99.69,3090299998.0
2007-05-24 16:00:00,99.7,99.83,99.69,99.79,4842099997.0
2007-05-24 16:05:00,99.79,99.85,99.76,99.83,4822399993.0
2007-05-24 16:10:00,99.83,99.85,99.79,99.81,4948199974.0
2007-05-24 16:15:00,99.81,99.83,99.77,99.81,4343199992.0
2007-05-24 16:20:00,99.81,99.85,99.78,99.8,5368100002.0
2007-05-24 16:25:00,99.8,99.8,99.76,99.77,2102799995.0
2007-05-24 16:30:00,99.78,99.82,99.77,99.78,3745899986.0
2007-05-24 16:35:00,99.79,99.79,99.73,99.75,6466099977.0
2007-05-24 16:40:00,99.75,99.75,99.69,99.71,6294699969.0
2007-05-24 16:45:00,99.71,99.72,99.67,99.71,6702699989.0
2007-05-24 16:50:00,99.71,99.73,99.68,99.7,6838999993.0
2007-05-24 16:55:00,99.69,99.73,99.66,99.73,8211200025.0
2007-05-24 17:00:00,99.73,99.78,99.69,99.76,6333599966.0
2007-05-24 17:05:00,99.76,99.78,99.72,99.77,6029099949.0
2007-05-24 17:10:00,99.77,99.8,99.745,99.75,5168599993.0
2007-05-24 17:15:00,99.75,99.76,99.67,99.67,5785299982.0
2007-05-24 17:20:00,99.67,99.67,99.62,99.65,5708099996.0
2007-05-24 17:25:00,99.65,99.69,99.59,99.61,5776400004.0
2007-05-24 17:30:00,99.605,99.63,99.58,99.6,4826399982.0
2007-05-24 17:35:00,99.605,99.69,99.6,99.65,3562099995.0
2007-05-24 17:40:00,99.655,99.66,99.55,99.585,5048300001.0
2007-05-24 17:45:00,99.585,99.62,99.57,99.6,3952600005.0
2007-05-24 17:50:00,99.6,99.69,99.6,99.69,5178300008.0
2007-05-24 17:55:00,99.69,99.69,99.64,99.67,4081899993.0
2007-05-24 18:00:00,99.665,99.71,99.65,99.7,3966199992.0
2007-05-24 18:05:00,99.7,99.77,99.68,99.75,5509599972.0
2007-05-24 18:10:00,99.75,99.77,99.7,99.72,4656499987.0
2007-05-24 18:15:00,99.71,99.73,99.68,99.69,3053999997.0
2007-05-24 18:20:00,99.69,99.7,99.63,99.66,4017899992.0
2007-05-24 18:25:00,99.66,99.66,99.58,99.62,2980099989.0
2007-05-24 18:30:00,99.62,99.62,99.57,99.58,1544199989.0
2007-05-24 18:35:00,99.58,99.58,99.52,99.55,4276800011.0
2007-05-24 18:40:00,99.56,99.6,99.55,99.57,2881500003.0
2007-05-24 18:45:00,99.58,99.61,99.55,99.6,1938299996.0
2007-05-24 18:50:00,99.6,99.61,99.525,99.57,1174099995.0
2007-05-24 18:55:00,99.57,99.61,99.55,99.6,3780699998.0
2007-05-24 19:00:00,99.6,99.61,99.537,99.6,1645099987.0
2007-05-24 19:05:00,99.61,99.65,99.58,99.58,2153599999.0
2007-05-24 19:10:00,99.58,99.6,99.55,99.6,3330699978.0
2007-05-24 19:15:00,99.6,99.64,99.58,99.61,2515199992.0
2007-05-24 19:20:00,99.605,99.62,99.57,99.62,2607200014.0
2007-05-24 19:25:00,99.62,99.62,99.59,99.62,1703500017.0
2007-05-24 19:30:00,99.62,99.62,99.59,99.6,1056200002.0
2007-05-24 19:35:00,99.6,99.61,99.538,99.58,1383699998.0
2007-05-24 19:40:00,99.58,99.61,99.57,99.61,1738999997.0
2007-05-24 19:45:00,99.61,99.63,99.59,99.62,2138700005.0
2007-05-24 19:50:00,99.62,99.63,99.551,99.62,1753099994.0
2007-05-24 19:55:00,99.62,99.65,99.6,99.63,1582899995.0
2007-05-24 20:00:00,99.63,99.65,99.62,99.64,1779499992.0
2007-05-24 20:05:00,99.64,99.65,99.59,99.61,1878799994.0
2007-05-24 20:10:00,99.62,99.64,99.6,99.62,1949900003.0
2007-05-24 20:15:00,99.62,99.62,99.56,99.57,2289500011.0
2007-05-24 20:20:00,99.57,99.6,99.55,99.58,1939099993.0
2007-05-24 20:25:00,99.58,99.62,99.57,99.6,2377599997.0
2007-05-24 20:30:00,99.6,99.6,99.54,99.58,2262199992.0
2007-05-24 20:35:00,99.59,99.6,99.53,99.54,3162099994.0
2007-05-24 20:40:00,99.535,99.56,99.5,99.5,2586299998.0
2007-05-24 20:45:00,99.51,99.51,99.45,99.47,4760100009.0
2007-05-24 20:50:00,99.46,99.49,99.45,99.475,4488564112.0
2007-05-24 20:55:00,99.475,99.52,99.45,99.45,2832499986.0
2007-05-24 21:00:00,99.45,99.47,99.45,99.46,2142000039.0
2007-05-24 21:05:00,99.46,99.48,99.45,99.46,2181964094.0
2007-05-24 21:10:00,99.46,99.47,99.45,99.45,1148606785.0
2007-05-24 21:15:00,99.465,99.48,99.45,99.45,525899999.0
2007-05-24 21:20:00,99.46,99.47,99.45,99.45,1265800022.0
2007-05-24 21:25:00,99.45,99.45,99.38,99.39,1443600002.0
2007-05-24 21:30:00,99.39,99.39,99.32,99.33,3339999998.0
2007-05-24 21:35:00,99.33,99.36,99.28,99.31,2500800001.0
2007-05-24 21:40:00,99.31,99.32,99.28,99.3,1620600005.0
2007-05-24 21:45:00,99.31,99.33,99.29,99.3,2534599999.0
2007-05-24 21:50:00,99.31,99.34,99.28,99.28,2437899975.0
2007-05-24 21:55:00,99.28,99.28,99.23,99.27,2772399966.0
2007-05-24 22:00:00,99.28,99.34,99.265,99.33,1349999996.0
2007-05-24 22:05:00,99.33,99.34,99.32,99.33,775700006.0
2007-05-24 22:10:00,99.33,99.33,99.262,99.33,491000000.0
2007-05-24 22:15:00,99.33,99.36,99.32,99.36,730000016.0
2007-05-24 22:20:00,99.36,99.37,99.34,99.37,847599998.0
2007-05-24 22:25:00,99.357,99.38,99.311,99.37,570100007.0
2007-05-24 22:30:00,99.37,99.4,99.36,99.4,1679599990.0
2007-05-24 22:35:00,99.4,99.41,99.37,99.4,1077900000.0
2007-05-24 22:40:00,99.4,99.4,99.36,99.39,671300007.0
2007-05-24 22:45:00,99.39,99.4,99.36,99.4,642000009.0
2007-05-24 22:50:00,99.4,99.4,99.38,99.39,287700002.0
2007-05-24 22:55:00,99.38,99.38,99.33,99.35,913099998.0
2007-05-24 23:00:00,99.35,99.35,99.29,99.31,696200003.0
2007-05-24 23:05:00,99.31,99.32,99.29,99.3,547699999.0
2007-05-24 23:10:00,99.3,99.3,99.259,99.28,1239200002.0
2007-05-24 23:15:00,99.29,99.31,99.27,99.3,637600005.0
2007-05-24 23:20:00,99.3,99.35,99.29,99.31,647199998.0
2007-05-24 23:25:00,99.32,99.33,99.31,99.32,474700000.0
2007-05-24 23:30:00,99.32,99.32,99.3,99.32,531900013.0
2007-05-24 23:35:00,99.32,99.34,99.31,99.32,877099984.0
2007-05-24 23:40:00,99.33,99.36,99.32,99.34,1315399981.0
2007-05-24 23:45:00,99.34,99.35,99.33,99.35,552099997.0
2007-05-24 23:50:00,99.36,99.38,99.32,99.38,1466599981.0
2007-05-24 23:55:00,99.38,99.39,99.35,99.36,828899991.0
2007-05-25 00:00:00,99.37,99.39,99.34,99.35,1272899993.0
2007-05-25 00:05:00,99.35,99.37,99.33,99.37,990499991.0
2007-05-25 00:10:00,99.37,99.38,99.33,99.36,902600000.0
2007-05-25 00:15:00,99.355,99.37,99.308,99.35,1158699976.0
2007-05-25 00:20:00,99.34,99.35,99.32,99.34,626799999.0
2007-05-25 00:25:00,99.34,99.35,99.33,99.33,539699995.0
2007-05-25 00:30:00,99.33,99.34,99.3,99.3,749700001.0
2007-05-25 00:35:00,99.3,99.33,99.29,99.31,897100001.0
2007-05-25 00:40:00,99.31,99.345,99.29,99.34,1628499996.0
2007-05-25 00:45:00,99.34,99.35,99.29,99.3,1331099999.0
2007-05-25 00:50:00,99.3,99.3,99.22,99.24,2121099998.0
2007-05-25 00:55:00,99.25,99.28,99.23,99.28,1829700010.0
2007-05-25 01:00:00,99.28,99.29,99.25,99.27,860299995.0
2007-05-25 01:05:00,99.26,99.26,99.21,99.22,2177199976.0
2007-05-25 01:10:00,99.22,99.23,99.17,99.2,2539599986.0
2007-05-25 01:15:00,99.2,99.27,99.19,99.26,1909899999.0
2007-05-25 01:20:00,99.26,99.3,99.26,99.3,1588000001.0
2007-05-25 01:25:00,99.3,99.32,99.27,99.3,2331100004.0
2007-05-25 01:30:00,99.31,99.39,99.27,99.27,4631499973.0
2007-05-25 01:35:00,99.28,99.29,99.14,99.17,3633599986.0
2007-05-25 01:40:00,99.17,99.25,99.125,99.22,5489799955.0
2007-05-25 01:45:00,99.22,99.27,99.2,99.26,4244599992.0
2007-05-25 01:50:00,99.26,99.28,99.22,99.24,4553499996.0
2007-05-25 01:55:00,99.24,99.31,99.23,99.31,2908599996.0
2007-05-25 02:00:00,99.31,99.35,99.27,99.28,5200299985.0
2007-05-25 02:05:00,99.27,99.32,99.27,99.29,4013599990.0
2007-05-25 02:10:00,99.3,99.36,99.28,99.36,3220799965.0
2007-05-25 02:15:00,99.36,99.37,99.33,99.34,1716500001.0
2007-05-25 02:20:00,99.34,99.34,99.25,99.29,3594599990.0
2007-05-25 02:25:00,99.28,99.32,99.25,99.28,3695199989.0
2007-05-25 02:30:00,99.28,99.29,99.21,99.23,4813799986.0
2007-05-25 02:35:00,99.23,99.25,99.155,99.18,4622100002.0
2007-05-25 02:40:00,99.165,99.23,99.16,99.21,5438900010.0
2007-05-25 02:45:00,99.21,99.24,99.19,99.22,4511299995.0
2007-05-25 02:50:00,99.22,99.23,99.2,99.21,2716399988.0
2007-05-25 02:55:00,99.21,99.27,99.2,99.23,6096799978.0
2007-05-25 03:00:00,99.23,99.25,99.14,99.16,5210999968.0
2007-05-25 03:05:00,99.16,99.17,99.02,99.02,6892599986.0
2007-05-25 03:10:00,99.035,99.05,98.94,98.94,7056399983.0
2007-05-25 03:15:00,98.92,99.01,98.92,99.01,6502400005.0
2007-05-25 03:20:00,99.02,99.03,98.985,99.02,3255599981.0
2007-05-25 03:25:00,99.02,99.12,99.01,99.12,5698499991.0
2007-05-25 03:30:00,99.12,99.14,99.08,99.13,5634400020.0
2007-05-25 03:35:00,99.13,99.2,99.08,99.18,7076500034.0
2007-05-25 03:40:00,99.18,99.22,99.13,99.135,5994800007.0
2007-05-25 03:45:00,99.14,99.16,99.1,99.13,3672299989.0
2007-05-25 03:50:00,99.13,99.19,99.12,99.17,2883499991.0
2007-05-25 03:55:00,99.18,99.23,99.18,99.22,4428999990.0
2007-05-25 04:00:00,99.22,99.25,99.19,99.24,3058799999.0
2007-05-25 04:05:00,99.24,99.26,99.21,99.25,2393799995.0
2007-05-25 04:10:00,99.24,99.27,99.23,99.24,1853599997.0
2007-05-25 04:15:00,99.24,99.26,99.22,99.25,3633400009.0
2007-05-25 04:20:00,99.25,99.3,99.23,99.28,4869000006.0
2007-05-25 04:25:00,99.28,99.28,99.24,99.24,4509700005.0
2007-05-25 04:30:00,99.24,99.29,99.24,99.27,2698699993.0
2007-05-25 04:35:00,99.25,99.27,99.25,99.26,3526699985.0
2007-05-25 04:40:00,99.26,99.26,99.23,99.23,3237299982.0
2007-05-25 04:45:00,99.23,99.24,99.21,99.22,2721700023.0
2007-05-25 04:50:00,99.215,99.24,99.2,99.24,2993099999.0
2007-05-25 04:55:00,99.23,99.27,99.23,99.25,1832800005.0
2007-05-25 05:00:00,99.25,99.27,99.235,99.27,2464300000.0
2007-05-25 05:05:00,99.27,99.28,99.25,99.26,1384799991.0
2007-05-25 05:10:00,99.26,99.27,99.23,99.24,2094599986.0
2007-05-25 05:15:00,99.24,99.25,99.23,99.23,1974500005.0
2007-05-25 05:20:00,99.23,99.25,99.22,99.23,2568600006.0
2007-05-25 05:25:00,99.25,99.25,99.2,99.21,2396599991.0
2007-05-25 05:30:00,99.21,99.22,99.19,99.2,1901700006.0
2007-05-25 05:35:00,99.2,99.22,99.19,99.21,1614599999.0
2007-05-25 05:40:00,99.21,99.22,99.14,99.2,2583199993.0
2007-05-25 05:45:00,99.2,99.22,99.19,99.22,1886900009.0
2007-05-25 05:50:00,99.22,99.25,99.22,99.22,2257600013.0
2007-05-25 05:55:00,99.23,99.25,99.22,99.22,818799996.0
2007-05-25 06:00:00,99.22,99.23,99.2,99.21,1823499996.0
2007-05-25 06:05:00,99.21,99.23,99.2,99.22,1754699997.0
2007-05-25 06:10:00,99.22,99.24,99.21,99.22,2037699985.0
2007-05-25 06:15:00,99.22,99.23,99.18,99.19,2367800009.0
2007-05-25 06:20:00,99.19,99.22,99.17,99.2,3205500000.0
2007-05-25 06:25:00,99.2,99.24,99.19,99.23,3220799982.0
2007-05-25 06:30:00,99.22,99.24,99.21,99.24,1815900001.0
2007-05-25 06:35:00,99.24,99.26,99.24,99.26,1580099990.0
2007-05-25 06:40:00,99.26,99.28,99.24,99.265,2013699986.0
2007-05-25 06:45:00,99.27,99.27,99.25,99.27,1256699990.0
2007-05-25 06:50:00,99.27,99.27,99.195,99.25,996099997.0
2007-05-25 06:55:00,99.25,99.26,99.23,99.245,1213799994.0
2007-05-25 07:00:00,99.25,99.27,99.21,99.26,1065099999.0
2007-05-25 07:05:00,99.26,99.26,99.24,99.25,2790399980.0
2007-05-25 07:10:00,99.26,99.28,99.25,99.27,1315000002.0
2007-05-25 07:15:00,99.27,99.3,99.27,99.29,1423999990.0
2007-05-25 07:20:00,99.29,99.36,99.28,99.35,5325999975.0
2007-05-25 07:25:00,99.36,99.37,99.33,99.37,2115399998.0
2007-05-25 07:30:00,99.37,99.43,99.37,99.42,4951099961.0
2007-05-25 07:35:00,99.42,99.43,99.39,99.41,2641200014.0
2007-05-25 07:40:00,99.41,99.45,99.4,99.45,2176199992.0
2007-05-25 07:45:00,99.45,99.48,99.42,99.45,3792899977.0
2007-05-25 07:50:00,99.45,99.45,99.4,99.42,2524599992.0
2007-05-25 07:55:00,99.41,99.42,99.38,99.39,4481799998.0
2007-05-25 08:00:00,99.38,99.45,99.334,99.44,1511299995.0
2007-05-25 08:05:00,99.44,99.47,99.347,99.369,2638299988.0
2007-05-25 08:10:00,99.355,99.42,99.326,99.41,1664199989.0
2007-05-25 08:15:00,99.41,99.42,99.38,99.41,3106200025.0
2007-05-25 08:20:00,99.41,99.46,99.39,99.44,4067799992.0
2007-05-25 08:25:00,99.44,99.51,99.4,99.5,3424099995.0
2007-05-25 08:30:00,99.5,99.54,99.48,99.5,5696400007.0
2007-05-25 08:35:00,99.5,99.52,99.48,99.5,4770199987.0
2007-05-25 08:40:00,99.5,99.51,99.39,99.45,5923999981.0
2007-05-25 08:45:00,99.47,99.54,99.46,99.49,5492900004.0
2007-05-25 08:50:00,99.49,99.49,99.45,99.48,6484899954.0
2007-05-25 08:55:00,99.48,99.51,99.46,99.48,5055800015.0
2007-05-25 09:00:00,99.48,99.57,99.47,99.52,7902000005.0
2007-05-25 09:05:00,99.52,99.53,99.47,99.49,4788199996.0
2007-05-25 09:10:00,99.49,99.51,99.46,99.48,4424100012.0
2007-05-25 09:15:00,99.48,99.48,99.44,99.46,4188499965.0
2007-05-25 09:20:00,99.46,99.47,99.4,99.41,5307799990.0
2007-05-25 09:25:00,99.41,99.41,99.35,99.375,2816699988.0
2007-05-25 09:30:00,99.37,99.38,99.31,99.345,6114699994.0
2007-05-25 09:35:00,99.345,99.4,99.31,99.39,3428799990.0
2007-05-25 09:40:00,99.39,99.43,99.36,99.37,4017099971.0
2007-05-25 09:45:00,99.37,99.39,99.34,99.37,3650099990.0
2007-05-25 09:50:00,99.37,99.4,99.35,99.37,2105599997.0
2007-05-25 09:55:00,99.38,99.39,99.3,99.31,2950599990.0
2007-05-25 10:00:00,99.31,99.33,99.25,99.26,2815600008.0
2007-05-25 10:05:00,99.26,99.27,99.1,99.21,5774099989.0
2007-05-25 10:10:00,99.21,99.24,99.1,99.21,3990700009.0
2007-05-25 10:15:00,99.21,99.27,99.21,99.25,3564099994.0
2007-05-25 10:20:00,99.25,99.27,99.24,99.26,3695700006.0
2007-05-25 10:25:00,99.27,99.28,99.23,99.25,2756200005.0
2007-05-25 10:30:00,99.24,99.27,99.22,99.26,3532000014.0
2007-05-25 10:35:00,99.26,99.29,99.245,99.26,3383999983.0
2007-05-25 10:40:00,99.26,99.31,99.25,99.31,4925499972.0
2007-05-25 10:45:00,99.31,99.36,99.3,99.35,5847799981.0
2007-05-25 10:50:00,99.35,99.36,99.32,99.35,5590899973.0
2007-05-25 10:55:00,99.35,99.36,99.31,99.31,3770899973.0
2007-05-25 11:00:00,99.31,99.31,99.25,99.31,4629999952.0
2007-05-25 11:05:00,99.3,99.32,99.29,99.3,3615399953.0
2007-05-25 11:10:00,99.3,99.31,99.25,99.28,2695999978.0
2007-05-25 11:15:00,99.28,99.33,99.27,99.27,2546499988.0
2007-05-25 11:20:00,99.26,99.32,99.255,99.3,4375699979.0
2007-05-25 11:25:00,99.29,99.33,99.28,99.32,3274099990.0
2007-05-25 11:30:00,99.32,99.39,99.31,99.38,2553099978.0
2007-05-25 11:35:00,99.38,99.4,99.36,99.39,3465799957.0
2007-05-25 11:40:00,99.39,99.4,99.37,99.38,1590699989.0
2007-05-25 11:45:00,99.38,99.38,99.34,99.355,2153199997.0
2007-05-25 11:50:00,99.355,99.37,99.35,99.36,1753999992.0
2007-05-25 11:55:00,99.355,99.37,99.34,99.37,1868300002.0
2007-05-25 12:00:00,99.365,99.38,99.34,99.38,1518499986.0
2007-05-25 12:05:00,99.38,99.38,99.36,99.37,859599992.0
2007-05-25 12:10:00,99.37,99.37,99.3,99.34,3829799955.0
2007-05-25 12:15:00,99.34,99.36,99.33,99.34,2939399969.0
2007-05-25 12:20:00,99.34,99.37,99.34,99.37,2087399979.0
2007-05-25 12:25:00,99.37,99.4,99.36,99.4,1962199971.0
2007-05-25 12:30:00,99.4,99.48,99.38,99.47,3566999963.0
2007-05-25 12:35:00,99.475,99.49,99.43,99.45,3369699987.0
2007-05-25 12:40:00,99.45,99.45,99.415,99.43,1546599991.0
2007-05-25 12:45:00,99.43,99.44,99.41,99.42,1419699994.0
2007-05-25 12:50:00,99.425,99.55,99.347,99.52,3647579987.0
2007-05-25 12:55:00,99.53,99.64,99.51,99.59,6906099953.0
2007-05-25 13:00:00,99.59,99.64,99.58,99.61,4711199981.0
2007-05-25 13:05:00,99.61,99.62,99.58,99.61,3966399964.0
2007-05-25 13:10:00,99.61,99.65,99.56,99.59,4385899966.0
2007-05-25 13:15:00,99.59,99.67,99.58,99.66,2407899986.0
2007-05-25 13:20:00,99.66,99.68,99.64,99.675,3324499979.0
2007-05-25 13:25:00,99.68,99.7,99.67,99.69,2438799973.0
2007-05-25 13:30:00,99.68,99.7,99.66,99.69,2400799993.0
2007-05-25 13:35:00,99.69,99.7,99.66,99.69,2019699984.0
2007-05-25 13:40:00,99.69,99.72,99.65,99.69,3513399996.0
2007-05-25 13:45:00,99.685,99.69,99.61,99.61,2183200006.0
2007-05-25 13:50:00,99.61,99.63,99.6,99.62,1625199986.0
2007-05-25 13:55:00,99.62,99.64,99.61,99.61,3034300002.0
2007-05-25 14:00:00,99.62,99.67,99.62,99.66,2117199997.0
2007-05-25 14:05:00,99.66,99.74,99.66,99.73,1166899993.0
2007-05-25 14:10:00,99.72,99.74,99.68,99.7,3214499994.0
2007-05-25 14:15:00,99.7,99.74,99.66,99.73,3383499992.0
2007-05-25 14:20:00,99.73,99.76,99.705,99.76,4240600022.0
2007-05-25 14:25:00,99.76,99.79,99.75,99.76,3238999977.0
2007-05-25 14:30:00,99.77,99.8,99.76,99.78,3274500013.0
2007-05-25 14:35:00,99.79,99.8,99.77,99.79,2508700015.0
2007-05-25 14:40:00,99.78,99.79,99.76,99.78,2722800000.0
2007-05-25 14:45:00,99.775,99.81,99.76,99.79,2001200003.0
2007-05-25 14:50:00,99.79,99.83,99.78,99.81,4109199979.0
2007-05-25 14:55:00,99.8,99.85,99.77,99.77,5092099975.0
2007-05-25 15:00:00,99.77,99.81,99.76,99.78,3741499995.0
2007-05-25 15:05:00,99.78,99.79,99.77,99.77,3370000032.0
2007-05-25 15:10:00,99.77,99.78,99.75,99.77,1662399987.0
2007-05-25 15:15:00,99.78,99.8,99.74,99.74,2132199992.0
2007-05-25 15:20:00,99.74,99.75,99.7,99.74,3931199996.0
2007-05-25 15:25:00,99.73,99.75,99.71,99.74,2188799990.0
2007-05-25 15:30:00,99.735,99.75,99.7,99.75,4062500020.0
2007-05-25 15:35:00,99.75,99.78,99.74,99.77,4050400020.0
2007-05-25 15:40:00,99.77,99.78,99.74,99.76,2819800011.0
2007-05-25 15:45:00,99.76,99.77,99.74,99.75,1185999995.0
2007-05-25 15:50:00,99.76,99.78,99.73,99.74,2148599987.0
2007-05-25 15:55:00,99.74,99.74,99.68,99.69,3047699978.0
2007-05-25 16:00:00,99.63,99.78,99.63,99.78,3547399996.0
2007-05-25 16:05:00,99.78,99.81,99.73,99.79,4200200002.0
2007-05-25 16:10:00,99.78,99.87,99.78,99.85,5266999998.0
2007-05-25 16:15:00,99.85,99.88,99.83,99.87,6259899987.0
2007-05-25 16:20:00,99.86,99.89,99.82,99.85,5027300034.0
2007-05-25 16:25:00,99.85,99.85,99.79,99.83,4896399997.0
2007-05-25 16:30:00,99.83,99.84,99.8,99.8,3727500016.0
2007-05-25 16:35:00,99.81,99.83,99.77,99.8,4573600001.0
2007-05-25 16:40:00,99.8,99.83,99.78,99.81,4252300001.0
2007-05-25 16:45:00,99.81,99.81,99.71,99.73,3128500013.0
2007-05-25 16:50:00,99.73,99.78,99.71,99.77,4581000000.0
2007-05-25 16:55:00,99.77,99.81,99.75,99.77,5964100002.0
2007-05-25 17:00:00,99.77,99.82,99.76,99.79,5779100010.0
2007-05-25 17:05:00,99.79,99.8,99.73,99.8,4238800007.0
2007-05-25 17:10:00,99.81,99.83,99.78,99.83,3911899975.0
2007-05-25 17:15:00,99.83,99.86,99.79,99.79,3556800001.0
2007-05-25 17:20:00,99.79,99.81,99.73,99.73,5534300042.0
2007-05-25 17:25:00,99.74,99.75,99.67,99.73,2887700004.0
2007-05-25 17:30:00,99.73,99.76,99.71,99.71,3426200015.0
2007-05-25 17:35:00,99.72,99.73,99.65,99.67,4746800006.0
2007-05-25 17:40:00,99.66,99.69,99.64,99.69,3232399999.0
2007-05-25 17:45:00,99.69,99.7,99.65,99.68,2520499996.0
2007-05-25 17:50:00,99.69,99.72,99.67,99.7,3882800024.0
2007-05-25 17:55:00,99.7,99.72,99.66,99.67,2033699998.0
2007-05-25 18:00:00,99.66,99.69,99.66,99.685,3017900010.0
2007-05-25 18:05:00,99.68,99.7,99.67,99.7,2247700019.0
2007-05-25 18:10:00,99.7,99.7,99.66,99.67,1320199982.0
2007-05-25 18:15:00,99.67,99.67,99.65,99.66,1508899997.0
2007-05-25 18:20:00,99.66,99.68,99.66,99.68,2443000010.0
2007-05-25 18:25:00,99.68,99.68,99.67,99.67,1446299994.0
2007-05-25 18:30:00,99.67,99.68,99.61,99.65,1462700000.0
2007-05-25 18:35:00,99.65,99.66,99.64,99.66,911900000.0
2007-05-25 18:40:00,99.66,99.67,99.63,99.64,798399998.0
2007-05-25 18:45:00,99.64,99.65,99.63,99.63,1073299991.0
2007-05-25 18:50:00,99.63,99.65,99.6,99.64,2033399998.0
2007-05-25 18:55:00,99.645,99.65,99.6,99.63,1542299990.0
2007-05-25 19:00:00,99.63,99.64,99.62,99.62,1145699993.0
2007-05-25 19:05:00,99.62,99.65,99.61,99.62,1931099991.0
2007-05-25 19:10:00,99.63,99.63,99.6,99.61,1431099998.0
2007-05-25 19:15:00,99.61,99.62,99.59,99.61,2161699973.0
2007-05-25 19:20:00,99.61,99.63,99.6,99.62,976999988.0
2007-05-25 19:25:00,99.615,99.62,99.58,99.595,1382399991.0
2007-05-25 19:30:00,99.595,99.63,99.58,99.62,1091299996.0
2007-05-25 19:35:00,99.62,99.62,99.6,99.6,519100009.0
2007-05-25 19:40:00,99.6,99.61,99.6,99.6,299200002.0
2007-05-25 19:45:00,99.6,99.61,99.58,99.6,1683700022.0
2007-05-25 19:50:00,99.6,99.61,99.59,99.59,1913100008.0
2007-05-25 19:55:00,99.59,99.6,99.56,99.56,2037499986.0
2007-05-25 20:00:00,99.56,99.57,99.53,99.56,1961699980.0
2007-05-25 20:05:00,99.57,99.6,99.498,99.58,1638399997.0
2007-05-25 20:10:00,99.58,99.6,99.52,99.59,1107099992.0
2007-05-25 20:15:00,99.59,99.59,99.533,99.537,1444199987.0
2007-05-25 20:20:00,99.58,99.58,99.529,99.58,356099994.0
2007-05-25 20:25:00,99.58,99.587,99.539,99.58,738399992.0
2007-05-25 20:30:00,99.566,99.589,99.516,99.551,1120199997.0
2007-05-25 20:35:00,99.58,99.59,99.517,99.59,926900005.0
2007-05-25 20:40:00,99.553,99.61,99.534,99.6,695300000.0
2007-05-25 20:45:00,99.6,99.61,99.6,99.6,492399998.0
2007-05-25 20:50:00,99.6,99.61,99.551,99.6,1124600000.0
2007-05-25 20:55:00,99.6,99.61,99.6,99.6,586199999.0
2007-05-25 21:00:00,99.61,99.62,99.59,99.61,593900002.0
2007-05-25 21:05:00,99.61,99.64,99.6,99.62,2705499977.0
2007-05-25 21:10:00,99.62,99.64,99.61,99.61,1085999993.0
2007-05-25 21:15:00,99.61,99.64,99.61,99.62,1471299987.0
2007-05-25 21:20:00,99.62,99.63,99.61,99.62,301399997.0
2007-05-25 21:25:00,99.62,99.63,99.61,99.62,1201800000.0
2007-05-25 21:30:00,99.62,99.62,99.595,99.61,1214699982.0
2007-05-25 21:35:00,99.62,99.62,99.59,99.6,289300003.0
2007-05-25 21:40:00,99.61,99.61,99.519,99.6,1819200005.0
2007-05-25 21:45:00,99.6,99.65,99.6,99.64,554700007.0
2007-05-25 21:50:00,99.63,99.64,99.62,99.63,255600004.0
2007-05-25 21:55:00,99.63,99.63,99.61,99.615,647999996.0
2007-05-25 22:00:00,99.61,99.62,99.57,99.59,886499998.0
2007-05-25 22:05:00,99.58,99.61,99.54,99.61,1461300002.0
2007-05-25 22:10:00,99.61,99.62,99.533,99.62,834700006.0
2007-05-25 22:15:00,99.605,99.62,99.546,99.6,360099995.0
2007-05-25 22:20:00,99.61,99.64,99.58,99.615,844899994.0
2007-05-25 22:25:00,99.615,99.69,99.61,99.66,2143399991.0
2007-05-25 22:30:00,99.67,99.705,99.62,99.62,1630599999.0
2007-05-25 22:35:00,99.62,99.63,99.61,99.61,571500000.0
2007-05-25 22:40:00,99.62,99.62,99.59,99.61,684000000.0
2007-05-25 22:45:00,99.61,99.61,99.57,99.59,1473499990.0
2007-05-25 22:50:00,99.59,99.6,99.545,99.55,977300003.0
2007-05-25 22:55:00,99.58,99.61,99.57,99.57,402200000.0
2007-05-27 23:00:00,99.615,99.626,99.577,99.585,1105700005.0
2007-05-27 23:05:00,99.623,99.641,99.584,99.597,1637699994.0
2007-05-27 23:10:00,99.649,99.649,99.585,99.61,2090299990.0
2007-05-27 23:15:00,99.61,99.625,99.584,99.6,876500010.0
2007-05-27 23:20:00,99.63,99.63,99.592,99.603,135400000.0
2007-05-27 23:25:00,99.61,99.62,99.571,99.59,298300002.0
2007-05-27 23:30:00,99.59,99.62,99.566,99.62,677000015.0
2007-05-27 23:35:00,99.583,99.62,99.563,99.62,792199997.0
2007-05-27 23:40:00,99.614,99.66,99.576,99.66,468699998.0
2007-05-27 23:45:00,99.66,99.7,99.65,99.7,858000000.0
2007-05-27 23:50:00,99.7,99.7,99.67,99.67,763200001.0
2007-05-27 23:55:00,99.68,99.68,99.6,99.6,326699997.0
2007-05-28 00:00:00,99.61,99.63,99.59,99.61,651299995.0
2007-05-28 00:05:00,99.59,99.66,99.583,99.64,1217499999.0
2007-05-28 00:10:00,99.64,99.65,99.59,99.6,1242199987.0
2007-05-28 00:15:00,99.6,99.61,99.59,99.6,265100000.0
2007-05-28 00:20:00,99.6,99.62,99.58,99.61,788899987.0
2007-05-28 00:25:00,99.61,99.63,99.6,99.61,1057299984.0
2007-05-28 00:30:00,99.61,99.63,99.57,99.63,917900000.0
2007-05-28 00:35:00,99.62,99.66,99.61,99.66,198700000.0
2007-05-28 00:40:00,99.64,99.66,99.63,99.65,789399999.0
2007-05-28 00:45:00,99.64,99.71,99.64,99.7,378299997.0
2007-05-28 00:50:00,99.7,99.71,99.645,99.658,1020699997.0
2007-05-28 00:55:00,99.68,99.68,99.66,99.66,324199994.0
2007-05-28 01:00:00,99.66,99.67,99.63,99.67,724099989.0
2007-05-28 01:05:00,99.67,99.68,99.67,99.67,670200001.0
2007-05-28 01:10:00,99.67,99.67,99.65,99.66,474300000.0
2007-05-28 01:15:00,99.61,99.66,99.609,99.65,1415400012.0
2007-05-28 01:20:00,99.65,99.66,99.65,99.66,118400000.0
2007-05-28 01:25:00,99.66,99.66,99.6,99.66,848600002.0
2007-05-28 01:30:00,99.66,99.68,99.631,99.656,1627200007.0
2007-05-28 01:35:00,99.67,99.7,99.629,99.68,1390999982.0
2007-05-28 01:40:00,99.68,99.7,99.67,99.67,554400001.0
2007-05-28 01:45:00,99.68,99.71,99.633,99.7,400300000.0
2007-05-28 01:50:00,99.7,99.7,99.67,99.69,188500000.0
2007-05-28 01:55:00,99.7,99.7,99.65,99.68,364200000.0
2007-05-28 02:00:00,99.68,99.69,99.66,99.67,677000000.0
2007-05-28 02:05:00,99.67,99.68,99.65,99.67,690399997.0
2007-05-28 02:10:00,99.68,99.68,99.64,99.64,892899993.0
2007-05-28 02:15:00,99.64,99.67,99.63,99.65,971399993.0
2007-05-28 02:20:00,99.64,99.67,99.63,99.65,755599992.0
2007-05-28 02:25:00,99.65,99.68,99.64,99.67,705599990.0
2007-05-28 02:30:00,99.66,99.66,99.64,99.65,350999997.0
2007-05-28 02:35:00,99.67,99.67,99.594,99.65,1093099989.0
2007-05-28 02:40:00,99.65,99.66,99.64,99.65,823299999.0
2007-05-28 02:45:00,99.64,99.65,99.6,99.62,1128399987.0
2007-05-28 02:50:00,99.62,99.63,99.59,99.59,1265199992.0
2007-05-28 02:55:00,99.59,99.66,99.59,99.65,1882299993.0
2007-05-28 03:00:00,99.64,99.65,99.58,99.6,1504799989.0
2007-05-28 03:05:00,99.6,99.63,99.58,99.62,1120999994.0
2007-05-28 03:10:00,99.62,99.62,99.578,99.585,612499991.0
2007-05-28 03:15:00,99.62,99.62,99.61,99.62,312300000.0
2007-05-28 03:20:00,99.62,99.62,99.61,99.62,477299999.0
2007-05-28 03:25:00,99.62,99.65,99.61,99.65,1502099995.0
2007-05-28 03:30:00,99.65,99.66,99.63,99.64,1525199988.0
2007-05-28 03:35:00,99.64,99.65,99.62,99.63,702400000.0
2007-05-28 03:40:00,99.63,99.63,99.585,99.63,679699992.0
2007-05-28 03:45:00,99.592,99.63,99.586,99.62,678499999.0
2007-05-28 03:50:00,99.61,99.62,99.58,99.6,674099999.0
2007-05-28 03:55:00,99.6,99.61,99.554,99.61,978799997.0
2007-05-28 04:00:00,99.61,99.63,99.6,99.63,603799996.0
2007-05-28 04:05:00,99.63,99.66,99.62,99.66,854999995.0
2007-05-28 04:10:00,99.66,99.66,99.601,99.63,1819899987.0
2007-05-28 04:15:00,99.65,99.67,99.64,99.65,418500001.0
2007-05-28 04:20:00,99.66,99.67,99.64,99.66,681399996.0
2007-05-28 04:25:00,99.67,99.68,99.65,99.67,1212399998.0
2007-05-28 04:30:00,99.67,99.68,99.66,99.68,233599997.0
2007-05-28 04:35:00,99.68,99.69,99.641,99.664,1807099990.0
2007-05-28 04:40:00,99.68,99.69,99.645,99.69,451099998.0
2007-05-28 04:45:00,99.69,99.69,99.64,99.66,1460900000.0
2007-05-28 04:50:00,99.66,99.67,99.66,99.66,735599989.0
2007-05-28 04:55:00,99.66,99.68,99.61,99.61,1380100005.0
2007-05-28 05:00:00,99.62,99.65,99.6,99.63,896400006.0
2007-05-28 05:05:00,99.64,99.66,99.604,99.636,665599993.0
2007-05-28 05:10:00,99.607,99.66,99.605,99.65,589699992.0
2007-05-28 05:15:00,99.64,99.65,99.63,99.65,690999997.0
2007-05-28 05:20:00,99.65,99.66,99.583,99.65,498499995.0
2007-05-28 05:25:00,99.65,99.67,99.63,99.66,1062500001.0
2007-05-28 05:30:00,99.66,99.68,99.65,99.66,724999991.0
2007-05-28 05:35:00,99.66,99.66,99.608,99.628,377299993.0
2007-05-28 05:40:00,99.66,99.68,99.623,99.67,773000002.0
2007-05-28 05:45:00,99.68,99.68,99.63,99.66,1192399997.0
2007-05-28 05:50:00,99.613,99.66,99.611,99.63,744099995.0
2007-05-28 05:55:00,99.63,99.65,99.62,99.63,572499997.0
2007-05-28 06:00:00,99.605,99.64,99.598,99.63,647799997.0
2007-05-28 06:05:00,99.63,99.65,99.62,99.64,344300003.0
2007-05-28 06:10:00,99.64,99.65,99.62,99.62,678299997.0
2007-05-28 06:15:00,99.64,99.64,99.573,99.63,332400002.0
2007-05-28 06:20:00,99.63,99.65,99.63,99.65,317200001.0
2007-05-28 06:25:00,99.65,99.65,99.623,99.641,1046000000.0
2007-05-28 06:30:00,99.65,99.65,99.62,99.63,342800001.0
2007-05-28 06:35:00,99.63,99.7,99.61,99.69,1830899997.0
2007-05-28 06:40:00,99.69,99.71,99.67,99.69,666000000.0
2007-05-28 06:45:00,99.69,99.69,99.68,99.69,109600000.0
2007-05-28 06:50:00,99.654,99.7,99.631,99.69,525500000.0
2007-05-28 06:55:00,99.69,99.7,99.644,99.668,1480699989.0
2007-05-28 07:00:00,99.69,99.7,99.68,99.69,168500000.0
2007-05-28 07:05:00,99.68,99.69,99.643,99.643,1012999999.0
2007-05-28 07:10:00,99.68,99.69,99.624,99.641,863799997.0
2007-05-28 07:15:00,99.68,99.69,99.643,99.68,422999997.0
2007-05-28 07:20:00,99.68,99.7,99.66,99.68,285000000.0
2007-05-28 07:25:00,99.652,99.69,99.608,99.68,854100003.0
2007-05-28 07:30:00,99.665,99.7,99.638,99.69,1336699999.0
2007-05-28 07:35:00,99.658,99.68,99.637,99.645,1354699995.0
2007-05-28 07:40:00,99.68,99.69,99.67,99.68,348199996.0
2007-05-28 07:45:00,99.67,99.67,99.66,99.66,276799997.0
2007-05-28 07:50:00,99.66,99.67,99.66,99.67,378300000.0
2007-05-28 07:55:00,99.67,99.68,99.63,99.637,637100001.0
2007-05-28 08:00:00,99.65,99.67,99.62,99.65,635700002.0
2007-05-28 08:05:00,99.65,99.65,99.63,99.63,221000002.0
2007-05-28 08:10:00,99.61,99.66,99.6,99.64,627299995.0
2007-05-28 08:15:00,99.65,99.66,99.593,99.63,1837399993.0
2007-05-28 08:20:00,99.65,99.66,99.63,99.64,383700001.0
2007-05-28 08:25:00,99.64,99.64,99.62,99.63,778399991.0
2007-05-28 08:30:00,99.63,99.66,99.62,99.65,1259200000.0
2007-05-28 08:35:00,99.65,99.67,99.61,99.63,2004000008.0
2007-05-28 08:40:00,99.64,99.64,99.603,99.64,1357700009.0
2007-05-28 08:45:00,99.65,99.67,99.63,99.66,942800001.0
2007-05-28 08:50:00,99.66,99.66,99.601,99.65,1171199995.0
2007-05-28 08:55:00,99.65,99.68,99.63,99.66,1104499995.0
2007-05-28 09:00:00,99.67,99.68,99.64,99.64,551799998.0
2007-05-28 09:05:00,99.64,99.67,99.64,99.65,717899997.0
2007-05-28 09:10:00,99.64,99.68,99.64,99.67,782299998.0
2007-05-28 09:15:00,99.67,99.68,99.64,99.66,1090899996.0
2007-05-28 09:20:00,99.67,99.67,99.64,99.66,1130399988.0
2007-05-28 09:25:00,99.65,99.67,99.64,99.67,449200000.0
2007-05-28 09:30:00,99.67,99.68,99.65,99.66,658499998.0
2007-05-28 09:35:00,99.66,99.67,99.63,99.65,514900000.0
2007-05-28 09:40:00,99.65,99.67,99.64,99.67,1411099990.0
2007-05-28 09:45:00,99.67,99.68,99.64,99.65,1294999984.0
2007-05-28 09:50:00,99.637,99.66,99.635,99.65,1256399991.0
2007-05-28 09:55:00,99.66,99.67,99.65,99.67,286399998.0
2007-05-28 10:00:00,99.67,99.68,99.67,99.67,314399994.0
2007-05-28 10:05:00,99.67,99.67,99.65,99.66,139699998.0
2007-05-28 10:10:00,99.66,99.67,99.63,99.64,666399995.0
2007-05-28 10:15:00,99.65,99.65,99.613,99.628,355899998.0
2007-05-28 10:20:00,99.613,99.66,99.595,99.65,1131100012.0
2007-05-28 10:25:00,99.65,99.67,99.64,99.67,581199999.0
2007-05-28 10:30:00,99.67,99.67,99.609,99.623,872499990.0
2007-05-28 10:35:00,99.64,99.68,99.633,99.67,1076399989.0
2007-05-28 10:40:00,99.68,99.68,99.66,99.68,966499995.0
2007-05-28 10:45:00,99.68,99.68,99.631,99.67,1819900017.0
2007-05-28 10:50:00,99.67,99.68,99.66,99.66,982899995.0
2007-05-28 10:55:00,99.67,99.67,99.64,99.67,862600000.0
2007-05-28 11:00:00,99.66,99.68,99.63,99.65,476299999.0
2007-05-28 11:05:00,99.631,99.67,99.617,99.66,669499997.0
2007-05-28 11:10:00,99.637,99.67,99.608,99.65,1319199997.0
2007-05-28 11:15:00,99.66,99.67,99.627,99.67,751000000.0
2007-05-28 11:20:00,99.67,99.68,99.616,99.67,1569400000.0
2007-05-28 11:25:00,99.68,99.68,99.616,99.67,783199997.0
2007-05-28 11:30:00,99.645,99.683,99.608,99.608,4688699984.0
2007-05-28 11:35:00,99.67,99.68,99.66,99.67,391499995.0
2007-05-28 11:40:00,99.67,99.67,99.633,99.645,689599997.0
2007-05-28 11:45:00,99.67,99.68,99.622,99.65,3089299966.0
2007-05-28 11:50:00,99.67,99.69,99.65,99.68,723399997.0
2007-05-28 11:55:00,99.68,99.72,99.66,99.7,955999994.0
2007-05-28 12:00:00,99.69,99.7,99.67,99.68,497299996.0
2007-05-28 12:05:00,99.68,99.7,99.68,99.7,270400000.0
2007-05-28 12:10:00,99.69,99.73,99.68,99.71,1526699997.0
2007-05-28 12:15:00,99.71,99.75,99.668,99.73,2791699993.0
2007-05-28 12:20:00,99.74,99.74,99.696,99.72,1460600007.0
2007-05-28 12:25:00,99.72,99.74,99.72,99.73,627899995.0
2007-05-28 12:30:00,99.76,99.76,99.7,99.73,879300000.0
2007-05-28 12:35:00,99.72,99.75,99.71,99.73,1065999995.0
2007-05-28 12:40:00,99.73,99.74,99.71,99.74,285600000.0
2007-05-28 12:45:00,99.74,99.75,99.74,99.75,810299992.0
2007-05-28 12:50:00,99.713,99.75,99.7,99.716,2432699995.0
2007-05-28 12:55:00,99.74,99.75,99.702,99.75,1383699986.0
2007-05-28 13:00:00,99.715,99.76,99.676,99.709,1562799988.0
2007-05-28 13:05:00,99.74,99.762,99.672,99.753,2467099990.0
2007-05-28 13:10:00,99.755,99.755,99.684,99.72,1175100007.0
2007-05-28 13:15:00,99.72,99.74,99.697,99.703,1303799987.0
2007-05-28 13:20:00,99.73,99.74,99.677,99.72,1402400001.0
2007-05-28 13:25:00,99.72,99.73,99.684,99.72,732199998.0
2007-05-28 13:30:00,99.683,99.73,99.672,99.72,2361500011.0
2007-05-28 13:35:00,99.73,99.73,99.68,99.71,1594199987.0
2007-05-28 13:40:00,99.71,99.71,99.69,99.7,1010599999.0
2007-05-28 13:45:00,99.7,99.71,99.659,99.7,2597899981.0
2007-05-28 13:50:00,99.71,99.71,99.68,99.69,370100002.0
2007-05-28 13:55:00,99.7,99.72,99.649,99.71,1679700004.0
2007-05-28 14:00:00,99.72,99.73,99.71,99.72,645799998.0
2007-05-28 14:05:00,99.72,99.72,99.66,99.71,2223699996.0
2007-05-28 14:10:00,99.71,99.73,99.7,99.72,539699999.0
2007-05-28 14:15:00,99.72,99.72,99.66,99.669,1622099998.0
2007-05-28 14:20:00,99.7,99.73,99.672,99.677,1434000000.0
2007-05-28 14:25:00,99.71,99.71,99.661,99.71,1260800001.0
2007-05-28 14:30:00,99.71,99.71,99.68,99.7,204800002.0
2007-05-28 14:35:00,99.7,99.715,99.653,99.715,2676000020.0
2007-05-28 14:40:00,99.658,99.731,99.658,99.7,700000000.0
2007-05-28 14:45:00,99.71,99.72,99.7,99.71,640199995.0
2007-05-28 14:50:00,99.71,99.72,99.669,99.71,611899999.0
2007-05-28 14:55:00,99.692,99.71,99.676,99.698,3763399985.0
2007-05-28 15:00:00,99.71,99.746,99.688,99.688,590599999.0
2007-05-28 15:05:00,99.72,99.72,99.671,99.72,2958699986.0
2007-05-28 15:10:00,99.72,99.72,99.657,99.67,2342200013.0
2007-05-28 15:15:00,99.71,99.71,99.68,99.69,825199999.0
2007-05-28 15:20:00,99.69,99.69,99.68,99.69,480499996.0
2007-05-28 15:25:00,99.69,99.7,99.66,99.669,1501899988.0
2007-05-28 15:30:00,99.7,99.7,99.654,99.658,2303900008.0
2007-05-28 15:35:00,99.666,99.69,99.648,99.69,1325700000.0
2007-05-28 15:40:00,99.69,99.69,99.639,99.661,2524900011.0
2007-05-28 15:45:00,99.7,99.712,99.665,99.7,2293199991.0
2007-05-28 15:50:00,99.71,99.73,99.7,99.72,533299996.0
2007-05-28 15:55:00,99.72,99.72,99.71,99.71,564299997.0
2007-05-28 16:00:00,99.705,99.71,99.678,99.71,631999994.0
2007-05-28 16:05:00,99.72,99.72,99.669,99.71,1259700007.0
2007-05-28 16:10:00,99.71,99.71,99.7,99.7,227099998.0
2007-05-28 16:15:00,99.7,99.71,99.69,99.69,573599999.0
2007-05-28 16:20:00,99.69,99.7,99.68,99.69,467099994.0
2007-05-28 16:25:00,99.69,99.72,99.644,99.71,943499999.0
2007-05-28 16:30:00,99.71,99.72,99.658,99.658,1993099978.0
2007-05-28 16:35:00,99.72,99.73,99.68,99.688,1788899997.0
2007-05-28 16:40:00,99.72,99.724,99.685,99.724,1545999990.0
2007-05-28 16:45:00,99.685,99.72,99.684,99.71,1884300001.0
2007-05-28 16:50:00,99.71,99.73,99.672,99.695,1187599996.0
2007-05-28 16:55:00,99.705,99.71,99.665,99.68,1007000014.0
2007-05-28 17:00:00,99.68,99.72,99.68,99.695,632799995.0
2007-05-28 17:05:00,99.665,99.702,99.665,99.7,936200004.0
2007-05-28 17:10:00,99.7,99.71,99.667,99.71,2210900005.0
2007-05-28 17:15:00,99.71,99.72,99.671,99.687,3657300002.0
2007-05-28 17:20:00,99.72,99.72,99.678,99.71,1425899998.0
2007-05-28 17:25:00,99.695,99.72,99.662,99.72,1507899984.0
2007-05-28 17:30:00,99.72,99.72,99.66,99.71,4927400006.0
2007-05-28 17:35:00,99.705,99.71,99.678,99.693,1610500005.0
2007-05-28 17:40:00,99.71,99.71,99.68,99.69,395700000.0
2007-05-28 17:45:00,99.69,99.71,99.69,99.71,201600000.0
2007-05-28 17:50:00,99.71,99.72,99.705,99.705,363799996.0
2007-05-28 17:55:00,99.71,99.71,99.67,99.68,270699999.0
2007-05-28 18:00:00,99.69,99.69,99.643,99.672,3567100026.0
2007-05-28 18:05:00,99.68,99.7,99.652,99.7,2611799996.0
2007-05-28 18:10:00,99.69,99.69,99.641,99.679,2729699996.0
2007-05-28 18:15:00,99.665,99.69,99.644,99.644,2069500006.0
2007-05-28 18:20:00,99.69,99.69,99.66,99.68,120000000.0
2007-05-28 18:25:00,99.672,99.675,99.636,99.672,3677300022.0
2007-05-28 18:30:00,99.657,99.68,99.642,99.642,3902400013.0
2007-05-28 18:35:00,99.68,99.7,99.635,99.7,1212699996.0
2007-05-28 18:40:00,99.7,99.7,99.656,99.7,2473300002.0
2007-05-28 18:45:00,99.71,99.72,99.651,99.705,2425600014.0
2007-05-28 18:50:00,99.669,99.696,99.662,99.695,3781200010.0
2007-05-28 18:55:00,99.72,99.72,99.68,99.72,476800002.0
2007-05-28 19:00:00,99.72,99.72,99.72,99.72,51200000.0
2007-05-28 19:05:00,99.72,99.72,99.667,99.684,2969600032.0
2007-05-28 19:10:00,99.672,99.72,99.668,99.685,1680100007.0
2007-05-28 19:15:00,99.72,99.72,99.69,99.71,653700000.0
2007-05-28 19:20:00,99.71,99.71,99.662,99.708,832800004.0
2007-05-28 19:25:00,99.71,99.72,99.68,99.704,1813199982.0
2007-05-28 19:30:00,99.72,99.72,99.666,99.675,3535200017.0
2007-05-28 19:35:00,99.699,99.715,99.67,99.71,3304099998.0
2007-05-28 19:40:00,99.686,99.734,99.635,99.647,3407400001.0
2007-05-28 19:45:00,99.715,99.735,99.672,99.675,3817000013.0
2007-05-28 19:50:00,99.725,99.745,99.655,99.72,3337999997.0
2007-05-28 19:55:00,99.685,99.72,99.674,99.696,2573900019.0
2007-05-28 20:00:00,99.698,99.72,99.667,99.674,4132800006.0
2007-05-28 20:05:00,99.703,99.72,99.675,99.71,2081900010.0
2007-05-28 20:10:00,99.71,99.71,99.65,99.691,1153500000.0
2007-05-28 20:15:00,99.705,99.705,99.66,99.666,912399999.0
2007-05-28 20:20:00,99.668,99.71,99.658,99.667,2709599989.0
2007-05-28 20:25:00,99.71,99.71,99.67,99.695,800800003.0
2007-05-28 20:30:00,99.72,99.72,99.679,99.71,600399989.0
2007-05-28 20:35:00,99.691,99.695,99.652,99.662,1585300007.0
2007-05-28 20:40:00,99.666,99.71,99.654,99.71,763200001.0
2007-05-28 20:45:00,99.705,99.71,99.679,99.71,988499994.0
2007-05-28 20:50:00,99.7,99.734,99.67,99.67,1776799994.0
2007-05-28 20:55:00,99.72,99.72,99.654,99.685,1871399992.0
2007-05-28 21:00:00,99.674,99.715,99.641,99.677,2009099997.0
2007-05-28 21:05:00,99.685,99.709,99.659,99.675,2960399989.0
2007-05-28 21:10:00,99.684,99.704,99.661,99.684,895800000.0
2007-05-28 21:15:00,99.688,99.707,99.672,99.687,1903200003.0
2007-05-28 21:20:00,99.69,99.724,99.664,99.675,1596499999.0
2007-05-28 21:25:00,99.689,99.698,99.662,99.676,1140099997.0
2007-05-28 21:30:00,99.688,99.756,99.67,99.675,1917400011.0
2007-05-28 21:35:00,99.7,99.703,99.667,99.687,1800800000.0
2007-05-28 21:40:00,99.68,99.705,99.667,99.685,2182799991.0
2007-05-28 21:45:00,99.71,99.71,99.666,99.71,1329999983.0
2007-05-28 21:50:00,99.669,99.71,99.65,99.68,1749100000.0
2007-05-28 21:55:00,99.68,99.701,99.66,99.673,4022499979.0
2007-05-28 22:00:00,99.71,99.73,99.656,99.71,1667299986.0
2007-05-28 22:05:00,99.72,99.72,99.68,99.71,341199997.0
2007-05-28 22:10:00,99.71,99.73,99.71,99.72,268900000.0
2007-05-28 22:15:00,99.725,99.73,99.71,99.73,72800000.0
2007-05-28 22:20:00,99.73,99.73,99.695,99.73,355800000.0
2007-05-28 22:25:00,99.73,99.74,99.686,99.692,1518499982.0
2007-05-28 22:30:00,99.709,99.751,99.691,99.715,1711999985.0
2007-05-28 22:35:00,99.72,99.73,99.709,99.715,250799998.0
2007-05-28 22:40:00,99.73,99.74,99.72,99.73,447699999.0
2007-05-28 22:45:00,99.73,99.74,99.688,99.73,493699994.0
2007-05-28 22:50:00,99.74,99.74,99.7,99.701,2001400006.0
2007-05-28 22:55:00,99.713,99.74,99.696,99.74,1122400004.0
2007-05-28 23:00:00,99.74,99.74,99.7,99.73,783299995.0
2007-05-28 23:05:00,99.73,99.74,99.69,99.7,410199998.0
2007-05-28 23:10:00,99.673,99.71,99.653,99.71,575600003.0
2007-05-28 23:15:00,99.72,99.73,99.7,99.72,582400001.0
2007-05-28 23:20:00,99.72,99.72,99.7,99.71,202100000.0
2007-05-28 23:25:00,99.71,99.71,99.68,99.69,388499999.0
2007-05-28 23:30:00,99.69,99.71,99.653,99.7,925999996.0
2007-05-28 23:35:00,99.7,99.7,99.655,99.665,3180700013.0
2007-05-28 23:40:00,99.7,99.7,99.69,99.69,143699999.0
2007-05-28 23:45:00,99.69,99.69,99.645,99.65,1205399995.0
2007-05-28 23:50:00,99.649,99.69,99.639,99.69,1322300009.0
2007-05-28 23:55:00,99.69,99.69,99.68,99.69,763799996.0
2007-05-29 00:00:00,99.671,99.7,99.65,99.68,715299998.0
2007-05-29 00:05:00,99.7,99.7,99.657,99.67,1089899989.0
2007-05-29 00:10:00,99.7,99.71,99.661,99.7,1878399990.0
2007-05-29 00:15:00,99.7,99.7,99.685,99.69,263200000.0
2007-05-29 00:20:00,99.663,99.69,99.638,99.69,827100015.0
2007-05-29 00:25:00,99.69,99.72,99.673,99.697,892700009.0
2007-05-29 00:30:00,99.69,99.691,99.65,99.69,313799997.0
2007-05-29 00:35:00,99.69,99.71,99.64,99.68,540399999.0
2007-05-29 00:40:00,99.68,99.69,99.66,99.67,1390199997.0
2007-05-29 00:45:00,99.67,99.67,99.631,99.65,1154599994.0
2007-05-29 00:50:00,99.619,99.67,99.615,99.67,1715899992.0
2007-05-29 00:55:00,99.67,99.71,99.67,99.69,734299994.0
2007-05-29 01:00:00,99.675,99.69,99.65,99.655,1795399981.0
2007-05-29 01:05:00,99.65,99.69,99.64,99.68,1217399991.0
2007-05-29 01:10:00,99.68,99.7,99.65,99.67,1181499992.0
2007-05-29 01:15:00,99.67,99.74,99.65,99.73,1292500000.0
2007-05-29 01:20:00,99.73,99.74,99.68,99.71,1128099999.0
2007-05-29 01:25:00,99.71,99.72,99.66,99.67,1311100012.0
2007-05-29 01:30:00,99.67,99.67,99.57,99.62,3580499996.0
2007-05-29 01:35:00,99.62,99.63,99.59,99.61,1958399988.0
2007-05-29 01:40:00,99.61,99.64,99.595,99.61,879199994.0
2007-05-29 01:45:00,99.61,99.64,99.61,99.63,2927499979.0
2007-05-29 01:50:00,99.63,99.65,99.595,99.61,1358999999.0
2007-05-29 01:55:00,99.61,99.62,99.582,99.61,1126899991.0
2007-05-29 02:00:00,99.61,99.64,99.59,99.615,1628100001.0
2007-05-29 02:05:00,99.615,99.615,99.54,99.58,2832699996.0
2007-05-29 02:10:00,99.58,99.61,99.57,99.59,4250499981.0
2007-05-29 02:15:00,99.585,99.61,99.57,99.58,2989500010.0
2007-05-29 02:20:00,99.585,99.61,99.57,99.605,1935899989.0
2007-05-29 02:25:00,99.61,99.63,99.59,99.59,1608599994.0
2007-05-29 02:30:00,99.59,99.6,99.525,99.54,2765899988.0
2007-05-29 02:35:00,99.54,99.57,99.525,99.55,1676799988.0
2007-05-29 02:40:00,99.55,99.56,99.52,99.56,1982800001.0
2007-05-29 02:45:00,99.56,99.58,99.54,99.55,1673799986.0
2007-05-29 02:50:00,99.55,99.6,99.55,99.57,2987499976.0
2007-05-29 02:55:00,99.57,99.6,99.55,99.59,2884599983.0
2007-05-29 03:00:00,99.59,99.59,99.57,99.58,1249600000.0
2007-05-29 03:05:00,99.58,99.59,99.531,99.546,1374499987.0
2007-05-29 03:10:00,99.57,99.58,99.54,99.54,1983199988.0
2007-05-29 03:15:00,99.54,99.55,99.51,99.54,2099899999.0
2007-05-29 03:20:00,99.54,99.54,99.51,99.53,2243399996.0
2007-05-29 03:25:00,99.53,99.53,99.5,99.5,789299995.0
2007-05-29 03:30:00,99.505,99.515,99.42,99.435,3652099995.0
2007-05-29 03:35:00,99.435,99.45,99.37,99.375,3393499998.0
2007-05-29 03:40:00,99.375,99.43,99.34,99.4,4508999979.0
2007-05-29 03:45:00,99.4,99.41,99.37,99.38,2725699992.0
2007-05-29 03:50:00,99.39,99.41,99.38,99.38,2176499990.0
2007-05-29 03:55:00,99.38,99.39,99.34,99.34,2859699999.0
2007-05-29 04:00:00,99.34,99.36,99.24,99.24,6115599966.0
2007-05-29 04:05:00,99.24,99.34,99.24,99.32,4938199998.0
2007-05-29 04:10:00,99.32,99.34,99.29,99.32,4405100005.0
2007-05-29 04:15:00,99.315,99.39,99.315,99.33,3989999985.0
2007-05-29 04:20:00,99.34,99.39,99.33,99.38,3608900005.0
2007-05-29 04:25:00,99.37,99.39,99.35,99.36,1963899991.0
2007-05-29 04:30:00,99.36,99.37,99.25,99.26,5192399997.0
2007-05-29 04:35:00,99.26,99.26,99.18,99.22,4256499969.0
2007-05-29 04:40:00,99.22,99.25,99.12,99.12,3554799987.0
2007-05-29 04:45:00,99.12,99.21,99.11,99.2,4094599973.0
2007-05-29 04:50:00,99.2,99.23,99.16,99.22,3356299984.0
2007-05-29 04:55:00,99.21,99.34,99.2,99.32,3172699987.0
2007-05-29 05:00:00,99.33,99.36,99.28,99.36,3873299993.0
2007-05-29 05:05:00,99.36,99.37,99.33,99.35,2126600010.0
2007-05-29 05:10:00,99.35,99.36,99.31,99.33,2745000022.0
2007-05-29 05:15:00,99.325,99.34,99.27,99.29,2454799994.0
2007-05-29 05:20:00,99.29,99.3,99.27,99.3,1556599995.0
2007-05-29 05:25:00,99.295,99.34,99.29,99.32,1956900000.0
2007-05-29 05:30:00,99.32,99.34,99.3,99.33,2063499988.0
2007-05-29 05:35:00,99.33,99.34,99.29,99.31,1484499990.0
2007-05-29 05:40:00,99.31,99.31,99.24,99.27,3646899994.0
2007-05-29 05:45:00,99.27,99.27,99.24,99.26,1494500003.0
2007-05-29 05:50:00,99.26,99.29,99.26,99.27,1153699993.0
2007-05-29 05:55:00,99.27,99.28,99.23,99.25,3584699969.0
2007-05-29 06:00:00,99.24,99.32,99.24,99.32,3696199990.0
2007-05-29 06:05:00,99.32,99.33,99.29,99.32,2554199997.0
2007-05-29 06:10:00,99.32,99.34,99.3,99.32,2359299970.0
2007-05-29 06:15:00,99.34,99.36,99.31,99.35,2350900008.0
2007-05-29 06:20:00,99.35,99.35,99.3,99.31,2084499984.0
2007-05-29 06:25:00,99.3,99.34,99.3,99.325,1381299993.0
2007-05-29 06:30:00,99.325,99.34,99.29,99.32,925299996.0
2007-05-29 06:35:00,99.32,99.35,99.32,99.35,1731900006.0
2007-05-29 06:40:00,99.35,99.36,99.32,99.35,1891400004.0
2007-05-29 06:45:00,99.34,99.37,99.33,99.37,952599987.0
2007-05-29 06:50:00,99.37,99.39,99.35,99.37,2864499989.0
2007-05-29 06:55:00,99.37,99.38,99.32,99.35,1989099986.0
2007-05-29 07:00:00,99.36,99.36,99.31,99.32,1877299992.0
2007-05-29 07:05:00,99.32,99.35,99.3,99.33,2221900000.0
2007-05-29 07:10:00,99.32,99.35,99.31,99.35,1396799999.0
2007-05-29 07:15:00,99.34,99.34,99.32,99.33,1601200007.0
2007-05-29 07:20:00,99.32,99.35,99.32,99.35,1724399995.0
2007-05-29 07:25:00,99.35,99.36,99.32,99.33,1402399992.0
2007-05-29 07:30:00,99.33,99.34,99.31,99.315,2080900004.0
2007-05-29 07:35:00,99.32,99.35,99.29,99.31,2659999997.0
2007-05-29 07:40:00,99.31,99.35,99.3,99.33,1504600009.0
2007-05-29 07:45:00,99.33,99.34,99.31,99.32,1473400004.0
2007-05-29 07:50:00,99.32,99.35,99.31,99.325,2448000001.0
2007-05-29 07:55:00,99.33,99.33,99.23,99.23,5307000008.0
2007-05-29 08:00:00,99.23,99.25,99.2,99.2,4146400014.0
2007-05-29 08:05:00,99.2,99.26,99.18,99.26,4546200011.0
2007-05-29 08:10:00,99.26,99.27,99.21,99.26,3893200009.0
2007-05-29 08:15:00,99.255,99.27,99.21,99.225,3452799975.0
2007-05-29 08:20:00,99.23,99.27,99.21,99.26,3115100005.0
2007-05-29 08:25:00,99.26,99.27,99.23,99.26,4511900029.0
2007-05-29 08:30:00,99.27,99.27,99.2,99.215,4028599978.0
2007-05-29 08:35:00,99.22,99.23,99.12,99.17,6502800053.0
2007-05-29 08:40:00,99.17,99.2,99.16,99.195,3703800010.0
2007-05-29 08:45:00,99.2,99.25,99.2,99.23,3078500018.0
2007-05-29 08:50:00,99.23,99.28,99.21,99.27,4524900034.0
2007-05-29 08:55:00,99.28,99.29,99.175,99.2,3922499997.0
2007-05-29 09:00:00,99.2,99.24,99.18,99.22,3567699998.0
2007-05-29 09:05:00,99.23,99.27,99.22,99.265,3878200014.0
2007-05-29 09:10:00,99.26,99.28,99.22,99.27,3092700001.0
2007-05-29 09:15:00,99.27,99.29,99.25,99.26,4503299995.0
2007-05-29 09:20:00,99.26,99.27,99.22,99.27,4430400010.0
2007-05-29 09:25:00,99.27,99.3,99.26,99.29,4087500020.0
2007-05-29 09:30:00,99.3,99.32,99.27,99.28,3630699998.0
2007-05-29 09:35:00,99.28,99.29,99.26,99.29,3188699998.0
2007-05-29 09:40:00,99.29,99.29,99.26,99.28,2619700009.0
2007-05-29 09:45:00,99.3,99.38,99.28,99.36,5600800011.0
2007-05-29 09:50:00,99.37,99.41,99.34,99.39,5868000006.0
2007-05-29 09:55:00,99.39,99.42,99.35,99.37,5723100010.0
2007-05-29 10:00:00,99.37,99.37,99.29,99.29,6580800006.0
2007-05-29 10:05:00,99.29,99.36,99.29,99.36,4223800009.0
2007-05-29 10:10:00,99.36,99.44,99.35,99.42,7533900036.0
2007-05-29 10:15:00,99.42,99.43,99.38,99.42,6645400006.0
2007-05-29 10:20:00,99.42,99.45,99.38,99.41,6702500037.0
2007-05-29 10:25:00,99.415,99.42,99.34,99.38,6479499996.0
2007-05-29 10:30:00,99.38,99.44,99.37,99.41,6164499993.0
2007-05-29 10:35:00,99.41,99.48,99.4,99.46,7940299989.0
2007-05-29 10:40:00,99.46,99.48,99.41,99.48,6340600007.0
2007-05-29 10:45:00,99.48,99.53,99.46,99.5,5855900007.0
2007-05-29 10:50:00,99.495,99.5,99.43,99.46,4801099985.0
2007-05-29 10:55:00,99.46,99.52,99.46,99.49,5222700028.0
2007-05-29 11:00:00,99.51,99.58,99.485,99.55,4870599995.0
2007-05-29 11:05:00,99.55,99.56,99.51,99.55,3833399995.0
2007-05-29 11:10:00,99.55,99.65,99.54,99.63,6837800000.0
2007-05-29 11:15:00,99.63,99.64,99.59,99.61,5351799967.0
2007-05-29 11:20:00,99.605,99.61,99.56,99.6,3361300015.0
2007-05-29 11:25:00,99.59,99.62,99.58,99.61,5302000002.0
2007-05-29 11:30:00,99.61,99.62,99.595,99.61,3721200011.0
2007-05-29 11:35:00,99.605,99.66,99.605,99.63,4541700008.0
2007-05-29 11:40:00,99.63,99.65,99.6,99.63,5279700006.0
2007-05-29 11:45:00,99.64,99.67,99.61,99.62,4486800018.0
2007-05-29 11:50:00,99.61,99.63,99.55,99.58,5231900029.0
2007-05-29 11:55:00,99.58,99.6,99.55,99.58,3151199989.0
2007-05-29 12:00:00,99.57,99.64,99.56,99.62,2755600001.0
2007-05-29 12:05:00,99.625,99.64,99.6,99.63,2804799995.0
2007-05-29 12:10:00,99.63,99.65,99.59,99.635,6072800000.0
2007-05-29 12:15:00,99.64,99.68,99.61,99.66,5871399998.0
2007-05-29 12:20:00,99.66,99.68,99.64,99.66,5922800011.0
2007-05-29 12:25:00,99.66,99.68,99.64,99.68,4804900043.0
2007-05-29 12:30:00,99.675,99.69,99.66,99.68,3574299997.0
2007-05-29 12:35:00,99.68,99.7,99.67,99.68,4356199989.0
2007-05-29 12:40:00,99.68,99.7,99.62,99.63,3709500006.0
2007-05-29 12:45:00,99.63,99.66,99.6,99.61,4320800031.0
2007-05-29 12:50:00,99.61,99.63,99.58,99.61,4857099998.0
2007-05-29 12:55:00,99.61,99.65,99.61,99.65,2247199996.0
2007-05-29 13:00:00,99.65,99.69,99.65,99.66,4740999981.0
2007-05-29 13:05:00,99.67,99.69,99.61,99.62,4689699979.0
2007-05-29 13:10:00,99.62,99.63,99.59,99.61,5089599992.0
2007-05-29 13:15:00,99.61,99.61,99.58,99.6,2759599986.0
2007-05-29 13:20:00,99.61,99.64,99.59,99.63,5280200011.0
2007-05-29 13:25:00,99.63,99.63,99.6,99.6,4366199990.0
2007-05-29 13:30:00,99.6,99.64,99.6,99.63,3625199986.0
2007-05-29 13:35:00,99.63,99.63,99.59,99.61,2904299978.0
2007-05-29 13:40:00,99.605,99.63,99.6,99.62,3500099981.0
2007-05-29 13:45:00,99.62,99.7,99.59,99.68,6671600031.0
2007-05-29 13:50:00,99.67,99.72,99.65,99.69,6716999964.0
2007-05-29 13:55:00,99.69,99.71,99.64,99.69,6485400026.0
2007-05-29 14:00:00,99.69,99.71,99.65,99.66,5035500017.0
2007-05-29 14:05:00,99.67,99.72,99.63,99.69,7424500005.0
2007-05-29 14:10:00,99.69,99.72,99.66,99.68,8059800017.0
2007-05-29 14:15:00,99.69,99.73,99.67,99.68,5462499987.0
2007-05-29 14:20:00,99.68,99.7,99.67,99.68,6413999993.0
2007-05-29 14:25:00,99.68,99.7,99.655,99.655,4109700013.0
2007-05-29 14:30:00,99.655,99.68,99.63,99.675,3583799986.0
2007-05-29 14:35:00,99.68,99.69,99.59,99.6,3639999990.0
2007-05-29 14:40:00,99.61,99.66,99.6,99.65,3717899984.0
2007-05-29 14:45:00,99.65,99.68,99.64,99.68,2255099985.0
2007-05-29 14:50:00,99.68,99.74,99.68,99.73,2602500001.0
2007-05-29 14:55:00,99.73,99.73,99.69,99.69,3843199983.0
2007-05-29 15:00:00,99.69,99.73,99.68,99.71,2933199980.0
2007-05-29 15:05:00,99.71,99.73,99.71,99.71,2352799989.0
2007-05-29 15:10:00,99.72,99.72,99.63,99.65,3916699971.0
2007-05-29 15:15:00,99.65,99.7,99.63,99.67,5056000021.0
2007-05-29 15:20:00,99.67,99.68,99.63,99.65,6229400010.0
2007-05-29 15:25:00,99.65,99.7,99.65,99.69,3945100003.0
2007-05-29 15:30:00,99.68,99.7,99.65,99.69,4042599990.0
2007-05-29 15:35:00,99.69,99.7,99.66,99.7,3112000014.0
2007-05-29 15:40:00,99.69,99.7,99.65,99.67,4089300015.0
2007-05-29 15:45:00,99.67,99.74,99.67,99.73,4430900007.0
2007-05-29 15:50:00,99.73,99.75,99.69,99.7,4485999999.0
2007-05-29 15:55:00,99.7,99.71,99.55,99.62,5145999979.0
2007-05-29 16:00:00,99.63,99.7,99.6,99.68,6699499977.0
2007-05-29 16:05:00,99.68,99.74,99.66,99.73,4541399988.0
2007-05-29 16:10:00,99.73,99.75,99.68,99.71,5041499966.0
2007-05-29 16:15:00,99.71,99.73,99.67,99.695,4734899977.0
2007-05-29 16:20:00,99.7,99.72,99.68,99.7,3906600014.0
2007-05-29 16:25:00,99.7,99.74,99.685,99.74,5424399988.0
2007-05-29 16:30:00,99.74,99.75,99.7,99.72,5867100016.0
2007-05-29 16:35:00,99.715,99.74,99.71,99.72,5001099996.0
2007-05-29 16:40:00,99.72,99.74,99.7,99.74,3541399988.0
2007-05-29 16:45:00,99.74,99.754,99.651,99.738,5343499998.0
2007-05-29 16:50:00,99.741,99.785,99.696,99.77,1667499998.0
2007-05-29 16:55:00,99.77,99.8,99.745,99.8,4225299989.0
2007-05-29 17:00:00,99.79,99.81,99.75,99.78,7345199999.0
2007-05-29 17:05:00,99.78,99.8,99.75,99.75,2754099979.0
2007-05-29 17:10:00,99.75,99.77,99.73,99.735,3671200002.0
2007-05-29 17:15:00,99.735,99.79,99.73,99.78,4520800003.0
2007-05-29 17:20:00,99.78,99.86,99.76,99.85,5928499999.0
2007-05-29 17:25:00,99.85,99.88,99.83,99.875,4079399987.0
2007-05-29 17:30:00,99.875,99.91,99.84,99.85,3224899999.0
2007-05-29 17:35:00,99.85,99.89,99.85,99.88,2832200000.0
2007-05-29 17:40:00,99.88,99.9,99.87,99.9,1617399996.0
2007-05-29 17:45:00,99.9,99.93,99.89,99.92,3638200011.0
2007-05-29 17:50:00,99.92,99.92,99.85,99.88,2937599997.0
2007-05-29 17:55:00,99.88,99.9,99.85,99.875,3859199990.0
2007-05-29 18:00:00,99.87,99.88,99.72,99.74,6426300008.0
2007-05-29 18:05:00,99.74,99.82,99.73,99.82,3366800003.0
2007-05-29 18:10:00,99.82,99.82,99.79,99.81,2366400005.0
2007-05-29 18:15:00,99.815,99.82,99.75,99.78,4425099977.0
2007-05-29 18:20:00,99.78,99.79,99.74,99.75,2034899995.0
2007-05-29 18:25:00,99.75,99.77,99.74,99.75,1443699989.0
2007-05-29 18:30:00,99.76,99.77,99.75,99.76,1668999984.0
2007-05-29 18:35:00,99.77,99.77,99.72,99.75,1849199997.0
2007-05-29 18:40:00,99.75,99.76,99.72,99.75,1752300012.0
2007-05-29 18:45:00,99.75,99.75,99.72,99.75,1411699997.0
2007-05-29 18:50:00,99.75,99.75,99.74,99.74,892500002.0
2007-05-29 18:55:00,99.74,99.74,99.7,99.705,1553599989.0
2007-05-29 19:00:00,99.705,99.71,99.66,99.66,1986799978.0
2007-05-29 19:05:00,99.67,99.67,99.62,99.655,2470699974.0
2007-05-29 19:10:00,99.66,99.67,99.65,99.66,2158599985.0
2007-05-29 19:15:00,99.655,99.66,99.52,99.52,5703000009.0
2007-05-29 19:20:00,99.53,99.53,99.46,99.46,5491499992.0
2007-05-29 19:25:00,99.47,99.47,99.41,99.425,6063999983.0
2007-05-29 19:30:00,99.425,99.47,99.42,99.47,3839300002.0
2007-05-29 19:35:00,99.47,99.47,99.36,99.38,4946499991.0
2007-05-29 19:40:00,99.37,99.39,99.34,99.38,5034299981.0
2007-05-29 19:45:00,99.39,99.44,99.38,99.42,2227999988.0
2007-05-29 19:50:00,99.42,99.43,99.35,99.38,2304899996.0
2007-05-29 19:55:00,99.39,99.41,99.38,99.41,1428600003.0
2007-05-29 20:00:00,99.41,99.41,99.28,99.32,3080800012.0
2007-05-29 20:05:00,99.325,99.36,99.3,99.36,2315600015.0
2007-05-29 20:10:00,99.36,99.4,99.36,99.4,3359900001.0
2007-05-29 20:15:00,99.395,99.41,99.33,99.38,3705100001.0
2007-05-29 20:20:00,99.38,99.44,99.36,99.42,2795600003.0
2007-05-29 20:25:00,99.42,99.45,99.37,99.45,3315300009.0
2007-05-29 20:30:00,99.45,99.48,99.44,99.45,1252000006.0
2007-05-29 20:35:00,99.44,99.5,99.44,99.48,1800799988.0
2007-05-29 20:40:00,99.48,99.51,99.47,99.5,2675899996.0
2007-05-29 20:45:00,99.5,99.51,99.48,99.5,1645600001.0
2007-05-29 20:50:00,99.495,99.5,99.46,99.47,1794699990.0
2007-05-29 20:55:00,99.48,99.49,99.47,99.49,1464800000.0
2007-05-29 21:00:00,99.49,99.51,99.48,99.5,1708799993.0
2007-05-29 21:05:00,99.5,99.51,99.49,99.51,740199996.0
2007-05-29 21:10:00,99.51,99.52,99.48,99.51,830899996.0
2007-05-29 21:15:00,99.51,99.52,99.49,99.5,1433799989.0
2007-05-29 21:20:00,99.483,99.51,99.447,99.51,1006200010.0
2007-05-29 21:25:00,99.51,99.51,99.49,99.51,1683100012.0
2007-05-29 21:30:00,99.51,99.53,99.51,99.53,1244099998.0
2007-05-29 21:35:00,99.53,99.56,99.5,99.55,2122099997.0
2007-05-29 21:40:00,99.55,99.59,99.55,99.59,1627500008.0
2007-05-29 21:45:00,99.59,99.6,99.56,99.59,2152699995.0
2007-05-29 21:50:00,99.59,99.62,99.57,99.6,2431199995.0
2007-05-29 21:55:00,99.6,99.62,99.57,99.59,1805100012.0
2007-05-29 22:00:00,99.59,99.6,99.55,99.56,1783799990.0
2007-05-29 22:05:00,99.56,99.56,99.53,99.53,1007799993.0
2007-05-29 22:10:00,99.53,99.54,99.52,99.54,631899997.0
2007-05-29 22:15:00,99.55,99.56,99.503,99.54,2046300008.0
2007-05-29 22:20:00,99.55,99.55,99.52,99.52,459199992.0
2007-05-29 22:25:00,99.52,99.55,99.482,99.54,992799998.0
2007-05-29 22:30:00,99.54,99.54,99.465,99.503,1162500009.0
2007-05-29 22:35:00,99.53,99.57,99.5,99.55,1061099996.0
2007-05-29 22:40:00,99.55,99.58,99.53,99.57,779699986.0
2007-05-29 22:45:00,99.57,99.59,99.56,99.57,1142099981.0
2007-05-29 22:50:00,99.534,99.62,99.5,99.6,764699997.0
2007-05-29 22:55:00,99.61,99.62,99.59,99.6,901899996.0
2007-05-29 23:00:00,99.59,99.6,99.554,99.59,894899992.0
2007-05-29 23:05:00,99.59,99.61,99.59,99.6,554500002.0
2007-05-29 23:10:00,99.6,99.61,99.55,99.55,1282400004.0
2007-05-29 23:15:00,99.56,99.56,99.55,99.55,353199998.0
2007-05-29 23:20:00,99.55,99.56,99.515,99.54,927799993.0
2007-05-29 23:25:00,99.55,99.56,99.54,99.56,247700000.0
2007-05-29 23:30:00,99.56,99.57,99.545,99.55,1313799994.0
2007-05-29 23:35:00,99.55,99.56,99.52,99.53,1357699996.0
2007-05-29 23:40:00,99.53,99.54,99.479,99.486,1228799997.0
2007-05-29 23:45:00,99.492,99.55,99.489,99.54,2064600000.0
2007-05-29 23:50:00,99.54,99.55,99.46,99.54,595199995.0
2007-05-29 23:55:00,99.54,99.55,99.51,99.54,706099994.0
2007-05-30 00:00:00,99.54,99.565,99.502,99.535,1015799994.0
2007-05-30 00:05:00,99.55,99.56,99.484,99.53,1544699991.0
2007-05-30 00:10:00,99.56,99.56,99.489,99.56,788400001.0
2007-05-30 00:15:00,99.56,99.58,99.55,99.56,1107399986.0
2007-05-30 00:20:00,99.57,99.58,99.56,99.58,453200001.0
2007-05-30 00:25:00,99.577,99.58,99.51,99.56,1748200021.0
2007-05-30 00:30:00,99.56,99.56,99.5,99.51,2302199986.0
2007-05-30 00:35:00,99.51,99.53,99.5,99.51,585599999.0
2007-05-30 00:40:00,99.52,99.52,99.47,99.48,1377699989.0
2007-05-30 00:45:00,99.48,99.48,99.46,99.48,1336099979.0
2007-05-30 00:50:00,99.485,99.52,99.42,99.51,2611299984.0
2007-05-30 00:55:00,99.51,99.55,99.49,99.5,1394900002.0
2007-05-30 01:00:00,99.5,99.54,99.475,99.49,1284499994.0
2007-05-30 01:05:00,99.5,99.53,99.49,99.51,1507699990.0
2007-05-30 01:10:00,99.51,99.58,99.51,99.58,1909799993.0
2007-05-30 01:15:00,99.58,99.58,99.54,99.55,1280400002.0
2007-05-30 01:20:00,99.55,99.6,99.54,99.58,1620399993.0
2007-05-30 01:25:00,99.58,99.58,99.503,99.57,939799994.0
2007-05-30 01:30:00,99.57,99.64,99.57,99.635,2692300009.0
2007-05-30 01:35:00,99.64,99.65,99.6,99.63,1354199996.0
2007-05-30 01:40:00,99.63,99.63,99.61,99.62,568999991.0
2007-05-30 01:45:00,99.61,99.63,99.58,99.59,1317199999.0
2007-05-30 01:50:00,99.59,99.665,99.59,99.63,3561700007.0
2007-05-30 01:55:00,99.63,99.63,99.54,99.61,5630899985.0
2007-05-30 02:00:00,99.61,99.7,99.61,99.65,3393699978.0
2007-05-30 02:05:00,99.65,99.66,99.58,99.58,3484199981.0
2007-05-30 02:10:00,99.58,99.58,99.52,99.56,4820000014.0
2007-05-30 02:15:00,99.56,99.59,99.52,99.55,3774599998.0
2007-05-30 02:20:00,99.55,99.58,99.52,99.53,2148599998.0
2007-05-30 02:25:00,99.54,99.55,99.52,99.55,2460400009.0
2007-05-30 02:30:00,99.55,99.56,99.53,99.54,2022599997.0
2007-05-30 02:35:00,99.535,99.54,99.48,99.5,3271800000.0
2007-05-30 02:40:00,99.5,99.5,99.46,99.48,2090099993.0
2007-05-30 02:45:00,99.48,99.55,99.47,99.53,1856100002.0
2007-05-30 02:50:00,99.525,99.54,99.5,99.53,4290499975.0
2007-05-30 02:55:00,99.53,99.57,99.51,99.55,4817300000.0
2007-05-30 03:00:00,99.55,99.62,99.53,99.59,3164300002.0
2007-05-30 03:05:00,99.585,99.59,99.49,99.51,5895999993.0
2007-05-30 03:10:00,99.51,99.53,99.48,99.51,2703400008.0
2007-05-30 03:15:00,99.51,99.53,99.485,99.53,3755800024.0
2007-05-30 03:20:00,99.53,99.56,99.5,99.56,3084399995.0
2007-05-30 03:25:00,99.56,99.57,99.42,99.42,3944999992.0
2007-05-30 03:30:00,99.41,99.43,99.12,99.42,7968699970.0
2007-05-30 03:35:00,99.4,99.6,99.4,99.56,8010999980.0
2007-05-30 03:40:00,99.56,99.58,99.48,99.53,5757299972.0
2007-05-30 03:45:00,99.53,99.57,99.53,99.54,4538399986.0
2007-05-30 03:50:00,99.54,99.55,99.49,99.51,4095999960.0
2007-05-30 03:55:00,99.51,99.6,99.5,99.59,3562799996.0
2007-05-30 04:00:00,99.59,99.59,99.48,99.51,4618599999.0
2007-05-30 04:05:00,99.51,99.52,99.42,99.45,5041999999.0
2007-05-30 04:10:00,99.45,99.51,99.45,99.5,3316399994.0
2007-05-30 04:15:00,99.5,99.55,99.495,99.54,2979199975.0
2007-05-30 04:20:00,99.54,99.55,99.49,99.53,3252799990.0
2007-05-30 04:25:00,99.53,99.57,99.52,99.55,3902199999.0
2007-05-30 04:30:00,99.55,99.55,99.47,99.48,3582999993.0
2007-05-30 04:35:00,99.48,99.5,99.46,99.49,3084699989.0
2007-05-30 04:40:00,99.495,99.56,99.49,99.5,4329300011.0
2007-05-30 04:45:00,99.5,99.53,99.48,99.5,2541500007.0
2007-05-30 04:50:00,99.5,99.5,99.41,99.44,3736500003.0
2007-05-30 04:55:00,99.44,99.48,99.4,99.43,3083199987.0
2007-05-30 05:00:00,99.43,99.47,99.385,99.41,2669899988.0
2007-05-30 05:05:00,99.41,99.47,99.41,99.46,2666699986.0
2007-05-30 05:10:00,99.46,99.47,99.41,99.43,2316900012.0
2007-05-30 05:15:00,99.43,99.44,99.42,99.43,214499999.0
2007-05-30 05:20:00,99.43,99.44,99.42,99.43,1829699990.0
2007-05-30 05:25:00,99.43,99.43,99.37,99.37,2992299982.0
2007-05-30 05:30:00,99.37,99.41,99.36,99.41,4632000014.0
2007-05-30 05:35:00,99.41,99.41,99.36,99.41,4328599991.0
2007-05-30 05:40:00,99.41,99.45,99.4,99.43,2208599993.0
2007-05-30 05:45:00,99.43,99.43,99.41,99.42,1321599983.0
2007-05-30 05:50:00,99.42,99.43,99.4,99.4,1379300003.0
2007-05-30 05:55:00,99.41,99.42,99.4,99.41,1430500003.0
2007-05-30 06:00:00,99.41,99.43,99.4,99.43,2974999991.0
2007-05-30 06:05:00,99.43,99.44,99.362,99.363,1706699997.0
2007-05-30 06:10:00,99.43,99.45,99.42,99.445,1957999992.0
2007-05-30 06:15:00,99.45,99.46,99.42,99.43,1865699995.0
2007-05-30 06:20:00,99.44,99.44,99.39,99.39,2715200016.0
2007-05-30 06:25:00,99.39,99.39,99.36,99.38,3527500016.0
2007-05-30 06:30:00,99.38,99.41,99.359,99.379,1740200015.0
2007-05-30 06:35:00,99.41,99.42,99.346,99.41,1127899988.0
2007-05-30 06:40:00,99.41,99.44,99.4,99.43,1303199991.0
2007-05-30 06:45:00,99.43,99.45,99.42,99.43,1358899987.0
2007-05-30 06:50:00,99.43,99.43,99.4,99.41,2787800015.0
2007-05-30 06:55:00,99.42,99.47,99.415,99.46,3121500018.0
2007-05-30 07:00:00,99.46,99.46,99.38,99.39,4070999993.0
2007-05-30 07:05:00,99.4,99.41,99.35,99.39,3773100008.0
2007-05-30 07:10:00,99.39,99.42,99.38,99.41,2642199991.0
2007-05-30 07:15:00,99.42,99.5,99.42,99.45,3654800010.0
2007-05-30 07:20:00,99.45,99.52,99.43,99.5,5312600003.0
2007-05-30 07:25:00,99.5,99.55,99.5,99.53,3479099997.0
2007-05-30 07:30:00,99.53,99.53,99.48,99.5,3939300000.0
2007-05-30 07:35:00,99.5,99.51,99.47,99.48,2941499995.0
2007-05-30 07:40:00,99.48,99.52,99.47,99.495,4547700023.0
2007-05-30 07:45:00,99.5,99.53,99.48,99.51,3845900011.0
2007-05-30 07:50:00,99.52,99.53,99.49,99.51,2084600001.0
2007-05-30 07:55:00,99.51,99.54,99.5,99.53,2383299983.0
2007-05-30 08:00:00,99.53,99.57,99.505,99.51,4179300004.0
2007-05-30 08:05:00,99.52,99.54,99.51,99.54,2608399975.0
2007-05-30 08:10:00,99.53,99.55,99.5,99.5,2674400005.0
2007-05-30 08:15:00,99.5,99.52,99.47,99.48,2864399988.0
2007-05-30 08:20:00,99.48,99.48,99.39,99.47,5694799981.0
2007-05-30 08:25:00,99.47,99.54,99.47,99.54,3523599997.0
2007-05-30 08:30:00,99.54,99.54,99.47,99.5,4690900022.0
2007-05-30 08:35:00,99.5,99.51,99.44,99.45,5931799994.0
2007-05-30 08:40:00,99.44,99.46,99.4,99.43,8776400024.0
2007-05-30 08:45:00,99.44,99.44,99.39,99.41,5900600006.0
2007-05-30 08:50:00,99.4,99.49,99.4,99.46,6816099999.0
2007-05-30 08:55:00,99.46,99.49,99.44,99.45,4455999988.0
2007-05-30 09:00:00,99.45,99.45,99.37,99.37,6545099960.0
2007-05-30 09:05:00,99.39,99.43,99.38,99.41,6369900004.0
2007-05-30 09:10:00,99.41,99.43,99.38,99.4,3409099996.0
2007-05-30 09:15:00,99.4,99.43,99.38,99.42,2796799984.0
2007-05-30 09:20:00,99.42,99.47,99.42,99.44,3088999967.0
2007-05-30 09:25:00,99.44,99.48,99.44,99.45,2483399999.0
2007-05-30 09:30:00,99.46,99.55,99.45,99.5,4444500000.0
2007-05-30 09:35:00,99.495,99.54,99.48,99.51,5287699979.0
2007-05-30 09:40:00,99.51,99.52,99.485,99.5,4083299979.0
2007-05-30 09:45:00,99.5,99.53,99.48,99.52,3384900009.0
2007-05-30 09:50:00,99.52,99.57,99.51,99.53,5129699970.0
2007-05-30 09:55:00,99.53,99.55,99.51,99.52,3739600006.0
2007-05-30 10:00:00,99.52,99.55,99.51,99.53,4294999986.0
2007-05-30 10:05:00,99.51,99.52,99.47,99.52,3528700011.0
2007-05-30 10:10:00,99.53,99.54,99.5,99.51,2852699985.0
2007-05-30 10:15:00,99.51,99.57,99.51,99.55,3918100009.0
2007-05-30 10:20:00,99.55,99.58,99.55,99.56,3076099984.0
2007-05-30 10:25:00,99.56,99.64,99.55,99.64,5438199955.0
2007-05-30 10:30:00,99.63,99.66,99.6,99.61,3935299990.0
2007-05-30 10:35:00,99.61,99.62,99.58,99.61,3593299994.0
2007-05-30 10:40:00,99.61,99.65,99.6,99.64,3963600008.0
2007-05-30 10:45:00,99.63,99.63,99.6,99.6,2501899982.0
2007-05-30 10:50:00,99.6,99.63,99.58,99.62,4590299975.0
2007-05-30 10:55:00,99.62,99.64,99.6,99.61,2324099990.0
2007-05-30 11:00:00,99.61,99.63,99.59,99.605,2952799978.0
2007-05-30 11:05:00,99.6,99.62,99.585,99.585,1686599988.0
2007-05-30 11:10:00,99.59,99.62,99.58,99.6,2949800021.0
2007-05-30 11:15:00,99.6,99.61,99.58,99.59,1707900006.0
2007-05-30 11:20:00,99.59,99.6,99.57,99.57,997200001.0
2007-05-30 11:25:00,99.58,99.61,99.55,99.58,3754599993.0
2007-05-30 11:30:00,99.58,99.58,99.54,99.57,1700199997.0
2007-05-30 11:35:00,99.57,99.59,99.55,99.58,1770999997.0
2007-05-30 11:40:00,99.58,99.61,99.58,99.6,1050899994.0
2007-05-30 11:45:00,99.59,99.61,99.552,99.6,1793199988.0
2007-05-30 11:50:00,99.6,99.6,99.55,99.59,1755999998.0
2007-05-30 11:55:00,99.58,99.63,99.58,99.63,1763300009.0
2007-05-30 12:00:00,99.63,99.63,99.58,99.6,3907400008.0
2007-05-30 12:05:00,99.6,99.6,99.57,99.58,1851800008.0
2007-05-30 12:10:00,99.58,99.6,99.57,99.59,2287499998.0
2007-05-30 12:15:00,99.59,99.61,99.58,99.59,1391500010.0
2007-05-30 12:20:00,99.6,99.63,99.56,99.56,1968099998.0
2007-05-30 12:25:00,99.57,99.57,99.53,99.55,2483300000.0
2007-05-30 12:30:00,99.55,99.57,99.53,99.55,3029300009.0
2007-05-30 12:35:00,99.55,99.57,99.54,99.56,2299899988.0
2007-05-30 12:40:00,99.56,99.57,99.53,99.54,1412899990.0
2007-05-30 12:45:00,99.55,99.55,99.52,99.53,2498199994.0
2007-05-30 12:50:00,99.53,99.54,99.47,99.51,5199599971.0
2007-05-30 12:55:00,99.52,99.55,99.5,99.51,2665199992.0
2007-05-30 13:00:00,99.51,99.52,99.46,99.48,3450699982.0
2007-05-30 13:05:00,99.48,99.53,99.41,99.41,3911499985.0
2007-05-30 13:10:00,99.42,99.52,99.42,99.51,3302199995.0
2007-05-30 13:15:00,99.51,99.53,99.48,99.51,2608099999.0
2007-05-30 13:20:00,99.5,99.53,99.49,99.51,2146100003.0
2007-05-30 13:25:00,99.5,99.53,99.49,99.51,4047599986.0
2007-05-30 13:30:00,99.5,99.53,99.49,99.5,2657000004.0
2007-05-30 13:35:00,99.5,99.5,99.45,99.46,2283300007.0
2007-05-30 13:40:00,99.46,99.47,99.41,99.43,5277199984.0
2007-05-30 13:45:00,99.42,99.46,99.39,99.41,2929199991.0
2007-05-30 13:50:00,99.41,99.48,99.41,99.45,4674999980.0
2007-05-30 13:55:00,99.45,99.5,99.44,99.46,4995799961.0
2007-05-30 14:00:00,99.46,99.57,99.46,99.53,4200199998.0
2007-05-30 14:05:00,99.53,99.59,99.5,99.56,5525999998.0
2007-05-30 14:10:00,99.56,99.57,99.52,99.53,5504099987.0
2007-05-30 14:15:00,99.51,99.58,99.51,99.57,4654199974.0
2007-05-30 14:20:00,99.57,99.63,99.56,99.62,5384199963.0
2007-05-30 14:25:00,99.62,99.67,99.62,99.64,7051199950.0
2007-05-30 14:30:00,99.65,99.67,99.63,99.65,4642999966.0
2007-05-30 14:35:00,99.65,99.68,99.635,99.64,4195099997.0
2007-05-30 14:40:00,99.64,99.64,99.605,99.62,4320399988.0
2007-05-30 14:45:00,99.64,99.72,99.63,99.71,4447599982.0
2007-05-30 14:50:00,99.705,99.71,99.63,99.66,6608999938.0
2007-05-30 14:55:00,99.66,99.66,99.62,99.66,4793999975.0
2007-05-30 15:00:00,99.66,99.7,99.65,99.66,6384899944.0
2007-05-30 15:05:00,99.66,99.69,99.66,99.66,5306599963.0
2007-05-30 15:10:00,99.66,99.71,99.65,99.68,5390599950.0
2007-05-30 15:15:00,99.68,99.69,99.65,99.665,4041399965.0
2007-05-30 15:20:00,99.66,99.71,99.62,99.7,6410499939.0
2007-05-30 15:25:00,99.7,99.75,99.68,99.73,4289999997.0
2007-05-30 15:30:00,99.72,99.78,99.68,99.75,8508299956.0
2007-05-30 15:35:00,99.75,99.81,99.75,99.77,8078999921.0
2007-05-30 15:40:00,99.77,99.81,99.76,99.77,5554999957.0
2007-05-30 15:45:00,99.765,99.85,99.75,99.8,8324099933.0
2007-05-30 15:50:00,99.8,99.91,99.78,99.9,6009499974.0
2007-05-30 15:55:00,99.91,99.96,99.87,99.94,7613899978.0
2007-05-30 16:00:00,99.94,99.97,99.9,99.96,5898299978.0
2007-05-30 16:05:00,99.96,99.97,99.94,99.96,5448599939.0
2007-05-30 16:10:00,99.94,99.98,99.94,99.955,5468599965.0
2007-05-30 16:15:00,99.96,100.0,99.96,99.975,4392999966.0
2007-05-30 16:20:00,99.975,100.0,99.86,99.95,6065600003.0
2007-05-30 16:25:00,99.96,99.97,99.91,99.94,3980099994.0
2007-05-30 16:30:00,99.94,99.94,99.88,99.92,4865399987.0
2007-05-30 16:35:00,99.92,99.92,99.87,99.875,2859299979.0
2007-05-30 16:40:00,99.88,99.89,99.85,99.89,3389599991.0
2007-05-30 16:45:00,99.89,99.93,99.88,99.93,3353699979.0
2007-05-30 16:50:00,99.93,99.93,99.84,99.89,4210899991.0
2007-05-30 16:55:00,99.89,99.89,99.82,99.835,5674199958.0
2007-05-30 17:00:00,99.84,99.86,99.8,99.85,5553799957.0
2007-05-30 17:05:00,99.84,99.9,99.82,99.89,3868799991.0
2007-05-30 17:10:00,99.89,99.89,99.82,99.82,5523499975.0
2007-05-30 17:15:00,99.82,99.84,99.82,99.82,5403999972.0
2007-05-30 17:20:00,99.82,99.87,99.8,99.86,5952899959.0
2007-05-30 17:25:00,99.86,99.88,99.81,99.84,6499599929.0
2007-05-30 17:30:00,99.84,99.86,99.82,99.84,4451899961.0
2007-05-30 17:35:00,99.84,99.92,99.83,99.9,3646099977.0
2007-05-30 17:40:00,99.9,99.92,99.86,99.86,2802399992.0
2007-05-30 17:45:00,99.87,99.89,99.83,99.84,4945699988.0
2007-05-30 17:50:00,99.85,99.87,99.82,99.85,3714599992.0
2007-05-30 17:55:00,99.85,99.88,99.82,99.84,2633099983.0
2007-05-30 18:00:00,99.84,99.86,99.82,99.82,2932300009.0
2007-05-30 18:05:00,99.82,99.86,99.82,99.85,3807299954.0
2007-05-30 18:10:00,99.85,99.86,99.815,99.82,2796299983.0
2007-05-30 18:15:00,99.82,99.87,99.81,99.865,3776999980.0
2007-05-30 18:20:00,99.87,99.9,99.835,99.9,2631700007.0
2007-05-30 18:25:00,99.9,99.9,99.84,99.9,2793799996.0
2007-05-30 18:30:00,99.9,99.91,99.85,99.89,3257199976.0
2007-05-30 18:35:00,99.89,99.89,99.88,99.89,1189399993.0
2007-05-30 18:40:00,99.89,99.89,99.87,99.88,1034099991.0
2007-05-30 18:45:00,99.88,99.88,99.82,99.835,1796999973.0
2007-05-30 18:50:00,99.835,99.85,99.803,99.805,2002500008.0
2007-05-30 18:55:00,99.83,99.85,99.815,99.82,929399986.0
2007-05-30 19:00:00,99.82,99.84,99.8,99.82,1852400002.0
2007-05-30 19:05:00,99.787,99.85,99.779,99.83,1813999989.0
2007-05-30 19:10:00,99.84,99.85,99.82,99.83,1440300002.0
2007-05-30 19:15:00,99.82,99.85,99.82,99.835,1543899990.0
2007-05-30 19:20:00,99.84,99.87,99.84,99.86,2232700010.0
2007-05-30 19:25:00,99.86,99.86,99.83,99.84,1258499997.0
2007-05-30 19:30:00,99.83,99.84,99.82,99.83,974100009.0
2007-05-30 19:35:00,99.825,99.84,99.802,99.84,1657299995.0
2007-05-30 19:40:00,99.84,99.84,99.78,99.8,1375599994.0
2007-05-30 19:45:00,99.79,99.81,99.79,99.795,1044299987.0
2007-05-30 19:50:00,99.795,99.82,99.77,99.82,1354199994.0
2007-05-30 19:55:00,99.82,99.84,99.8,99.83,1355599997.0
2007-05-30 20:00:00,99.83,99.85,99.79,99.8,2992300001.0
2007-05-30 20:05:00,99.8,99.85,99.78,99.83,3744199965.0
2007-05-30 20:10:00,99.83,99.84,99.8,99.81,1570999992.0
2007-05-30 20:15:00,99.82,99.84,99.81,99.84,1992100006.0
2007-05-30 20:20:00,99.84,99.89,99.825,99.88,2174399999.0
2007-05-30 20:25:00,99.87,99.93,99.86,99.93,2769800007.0
2007-05-30 20:30:00,99.925,99.95,99.89,99.95,3274699974.0
2007-05-30 20:35:00,99.95,100.03,99.94,99.99,4479200010.0
2007-05-30 20:40:00,99.985,99.99,99.95,99.99,3464699994.0
2007-05-30 20:45:00,99.99,100.01,99.97,99.99,2241200000.0
2007-05-30 20:50:00,99.99,100.01,99.97,99.97,2361499978.0
2007-05-30 20:55:00,99.98,99.99,99.94,99.95,3451899998.0
2007-05-30 21:00:00,99.95,99.96,99.92,99.96,2716000019.0
2007-05-30 21:05:00,99.96,99.96,99.93,99.95,2482100015.0
2007-05-30 21:10:00,99.945,99.95,99.93,99.94,990799995.0
2007-05-30 21:15:00,99.94,99.95,99.91,99.922,1707800002.0
2007-05-30 21:20:00,99.94,99.96,99.94,99.95,639800000.0
2007-05-30 21:25:00,99.95,99.95,99.93,99.93,1117099985.0
2007-05-30 21:30:00,99.93,99.94,99.891,99.902,591499990.0
2007-05-30 21:35:00,99.913,99.99,99.913,99.985,1447399986.0
2007-05-30 21:40:00,99.99,100.01,99.98,100.005,1677099999.0
2007-05-30 21:45:00,100.0,100.05,99.99,100.02,3139199980.0
2007-05-30 21:50:00,100.02,100.06,100.01,100.03,1082600001.0
2007-05-30 21:55:00,100.03,100.07,100.03,100.06,1659700004.0
2007-05-30 22:00:00,100.06,100.11,100.055,100.09,1315899993.0
2007-05-30 22:05:00,100.09,100.13,100.08,100.11,2664499971.0
2007-05-30 22:10:00,100.11,100.12,100.09,100.1,1022300005.0
2007-05-30 22:15:00,100.1,100.1,100.08,100.085,906699997.0
2007-05-30 22:20:00,100.09,100.09,100.05,100.07,1187899996.0
2007-05-30 22:25:00,100.08,100.09,100.06,100.08,754199997.0
2007-05-30 22:30:00,100.08,100.15,100.06,100.14,2600299952.0
2007-05-30 22:35:00,100.14,100.17,100.095,100.115,2513499979.0
2007-05-30 22:40:00,100.12,100.15,100.1,100.14,2315699970.0
2007-05-30 22:45:00,100.14,100.15,100.11,100.12,900599993.0
2007-05-30 22:50:00,100.13,100.15,100.11,100.14,1440699986.0
2007-05-30 22:55:00,100.15,100.2,100.12,100.15,2599499994.0
2007-05-30 23:00:00,100.15,100.19,100.115,100.17,1208100001.0
2007-05-30 23:05:00,100.16,100.17,100.14,100.14,391000002.0
2007-05-30 23:10:00,100.16,100.19,100.14,100.19,737399999.0
2007-05-30 23:15:00,100.18,100.21,100.17,100.19,1568199987.0
2007-05-30 23:20:00,100.19,100.19,100.15,100.18,1265399994.0
2007-05-30 23:25:00,100.18,100.2,100.17,100.195,1031599991.0
2007-05-30 23:30:00,100.2,100.2,100.121,100.19,1013299991.0
2007-05-30 23:35:00,100.19,100.19,100.15,100.17,1525199986.0
2007-05-30 23:40:00,100.17,100.17,100.14,100.16,1342599995.0
2007-05-30 23:45:00,100.16,100.17,100.14,100.15,589699997.0
2007-05-30 23:50:00,100.093,100.17,100.091,100.12,2115500007.0
2007-05-30 23:55:00,100.16,100.16,100.075,100.13,1798099990.0
2007-05-31 00:00:00,100.13,100.13,100.11,100.12,791199984.0
2007-05-31 00:05:00,100.12,100.12,100.07,100.09,870200000.0
2007-05-31 00:10:00,100.09,100.11,100.041,100.041,973300007.0
2007-05-31 00:15:00,100.063,100.1,100.053,100.1,2008199989.0
2007-05-31 00:20:00,100.08,100.1,100.07,100.1,385300001.0
2007-05-31 00:25:00,100.1,100.11,100.063,100.09,1095699994.0
2007-05-31 00:30:00,100.09,100.1,100.05,100.09,2059600001.0
2007-05-31 00:35:00,100.09,100.11,100.01,100.045,1445299999.0
2007-05-31 00:40:00,100.05,100.07,100.03,100.05,1340099990.0
2007-05-31 00:45:00,100.05,100.05,100.005,100.02,771499979.0
2007-05-31 00:50:00,100.0,100.05,99.965,100.01,2530999955.0
2007-05-31 00:55:00,100.01,100.05,99.99,100.04,2984199947.0
2007-05-31 01:00:00,100.04,100.07,99.97,100.02,2567499984.0
2007-05-31 01:05:00,100.02,100.04,99.98,100.0,1210699994.0
2007-05-31 01:10:00,99.995,100.02,99.99,100.0,956099998.0
2007-05-31 01:15:00,100.01,100.03,99.98,100.01,1981700000.0
2007-05-31 01:20:00,100.01,100.02,99.99,100.02,1250899994.0
2007-05-31 01:25:00,100.02,100.02,99.99,100.0,722299991.0
2007-05-31 01:30:00,100.0,100.01,99.97,100.0,1047799998.0
2007-05-31 01:35:00,99.99,100.02,99.98,100.0,1289299990.0
2007-05-31 01:40:00,100.01,100.01,99.98,99.99,2067499988.0
2007-05-31 01:45:00,99.98,100.0,99.97,99.98,914599999.0
2007-05-31 01:50:00,99.98,99.99,99.95,99.99,1166499997.0
2007-05-31 01:55:00,99.99,100.0,99.97,100.0,1131700001.0
2007-05-31 02:00:00,100.0,100.01,99.96,99.97,2344399989.0
2007-05-31 02:05:00,99.96,99.98,99.91,99.94,2677499981.0
2007-05-31 02:10:00,99.95,100.0,99.93,99.99,1839000002.0
2007-05-31 02:15:00,99.98,99.98,99.91,99.93,2918499981.0
2007-05-31 02:20:00,99.93,99.94,99.91,99.93,1432499998.0
2007-05-31 02:25:00,99.93,99.96,99.92,99.96,2976199958.0
2007-05-31 02:30:00,99.96,99.97,99.93,99.97,2182599990.0
2007-05-31 02:35:00,99.97,100.0,99.96,99.99,1795200022.0
2007-05-31 02:40:00,99.99,100.01,99.97,100.0,2640700003.0
2007-05-31 02:45:00,100.0,100.01,99.99,100.01,1234000008.0
2007-05-31 02:50:00,100.01,100.03,99.99,99.99,2330700009.0
2007-05-31 02:55:00,99.99,100.02,99.965,99.97,4269099975.0
2007-05-31 03:00:00,99.98,100.02,99.98,100.01,1685599996.0
2007-05-31 03:05:00,100.01,100.03,99.99,100.0,4730499954.0
2007-05-31 03:10:00,100.0,100.02,99.99,100.02,1956899978.0
2007-05-31 03:15:00,100.02,100.04,100.01,100.02,3031899996.0
2007-05-31 03:20:00,100.01,100.06,100.01,100.06,2566599995.0
2007-05-31 03:25:00,100.03,100.09,100.01,100.07,5120899955.0
2007-05-31 03:30:00,100.07,100.23,100.06,100.14,3394199988.0
2007-05-31 03:35:00,100.13,100.13,100.0,100.01,3234799963.0
2007-05-31 03:40:00,100.01,100.01,99.96,99.97,3579400003.0
2007-05-31 03:45:00,99.97,99.98,99.93,99.95,2373699995.0
2007-05-31 03:50:00,99.95,99.97,99.92,99.93,2934399996.0
2007-05-31 03:55:00,99.94,99.94,99.82,99.845,6296599978.0
2007-05-31 04:00:00,99.845,99.86,99.81,99.82,2387900001.0
2007-05-31 04:05:00,99.81,99.91,99.81,99.87,3177499986.0
2007-05-31 04:10:00,99.87,99.97,99.87,99.95,2221300000.0
2007-05-31 04:15:00,99.95,99.95,99.92,99.935,1673100000.0
2007-05-31 04:20:00,99.94,99.96,99.9,99.92,1552899988.0
2007-05-31 04:25:00,99.915,99.95,99.91,99.94,1415999992.0
2007-05-31 04:30:00,99.94,99.97,99.91,99.97,1194999997.0
2007-05-31 04:35:00,99.96,99.98,99.95,99.96,1796899992.0
2007-05-31 04:40:00,99.96,100.04,99.96,100.03,1322799998.0
2007-05-31 04:45:00,100.03,100.05,99.98,100.005,2736099987.0
2007-05-31 04:50:00,100.01,100.01,99.97,99.99,2362599993.0
2007-05-31 04:55:00,99.99,100.02,99.98,100.02,1509599992.0
2007-05-31 05:00:00,100.02,100.03,99.995,100.01,862299996.0
2007-05-31 05:05:00,100.01,100.04,99.99,100.02,2346999988.0
2007-05-31 05:10:00,100.02,100.05,100.0,100.05,1062200000.0
2007-05-31 05:15:00,100.05,100.11,100.05,100.07,2541099989.0
2007-05-31 05:20:00,100.07,100.13,100.06,100.08,2518499987.0
2007-05-31 05:25:00,100.08,100.1,100.065,100.095,3328299960.0
2007-05-31 05:30:00,100.1,100.13,100.08,100.12,2141599979.0
2007-05-31 05:35:00,100.12,100.12,100.09,100.1,1825599985.0
2007-05-31 05:40:00,100.11,100.11,100.05,100.07,1691299996.0
2007-05-31 05:45:00,100.07,100.08,100.065,100.07,789399997.0
2007-05-31 05:50:00,100.07,100.12,100.07,100.1,3207599989.0
2007-05-31 05:55:00,100.105,100.11,100.09,100.11,1452199990.0
2007-05-31 06:00:00,100.11,100.14,100.09,100.125,2656499977.0
2007-05-31 06:05:00,100.13,100.15,100.12,100.15,1996999981.0
2007-05-31 06:10:00,100.14,100.15,100.13,100.13,937700001.0
2007-05-31 06:15:00,100.13,100.15,100.125,100.15,711999998.0
2007-05-31 06:20:00,100.15,100.15,100.12,100.13,541000000.0
2007-05-31 06:25:00,100.13,100.14,100.12,100.13,794200004.0
2007-05-31 06:30:00,100.13,100.17,100.12,100.16,1975399999.0
2007-05-31 06:35:00,100.16,100.16,100.12,100.14,1141700000.0
2007-05-31 06:40:00,100.14,100.14,100.11,100.115,1340099988.0
2007-05-31 06:45:00,100.12,100.13,100.12,100.12,815099997.0
2007-05-31 06:50:00,100.12,100.14,100.1,100.12,2549399995.0
2007-05-31 06:55:00,100.12,100.185,100.12,100.18,1619699990.0
2007-05-31 07:00:00,100.18,100.2,100.16,100.19,2079399987.0
2007-05-31 07:05:00,100.19,100.27,100.17,100.25,4643700001.0
2007-05-31 07:10:00,100.25,100.27,100.22,100.25,2988999986.0
2007-05-31 07:15:00,100.25,100.27,100.23,100.255,2502799995.0
2007-05-31 07:20:00,100.26,100.29,100.25,100.27,2101299994.0
2007-05-31 07:25:00,100.27,100.27,100.19,100.19,2670599986.0
2007-05-31 07:30:00,100.19,100.21,100.16,100.17,1971199996.0
2007-05-31 07:35:00,100.18,100.18,100.11,100.17,4342699984.0
2007-05-31 07:40:00,100.17,100.2,100.13,100.15,4854299979.0
2007-05-31 07:45:00,100.16,100.18,100.13,100.17,3014899981.0
2007-05-31 07:50:00,100.17,100.2,100.16,100.175,1188700005.0
2007-05-31 07:55:00,100.175,100.21,100.15,100.2,5337899977.0
2007-05-31 08:00:00,100.205,100.21,100.18,100.2,3315600015.0
2007-05-31 08:05:00,100.2,100.28,100.2,100.27,5137799977.0
2007-05-31 08:10:00,100.27,100.3,100.26,100.29,4011899962.0
2007-05-31 08:15:00,100.28,100.3,100.26,100.27,2424900022.0
2007-05-31 08:20:00,100.27,100.34,100.26,100.31,4967199985.0
2007-05-31 08:25:00,100.31,100.33,100.28,100.29,5273399985.0
2007-05-31 08:30:00,100.285,100.32,100.24,100.25,4526500018.0
2007-05-31 08:35:00,100.25,100.31,100.24,100.28,4128300012.0
2007-05-31 08:40:00,100.28,100.32,100.27,100.3,3969799974.0
2007-05-31 08:45:00,100.3,100.32,100.28,100.3,2971100009.0
2007-05-31 08:50:00,100.3,100.32,100.28,100.3,3311299991.0
2007-05-31 08:55:00,100.3,100.32,100.28,100.29,3090499983.0
2007-05-31 09:00:00,100.29,100.39,100.275,100.38,2372300010.0
2007-05-31 09:05:00,100.38,100.47,100.36,100.45,6192099992.0
2007-05-31 09:10:00,100.44,100.46,100.42,100.43,6175799956.0
2007-05-31 09:15:00,100.43,100.45,100.41,100.41,2159999979.0
2007-05-31 09:20:00,100.41,100.43,100.37,100.395,4983399955.0
2007-05-31 09:25:00,100.395,100.41,100.37,100.39,4412499975.0
2007-05-31 09:30:00,100.39,100.4,100.27,100.315,5107899962.0
2007-05-31 09:35:00,100.32,100.4,100.32,100.37,6171899954.0
2007-05-31 09:40:00,100.38,100.39,100.35,100.36,2403199973.0
2007-05-31 09:45:00,100.37,100.42,100.36,100.42,3781499972.0
2007-05-31 09:50:00,100.41,100.42,100.38,100.4,2669299988.0
2007-05-31 09:55:00,100.4,100.42,100.38,100.4,2607099996.0
2007-05-31 10:00:00,100.4,100.45,100.4,100.45,4180999984.0
2007-05-31 10:05:00,100.45,100.55,100.44,100.5,5915200012.0
2007-05-31 10:10:00,100.5,100.52,100.44,100.47,4825500041.0
2007-05-31 10:15:00,100.46,100.48,100.42,100.47,5113699977.0
2007-05-31 10:20:00,100.46,100.48,100.42,100.43,2107599988.0
2007-05-31 10:25:00,100.42,100.43,100.38,100.38,4713699985.0
2007-05-31 10:30:00,100.39,100.4,100.37,100.38,4079399977.0
2007-05-31 10:35:00,100.38,100.39,100.36,100.36,4632099942.0
2007-05-31 10:40:00,100.36,100.39,100.36,100.39,3719799982.0
2007-05-31 10:45:00,100.38,100.4,100.33,100.35,5385599975.0
2007-05-31 10:50:00,100.35,100.39,100.33,100.35,3783199962.0
2007-05-31 10:55:00,100.35,100.37,100.33,100.35,3805799986.0
2007-05-31 11:00:00,100.35,100.36,100.295,100.295,4137099988.0
2007-05-31 11:05:00,100.295,100.33,100.29,100.3,4857199961.0
2007-05-31 11:10:00,100.3,100.31,100.27,100.3,2921199996.0
2007-05-31 11:15:00,100.3,100.3,100.28,100.29,1154099982.0
2007-05-31 11:20:00,100.285,100.29,100.25,100.25,4480499966.0
2007-05-31 11:25:00,100.25,100.29,100.22,100.23,2585599980.0
2007-05-31 11:30:00,100.23,100.3,100.23,100.3,4062399974.0
2007-05-31 11:35:00,100.29,100.33,100.254,100.33,5222499993.0
2007-05-31 11:40:00,100.33,100.33,100.28,100.28,4384499983.0
2007-05-31 11:45:00,100.28,100.3,100.25,100.26,2762199986.0
2007-05-31 11:50:00,100.26,100.27,100.2,100.2,3584399991.0
2007-05-31 11:55:00,100.2,100.31,100.2,100.31,4234899966.0
2007-05-31 12:00:00,100.31,100.33,100.26,100.26,4859199969.0
2007-05-31 12:05:00,100.26,100.29,100.25,100.28,2037099994.0
2007-05-31 12:10:00,100.28,100.29,100.24,100.26,2075999986.0
2007-05-31 12:15:00,100.26,100.33,100.26,100.28,3170399994.0
2007-05-31 12:20:00,100.28,100.33,100.25,100.32,3428699981.0
2007-05-31 12:25:00,100.31,100.33,100.26,100.27,5103799975.0
2007-05-31 12:30:00,100.27,100.28,100.24,100.25,3723099958.0
2007-05-31 12:35:00,100.26,100.26,100.23,100.24,2828900004.0
2007-05-31 12:40:00,100.26,100.27,100.225,100.23,1601199992.0
2007-05-31 12:45:00,100.23,100.25,100.22,100.22,1361999996.0
2007-05-31 12:50:00,100.23,100.35,100.23,100.35,3320699968.0
2007-05-31 12:55:00,100.35,100.36,100.33,100.355,3547899991.0
2007-05-31 13:00:00,100.36,100.4,100.33,100.35,4507899986.0
2007-05-31 13:05:00,100.34,100.35,100.32,100.33,3408200000.0
2007-05-31 13:10:00,100.33,100.34,100.26,100.26,1611799984.0
2007-05-31 13:15:00,100.26,100.31,100.245,100.31,1984200008.0
2007-05-31 13:20:00,100.31,100.32,100.29,100.31,1496299992.0
2007-05-31 13:25:00,100.3,100.34,100.3,100.32,3327299965.0
2007-05-31 13:30:00,100.32,100.36,100.315,100.34,4816299982.0
2007-05-31 13:35:00,100.34,100.4,100.34,100.4,4742799962.0
2007-05-31 13:40:00,100.4,100.42,100.36,100.42,3657199982.0
2007-05-31 13:45:00,100.42,100.47,100.4,100.45,5719499969.0
2007-05-31 13:50:00,100.45,100.48,100.425,100.43,3486099991.0
2007-05-31 13:55:00,100.43,100.54,100.42,100.52,5743199976.0
2007-05-31 14:00:00,100.52,100.58,100.5,100.5,5351999978.0
2007-05-31 14:05:00,100.5,100.54,100.47,100.47,5214999963.0
2007-05-31 14:10:00,100.47,100.53,100.46,100.53,6264299949.0
2007-05-31 14:15:00,100.53,100.62,100.51,100.6,5437199982.0
2007-05-31 14:20:00,100.6,100.73,100.58,100.65,8322499959.0
2007-05-31 14:25:00,100.65,100.68,100.55,100.59,6610499991.0
2007-05-31 14:30:00,100.61,100.7,100.58,100.67,4892499981.0
2007-05-31 14:35:00,100.67,100.68,100.64,100.65,6457799983.0
2007-05-31 14:40:00,100.65,100.7,100.64,100.65,5170199968.0
2007-05-31 14:45:00,100.65,100.72,100.65,100.71,5559399974.0
2007-05-31 14:50:00,100.71,100.75,100.69,100.7,5462599988.0
2007-05-31 14:55:00,100.7,100.76,100.69,100.755,3447799977.0
2007-05-31 15:00:00,100.77,100.79,100.73,100.765,4264899981.0
2007-05-31 15:05:00,100.765,100.79,100.74,100.75,4481299967.0
2007-05-31 15:10:00,100.75,100.75,100.68,100.7,5593899975.0
2007-05-31 15:15:00,100.71,100.71,100.66,100.68,4043099980.0
2007-05-31 15:20:00,100.68,100.71,100.68,100.69,3173099982.0
2007-05-31 15:25:00,100.7,100.71,100.67,100.7,2967099972.0
2007-05-31 15:30:00,100.7,100.72,100.68,100.7,3425699993.0
2007-05-31 15:35:00,100.7,100.75,100.67,100.75,4440299978.0
2007-05-31 15:40:00,100.75,100.835,100.74,100.775,5631199977.0
2007-05-31 15:45:00,100.775,100.81,100.75,100.78,5686999957.0
2007-05-31 15:50:00,100.78,100.82,100.77,100.79,5133399962.0
2007-05-31 15:55:00,100.79,100.8,100.77,100.78,2801099984.0
2007-05-31 16:00:00,100.79,100.8,100.72,100.75,6440099974.0
2007-05-31 16:05:00,100.75,100.79,100.74,100.76,3446699980.0
2007-05-31 16:10:00,100.76,100.83,100.75,100.83,5098899975.0
2007-05-31 16:15:00,100.83,100.86,100.78,100.85,5739399933.0
2007-05-31 16:20:00,100.84,100.88,100.83,100.84,7210199948.0
2007-05-31 16:25:00,100.84,100.84,100.76,100.78,7762999960.0
2007-05-31 16:30:00,100.78,100.8,100.77,100.79,5567299986.0
2007-05-31 16:35:00,100.79,100.88,100.77,100.875,7044399963.0
2007-05-31 16:40:00,100.87,100.9,100.81,100.815,4451499944.0
2007-05-31 16:45:00,100.82,100.84,100.79,100.82,3531999968.0
2007-05-31 16:50:00,100.83,100.88,100.79,100.87,5081499980.0
2007-05-31 16:55:00,100.87,100.91,100.8,100.82,6064299982.0
2007-05-31 17:00:00,100.82,100.92,100.78,100.89,6251899969.0
2007-05-31 17:05:00,100.89,100.9,100.77,100.78,6441499963.0
2007-05-31 17:10:00,100.78,100.78,100.69,100.75,6523799921.0
2007-05-31 17:15:00,100.75,100.77,100.7,100.72,4647399978.0
2007-05-31 17:20:00,100.72,100.74,100.67,100.68,4446099974.0
2007-05-31 17:25:00,100.68,100.76,100.68,100.72,3151199997.0
2007-05-31 17:30:00,100.72,100.72,100.68,100.68,4187099952.0
2007-05-31 17:35:00,100.69,100.72,100.65,100.67,4209899966.0
2007-05-31 17:40:00,100.67,100.74,100.66,100.74,3275799991.0
2007-05-31 17:45:00,100.74,100.74,100.67,100.69,3896499988.0
2007-05-31 17:50:00,100.69,100.72,100.68,100.72,2027299996.0
2007-05-31 17:55:00,100.72,100.75,100.7,100.705,2366299987.0
2007-05-31 18:00:00,100.72,100.72,100.64,100.66,1540399990.0
2007-05-31 18:05:00,100.66,100.67,100.63,100.65,2907799992.0
2007-05-31 18:10:00,100.65,100.7,100.65,100.68,3548700013.0
2007-05-31 18:15:00,100.68,100.69,100.65,100.67,2898899999.0
2007-05-31 18:20:00,100.66,100.7,100.66,100.69,992700007.0
2007-05-31 18:25:00,100.68,100.76,100.66,100.76,1389400010.0
2007-05-31 18:30:00,100.76,100.76,100.71,100.72,2053600006.0
2007-05-31 18:35:00,100.72,100.73,100.71,100.72,1346100005.0
2007-05-31 18:40:00,100.72,100.72,100.695,100.7,1079000002.0
2007-05-31 18:45:00,100.7,100.71,100.68,100.68,1189200003.0
2007-05-31 18:50:00,100.68,100.68,100.602,100.64,1639900007.0
2007-05-31 18:55:00,100.635,100.68,100.63,100.68,1088299999.0
2007-05-31 19:00:00,100.68,100.69,100.66,100.68,921499998.0
2007-05-31 19:05:00,100.68,100.72,100.67,100.69,1327900006.0
2007-05-31 19:10:00,100.69,100.73,100.68,100.71,1788099978.0
2007-05-31 19:15:00,100.71,100.72,100.67,100.69,2356599999.0
2007-05-31 19:20:00,100.69,100.7,100.67,100.69,1248899998.0
2007-05-31 19:25:00,100.69,100.69,100.65,100.67,3027500018.0
2007-05-31 19:30:00,100.67,100.7,100.65,100.7,1441299978.0
2007-05-31 19:35:00,100.7,100.74,100.69,100.695,2448100006.0
2007-05-31 19:40:00,100.7,100.72,100.695,100.715,806600000.0
2007-05-31 19:45:00,100.72,100.73,100.69,100.72,1817599992.0
2007-05-31 19:50:00,100.72,100.74,100.705,100.71,1607299988.0
2007-05-31 19:55:00,100.71,100.72,100.7,100.72,584200002.0
2007-05-31 20:00:00,100.72,100.74,100.71,100.73,1206099996.0
2007-05-31 20:05:00,100.73,100.76,100.72,100.75,1549600001.0
2007-05-31 20:10:00,100.75,100.78,100.735,100.76,2511800000.0
2007-05-31 20:15:00,100.76,100.79,100.75,100.77,1521200003.0
2007-05-31 20:20:00,100.76,100.78,100.72,100.725,1817199999.0
2007-05-31 20:25:00,100.69,100.76,100.666,100.75,3035499986.0
2007-05-31 20:30:00,100.76,100.79,100.73,100.78,3596000003.0
2007-05-31 20:35:00,100.78,100.8,100.76,100.79,2507899994.0
2007-05-31 20:40:00,100.79,100.79,100.72,100.74,2385499995.0
2007-05-31 20:45:00,100.74,100.77,100.73,100.74,1726999988.0
2007-05-31 20:50:00,100.74,100.78,100.73,100.77,3212099984.0
2007-05-31 20:55:00,100.77,100.81,100.77,100.77,3535299997.0
2007-05-31 21:00:00,100.77,100.79,100.72,100.73,2886299968.0
2007-05-31 21:05:00,100.73,100.78,100.73,100.76,1783599984.0
2007-05-31 21:10:00,100.76,100.78,100.75,100.77,826299997.0
2007-05-31 21:15:00,100.77,100.77,100.699,100.741,1671600007.0
2007-05-31 21:20:00,100.77,100.78,100.75,100.77,837299997.0
2007-05-31 21:25:00,100.78,100.78,100.74,100.76,646699999.0
2007-05-31 21:30:00,100.76,100.76,100.72,100.735,1346799985.0
2007-05-31 21:35:00,100.74,100.74,100.712,100.712,691899997.0
2007-05-31 21:40:00,100.74,100.74,100.702,100.74,1207000001.0
2007-05-31 21:45:00,100.74,100.74,100.72,100.74,1225000000.0
2007-05-31 21:50:00,100.735,100.76,100.73,100.74,1210199991.0
2007-05-31 21:55:00,100.74,100.77,100.74,100.76,2073599957.0
2007-05-31 22:00:00,100.76,100.78,100.755,100.76,1174399994.0
2007-05-31 22:05:00,100.76,100.78,100.75,100.76,597399996.0
2007-05-31 22:10:00,100.77,100.8,100.76,100.8,602299995.0
2007-05-31 22:15:00,100.8,100.81,100.77,100.77,705799993.0
2007-05-31 22:20:00,100.76,100.78,100.75,100.78,772499993.0
2007-05-31 22:25:00,100.78,100.79,100.76,100.77,803199994.0
2007-05-31 22:30:00,100.77,100.78,100.722,100.724,848000003.0
2007-05-31 22:35:00,100.78,100.8,100.765,100.765,1184399984.0
2007-05-31 22:40:00,100.78,100.79,100.77,100.79,582999994.0
2007-05-31 22:45:00,100.79,100.79,100.72,100.76,2320399996.0
2007-05-31 22:50:00,100.76,100.77,100.73,100.75,1578399981.0
2007-05-31 22:55:00,100.74,100.78,100.74,100.75,1243499992.0
2007-05-31 23:00:00,100.75,100.8,100.73,100.75,516700001.0
2007-05-31 23:05:00,100.76,100.76,100.675,100.72,1594500004.0
2007-05-31 23:10:00,100.71,100.74,100.68,100.72,1255199997.0
2007-05-31 23:15:00,100.71,100.77,100.71,100.73,940199994.0
2007-05-31 23:20:00,100.73,100.73,100.7,100.715,1065899992.0
2007-05-31 23:25:00,100.71,100.79,100.7,100.76,1091199995.0
2007-05-31 23:30:00,100.76,100.76,100.73,100.75,698099999.0
2007-05-31 23:35:00,100.75,100.76,100.691,100.74,1892300003.0
2007-05-31 23:40:00,100.74,100.76,100.72,100.75,1309599992.0
2007-05-31 23:45:00,100.75,100.76,100.73,100.75,1938599991.0
2007-05-31 23:50:00,100.75,100.75,100.69,100.695,538500000.0
2007-05-31 23:55:00,100.72,100.73,100.64,100.655,855999999.0
2007-06-01 00:00:00,100.66,100.7,100.65,100.69,1891600007.0
2007-06-01 00:05:00,100.69,100.71,100.646,100.71,1085800001.0
2007-06-01 00:10:00,100.677,100.72,100.652,100.685,880299997.0
2007-06-01 00:15:00,100.72,100.76,100.665,100.76,1331499994.0
2007-06-01 00:20:00,100.76,100.81,100.74,100.81,2037300002.0
2007-06-01 00:25:00,100.81,100.82,100.8,100.81,454400003.0
2007-06-01 00:30:00,100.81,100.81,100.76,100.8,1176699997.0
2007-06-01 00:35:00,100.8,100.81,100.78,100.81,774999999.0
2007-06-01 00:40:00,100.8,100.83,100.762,100.82,683700002.0
2007-06-01 00:45:00,100.786,100.82,100.76,100.77,674600000.0
2007-06-01 00:50:00,100.78,100.82,100.78,100.82,265699998.0
2007-06-01 00:55:00,100.82,100.85,100.8,100.83,775499995.0
2007-06-01 01:00:00,100.84,100.9,100.84,100.88,1622699997.0
2007-06-01 01:05:00,100.875,100.94,100.86,100.9,1727899992.0
2007-06-01 01:10:00,100.91,100.91,100.865,100.87,739699996.0
2007-06-01 01:15:00,100.87,100.92,100.87,100.91,531999999.0
2007-06-01 01:20:00,100.92,100.92,100.838,100.885,1070799994.0
2007-06-01 01:25:00,100.89,100.9,100.87,100.875,662499991.0
2007-06-01 01:30:00,100.88,100.9,100.87,100.88,719399993.0
2007-06-01 01:35:00,100.88,100.89,100.87,100.89,1109499983.0
2007-06-01 01:40:00,100.89,100.93,100.89,100.92,1958100005.0
2007-06-01 01:45:00,100.92,100.92,100.87,100.9,2279099980.0
2007-06-01 01:50:00,100.9,100.93,100.89,100.91,1928699977.0
2007-06-01 01:55:00,100.91,100.92,100.88,100.9,1017599982.0
2007-06-01 02:00:00,100.9,100.91,100.87,100.88,1575499994.0
2007-06-01 02:05:00,100.88,100.89,100.86,100.87,1139499988.0
2007-06-01 02:10:00,100.87,100.88,100.84,100.86,1169299990.0
2007-06-01 02:15:00,100.86,100.86,100.84,100.85,866499993.0
2007-06-01 02:20:00,100.85,100.87,100.83,100.86,1288899982.0
2007-06-01 02:25:00,100.87,100.91,100.87,100.91,1395999992.0
2007-06-01 02:30:00,100.91,100.91,100.88,100.9,2134399982.0
2007-06-01 02:35:00,100.9,100.92,100.88,100.9,2767499973.0
2007-06-01 02:40:00,100.9,100.91,100.87,100.9,1340299991.0
2007-06-01 02:45:00,100.9,100.92,100.88,100.89,2349199994.0
2007-06-01 02:50:00,100.89,100.93,100.89,100.92,2056899974.0
2007-06-01 02:55:00,100.92,100.92,100.89,100.9,2375099992.0
2007-06-01 03:00:00,100.91,100.94,100.89,100.92,3994299994.0
2007-06-01 03:05:00,100.91,100.92,100.87,100.87,2617099976.0
2007-06-01 03:10:00,100.87,100.89,100.82,100.89,2146099991.0
2007-06-01 03:15:00,100.88,100.88,100.84,100.86,1718999997.0
2007-06-01 03:20:00,100.86,100.87,100.84,100.86,1713799991.0
2007-06-01 03:25:00,100.86,100.88,100.84,100.87,2491799982.0
2007-06-01 03:30:00,100.87,100.89,100.86,100.89,1327799992.0
2007-06-01 03:35:00,100.9,100.92,100.88,100.92,2270999974.0
2007-06-01 03:40:00,100.91,100.96,100.9,100.92,2053699990.0
2007-06-01 03:45:00,100.855,100.93,100.845,100.92,1739800005.0
2007-06-01 03:50:00,100.92,100.93,100.89,100.92,1595699987.0
2007-06-01 03:55:00,100.92,100.96,100.9,100.93,2801999970.0
2007-06-01 04:00:00,100.93,100.96,100.92,100.96,1940899983.0
2007-06-01 04:05:00,100.95,100.97,100.925,100.93,1082899986.0
2007-06-01 04:10:00,100.94,100.97,100.92,100.94,1846099979.0
2007-06-01 04:15:00,100.94,100.96,100.91,100.93,2049299990.0
2007-06-01 04:20:00,100.93,100.96,100.92,100.93,1015099978.0
2007-06-01 04:25:00,100.93,100.94,100.9,100.9,1090799989.0
2007-06-01 04:30:00,100.9,100.92,100.89,100.91,611999999.0
2007-06-01 04:35:00,100.91,100.92,100.89,100.91,1064999995.0
2007-06-01 04:40:00,100.905,100.92,100.9,100.92,1130000001.0
2007-06-01 04:45:00,100.92,100.94,100.89,100.94,1019799993.0
2007-06-01 04:50:00,100.94,100.96,100.93,100.93,380200000.0
2007-06-01 04:55:00,100.93,100.94,100.92,100.94,712099989.0
2007-06-01 05:00:00,100.94,100.94,100.91,100.92,482899996.0
2007-06-01 05:05:00,100.92,100.94,100.91,100.93,1158299990.0
2007-06-01 05:10:00,100.93,100.93,100.89,100.92,951899994.0
2007-06-01 05:15:00,100.915,100.94,100.878,100.92,507999998.0
2007-06-01 05:20:00,100.93,100.94,100.9,100.915,1548299978.0
2007-06-01 05:25:00,100.915,100.95,100.91,100.95,941999991.0
2007-06-01 05:30:00,100.95,100.97,100.94,100.96,1143099992.0
2007-06-01 05:35:00,100.96,100.96,100.93,100.96,387599997.0
2007-06-01 05:40:00,100.928,100.96,100.896,100.91,876399997.0
2007-06-01 05:45:00,100.95,100.98,100.95,100.97,403200000.0
2007-06-01 05:50:00,100.96,100.98,100.95,100.98,1232999993.0
2007-06-01 05:55:00,100.97,100.98,100.955,100.97,696399992.0
2007-06-01 06:00:00,100.932,100.97,100.894,100.932,802099996.0
2007-06-01 06:05:00,100.97,100.98,100.91,100.94,1096599988.0
2007-06-01 06:10:00,100.94,100.96,100.92,100.95,1282300001.0
2007-06-01 06:15:00,100.95,100.96,100.95,100.96,97500000.0
2007-06-01 06:20:00,100.96,100.96,100.94,100.95,763499993.0
2007-06-01 06:25:00,100.95,100.98,100.94,100.97,1232899991.0
2007-06-01 06:30:00,100.97,100.99,100.94,100.98,1871799986.0
2007-06-01 06:35:00,100.98,101.05,100.98,101.03,2344399973.0
2007-06-01 06:40:00,101.03,101.04,100.99,101.03,2015299985.0
2007-06-01 06:45:00,101.04,101.07,101.02,101.06,2297999982.0
2007-06-01 06:50:00,101.06,101.07,101.04,101.06,1447999990.0
2007-06-01 06:55:00,101.06,101.06,101.02,101.035,1425699993.0
2007-06-01 07:00:00,101.035,101.06,101.03,101.05,740899998.0
2007-06-01 07:05:00,101.06,101.12,101.05,101.07,1411299988.0
2007-06-01 07:10:00,101.07,101.1,101.04,101.06,1818299980.0
2007-06-01 07:15:00,101.06,101.11,101.04,101.09,1581099992.0
2007-06-01 07:20:00,101.09,101.14,101.08,101.14,1379899988.0
2007-06-01 07:25:00,101.14,101.16,101.11,101.14,895999997.0
2007-06-01 07:30:00,101.14,101.16,101.1,101.1,920399996.0
2007-06-01 07:35:00,101.095,101.13,101.085,101.095,2308499977.0
2007-06-01 07:40:00,101.1,101.13,101.09,101.13,1537099987.0
2007-06-01 07:45:00,101.13,101.14,101.11,101.12,2410799983.0
2007-06-01 07:50:00,101.12,101.13,101.1,101.13,3173899970.0
2007-06-01 07:55:00,101.13,101.16,101.13,101.14,2888099978.0
2007-06-01 08:00:00,101.15,101.15,101.1,101.11,3007699986.0
2007-06-01 08:05:00,101.12,101.14,101.1,101.12,2592199984.0
2007-06-01 08:10:00,101.11,101.14,101.08,101.09,3687599967.0
2007-06-01 08:15:00,101.09,101.12,101.085,101.1,2682499984.0
2007-06-01 08:20:00,101.11,101.17,101.09,101.155,2847999974.0
2007-06-01 08:25:00,101.16,101.17,101.09,101.15,6054399975.0
2007-06-01 08:30:00,101.15,101.18,101.13,101.17,2420299994.0
2007-06-01 08:35:00,101.17,101.18,101.1,101.12,7085399958.0
2007-06-01 08:40:00,101.12,101.12,101.02,101.02,5755099956.0
2007-06-01 08:45:00,101.02,101.05,100.89,100.93,7987499913.0
2007-06-01 08:50:00,100.93,101.04,100.92,101.02,5950899957.0
2007-06-01 08:55:00,101.02,101.09,101.01,101.03,3787199981.0
2007-06-01 09:00:00,101.03,101.03,100.945,100.98,4005400007.0
2007-06-01 09:05:00,100.98,101.02,100.96,101.0,3668299970.0
2007-06-01 09:10:00,101.0,101.01,100.965,101.0,1495299988.0
2007-06-01 09:15:00,101.0,101.01,100.98,101.0,1840199995.0
2007-06-01 09:20:00,101.0,101.02,100.99,101.0,2295699978.0
2007-06-01 09:25:00,101.0,101.05,101.0,101.04,2890299990.0
2007-06-01 09:30:00,101.04,101.05,101.01,101.04,1146899994.0
2007-06-01 09:35:00,101.04,101.06,101.02,101.04,1241000006.0
2007-06-01 09:40:00,101.04,101.07,101.03,101.07,1794399998.0
2007-06-01 09:45:00,101.07,101.1,101.05,101.09,2493799984.0
2007-06-01 09:50:00,101.09,101.09,101.02,101.06,4067800013.0
2007-06-01 09:55:00,101.06,101.06,100.97,101.0,2815499985.0
2007-06-01 10:00:00,101.0,101.04,100.98,101.03,2559099973.0
2007-06-01 10:05:00,101.03,101.05,101.0,101.02,1803699999.0
2007-06-01 10:10:00,101.02,101.02,101.0,101.02,751599998.0
2007-06-01 10:15:00,101.03,101.05,100.995,101.03,3441600002.0
2007-06-01 10:20:00,101.03,101.05,101.01,101.02,2693299999.0
2007-06-01 10:25:00,101.02,101.02,100.98,100.98,2031699989.0
2007-06-01 10:30:00,100.98,100.99,100.915,100.99,3077699996.0
2007-06-01 10:35:00,100.99,101.02,100.97,101.01,5444299972.0
2007-06-01 10:40:00,101.01,101.02,100.97,101.01,2658899982.0
2007-06-01 10:45:00,101.01,101.01,100.96,100.98,4005799955.0
2007-06-01 10:50:00,100.98,100.99,100.95,100.96,3737099991.0
2007-06-01 10:55:00,100.96,100.97,100.95,100.95,2355799993.0
2007-06-01 11:00:00,100.96,101.0,100.95,100.98,4180799965.0
2007-06-01 11:05:00,100.98,100.99,100.96,100.97,1375499981.0
2007-06-01 11:10:00,100.97,100.98,100.94,100.95,3027199986.0
2007-06-01 11:15:00,100.95,100.97,100.94,100.97,2569999978.0
2007-06-01 11:20:00,100.97,100.98,100.95,100.96,2711899968.0
2007-06-01 11:25:00,100.97,101.0,100.95,100.96,4268699973.0
2007-06-01 11:30:00,100.99,101.0,100.95,100.99,3677899986.0
2007-06-01 11:35:00,100.985,100.99,100.92,100.95,3579399978.0
2007-06-01 11:40:00,100.95,101.0,100.94,100.97,3241799978.0
2007-06-01 11:45:00,100.97,101.0,100.93,100.94,3356999967.0
2007-06-01 11:50:00,100.94,100.98,100.94,100.98,2555300007.0
2007-06-01 11:55:00,100.97,101.02,100.97,101.02,1222399985.0
2007-06-01 12:00:00,101.02,101.02,100.99,101.0,2677899992.0
2007-06-01 12:05:00,101.0,101.02,100.98,101.0,2543999980.0
2007-06-01 12:10:00,101.0,101.02,100.98,101.0,2802099990.0
2007-06-01 12:15:00,101.0,101.02,100.97,101.0,2810699984.0
2007-06-01 12:20:00,101.0,101.03,100.97,101.0,3998399940.0
2007-06-01 12:25:00,100.99,101.02,100.96,100.96,3943399996.0
2007-06-01 12:30:00,100.97,100.98,100.94,100.96,4045499984.0
2007-06-01 12:35:00,100.96,100.99,100.94,100.99,3382399968.0
2007-06-01 12:40:00,100.99,101.0,100.96,100.97,2866199967.0
2007-06-01 12:45:00,100.97,100.99,100.94,100.99,4504799980.0
2007-06-01 12:50:00,101.01,101.01,100.98,100.995,2905199984.0
2007-06-01 12:55:00,101.0,101.01,100.98,101.0,1103999992.0
2007-06-01 13:00:00,101.0,101.01,100.98,101.01,1209199982.0
2007-06-01 13:05:00,101.01,101.02,100.99,101.0,2760899991.0
2007-06-01 13:10:00,101.01,101.01,100.98,101.0,2967399981.0
2007-06-01 13:15:00,101.0,101.02,100.99,101.01,3052399981.0
2007-06-01 13:20:00,101.005,101.02,100.97,100.99,1936199986.0
2007-06-01 13:25:00,100.99,101.01,100.99,101.01,2819599964.0
2007-06-01 13:30:00,101.0,101.03,101.0,101.015,2493099984.0
2007-06-01 13:35:00,101.02,101.03,101.01,101.01,1816199990.0
2007-06-01 13:40:00,101.01,101.01,100.99,101.01,1781299984.0
2007-06-01 13:45:00,101.0,101.01,100.98,101.01,1980499977.0
2007-06-01 13:50:00,101.01,101.02,101.0,101.01,809099992.0
2007-06-01 13:55:00,101.01,101.02,100.98,101.01,2311099991.0
2007-06-01 14:00:00,101.02,101.02,100.97,101.0,2335699968.0
2007-06-01 14:05:00,101.01,101.03,100.98,100.985,3814599972.0
2007-06-01 14:10:00,100.99,101.02,100.95,100.99,3980899988.0
2007-06-01 14:15:00,101.0,101.15,100.99,101.13,4215700000.0
2007-06-01 14:20:00,101.13,101.13,101.01,101.08,3988299985.0
2007-06-01 14:25:00,101.07,101.15,101.01,101.07,2765299989.0
2007-06-01 14:30:00,101.07,101.31,100.95,101.24,3137799997.0
2007-06-01 14:35:00,101.24,101.36,101.23,101.3,3994399966.0
2007-06-01 14:40:00,101.3,101.3,101.15,101.25,2470500000.0
2007-06-01 14:45:00,101.26,101.31,101.13,101.21,3176199998.0
2007-06-01 14:50:00,101.21,101.24,101.12,101.2,2733799996.0
2007-06-01 14:55:00,101.17,101.32,101.15,101.31,2183499997.0
2007-06-01 15:00:00,101.31,101.33,101.25,101.29,1898599998.0
2007-06-01 15:05:00,101.29,101.31,101.25,101.305,2299499995.0
2007-06-01 15:10:00,101.31,101.35,101.285,101.29,2779599999.0
2007-06-01 15:15:00,101.29,101.3,101.245,101.26,2521699991.0
2007-06-01 15:20:00,101.25,101.3,101.24,101.26,3978599984.0
2007-06-01 15:25:00,101.26,101.27,101.19,101.26,3940199985.0
2007-06-01 15:30:00,101.26,101.29,101.24,101.28,2898199993.0
2007-06-01 15:35:00,101.28,101.3,101.25,101.29,3543399979.0
2007-06-01 15:40:00,101.29,101.34,101.28,101.33,2990799982.0
2007-06-01 15:45:00,101.33,101.33,101.29,101.31,4699599940.0
2007-06-01 15:50:00,101.31,101.32,101.28,101.31,2479299981.0
2007-06-01 15:55:00,101.31,101.31,101.14,101.14,2984999984.0
2007-06-01 16:00:00,101.19,101.3,101.19,101.23,6455699946.0
2007-06-01 16:05:00,101.23,101.25,101.16,101.25,6601799961.0
2007-06-01 16:10:00,101.25,101.28,101.2,101.26,5679599976.0
2007-06-01 16:15:00,101.26,101.28,101.22,101.25,5339999961.0
2007-06-01 16:20:00,101.25,101.3,101.25,101.27,4919799975.0
2007-06-01 16:25:00,101.28,101.29,101.26,101.28,3773999960.0
2007-06-01 16:30:00,101.275,101.3,101.26,101.29,2737799993.0
2007-06-01 16:35:00,101.32,101.36,101.28,101.32,5337899977.0
2007-06-01 16:40:00,101.32,101.38,101.32,101.38,5184599955.0
2007-06-01 16:45:00,101.36,101.36,101.31,101.31,4447999972.0
2007-06-01 16:50:00,101.31,101.4,101.31,101.365,6173299979.0
2007-06-01 16:55:00,101.37,101.43,101.29,101.43,7810399914.0
2007-06-01 17:00:00,101.425,101.45,101.385,101.42,6752799985.0
2007-06-01 17:05:00,101.42,101.46,101.4,101.44,7786299918.0
2007-06-01 17:10:00,101.44,101.46,101.38,101.43,4227399984.0
2007-06-01 17:15:00,101.43,101.43,101.4,101.4,4502899962.0
2007-06-01 17:20:00,101.41,101.46,101.39,101.41,4557599972.0
2007-06-01 17:25:00,101.41,101.45,101.39,101.44,3912299983.0
2007-06-01 17:30:00,101.44,101.46,101.41,101.44,4493799966.0
2007-06-01 17:35:00,101.44,101.45,101.4,101.405,5120299960.0
2007-06-01 17:40:00,101.39,101.43,101.39,101.42,4832799946.0
2007-06-01 17:45:00,101.42,101.44,101.41,101.43,3419199977.0
2007-06-01 17:50:00,101.43,101.47,101.42,101.46,2294899987.0
2007-06-01 17:55:00,101.455,101.51,101.43,101.49,4927099950.0
2007-06-01 18:00:00,101.48,101.49,101.465,101.48,2205499990.0
2007-06-01 18:05:00,101.48,101.49,101.44,101.48,3969499990.0
2007-06-01 18:10:00,101.48,101.49,101.44,101.46,3046999971.0
2007-06-01 18:15:00,101.46,101.48,101.435,101.46,2318699988.0
2007-06-01 18:20:00,101.47,101.48,101.43,101.46,1709699991.0
2007-06-01 18:25:00,101.46,101.48,101.45,101.47,1409099984.0
2007-06-01 18:30:00,101.47,101.48,101.46,101.47,625199987.0
2007-06-01 18:35:00,101.47,101.5,101.47,101.49,1163899988.0
2007-06-01 18:40:00,101.49,101.55,101.49,101.54,1401400001.0
2007-06-01 18:45:00,101.54,101.57,101.53,101.57,1117599991.0
2007-06-01 18:50:00,101.57,101.57,101.51,101.52,1287199978.0
2007-06-01 18:55:00,101.52,101.54,101.51,101.54,500699994.0
2007-06-01 19:00:00,101.54,101.55,101.51,101.53,555299993.0
2007-06-01 19:05:00,101.51,101.56,101.495,101.55,625999999.0
2007-06-01 19:10:00,101.55,101.57,101.54,101.56,542799998.0
2007-06-01 19:15:00,101.56,101.57,101.54,101.57,539300001.0
2007-06-01 19:20:00,101.57,101.58,101.525,101.56,655899997.0
2007-06-01 19:25:00,101.56,101.56,101.52,101.56,663199999.0
2007-06-01 19:30:00,101.56,101.57,101.54,101.57,345199999.0
2007-06-01 19:35:00,101.57,101.61,101.56,101.58,773199988.0
2007-06-01 19:40:00,101.58,101.6,101.555,101.59,710399986.0
2007-06-01 19:45:00,101.6,101.6,101.57,101.59,260700000.0
2007-06-01 19:50:00,101.58,101.58,101.55,101.57,505699990.0
2007-06-01 19:55:00,101.57,101.57,101.54,101.55,969499991.0
2007-06-01 20:00:00,101.55,101.56,101.52,101.54,1191799997.0
2007-06-01 20:05:00,101.54,101.54,101.52,101.52,666799998.0
2007-06-01 20:10:00,101.53,101.53,101.465,101.465,536899996.0
2007-06-01 20:15:00,101.47,101.54,101.47,101.53,1238999994.0
2007-06-01 20:20:00,101.53,101.54,101.52,101.52,564899994.0
2007-06-01 20:25:00,101.52,101.56,101.51,101.56,584299997.0
2007-06-01 20:30:00,101.56,101.57,101.535,101.56,654699989.0
2007-06-01 20:35:00,101.56,101.56,101.525,101.56,801399995.0
2007-06-01 20:40:00,101.56,101.57,101.54,101.56,336800000.0
2007-06-01 20:45:00,101.56,101.62,101.56,101.62,1023199994.0
2007-06-01 20:50:00,101.61,101.63,101.6,101.62,549699993.0
2007-06-01 20:55:00,101.62,101.64,101.6,101.62,575299995.0
2007-06-01 21:00:00,101.62,101.63,101.59,101.6,864199992.0
2007-06-01 21:05:00,101.6,101.62,101.57,101.576,215399996.0
2007-06-01 21:10:00,101.62,101.64,101.6,101.62,535999994.0
2007-06-01 21:15:00,101.63,101.63,101.6,101.61,560199996.0
2007-06-01 21:20:00,101.61,101.63,101.58,101.62,1020399994.0
2007-06-01 21:25:00,101.62,101.63,101.58,101.6,1265099985.0
2007-06-01 21:30:00,101.6,101.61,101.55,101.56,446199999.0
2007-06-01 21:35:00,101.56,101.58,101.52,101.55,525699999.0
2007-06-01 21:40:00,101.55,101.55,101.505,101.52,378500000.0
2007-06-01 21:45:00,101.52,101.57,101.52,101.56,547600000.0
2007-06-01 21:50:00,101.55,101.56,101.52,101.54,303500000.0
2007-06-01 21:55:00,101.52,101.56,101.499,101.55,1751100004.0
2007-06-01 22:00:00,101.56,101.57,101.55,101.57,154499998.0
2007-06-01 22:05:00,101.55,101.62,101.55,101.62,565199995.0
2007-06-01 22:10:00,101.62,101.63,101.55,101.58,483199996.0
2007-06-01 22:15:00,101.6,101.61,101.58,101.6,216599996.0
2007-06-01 22:20:00,101.6,101.6,101.541,101.544,785600001.0
2007-06-01 22:25:00,101.535,101.63,101.535,101.61,690700002.0
2007-06-01 22:30:00,101.61,101.63,101.548,101.56,1061899995.0
2007-06-01 22:35:00,101.63,101.64,101.566,101.61,947300001.0
2007-06-01 22:40:00,101.61,101.64,101.61,101.63,342799999.0
2007-06-01 22:45:00,101.63,101.67,101.61,101.67,489799998.0
2007-06-01 22:50:00,101.67,101.68,101.61,101.66,609499997.0
2007-06-01 22:55:00,101.66,101.68,101.6,101.665,454399998.0
2007-06-03 23:00:00,101.627,101.646,101.437,101.617,3150999988.0
2007-06-03 23:05:00,101.621,101.64,101.577,101.622,3389099978.0
2007-06-03 23:10:00,101.626,101.67,101.616,101.64,1606599995.0
2007-06-03 23:15:00,101.65,101.65,101.595,101.61,218700000.0
2007-06-03 23:20:00,101.61,101.61,101.542,101.6,893000008.0
2007-06-03 23:25:00,101.6,101.62,101.538,101.61,2571899992.0
2007-06-03 23:30:00,101.61,101.624,101.568,101.61,1344499989.0
2007-06-03 23:35:00,101.586,101.62,101.569,101.6,1368199999.0
2007-06-03 23:40:00,101.565,101.62,101.536,101.583,3041699988.0
2007-06-03 23:45:00,101.592,101.632,101.543,101.572,3976400002.0
2007-06-03 23:50:00,101.61,101.65,101.595,101.63,1488099990.0
2007-06-03 23:55:00,101.63,101.63,101.57,101.58,375500000.0
2007-06-04 00:00:00,101.59,101.59,101.53,101.54,799599992.0
2007-06-04 00:05:00,101.54,101.54,101.475,101.5,1212899990.0
2007-06-04 00:10:00,101.5,101.55,101.49,101.55,339700000.0
2007-06-04 00:15:00,101.55,101.59,101.509,101.55,1437000003.0
2007-06-04 00:20:00,101.55,101.56,101.53,101.54,265799997.0
2007-06-04 00:25:00,101.54,101.54,101.48,101.52,446799997.0
2007-06-04 00:30:00,101.52,101.52,101.48,101.49,468299997.0
2007-06-04 00:35:00,101.49,101.49,101.46,101.47,622499996.0
2007-06-04 00:40:00,101.48,101.52,101.48,101.5,781799994.0
2007-06-04 00:45:00,101.5,101.54,101.48,101.52,905499995.0
2007-06-04 00:50:00,101.53,101.56,101.52,101.52,423599997.0
2007-06-04 00:55:00,101.53,101.57,101.52,101.56,943600000.0
2007-06-04 01:00:00,101.56,101.59,101.56,101.57,546900002.0
2007-06-04 01:05:00,101.57,101.59,101.55,101.58,1014800000.0
2007-06-04 01:10:00,101.58,101.59,101.56,101.56,598199998.0
2007-06-04 01:15:00,101.56,101.56,101.54,101.55,1306799987.0
2007-06-04 01:20:00,101.56,101.57,101.492,101.52,1105699989.0
2007-06-04 01:25:00,101.53,101.57,101.53,101.57,922299997.0
2007-06-04 01:30:00,101.57,101.58,101.55,101.57,1516299999.0
2007-06-04 01:35:00,101.58,101.58,101.56,101.57,421999997.0
2007-06-04 01:40:00,101.57,101.58,101.55,101.56,825399998.0
2007-06-04 01:45:00,101.57,101.61,101.56,101.59,1363200010.0
2007-06-04 01:50:00,101.59,101.59,101.53,101.54,1761699995.0
2007-06-04 01:55:00,101.55,101.56,101.52,101.52,1662699988.0
2007-06-04 02:00:00,101.53,101.53,101.495,101.495,2802799987.0
2007-06-04 02:05:00,101.51,101.54,101.49,101.5,2889599978.0
2007-06-04 02:10:00,101.5,101.52,101.46,101.51,3160799979.0
2007-06-04 02:15:00,101.51,101.52,101.46,101.465,2658899997.0
2007-06-04 02:20:00,101.48,101.5,101.48,101.495,1478500004.0
2007-06-04 02:25:00,101.5,101.51,101.47,101.49,2313099992.0
2007-06-04 02:30:00,101.49,101.5,101.45,101.49,2481499994.0
2007-06-04 02:35:00,101.49,101.51,101.47,101.49,2697599989.0
2007-06-04 02:40:00,101.49,101.5,101.48,101.49,950899993.0
2007-06-04 02:45:00,101.49,101.5,101.47,101.48,1841499996.0
2007-06-04 02:50:00,101.48,101.49,101.46,101.48,1851000001.0
2007-06-04 02:55:00,101.48,101.5,101.47,101.49,4397099984.0
2007-06-04 03:00:00,101.5,101.51,101.47,101.5,2538599999.0
2007-06-04 03:05:00,101.5,101.5,101.46,101.48,2041800006.0
2007-06-04 03:10:00,101.48,101.48,101.43,101.44,2017599996.0
2007-06-04 03:15:00,101.44,101.44,101.36,101.42,3352699998.0
2007-06-04 03:20:00,101.42,101.44,101.41,101.42,1923600000.0
2007-06-04 03:25:00,101.42,101.43,101.39,101.41,1096400007.0
2007-06-04 03:30:00,101.42,101.48,101.42,101.45,3614600009.0
2007-06-04 03:35:00,101.45,101.45,101.37,101.38,4154999978.0
2007-06-04 03:40:00,101.38,101.39,101.34,101.38,2321900003.0
2007-06-04 03:45:00,101.39,101.4,101.36,101.39,2877399980.0
2007-06-04 03:50:00,101.38,101.41,101.36,101.37,2207599993.0
2007-06-04 03:55:00,101.37,101.4,101.34,101.39,4434400021.0
2007-06-04 04:00:00,101.39,101.41,101.37,101.41,2441499996.0
2007-06-04 04:05:00,101.4,101.44,101.4,101.43,2201599992.0
2007-06-04 04:10:00,101.43,101.45,101.39,101.395,3406599980.0
2007-06-04 04:15:00,101.395,101.41,101.345,101.37,4573499967.0
2007-06-04 04:20:00,101.37,101.39,101.35,101.37,2838499997.0
2007-06-04 04:25:00,101.38,101.38,101.294,101.35,1250800004.0
2007-06-04 04:30:00,101.34,101.35,101.32,101.33,936400000.0
2007-06-04 04:35:00,101.31,101.37,101.3,101.36,2042500006.0
2007-06-04 04:40:00,101.36,101.4,101.34,101.39,1461299996.0
2007-06-04 04:45:00,101.38,101.41,101.36,101.38,1492799996.0
2007-06-04 04:50:00,101.37,101.39,101.37,101.39,1816699995.0
2007-06-04 04:55:00,101.39,101.39,101.285,101.36,2174400000.0
2007-06-04 05:00:00,101.36,101.38,101.34,101.38,1383499993.0
2007-06-04 05:05:00,101.38,101.39,101.37,101.38,718999996.0
2007-06-04 05:10:00,101.38,101.42,101.37,101.39,1956099994.0
2007-06-04 05:15:00,101.39,101.45,101.39,101.44,1690600000.0
2007-06-04 05:20:00,101.44,101.44,101.347,101.42,773999994.0
2007-06-04 05:25:00,101.42,101.43,101.39,101.43,2422499992.0
2007-06-04 05:30:00,101.43,101.43,101.42,101.43,880699992.0
2007-06-04 05:35:00,101.43,101.47,101.43,101.46,1937499999.0
2007-06-04 05:40:00,101.46,101.48,101.44,101.48,1987600015.0
2007-06-04 05:45:00,101.48,101.51,101.396,101.5,2473299993.0
2007-06-04 05:50:00,101.5,101.53,101.48,101.52,2218999994.0
2007-06-04 05:55:00,101.52,101.53,101.5,101.52,1275800001.0
2007-06-04 06:00:00,101.53,101.55,101.5,101.54,3498199998.0
2007-06-04 06:05:00,101.54,101.56,101.53,101.53,2842400001.0
2007-06-04 06:10:00,101.53,101.53,101.455,101.49,1222900008.0
2007-06-04 06:15:00,101.52,101.53,101.51,101.52,970500002.0
2007-06-04 06:20:00,101.52,101.54,101.51,101.52,1752799994.0
2007-06-04 06:25:00,101.52,101.55,101.52,101.54,1031799996.0
2007-06-04 06:30:00,101.55,101.55,101.486,101.54,1009799994.0
2007-06-04 06:35:00,101.54,101.57,101.54,101.55,729799996.0
2007-06-04 06:40:00,101.55,101.55,101.52,101.53,1454200007.0
2007-06-04 06:45:00,101.53,101.55,101.52,101.54,1763199994.0
2007-06-04 06:50:00,101.54,101.54,101.52,101.53,755799992.0
2007-06-04 06:55:00,101.53,101.54,101.49,101.5,3753199984.0
2007-06-04 07:00:00,101.5,101.52,101.49,101.51,2356899992.0
2007-06-04 07:05:00,101.51,101.52,101.48,101.48,941700000.0
2007-06-04 07:10:00,101.48,101.49,101.45,101.47,1799499995.0
2007-06-04 07:15:00,101.47,101.5,101.46,101.49,1767299988.0
2007-06-04 07:20:00,101.49,101.52,101.49,101.52,2058200007.0
2007-06-04 07:25:00,101.52,101.57,101.52,101.55,1289199996.0
2007-06-04 07:30:00,101.55,101.56,101.53,101.555,764399997.0
2007-06-04 07:35:00,101.56,101.59,101.53,101.555,3201699969.0
2007-06-04 07:40:00,101.56,101.57,101.51,101.53,3056199991.0
2007-06-04 07:45:00,101.54,101.61,101.52,101.6,2984499981.0
2007-06-04 07:50:00,101.6,101.68,101.6,101.68,4129499978.0
2007-06-04 07:55:00,101.68,101.68,101.63,101.66,4423899989.0
2007-06-04 08:00:00,101.66,101.73,101.65,101.7,4529900008.0
2007-06-04 08:05:00,101.7,101.77,101.69,101.76,4451699976.0
2007-06-04 08:10:00,101.76,101.78,101.73,101.75,3968399976.0
2007-06-04 08:15:00,101.75,101.77,101.72,101.72,2968399999.0
2007-06-04 08:20:00,101.73,101.78,101.71,101.75,4255499990.0
2007-06-04 08:25:00,101.76,101.785,101.7,101.74,3466600009.0
2007-06-04 08:30:00,101.75,101.75,101.69,101.7,2437699982.0
2007-06-04 08:35:00,101.7,101.72,101.66,101.7,5057699989.0
2007-06-04 08:40:00,101.71,101.72,101.67,101.69,4308000003.0
2007-06-04 08:45:00,101.7,101.7,101.66,101.67,3955600009.0
2007-06-04 08:50:00,101.67,101.67,101.56,101.6,7413600015.0
2007-06-04 08:55:00,101.6,101.62,101.59,101.6,5033999990.0
2007-06-04 09:00:00,101.6,101.62,101.575,101.59,3324199982.0
2007-06-04 09:05:00,101.59,101.61,101.52,101.58,4384099971.0
2007-06-04 09:10:00,101.58,101.61,101.56,101.56,4520999980.0
2007-06-04 09:15:00,101.56,101.59,101.56,101.59,2777099961.0
2007-06-04 09:20:00,101.59,101.61,101.57,101.59,3243399990.0
2007-06-04 09:25:00,101.59,101.6,101.54,101.56,3518799969.0
2007-06-04 09:30:00,101.56,101.57,101.48,101.49,7680899971.0
2007-06-04 09:35:00,101.49,101.5,101.445,101.46,5336699957.0
2007-06-04 09:40:00,101.46,101.5,101.45,101.48,2887099985.0
2007-06-04 09:45:00,101.48,101.51,101.48,101.5,4161499958.0
2007-06-04 09:50:00,101.5,101.53,101.49,101.52,4389899994.0
2007-06-04 09:55:00,101.52,101.61,101.52,101.58,2746099990.0
2007-06-04 10:00:00,101.58,101.63,101.58,101.59,3375799996.0
2007-06-04 10:05:00,101.59,101.64,101.58,101.62,2052199990.0
2007-06-04 10:10:00,101.62,101.63,101.6,101.62,2876099975.0
2007-06-04 10:15:00,101.62,101.62,101.57,101.61,3211099990.0
2007-06-04 10:20:00,101.61,101.66,101.595,101.63,4649999970.0
2007-06-04 10:25:00,101.64,101.65,101.57,101.58,4315099975.0
2007-06-04 10:30:00,101.58,101.59,101.54,101.55,2953799983.0
2007-06-04 10:35:00,101.55,101.62,101.55,101.61,2052199983.0
2007-06-04 10:40:00,101.62,101.62,101.58,101.58,4245799979.0
2007-06-04 10:45:00,101.58,101.6,101.55,101.57,3476499975.0
2007-06-04 10:50:00,101.57,101.57,101.53,101.55,2138299973.0
2007-06-04 10:55:00,101.55,101.58,101.54,101.58,2490899995.0
2007-06-04 11:00:00,101.57,101.58,101.53,101.54,3327699993.0
2007-06-04 11:05:00,101.54,101.61,101.53,101.6,5039399975.0
2007-06-04 11:10:00,101.61,101.63,101.6,101.62,2800199976.0
2007-06-04 11:15:00,101.62,101.65,101.58,101.64,4764699950.0
2007-06-04 11:20:00,101.65,101.65,101.52,101.6,3282899990.0
2007-06-04 11:25:00,101.6,101.64,101.55,101.62,1962499998.0
2007-06-04 11:30:00,101.63,101.65,101.53,101.61,1010500004.0
2007-06-04 11:35:00,101.61,101.62,101.49,101.61,2331799982.0
2007-06-04 11:40:00,101.61,101.61,101.48,101.58,1660399983.0
2007-06-04 11:45:00,101.58,101.6,101.49,101.58,3316499958.0
2007-06-04 11:50:00,101.59,101.6,101.48,101.58,1800199989.0
2007-06-04 11:55:00,101.585,101.62,101.47,101.56,3651699968.0
2007-06-04 12:00:00,101.57,101.58,101.45,101.535,2027899978.0
2007-06-04 12:05:00,101.54,101.58,101.47,101.56,1937599980.0
2007-06-04 12:10:00,101.56,101.6,101.55,101.59,2157299984.0
2007-06-04 12:15:00,101.59,101.59,101.46,101.46,2991699959.0
2007-06-04 12:20:00,101.55,101.56,101.45,101.47,1590999974.0
2007-06-04 12:25:00,101.55,101.59,101.48,101.57,1867699999.0
2007-06-04 12:30:00,101.57,101.6,101.57,101.59,644699995.0
2007-06-04 12:35:00,101.59,101.59,101.57,101.58,407999996.0
2007-06-04 12:40:00,101.58,101.59,101.57,101.58,453699991.0
2007-06-04 12:45:00,101.58,101.59,101.49,101.58,1610699978.0
2007-06-04 12:50:00,101.59,101.61,101.49,101.6,1350399983.0
2007-06-04 12:55:00,101.5,101.6,101.49,101.57,1744499984.0
2007-06-04 13:00:00,101.57,101.58,101.45,101.53,1691399987.0
2007-06-04 13:05:00,101.53,101.56,101.45,101.54,2375799977.0
2007-06-04 13:10:00,101.54,101.55,101.44,101.55,1352599990.0
2007-06-04 13:15:00,101.55,101.55,101.44,101.52,2028699996.0
2007-06-04 13:20:00,101.52,101.52,101.49,101.5,1600099993.0
2007-06-04 13:25:00,101.5,101.51,101.45,101.455,1402499997.0
2007-06-04 13:30:00,101.465,101.535,101.41,101.51,2933899996.0
2007-06-04 13:35:00,101.51,101.51,101.39,101.475,1587199980.0
2007-06-04 13:40:00,101.47,101.52,101.47,101.48,2804799990.0
2007-06-04 13:45:00,101.49,101.49,101.37,101.46,1808099985.0
2007-06-04 13:50:00,101.47,101.5,101.38,101.48,2634299979.0
2007-06-04 13:55:00,101.48,101.54,101.4,101.52,3452899995.0
2007-06-04 14:00:00,101.52,101.56,101.5,101.56,2713299969.0
2007-06-04 14:05:00,101.57,101.59,101.47,101.57,3368799962.0
2007-06-04 14:10:00,101.57,101.6,101.48,101.57,4484699968.0
2007-06-04 14:15:00,101.57,101.59,101.56,101.59,2020599972.0
2007-06-04 14:20:00,101.59,101.6,101.46,101.46,2683299985.0
2007-06-04 14:25:00,101.56,101.58,101.46,101.53,2505499993.0
2007-06-04 14:30:00,101.52,101.53,101.37,101.37,5973199943.0
2007-06-04 14:35:00,101.39,101.41,101.36,101.38,6183299970.0
2007-06-04 14:40:00,101.36,101.4,101.35,101.35,6094799969.0
2007-06-04 14:45:00,101.345,101.36,101.3,101.31,4804499976.0
2007-06-04 14:50:00,101.31,101.31,101.23,101.26,5079799992.0
2007-06-04 14:55:00,101.26,101.33,101.25,101.33,6422399954.0
2007-06-04 15:00:00,101.33,101.38,101.32,101.35,5770299969.0
2007-06-04 15:05:00,101.35,101.35,101.29,101.32,5407199974.0
2007-06-04 15:10:00,101.32,101.33,101.285,101.31,6096999957.0
2007-06-04 15:15:00,101.31,101.37,101.29,101.32,6678899947.0
2007-06-04 15:20:00,101.32,101.35,101.285,101.33,6462799975.0
2007-06-04 15:25:00,101.32,101.36,101.31,101.35,4338599970.0
2007-06-04 15:30:00,101.35,101.365,101.33,101.36,5111799957.0
2007-06-04 15:35:00,101.35,101.4,101.34,101.38,4728999972.0
2007-06-04 15:40:00,101.37,101.41,101.36,101.395,6799599962.0
2007-06-04 15:45:00,101.4,101.41,101.36,101.4,4204499959.0
2007-06-04 15:50:00,101.4,101.49,101.39,101.48,6691899949.0
2007-06-04 15:55:00,101.48,101.49,101.45,101.47,3742299969.0
2007-06-04 16:00:00,101.48,101.5,101.4,101.41,6342999976.0
2007-06-04 16:05:00,101.41,101.43,101.39,101.42,5504899983.0
2007-06-04 16:10:00,101.42,101.42,101.38,101.39,4502599988.0
2007-06-04 16:15:00,101.39,101.41,101.335,101.395,5639199960.0
2007-06-04 16:20:00,101.4,101.47,101.39,101.44,4242299946.0
2007-06-04 16:25:00,101.43,101.45,101.405,101.45,3913899973.0
2007-06-04 16:30:00,101.45,101.46,101.42,101.44,2031399985.0
2007-06-04 16:35:00,101.44,101.46,101.425,101.44,2190499988.0
2007-06-04 16:40:00,101.44,101.47,101.4,101.42,3446399982.0
2007-06-04 16:45:00,101.42,101.42,101.39,101.41,889599997.0
2007-06-04 16:50:00,101.41,101.44,101.39,101.41,3152099955.0
2007-06-04 16:55:00,101.4,101.43,101.4,101.42,3213799953.0
2007-06-04 17:00:00,101.42,101.45,101.42,101.44,2453199980.0
2007-06-04 17:05:00,101.44,101.49,101.42,101.44,5578999962.0
2007-06-04 17:10:00,101.45,101.46,101.42,101.43,2933999981.0
2007-06-04 17:15:00,101.43,101.46,101.42,101.43,3352799994.0
2007-06-04 17:20:00,101.43,101.45,101.42,101.43,3964699976.0
2007-06-04 17:25:00,101.44,101.45,101.41,101.43,1568399985.0
2007-06-04 17:30:00,101.43,101.49,101.43,101.49,4039299993.0
2007-06-04 17:35:00,101.49,101.52,101.46,101.52,4793799977.0
2007-06-04 17:40:00,101.52,101.52,101.47,101.5,3558099989.0
2007-06-04 17:45:00,101.5,101.5,101.45,101.48,3778699985.0
2007-06-04 17:50:00,101.475,101.56,101.46,101.54,3670399987.0
2007-06-04 17:55:00,101.54,101.56,101.5,101.5,2231099994.0
2007-06-04 18:00:00,101.5,101.57,101.5,101.53,5208199980.0
2007-06-04 18:05:00,101.54,101.57,101.53,101.56,1611399996.0
2007-06-04 18:10:00,101.58,101.6,101.54,101.57,2616600004.0
2007-06-04 18:15:00,101.57,101.59,101.55,101.58,2942299994.0
2007-06-04 18:20:00,101.58,101.62,101.55,101.58,2869599986.0
2007-06-04 18:25:00,101.58,101.62,101.54,101.575,3798699989.0
2007-06-04 18:30:00,101.575,101.61,101.57,101.58,2020200005.0
2007-06-04 18:35:00,101.58,101.59,101.56,101.59,1619499993.0
2007-06-04 18:40:00,101.59,101.59,101.56,101.575,1216499996.0
2007-06-04 18:45:00,101.58,101.58,101.55,101.575,1468000001.0
2007-06-04 18:50:00,101.575,101.58,101.56,101.565,1305800001.0
2007-06-04 18:55:00,101.565,101.59,101.56,101.57,2305099988.0
2007-06-04 19:00:00,101.58,101.61,101.57,101.59,1767500015.0
2007-06-04 19:05:00,101.585,101.61,101.546,101.59,2652599989.0
2007-06-04 19:10:00,101.59,101.62,101.58,101.61,2968099995.0
2007-06-04 19:15:00,101.61,101.62,101.6,101.61,1183799997.0
2007-06-04 19:20:00,101.6,101.62,101.58,101.58,2642499968.0
2007-06-04 19:25:00,101.57,101.57,101.53,101.56,1718100002.0
2007-06-04 19:30:00,101.56,101.57,101.55,101.56,1092800000.0
2007-06-04 19:35:00,101.56,101.59,101.54,101.55,3361300004.0
2007-06-04 19:40:00,101.55,101.59,101.54,101.58,2087100004.0
2007-06-04 19:45:00,101.58,101.58,101.54,101.55,1954599983.0
2007-06-04 19:50:00,101.56,101.56,101.531,101.55,1168899996.0
2007-06-04 19:55:00,101.54,101.57,101.53,101.57,533299996.0
2007-06-04 20:00:00,101.57,101.58,101.565,101.57,791300002.0
2007-06-04 20:05:00,101.57,101.57,101.54,101.56,1619400007.0
2007-06-04 20:10:00,101.56,101.59,101.56,101.57,2494499976.0
2007-06-04 20:15:00,101.57,101.58,101.56,101.58,897499995.0
2007-06-04 20:20:00,101.58,101.63,101.56,101.6,2922799983.0
2007-06-04 20:25:00,101.61,101.64,101.6,101.61,1848600013.0
2007-06-04 20:30:00,101.61,101.62,101.59,101.6,2257599990.0
2007-06-04 20:35:00,101.61,101.63,101.6,101.6,2270299986.0
2007-06-04 20:40:00,101.6,101.62,101.59,101.59,1773499993.0
2007-06-04 20:45:00,101.59,101.62,101.59,101.62,819699997.0
2007-06-04 20:50:00,101.62,101.65,101.61,101.64,1487700000.0
2007-06-04 20:55:00,101.64,101.67,101.6,101.63,2664900002.0
2007-06-04 21:00:00,101.63,101.64,101.6,101.62,1384099991.0
2007-06-04 21:05:00,101.561,101.64,101.561,101.63,975299995.0
2007-06-04 21:10:00,101.63,101.63,101.58,101.61,2328999986.0
2007-06-04 21:15:00,101.61,101.61,101.59,101.6,1235699999.0
2007-06-04 21:20:00,101.6,101.62,101.6,101.62,695399996.0
2007-06-04 21:25:00,101.565,101.62,101.56,101.6,1193199993.0
2007-06-04 21:30:00,101.6,101.6,101.59,101.6,959900000.0
2007-06-04 21:35:00,101.6,101.61,101.585,101.6,875399986.0
2007-06-04 21:40:00,101.6,101.62,101.59,101.6,1442899978.0
2007-06-04 21:45:00,101.6,101.61,101.59,101.61,821999996.0
2007-06-04 21:50:00,101.61,101.62,101.58,101.6,1461899996.0
2007-06-04 21:55:00,101.6,101.61,101.531,101.568,2559999979.0
2007-06-04 22:00:00,101.59,101.6,101.54,101.56,1383200012.0
2007-06-04 22:05:00,101.55,101.57,101.55,101.55,993799990.0
2007-06-04 22:10:00,101.55,101.55,101.53,101.55,825900003.0
2007-06-04 22:15:00,101.56,101.57,101.56,101.57,239999998.0
2007-06-04 22:20:00,101.56,101.56,101.55,101.56,329299996.0
2007-06-04 22:25:00,101.56,101.57,101.511,101.57,953399985.0
2007-06-04 22:30:00,101.57,101.57,101.514,101.555,1303399986.0
2007-06-04 22:35:00,101.57,101.58,101.525,101.528,650599991.0
2007-06-04 22:40:00,101.58,101.58,101.55,101.55,976299992.0
2007-06-04 22:45:00,101.55,101.57,101.54,101.56,661800000.0
2007-06-04 22:50:00,101.56,101.58,101.55,101.56,1221999994.0
2007-06-04 22:55:00,101.56,101.58,101.55,101.58,600099998.0
2007-06-04 23:00:00,101.56,101.58,101.55,101.57,176800000.0
2007-06-04 23:05:00,101.57,101.6,101.55,101.59,228200000.0
2007-06-04 23:10:00,101.59,101.592,101.553,101.564,882100003.0
2007-06-04 23:15:00,101.58,101.58,101.54,101.55,430100001.0
2007-06-04 23:20:00,101.54,101.55,101.49,101.52,1579899992.0
2007-06-04 23:25:00,101.52,101.56,101.49,101.56,1868799998.0
2007-06-04 23:30:00,101.56,101.58,101.55,101.58,1165399988.0
2007-06-04 23:35:00,101.58,101.6,101.58,101.6,761999997.0
2007-06-04 23:40:00,101.6,101.62,101.537,101.58,1070299976.0
2007-06-04 23:45:00,101.58,101.59,101.555,101.58,904299991.0
2007-06-04 23:50:00,101.58,101.58,101.56,101.56,764099999.0
2007-06-04 23:55:00,101.56,101.57,101.502,101.56,1056399999.0
2007-06-05 00:00:00,101.56,101.57,101.505,101.526,2152099991.0
2007-06-05 00:05:00,101.56,101.57,101.55,101.56,522400000.0
2007-06-05 00:10:00,101.56,101.56,101.54,101.56,455899999.0
2007-06-05 00:15:00,101.55,101.56,101.545,101.55,330400000.0
2007-06-05 00:20:00,101.55,101.56,101.51,101.54,514999996.0
2007-06-05 00:25:00,101.54,101.58,101.53,101.54,1585099991.0
2007-06-05 00:30:00,101.55,101.55,101.53,101.55,911599993.0
2007-06-05 00:35:00,101.54,101.55,101.495,101.52,1103199987.0
2007-06-05 00:40:00,101.52,101.53,101.45,101.52,930699992.0
2007-06-05 00:45:00,101.52,101.52,101.48,101.5,526799996.0
2007-06-05 00:50:00,101.49,101.51,101.48,101.51,499299993.0
2007-06-05 00:55:00,101.51,101.55,101.49,101.53,1437100000.0
2007-06-05 01:00:00,101.52,101.55,101.51,101.53,1808000009.0
2007-06-05 01:05:00,101.54,101.54,101.49,101.52,1268799998.0
2007-06-05 01:10:00,101.52,101.52,101.5,101.505,823599996.0
2007-06-05 01:15:00,101.51,101.52,101.48,101.5,825100002.0
2007-06-05 01:20:00,101.49,101.51,101.45,101.46,2257900002.0
2007-06-05 01:25:00,101.46,101.49,101.45,101.455,1723800009.0
2007-06-05 01:30:00,101.455,101.51,101.422,101.47,2918399996.0
2007-06-05 01:35:00,101.47,101.5,101.46,101.47,2089999983.0
2007-06-05 01:40:00,101.47,101.5,101.47,101.49,1296400005.0
2007-06-05 01:45:00,101.49,101.51,101.48,101.49,1272700004.0
2007-06-05 01:50:00,101.485,101.51,101.48,101.49,1289399998.0
2007-06-05 01:55:00,101.49,101.49,101.435,101.435,2392899989.0
2007-06-05 02:00:00,101.43,101.46,101.42,101.44,3382399998.0
2007-06-05 02:05:00,101.45,101.49,101.44,101.48,2902899970.0
2007-06-05 02:10:00,101.48,101.5,101.47,101.485,1664699996.0
2007-06-05 02:15:00,101.49,101.49,101.434,101.47,1957700002.0
2007-06-05 02:20:00,101.47,101.5,101.44,101.5,2035899995.0
2007-06-05 02:25:00,101.5,101.53,101.48,101.525,2812399994.0
2007-06-05 02:30:00,101.53,101.54,101.49,101.5,3535100015.0
2007-06-05 02:35:00,101.5,101.52,101.49,101.5,2067600007.0
2007-06-05 02:40:00,101.51,101.52,101.47,101.52,2807299975.0
2007-06-05 02:45:00,101.52,101.55,101.51,101.53,1745799987.0
2007-06-05 02:50:00,101.53,101.6,101.53,101.59,3459499982.0
2007-06-05 02:55:00,101.59,101.59,101.55,101.555,2731299979.0
2007-06-05 03:00:00,101.56,101.57,101.53,101.56,2474599993.0
2007-06-05 03:05:00,101.56,101.59,101.54,101.59,1782200006.0
2007-06-05 03:10:00,101.59,101.62,101.59,101.6,410800000.0
2007-06-05 03:15:00,101.61,101.64,101.6,101.63,809499999.0
2007-06-05 03:20:00,101.63,101.64,101.61,101.64,303799999.0
2007-06-05 03:25:00,101.63,101.64,101.58,101.59,2587900001.0
2007-06-05 03:30:00,101.59,101.72,101.55,101.71,4038899963.0
2007-06-05 03:35:00,101.71,101.78,101.69,101.73,3204499966.0
2007-06-05 03:40:00,101.73,101.75,101.61,101.62,5959999996.0
2007-06-05 03:45:00,101.62,101.71,101.61,101.67,4177599981.0
2007-06-05 03:50:00,101.67,101.69,101.64,101.64,3441799981.0
2007-06-05 03:55:00,101.64,101.68,101.62,101.63,3728399993.0
2007-06-05 04:00:00,101.63,101.68,101.63,101.68,2278699996.0
2007-06-05 04:05:00,101.68,101.68,101.62,101.66,1969699989.0
2007-06-05 04:10:00,101.67,101.67,101.65,101.65,958599993.0
2007-06-05 04:15:00,101.65,101.69,101.65,101.68,1021199996.0
2007-06-05 04:20:00,101.68,101.69,101.65,101.65,1734599973.0
2007-06-05 04:25:00,101.65,101.65,101.61,101.63,2360799973.0
2007-06-05 04:30:00,101.63,101.65,101.62,101.64,2117299995.0
2007-06-05 04:35:00,101.64,101.65,101.61,101.62,2329299984.0
2007-06-05 04:40:00,101.62,101.67,101.61,101.66,2789899998.0
2007-06-05 04:45:00,101.665,101.67,101.63,101.65,1007300003.0
2007-06-05 04:50:00,101.65,101.65,101.61,101.61,1688199990.0
2007-06-05 04:55:00,101.63,101.65,101.62,101.65,701900002.0
2007-06-05 05:00:00,101.65,101.68,101.64,101.66,1578799993.0
2007-06-05 05:05:00,101.67,101.67,101.57,101.65,1812600010.0
2007-06-05 05:10:00,101.65,101.68,101.612,101.68,1739499983.0
2007-06-05 05:15:00,101.68,101.68,101.606,101.637,1292799991.0
2007-06-05 05:20:00,101.67,101.68,101.64,101.67,594399997.0
2007-06-05 05:25:00,101.66,101.68,101.66,101.68,514199997.0
2007-06-05 05:30:00,101.68,101.69,101.584,101.62,664899997.0
2007-06-05 05:35:00,101.68,101.69,101.66,101.67,824800003.0
2007-06-05 05:40:00,101.67,101.7,101.66,101.68,1386699998.0
2007-06-05 05:45:00,101.68,101.72,101.67,101.69,984399982.0
2007-06-05 05:50:00,101.69,101.71,101.69,101.695,2458200010.0
2007-06-05 05:55:00,101.7,101.73,101.69,101.705,2887300002.0
2007-06-05 06:00:00,101.71,101.71,101.68,101.705,3028999989.0
2007-06-05 06:05:00,101.7,101.74,101.7,101.73,1937599996.0
2007-06-05 06:10:00,101.73,101.74,101.69,101.74,2004599992.0
2007-06-05 06:15:00,101.72,101.77,101.72,101.75,1271999992.0
2007-06-05 06:20:00,101.75,101.8,101.75,101.76,2617900000.0
2007-06-05 06:25:00,101.77,101.78,101.75,101.765,1897999983.0
2007-06-05 06:30:00,101.765,101.81,101.74,101.8,1957999987.0
2007-06-05 06:35:00,101.8,101.81,101.75,101.77,2944399984.0
2007-06-05 06:40:00,101.765,101.8,101.75,101.775,2405999992.0
2007-06-05 06:45:00,101.77,101.8,101.76,101.765,2606999971.0
2007-06-05 06:50:00,101.77,101.78,101.75,101.75,2591599992.0
2007-06-05 06:55:00,101.75,101.78,101.74,101.78,1646599993.0
2007-06-05 07:00:00,101.78,101.79,101.75,101.77,1942399989.0
2007-06-05 07:05:00,101.76,101.79,101.74,101.75,1492499989.0
2007-06-05 07:10:00,101.75,101.8,101.75,101.8,1952499979.0
2007-06-05 07:15:00,101.8,101.8,101.752,101.79,1385400001.0
2007-06-05 07:20:00,101.79,101.82,101.78,101.81,1912899982.0
2007-06-05 07:25:00,101.81,101.81,101.77,101.79,1712999985.0
2007-06-05 07:30:00,101.8,101.8,101.77,101.79,988999996.0
2007-06-05 07:35:00,101.79,101.81,101.77,101.785,1387299994.0
2007-06-05 07:40:00,101.79,101.81,101.78,101.8,1070000004.0
2007-06-05 07:45:00,101.8,101.8,101.73,101.77,3544199992.0
2007-06-05 07:50:00,101.76,101.79,101.76,101.77,2594199999.0
2007-06-05 07:55:00,101.78,101.79,101.76,101.79,2793599972.0
2007-06-05 08:00:00,101.79,101.84,101.78,101.83,3315399973.0
2007-06-05 08:05:00,101.83,101.83,101.79,101.82,3085700005.0
2007-06-05 08:10:00,101.82,101.86,101.82,101.83,3596099996.0
2007-06-05 08:15:00,101.83,101.83,101.79,101.81,2477099997.0
2007-06-05 08:20:00,101.81,101.85,101.81,101.85,2141800001.0
2007-06-05 08:25:00,101.85,101.85,101.81,101.83,1622499999.0
2007-06-05 08:30:00,101.83,101.85,101.81,101.84,1413899996.0
2007-06-05 08:35:00,101.84,101.9,101.83,101.89,3189099991.0
2007-06-05 08:40:00,101.89,101.89,101.808,101.88,3481999998.0
2007-06-05 08:45:00,101.89,101.92,101.88,101.885,5143799977.0
2007-06-05 08:50:00,101.88,101.92,101.86,101.87,4835599991.0
2007-06-05 08:55:00,101.87,101.87,101.81,101.81,4142699983.0
2007-06-05 09:00:00,101.81,101.86,101.79,101.86,5139799980.0
2007-06-05 09:05:00,101.85,101.91,101.84,101.88,3768399988.0
2007-06-05 09:10:00,101.88,101.89,101.86,101.88,3671199975.0
2007-06-05 09:15:00,101.87,101.92,101.865,101.89,5912599985.0
2007-06-05 09:20:00,101.89,101.95,101.88,101.93,4626799991.0
2007-06-05 09:25:00,101.94,101.99,101.91,101.96,6353999989.0
2007-06-05 09:30:00,101.96,101.98,101.94,101.95,4121500005.0
2007-06-05 09:35:00,101.95,101.95,101.88,101.9,3650399986.0
2007-06-05 09:40:00,101.9,101.92,101.84,101.86,6646099961.0
2007-06-05 09:45:00,101.86,101.92,101.82,101.89,8380999969.0
2007-06-05 09:50:00,101.89,101.94,101.88,101.89,4752399950.0
2007-06-05 09:55:00,101.89,101.9,101.85,101.87,3914899971.0
2007-06-05 10:00:00,101.87,101.87,101.84,101.86,2310199988.0
2007-06-05 10:05:00,101.86,101.88,101.83,101.83,2695699990.0
2007-06-05 10:10:00,101.83,101.89,101.81,101.86,6586199965.0
2007-06-05 10:15:00,101.86,101.87,101.81,101.83,3588199974.0
2007-06-05 10:20:00,101.83,101.91,101.81,101.87,2764499987.0
2007-06-05 10:25:00,101.87,101.88,101.83,101.83,5151799950.0
2007-06-05 10:30:00,101.83,101.86,101.82,101.835,3914399982.0
2007-06-05 10:35:00,101.84,101.85,101.82,101.84,2665399978.0
2007-06-05 10:40:00,101.84,101.9,101.83,101.9,3982999990.0
2007-06-05 10:45:00,101.9,101.91,101.86,101.91,1780399989.0
2007-06-05 10:50:00,101.915,101.92,101.86,101.87,1230599993.0
2007-06-05 10:55:00,101.88,101.91,101.86,101.88,3055499975.0
2007-06-05 11:00:00,101.87,101.9,101.86,101.89,2529499999.0
2007-06-05 11:05:00,101.89,101.92,101.88,101.89,3438899958.0
2007-06-05 11:10:00,101.89,101.91,101.88,101.88,1867199996.0
2007-06-05 11:15:00,101.88,101.91,101.87,101.9,1025299988.0
2007-06-05 11:20:00,101.9,101.93,101.89,101.91,2288299990.0
2007-06-05 11:25:00,101.91,101.93,101.88,101.9,3551699968.0
2007-06-05 11:30:00,101.9,101.91,101.885,101.91,1438899996.0
2007-06-05 11:35:00,101.9,101.99,101.89,101.98,3819099972.0
2007-06-05 11:40:00,101.98,101.99,101.94,101.97,3480499967.0
2007-06-05 11:45:00,101.96,102.0,101.96,101.97,4590699976.0
2007-06-05 11:50:00,101.97,102.0,101.96,101.985,5929499966.0
2007-06-05 11:55:00,101.99,102.01,101.97,101.99,2600899980.0
2007-06-05 12:00:00,101.99,102.0,101.97,101.99,3151399975.0
2007-06-05 12:05:00,101.98,102.05,101.975,102.03,4215699968.0
2007-06-05 12:10:00,102.03,102.04,101.99,102.02,4273099967.0
2007-06-05 12:15:00,102.02,102.03,101.985,102.01,793499998.0
2007-06-05 12:20:00,102.01,102.02,101.97,101.98,1519199997.0
2007-06-05 12:25:00,101.98,102.015,101.97,101.985,972900001.0
2007-06-05 12:30:00,101.98,102.02,101.97,102.01,622999999.0
2007-06-05 12:35:00,102.0,102.03,101.97,101.975,1138100000.0
2007-06-05 12:40:00,101.975,102.015,101.95,101.99,1486600000.0
2007-06-05 12:45:00,101.99,102.02,101.99,102.02,721000000.0
2007-06-05 12:50:00,102.02,102.04,101.987,102.03,1581399998.0
2007-06-05 12:55:00,102.03,102.04,102.01,102.03,5239699959.0
2007-06-05 13:00:00,102.03,102.04,102.0,102.02,2716499987.0
2007-06-05 13:05:00,102.02,102.06,102.0,102.05,5335299975.0
2007-06-05 13:10:00,102.04,102.06,101.98,102.0,5504499957.0
2007-06-05 13:15:00,102.0,102.02,101.98,101.985,4722299986.0
2007-06-05 13:20:00,102.0,102.01,101.95,101.98,3054899972.0
2007-06-05 13:25:00,101.98,101.99,101.96,101.98,1069899998.0
2007-06-05 13:30:00,101.98,102.01,101.96,102.0,2600399973.0
2007-06-05 13:35:00,102.0,102.01,101.97,102.0,2285699974.0
2007-06-05 13:40:00,102.0,102.01,101.98,101.98,2406599999.0
2007-06-05 13:45:00,101.99,102.02,101.975,102.02,1431099990.0
2007-06-05 13:50:00,102.02,102.04,101.98,102.0,1524499989.0
2007-06-05 13:55:00,101.995,102.0,101.95,101.97,2262399986.0
2007-06-05 14:00:00,101.96,102.02,101.93,101.94,4434599990.0
2007-06-05 14:05:00,101.94,101.98,101.915,101.94,5327399960.0
2007-06-05 14:10:00,101.94,102.0,101.93,101.97,3216699991.0
2007-06-05 14:15:00,101.965,102.06,101.91,101.98,8444799948.0
2007-06-05 14:20:00,102.0,102.0,101.93,101.93,9928799922.0
2007-06-05 14:25:00,101.93,101.95,101.9,101.92,8815299950.0
2007-06-05 14:30:00,101.91,101.91,101.7,101.72,7296799943.0
2007-06-05 14:35:00,101.73,101.75,101.67,101.68,8420099962.0
2007-06-05 14:40:00,101.66,101.7,101.57,101.69,5941599981.0
2007-06-05 14:45:00,101.69,101.69,101.61,101.66,6438699962.0
2007-06-05 14:50:00,101.66,101.66,101.48,101.55,9079699934.0
2007-06-05 14:55:00,101.56,101.59,101.5,101.505,9022799980.0
2007-06-05 15:00:00,101.505,101.56,101.495,101.52,7641499963.0
2007-06-05 15:05:00,101.53,101.57,101.46,101.5,7326899983.0
2007-06-05 15:10:00,101.49,101.51,101.32,101.34,8128599995.0
2007-06-05 15:15:00,101.35,101.46,101.35,101.44,7002699947.0
2007-06-05 15:20:00,101.43,101.55,101.43,101.535,7148799991.0
2007-06-05 15:25:00,101.52,101.61,101.52,101.56,7976499943.0
2007-06-05 15:30:00,101.56,101.58,101.51,101.53,8433199934.0
2007-06-05 15:35:00,101.52,101.54,101.47,101.47,7261699929.0
2007-06-05 15:40:00,101.47,101.52,101.44,101.5,6726999929.0
2007-06-05 15:45:00,101.5,101.55,101.46,101.55,6635799958.0
2007-06-05 15:50:00,101.55,101.56,101.5,101.515,6907999972.0
2007-06-05 15:55:00,101.51,101.535,101.45,101.535,624000000.0
2007-06-05 16:00:00,101.525,101.62,101.505,101.545,940900000.0
2007-06-05 16:05:00,101.535,101.665,101.52,101.655,1030500000.0
2007-06-05 16:10:00,101.655,101.76,101.605,101.745,1122900000.0
2007-06-05 16:15:00,101.755,101.785,101.725,101.725,1025900000.0
2007-06-05 16:20:00,101.715,101.735,101.67,101.685,804500000.0
2007-06-05 16:25:00,101.68,101.75,101.655,101.74,1059400000.0
2007-06-05 16:30:00,101.74,101.86,101.725,101.835,1096600000.0
2007-06-05 16:35:00,101.84,101.845,101.775,101.79,773600000.0
2007-06-05 16:40:00,101.785,101.795,101.755,101.775,722900000.0
2007-06-05 16:45:00,101.78,101.83,101.76,101.78,5849599985.0
2007-06-05 16:50:00,101.78,101.8,101.74,101.8,7251399984.0
2007-06-05 16:55:00,101.8,101.83,101.77,101.82,7477999990.0
2007-06-05 17:00:00,101.84,101.85,101.76,101.78,4922099992.0
2007-06-05 17:05:00,101.78,101.82,101.78,101.82,5634899941.0
2007-06-05 17:10:00,101.82,101.92,101.81,101.87,5265399952.0
2007-06-05 17:15:00,101.88,101.89,101.83,101.87,5203799990.0
2007-06-05 17:20:00,101.87,101.87,101.78,101.8,4470799962.0
2007-06-05 17:25:00,101.81,101.81,101.78,101.8,3829199963.0
2007-06-05 17:30:00,101.8,101.8,101.73,101.78,5383099988.0
2007-06-05 17:35:00,101.78,101.84,101.78,101.81,5006999962.0
2007-06-05 17:40:00,101.81,101.84,101.8,101.83,3528599972.0
2007-06-05 17:45:00,101.83,101.83,101.7,101.73,7485199985.0
2007-06-05 17:50:00,101.73,101.74,101.71,101.74,5688299976.0
2007-06-05 17:55:00,101.75,101.75,101.68,101.69,4446599988.0
2007-06-05 18:00:00,101.69,101.7,101.595,101.62,7688199962.0
2007-06-05 18:05:00,101.625,101.65,101.61,101.62,5910699980.0
2007-06-05 18:10:00,101.62,101.62,101.52,101.55,6182999963.0
2007-06-05 18:15:00,101.53,101.59,101.52,101.52,5805599991.0
2007-06-05 18:20:00,101.52,101.55,101.4,101.43,8092199967.0
2007-06-05 18:25:00,101.43,101.44,101.3,101.33,6544099958.0
2007-06-05 18:30:00,101.35,101.46,101.33,101.46,5291299975.0
2007-06-05 18:35:00,101.46,101.46,101.41,101.44,3882700006.0
2007-06-05 18:40:00,101.44,101.45,101.38,101.4,5489299980.0
2007-06-05 18:45:00,101.4,101.41,101.32,101.34,6541699999.0
2007-06-05 18:50:00,101.34,101.36,101.32,101.34,2643500006.0
2007-06-05 18:55:00,101.34,101.36,101.33,101.35,1669199997.0
2007-06-05 19:00:00,101.35,101.36,101.31,101.325,2673499981.0
2007-06-05 19:05:00,101.325,101.36,101.26,101.36,5288999979.0
2007-06-05 19:10:00,101.36,101.42,101.35,101.41,3456499990.0
2007-06-05 19:15:00,101.41,101.48,101.36,101.48,3768899982.0
2007-06-05 19:20:00,101.48,101.49,101.41,101.42,3005599989.0
2007-06-05 19:25:00,101.43,101.44,101.355,101.38,2778599968.0
2007-06-05 19:30:00,101.38,101.41,101.36,101.405,2271499993.0
2007-06-05 19:35:00,101.41,101.48,101.4,101.46,3054999971.0
2007-06-05 19:40:00,101.46,101.47,101.42,101.43,4127399983.0
2007-06-05 19:45:00,101.43,101.45,101.41,101.415,2194699997.0
2007-06-05 19:50:00,101.42,101.46,101.42,101.44,2237599980.0
2007-06-05 19:55:00,101.44,101.46,101.41,101.45,2762400000.0
2007-06-05 20:00:00,101.45,101.49,101.44,101.47,5362499986.0
2007-06-05 20:05:00,101.47,101.49,101.44,101.45,3574899977.0
2007-06-05 20:10:00,101.45,101.48,101.45,101.46,1679499981.0
2007-06-05 20:15:00,101.46,101.47,101.44,101.46,2405199990.0
2007-06-05 20:20:00,101.45,101.49,101.44,101.48,2966599995.0
2007-06-05 20:25:00,101.48,101.53,101.48,101.51,3199499977.0
2007-06-05 20:30:00,101.51,101.55,101.48,101.52,2592699979.0
2007-06-05 20:35:00,101.54,101.56,101.51,101.55,2363199992.0
2007-06-05 20:40:00,101.55,101.57,101.53,101.56,2511099993.0
2007-06-05 20:45:00,101.56,101.57,101.54,101.56,1955499997.0
2007-06-05 20:50:00,101.56,101.6,101.56,101.6,2128700002.0
2007-06-05 20:55:00,101.6,101.61,101.55,101.59,3257799966.0
2007-06-05 21:00:00,101.59,101.59,101.55,101.59,3451699984.0
2007-06-05 21:05:00,101.6,101.6,101.58,101.59,780699997.0
2007-06-05 21:10:00,101.59,101.67,101.59,101.65,1609399994.0
2007-06-05 21:15:00,101.65,101.66,101.63,101.63,1597099992.0
2007-06-05 21:20:00,101.63,101.63,101.6,101.62,1648700002.0
2007-06-05 21:25:00,101.62,101.64,101.61,101.64,1656399994.0
2007-06-05 21:30:00,101.64,101.66,101.62,101.64,1982400002.0
2007-06-05 21:35:00,101.64,101.66,101.635,101.64,832999988.0
2007-06-05 21:40:00,101.635,101.65,101.625,101.65,2135299990.0
2007-06-05 21:45:00,101.65,101.67,101.63,101.63,2557999984.0
2007-06-05 21:50:00,101.63,101.66,101.6,101.61,1900100002.0
2007-06-05 21:55:00,101.61,101.62,101.566,101.61,2998799987.0
2007-06-05 22:00:00,101.61,101.67,101.6,101.65,2786699982.0
2007-06-05 22:05:00,101.65,101.65,101.59,101.59,1192200004.0
2007-06-05 22:10:00,101.6,101.64,101.56,101.64,5402299974.0
2007-06-05 22:15:00,101.64,101.66,101.59,101.64,2042400006.0
2007-06-05 22:20:00,101.64,101.65,101.59,101.65,1595799995.0
2007-06-05 22:25:00,101.65,101.65,101.6,101.63,1262399994.0
2007-06-05 22:30:00,101.63,101.63,101.6,101.63,691099999.0
2007-06-05 22:35:00,101.63,101.64,101.625,101.63,719300004.0
2007-06-05 22:40:00,101.63,101.65,101.62,101.64,1678099998.0
2007-06-05 22:45:00,101.64,101.66,101.61,101.63,2189499990.0
2007-06-05 22:50:00,101.63,101.64,101.61,101.62,2078599995.0
2007-06-05 22:55:00,101.63,101.65,101.59,101.62,1044800001.0
2007-06-05 23:00:00,101.62,101.63,101.585,101.6,668799997.0
2007-06-05 23:05:00,101.63,101.65,101.58,101.65,583799995.0
2007-06-05 23:10:00,101.65,101.65,101.61,101.64,541899998.0
2007-06-05 23:15:00,101.64,101.64,101.588,101.63,1839199993.0
2007-06-05 23:20:00,101.63,101.64,101.62,101.62,571099996.0
2007-06-05 23:25:00,101.63,101.63,101.6,101.6,1264399987.0
2007-06-05 23:30:00,101.6,101.61,101.56,101.59,2228299985.0
2007-06-05 23:35:00,101.59,101.61,101.58,101.59,784199997.0
2007-06-05 23:40:00,101.59,101.59,101.55,101.57,566300000.0
2007-06-05 23:45:00,101.57,101.6,101.55,101.57,1234000005.0
2007-06-05 23:50:00,101.57,101.57,101.51,101.56,2292700017.0
2007-06-05 23:55:00,101.56,101.57,101.53,101.56,1776800006.0
2007-06-06 00:00:00,101.56,101.58,101.535,101.58,2574199984.0
2007-06-06 00:05:00,101.59,101.59,101.57,101.58,1237899997.0
2007-06-06 00:10:00,101.58,101.6,101.58,101.59,1381000007.0
2007-06-06 00:15:00,101.59,101.59,101.565,101.58,1511999998.0
2007-06-06 00:20:00,101.58,101.6,101.56,101.595,2100300005.0
2007-06-06 00:25:00,101.59,101.6,101.56,101.58,875699999.0
2007-06-06 00:30:00,101.58,101.59,101.57,101.58,697599988.0
2007-06-06 00:35:00,101.58,101.59,101.525,101.56,2064999985.0
2007-06-06 00:40:00,101.56,101.57,101.539,101.55,324099999.0
2007-06-06 00:45:00,101.56,101.57,101.53,101.55,1676899997.0
2007-06-06 00:50:00,101.55,101.55,101.51,101.51,1222899998.0
2007-06-06 00:55:00,101.51,101.55,101.49,101.54,2773800001.0
2007-06-06 01:00:00,101.54,101.58,101.52,101.56,2149999986.0
2007-06-06 01:05:00,101.56,101.58,101.54,101.56,1528299995.0
2007-06-06 01:10:00,101.565,101.58,101.54,101.57,1647799986.0
2007-06-06 01:15:00,101.57,101.61,101.55,101.59,2643099981.0
2007-06-06 01:20:00,101.59,101.62,101.58,101.61,3379399994.0
2007-06-06 01:25:00,101.61,101.64,101.58,101.6,1894099983.0
2007-06-06 01:30:00,101.6,101.66,101.58,101.62,2797199977.0
2007-06-06 01:35:00,101.62,101.66,101.62,101.66,4035400013.0
2007-06-06 01:40:00,101.67,101.68,101.62,101.64,5076199978.0
2007-06-06 01:45:00,101.65,101.68,101.63,101.65,5262799954.0
2007-06-06 01:50:00,101.65,101.71,101.63,101.71,3769199992.0
2007-06-06 01:55:00,101.71,101.73,101.69,101.73,2483999980.0
2007-06-06 02:00:00,101.73,101.74,101.7,101.71,2722000013.0
2007-06-06 02:05:00,101.71,101.71,101.67,101.71,6813099970.0
2007-06-06 02:10:00,101.72,101.79,101.71,101.78,4125999974.0
2007-06-06 02:15:00,101.78,101.8,101.75,101.77,3540399971.0
2007-06-06 02:20:00,101.77,101.78,101.75,101.76,1681700000.0
2007-06-06 02:25:00,101.76,101.77,101.73,101.75,2890799982.0
2007-06-06 02:30:00,101.76,101.79,101.74,101.79,2579800012.0
2007-06-06 02:35:00,101.79,101.8,101.755,101.76,3598499984.0
2007-06-06 02:40:00,101.76,101.8,101.75,101.785,4362399987.0
2007-06-06 02:45:00,101.785,101.8,101.77,101.79,5059299957.0
2007-06-06 02:50:00,101.8,101.82,101.78,101.8,3490400001.0
2007-06-06 02:55:00,101.795,101.81,101.75,101.77,3055299975.0
2007-06-06 03:00:00,101.77,101.8,101.76,101.78,2756099979.0
2007-06-06 03:05:00,101.77,101.78,101.74,101.76,3570999975.0
2007-06-06 03:10:00,101.76,101.78,101.76,101.77,1481899990.0
2007-06-06 03:15:00,101.77,101.78,101.75,101.765,2076199983.0
2007-06-06 03:20:00,101.77,101.77,101.74,101.75,2534200000.0
2007-06-06 03:25:00,101.75,101.78,101.73,101.74,3019599971.0
2007-06-06 03:30:00,101.74,102.08,101.74,102.0,4955199972.0
2007-06-06 03:35:00,102.03,102.11,101.96,102.11,8374199980.0
2007-06-06 03:40:00,102.11,102.17,102.1,102.12,5343099976.0
2007-06-06 03:45:00,102.12,102.18,102.1,102.16,5105499981.0
2007-06-06 03:50:00,102.16,102.2,102.15,102.18,6433699959.0
2007-06-06 03:55:00,102.19,102.2,102.09,102.11,4724199980.0
2007-06-06 04:00:00,102.11,102.15,102.1,102.14,4195499977.0
2007-06-06 04:05:00,102.14,102.16,102.11,102.16,3174899985.0
2007-06-06 04:10:00,102.16,102.24,102.16,102.22,5531699982.0
2007-06-06 04:15:00,102.22,102.22,102.17,102.17,1583999997.0
2007-06-06 04:20:00,102.17,102.22,102.17,102.21,1364599992.0
2007-06-06 04:25:00,102.21,102.23,102.17,102.21,2671599991.0
2007-06-06 04:30:00,102.2,102.22,102.17,102.17,5235699982.0
2007-06-06 04:35:00,102.18,102.19,102.14,102.18,5235099977.0
2007-06-06 04:40:00,102.18,102.22,102.13,102.13,5198799972.0
2007-06-06 04:45:00,102.13,102.17,102.09,102.16,3878900011.0
2007-06-06 04:50:00,102.16,102.23,102.16,102.2,4031999985.0
2007-06-06 04:55:00,102.21,102.21,102.18,102.21,3595899977.0
2007-06-06 05:00:00,102.22,102.26,102.22,102.23,3655799983.0
2007-06-06 05:05:00,102.23,102.26,102.21,102.23,3101999999.0
2007-06-06 05:10:00,102.23,102.27,102.2,102.21,5347499966.0
2007-06-06 05:15:00,102.21,102.26,102.19,102.26,2754700001.0
2007-06-06 05:20:00,102.26,102.28,102.24,102.26,3514199980.0
2007-06-06 05:25:00,102.26,102.27,102.23,102.25,1709399993.0
2007-06-06 05:30:00,102.26,102.28,102.23,102.27,3619399970.0
2007-06-06 05:35:00,102.26,102.27,102.203,102.26,1212399989.0
2007-06-06 05:40:00,102.26,102.27,102.24,102.26,1695899988.0
2007-06-06 05:45:00,102.26,102.27,102.23,102.24,1234799993.0
2007-06-06 05:50:00,102.24,102.26,102.225,102.25,1714499990.0
2007-06-06 05:55:00,102.25,102.29,102.24,102.27,1968000001.0
2007-06-06 06:00:00,102.27,102.31,102.27,102.29,2842199993.0
2007-06-06 06:05:00,102.285,102.31,102.28,102.29,2968299974.0
2007-06-06 06:10:00,102.29,102.32,102.28,102.29,3541600000.0
2007-06-06 06:15:00,102.29,102.31,102.27,102.28,2856299962.0
2007-06-06 06:20:00,102.29,102.31,102.29,102.3,943499999.0
2007-06-06 06:25:00,102.3,102.32,102.28,102.295,3224499985.0
2007-06-06 06:30:00,102.3,102.31,102.246,102.31,2776799974.0
2007-06-06 06:35:00,102.31,102.33,102.3,102.33,1561399982.0
2007-06-06 06:40:00,102.33,102.33,102.31,102.32,1069500000.0
2007-06-06 06:45:00,102.32,102.34,102.31,102.34,2092299980.0
2007-06-06 06:50:00,102.34,102.39,102.32,102.37,2072599993.0
2007-06-06 06:55:00,102.38,102.39,102.342,102.38,1573999996.0
2007-06-06 07:00:00,102.38,102.39,102.37,102.37,2409299992.0
2007-06-06 07:05:00,102.36,102.4,102.36,102.39,2216099982.0
2007-06-06 07:10:00,102.39,102.39,102.35,102.36,2460399986.0
2007-06-06 07:15:00,102.37,102.37,102.35,102.36,1183100004.0
2007-06-06 07:20:00,102.36,102.37,102.34,102.35,1210699995.0
2007-06-06 07:25:00,102.35,102.36,102.324,102.34,2542199984.0
2007-06-06 07:30:00,102.34,102.38,102.34,102.37,3321400003.0
2007-06-06 07:35:00,102.37,102.38,102.34,102.36,2299200000.0
2007-06-06 07:40:00,102.36,102.37,102.34,102.35,812699996.0
2007-06-06 07:45:00,102.35,102.36,102.35,102.35,928599999.0
2007-06-06 07:50:00,102.36,102.36,102.32,102.33,3012699981.0
2007-06-06 07:55:00,102.33,102.35,102.31,102.32,3748799975.0
2007-06-06 08:00:00,102.33,102.38,102.32,102.37,3800599995.0
2007-06-06 08:05:00,102.37,102.41,102.36,102.39,6334199990.0
2007-06-06 08:10:00,102.39,102.4,102.35,102.35,4428299979.0
2007-06-06 08:15:00,102.35,102.37,102.33,102.35,4175500023.0
2007-06-06 08:20:00,102.35,102.4,102.34,102.4,4341500026.0
2007-06-06 08:25:00,102.4,102.41,102.38,102.4,3259899992.0
2007-06-06 08:30:00,102.4,102.43,102.38,102.405,6077199999.0
2007-06-06 08:35:00,102.41,102.43,102.39,102.42,2859799986.0
2007-06-06 08:40:00,102.43,102.43,102.38,102.39,3215300000.0
2007-06-06 08:45:00,102.39,102.42,102.39,102.4,4730900008.0
2007-06-06 08:50:00,102.4,102.44,102.38,102.42,6317799987.0
2007-06-06 08:55:00,102.41,102.42,102.32,102.33,7722499963.0
2007-06-06 09:00:00,102.32,102.335,102.28,102.33,8218699971.0
2007-06-06 09:05:00,102.33,102.36,102.31,102.32,4588099965.0
2007-06-06 09:10:00,102.32,102.38,102.31,102.38,5205899986.0
2007-06-06 09:15:00,102.38,102.38,102.34,102.35,3856600006.0
2007-06-06 09:20:00,102.35,102.37,102.33,102.35,2864199996.0
2007-06-06 09:25:00,102.35,102.43,102.34,102.43,7986900016.0
2007-06-06 09:30:00,102.43,102.44,102.37,102.39,5775399952.0
2007-06-06 09:35:00,102.39,102.39,102.34,102.35,5659300007.0
2007-06-06 09:40:00,102.35,102.37,102.33,102.37,3605900025.0
2007-06-06 09:45:00,102.37,102.39,102.34,102.34,4024399979.0
2007-06-06 09:50:00,102.34,102.35,102.26,102.32,6265899982.0
2007-06-06 09:55:00,102.3,102.32,102.28,102.3,4643699975.0
2007-06-06 10:00:00,102.3,102.3,102.17,102.24,6485299969.0
2007-06-06 10:05:00,102.23,102.23,102.15,102.16,6136099982.0
2007-06-06 10:10:00,102.16,102.18,102.14,102.16,5884799989.0
2007-06-06 10:15:00,102.16,102.16,102.09,102.11,5769900017.0
2007-06-06 10:20:00,102.105,102.12,102.01,102.03,7229799980.0
2007-06-06 10:25:00,102.03,102.04,101.96,102.01,8936899963.0
2007-06-06 10:30:00,102.0,102.12,102.0,102.09,9463399952.0
2007-06-06 10:35:00,102.09,102.13,102.07,102.12,9037899998.0
2007-06-06 10:40:00,102.12,102.17,102.11,102.13,6932699966.0
2007-06-06 10:45:00,102.125,102.16,102.09,102.12,5156999976.0
2007-06-06 10:50:00,102.12,102.25,102.12,102.23,8846599971.0
2007-06-06 10:55:00,102.23,102.25,102.16,102.17,6386499962.0
2007-06-06 11:00:00,102.165,102.19,102.12,102.16,5518399959.0
2007-06-06 11:05:00,102.16,102.17,102.1,102.12,5648799966.0
2007-06-06 11:10:00,102.12,102.21,102.09,102.21,5455999987.0
2007-06-06 11:15:00,102.21,102.22,102.19,102.22,1988599976.0
2007-06-06 11:20:00,102.22,102.25,102.19,102.2,4016999983.0
2007-06-06 11:25:00,102.2,102.22,102.18,102.19,3403999969.0
2007-06-06 11:30:00,102.19,102.22,102.18,102.2,3386499996.0
2007-06-06 11:35:00,102.2,102.2,102.136,102.16,1378199994.0
2007-06-06 11:40:00,102.17,102.17,102.12,102.15,4471600007.0
2007-06-06 11:45:00,102.15,102.16,102.06,102.09,4311499980.0
2007-06-06 11:50:00,102.09,102.11,102.05,102.07,4321499995.0
2007-06-06 11:55:00,102.07,102.07,102.03,102.06,3988300006.0
2007-06-06 12:00:00,102.07,102.08,102.02,102.04,4709499984.0
2007-06-06 12:05:00,102.04,102.08,102.0,102.0,5239099983.0
2007-06-06 12:10:00,102.01,102.01,101.945,101.95,5472000008.0
2007-06-06 12:15:00,101.95,101.95,101.86,101.86,7038499998.0
2007-06-06 12:20:00,101.85,101.94,101.82,101.82,9527599975.0
2007-06-06 12:25:00,101.835,101.89,101.81,101.89,6437499968.0
2007-06-06 12:30:00,101.89,101.94,101.835,101.835,6870599971.0
2007-06-06 12:35:00,101.83,101.83,101.75,101.76,7318999980.0
2007-06-06 12:40:00,101.78,101.84,101.75,101.8,8069699964.0
2007-06-06 12:45:00,101.8,101.83,101.77,101.82,5860099966.0
2007-06-06 12:50:00,101.82,101.84,101.8,101.8,4427299963.0
2007-06-06 12:55:00,101.8,101.86,101.78,101.84,5646299979.0
2007-06-06 13:00:00,101.84,101.86,101.725,101.86,7638399987.0
2007-06-06 13:05:00,101.86,101.9,101.84,101.9,5457999990.0
2007-06-06 13:10:00,101.9,101.91,101.86,101.89,7337499951.0
2007-06-06 13:15:00,101.9,101.9,101.82,101.83,4386699977.0
2007-06-06 13:20:00,101.825,101.86,101.815,101.86,5991999984.0
2007-06-06 13:25:00,101.86,101.91,101.855,101.9,5062999994.0
2007-06-06 13:30:00,101.9,101.93,101.87,101.9,4702799968.0
2007-06-06 13:35:00,101.9,101.93,101.84,101.86,5009799976.0
2007-06-06 13:40:00,101.86,101.88,101.74,101.75,6748999998.0
2007-06-06 13:45:00,101.79,101.82,101.71,101.78,6049599981.0
2007-06-06 13:50:00,101.78,101.89,101.78,101.88,9489699927.0
2007-06-06 13:55:00,101.86,101.87,101.82,101.83,7310899963.0
2007-06-06 14:00:00,101.83,101.87,101.8,101.85,5490499951.0
2007-06-06 14:05:00,101.85,101.91,101.83,101.9,6145099951.0
2007-06-06 14:10:00,101.91,101.96,101.88,101.94,6042499972.0
2007-06-06 14:15:00,101.94,101.96,101.93,101.93,6900799971.0
2007-06-06 14:20:00,101.93,101.93,101.87,101.89,5167299972.0
2007-06-06 14:25:00,101.91,101.92,101.79,101.81,8283299968.0
2007-06-06 14:30:00,101.82,101.83,101.73,101.78,8499299963.0
2007-06-06 14:35:00,101.82,101.86,101.78,101.85,8890600011.0
2007-06-06 14:40:00,101.86,101.89,101.82,101.83,7799199986.0
2007-06-06 14:45:00,101.85,101.88,101.8,101.85,7833199972.0
2007-06-06 14:50:00,101.86,101.92,101.86,101.9,6622000019.0
2007-06-06 14:55:00,101.91,101.98,101.805,101.98,7366399997.0
2007-06-06 15:00:00,101.99,101.99,101.92,101.98,8469599962.0
2007-06-06 15:05:00,101.99,102.06,101.96,102.04,9278299956.0
2007-06-06 15:10:00,102.02,102.05,102.0,102.02,7480899971.0
2007-06-06 15:15:00,102.02,102.06,102.01,102.04,4576099987.0
2007-06-06 15:20:00,102.04,102.05,102.01,102.04,6772499930.0
2007-06-06 15:25:00,102.04,102.13,102.03,102.11,7251899975.0
2007-06-06 15:30:00,102.11,102.14,102.09,102.1,5798199949.0
2007-06-06 15:35:00,102.11,102.14,102.07,102.12,9273999972.0
2007-06-06 15:40:00,102.12,102.175,102.1,102.14,6960999977.0
2007-06-06 15:45:00,102.14,102.16,102.09,102.1,7587199975.0
2007-06-06 15:50:00,102.095,102.15,102.09,102.14,8660699951.0
2007-06-06 15:55:00,102.14,102.19,102.13,102.19,6599900011.0
2007-06-06 16:00:00,102.18,102.19,102.14,102.16,5973300009.0
2007-06-06 16:05:00,102.165,102.2,102.14,102.16,7745999979.0
2007-06-06 16:10:00,102.16,102.16,102.11,102.13,6640599982.0
2007-06-06 16:15:00,102.13,102.15,102.07,102.08,3946799982.0
2007-06-06 16:20:00,102.08,102.22,102.08,102.21,8940099966.0
2007-06-06 16:25:00,102.21,102.21,102.16,102.21,7183399965.0
2007-06-06 16:30:00,102.21,102.21,102.15,102.17,5810799984.0
2007-06-06 16:35:00,102.17,102.17,102.01,102.04,8526999975.0
2007-06-06 16:40:00,102.04,102.04,101.96,102.02,7669499982.0
2007-06-06 16:45:00,102.02,102.04,101.98,102.03,8310599938.0
2007-06-06 16:50:00,102.02,102.03,101.91,101.92,7930399995.0
2007-06-06 16:55:00,101.93,101.93,101.8,101.86,6934399990.0
2007-06-06 17:00:00,101.85,101.92,101.84,101.9,6575200013.0
2007-06-06 17:05:00,101.9,101.9,101.84,101.88,4468400001.0
2007-06-06 17:10:00,101.88,101.94,101.87,101.9,6884299971.0
2007-06-06 17:15:00,101.9,101.9,101.83,101.88,8222499958.0
2007-06-06 17:20:00,101.88,101.94,101.87,101.91,5708299982.0
2007-06-06 17:25:00,101.91,101.96,101.89,101.92,5674599988.0
2007-06-06 17:30:00,101.92,101.95,101.9,101.9,3025099979.0
2007-06-06 17:35:00,101.9,101.9,101.81,101.81,3232299973.0
2007-06-06 17:40:00,101.82,101.83,101.79,101.81,4074700009.0
2007-06-06 17:45:00,101.8,101.83,101.76,101.79,5227799968.0
2007-06-06 17:50:00,101.79,101.8,101.7,101.75,5767599991.0
2007-06-06 17:55:00,101.75,101.79,101.73,101.78,2606100018.0
2007-06-06 18:00:00,101.79,101.8,101.75,101.78,4284199991.0
2007-06-06 18:05:00,101.78,101.83,101.74,101.82,4184899975.0
2007-06-06 18:10:00,101.82,101.87,101.82,101.82,2661400008.0
2007-06-06 18:15:00,101.82,101.89,101.81,101.88,2945599983.0
2007-06-06 18:20:00,101.88,101.92,101.86,101.88,3528800000.0
2007-06-06 18:25:00,101.88,101.89,101.83,101.85,1450700002.0
2007-06-06 18:30:00,101.85,101.86,101.82,101.84,2619199987.0
2007-06-06 18:35:00,101.84,101.87,101.84,101.84,2769299982.0
2007-06-06 18:40:00,101.85,101.86,101.83,101.83,1501599992.0
2007-06-06 18:45:00,101.83,101.84,101.78,101.8,3295999984.0
2007-06-06 18:50:00,101.8,101.85,101.8,101.84,3092399988.0
2007-06-06 18:55:00,101.84,101.85,101.79,101.8,2765500012.0
2007-06-06 19:00:00,101.8,101.8,101.76,101.76,3059599996.0
2007-06-06 19:05:00,101.77,101.79,101.75,101.78,1676299992.0
2007-06-06 19:10:00,101.78,101.79,101.73,101.73,2418099981.0
2007-06-06 19:15:00,101.74,101.75,101.595,101.71,1588899985.0
2007-06-06 19:20:00,101.71,101.75,101.595,101.74,2745299991.0
2007-06-06 19:25:00,101.74,101.77,101.7,101.729,2384299986.0
2007-06-06 19:30:00,101.76,101.76,101.72,101.74,1525299988.0
2007-06-06 19:35:00,101.73,101.74,101.7,101.71,2478500016.0
2007-06-06 19:40:00,101.72,101.74,101.7,101.74,1491400007.0
2007-06-06 19:45:00,101.74,101.8,101.74,101.77,2608999994.0
2007-06-06 19:50:00,101.77,101.77,101.71,101.73,2245399992.0
2007-06-06 19:55:00,101.73,101.78,101.73,101.76,2249399988.0
2007-06-06 20:00:00,101.76,101.77,101.72,101.73,1255599998.0
2007-06-06 20:05:00,101.73,101.73,101.69,101.71,2093699976.0
2007-06-06 20:10:00,101.71,101.74,101.7,101.73,1920200005.0
2007-06-06 20:15:00,101.73,101.73,101.65,101.67,2117200001.0
2007-06-06 20:20:00,101.67,101.67,101.62,101.63,2473799992.0
2007-06-06 20:25:00,101.63,101.68,101.61,101.64,2725800004.0
2007-06-06 20:30:00,101.65,101.67,101.61,101.67,1778000007.0
2007-06-06 20:35:00,101.67,101.69,101.65,101.69,2394800007.0
2007-06-06 20:40:00,101.69,101.74,101.68,101.72,3433499986.0
2007-06-06 20:45:00,101.72,101.73,101.66,101.67,2842599994.0
2007-06-06 20:50:00,101.67,101.67,101.63,101.66,2660100013.0
2007-06-06 20:55:00,101.66,101.7,101.63,101.7,5084200033.0
2007-06-06 21:00:00,101.7,101.7,101.64,101.67,2166300014.0
2007-06-06 21:05:00,101.68,101.69,101.67,101.67,553599990.0
2007-06-06 21:10:00,101.68,101.69,101.637,101.65,1320499984.0
2007-06-06 21:15:00,101.68,101.7,101.66,101.7,1262600008.0
2007-06-06 21:20:00,101.7,101.72,101.69,101.71,2265299996.0
2007-06-06 21:25:00,101.71,101.73,101.71,101.73,1456199988.0
2007-06-06 21:30:00,101.73,101.74,101.71,101.72,1021999996.0
2007-06-06 21:35:00,101.73,101.74,101.73,101.73,368299998.0
2007-06-06 21:40:00,101.73,101.73,101.7,101.7,975199995.0
2007-06-06 21:45:00,101.7,101.76,101.7,101.76,2051299990.0
2007-06-06 21:50:00,101.76,101.76,101.72,101.72,1297800003.0
2007-06-06 21:55:00,101.73,101.73,101.68,101.7,2345699997.0
2007-06-06 22:00:00,101.7,101.74,101.69,101.72,2381500009.0
2007-06-06 22:05:00,101.73,101.73,101.69,101.71,2220799980.0
2007-06-06 22:10:00,101.72,101.75,101.7,101.74,1212699994.0
2007-06-06 22:15:00,101.72,101.78,101.694,101.78,744599992.0
2007-06-06 22:20:00,101.78,101.78,101.74,101.77,884399992.0
2007-06-06 22:25:00,101.77,101.77,101.716,101.728,362900000.0
2007-06-06 22:30:00,101.76,101.78,101.76,101.77,709599989.0
2007-06-06 22:35:00,101.78,101.78,101.74,101.77,1665999996.0
2007-06-06 22:40:00,101.76,101.8,101.74,101.78,2276099993.0
2007-06-06 22:45:00,101.78,101.84,101.77,101.78,3010999980.0
2007-06-06 22:50:00,101.78,101.8,101.73,101.8,1555299994.0
2007-06-06 22:55:00,101.81,101.82,101.77,101.8,1775399999.0
2007-06-06 23:00:00,101.79,101.85,101.66,101.71,1403000000.0
2007-06-06 23:05:00,101.71,101.87,101.67,101.85,2804299991.0
2007-06-06 23:10:00,101.85,101.9,101.81,101.89,1767199999.0
2007-06-06 23:15:00,101.89,101.9,101.83,101.86,1014100000.0
2007-06-06 23:20:00,101.86,101.9,101.83,101.84,513399999.0
2007-06-06 23:25:00,101.87,101.9,101.84,101.86,917500003.0
2007-06-06 23:30:00,101.85,101.87,101.83,101.86,904999998.0
2007-06-06 23:35:00,101.86,101.87,101.83,101.87,515599999.0
2007-06-06 23:40:00,101.86,101.87,101.82,101.86,628499999.0
2007-06-06 23:45:00,101.85,101.87,101.85,101.86,461100000.0
2007-06-06 23:50:00,101.85,101.86,101.82,101.83,509599997.0
2007-06-06 23:55:00,101.83,101.85,101.76,101.79,779000000.0
2007-06-07 00:00:00,101.81,101.84,101.75,101.75,1688199995.0
2007-06-07 00:05:00,101.76,101.78,101.72,101.75,2364299997.0
2007-06-07 00:10:00,101.75,101.78,101.722,101.76,1957599980.0
2007-06-07 00:15:00,101.76,101.8,101.74,101.78,509199999.0
2007-06-07 00:20:00,101.78,101.78,101.715,101.76,1296499990.0
2007-06-07 00:25:00,101.76,101.82,101.75,101.79,1416100000.0
2007-06-07 00:30:00,101.81,101.83,101.77,101.78,907299999.0
2007-06-07 00:35:00,101.78,101.78,101.693,101.727,680999996.0
2007-06-07 00:40:00,101.75,101.77,101.7,101.7,1639999997.0
2007-06-07 00:45:00,101.7,101.74,101.64,101.71,1853099997.0
2007-06-07 00:50:00,101.71,101.72,101.67,101.71,1126699996.0
2007-06-07 00:55:00,101.72,101.79,101.69,101.78,1222799996.0
2007-06-07 01:00:00,101.78,101.8,101.74,101.79,2241999990.0
2007-06-07 01:05:00,101.79,101.8,101.72,101.76,2207599989.0
2007-06-07 01:10:00,101.76,101.77,101.705,101.76,1654299995.0
2007-06-07 01:15:00,101.76,101.76,101.72,101.73,1741799984.0
2007-06-07 01:20:00,101.73,101.75,101.7,101.75,3132399974.0
2007-06-07 01:25:00,101.75,101.79,101.75,101.78,2109899998.0
2007-06-07 01:30:00,101.77,101.79,101.76,101.78,1653499992.0
2007-06-07 01:35:00,101.722,101.78,101.713,101.77,2108299996.0
2007-06-07 01:40:00,101.77,101.77,101.72,101.74,3694500014.0
2007-06-07 01:45:00,101.74,101.76,101.7,101.76,2667699970.0
2007-06-07 01:50:00,101.76,101.77,101.73,101.76,2350399983.0
2007-06-07 01:55:00,101.76,101.81,101.76,101.76,3696499998.0
2007-06-07 02:00:00,101.76,101.76,101.63,101.71,6342999983.0
2007-06-07 02:05:00,101.71,101.71,101.65,101.67,5841099984.0
2007-06-07 02:10:00,101.67,101.72,101.67,101.71,3672499982.0
2007-06-07 02:15:00,101.71,101.79,101.7,101.75,3670400009.0
2007-06-07 02:20:00,101.74,101.78,101.73,101.76,3022799999.0
2007-06-07 02:25:00,101.76,101.81,101.73,101.79,4970499979.0
2007-06-07 02:30:00,101.78,101.84,101.77,101.81,3894600003.0
2007-06-07 02:35:00,101.81,101.84,101.78,101.82,4237999989.0
2007-06-07 02:40:00,101.83,101.87,101.81,101.85,3405999977.0
2007-06-07 02:45:00,101.85,101.89,101.85,101.87,2097399997.0
2007-06-07 02:50:00,101.87,101.89,101.82,101.85,2830900009.0
2007-06-07 02:55:00,101.86,101.86,101.79,101.81,3097599994.0
2007-06-07 03:00:00,101.81,101.85,101.81,101.85,2871800015.0
2007-06-07 03:05:00,101.84,101.89,101.84,101.88,2159999982.0
2007-06-07 03:10:00,101.88,101.93,101.86,101.89,2733099983.0
2007-06-07 03:15:00,101.89,101.92,101.87,101.88,3214799988.0
2007-06-07 03:20:00,101.91,101.95,101.88,101.94,4628700000.0
2007-06-07 03:25:00,101.94,102.11,101.94,102.03,6022099974.0
2007-06-07 03:30:00,102.01,102.31,101.99,102.29,4487299976.0
2007-06-07 03:35:00,102.29,102.4,102.27,102.39,5052099985.0
2007-06-07 03:40:00,102.37,102.45,102.35,102.43,4403199961.0
2007-06-07 03:45:00,102.43,102.5,102.41,102.45,4637499958.0
2007-06-07 03:50:00,102.46,102.47,102.38,102.4,3511999965.0
2007-06-07 03:55:00,102.41,102.42,102.35,102.37,3305899969.0
2007-06-07 04:00:00,102.37,102.38,102.33,102.37,3396099976.0
2007-06-07 04:05:00,102.36,102.38,102.33,102.36,1579199974.0
2007-06-07 04:10:00,102.36,102.43,102.36,102.43,1171899990.0
2007-06-07 04:15:00,102.43,102.49,102.33,102.47,4440899990.0
2007-06-07 04:20:00,102.47,102.5,102.45,102.47,3659899967.0
2007-06-07 04:25:00,102.47,102.53,102.47,102.51,2034799988.0
2007-06-07 04:30:00,102.5,102.55,102.49,102.54,2439599998.0
2007-06-07 04:35:00,102.54,102.58,102.52,102.55,2817399971.0
2007-06-07 04:40:00,102.55,102.56,102.51,102.54,949600004.0
2007-06-07 04:45:00,102.54,102.55,102.51,102.52,1238000000.0
2007-06-07 04:50:00,102.52,102.52,102.46,102.46,637999997.0
2007-06-07 04:55:00,102.46,102.48,102.45,102.46,1329099994.0
2007-06-07 05:00:00,102.46,102.49,102.46,102.48,1364000000.0
2007-06-07 05:05:00,102.49,102.55,102.48,102.54,1694499990.0
2007-06-07 05:10:00,102.53,102.54,102.49,102.5,1464299986.0
2007-06-07 05:15:00,102.5,102.51,102.48,102.49,1077700000.0
2007-06-07 05:20:00,102.49,102.51,102.48,102.48,429800001.0
2007-06-07 05:25:00,102.48,102.49,102.45,102.45,1197399996.0
2007-06-07 05:30:00,102.46,102.48,102.44,102.46,1848299975.0
2007-06-07 05:35:00,102.46,102.49,102.43,102.46,2248499980.0
2007-06-07 05:40:00,102.46,102.51,102.44,102.51,2568899973.0
2007-06-07 05:45:00,102.51,102.53,102.49,102.51,1787499978.0
2007-06-07 05:50:00,102.51,102.55,102.5,102.55,2507399990.0
2007-06-07 05:55:00,102.54,102.58,102.52,102.54,2673299992.0
2007-06-07 06:00:00,102.54,102.6,102.54,102.59,2654699984.0
2007-06-07 06:05:00,102.59,102.64,102.56,102.63,2644200022.0
2007-06-07 06:10:00,102.62,102.68,102.61,102.66,3250799981.0
2007-06-07 06:15:00,102.66,102.7,102.61,102.65,4252699979.0
2007-06-07 06:20:00,102.65,102.68,102.63,102.66,3075199999.0
2007-06-07 06:25:00,102.66,102.68,102.63,102.65,1883900000.0
2007-06-07 06:30:00,102.64,102.66,102.62,102.64,1083599990.0
2007-06-07 06:35:00,102.64,102.68,102.62,102.64,1343300003.0
2007-06-07 06:40:00,102.65,102.66,102.62,102.65,1891299961.0
2007-06-07 06:45:00,102.65,102.66,102.62,102.64,1847899995.0
2007-06-07 06:50:00,102.64,102.67,102.6,102.65,2415499994.0
2007-06-07 06:55:00,102.65,102.66,102.61,102.63,2250999998.0
2007-06-07 07:00:00,102.63,102.63,102.52,102.53,2579800007.0
2007-06-07 07:05:00,102.52,102.6,102.5,102.6,2621999966.0
2007-06-07 07:10:00,102.6,102.61,102.53,102.54,2246099979.0
2007-06-07 07:15:00,102.54,102.57,102.51,102.57,2539699968.0
2007-06-07 07:20:00,102.58,102.59,102.55,102.58,2305199956.0
2007-06-07 07:25:00,102.59,102.59,102.55,102.55,1098899995.0
2007-06-07 07:30:00,102.55,102.59,102.55,102.58,1598999975.0
2007-06-07 07:35:00,102.58,102.62,102.57,102.61,2223499961.0
2007-06-07 07:40:00,102.62,102.62,102.52,102.56,1437499998.0
2007-06-07 07:45:00,102.53,102.59,102.53,102.58,2313799988.0
2007-06-07 07:50:00,102.58,102.6,102.55,102.56,1676199988.0
2007-06-07 07:55:00,102.56,102.63,102.55,102.61,2744099988.0
2007-06-07 08:00:00,102.61,102.71,102.61,102.68,4382999973.0
2007-06-07 08:05:00,102.69,102.72,102.65,102.69,4300000009.0
2007-06-07 08:10:00,102.69,102.76,102.65,102.72,3370499987.0
2007-06-07 08:15:00,102.72,102.81,102.7,102.78,3095499998.0
2007-06-07 08:20:00,102.78,102.79,102.72,102.77,3114599976.0
2007-06-07 08:25:00,102.77,102.79,102.73,102.77,2364799989.0
2007-06-07 08:30:00,102.77,102.77,102.71,102.72,3666399960.0
2007-06-07 08:35:00,102.72,102.74,102.69,102.71,2099099979.0
2007-06-07 08:40:00,102.71,102.74,102.68,102.69,4868500010.0
2007-06-07 08:45:00,102.69,102.7,102.63,102.64,4322199987.0
2007-06-07 08:50:00,102.65,102.65,102.61,102.64,1768299991.0
2007-06-07 08:55:00,102.64,102.64,102.54,102.58,3977299987.0
2007-06-07 09:00:00,102.59,102.6,102.55,102.58,3437399984.0
2007-06-07 09:05:00,102.58,102.67,102.57,102.66,3376300002.0
2007-06-07 09:10:00,102.66,102.72,102.65,102.66,6056799963.0
2007-06-07 09:15:00,102.66,102.73,102.63,102.72,5940199991.0
2007-06-07 09:20:00,102.72,102.74,102.7,102.73,3878399993.0
2007-06-07 09:25:00,102.73,102.75,102.65,102.66,5053500008.0
2007-06-07 09:30:00,102.66,102.66,102.54,102.59,5805300003.0
2007-06-07 09:35:00,102.59,102.66,102.56,102.64,3199999977.0
2007-06-07 09:40:00,102.64,102.65,102.62,102.64,2302599986.0
2007-06-07 09:45:00,102.64,102.64,102.56,102.62,4084599997.0
2007-06-07 09:50:00,102.62,102.63,102.59,102.6,4026999998.0
2007-06-07 09:55:00,102.6,102.62,102.49,102.5,7308099952.0
2007-06-07 10:00:00,102.49,102.53,102.46,102.49,6439999977.0
2007-06-07 10:05:00,102.49,102.58,102.46,102.57,5733799969.0
2007-06-07 10:10:00,102.56,102.6,102.56,102.59,2812099988.0
2007-06-07 10:15:00,102.59,102.63,102.59,102.62,4645799988.0
2007-06-07 10:20:00,102.62,102.7,102.6,102.7,6571399970.0
2007-06-07 10:25:00,102.7,102.77,102.69,102.75,5766499972.0
2007-06-07 10:30:00,102.75,102.83,102.74,102.8,5144899989.0
2007-06-07 10:35:00,102.8,102.8,102.77,102.78,2658699998.0
2007-06-07 10:40:00,102.78,102.8,102.73,102.74,6486299995.0
2007-06-07 10:45:00,102.74,102.77,102.72,102.74,4947399973.0
2007-06-07 10:50:00,102.74,102.76,102.71,102.73,4332899990.0
2007-06-07 10:55:00,102.73,102.76,102.72,102.74,2955900002.0
2007-06-07 11:00:00,102.74,102.76,102.71,102.75,3039199980.0
2007-06-07 11:05:00,102.74,102.79,102.71,102.72,4034599972.0
2007-06-07 11:10:00,102.71,102.74,102.64,102.71,6182099988.0
2007-06-07 11:15:00,102.72,102.73,102.69,102.7,4676299967.0
2007-06-07 11:20:00,102.7,102.71,102.66,102.69,4015399978.0
2007-06-07 11:25:00,102.69,102.69,102.62,102.62,2697999988.0
2007-06-07 11:30:00,102.63,102.63,102.59,102.61,2946499997.0
2007-06-07 11:35:00,102.61,102.62,102.58,102.62,5195099968.0
2007-06-07 11:40:00,102.62,102.66,102.61,102.66,3810099966.0
2007-06-07 11:45:00,102.65,102.75,102.64,102.73,5064799966.0
2007-06-07 11:50:00,102.73,102.77,102.71,102.73,4465300002.0
2007-06-07 11:55:00,102.73,102.75,102.69,102.71,4516199965.0
2007-06-07 12:00:00,102.71,102.76,102.7,102.75,2992399987.0
2007-06-07 12:05:00,102.74,102.75,102.66,102.66,4503499992.0
2007-06-07 12:10:00,102.66,102.69,102.65,102.68,3064200006.0
2007-06-07 12:15:00,102.68,102.75,102.68,102.74,4824999976.0
2007-06-07 12:20:00,102.74,102.81,102.72,102.8,4832399998.0
2007-06-07 12:25:00,102.8,102.85,102.77,102.79,6161799987.0
2007-06-07 12:30:00,102.8,102.81,102.75,102.77,2895099989.0
2007-06-07 12:35:00,102.77,102.79,102.71,102.72,2759399977.0
2007-06-07 12:40:00,102.73,102.73,102.7,102.7,1718799991.0
2007-06-07 12:45:00,102.7,102.7,102.67,102.69,3508599976.0
2007-06-07 12:50:00,102.69,102.69,102.63,102.64,4306999985.0
2007-06-07 12:55:00,102.64,102.69,102.58,102.67,5465999992.0
2007-06-07 13:00:00,102.67,102.69,102.6,102.63,4667000013.0
2007-06-07 13:05:00,102.63,102.66,102.61,102.61,2637699982.0
2007-06-07 13:10:00,102.62,102.63,102.56,102.6,5456599975.0
2007-06-07 13:15:00,102.6,102.77,102.6,102.77,5563199980.0
2007-06-07 13:20:00,102.77,102.82,102.76,102.8,6132199972.0
2007-06-07 13:25:00,102.8,102.82,102.69,102.73,5080899992.0
2007-06-07 13:30:00,102.73,102.76,102.69,102.76,6338899996.0
2007-06-07 13:35:00,102.76,102.79,102.74,102.77,3382599985.0
2007-06-07 13:40:00,102.77,102.8,102.75,102.78,4595900001.0
2007-06-07 13:45:00,102.78,102.79,102.74,102.76,4728699987.0
2007-06-07 13:50:00,102.76,102.81,102.75,102.78,5684099997.0
2007-06-07 13:55:00,102.78,102.81,102.76,102.78,3728399985.0
2007-06-07 14:00:00,102.78,102.78,102.7,102.71,4748899985.0
2007-06-07 14:05:00,102.72,102.73,102.68,102.7,3297599986.0
2007-06-07 14:10:00,102.7,102.7,102.58,102.6,6538699975.0
2007-06-07 14:15:00,102.6,102.6,102.46,102.53,5333199997.0
2007-06-07 14:20:00,102.53,102.54,102.44,102.44,6525899983.0
2007-06-07 14:25:00,102.44,102.51,102.44,102.48,5286299972.0
2007-06-07 14:30:00,102.49,102.55,102.47,102.53,5094800008.0
2007-06-07 14:35:00,102.53,102.54,102.47,102.47,5476599982.0
2007-06-07 14:40:00,102.47,102.51,102.35,102.36,6337899974.0
2007-06-07 14:45:00,102.37,102.44,102.34,102.42,5935599948.0
2007-06-07 14:50:00,102.41,102.43,102.34,102.35,6080999942.0
2007-06-07 14:55:00,102.35,102.43,102.34,102.42,4718400002.0
2007-06-07 15:00:00,102.42,102.55,102.42,102.54,6392599960.0
2007-06-07 15:05:00,102.55,102.59,102.47,102.57,4782299986.0
2007-06-07 15:10:00,102.57,102.59,102.49,102.52,4279299997.0
2007-06-07 15:15:00,102.52,102.55,102.49,102.51,4916300012.0
2007-06-07 15:20:00,102.5,102.51,102.45,102.47,3368099970.0
2007-06-07 15:25:00,102.47,102.58,102.47,102.58,4619799990.0
2007-06-07 15:30:00,102.58,102.59,102.52,102.56,5358599984.0
2007-06-07 15:35:00,102.56,102.61,102.56,102.56,4142400013.0
2007-06-07 15:40:00,102.56,102.65,102.55,102.65,8786699990.0
2007-06-07 15:45:00,102.64,102.81,102.62,102.81,8410999889.0
2007-06-07 15:50:00,102.8,102.85,102.75,102.76,4659999970.0
2007-06-07 15:55:00,102.76,102.78,102.67,102.71,3348599969.0
2007-06-07 16:00:00,102.71,102.74,102.67,102.72,4727999985.0
2007-06-07 16:05:00,102.71,102.73,102.68,102.72,4799499993.0
2007-06-07 16:10:00,102.72,102.73,102.68,102.68,4606699971.0
2007-06-07 16:15:00,102.69,102.73,102.65,102.67,4645899972.0
2007-06-07 16:20:00,102.67,102.74,102.67,102.69,4835499968.0
2007-06-07 16:25:00,102.69,102.76,102.66,102.67,4925799963.0
2007-06-07 16:30:00,102.67,102.72,102.66,102.72,4360899988.0
2007-06-07 16:35:00,102.72,102.75,102.69,102.7,5782999982.0
2007-06-07 16:40:00,102.71,102.71,102.67,102.69,5679600004.0
2007-06-07 16:45:00,102.69,102.74,102.69,102.73,4386000024.0
2007-06-07 16:50:00,102.73,102.73,102.66,102.7,5123199975.0
2007-06-07 16:55:00,102.7,102.7,102.64,102.68,5703400000.0
2007-06-07 17:00:00,102.69,102.71,102.66,102.67,5313199992.0
2007-06-07 17:05:00,102.67,102.69,102.58,102.59,4863300013.0
2007-06-07 17:10:00,102.59,102.59,102.48,102.5,7411099930.0
2007-06-07 17:15:00,102.49,102.51,102.38,102.41,6201099997.0
2007-06-07 17:20:00,102.41,102.5,102.38,102.48,5836799978.0
2007-06-07 17:25:00,102.48,102.5,102.43,102.44,4546200010.0
2007-06-07 17:30:00,102.44,102.45,102.36,102.39,3694399992.0
2007-06-07 17:35:00,102.39,102.5,102.39,102.47,4253899978.0
2007-06-07 17:40:00,102.47,102.48,102.41,102.44,3696099975.0
2007-06-07 17:45:00,102.44,102.5,102.39,102.5,5193099990.0
2007-06-07 17:50:00,102.5,102.53,102.48,102.5,4111999992.0
2007-06-07 17:55:00,102.5,102.51,102.45,102.47,3563099997.0
2007-06-07 18:00:00,102.47,102.48,102.42,102.45,4363800021.0
2007-06-07 18:05:00,102.45,102.45,102.39,102.42,2788300008.0
2007-06-07 18:10:00,102.42,102.46,102.39,102.45,3928299992.0
2007-06-07 18:15:00,102.45,102.48,102.41,102.41,3490699996.0
2007-06-07 18:20:00,102.41,102.44,102.37,102.39,2531999993.0
2007-06-07 18:25:00,102.39,102.4,102.35,102.4,3642800012.0
2007-06-07 18:30:00,102.4,102.4,102.36,102.38,3185099982.0
2007-06-07 18:35:00,102.38,102.39,102.24,102.25,4252000008.0
2007-06-07 18:40:00,102.24,102.28,102.18,102.24,6050699988.0
2007-06-07 18:45:00,102.24,102.24,102.04,102.05,7592799984.0
2007-06-07 18:50:00,102.05,102.07,101.99,102.02,5635299986.0
2007-06-07 18:55:00,102.02,102.02,101.77,101.85,8757899950.0
2007-06-07 19:00:00,101.85,102.05,101.83,102.05,7163199960.0
2007-06-07 19:05:00,102.05,102.06,101.98,102.0,6749199964.0
2007-06-07 19:10:00,102.0,102.0,101.86,101.93,5201499998.0
2007-06-07 19:15:00,101.93,101.93,101.76,101.78,6276199974.0
2007-06-07 19:20:00,101.78,101.88,101.74,101.87,5623299994.0
2007-06-07 19:25:00,101.86,101.91,101.84,101.88,3943599976.0
2007-06-07 19:30:00,101.88,101.91,101.78,101.85,4482899991.0
2007-06-07 19:35:00,101.85,101.85,101.76,101.81,3935699963.0
2007-06-07 19:40:00,101.81,101.81,101.68,101.72,3862499981.0
2007-06-07 19:45:00,101.72,101.77,101.71,101.75,3495399989.0
2007-06-07 19:50:00,101.75,101.77,101.73,101.77,2182899985.0
2007-06-07 19:55:00,101.78,101.83,101.75,101.82,3202299971.0
2007-06-07 20:00:00,101.82,101.87,101.82,101.86,3196799977.0
2007-06-07 20:05:00,101.86,101.87,101.83,101.84,3241599997.0
2007-06-07 20:10:00,101.84,101.87,101.84,101.86,1884799988.0
2007-06-07 20:15:00,101.86,101.87,101.81,101.86,2399900000.0
2007-06-07 20:20:00,101.86,101.86,101.81,101.84,1090699989.0
2007-06-07 20:25:00,101.84,101.88,101.82,101.83,2323699978.0
2007-06-07 20:30:00,101.83,101.86,101.83,101.86,954299995.0
2007-06-07 20:35:00,101.85,101.88,101.83,101.87,2892899980.0
2007-06-07 20:40:00,101.87,101.89,101.84,101.87,2574399985.0
2007-06-07 20:45:00,101.87,101.95,101.86,101.95,2146599987.0
2007-06-07 20:50:00,101.95,101.98,101.95,101.97,830199997.0
2007-06-07 20:55:00,101.97,101.98,101.92,101.97,2484999982.0
2007-06-07 21:00:00,101.97,101.98,101.93,101.94,1715599981.0
2007-06-07 21:05:00,101.94,101.96,101.93,101.94,1487199989.0
2007-06-07 21:10:00,101.94,101.95,101.9,101.93,1525700011.0
2007-06-07 21:15:00,101.92,101.97,101.9,101.93,2746399996.0
2007-06-07 21:20:00,101.94,101.96,101.9,101.9,3302899986.0
2007-06-07 21:25:00,101.91,101.93,101.88,101.89,1773299997.0
2007-06-07 21:30:00,101.89,101.9,101.87,101.87,1926599989.0
2007-06-07 21:35:00,101.87,101.89,101.87,101.89,1020599989.0
2007-06-07 21:40:00,101.89,101.89,101.86,101.88,2299799992.0
2007-06-07 21:45:00,101.88,101.93,101.87,101.89,2474499982.0
2007-06-07 21:50:00,101.89,101.89,101.84,101.84,1635799987.0
2007-06-07 21:55:00,101.84,101.87,101.79,101.81,2172799984.0
2007-06-07 22:00:00,101.81,101.81,101.7,101.73,3299099997.0
2007-06-07 22:05:00,101.73,101.77,101.67,101.74,2752399998.0
2007-06-07 22:10:00,101.74,101.75,101.71,101.71,1964199997.0
2007-06-07 22:15:00,101.71,101.73,101.68,101.68,1278599980.0
2007-06-07 22:20:00,101.69,101.69,101.55,101.56,4012499968.0
2007-06-07 22:25:00,101.57,101.61,101.55,101.57,3289499986.0
2007-06-07 22:30:00,101.57,101.61,101.56,101.6,2619099992.0
2007-06-07 22:35:00,101.6,101.61,101.55,101.55,1564999996.0
2007-06-07 22:40:00,101.56,101.72,101.56,101.63,1816399983.0
2007-06-07 22:45:00,101.63,101.69,101.61,101.65,1806699983.0
2007-06-07 22:50:00,101.65,101.69,101.62,101.68,2530699986.0
2007-06-07 22:55:00,101.69,101.69,101.63,101.66,920000000.0
2007-06-07 23:00:00,101.64,101.66,101.595,101.65,593800000.0
2007-06-07 23:05:00,101.65,101.69,101.64,101.66,408600000.0
2007-06-07 23:10:00,101.67,101.69,101.65,101.68,455899995.0
2007-06-07 23:15:00,101.65,101.69,101.44,101.51,969000000.0
2007-06-07 23:20:00,101.51,101.54,101.41,101.52,1477100000.0
2007-06-07 23:25:00,101.52,101.55,101.49,101.53,800299998.0
2007-06-07 23:30:00,101.53,101.54,101.49,101.53,1233199991.0
2007-06-07 23:35:00,101.53,101.54,101.51,101.52,2391300003.0
2007-06-07 23:40:00,101.51,101.55,101.48,101.52,2301300009.0
2007-06-07 23:45:00,101.51,101.62,101.51,101.6,1835299998.0
2007-06-07 23:50:00,101.62,101.64,101.49,101.49,1669599998.0
2007-06-07 23:55:00,101.49,101.72,101.47,101.69,3209199992.0
2007-06-08 00:00:00,101.69,101.77,101.645,101.77,3690899989.0
2007-06-08 00:05:00,101.78,101.81,101.724,101.729,1588799994.0
2007-06-08 00:10:00,101.79,101.79,101.64,101.68,2093100008.0
2007-06-08 00:15:00,101.68,101.72,101.675,101.71,2125200006.0
2007-06-08 00:20:00,101.71,101.72,101.69,101.71,2160599978.0
2007-06-08 00:25:00,101.71,101.72,101.69,101.7,855900005.0
2007-06-08 00:30:00,101.7,101.73,101.69,101.71,1705899999.0
2007-06-08 00:35:00,101.71,101.72,101.66,101.68,1441100010.0
2007-06-08 00:40:00,101.68,101.69,101.66,101.67,1514500001.0
2007-06-08 00:45:00,101.67,101.69,101.63,101.655,3860999966.0
2007-06-08 00:50:00,101.66,101.69,101.64,101.67,2955300008.0
2007-06-08 00:55:00,101.67,101.68,101.65,101.65,1202999999.0
2007-06-08 01:00:00,101.65,101.73,101.63,101.73,4160499978.0
2007-06-08 01:05:00,101.73,101.78,101.71,101.77,2730099980.0
2007-06-08 01:10:00,101.77,101.84,101.75,101.84,4103700009.0
2007-06-08 01:15:00,101.82,101.86,101.79,101.835,4952899991.0
2007-06-08 01:20:00,101.84,101.89,101.83,101.88,4435099995.0
2007-06-08 01:25:00,101.88,101.89,101.84,101.88,5071199973.0
2007-06-08 01:30:00,101.88,101.91,101.86,101.9,5076899992.0
2007-06-08 01:35:00,101.9,101.93,101.89,101.93,1419899989.0
2007-06-08 01:40:00,101.93,101.95,101.9,101.9,2710799980.0
2007-06-08 01:45:00,101.9,102.02,101.9,102.0,4858699984.0
2007-06-08 01:50:00,102.0,102.1,101.99,102.09,8178399931.0
2007-06-08 01:55:00,102.1,102.1,102.04,102.05,6208199980.0
2007-06-08 02:00:00,102.05,102.08,102.02,102.03,6656499967.0
2007-06-08 02:05:00,102.03,102.03,101.96,101.99,6865599975.0
2007-06-08 02:10:00,101.99,102.0,101.91,101.95,6453599972.0
2007-06-08 02:15:00,101.95,102.06,101.95,102.06,6694099962.0
2007-06-08 02:20:00,102.06,102.08,102.03,102.07,4813999958.0
2007-06-08 02:25:00,102.07,102.25,102.06,102.215,6920599987.0
2007-06-08 02:30:00,102.21,102.26,102.16,102.18,4746499970.0
2007-06-08 02:35:00,102.19,102.23,102.14,102.18,4075999984.0
2007-06-08 02:40:00,102.18,102.22,102.18,102.195,4766999987.0
2007-06-08 02:45:00,102.2,102.26,102.19,102.21,4992899974.0
2007-06-08 02:50:00,102.21,102.22,102.16,102.16,3861400002.0
2007-06-08 02:55:00,102.14,102.16,102.01,102.03,9715099992.0
2007-06-08 03:00:00,102.05,102.15,102.03,102.13,5469599997.0
2007-06-08 03:05:00,102.13,102.14,102.03,102.08,4435399985.0
2007-06-08 03:10:00,102.08,102.12,102.07,102.11,3464899995.0
2007-06-08 03:15:00,102.1,102.13,102.1,102.1,3406400003.0
2007-06-08 03:20:00,102.1,102.11,102.08,102.08,3041899979.0
2007-06-08 03:25:00,102.08,102.13,102.07,102.1,2679500011.0
2007-06-08 03:30:00,102.105,102.14,102.055,102.12,2646199983.0
2007-06-08 03:35:00,102.12,102.2,102.12,102.17,3761299971.0
2007-06-08 03:40:00,102.17,102.2,102.111,102.16,3969100009.0
2007-06-08 03:45:00,102.16,102.19,102.14,102.19,2628200002.0
2007-06-08 03:50:00,102.19,102.23,102.18,102.23,3465999958.0
2007-06-08 03:55:00,102.23,102.28,102.23,102.24,2979699981.0
2007-06-08 04:00:00,102.24,102.24,102.17,102.21,5535300020.0
2007-06-08 04:05:00,102.22,102.29,102.22,102.29,3469099987.0
2007-06-08 04:10:00,102.29,102.44,102.29,102.37,6879199965.0
2007-06-08 04:15:00,102.36,102.39,102.28,102.32,7274299951.0
2007-06-08 04:20:00,102.3,102.34,102.28,102.31,5987399962.0
2007-06-08 04:25:00,102.31,102.32,102.26,102.32,3800199977.0
2007-06-08 04:30:00,102.32,102.32,102.25,102.25,3668699972.0
2007-06-08 04:35:00,102.25,102.27,102.23,102.25,2974400000.0
2007-06-08 04:40:00,102.25,102.25,102.21,102.23,1723799992.0
2007-06-08 04:45:00,102.23,102.27,102.21,102.27,3688100001.0
2007-06-08 04:50:00,102.27,102.35,102.26,102.32,6300599966.0
2007-06-08 04:55:00,102.32,102.34,102.29,102.32,4458200001.0
2007-06-08 05:00:00,102.32,102.34,102.27,102.29,1987199998.0
2007-06-08 05:05:00,102.3,102.31,102.26,102.3,1761599987.0
2007-06-08 05:10:00,102.3,102.3,102.23,102.23,3770299974.0
2007-06-08 05:15:00,102.23,102.24,102.14,102.18,6946999975.0
2007-06-08 05:20:00,102.18,102.25,102.18,102.2,4420399979.0
2007-06-08 05:25:00,102.2,102.23,102.16,102.18,3789299982.0
2007-06-08 05:30:00,102.19,102.22,102.17,102.18,4227799979.0
2007-06-08 05:35:00,102.18,102.22,102.17,102.2,2107300004.0
2007-06-08 05:40:00,102.21,102.27,102.2,102.26,2345999998.0
2007-06-08 05:45:00,102.27,102.29,102.21,102.21,3204499985.0
2007-06-08 05:50:00,102.21,102.25,102.21,102.25,3051700010.0
2007-06-08 05:55:00,102.25,102.27,102.22,102.24,3233899999.0
2007-06-08 06:00:00,102.24,102.29,102.23,102.29,3216799978.0
2007-06-08 06:05:00,102.29,102.33,102.27,102.32,2699599983.0
2007-06-08 06:10:00,102.32,102.32,102.29,102.3,1450800000.0
2007-06-08 06:15:00,102.295,102.31,102.27,102.27,2834900002.0
2007-06-08 06:20:00,102.27,102.28,102.27,102.27,859900001.0
2007-06-08 06:25:00,102.28,102.32,102.27,102.31,4289799977.0
2007-06-08 06:30:00,102.31,102.32,102.28,102.31,4303100008.0
2007-06-08 06:35:00,102.31,102.31,102.26,102.265,2838500003.0
2007-06-08 06:40:00,102.27,102.28,102.26,102.27,1291099988.0
2007-06-08 06:45:00,102.27,102.28,102.23,102.26,2033399989.0
2007-06-08 06:50:00,102.26,102.26,102.23,102.25,2323400002.0
2007-06-08 06:55:00,102.25,102.25,102.2,102.21,2142399973.0
2007-06-08 07:00:00,102.22,102.23,102.2,102.22,1778700002.0
2007-06-08 07:05:00,102.22,102.23,102.21,102.22,1467899981.0
2007-06-08 07:10:00,102.22,102.27,102.21,102.26,3048699988.0
2007-06-08 07:15:00,102.26,102.27,102.23,102.245,2954299985.0
2007-06-08 07:20:00,102.25,102.25,102.185,102.23,2963900006.0
2007-06-08 07:25:00,102.23,102.24,102.18,102.18,2767799988.0
2007-06-08 07:30:00,102.18,102.19,102.1,102.1,4987699997.0
2007-06-08 07:35:00,102.1,102.12,102.075,102.1,4972799993.0
2007-06-08 07:40:00,102.1,102.16,102.1,102.14,4049299968.0
2007-06-08 07:45:00,102.14,102.15,102.07,102.08,4195099998.0
2007-06-08 07:50:00,102.08,102.09,102.03,102.04,2890599980.0
2007-06-08 07:55:00,102.05,102.1,102.04,102.09,6527100011.0
2007-06-08 08:00:00,102.08,102.08,101.99,102.04,6161499996.0
2007-06-08 08:05:00,102.04,102.08,102.02,102.04,5584200009.0
2007-06-08 08:10:00,102.04,102.06,102.02,102.03,3893099983.0
2007-06-08 08:15:00,102.02,102.06,102.02,102.04,3756999983.0
2007-06-08 08:20:00,102.04,102.06,102.01,102.02,4757399980.0
2007-06-08 08:25:00,102.02,102.02,101.92,101.92,5269899990.0
2007-06-08 08:30:00,101.92,102.01,101.9,102.01,5618399979.0
2007-06-08 08:35:00,102.01,102.05,101.98,102.0,6699399969.0
2007-06-08 08:40:00,102.0,102.0,101.89,101.91,5718599971.0
2007-06-08 08:45:00,101.92,102.015,101.835,102.015,7570299979.0
2007-06-08 08:50:00,101.99,102.08,101.95,101.97,7278599941.0
2007-06-08 08:55:00,101.97,102.07,101.97,102.05,5936399960.0
2007-06-08 09:00:00,102.07,102.12,102.03,102.05,6023799975.0
2007-06-08 09:05:00,102.05,102.13,102.04,102.06,7630600033.0
2007-06-08 09:10:00,102.06,102.08,101.96,102.01,8282399981.0
2007-06-08 09:15:00,102.01,102.03,101.88,101.9,7246099975.0
2007-06-08 09:20:00,101.88,101.88,101.63,101.7,9212300009.0
2007-06-08 09:25:00,101.7,101.7,101.44,101.63,8025199981.0
2007-06-08 09:30:00,101.65,101.68,101.615,101.64,7921499972.0
2007-06-08 09:35:00,101.62,101.77,101.61,101.745,7450999992.0
2007-06-08 09:40:00,101.745,101.77,101.69,101.69,7625799992.0
2007-06-08 09:45:00,101.69,101.76,101.65,101.74,6957500012.0
2007-06-08 09:50:00,101.74,101.74,101.64,101.66,5644799997.0
2007-06-08 09:55:00,101.65,101.68,101.54,101.6,8167999975.0
2007-06-08 10:00:00,101.59,101.6,101.44,101.44,7971999965.0
2007-06-08 10:05:00,101.45,101.45,101.3,101.39,7971999965.0
2007-06-08 10:10:00,101.38,101.49,101.38,101.47,6405399958.0
2007-06-08 10:15:00,101.485,101.64,101.48,101.61,6434299979.0
2007-06-08 10:20:00,101.61,101.64,101.59,101.59,2816099995.0
2007-06-08 10:25:00,101.58,101.83,101.58,101.82,7335599962.0
2007-06-08 10:30:00,101.82,101.89,101.79,101.83,7300699947.0
2007-06-08 10:35:00,101.81,101.86,101.78,101.81,6122599979.0
2007-06-08 10:40:00,101.8,101.83,101.77,101.79,6981399967.0
2007-06-08 10:45:00,101.8,101.9,101.79,101.86,8810399962.0
2007-06-08 10:50:00,101.88,101.96,101.87,101.95,6759599977.0
2007-06-08 10:55:00,101.95,101.98,101.92,101.96,7916399984.0
2007-06-08 11:00:00,101.95,102.02,101.94,101.99,8597499914.0
2007-06-08 11:05:00,101.98,102.02,101.95,101.97,6244999933.0
2007-06-08 11:10:00,101.97,101.97,101.92,101.92,2422299997.0
2007-06-08 11:15:00,101.92,101.95,101.91,101.93,3884499998.0
2007-06-08 11:20:00,101.93,101.94,101.9,101.91,6213999943.0
2007-06-08 11:25:00,101.88,101.89,101.84,101.86,6222799987.0
2007-06-08 11:30:00,101.86,101.86,101.75,101.76,6427599953.0
2007-06-08 11:35:00,101.76,101.76,101.66,101.7,7638199970.0
2007-06-08 11:40:00,101.71,101.76,101.51,101.61,9301499959.0
2007-06-08 11:45:00,101.65,101.83,101.64,101.77,7708099966.0
2007-06-08 11:50:00,101.77,101.86,101.75,101.775,9610399971.0
2007-06-08 11:55:00,101.78,101.79,101.67,101.68,8082299979.0
2007-06-08 12:00:00,101.68,101.74,101.65,101.67,6614900016.0
2007-06-08 12:05:00,101.67,101.7,101.55,101.64,6988599975.0
2007-06-08 12:10:00,101.64,101.75,101.6,101.74,8165299953.0
2007-06-08 12:15:00,101.75,101.91,101.72,101.88,7232299972.0
2007-06-08 12:20:00,101.87,102.0,101.87,101.98,8489199986.0
2007-06-08 12:25:00,101.97,102.11,101.97,102.06,8767600006.0
2007-06-08 12:30:00,102.06,102.06,101.89,101.96,8508500009.0
2007-06-08 12:35:00,101.965,101.99,101.9,101.95,7464199983.0
2007-06-08 12:40:00,101.95,101.95,101.91,101.94,5606499985.0
2007-06-08 12:45:00,101.94,102.04,101.89,102.03,7271299950.0
2007-06-08 12:50:00,102.04,102.08,102.01,102.02,6953999971.0
2007-06-08 12:55:00,102.02,102.15,102.0,102.15,5108999960.0
2007-06-08 13:00:00,102.15,102.15,102.055,102.07,4782199990.0
2007-06-08 13:05:00,102.07,102.08,102.01,102.02,4415599968.0
2007-06-08 13:10:00,102.02,102.04,101.88,101.93,8979099963.0
2007-06-08 13:15:00,101.925,101.96,101.92,101.94,4492099987.0
2007-06-08 13:20:00,101.94,102.0,101.92,101.94,6868699971.0
2007-06-08 13:25:00,101.94,101.975,101.91,101.975,3840799970.0
2007-06-08 13:30:00,101.95,102.01,101.92,101.97,4150699962.0
2007-06-08 13:35:00,101.97,102.01,101.955,101.97,8175899996.0
2007-06-08 13:40:00,101.97,102.06,101.96,102.05,6570099987.0
2007-06-08 13:45:00,102.045,102.07,102.01,102.05,3588299971.0
2007-06-08 13:50:00,102.07,102.13,102.03,102.12,6800199970.0
2007-06-08 13:55:00,102.14,102.25,102.08,102.25,7992199964.0
2007-06-08 14:00:00,102.25,102.26,102.11,102.17,6501099949.0
2007-06-08 14:05:00,102.17,102.24,102.17,102.2,4738899989.0
2007-06-08 14:10:00,102.2,102.31,102.19,102.3,7029600000.0
2007-06-08 14:15:00,102.3,102.41,102.26,102.38,8125099965.0
2007-06-08 14:20:00,102.41,102.42,102.33,102.4,7008799963.0
2007-06-08 14:25:00,102.4,102.47,102.32,102.32,8037299962.0
2007-06-08 14:30:00,102.31,102.43,102.26,102.33,7961899967.0
2007-06-08 14:35:00,102.32,102.41,102.32,102.4,8857699948.0
2007-06-08 14:40:00,102.38,102.45,102.375,102.39,7306900031.0
2007-06-08 14:45:00,102.39,102.48,102.37,102.47,7857199969.0
2007-06-08 14:50:00,102.47,102.53,102.46,102.51,7486299974.0
2007-06-08 14:55:00,102.52,102.63,102.5,102.59,6248999980.0
2007-06-08 15:00:00,102.62,102.64,102.58,102.615,5683999949.0
2007-06-08 15:05:00,102.615,102.71,102.61,102.7,6850099979.0
2007-06-08 15:10:00,102.7,102.838,102.644,102.769,4257099973.0
2007-06-08 15:15:00,102.771,102.782,102.601,102.777,1481700004.0
2007-06-08 15:20:00,102.787,102.802,102.63,102.67,2800699982.0
2007-06-08 15:25:00,102.67,102.67,102.59,102.6,4007599959.0
2007-06-08 15:30:00,102.61,102.69,102.58,102.66,7543799992.0
2007-06-08 15:35:00,102.66,102.68,102.48,102.49,6701499971.0
2007-06-08 15:40:00,102.51,102.53,102.32,102.43,8905999987.0
2007-06-08 15:45:00,102.47,102.53,102.43,102.53,7940499958.0
2007-06-08 15:50:00,102.53,102.6,102.53,102.57,8760600068.0
2007-06-08 15:55:00,102.56,102.61,102.53,102.58,9560199998.0
2007-06-08 16:00:00,102.58,102.62,102.54,102.62,6590799989.0
2007-06-08 16:05:00,102.62,102.66,102.58,102.58,7700599957.0
2007-06-08 16:10:00,102.56,102.63,102.54,102.55,6215099965.0
2007-06-08 16:15:00,102.55,102.58,102.535,102.57,4297599978.0
2007-06-08 16:20:00,102.58,102.64,102.56,102.61,8856499970.0
2007-06-08 16:25:00,102.61,102.66,102.6,102.63,5607999960.0
2007-06-08 16:30:00,102.63,102.64,102.59,102.61,5530399958.0
2007-06-08 16:35:00,102.6,102.65,102.59,102.61,5177799944.0
2007-06-08 16:40:00,102.605,102.66,102.6,102.64,4630400018.0
2007-06-08 16:45:00,102.64,102.68,102.62,102.62,6801099937.0
2007-06-08 16:50:00,102.62,102.62,102.57,102.59,4515299953.0
2007-06-08 16:55:00,102.59,102.61,102.54,102.6,5257399984.0
2007-06-08 17:00:00,102.59,102.6,102.38,102.41,5388899982.0
2007-06-08 17:05:00,102.41,102.41,102.29,102.4,6816299961.0
2007-06-08 17:10:00,102.4,102.41,102.24,102.26,6713099989.0
2007-06-08 17:15:00,102.26,102.37,102.25,102.35,7926899995.0
2007-06-08 17:20:00,102.35,102.37,102.32,102.33,5936099975.0
2007-06-08 17:25:00,102.33,102.36,102.31,102.35,4206699986.0
2007-06-08 17:30:00,102.36,102.36,102.31,102.34,4770199972.0
2007-06-08 17:35:00,102.36,102.38,102.34,102.38,4988699988.0
2007-06-08 17:40:00,102.38,102.46,102.355,102.45,5757499988.0
2007-06-08 17:45:00,102.45,102.55,102.45,102.5,6121799959.0
2007-06-08 17:50:00,102.5,102.55,102.5,102.535,2837600007.0
2007-06-08 17:55:00,102.54,102.54,102.43,102.46,2830099988.0
2007-06-08 18:00:00,102.45,102.46,102.42,102.45,2506999994.0
2007-06-08 18:05:00,102.45,102.45,102.4,102.42,2971199991.0
2007-06-08 18:10:00,102.42,102.46,102.39,102.43,4249499962.0
2007-06-08 18:15:00,102.43,102.47,102.405,102.43,2506299999.0
2007-06-08 18:20:00,102.45,102.45,102.38,102.41,4217200008.0
2007-06-08 18:25:00,102.4,102.44,102.4,102.41,2565699998.0
2007-06-08 18:30:00,102.41,102.42,102.39,102.41,2846700005.0
2007-06-08 18:35:00,102.4,102.41,102.35,102.36,2778799983.0
2007-06-08 18:40:00,102.36,102.42,102.36,102.41,2761899989.0
2007-06-08 18:45:00,102.42,102.42,102.38,102.4,1506999982.0
2007-06-08 18:50:00,102.4,102.42,102.37,102.41,3141100008.0
2007-06-08 18:55:00,102.41,102.42,102.37,102.38,2473199971.0
2007-06-08 19:00:00,102.38,102.39,102.35,102.38,4068799995.0
2007-06-08 19:05:00,102.38,102.39,102.34,102.35,2610399998.0
2007-06-08 19:10:00,102.35,102.37,102.32,102.35,2077999988.0
2007-06-08 19:15:00,102.35,102.37,102.33,102.34,2483999974.0
2007-06-08 19:20:00,102.34,102.38,102.34,102.38,3458199995.0
2007-06-08 19:25:00,102.38,102.44,102.36,102.44,2621900007.0
2007-06-08 19:30:00,102.44,102.44,102.4,102.44,3048699987.0
2007-06-08 19:35:00,102.44,102.48,102.41,102.47,4653099981.0
2007-06-08 19:40:00,102.48,102.5,102.44,102.45,3339600002.0
2007-06-08 19:45:00,102.45,102.51,102.35,102.49,7410099920.0
2007-06-08 19:50:00,102.49,102.66,102.48,102.66,5297099996.0
2007-06-08 19:55:00,102.66,102.66,102.565,102.58,2916099980.0
2007-06-08 20:00:00,102.58,102.62,102.57,102.62,1344000003.0
2007-06-08 20:05:00,102.62,102.68,102.61,102.66,4240999984.0
2007-06-08 20:10:00,102.66,102.67,102.57,102.57,3545700000.0
2007-06-08 20:15:00,102.56,102.62,102.56,102.62,2163399984.0
2007-06-08 20:20:00,102.62,102.63,102.58,102.61,3475899989.0
2007-06-08 20:25:00,102.61,102.61,102.57,102.57,2263099986.0
2007-06-08 20:30:00,102.57,102.6,102.55,102.575,2516199965.0
2007-06-08 20:35:00,102.58,102.6,102.56,102.59,3093799971.0
2007-06-08 20:40:00,102.59,102.65,102.59,102.63,2106599983.0
2007-06-08 20:45:00,102.65,102.69,102.61,102.62,3166799987.0
2007-06-08 20:50:00,102.62,102.71,102.57,102.7,3737099957.0
2007-06-08 20:55:00,102.7,102.7,102.54,102.55,5373099999.0
2007-06-08 21:00:00,102.55,102.58,102.54,102.54,2300099993.0
2007-06-08 21:05:00,102.54,102.57,102.54,102.57,1251099991.0
2007-06-08 21:10:00,102.57,102.58,102.54,102.56,1357399980.0
2007-06-08 21:15:00,102.56,102.64,102.56,102.64,1900699980.0
2007-06-08 21:20:00,102.64,102.68,102.62,102.66,1962399993.0
2007-06-08 21:25:00,102.65,102.74,102.63,102.69,2697299988.0
2007-06-08 21:30:00,102.7,102.72,102.66,102.68,2308299993.0
2007-06-08 21:35:00,102.67,102.69,102.62,102.62,623999999.0
2007-06-08 21:40:00,102.63,102.67,102.625,102.65,693900002.0
2007-06-08 21:45:00,102.67,102.7,102.67,102.69,1392000004.0
2007-06-08 21:50:00,102.7,102.72,102.68,102.68,1009400005.0
2007-06-08 21:55:00,102.7,102.71,102.67,102.69,1289500000.0
2007-06-08 22:00:00,102.69,102.73,102.68,102.705,1344499990.0
2007-06-08 22:05:00,102.71,102.77,102.71,102.76,2108799993.0
2007-06-08 22:10:00,102.76,102.77,102.72,102.75,1506599997.0
2007-06-08 22:15:00,102.75,102.76,102.71,102.75,1051699996.0
2007-06-08 22:20:00,102.75,102.77,102.72,102.76,1388299997.0
2007-06-08 22:25:00,102.76,102.82,102.76,102.8,1343499997.0
2007-06-08 22:30:00,102.8,102.8,102.76,102.77,474599998.0
2007-06-08 22:35:00,102.77,102.79,102.76,102.77,983100000.0
2007-06-08 22:40:00,102.77,102.8,102.745,102.78,2233799996.0
2007-06-08 22:45:00,102.79,102.81,102.76,102.8,1171299995.0
2007-06-08 22:50:00,102.8,102.84,102.78,102.81,821000000.0
2007-06-08 22:55:00,102.81,102.85,102.79,102.79,610599998.0
2007-06-10 23:00:00,102.73,102.757,102.71,102.73,182100001.0
2007-06-10 23:05:00,102.73,102.76,102.698,102.76,1005099996.0
2007-06-10 23:10:00,102.754,102.78,102.71,102.71,673399998.0
2007-06-10 23:15:00,102.73,102.749,102.705,102.731,929600002.0
2007-06-10 23:20:00,102.7,102.73,102.68,102.71,103300000.0
2007-06-10 23:25:00,102.7,102.72,102.667,102.69,750099999.0
2007-06-10 23:30:00,102.7,102.76,102.675,102.74,506200000.0
2007-06-10 23:35:00,102.75,102.77,102.728,102.75,251600000.0
2007-06-10 23:40:00,102.76,102.78,102.735,102.78,190900000.0
2007-06-10 23:45:00,102.75,102.79,102.74,102.79,703699995.0
2007-06-10 23:50:00,102.78,102.78,102.74,102.76,258600000.0
2007-06-10 23:55:00,102.77,102.774,102.728,102.76,1094900013.0
2007-06-11 00:00:00,102.77,102.81,102.76,102.77,672600008.0
2007-06-11 00:05:00,102.78,102.8,102.77,102.78,873500005.0
2007-06-11 00:10:00,102.78,102.78,102.72,102.73,1156200009.0
2007-06-11 00:15:00,102.72,102.73,102.69,102.69,382399998.0
2007-06-11 00:20:00,102.69,102.71,102.68,102.68,637200001.0
2007-06-11 00:25:00,102.69,102.71,102.61,102.66,893499990.0
2007-06-11 00:30:00,102.66,102.67,102.58,102.61,830399996.0
2007-06-11 00:35:00,102.61,102.62,102.57,102.61,466900002.0
2007-06-11 00:40:00,102.61,102.62,102.59,102.6,396800004.0
2007-06-11 00:45:00,102.6,102.62,102.59,102.61,580700002.0
2007-06-11 00:50:00,102.6,102.61,102.58,102.6,609800007.0
2007-06-11 00:55:00,102.6,102.6,102.58,102.6,227100000.0
2007-06-11 01:00:00,102.6,102.6,102.51,102.54,1309699999.0
2007-06-11 01:05:00,102.54,102.54,102.46,102.51,2096299993.0
2007-06-11 01:10:00,102.51,102.54,102.49,102.51,3237199988.0
2007-06-11 01:15:00,102.51,102.53,102.5,102.53,1472699986.0
2007-06-11 01:20:00,102.53,102.54,102.5,102.52,6285699956.0
2007-06-11 01:25:00,102.53,102.54,102.5,102.52,2533499983.0
2007-06-11 01:30:00,102.52,102.59,102.5,102.55,3501899968.0
2007-06-11 01:35:00,102.55,102.605,102.55,102.605,4769100017.0
2007-06-11 01:40:00,102.6,102.63,102.59,102.61,2495400003.0
2007-06-11 01:45:00,102.6,102.6,102.55,102.57,1403100004.0
2007-06-11 01:50:00,102.57,102.6,102.54,102.57,3423299993.0
2007-06-11 01:55:00,102.57,102.61,102.52,102.55,3473399990.0
2007-06-11 02:00:00,102.56,102.62,102.55,102.61,4030699964.0
2007-06-11 02:05:00,102.61,102.65,102.56,102.56,4184299977.0
2007-06-11 02:10:00,102.56,102.63,102.56,102.61,3357400003.0
2007-06-11 02:15:00,102.62,102.64,102.61,102.62,3390199980.0
2007-06-11 02:20:00,102.63,102.72,102.63,102.71,3383499969.0
2007-06-11 02:25:00,102.7,102.72,102.66,102.68,4551599999.0
2007-06-11 02:30:00,102.68,102.69,102.66,102.67,3596799990.0
2007-06-11 02:35:00,102.67,102.7,102.64,102.67,2897100007.0
2007-06-11 02:40:00,102.67,102.67,102.57,102.59,4367500000.0
2007-06-11 02:45:00,102.59,102.61,102.58,102.58,3776199996.0
2007-06-11 02:50:00,102.58,102.61,102.56,102.6,4482400006.0
2007-06-11 02:55:00,102.6,102.65,102.58,102.605,4823700003.0
2007-06-11 03:00:00,102.61,102.64,102.6,102.62,2977399995.0
2007-06-11 03:05:00,102.62,102.64,102.6,102.63,3302599988.0
2007-06-11 03:10:00,102.635,102.66,102.57,102.575,3604800015.0
2007-06-11 03:15:00,102.575,102.61,102.56,102.58,5247799964.0
2007-06-11 03:20:00,102.58,102.59,102.56,102.56,5304099978.0
2007-06-11 03:25:00,102.57,102.59,102.492,102.492,3175499992.0
2007-06-11 03:30:00,102.55,102.56,102.52,102.52,2725299997.0
2007-06-11 03:35:00,102.52,102.53,102.47,102.49,2969699990.0
2007-06-11 03:40:00,102.49,102.5,102.47,102.5,1853799994.0
2007-06-11 03:45:00,102.5,102.55,102.49,102.55,2804299980.0
2007-06-11 03:50:00,102.55,102.56,102.48,102.49,1946899987.0
2007-06-11 03:55:00,102.49,102.54,102.48,102.52,2139499995.0
2007-06-11 04:00:00,102.52,102.55,102.52,102.53,1933699994.0
2007-06-11 04:05:00,102.53,102.53,102.48,102.5,817400001.0
2007-06-11 04:10:00,102.5,102.53,102.5,102.52,892199995.0
2007-06-11 04:15:00,102.52,102.53,102.505,102.52,1514399999.0
2007-06-11 04:20:00,102.52,102.53,102.44,102.53,1138499995.0
2007-06-11 04:25:00,102.52,102.58,102.52,102.56,1062400001.0
2007-06-11 04:30:00,102.56,102.56,102.54,102.55,1912099983.0
2007-06-11 04:35:00,102.55,102.58,102.5,102.5,3017900007.0
2007-06-11 04:40:00,102.505,102.54,102.33,102.35,4741099986.0
2007-06-11 04:45:00,102.36,102.37,102.18,102.285,6539299975.0
2007-06-11 04:50:00,102.285,102.345,102.25,102.28,6567600032.0
2007-06-11 04:55:00,102.285,102.3,102.06,102.11,6994500025.0
2007-06-11 05:00:00,102.145,102.27,102.14,102.25,7117599989.0
2007-06-11 05:05:00,102.25,102.36,102.25,102.36,3764600018.0
2007-06-11 05:10:00,102.36,102.37,102.28,102.335,3734999979.0
2007-06-11 05:15:00,102.335,102.335,102.25,102.29,2237700003.0
2007-06-11 05:20:00,102.29,102.34,102.25,102.275,4759200024.0
2007-06-11 05:25:00,102.24,102.355,102.23,102.3,4024199995.0
2007-06-11 05:30:00,102.3,102.315,102.26,102.28,4250399993.0
2007-06-11 05:35:00,102.28,102.29,102.245,102.25,2390700014.0
2007-06-11 05:40:00,102.25,102.29,102.155,102.175,3161300010.0
2007-06-11 05:45:00,102.175,102.23,102.13,102.22,5631700012.0
2007-06-11 05:50:00,102.22,102.27,102.2,102.215,4739600015.0
2007-06-11 05:55:00,102.22,102.235,102.155,102.17,4018700029.0
2007-06-11 06:00:00,102.17,102.21,102.14,102.21,5803999996.0
2007-06-11 06:05:00,102.21,102.21,102.18,102.21,2517000013.0
2007-06-11 06:10:00,102.21,102.27,102.18,102.265,4591699997.0
2007-06-11 06:15:00,102.27,102.295,102.27,102.28,1648700016.0
2007-06-11 06:20:00,102.28,102.3,102.26,102.3,2033599990.0
2007-06-11 06:25:00,102.3,102.3,102.28,102.3,1808199963.0
2007-06-11 06:30:00,102.29,102.34,102.27,102.31,3289899992.0
2007-06-11 06:35:00,102.325,102.35,102.31,102.33,2341599967.0
2007-06-11 06:40:00,102.33,102.36,102.33,102.33,3264899989.0
2007-06-11 06:45:00,102.34,102.35,102.32,102.33,1224400008.0
2007-06-11 06:50:00,102.33,102.336,102.263,102.33,1849999981.0
2007-06-11 06:55:00,102.33,102.35,102.31,102.34,1044300004.0
2007-06-11 07:00:00,102.34,102.35,102.291,102.345,1086600004.0
2007-06-11 07:05:00,102.35,102.35,102.33,102.35,1075499982.0
2007-06-11 07:10:00,102.302,102.39,102.28,102.39,2495299988.0
2007-06-11 07:15:00,102.39,102.41,102.365,102.4,3093400007.0
2007-06-11 07:20:00,102.41,102.41,102.375,102.395,2080900007.0
2007-06-11 07:25:00,102.395,102.395,102.36,102.38,1978699991.0
2007-06-11 07:30:00,102.38,102.4,102.35,102.36,2727599985.0
2007-06-11 07:35:00,102.36,102.39,102.35,102.36,1908699998.0
2007-06-11 07:40:00,102.35,102.38,102.34,102.365,1722900017.0
2007-06-11 07:45:00,102.37,102.39,102.36,102.37,2207699990.0
2007-06-11 07:50:00,102.37,102.37,102.32,102.325,2531099990.0
2007-06-11 07:55:00,102.325,102.34,102.2,102.24,5971699988.0
2007-06-11 08:00:00,102.24,102.27,102.22,102.23,5041000007.0
2007-06-11 08:05:00,102.23,102.27,102.23,102.26,5678899979.0
2007-06-11 08:10:00,102.26,102.34,102.25,102.25,6889699976.0
2007-06-11 08:15:00,102.28,102.33,102.26,102.33,8373799974.0
2007-06-11 08:20:00,102.32,102.35,102.295,102.31,9033999994.0
2007-06-11 08:25:00,102.31,102.35,102.29,102.33,2922899990.0
2007-06-11 08:30:00,102.34,102.34,102.27,102.27,6100199978.0
2007-06-11 08:35:00,102.27,102.29,102.2,102.26,5592799966.0
2007-06-11 08:40:00,102.26,102.38,102.22,102.36,4270599986.0
2007-06-11 08:45:00,102.36,102.39,102.315,102.37,3824399993.0
2007-06-11 08:50:00,102.39,102.42,102.37,102.4,3775499989.0
2007-06-11 08:55:00,102.395,102.4,102.37,102.4,4569399970.0
2007-06-11 09:00:00,102.4,102.44,102.35,102.4,4584099987.0
2007-06-11 09:05:00,102.4,102.42,102.35,102.39,2239799993.0
2007-06-11 09:10:00,102.39,102.42,102.36,102.375,4217399989.0
2007-06-11 09:15:00,102.375,102.43,102.32,102.4,5708299993.0
2007-06-11 09:20:00,102.4,102.44,102.34,102.41,5659999977.0
2007-06-11 09:25:00,102.41,102.43,102.38,102.425,4499299994.0
2007-06-11 09:30:00,102.42,102.42,102.33,102.36,4638500004.0
2007-06-11 09:35:00,102.37,102.41,102.31,102.39,5564200012.0
2007-06-11 09:40:00,102.39,102.47,102.37,102.46,3003799997.0
2007-06-11 09:45:00,102.47,102.58,102.44,102.57,3597399985.0
2007-06-11 09:50:00,102.57,102.6,102.55,102.57,4472199986.0
2007-06-11 09:55:00,102.57,102.57,102.47,102.48,4244499987.0
2007-06-11 10:00:00,102.48,102.53,102.44,102.53,5079799961.0
2007-06-11 10:05:00,102.54,102.61,102.53,102.57,5774799982.0
2007-06-11 10:10:00,102.57,102.64,102.55,102.64,2793299986.0
2007-06-11 10:15:00,102.64,102.735,102.62,102.73,4473499991.0
2007-06-11 10:20:00,102.73,102.8,102.72,102.75,6573799985.0
2007-06-11 10:25:00,102.75,102.76,102.64,102.67,5467799975.0
2007-06-11 10:30:00,102.67,102.68,102.61,102.63,5215299998.0
2007-06-11 10:35:00,102.63,102.68,102.62,102.68,5373699994.0
2007-06-11 10:40:00,102.68,102.71,102.64,102.69,3750999987.0
2007-06-11 10:45:00,102.69,102.7,102.62,102.62,3342899991.0
2007-06-11 10:50:00,102.62,102.65,102.6,102.61,4932099976.0
2007-06-11 10:55:00,102.61,102.63,102.58,102.63,1916300006.0
2007-06-11 11:00:00,102.63,102.67,102.62,102.67,3841799970.0
2007-06-11 11:05:00,102.67,102.68,102.62,102.64,4996299960.0
2007-06-11 11:10:00,102.645,102.66,102.62,102.65,4507199984.0
2007-06-11 11:15:00,102.65,102.66,102.63,102.64,2277699986.0
2007-06-11 11:20:00,102.64,102.65,102.58,102.59,4908800002.0
2007-06-11 11:25:00,102.59,102.61,102.57,102.6,2209999987.0
2007-06-11 11:30:00,102.6,102.645,102.6,102.64,4753799977.0
2007-06-11 11:35:00,102.64,102.65,102.62,102.64,1523199985.0
2007-06-11 11:40:00,102.64,102.66,102.62,102.66,3403099999.0
2007-06-11 11:45:00,102.66,102.68,102.65,102.66,3685299984.0
2007-06-11 11:50:00,102.66,102.68,102.64,102.68,4678699958.0
2007-06-11 11:55:00,102.68,102.69,102.635,102.64,5705499995.0
2007-06-11 12:00:00,102.645,102.68,102.64,102.67,3077499983.0
2007-06-11 12:05:00,102.67,102.71,102.63,102.67,7170199978.0
2007-06-11 12:10:00,102.67,102.7,102.64,102.69,3898599971.0
2007-06-11 12:15:00,102.664,102.69,102.629,102.65,5501900006.0
2007-06-11 12:20:00,102.66,102.67,102.64,102.65,4502999977.0
2007-06-11 12:25:00,102.65,102.655,102.62,102.64,2802999985.0
2007-06-11 12:30:00,102.64,102.65,102.62,102.63,4787299948.0
2007-06-11 12:35:00,102.625,102.63,102.59,102.62,6541799936.0
2007-06-11 12:40:00,102.62,102.64,102.54,102.57,6246299965.0
2007-06-11 12:45:00,102.57,102.57,102.54,102.57,1453999990.0
2007-06-11 12:50:00,102.57,102.58,102.55,102.57,3718599982.0
2007-06-11 12:55:00,102.57,102.62,102.555,102.57,4764299992.0
2007-06-11 13:00:00,102.57,102.62,102.56,102.62,2532800012.0
2007-06-11 13:05:00,102.62,102.63,102.52,102.53,3330899991.0
2007-06-11 13:10:00,102.53,102.59,102.53,102.58,4625699981.0
2007-06-11 13:15:00,102.58,102.59,102.54,102.58,5708599983.0
2007-06-11 13:20:00,102.58,102.64,102.57,102.58,4865099990.0
2007-06-11 13:25:00,102.58,102.6,102.56,102.6,4461399989.0
2007-06-11 13:30:00,102.61,102.61,102.58,102.6,1561199997.0
2007-06-11 13:35:00,102.6,102.62,102.58,102.61,3205199982.0
2007-06-11 13:40:00,102.61,102.68,102.6,102.63,5550799986.0
2007-06-11 13:45:00,102.63,102.63,102.59,102.59,4043199999.0
2007-06-11 13:50:00,102.6,102.62,102.58,102.59,5482899963.0
2007-06-11 13:55:00,102.59,102.6,102.55,102.57,3946299960.0
2007-06-11 14:00:00,102.57,102.61,102.53,102.61,3630400009.0
2007-06-11 14:05:00,102.61,102.62,102.5,102.51,3786099980.0
2007-06-11 14:10:00,102.51,102.55,102.51,102.54,2865200002.0
2007-06-11 14:15:00,102.535,102.57,102.5,102.51,3451099979.0
2007-06-11 14:20:00,102.5,102.55,102.485,102.55,4016299995.0
2007-06-11 14:25:00,102.55,102.6,102.54,102.58,3322900010.0
2007-06-11 14:30:00,102.58,102.6,102.54,102.54,3259499986.0
2007-06-11 14:35:00,102.55,102.56,102.52,102.55,2085499980.0
2007-06-11 14:40:00,102.55,102.56,102.53,102.55,3794099982.0
2007-06-11 14:45:00,102.545,102.58,102.54,102.55,3123699991.0
2007-06-11 14:50:00,102.56,102.59,102.55,102.55,4524699974.0
2007-06-11 14:55:00,102.56,102.61,102.48,102.49,6485099968.0
2007-06-11 15:00:00,102.49,102.535,102.48,102.5,5085699986.0
2007-06-11 15:05:00,102.48,102.5,102.45,102.47,8060799977.0
2007-06-11 15:10:00,102.49,102.49,102.45,102.47,3936899976.0
2007-06-11 15:15:00,102.47,102.49,102.4,102.48,3101199981.0
2007-06-11 15:20:00,102.48,102.5,102.46,102.46,4452899988.0
2007-06-11 15:25:00,102.47,102.51,102.46,102.475,3530299970.0
2007-06-11 15:30:00,102.475,102.49,102.45,102.49,4384899978.0
2007-06-11 15:35:00,102.48,102.5,102.46,102.49,4630900026.0
2007-06-11 15:40:00,102.48,102.55,102.48,102.51,7078599972.0
2007-06-11 15:45:00,102.51,102.53,102.47,102.47,5275099991.0
2007-06-11 15:50:00,102.47,102.52,102.47,102.5,5311199970.0
2007-06-11 15:55:00,102.5,102.52,102.47,102.495,4640499975.0
2007-06-11 16:00:00,102.51,102.53,102.43,102.5,7525899962.0
2007-06-11 16:05:00,102.5,102.52,102.47,102.5,6084999942.0
2007-06-11 16:10:00,102.505,102.54,102.5,102.51,3666299997.0
2007-06-11 16:15:00,102.51,102.52,102.46,102.49,6290999969.0
2007-06-11 16:20:00,102.49,102.53,102.46,102.46,6426099954.0
2007-06-11 16:25:00,102.46,102.47,102.42,102.445,6510299978.0
2007-06-11 16:30:00,102.445,102.49,102.43,102.47,4087099980.0
2007-06-11 16:35:00,102.47,102.5,102.47,102.48,5828899992.0
2007-06-11 16:40:00,102.47,102.48,102.42,102.46,5360599957.0
2007-06-11 16:45:00,102.46,102.46,102.36,102.4,8371499992.0
2007-06-11 16:50:00,102.4,102.41,102.37,102.39,8237999972.0
2007-06-11 16:55:00,102.39,102.47,102.32,102.44,8145799990.0
2007-06-11 17:00:00,102.44,102.47,102.41,102.45,7075499990.0
2007-06-11 17:05:00,102.46,102.51,102.44,102.47,6600999981.0
2007-06-11 17:10:00,102.47,102.5,102.43,102.47,5853899997.0
2007-06-11 17:15:00,102.47,102.5,102.45,102.47,4851200014.0
2007-06-11 17:20:00,102.47,102.55,102.47,102.54,4392999984.0
2007-06-11 17:25:00,102.54,102.59,102.49,102.57,5977299968.0
2007-06-11 17:30:00,102.57,102.59,102.51,102.54,6154399986.0
2007-06-11 17:35:00,102.54,102.58,102.5,102.55,4725599972.0
2007-06-11 17:40:00,102.55,102.56,102.48,102.51,3917899955.0
2007-06-11 17:45:00,102.51,102.57,102.5,102.55,5337399988.0
2007-06-11 17:50:00,102.55,102.6,102.53,102.58,3288699999.0
2007-06-11 17:55:00,102.58,102.62,102.57,102.6,2936699986.0
2007-06-11 18:00:00,102.595,102.62,102.57,102.61,4025399959.0
2007-06-11 18:05:00,102.62,102.64,102.57,102.59,2529999983.0
2007-06-11 18:10:00,102.59,102.61,102.58,102.61,2622899992.0
2007-06-11 18:15:00,102.61,102.67,102.6,102.66,3063899997.0
2007-06-11 18:20:00,102.66,102.69,102.65,102.67,2238099984.0
2007-06-11 18:25:00,102.67,102.7,102.65,102.7,3322399991.0
2007-06-11 18:30:00,102.695,102.73,102.69,102.73,3121299985.0
2007-06-11 18:35:00,102.73,102.74,102.72,102.72,2128099998.0
2007-06-11 18:40:00,102.72,102.72,102.67,102.69,3080700001.0
2007-06-11 18:45:00,102.695,102.7,102.66,102.66,2711699995.0
2007-06-11 18:50:00,102.68,102.71,102.66,102.7,3057799995.0
2007-06-11 18:55:00,102.7,102.71,102.69,102.71,1701999996.0
2007-06-11 19:00:00,102.72,102.72,102.69,102.69,1769599998.0
2007-06-11 19:05:00,102.69,102.71,102.66,102.69,1208699996.0
2007-06-11 19:10:00,102.69,102.72,102.68,102.69,1819999987.0
2007-06-11 19:15:00,102.7,102.72,102.69,102.705,1783899994.0
2007-06-11 19:20:00,102.7,102.72,102.69,102.7,943699994.0
2007-06-11 19:25:00,102.7,102.72,102.68,102.69,1812899994.0
2007-06-11 19:30:00,102.68,102.69,102.66,102.68,3330699996.0
2007-06-11 19:35:00,102.68,102.69,102.65,102.66,3046799977.0
2007-06-11 19:40:00,102.66,102.67,102.64,102.65,1269999988.0
2007-06-11 19:45:00,102.665,102.72,102.64,102.71,3236099976.0
2007-06-11 19:50:00,102.71,102.71,102.66,102.68,2680699989.0
2007-06-11 19:55:00,102.69,102.71,102.67,102.695,3178699978.0
2007-06-11 20:00:00,102.7,102.73,102.68,102.69,3246199989.0
2007-06-11 20:05:00,102.69,102.71,102.68,102.68,2483099998.0
2007-06-11 20:10:00,102.67,102.71,102.66,102.68,3342799968.0
2007-06-11 20:15:00,102.68,102.71,102.67,102.69,2038199983.0
2007-06-11 20:20:00,102.672,102.7,102.632,102.675,2789899985.0
2007-06-11 20:25:00,102.68,102.71,102.68,102.7,1145399992.0
2007-06-11 20:30:00,102.71,102.75,102.68,102.715,5150999975.0
2007-06-11 20:35:00,102.715,102.73,102.695,102.72,1267599990.0
2007-06-11 20:40:00,102.72,102.76,102.72,102.75,1836699985.0
2007-06-11 20:45:00,102.75,102.75,102.72,102.73,1918799988.0
2007-06-11 20:50:00,102.73,102.73,102.7,102.71,1760299987.0
2007-06-11 20:55:00,102.71,102.72,102.68,102.71,953599991.0
2007-06-11 21:00:00,102.71,102.71,102.68,102.695,3959799998.0
2007-06-11 21:05:00,102.7,102.72,102.69,102.71,2314599990.0
2007-06-11 21:10:00,102.71,102.72,102.7,102.71,1187199997.0
2007-06-11 21:15:00,102.71,102.72,102.69,102.72,2846400011.0
2007-06-11 21:20:00,102.72,102.73,102.71,102.73,1317600010.0
2007-06-11 21:25:00,102.73,102.74,102.71,102.71,1454699987.0
2007-06-11 21:30:00,102.715,102.72,102.68,102.68,1643499994.0
2007-06-11 21:35:00,102.69,102.73,102.68,102.73,1143900002.0
2007-06-11 21:40:00,102.73,102.74,102.71,102.71,1173100009.0
2007-06-11 21:45:00,102.72,102.73,102.59,102.72,2084199999.0
2007-06-11 21:50:00,102.71,102.73,102.7,102.73,1228199980.0
2007-06-11 21:55:00,102.73,102.77,102.72,102.73,2734399985.0
2007-06-11 22:00:00,102.73,102.75,102.67,102.69,2219799974.0
2007-06-11 22:05:00,102.7,102.72,102.69,102.72,2342299995.0
2007-06-11 22:10:00,102.72,102.73,102.7,102.71,1120999995.0
2007-06-11 22:15:00,102.73,102.74,102.7,102.72,1498499975.0
2007-06-11 22:20:00,102.72,102.72,102.695,102.705,567799998.0
2007-06-11 22:25:00,102.705,102.72,102.695,102.705,629800001.0
2007-06-11 22:30:00,102.71,102.73,102.69,102.72,1710199960.0
2007-06-11 22:35:00,102.72,102.73,102.71,102.73,661199992.0
2007-06-11 22:40:00,102.72,102.73,102.69,102.71,902500004.0
2007-06-11 22:45:00,102.71,102.72,102.69,102.71,1534299985.0
2007-06-11 22:50:00,102.71,102.72,102.69,102.72,911099988.0
2007-06-11 22:55:00,102.72,102.72,102.68,102.69,1664299985.0
2007-06-11 23:00:00,102.67,102.7,102.67,102.67,310599996.0
2007-06-11 23:05:00,102.67,102.67,102.63,102.64,658299990.0
2007-06-11 23:10:00,102.65,102.65,102.607,102.65,1414599999.0
2007-06-11 23:15:00,102.66,102.67,102.64,102.645,611299995.0
2007-06-11 23:20:00,102.65,102.67,102.589,102.65,522199996.0
2007-06-11 23:25:00,102.626,102.65,102.62,102.63,1433400000.0
2007-06-11 23:30:00,102.63,102.64,102.6,102.61,736400000.0
2007-06-11 23:35:00,102.61,102.65,102.561,102.561,2175800016.0
2007-06-11 23:40:00,102.62,102.62,102.58,102.605,1299700000.0
2007-06-11 23:45:00,102.61,102.62,102.6,102.61,320000000.0
2007-06-11 23:50:00,102.61,102.61,102.545,102.61,1524200002.0
2007-06-11 23:55:00,102.62,102.62,102.544,102.553,711500004.0
2007-06-12 00:00:00,102.59,102.6,102.59,102.6,700000002.0
2007-06-12 00:05:00,102.59,102.615,102.585,102.6,575900015.0
2007-06-12 00:10:00,102.562,102.62,102.539,102.539,2076099987.0
2007-06-12 00:15:00,102.605,102.63,102.605,102.62,952700002.0
2007-06-12 00:20:00,102.62,102.63,102.605,102.61,352000000.0
2007-06-12 00:25:00,102.61,102.63,102.61,102.63,863700013.0
2007-06-12 00:30:00,102.63,102.65,102.602,102.615,1012200009.0
2007-06-12 00:35:00,102.61,102.63,102.552,102.61,1101600008.0
2007-06-12 00:40:00,102.62,102.63,102.56,102.57,1340300013.0
2007-06-12 00:45:00,102.57,102.59,102.482,102.59,1420800004.0
2007-06-12 00:50:00,102.58,102.59,102.56,102.57,1204200015.0
2007-06-12 00:55:00,102.58,102.65,102.565,102.62,1877299998.0
2007-06-12 01:00:00,102.62,102.675,102.62,102.66,2794900004.0
2007-06-12 01:05:00,102.66,102.68,102.64,102.67,1585499999.0
2007-06-12 01:10:00,102.67,102.67,102.64,102.65,1994100001.0
2007-06-12 01:15:00,102.64,102.645,102.59,102.61,3051499994.0
2007-06-12 01:20:00,102.61,102.64,102.59,102.62,946500008.0
2007-06-12 01:25:00,102.6,102.621,102.579,102.6,2901499975.0
2007-06-12 01:30:00,102.6,102.63,102.6,102.62,1062100000.0
2007-06-12 01:35:00,102.62,102.68,102.62,102.66,2438999997.0
2007-06-12 01:40:00,102.66,102.72,102.65,102.69,3243700008.0
2007-06-12 01:45:00,102.7,102.72,102.685,102.71,1798900023.0
2007-06-12 01:50:00,102.72,102.73,102.7,102.72,1725300004.0
2007-06-12 01:55:00,102.72,102.73,102.7,102.71,1618599997.0
2007-06-12 02:00:00,102.71,102.74,102.69,102.7,2141100005.0
2007-06-12 02:05:00,102.69,102.73,102.67,102.69,3024700023.0
2007-06-12 02:10:00,102.69,102.72,102.66,102.715,4288200004.0
2007-06-12 02:15:00,102.715,102.72,102.68,102.69,4903199984.0
2007-06-12 02:20:00,102.69,102.72,102.67,102.7,5330000039.0
2007-06-12 02:25:00,102.7,102.71,102.65,102.67,5083700004.0
2007-06-12 02:30:00,102.67,102.68,102.63,102.65,2463100006.0
2007-06-12 02:35:00,102.65,102.675,102.64,102.675,2249699998.0
2007-06-12 02:40:00,102.675,102.73,102.67,102.73,6309299974.0
2007-06-12 02:45:00,102.735,102.79,102.73,102.78,7220000036.0
2007-06-12 02:50:00,102.78,102.8,102.71,102.73,4406599977.0
2007-06-12 02:55:00,102.725,102.76,102.695,102.735,5675800037.0
2007-06-12 03:00:00,102.74,102.74,102.66,102.68,3850499987.0
2007-06-12 03:05:00,102.68,102.68,102.615,102.65,5888299991.0
2007-06-12 03:10:00,102.65,102.67,102.615,102.62,3684199992.0
2007-06-12 03:15:00,102.62,102.64,102.595,102.62,3856300024.0
2007-06-12 03:20:00,102.62,102.635,102.6,102.63,2277899992.0
2007-06-12 03:25:00,102.63,102.64,102.554,102.554,2237799992.0
2007-06-12 03:30:00,102.63,102.63,102.553,102.63,1462299995.0
2007-06-12 03:35:00,102.62,102.63,102.56,102.57,2987499988.0
2007-06-12 03:40:00,102.57,102.59,102.55,102.59,1706499997.0
2007-06-12 03:45:00,102.59,102.59,102.51,102.54,3047999990.0
2007-06-12 03:50:00,102.54,102.57,102.535,102.57,1316399983.0
2007-06-12 03:55:00,102.57,102.59,102.54,102.58,1161599993.0
2007-06-12 04:00:00,102.58,102.59,102.56,102.58,1120700003.0
2007-06-12 04:05:00,102.57,102.58,102.55,102.58,2331499995.0
2007-06-12 04:10:00,102.58,102.59,102.54,102.59,2235799991.0
2007-06-12 04:15:00,102.585,102.6,102.56,102.56,2128899990.0
2007-06-12 04:20:00,102.565,102.59,102.55,102.58,1110199993.0
2007-06-12 04:25:00,102.58,102.58,102.54,102.58,2257099969.0
2007-06-12 04:30:00,102.57,102.58,102.55,102.56,1191499995.0
2007-06-12 04:35:00,102.56,102.58,102.54,102.56,2564899975.0
2007-06-12 04:40:00,102.56,102.565,102.54,102.54,1762600007.0
2007-06-12 04:45:00,102.56,102.565,102.52,102.545,3437000005.0
2007-06-12 04:50:00,102.55,102.56,102.52,102.56,1025800017.0
2007-06-12 04:55:00,102.527,102.61,102.511,102.61,2385800032.0
2007-06-12 05:00:00,102.61,102.64,102.61,102.64,1903899986.0
2007-06-12 05:05:00,102.64,102.66,102.625,102.66,2128199998.0
2007-06-12 05:10:00,102.66,102.73,102.66,102.73,3083000004.0
2007-06-12 05:15:00,102.73,102.73,102.62,102.64,3392999985.0
2007-06-12 05:20:00,102.645,102.7,102.645,102.67,1949499988.0
2007-06-12 05:25:00,102.67,102.68,102.66,102.68,1070699995.0
2007-06-12 05:30:00,102.68,102.7,102.66,102.67,869999998.0
2007-06-12 05:35:00,102.67,102.69,102.655,102.67,1404299993.0
2007-06-12 05:40:00,102.67,102.69,102.67,102.68,2612499995.0
2007-06-12 05:45:00,102.68,102.71,102.68,102.71,2138599998.0
2007-06-12 05:50:00,102.7,102.71,102.675,102.69,1451299987.0
2007-06-12 05:55:00,102.69,102.69,102.67,102.68,1604699998.0
2007-06-12 06:00:00,102.68,102.7,102.675,102.69,1745000008.0
2007-06-12 06:05:00,102.69,102.71,102.67,102.67,2361400000.0
2007-06-12 06:10:00,102.67,102.67,102.625,102.63,2332099992.0
2007-06-12 06:15:00,102.625,102.65,102.62,102.62,1265900000.0
2007-06-12 06:20:00,102.62,102.65,102.62,102.64,2168499989.0
2007-06-12 06:25:00,102.64,102.64,102.61,102.61,1635200012.0
2007-06-12 06:30:00,102.61,102.64,102.59,102.63,2798000014.0
2007-06-12 06:35:00,102.635,102.7,102.62,102.635,3215099997.0
2007-06-12 06:40:00,102.64,102.67,102.62,102.64,3030100003.0
2007-06-12 06:45:00,102.64,102.67,102.63,102.65,2184499992.0
2007-06-12 06:50:00,102.65,102.7,102.65,102.69,2587600003.0
2007-06-12 06:55:00,102.69,102.69,102.65,102.68,3098400000.0
2007-06-12 07:00:00,102.69,102.73,102.67,102.68,3689100004.0
2007-06-12 07:05:00,102.69,102.69,102.64,102.68,2765600003.0
2007-06-12 07:10:00,102.67,102.69,102.64,102.66,5739499967.0
2007-06-12 07:15:00,102.66,102.68,102.63,102.655,3136699965.0
2007-06-12 07:20:00,102.65,102.66,102.62,102.63,4361800039.0
2007-06-12 07:25:00,102.63,102.67,102.59,102.615,2781399991.0
2007-06-12 07:30:00,102.62,102.64,102.61,102.62,3001200012.0
2007-06-12 07:35:00,102.625,102.65,102.605,102.63,4405199994.0
2007-06-12 07:40:00,102.63,102.64,102.6,102.64,2311800005.0
2007-06-12 07:45:00,102.64,102.64,102.6,102.62,3920099989.0
2007-06-12 07:50:00,102.615,102.63,102.57,102.57,5495299972.0
2007-06-12 07:55:00,102.57,102.64,102.57,102.62,4150500005.0
2007-06-12 08:00:00,102.62,102.65,102.6,102.6,4812700005.0
2007-06-12 08:05:00,102.6,102.62,102.55,102.57,5702200003.0
2007-06-12 08:10:00,102.58,102.65,102.57,102.63,4456700008.0
2007-06-12 08:15:00,102.625,102.68,102.61,102.68,6642399993.0
2007-06-12 08:20:00,102.68,102.7,102.62,102.64,6479599995.0
2007-06-12 08:25:00,102.64,102.71,102.64,102.69,6806400022.0
2007-06-12 08:30:00,102.69,102.77,102.68,102.77,5325500002.0
2007-06-12 08:35:00,102.77,102.79,102.69,102.73,5476999950.0
2007-06-12 08:40:00,102.72,102.74,102.67,102.68,4431199981.0
2007-06-12 08:45:00,102.68,102.68,102.61,102.625,5038299954.0
2007-06-12 08:50:00,102.625,102.67,102.61,102.65,8056799937.0
2007-06-12 08:55:00,102.65,102.66,102.575,102.65,8872099991.0
2007-06-12 09:00:00,102.65,102.69,102.64,102.64,6446500012.0
2007-06-12 09:05:00,102.66,102.68,102.64,102.665,3246899960.0
2007-06-12 09:10:00,102.67,102.68,102.62,102.62,2008799980.0
2007-06-12 09:15:00,102.62,102.64,102.6,102.61,4109099997.0
2007-06-12 09:20:00,102.62,102.63,102.57,102.61,4585399974.0
2007-06-12 09:25:00,102.61,102.62,102.51,102.57,5750599960.0
2007-06-12 09:30:00,102.57,102.58,102.56,102.58,2428799978.0
2007-06-12 09:35:00,102.58,102.585,102.517,102.57,2143499977.0
2007-06-12 09:40:00,102.575,102.65,102.565,102.65,4708899990.0
2007-06-12 09:45:00,102.64,102.67,102.63,102.65,3734999977.0
2007-06-12 09:50:00,102.65,102.67,102.625,102.65,5827199964.0
2007-06-12 09:55:00,102.65,102.66,102.58,102.61,5780000007.0
2007-06-12 10:00:00,102.61,102.63,102.59,102.605,4533000005.0
2007-06-12 10:05:00,102.605,102.7,102.605,102.68,4906899986.0
2007-06-12 10:10:00,102.67,102.69,102.65,102.65,3099299972.0
2007-06-12 10:15:00,102.65,102.68,102.65,102.67,5056099983.0
2007-06-12 10:20:00,102.67,102.67,102.6,102.61,7942699981.0
2007-06-12 10:25:00,102.62,102.63,102.55,102.6,7278499984.0
2007-06-12 10:30:00,102.6,102.61,102.49,102.5,7637699976.0
2007-06-12 10:35:00,102.48,102.54,102.48,102.5,6221600004.0
2007-06-12 10:40:00,102.5,102.54,102.485,102.53,3540699989.0
2007-06-12 10:45:00,102.53,102.59,102.52,102.59,3816499995.0
2007-06-12 10:50:00,102.59,102.61,102.55,102.58,6527899950.0
2007-06-12 10:55:00,102.58,102.6,102.53,102.56,5949499981.0
2007-06-12 11:00:00,102.56,102.57,102.49,102.56,2528500017.0
2007-06-12 11:05:00,102.56,102.6,102.54,102.59,2538400002.0
2007-06-12 11:10:00,102.59,102.62,102.57,102.6,7494799947.0
2007-06-12 11:15:00,102.6,102.62,102.58,102.61,5653299973.0
2007-06-12 11:20:00,102.61,102.61,102.56,102.6,4414099983.0
2007-06-12 11:25:00,102.6,102.6,102.52,102.55,3003799996.0
2007-06-12 11:30:00,102.54,102.58,102.54,102.58,3212899971.0
2007-06-12 11:35:00,102.58,102.6,102.56,102.57,4643399970.0
2007-06-12 11:40:00,102.57,102.57,102.53,102.56,3906399989.0
2007-06-12 11:45:00,102.55,102.59,102.54,102.58,1373200005.0
2007-06-12 11:50:00,102.58,102.61,102.57,102.6,2222899989.0
2007-06-12 11:55:00,102.61,102.62,102.57,102.59,3714499988.0
2007-06-12 12:00:00,102.6,102.6,102.57,102.58,1996799990.0
2007-06-12 12:05:00,102.59,102.66,102.585,102.66,3149099987.0
2007-06-12 12:10:00,102.66,102.67,102.64,102.66,4770799981.0
2007-06-12 12:15:00,102.66,102.72,102.63,102.66,8056599951.0
2007-06-12 12:20:00,102.67,102.69,102.63,102.68,7136499976.0
2007-06-12 12:25:00,102.685,102.71,102.67,102.69,4242699999.0
2007-06-12 12:30:00,102.69,102.69,102.63,102.64,5462099997.0
2007-06-12 12:35:00,102.64,102.64,102.58,102.59,3923599967.0
2007-06-12 12:40:00,102.59,102.62,102.59,102.62,3039500011.0
2007-06-12 12:45:00,102.62,102.67,102.6,102.66,3624499976.0
2007-06-12 12:50:00,102.66,102.69,102.64,102.69,2233399976.0
2007-06-12 12:55:00,102.69,102.7,102.66,102.68,3213099971.0
2007-06-12 13:00:00,102.68,102.68,102.6,102.61,3603299995.0
2007-06-12 13:05:00,102.61,102.64,102.54,102.555,4776199982.0
2007-06-12 13:10:00,102.56,102.6,102.55,102.57,4131299979.0
2007-06-12 13:15:00,102.57,102.58,102.49,102.51,5340099947.0
2007-06-12 13:20:00,102.51,102.58,102.5,102.555,7002099946.0
2007-06-12 13:25:00,102.53,102.58,102.53,102.55,4790799980.0
2007-06-12 13:30:00,102.56,102.6,102.56,102.58,5713399971.0
2007-06-12 13:35:00,102.58,102.6,102.57,102.6,3020399982.0
2007-06-12 13:40:00,102.6,102.6,102.535,102.6,1661399997.0
2007-06-12 13:45:00,102.6,102.63,102.58,102.62,3933099989.0
2007-06-12 13:50:00,102.62,102.64,102.6,102.63,1824499995.0
2007-06-12 13:55:00,102.64,102.66,102.62,102.64,3600199983.0
2007-06-12 14:00:00,102.64,102.65,102.59,102.59,3485199984.0
2007-06-12 14:05:00,102.59,102.63,102.59,102.62,3612199982.0
2007-06-12 14:10:00,102.62,102.63,102.57,102.57,5367899989.0
2007-06-12 14:15:00,102.58,102.61,102.57,102.61,3813899971.0
2007-06-12 14:20:00,102.61,102.64,102.56,102.57,5505599991.0
2007-06-12 14:25:00,102.58,102.58,102.55,102.56,3376500005.0
2007-06-12 14:30:00,102.57,102.59,102.52,102.53,3617099981.0
2007-06-12 14:35:00,102.53,102.55,102.52,102.54,4645799988.0
2007-06-12 14:40:00,102.54,102.55,102.48,102.5,4225399979.0
2007-06-12 14:45:00,102.5,102.53,102.48,102.53,5566499992.0
2007-06-12 14:50:00,102.535,102.535,102.49,102.51,5455599980.0
2007-06-12 14:55:00,102.51,102.51,102.47,102.49,3097799996.0
2007-06-12 15:00:00,102.49,102.53,102.49,102.51,3387299998.0
2007-06-12 15:05:00,102.51,102.53,102.46,102.47,4933199963.0
2007-06-12 15:10:00,102.46,102.5,102.44,102.48,4745299987.0
2007-06-12 15:15:00,102.48,102.48,102.42,102.425,5210099997.0
2007-06-12 15:20:00,102.425,102.47,102.41,102.44,5896199973.0
2007-06-12 15:25:00,102.44,102.53,102.43,102.525,5467499957.0
2007-06-12 15:30:00,102.53,102.53,102.44,102.47,5930699960.0
2007-06-12 15:35:00,102.48,102.54,102.48,102.52,7161999974.0
2007-06-12 15:40:00,102.53,102.58,102.515,102.58,5977700012.0
2007-06-12 15:45:00,102.58,102.6,102.53,102.56,3983499997.0
2007-06-12 15:50:00,102.56,102.56,102.53,102.54,7041199958.0
2007-06-12 15:55:00,102.54,102.54,102.46,102.5,5826899973.0
2007-06-12 16:00:00,102.5,102.5,102.4,102.41,7318199991.0
2007-06-12 16:05:00,102.41,102.46,102.39,102.44,6756699981.0
2007-06-12 16:10:00,102.46,102.51,102.44,102.46,6171699970.0
2007-06-12 16:15:00,102.47,102.47,102.43,102.43,6534899964.0
2007-06-12 16:20:00,102.43,102.44,102.375,102.39,2720399981.0
2007-06-12 16:25:00,102.38,102.48,102.38,102.43,5179399997.0
2007-06-12 16:30:00,102.44,102.47,102.4,102.42,3556999978.0
2007-06-12 16:35:00,102.42,102.44,102.39,102.43,6462299996.0
2007-06-12 16:40:00,102.43,102.52,102.42,102.51,5857199981.0
2007-06-12 16:45:00,102.51,102.53,102.49,102.52,6528999982.0
2007-06-12 16:50:00,102.52,102.6,102.5,102.59,4994099948.0
2007-06-12 16:55:00,102.59,102.615,102.485,102.5,6793799964.0
2007-06-12 17:00:00,102.5,102.54,102.45,102.46,7184499995.0
2007-06-12 17:05:00,102.46,102.49,102.45,102.465,3748999986.0
2007-06-12 17:10:00,102.47,102.48,102.43,102.48,5625199964.0
2007-06-12 17:15:00,102.48,102.53,102.465,102.53,3000899983.0
2007-06-12 17:20:00,102.53,102.55,102.51,102.52,4079799985.0
2007-06-12 17:25:00,102.52,102.52,102.47,102.52,7130400016.0
2007-06-12 17:30:00,102.52,102.55,102.5,102.54,2690399988.0
2007-06-12 17:35:00,102.54,102.62,102.525,102.62,2579799999.0
2007-06-12 17:40:00,102.61,102.64,102.58,102.62,5866999980.0
2007-06-12 17:45:00,102.61,102.69,102.61,102.66,5327599999.0
2007-06-12 17:50:00,102.67,102.68,102.63,102.68,2663900003.0
2007-06-12 17:55:00,102.68,102.75,102.68,102.73,4904299978.0
2007-06-12 18:00:00,102.755,102.81,102.73,102.785,5794899986.0
2007-06-12 18:05:00,102.78,102.8,102.73,102.77,3478299977.0
2007-06-12 18:10:00,102.77,102.77,102.67,102.68,3393699994.0
2007-06-12 18:15:00,102.69,102.69,102.67,102.69,534499995.0
2007-06-12 18:20:00,102.69,102.7,102.67,102.7,1479999991.0
2007-06-12 18:25:00,102.7,102.71,102.639,102.665,1824499970.0
2007-06-12 18:30:00,102.7,102.71,102.68,102.69,1449299988.0
2007-06-12 18:35:00,102.69,102.72,102.69,102.7,1855599995.0
2007-06-12 18:40:00,102.7,102.74,102.69,102.73,2730200003.0
2007-06-12 18:45:00,102.73,102.73,102.67,102.7,3322699989.0
2007-06-12 18:50:00,102.7,102.73,102.69,102.72,1778099982.0
2007-06-12 18:55:00,102.72,102.73,102.705,102.72,759099993.0
2007-06-12 19:00:00,102.72,102.72,102.68,102.71,2524399993.0
2007-06-12 19:05:00,102.7,102.71,102.65,102.68,3481800011.0
2007-06-12 19:10:00,102.67,102.68,102.645,102.65,2417799976.0
2007-06-12 19:15:00,102.65,102.69,102.65,102.68,3769100003.0
2007-06-12 19:20:00,102.68,102.71,102.68,102.69,2820099981.0
2007-06-12 19:25:00,102.69,102.71,102.68,102.7,2190699977.0
2007-06-12 19:30:00,102.7,102.72,102.69,102.695,3179999976.0
2007-06-12 19:35:00,102.7,102.72,102.68,102.7,1586499997.0
2007-06-12 19:40:00,102.7,102.73,102.69,102.7,3044799977.0
2007-06-12 19:45:00,102.7,102.74,102.69,102.74,3688599973.0
2007-06-12 19:50:00,102.74,102.74,102.71,102.73,1160399996.0
2007-06-12 19:55:00,102.73,102.77,102.72,102.77,1853999991.0
2007-06-12 20:00:00,102.77,102.8,102.76,102.78,3377799981.0
2007-06-12 20:05:00,102.78,102.79,102.76,102.77,3380499972.0
2007-06-12 20:10:00,102.77,102.79,102.74,102.74,1587400001.0
2007-06-12 20:15:00,102.74,102.75,102.73,102.74,1397199982.0
2007-06-12 20:20:00,102.74,102.76,102.68,102.69,2766399994.0
2007-06-12 20:25:00,102.685,102.7,102.67,102.67,2191899997.0
2007-06-12 20:30:00,102.68,102.72,102.67,102.72,1541199986.0
2007-06-12 20:35:00,102.72,102.72,102.64,102.64,2715399997.0
2007-06-12 20:40:00,102.63,102.71,102.63,102.685,4923799966.0
2007-06-12 20:45:00,102.69,102.69,102.64,102.65,2656999992.0
2007-06-12 20:50:00,102.65,102.67,102.62,102.66,3198300000.0
2007-06-12 20:55:00,102.66,102.67,102.57,102.61,3550099963.0
2007-06-12 21:00:00,102.61,102.65,102.61,102.63,2470099981.0
2007-06-12 21:05:00,102.62,102.63,102.58,102.62,3025799974.0
2007-06-12 21:10:00,102.62,102.62,102.59,102.62,1912399993.0
2007-06-12 21:15:00,102.62,102.63,102.58,102.6,3565599970.0
2007-06-12 21:20:00,102.6,102.62,102.585,102.59,1176299988.0
2007-06-12 21:25:00,102.59,102.6,102.55,102.56,2206499986.0
2007-06-12 21:30:00,102.56,102.58,102.55,102.55,2282400017.0
2007-06-12 21:35:00,102.55,102.57,102.495,102.51,2363099987.0
2007-06-12 21:40:00,102.5,102.52,102.495,102.5,3131999988.0
2007-06-12 21:45:00,102.5,102.5,102.4,102.44,5444099977.0
2007-06-12 21:50:00,102.45,102.45,102.4,102.425,2731699996.0
2007-06-12 21:55:00,102.42,102.46,102.415,102.42,3580299999.0
2007-06-12 22:00:00,102.43,102.46,102.39,102.44,3016300001.0
2007-06-12 22:05:00,102.45,102.46,102.42,102.435,2679599990.0
2007-06-12 22:10:00,102.43,102.45,102.39,102.39,4229799977.0
2007-06-12 22:15:00,102.39,102.425,102.36,102.39,5210399965.0
2007-06-12 22:20:00,102.39,102.39,102.34,102.37,2646499984.0
2007-06-12 22:25:00,102.37,102.39,102.35,102.38,3566999973.0
2007-06-12 22:30:00,102.38,102.395,102.35,102.36,3013599982.0
2007-06-12 22:35:00,102.37,102.38,102.32,102.33,3758799995.0
2007-06-12 22:40:00,102.33,102.33,102.29,102.29,3368799988.0
2007-06-12 22:45:00,102.3,102.35,102.29,102.31,2318899997.0
2007-06-12 22:50:00,102.315,102.315,102.26,102.28,2168399985.0
2007-06-12 22:55:00,102.28,102.29,102.22,102.22,2339600002.0
2007-06-12 23:00:00,102.21,102.24,102.145,102.19,1721600000.0
2007-06-12 23:05:00,102.19,102.2,102.11,102.2,2461699988.0
2007-06-12 23:10:00,102.2,102.21,102.13,102.16,3228499988.0
2007-06-12 23:15:00,102.16,102.185,102.13,102.17,3597199989.0
2007-06-12 23:20:00,102.165,102.2,102.14,102.18,3662699977.0
2007-06-12 23:25:00,102.17,102.185,102.12,102.12,1607799994.0
2007-06-12 23:30:00,102.12,102.16,102.08,102.145,2267199998.0
2007-06-12 23:35:00,102.15,102.22,102.15,102.22,3028700003.0
2007-06-12 23:40:00,102.22,102.22,102.18,102.18,1925899990.0
2007-06-12 23:45:00,102.19,102.24,102.18,102.19,1159799997.0
2007-06-12 23:50:00,102.19,102.22,102.147,102.21,1330800002.0
2007-06-12 23:55:00,102.21,102.24,102.2,102.22,768700000.0
2007-06-13 00:00:00,102.22,102.26,102.22,102.26,1432499992.0
2007-06-13 00:05:00,102.245,102.26,102.22,102.24,1450499997.0
2007-06-13 00:10:00,102.24,102.26,102.23,102.25,777400007.0
2007-06-13 00:15:00,102.25,102.25,102.2,102.21,2603500012.0
2007-06-13 00:20:00,102.215,102.22,102.165,102.175,1620100014.0
2007-06-13 00:25:00,102.17,102.17,102.09,102.13,2473500001.0
2007-06-13 00:30:00,102.12,102.14,102.06,102.11,3598499999.0
2007-06-13 00:35:00,102.11,102.11,102.05,102.055,2609700009.0
2007-06-13 00:40:00,102.05,102.08,102.02,102.08,3078699997.0
2007-06-13 00:45:00,102.08,102.17,102.05,102.16,4725699956.0
2007-06-13 00:50:00,102.16,102.18,102.14,102.16,3251599988.0
2007-06-13 00:55:00,102.16,102.18,102.14,102.15,2364600008.0
2007-06-13 01:00:00,102.15,102.2,102.14,102.15,740599994.0
2007-06-13 01:05:00,102.15,102.18,102.14,102.17,1573699995.0
2007-06-13 01:10:00,102.16,102.19,102.145,102.175,2288899996.0
2007-06-13 01:15:00,102.175,102.21,102.165,102.2,3034999987.0
2007-06-13 01:20:00,102.205,102.28,102.19,102.2,3162699991.0
2007-06-13 01:25:00,102.2,102.23,102.18,102.21,2657799993.0
2007-06-13 01:30:00,102.21,102.27,102.2,102.23,3060499993.0
2007-06-13 01:35:00,102.23,102.25,102.18,102.2,2374299994.0
2007-06-13 01:40:00,102.2,102.26,102.18,102.26,3265900010.0
2007-06-13 01:45:00,102.25,102.26,102.22,102.24,1432200001.0
2007-06-13 01:50:00,102.24,102.24,102.16,102.18,3886499997.0
2007-06-13 01:55:00,102.18,102.18,102.11,102.11,4193399999.0
2007-06-13 02:00:00,102.11,102.15,102.08,102.095,4285399986.0
2007-06-13 02:05:00,102.095,102.12,102.05,102.065,6471599988.0
2007-06-13 02:10:00,102.06,102.12,102.02,102.1,5750399986.0
2007-06-13 02:15:00,102.1,102.18,102.095,102.17,6124599972.0
2007-06-13 02:20:00,102.17,102.19,102.145,102.19,3233399978.0
2007-06-13 02:25:00,102.19,102.21,102.17,102.21,5238100011.0
2007-06-13 02:30:00,102.21,102.25,102.18,102.2,3937899985.0
2007-06-13 02:35:00,102.2,102.22,102.15,102.2,2232500000.0
2007-06-13 02:40:00,102.2,102.28,102.2,102.28,3207599999.0
2007-06-13 02:45:00,102.28,102.3,102.24,102.285,3196099982.0
2007-06-13 02:50:00,102.29,102.35,102.26,102.32,5646399993.0
2007-06-13 02:55:00,102.32,102.34,102.27,102.33,3152999983.0
2007-06-13 03:00:00,102.32,102.35,102.3,102.32,1824199981.0
2007-06-13 03:05:00,102.33,102.33,102.3,102.32,1493999987.0
2007-06-13 03:10:00,102.32,102.32,102.28,102.31,2015599976.0
2007-06-13 03:15:00,102.31,102.36,102.28,102.34,3110700027.0
2007-06-13 03:20:00,102.34,102.4,102.32,102.39,4617399994.0
2007-06-13 03:25:00,102.39,102.45,102.37,102.45,4678899983.0
2007-06-13 03:30:00,102.45,102.52,102.41,102.51,5062399976.0
2007-06-13 03:35:00,102.5,102.53,102.45,102.47,3488969974.0
2007-06-13 03:40:00,102.465,102.51,102.455,102.475,3293099977.0
2007-06-13 03:45:00,102.48,102.51,102.44,102.49,1630300001.0
2007-06-13 03:50:00,102.5,102.52,102.467,102.51,929499999.0
2007-06-13 03:55:00,102.51,102.53,102.47,102.49,2375899991.0
2007-06-13 04:00:00,102.5,102.52,102.47,102.49,1967099985.0
2007-06-13 04:05:00,102.5,102.53,102.45,102.48,3953899976.0
2007-06-13 04:10:00,102.48,102.49,102.42,102.48,4604799987.0
2007-06-13 04:15:00,102.48,102.51,102.46,102.5,2032500016.0
2007-06-13 04:20:00,102.5,102.52,102.43,102.43,2220199998.0
2007-06-13 04:25:00,102.43,102.48,102.43,102.48,2262599981.0
2007-06-13 04:30:00,102.48,102.5,102.45,102.45,3467399996.0
2007-06-13 04:35:00,102.45,102.46,102.41,102.455,2117899994.0
2007-06-13 04:40:00,102.46,102.47,102.43,102.47,2287099985.0
2007-06-13 04:45:00,102.46,102.48,102.37,102.37,5719199975.0
2007-06-13 04:50:00,102.37,102.4,102.32,102.38,3501499982.0
2007-06-13 04:55:00,102.38,102.42,102.37,102.4,2630099987.0
2007-06-13 05:00:00,102.4,102.41,102.37,102.4,1882599987.0
2007-06-13 05:05:00,102.4,102.42,102.38,102.41,1714800002.0
2007-06-13 05:10:00,102.42,102.42,102.348,102.4,2190199999.0
2007-06-13 05:15:00,102.4,102.45,102.34,102.45,3047299997.0
2007-06-13 05:20:00,102.44,102.47,102.4,102.44,3544199962.0
2007-06-13 05:25:00,102.44,102.47,102.44,102.46,1683999997.0
2007-06-13 05:30:00,102.46,102.53,102.43,102.47,3623799988.0
2007-06-13 05:35:00,102.48,102.49,102.43,102.46,4424900024.0
2007-06-13 05:40:00,102.46,102.47,102.41,102.47,2345299990.0
2007-06-13 05:45:00,102.46,102.48,102.386,102.47,2645699992.0
2007-06-13 05:50:00,102.47,102.48,102.44,102.465,2137100003.0
2007-06-13 05:55:00,102.465,102.5,102.43,102.5,3475299989.0
2007-06-13 06:00:00,102.5,102.65,102.49,102.64,6935000017.0
2007-06-13 06:05:00,102.63,102.71,102.59,102.64,8931900003.0
2007-06-13 06:10:00,102.64,102.71,102.63,102.69,6395499969.0
2007-06-13 06:15:00,102.69,102.76,102.65,102.75,6583300004.0
2007-06-13 06:20:00,102.75,102.77,102.7,102.76,8082099994.0
2007-06-13 06:25:00,102.76,102.85,102.73,102.85,6257099977.0
2007-06-13 06:30:00,102.84,102.88,102.79,102.86,7015000000.0
2007-06-13 06:35:00,102.86,102.86,102.78,102.785,4271399998.0
2007-06-13 06:40:00,102.79,102.82,102.76,102.8,4816199977.0
2007-06-13 06:45:00,102.795,102.86,102.76,102.85,5496900006.0
2007-06-13 06:50:00,102.86,102.86,102.79,102.8,3116299983.0
2007-06-13 06:55:00,102.8,102.83,102.77,102.8,3234200002.0
2007-06-13 07:00:00,102.79,102.8,102.7,102.73,4896799980.0
2007-06-13 07:05:00,102.73,102.76,102.7,102.73,3215699979.0
2007-06-13 07:10:00,102.73,102.74,102.7,102.74,1788200008.0
2007-06-13 07:15:00,102.74,102.76,102.72,102.72,2963399987.0
2007-06-13 07:20:00,102.72,102.75,102.69,102.72,3172999996.0
2007-06-13 07:25:00,102.715,102.75,102.67,102.72,5188600025.0
2007-06-13 07:30:00,102.72,102.74,102.71,102.72,1475999988.0
2007-06-13 07:35:00,102.72,102.76,102.7,102.72,2482499997.0
2007-06-13 07:40:00,102.72,102.79,102.72,102.75,4508799979.0
2007-06-13 07:45:00,102.75,102.81,102.735,102.8,4721099972.0
2007-06-13 07:50:00,102.8,102.83,102.79,102.805,3091599963.0
2007-06-13 07:55:00,102.81,102.82,102.7,102.72,3219499978.0
2007-06-13 08:00:00,102.71,102.78,102.71,102.76,5333499993.0
2007-06-13 08:05:00,102.76,102.8,102.72,102.75,4914599984.0
2007-06-13 08:10:00,102.76,102.8,102.75,102.79,2366499980.0
2007-06-13 08:15:00,102.79,102.8,102.74,102.78,3831499997.0
2007-06-13 08:20:00,102.78,102.83,102.75,102.79,4171099992.0
2007-06-13 08:25:00,102.79,102.82,102.72,102.79,8702799963.0
2007-06-13 08:30:00,102.79,102.81,102.77,102.79,4161999988.0
2007-06-13 08:35:00,102.795,102.89,102.76,102.88,7926199984.0
2007-06-13 08:40:00,102.89,102.895,102.82,102.845,5136699968.0
2007-06-13 08:45:00,102.85,102.87,102.82,102.85,4363399967.0
2007-06-13 08:50:00,102.85,102.88,102.75,102.81,7207799979.0
2007-06-13 08:55:00,102.825,102.86,102.77,102.79,7098599982.0
2007-06-13 09:00:00,102.81,102.83,102.79,102.81,2874999997.0
2007-06-13 09:05:00,102.81,102.82,102.76,102.77,4711599983.0
2007-06-13 09:10:00,102.77,102.78,102.66,102.68,7882499975.0
2007-06-13 09:15:00,102.71,102.71,102.66,102.68,8952399960.0
2007-06-13 09:20:00,102.67,102.72,102.63,102.69,6749200006.0
2007-06-13 09:25:00,102.7,102.71,102.68,102.7,3362399977.0
2007-06-13 09:30:00,102.7,102.7,102.61,102.625,5651400013.0
2007-06-13 09:35:00,102.63,102.64,102.56,102.58,9320099970.0
2007-06-13 09:40:00,102.56,102.7,102.54,102.68,10617500055.0
2007-06-13 09:45:00,102.68,102.73,102.67,102.69,8468399938.0
2007-06-13 09:50:00,102.69,102.69,102.65,102.67,4116999986.0
2007-06-13 09:55:00,102.67,102.7,102.66,102.67,6086999948.0
2007-06-13 10:00:00,102.67,102.7,102.65,102.67,5266599971.0
2007-06-13 10:05:00,102.67,102.71,102.655,102.67,5878100007.0
2007-06-13 10:10:00,102.67,102.68,102.66,102.67,2168299991.0
2007-06-13 10:15:00,102.67,102.69,102.64,102.64,5391499981.0
2007-06-13 10:20:00,102.64,102.66,102.63,102.64,7908999963.0
2007-06-13 10:25:00,102.64,102.66,102.62,102.66,3425999959.0
2007-06-13 10:30:00,102.66,102.66,102.605,102.62,2480799993.0
2007-06-13 10:35:00,102.62,102.63,102.59,102.61,4267099991.0
2007-06-13 10:40:00,102.61,102.61,102.51,102.51,3713299973.0
2007-06-13 10:45:00,102.52,102.53,102.45,102.46,6022799958.0
2007-06-13 10:50:00,102.47,102.52,102.44,102.5,4518399984.0
2007-06-13 10:55:00,102.5,102.5,102.45,102.455,4858699946.0
2007-06-13 11:00:00,102.46,102.5,102.435,102.44,2896499988.0
2007-06-13 11:05:00,102.44,102.51,102.435,102.51,3498299988.0
2007-06-13 11:10:00,102.5,102.56,102.49,102.495,5416599969.0
2007-06-13 11:15:00,102.5,102.53,102.475,102.52,4223199961.0
2007-06-13 11:20:00,102.52,102.59,102.505,102.53,6219599968.0
2007-06-13 11:25:00,102.53,102.57,102.51,102.56,4653299979.0
2007-06-13 11:30:00,102.56,102.62,102.54,102.575,4941199968.0
2007-06-13 11:35:00,102.58,102.62,102.56,102.58,4929599975.0
2007-06-13 11:40:00,102.59,102.6,102.55,102.57,3956399993.0
2007-06-13 11:45:00,102.57,102.57,102.52,102.56,1440399997.0
2007-06-13 11:50:00,102.56,102.56,102.51,102.54,3781599987.0
2007-06-13 11:55:00,102.54,102.55,102.395,102.395,4083799981.0
2007-06-13 12:00:00,102.39,102.42,102.28,102.3,7938999968.0
2007-06-13 12:05:00,102.3,102.35,102.28,102.31,8445299970.0
2007-06-13 12:10:00,102.3,102.4,102.24,102.4,8414199964.0
2007-06-13 12:15:00,102.38,102.44,102.36,102.42,9238099960.0
2007-06-13 12:20:00,102.43,102.455,102.41,102.415,7011400007.0
2007-06-13 12:25:00,102.42,102.47,102.39,102.44,6477199952.0
2007-06-13 12:30:00,102.43,102.47,102.4,102.435,6569500014.0
2007-06-13 12:35:00,102.44,102.48,102.42,102.46,3267399986.0
2007-06-13 12:40:00,102.46,102.48,102.44,102.46,2919799960.0
2007-06-13 12:45:00,102.46,102.47,102.42,102.45,5317899968.0
2007-06-13 12:50:00,102.46,102.495,102.44,102.47,3717199980.0
2007-06-13 12:55:00,102.47,102.51,102.45,102.48,4036300004.0
2007-06-13 13:00:00,102.48,102.52,102.46,102.5,3865799996.0
2007-06-13 13:05:00,102.5,102.52,102.45,102.47,4504799960.0
2007-06-13 13:10:00,102.47,102.48,102.42,102.43,6102999985.0
2007-06-13 13:15:00,102.43,102.49,102.42,102.49,7869299960.0
2007-06-13 13:20:00,102.49,102.51,102.45,102.49,5417900000.0
2007-06-13 13:25:00,102.49,102.55,102.48,102.55,6411600018.0
2007-06-13 13:30:00,102.55,102.57,102.51,102.52,6178999998.0
2007-06-13 13:35:00,102.52,102.55,102.49,102.55,4775799994.0
2007-06-13 13:40:00,102.55,102.58,102.51,102.52,4144099967.0
2007-06-13 13:45:00,102.52,102.52,102.47,102.49,2588799977.0
2007-06-13 13:50:00,102.505,102.57,102.505,102.55,4723599972.0
2007-06-13 13:55:00,102.55,102.57,102.52,102.56,5106400018.0
2007-06-13 14:00:00,102.55,102.63,102.55,102.62,6689499973.0
2007-06-13 14:05:00,102.62,102.69,102.61,102.66,8437399952.0
2007-06-13 14:10:00,102.66,102.67,102.62,102.66,5132299959.0
2007-06-13 14:15:00,102.655,102.71,102.64,102.68,4916099960.0
2007-06-13 14:20:00,102.68,102.72,102.66,102.705,6638599992.0
2007-06-13 14:25:00,102.71,102.75,102.68,102.68,5122299982.0
2007-06-13 14:30:00,102.68,102.69,102.59,102.61,7717599969.0
2007-06-13 14:35:00,102.59,102.62,102.51,102.62,6845599993.0
2007-06-13 14:40:00,102.62,102.78,102.62,102.77,7291899990.0
2007-06-13 14:45:00,102.77,102.81,102.7,102.73,7328399973.0
2007-06-13 14:50:00,102.73,102.77,102.64,102.73,6736099979.0
2007-06-13 14:55:00,102.73,102.74,102.57,102.62,4517099967.0
2007-06-13 15:00:00,102.65,102.77,102.61,102.76,5702699965.0
2007-06-13 15:05:00,102.76,102.8,102.69,102.71,6523599947.0
2007-06-13 15:10:00,102.71,102.74,102.69,102.7,4603999973.0
2007-06-13 15:15:00,102.7,102.71,102.68,102.69,3877099988.0
2007-06-13 15:20:00,102.69,102.7,102.62,102.62,3115599983.0
2007-06-13 15:25:00,102.62,102.685,102.61,102.66,4747099982.0
2007-06-13 15:30:00,102.66,102.69,102.65,102.67,3448999981.0
2007-06-13 15:35:00,102.68,102.71,102.64,102.7,3245600001.0
2007-06-13 15:40:00,102.7,102.72,102.66,102.71,2691899990.0
2007-06-13 15:45:00,102.71,102.74,102.7,102.72,1813199996.0
2007-06-13 15:50:00,102.72,102.74,102.7,102.7,3090199984.0
2007-06-13 15:55:00,102.7,102.78,102.7,102.78,4394799982.0
2007-06-13 16:00:00,102.78,102.78,102.67,102.71,5321599967.0
2007-06-13 16:05:00,102.69,102.78,102.69,102.74,5654699953.0
2007-06-13 16:10:00,102.74,102.79,102.71,102.77,6444699997.0
2007-06-13 16:15:00,102.77,102.82,102.75,102.8,7048399972.0
2007-06-13 16:20:00,102.8,102.89,102.78,102.86,7399099985.0
2007-06-13 16:25:00,102.86,102.875,102.83,102.86,6163999969.0
2007-06-13 16:30:00,102.86,102.86,102.75,102.78,7039799965.0
2007-06-13 16:35:00,102.78,102.8,102.74,102.76,7596699992.0
2007-06-13 16:40:00,102.76,102.79,102.74,102.76,6348399972.0
2007-06-13 16:45:00,102.75,102.81,102.75,102.78,6694599964.0
2007-06-13 16:50:00,102.79,102.82,102.765,102.81,7147399927.0
2007-06-13 16:55:00,102.81,102.82,102.74,102.75,6418699977.0
2007-06-13 17:00:00,102.755,102.83,102.73,102.83,6600599981.0
2007-06-13 17:05:00,102.83,102.83,102.76,102.78,3900000025.0
2007-06-13 17:10:00,102.78,102.81,102.74,102.785,7796899987.0
2007-06-13 17:15:00,102.785,102.79,102.76,102.78,2782299978.0
2007-06-13 17:20:00,102.77,102.83,102.76,102.785,6276799941.0
2007-06-13 17:25:00,102.79,102.81,102.75,102.77,4717199981.0
2007-06-13 17:30:00,102.77,102.8,102.75,102.78,3408099987.0
2007-06-13 17:35:00,102.78,102.82,102.77,102.79,5507899976.0
2007-06-13 17:40:00,102.79,102.81,102.76,102.79,3051099982.0
2007-06-13 17:45:00,102.79,102.81,102.78,102.805,3965399989.0
2007-06-13 17:50:00,102.81,102.82,102.77,102.79,3508699999.0
2007-06-13 17:55:00,102.8,102.81,102.736,102.8,1583099997.0
2007-06-13 18:00:00,102.8,102.8,102.76,102.79,2147900000.0
2007-06-13 18:05:00,102.79,102.81,102.77,102.8,2560799991.0
2007-06-13 18:10:00,102.8,102.83,102.78,102.815,4730799967.0
2007-06-13 18:15:00,102.81,102.84,102.8,102.83,5440999975.0
2007-06-13 18:20:00,102.83,102.86,102.81,102.835,3227599980.0
2007-06-13 18:25:00,102.835,102.84,102.8,102.84,2445500005.0
2007-06-13 18:30:00,102.84,102.86,102.835,102.86,2207299986.0
2007-06-13 18:35:00,102.86,102.88,102.82,102.86,2651799992.0
2007-06-13 18:40:00,102.85,102.88,102.84,102.87,1736299990.0
2007-06-13 18:45:00,102.87,102.9,102.87,102.89,2125700003.0
2007-06-13 18:50:00,102.89,102.9,102.86,102.87,2140699976.0
2007-06-13 18:55:00,102.86,102.88,102.85,102.85,1544599999.0
2007-06-13 19:00:00,102.85,102.86,102.83,102.84,2971499983.0
2007-06-13 19:05:00,102.84,102.86,102.81,102.81,2976499986.0
2007-06-13 19:10:00,102.81,102.82,102.76,102.76,4664999987.0
2007-06-13 19:15:00,102.75,102.76,102.69,102.76,7257700011.0
2007-06-13 19:20:00,102.755,102.755,102.67,102.73,5072599983.0
2007-06-13 19:25:00,102.73,102.73,102.69,102.7,4999899984.0
2007-06-13 19:30:00,102.67,102.73,102.67,102.71,6402900007.0
2007-06-13 19:35:00,102.71,102.77,102.71,102.765,5089700003.0
2007-06-13 19:40:00,102.765,102.82,102.76,102.81,3093399993.0
2007-06-13 19:45:00,102.81,102.87,102.8,102.82,3968999991.0
2007-06-13 19:50:00,102.82,102.84,102.8,102.81,4673900004.0
2007-06-13 19:55:00,102.81,102.82,102.77,102.8,4529199995.0
2007-06-13 20:00:00,102.8,102.88,102.79,102.88,4265199979.0
2007-06-13 20:05:00,102.875,102.89,102.85,102.88,3618299986.0
2007-06-13 20:10:00,102.88,102.88,102.82,102.86,3429099981.0
2007-06-13 20:15:00,102.86,102.87,102.8,102.82,3643999969.0
2007-06-13 20:20:00,102.82,102.84,102.8,102.82,3341999956.0
2007-06-13 20:25:00,102.82,102.83,102.8,102.81,3801700026.0
2007-06-13 20:30:00,102.81,102.82,102.77,102.79,5910999936.0
2007-06-13 20:35:00,102.79,102.84,102.78,102.82,3341899995.0
2007-06-13 20:40:00,102.82,102.85,102.82,102.85,1980399983.0
2007-06-13 20:45:00,102.85,102.89,102.85,102.87,3666999989.0
2007-06-13 20:50:00,102.87,102.89,102.86,102.88,3792799993.0
2007-06-13 20:55:00,102.88,103.0,102.87,102.94,5017499993.0
2007-06-13 21:00:00,102.93,102.98,102.9,102.93,7358599974.0
2007-06-13 21:05:00,102.93,102.96,102.92,102.95,4693399976.0
2007-06-13 21:10:00,102.95,102.98,102.94,102.97,3918199983.0
2007-06-13 21:15:00,102.97,102.98,102.93,102.95,4971800017.0
2007-06-13 21:20:00,102.955,102.96,102.93,102.93,2691499976.0
2007-06-13 21:25:00,102.95,102.95,102.91,102.92,1930000001.0
2007-06-13 21:30:00,102.92,102.94,102.91,102.92,1387199998.0
2007-06-13 21:35:00,102.92,102.95,102.91,102.94,3909699977.0
2007-06-13 21:40:00,102.95,103.03,102.94,102.995,4532200004.0
2007-06-13 21:45:00,103.0,103.0,102.95,102.975,2934499971.0
2007-06-13 21:50:00,102.975,103.05,102.975,103.04,3196399985.0
2007-06-13 21:55:00,103.04,103.08,103.0,103.07,4432100021.0
2007-06-13 22:00:00,103.07,103.1,103.05,103.09,3006699995.0
2007-06-13 22:05:00,103.09,103.1,103.06,103.09,3224400009.0
2007-06-13 22:10:00,103.08,103.12,103.05,103.07,4204099966.0
2007-06-13 22:15:00,103.06,103.07,103.04,103.05,1059299999.0
2007-06-13 22:20:00,103.06,103.06,103.03,103.04,2313099986.0
2007-06-13 22:25:00,103.05,103.07,103.03,103.07,2455099993.0
2007-06-13 22:30:00,103.06,103.09,103.06,103.08,583599994.0
2007-06-13 22:35:00,103.08,103.09,103.065,103.07,1210700006.0
2007-06-13 22:40:00,103.07,103.09,103.05,103.09,2377600014.0
2007-06-13 22:45:00,103.09,103.125,103.06,103.08,1694199997.0
2007-06-13 22:50:00,103.07,103.11,103.06,103.08,1974100017.0
2007-06-13 22:55:00,103.08,103.13,103.07,103.1,1911499987.0
2007-06-13 23:00:00,103.13,103.16,103.08,103.12,731599996.0
2007-06-13 23:05:00,103.12,103.12,103.06,103.08,689999997.0
2007-06-13 23:10:00,103.08,103.09,103.02,103.04,939600000.0
2007-06-13 23:15:00,103.04,103.06,103.02,103.05,1108300000.0
2007-06-13 23:20:00,103.05,103.05,103.01,103.025,915399995.0
2007-06-13 23:25:00,103.025,103.03,102.92,102.965,1137500000.0
2007-06-13 23:30:00,102.965,102.98,102.9,102.93,1228599997.0
2007-06-13 23:35:00,102.93,102.98,102.875,102.97,876400000.0
2007-06-13 23:40:00,102.955,102.97,102.917,102.97,1113199998.0
2007-06-13 23:45:00,102.97,102.99,102.907,102.98,1175799995.0
2007-06-13 23:50:00,102.98,102.98,102.913,102.96,1441500000.0
2007-06-13 23:55:00,102.96,102.98,102.86,102.96,874100000.0
2007-06-14 00:00:00,102.96,102.99,102.95,102.99,919599999.0
2007-06-14 00:05:00,102.99,103.02,102.99,103.0,1242800003.0
2007-06-14 00:10:00,103.0,103.01,102.956,103.01,887800004.0
2007-06-14 00:15:00,103.01,103.05,103.0,103.01,1533400002.0
2007-06-14 00:20:00,103.01,103.01,102.96,102.975,1212400000.0
2007-06-14 00:25:00,102.98,103.04,102.96,103.03,1700100005.0
2007-06-14 00:30:00,103.025,103.05,103.01,103.04,1038100006.0
2007-06-14 00:35:00,103.04,103.07,103.03,103.05,1020999995.0
2007-06-14 00:40:00,103.045,103.05,102.99,102.995,2452500023.0
2007-06-14 00:45:00,102.995,103.035,102.92,102.995,5246199987.0
2007-06-14 00:50:00,102.995,103.05,102.95,103.0,3944600028.0
2007-06-14 00:55:00,103.0,103.0,102.95,102.98,723000014.0
2007-06-14 01:00:00,102.97,102.99,102.95,102.97,1686099979.0
2007-06-14 01:05:00,102.97,102.99,102.94,102.95,3470599975.0
2007-06-14 01:10:00,102.94,102.95,102.91,102.935,2708799998.0
2007-06-14 01:15:00,102.94,102.99,102.91,102.98,1874800016.0
2007-06-14 01:20:00,102.975,102.98,102.93,102.97,1891299983.0
2007-06-14 01:25:00,102.96,103.0,102.94,102.99,1549299992.0
2007-06-14 01:30:00,102.99,103.01,102.94,102.97,1712399992.0
2007-06-14 01:35:00,102.98,102.99,102.95,102.985,2786399997.0
2007-06-14 01:40:00,102.985,103.015,102.96,103.015,3012099996.0
2007-06-14 01:45:00,103.02,103.02,102.95,102.98,3391299982.0
2007-06-14 01:50:00,102.98,103.0,102.93,102.95,4196899982.0
2007-06-14 01:55:00,102.95,102.95,102.9,102.95,2151599999.0
2007-06-14 02:00:00,102.95,102.96,102.91,102.92,3133999985.0
2007-06-14 02:05:00,102.95,102.99,102.93,102.975,2567499993.0
2007-06-14 02:10:00,102.98,102.99,102.94,102.96,1969700003.0
2007-06-14 02:15:00,102.97,103.0,102.94,103.0,2574599970.0
2007-06-14 02:20:00,103.0,103.01,102.97,102.99,2548299989.0
2007-06-14 02:25:00,102.99,103.05,102.96,103.04,5054599986.0
2007-06-14 02:30:00,103.04,103.07,103.0,103.05,3047199992.0
2007-06-14 02:35:00,103.05,103.05,102.99,103.03,1576900002.0
2007-06-14 02:40:00,103.03,103.05,102.99,103.05,2455199989.0
2007-06-14 02:45:00,103.05,103.07,103.02,103.05,2611299976.0
2007-06-14 02:50:00,103.05,103.1,103.04,103.1,1134999994.0
2007-06-14 02:55:00,103.1,103.1,103.02,103.07,4212999996.0
2007-06-14 03:00:00,103.07,103.08,103.04,103.07,2799499991.0
2007-06-14 03:05:00,103.07,103.1,103.04,103.06,2620299982.0
2007-06-14 03:10:00,103.06,103.1,103.03,103.1,3017499992.0
2007-06-14 03:15:00,103.1,103.12,103.08,103.11,4095199986.0
2007-06-14 03:20:00,103.11,103.11,103.06,103.07,1281499986.0
2007-06-14 03:25:00,103.07,103.08,103.05,103.06,1952199990.0
2007-06-14 03:30:00,103.06,103.07,103.005,103.03,2014599991.0
2007-06-14 03:35:00,103.03,103.06,103.0,103.05,1322699998.0
2007-06-14 03:40:00,103.055,103.07,103.02,103.05,2436500001.0
2007-06-14 03:45:00,103.05,103.05,102.94,103.02,2875999988.0
2007-06-14 03:50:00,103.02,103.04,102.99,103.02,2851399989.0
2007-06-14 03:55:00,103.02,103.04,102.99,103.04,2136099988.0
2007-06-14 04:00:00,103.04,103.06,103.0,103.05,999799998.0
2007-06-14 04:05:00,103.05,103.05,102.98,103.02,2777500002.0
2007-06-14 04:10:00,103.03,103.06,103.01,103.04,2124400002.0
2007-06-14 04:15:00,103.04,103.08,103.03,103.08,2907099975.0
2007-06-14 04:20:00,103.07,103.1,103.07,103.095,3139000010.0
2007-06-14 04:25:00,103.095,103.12,103.06,103.095,2975899999.0
2007-06-14 04:30:00,103.1,103.11,103.0,103.025,4960099974.0
2007-06-14 04:35:00,103.03,103.05,102.99,103.05,1816299994.0
2007-06-14 04:40:00,103.05,103.08,103.01,103.06,2481099988.0
2007-06-14 04:45:00,103.06,103.1,103.03,103.04,3128999990.0
2007-06-14 04:50:00,103.04,103.1,103.04,103.085,2543399997.0
2007-06-14 04:55:00,103.085,103.17,102.89,102.95,7028799945.0
2007-06-14 05:00:00,102.95,103.02,102.91,102.91,6854299985.0
2007-06-14 05:05:00,102.91,102.95,102.88,102.92,3508999988.0
2007-06-14 05:10:00,102.92,102.92,102.81,102.9,5168699998.0
2007-06-14 05:15:00,102.89,102.9,102.87,102.9,3290000007.0
2007-06-14 05:20:00,102.89,102.9,102.84,102.87,3957699983.0
2007-06-14 05:25:00,102.87,102.91,102.85,102.905,4128599987.0
2007-06-14 05:30:00,102.9,102.93,102.86,102.91,4051199976.0
2007-06-14 05:35:00,102.91,102.92,102.85,102.88,3554499984.0
2007-06-14 05:40:00,102.88,102.89,102.82,102.84,3599599992.0
2007-06-14 05:45:00,102.81,102.88,102.8,102.88,3055799956.0
2007-06-14 05:50:00,102.88,102.885,102.83,102.84,3261499987.0
2007-06-14 05:55:00,102.84,102.87,102.83,102.86,3776199984.0
2007-06-14 06:00:00,102.86,102.87,102.8,102.86,2965499986.0
2007-06-14 06:05:00,102.86,102.89,102.83,102.89,2613699996.0
2007-06-14 06:10:00,102.89,102.92,102.86,102.86,2766100003.0
2007-06-14 06:15:00,102.87,102.88,102.82,102.85,4789899951.0
2007-06-14 06:20:00,102.86,102.88,102.84,102.85,3870199986.0
2007-06-14 06:25:00,102.86,102.88,102.85,102.88,2817899985.0
2007-06-14 06:30:00,102.88,102.88,102.83,102.87,2558999993.0
2007-06-14 06:35:00,102.86,102.88,102.84,102.86,3136299969.0
2007-06-14 06:40:00,102.85,102.86,102.84,102.84,2225699990.0
2007-06-14 06:45:00,102.82,102.92,102.82,102.91,5461399992.0
2007-06-14 06:50:00,102.91,102.91,102.83,102.89,4272499996.0
2007-06-14 06:55:00,102.89,102.92,102.86,102.9,2515399988.0
2007-06-14 07:00:00,102.869,102.91,102.827,102.905,3570399968.0
2007-06-14 07:05:00,102.91,102.93,102.842,102.855,2363800014.0
2007-06-14 07:10:00,102.91,102.91,102.89,102.895,679199998.0
2007-06-14 07:15:00,102.9,102.93,102.89,102.91,1390499989.0
2007-06-14 07:20:00,102.91,102.92,102.89,102.915,1535999986.0
2007-06-14 07:25:00,102.92,102.92,102.84,102.87,2606800003.0
2007-06-14 07:30:00,102.87,102.93,102.865,102.93,2313199991.0
2007-06-14 07:35:00,102.93,102.95,102.9,102.94,2659699995.0
2007-06-14 07:40:00,102.94,102.96,102.93,102.96,3547599969.0
2007-06-14 07:45:00,102.96,102.97,102.94,102.95,1012299994.0
2007-06-14 07:50:00,102.94,102.98,102.89,102.98,2519499984.0
2007-06-14 07:55:00,102.98,102.99,102.93,102.97,2361499994.0
2007-06-14 08:00:00,102.97,103.04,102.94,103.03,4048499957.0
2007-06-14 08:05:00,103.03,103.04,102.945,102.95,4336199972.0
2007-06-14 08:10:00,102.95,103.04,102.92,103.02,4188299995.0
2007-06-14 08:15:00,103.02,103.05,102.93,102.96,3459699988.0
2007-06-14 08:20:00,102.955,102.99,102.94,102.97,3076500004.0
2007-06-14 08:25:00,102.97,102.97,102.9,102.94,4395599993.0
2007-06-14 08:30:00,102.94,102.95,102.89,102.9,3761299981.0
2007-06-14 08:35:00,102.9,102.94,102.9,102.92,4278600002.0
2007-06-14 08:40:00,102.92,102.93,102.87,102.9,2028700000.0
2007-06-14 08:45:00,102.9,102.92,102.89,102.92,3796800023.0
2007-06-14 08:50:00,102.92,102.925,102.89,102.89,5891499995.0
2007-06-14 08:55:00,102.89,102.91,102.855,102.875,4845500007.0
2007-06-14 09:00:00,102.88,102.91,102.875,102.9,3187700018.0
2007-06-14 09:05:00,102.9,102.96,102.9,102.95,3436399992.0
2007-06-14 09:10:00,102.95,102.99,102.935,102.97,4201700008.0
2007-06-14 09:15:00,102.97,102.98,102.95,102.97,3617999984.0
2007-06-14 09:20:00,102.97,102.98,102.905,102.94,2594400002.0
2007-06-14 09:25:00,102.95,102.99,102.94,102.97,3478999991.0
2007-06-14 09:30:00,102.99,103.01,102.96,103.01,3933899991.0
2007-06-14 09:35:00,103.01,103.06,102.995,103.045,4782699992.0
2007-06-14 09:40:00,103.05,103.07,103.0,103.01,5151499985.0
2007-06-14 09:45:00,103.01,103.02,102.91,102.92,5575799990.0
2007-06-14 09:50:00,102.92,102.97,102.92,102.945,7197699954.0
2007-06-14 09:55:00,102.95,102.99,102.95,102.97,5516500014.0
2007-06-14 10:00:00,102.99,103.03,102.975,103.03,7425999979.0
2007-06-14 10:05:00,103.03,103.04,103.0,103.02,4736199984.0
2007-06-14 10:10:00,103.02,103.05,103.02,103.03,3929599985.0
2007-06-14 10:15:00,103.02,103.07,103.01,103.04,3256200006.0
2007-06-14 10:20:00,103.04,103.06,103.02,103.05,4816600010.0
2007-06-14 10:25:00,103.05,103.06,103.01,103.05,4075499969.0
2007-06-14 10:30:00,103.05,103.06,103.01,103.01,3035199983.0
2007-06-14 10:35:00,103.01,103.04,102.91,102.945,2553399987.0
2007-06-14 10:40:00,102.945,102.95,102.89,102.93,4945399994.0
2007-06-14 10:45:00,102.93,102.95,102.82,102.85,7449299970.0
2007-06-14 10:50:00,102.86,102.87,102.83,102.86,5431400012.0
2007-06-14 10:55:00,102.86,102.9,102.825,102.87,2730599972.0
2007-06-14 11:00:00,102.87,102.92,102.87,102.89,4576599976.0
2007-06-14 11:05:00,102.895,102.95,102.88,102.92,4664199983.0
2007-06-14 11:10:00,102.92,102.93,102.89,102.9,3445500001.0
2007-06-14 11:15:00,102.89,102.99,102.89,102.97,7235099969.0
2007-06-14 11:20:00,102.98,103.04,102.98,103.0,6168000023.0
2007-06-14 11:25:00,103.0,103.02,102.99,103.01,3099899988.0
2007-06-14 11:30:00,103.01,103.05,102.997,103.017,4412399981.0
2007-06-14 11:35:00,103.05,103.05,102.99,103.0,3594399986.0
2007-06-14 11:40:00,103.0,103.03,102.99,103.03,2233799990.0
2007-06-14 11:45:00,103.03,103.04,103.0,103.02,2259199995.0
2007-06-14 11:50:00,103.02,103.03,103.01,103.02,1614400006.0
2007-06-14 11:55:00,103.01,103.02,102.934,103.0,2943499989.0
2007-06-14 12:00:00,103.0,103.02,103.0,103.01,1901199992.0
2007-06-14 12:05:00,103.01,103.025,103.01,103.01,1734500005.0
2007-06-14 12:10:00,103.02,103.04,102.94,102.95,4858899992.0
2007-06-14 12:15:00,102.95,102.95,102.85,102.86,4598599976.0
2007-06-14 12:20:00,102.85,102.9,102.84,102.87,6154999973.0
2007-06-14 12:25:00,102.89,102.91,102.89,102.9,1509399997.0
2007-06-14 12:30:00,102.9,102.94,102.88,102.93,4543300002.0
2007-06-14 12:35:00,102.93,103.01,102.93,102.985,5192499982.0
2007-06-14 12:40:00,102.99,102.99,102.96,102.97,2519000006.0
2007-06-14 12:45:00,102.98,103.0,102.96,102.98,3371300015.0
2007-06-14 12:50:00,102.98,103.0,102.97,102.97,3831499998.0
2007-06-14 12:55:00,102.97,102.99,102.89,102.91,5818899993.0
2007-06-14 13:00:00,102.9,102.97,102.9,102.96,6823099966.0
2007-06-14 13:05:00,102.97,103.01,102.95,103.01,5035199975.0
2007-06-14 13:10:00,103.01,103.01,102.975,102.985,3796299994.0
2007-06-14 13:15:00,102.985,103.0,102.9,102.91,3022299996.0
2007-06-14 13:20:00,102.91,102.92,102.88,102.9,3999999979.0
2007-06-14 13:25:00,102.9,102.9,102.84,102.88,4579300011.0
2007-06-14 13:30:00,102.87,102.89,102.82,102.87,3522599977.0
2007-06-14 13:35:00,102.865,102.89,102.85,102.88,3486099993.0
2007-06-14 13:40:00,102.88,102.89,102.865,102.87,2372099979.0
2007-06-14 13:45:00,102.87,102.87,102.82,102.84,3184399999.0
2007-06-14 13:50:00,102.84,102.88,102.84,102.855,1467399995.0
2007-06-14 13:55:00,102.86,102.87,102.64,102.7,5870399986.0
2007-06-14 14:00:00,102.695,102.74,102.68,102.68,6359799979.0
2007-06-14 14:05:00,102.68,102.71,102.67,102.69,6176599977.0
2007-06-14 14:10:00,102.69,102.69,102.58,102.63,6319799986.0
2007-06-14 14:15:00,102.63,102.63,102.55,102.58,5657299970.0
2007-06-14 14:20:00,102.58,102.62,102.54,102.61,5481000001.0
2007-06-14 14:25:00,102.62,102.63,102.55,102.55,5432999992.0
2007-06-14 14:30:00,102.56,102.63,102.53,102.61,6652699983.0
2007-06-14 14:35:00,102.61,102.68,102.57,102.64,8661799972.0
2007-06-14 14:40:00,102.66,102.74,102.64,102.73,8426999977.0
2007-06-14 14:45:00,102.71,102.75,102.68,102.71,7259399972.0
2007-06-14 14:50:00,102.715,102.73,102.54,102.67,8337299956.0
2007-06-14 14:55:00,102.67,102.75,102.66,102.71,5150799971.0
2007-06-14 15:00:00,102.69,102.72,102.65,102.71,7438200016.0
2007-06-14 15:05:00,102.71,102.77,102.71,102.74,6450800022.0
2007-06-14 15:10:00,102.75,102.79,102.715,102.74,5291399980.0
2007-06-14 15:15:00,102.75,102.755,102.7,102.73,4651199983.0
2007-06-14 15:20:00,102.73,102.75,102.71,102.72,2684099987.0
2007-06-14 15:25:00,102.72,102.76,102.71,102.735,3326499968.0
2007-06-14 15:30:00,102.74,102.77,102.72,102.77,5152799956.0
2007-06-14 15:35:00,102.77,102.77,102.74,102.76,5024499974.0
2007-06-14 15:40:00,102.76,102.76,102.71,102.74,5542900001.0
2007-06-14 15:45:00,102.75,102.79,102.735,102.77,8710799982.0
2007-06-14 15:50:00,102.77,102.79,102.75,102.77,4381599959.0
2007-06-14 15:55:00,102.76,102.77,102.71,102.73,7241099950.0
2007-06-14 16:00:00,102.74,102.77,102.7,102.73,7152899995.0
2007-06-14 16:05:00,102.71,102.74,102.67,102.72,6123499981.0
2007-06-14 16:10:00,102.72,102.75,102.7,102.725,5614599994.0
2007-06-14 16:15:00,102.71,102.74,102.67,102.71,6237600015.0
2007-06-14 16:20:00,102.71,102.76,102.71,102.73,4567799973.0
2007-06-14 16:25:00,102.73,102.775,102.73,102.76,4787199981.0
2007-06-14 16:30:00,102.76,102.77,102.73,102.74,4442699984.0
2007-06-14 16:35:00,102.75,102.76,102.71,102.73,6158999984.0
2007-06-14 16:40:00,102.73,102.76,102.71,102.75,5324799998.0
2007-06-14 16:45:00,102.75,102.75,102.65,102.69,6081399968.0
2007-06-14 16:50:00,102.69,102.78,102.68,102.72,5038199982.0
2007-06-14 16:55:00,102.73,102.73,102.65,102.69,5389899995.0
2007-06-14 17:00:00,102.69,102.72,102.68,102.68,6648499966.0
2007-06-14 17:05:00,102.68,102.7,102.65,102.67,4796599995.0
2007-06-14 17:10:00,102.67,102.69,102.66,102.67,4009499972.0
2007-06-14 17:15:00,102.67,102.7,102.665,102.7,2851899997.0
2007-06-14 17:20:00,102.7,102.74,102.69,102.72,2558299984.0
2007-06-14 17:25:00,102.72,102.75,102.7,102.715,1855499993.0
2007-06-14 17:30:00,102.715,102.73,102.7,102.73,1814199993.0
2007-06-14 17:35:00,102.73,102.73,102.66,102.66,2570199978.0
2007-06-14 17:40:00,102.66,102.67,102.65,102.67,1705700001.0
2007-06-14 17:45:00,102.67,102.68,102.65,102.68,1623599998.0
2007-06-14 17:50:00,102.67,102.68,102.65,102.67,4772999971.0
2007-06-14 17:55:00,102.665,102.665,102.63,102.66,4046999984.0
2007-06-14 18:00:00,102.66,102.67,102.63,102.65,2578999985.0
2007-06-14 18:05:00,102.65,102.66,102.63,102.63,3280099985.0
2007-06-14 18:10:00,102.64,102.66,102.62,102.64,3195300009.0
2007-06-14 18:15:00,102.65,102.65,102.62,102.64,1828699984.0
2007-06-14 18:20:00,102.64,102.65,102.62,102.63,4114099968.0
2007-06-14 18:25:00,102.63,102.65,102.62,102.63,3507200019.0
2007-06-14 18:30:00,102.63,102.65,102.61,102.64,1450900006.0
2007-06-14 18:35:00,102.64,102.65,102.63,102.64,748299994.0
2007-06-14 18:40:00,102.65,102.71,102.65,102.71,3212399988.0
2007-06-14 18:45:00,102.71,102.71,102.68,102.7,2556799982.0
2007-06-14 18:50:00,102.7,102.72,102.695,102.71,1429300006.0
2007-06-14 18:55:00,102.69,102.715,102.69,102.71,1669499981.0
2007-06-14 19:00:00,102.71,102.72,102.69,102.69,1199399999.0
2007-06-14 19:05:00,102.69,102.71,102.68,102.705,917999998.0
2007-06-14 19:10:00,102.71,102.71,102.68,102.7,1367499998.0
2007-06-14 19:15:00,102.7,102.7,102.635,102.637,2211099972.0
2007-06-14 19:20:00,102.67,102.68,102.66,102.67,1220399993.0
2007-06-14 19:25:00,102.67,102.68,102.65,102.68,1012099998.0
2007-06-14 19:30:00,102.68,102.72,102.67,102.71,4106100008.0
2007-06-14 19:35:00,102.71,102.73,102.68,102.71,4010599982.0
2007-06-14 19:40:00,102.71,102.73,102.69,102.72,2414999977.0
2007-06-14 19:45:00,102.72,102.77,102.71,102.75,2789799990.0
2007-06-14 19:50:00,102.75,102.76,102.73,102.75,1986100000.0
2007-06-14 19:55:00,102.75,102.76,102.74,102.76,563599998.0
2007-06-14 20:00:00,102.75,102.77,102.696,102.77,1545099995.0
2007-06-14 20:05:00,102.77,102.77,102.755,102.76,400800000.0
2007-06-14 20:10:00,102.76,102.76,102.735,102.75,2006099973.0
2007-06-14 20:15:00,102.75,102.77,102.73,102.76,1053299988.0
2007-06-14 20:20:00,102.76,102.76,102.705,102.74,3591199993.0
2007-06-14 20:25:00,102.74,102.75,102.7,102.7,1950400005.0
2007-06-14 20:30:00,102.71,102.755,102.71,102.74,3196400005.0
2007-06-14 20:35:00,102.73,102.76,102.72,102.725,2220300009.0
2007-06-14 20:40:00,102.73,102.75,102.73,102.75,1186100004.0
2007-06-14 20:45:00,102.75,102.79,102.75,102.76,1306199994.0
2007-06-14 20:50:00,102.76,102.82,102.745,102.79,1974899988.0
2007-06-14 20:55:00,102.78,102.81,102.75,102.78,3370699996.0
2007-06-14 21:00:00,102.78,102.83,102.76,102.78,2147500006.0
2007-06-14 21:05:00,102.78,102.79,102.664,102.75,1321899999.0
2007-06-14 21:10:00,102.75,102.77,102.74,102.76,120000000.0
2007-06-14 21:15:00,102.77,102.78,102.74,102.77,741500000.0
2007-06-14 21:20:00,102.77,102.79,102.71,102.78,1633300008.0
2007-06-14 21:25:00,102.79,102.79,102.77,102.78,1017999993.0
2007-06-14 21:30:00,102.78,102.78,102.71,102.75,1171800011.0
2007-06-14 21:35:00,102.744,102.75,102.693,102.74,1757799990.0
2007-06-14 21:40:00,102.74,102.75,102.687,102.75,1112700000.0
2007-06-14 21:45:00,102.75,102.75,102.715,102.72,1751199987.0
2007-06-14 21:50:00,102.73,102.74,102.73,102.74,515300003.0
2007-06-14 21:55:00,102.74,102.76,102.705,102.76,2043000003.0
2007-06-14 22:00:00,102.75,102.75,102.7,102.72,930000002.0
2007-06-14 22:05:00,102.72,102.73,102.71,102.72,245600000.0
2007-06-14 22:10:00,102.72,102.73,102.7,102.73,1111800003.0
2007-06-14 22:15:00,102.73,102.73,102.7,102.71,490199999.0
2007-06-14 22:20:00,102.71,102.72,102.7,102.71,650200000.0
2007-06-14 22:25:00,102.71,102.75,102.67,102.69,1801199993.0
2007-06-14 22:30:00,102.69,102.73,102.685,102.69,1322199998.0
2007-06-14 22:35:00,102.685,102.69,102.598,102.659,1381699996.0
2007-06-14 22:40:00,102.67,102.68,102.64,102.67,638200006.0
2007-06-14 22:45:00,102.67,102.72,102.67,102.72,761800000.0
2007-06-14 22:50:00,102.72,102.75,102.715,102.72,761100000.0
2007-06-14 22:55:00,102.72,102.73,102.68,102.71,476499996.0
2007-06-14 23:00:00,102.71,102.71,102.69,102.71,277900000.0
2007-06-14 23:05:00,102.71,102.739,102.66,102.725,757200011.0
2007-06-14 23:10:00,102.73,102.74,102.685,102.73,1073000003.0
2007-06-14 23:15:00,102.735,102.75,102.655,102.69,962600001.0
2007-06-14 23:20:00,102.69,102.7,102.685,102.695,579100000.0
2007-06-14 23:25:00,102.695,102.7,102.68,102.69,815099995.0
2007-06-14 23:30:00,102.652,102.71,102.629,102.705,338199997.0
2007-06-14 23:35:00,102.705,102.71,102.68,102.69,1210399995.0
2007-06-14 23:40:00,102.69,102.75,102.67,102.675,1892200001.0
2007-06-14 23:45:00,102.68,102.71,102.67,102.7,797699998.0
2007-06-14 23:50:00,102.7,102.725,102.69,102.72,1082499998.0
2007-06-14 23:55:00,102.72,102.73,102.7,102.7,966300007.0
2007-06-15 00:00:00,102.7,102.74,102.68,102.734,1393200011.0
2007-06-15 00:05:00,102.74,102.77,102.725,102.74,1152600001.0
2007-06-15 00:10:00,102.75,102.75,102.701,102.725,1317099988.0
2007-06-15 00:15:00,102.75,102.77,102.73,102.75,948100006.0
2007-06-15 00:20:00,102.75,102.76,102.74,102.76,452999989.0
2007-06-15 00:25:00,102.76,102.77,102.697,102.727,1346600023.0
2007-06-15 00:30:00,102.75,102.76,102.695,102.76,597700012.0
2007-06-15 00:35:00,102.76,102.76,102.68,102.735,565200001.0
2007-06-15 00:40:00,102.735,102.735,102.67,102.7,1535100004.0
2007-06-15 00:45:00,102.7,102.71,102.66,102.7,2334299983.0
2007-06-15 00:50:00,102.7,102.75,102.69,102.75,1023800003.0
2007-06-15 00:55:00,102.75,102.76,102.735,102.75,630100000.0
2007-06-15 01:00:00,102.75,102.8,102.75,102.795,1346300006.0
2007-06-15 01:05:00,102.795,102.8,102.745,102.78,2529300005.0
2007-06-15 01:10:00,102.78,102.79,102.755,102.76,1079599997.0
2007-06-15 01:15:00,102.78,102.8,102.75,102.77,1391199991.0
2007-06-15 01:20:00,102.77,102.81,102.77,102.79,2451999988.0
2007-06-15 01:25:00,102.79,102.79,102.745,102.77,2419599993.0
2007-06-15 01:30:00,102.77,102.78,102.73,102.76,2460600001.0
2007-06-15 01:35:00,102.76,102.77,102.68,102.74,2355299992.0
2007-06-15 01:40:00,102.74,102.78,102.69,102.77,1450399991.0
2007-06-15 01:45:00,102.76,102.77,102.74,102.75,1199899992.0
2007-06-15 01:50:00,102.75,102.79,102.7,102.78,3043700000.0
2007-06-15 01:55:00,102.78,102.81,102.74,102.8,3910699995.0
2007-06-15 02:00:00,102.8,102.82,102.73,102.78,2512099995.0
2007-06-15 02:05:00,102.78,102.81,102.74,102.8,1831899995.0
2007-06-15 02:10:00,102.8,102.8,102.69,102.76,3922499979.0
2007-06-15 02:15:00,102.76,102.83,102.73,102.83,3159799979.0
2007-06-15 02:20:00,102.83,102.89,102.8,102.875,3794899976.0
2007-06-15 02:25:00,102.875,102.89,102.83,102.855,3419899985.0
2007-06-15 02:30:00,102.87,102.87,102.81,102.85,2752799977.0
2007-06-15 02:35:00,102.85,102.86,102.8,102.84,1689199991.0
2007-06-15 02:40:00,102.85,102.9,102.83,102.9,1301899998.0
2007-06-15 02:45:00,102.885,102.91,102.87,102.9,2073599993.0
2007-06-15 02:50:00,102.9,102.96,102.86,102.92,1576199991.0
2007-06-15 02:55:00,102.92,102.93,102.85,102.89,5300399989.0
2007-06-15 03:00:00,102.89,102.93,102.87,102.92,3591600009.0
2007-06-15 03:05:00,102.92,102.94,102.9,102.94,1667699989.0
2007-06-15 03:10:00,102.94,102.94,102.84,102.89,2486200002.0
2007-06-15 03:15:00,102.89,102.89,102.84,102.86,3851199988.0
2007-06-15 03:20:00,102.86,102.9,102.85,102.89,2430399991.0
2007-06-15 03:25:00,102.88,102.89,102.87,102.88,1351600001.0
2007-06-15 03:30:00,102.88,102.91,102.865,102.91,2598299996.0
2007-06-15 03:35:00,102.91,102.91,102.87,102.91,808699998.0
2007-06-15 03:40:00,102.91,102.91,102.82,102.835,1232499994.0
2007-06-15 03:45:00,102.9,102.94,102.89,102.92,2150799996.0
2007-06-15 03:50:00,102.93,102.95,102.91,102.93,2139099986.0
2007-06-15 03:55:00,102.93,102.93,102.9,102.93,1965999998.0
2007-06-15 04:00:00,102.93,102.93,102.91,102.93,906699999.0
2007-06-15 04:05:00,102.9,102.93,102.9,102.91,2643099986.0
2007-06-15 04:10:00,102.92,102.98,102.91,102.95,4747799987.0
2007-06-15 04:15:00,102.95,102.99,102.9,102.95,3481199996.0
2007-06-15 04:20:00,102.95,102.97,102.93,102.96,2869499985.0
2007-06-15 04:25:00,102.96,102.97,102.92,102.95,3250199991.0
2007-06-15 04:30:00,102.95,102.97,102.905,102.92,2344099989.0
2007-06-15 04:35:00,102.92,102.94,102.89,102.905,2459399994.0
2007-06-15 04:40:00,102.91,102.91,102.875,102.89,2405099985.0
2007-06-15 04:45:00,102.89,102.91,102.885,102.89,803899994.0
2007-06-15 04:50:00,102.89,102.89,102.84,102.87,2661999997.0
2007-06-15 04:55:00,102.87,102.88,102.85,102.865,1654600003.0
2007-06-15 05:00:00,102.87,102.89,102.804,102.844,1516700012.0
2007-06-15 05:05:00,102.88,102.88,102.84,102.88,1360599992.0
2007-06-15 05:10:00,102.88,102.9,102.87,102.89,1042799997.0
2007-06-15 05:15:00,102.89,102.92,102.87,102.91,3058600021.0
2007-06-15 05:20:00,102.91,102.93,102.89,102.92,2077699994.0
2007-06-15 05:25:00,102.91,102.93,102.9,102.92,2355799999.0
2007-06-15 05:30:00,102.92,102.95,102.9,102.93,2780800007.0
2007-06-15 05:35:00,102.94,102.95,102.9,102.9,3578499988.0
2007-06-15 05:40:00,102.91,102.95,102.91,102.935,1895200001.0
2007-06-15 05:45:00,102.95,102.98,102.94,102.97,2063600002.0
2007-06-15 05:50:00,102.98,102.99,102.95,102.97,3945800001.0
2007-06-15 05:55:00,102.975,103.01,102.95,102.98,2901999982.0
2007-06-15 06:00:00,102.99,103.01,102.96,102.995,3547699971.0
2007-06-15 06:05:00,103.0,103.0,102.96,103.0,2976199988.0
2007-06-15 06:10:00,103.0,103.03,102.93,102.99,3933699996.0
2007-06-15 06:15:00,102.99,103.0,102.98,102.98,2142200001.0
2007-06-15 06:20:00,102.99,103.01,102.98,102.995,1421699995.0
2007-06-15 06:25:00,102.99,102.99,102.94,102.97,1005899994.0
2007-06-15 06:30:00,102.97,103.0,102.96,102.97,1015299990.0
2007-06-15 06:35:00,102.97,103.0,102.95,102.99,895099990.0
2007-06-15 06:40:00,102.99,103.0,102.911,102.943,673699985.0
2007-06-15 06:45:00,102.975,102.99,102.93,102.97,695699991.0
2007-06-15 06:50:00,102.97,102.98,102.913,102.95,1767099995.0
2007-06-15 06:55:00,102.965,102.97,102.89,102.92,3272200025.0
2007-06-15 07:00:00,102.92,102.96,102.88,102.95,1467999993.0
2007-06-15 07:05:00,102.95,102.95,102.9,102.93,2383499998.0
2007-06-15 07:10:00,102.93,102.95,102.91,102.94,1778900004.0
2007-06-15 07:15:00,102.94,102.96,102.93,102.95,1919699984.0
2007-06-15 07:20:00,102.95,102.96,102.92,102.95,2113900002.0
2007-06-15 07:25:00,102.95,102.97,102.93,102.94,796499997.0
2007-06-15 07:30:00,102.94,102.95,102.9,102.95,954000005.0
2007-06-15 07:35:00,102.94,102.94,102.91,102.92,2283599972.0
2007-06-15 07:40:00,102.92,102.93,102.9,102.91,2813599986.0
2007-06-15 07:45:00,102.91,102.93,102.89,102.91,2431299987.0
2007-06-15 07:50:00,102.877,102.94,102.834,102.94,2300499978.0
2007-06-15 07:55:00,102.94,102.94,102.9,102.93,1438499999.0
2007-06-15 08:00:00,102.93,102.96,102.9,102.94,4472099996.0
2007-06-15 08:05:00,102.94,102.99,102.92,102.97,3876299998.0
2007-06-15 08:10:00,102.97,102.98,102.94,102.97,3756000001.0
2007-06-15 08:15:00,102.965,103.0,102.9,102.98,5663099959.0
2007-06-15 08:20:00,102.98,102.99,102.92,102.96,2245299990.0
2007-06-15 08:25:00,102.96,102.97,102.94,102.96,2209099990.0
2007-06-15 08:30:00,102.96,103.02,102.92,102.97,5520800006.0
2007-06-15 08:35:00,103.0,103.07,102.97,103.01,6381999959.0
2007-06-15 08:40:00,103.01,103.01,102.97,102.98,4844299976.0
2007-06-15 08:45:00,102.98,103.03,102.97,103.02,2079599998.0
2007-06-15 08:50:00,103.02,103.06,103.0,103.03,5431899985.0
2007-06-15 08:55:00,103.03,103.05,103.0,103.0,1846199993.0
2007-06-15 09:00:00,103.0,103.02,102.96,102.965,5582999965.0
2007-06-15 09:05:00,102.965,103.01,102.96,103.0,4773499952.0
2007-06-15 09:10:00,103.0,103.02,102.98,103.015,3298099974.0
2007-06-15 09:15:00,103.02,103.05,102.967,103.03,5641999975.0
2007-06-15 09:20:00,103.03,103.11,103.01,103.08,5923899994.0
2007-06-15 09:25:00,103.08,103.1,103.03,103.05,6101599984.0
2007-06-15 09:30:00,103.05,103.095,103.04,103.065,5462499952.0
2007-06-15 09:35:00,103.07,103.12,103.07,103.11,6778999961.0
2007-06-15 09:40:00,103.11,103.16,103.1,103.15,6044899974.0
2007-06-15 09:45:00,103.12,103.18,103.12,103.16,6164399987.0
2007-06-15 09:50:00,103.16,103.16,103.14,103.16,3494699969.0
2007-06-15 09:55:00,103.16,103.17,103.12,103.15,5161599998.0
2007-06-15 10:00:00,103.15,103.17,103.13,103.13,6815199997.0
2007-06-15 10:05:00,103.14,103.17,103.14,103.16,5433199997.0
2007-06-15 10:10:00,103.155,103.21,103.155,103.2,5064199973.0
2007-06-15 10:15:00,103.2,103.22,103.18,103.185,1682899994.0
2007-06-15 10:20:00,103.18,103.25,103.18,103.24,3855399973.0
2007-06-15 10:25:00,103.23,103.25,103.2,103.23,6066699939.0
2007-06-15 10:30:00,103.23,103.26,103.23,103.24,3487499965.0
2007-06-15 10:35:00,103.25,103.27,103.22,103.24,5084199967.0
2007-06-15 10:40:00,103.25,103.25,103.23,103.24,4330999979.0
2007-06-15 10:45:00,103.24,103.29,103.24,103.26,2782799983.0
2007-06-15 10:50:00,103.26,103.28,103.22,103.27,3797799977.0
2007-06-15 10:55:00,103.27,103.29,103.25,103.26,3042799980.0
2007-06-15 11:00:00,103.26,103.26,103.19,103.2,3409099971.0
2007-06-15 11:05:00,103.2,103.23,103.16,103.22,5375399972.0
2007-06-15 11:10:00,103.23,103.26,103.22,103.24,2651699986.0
2007-06-15 11:15:00,103.24,103.25,103.21,103.22,2462599992.0
2007-06-15 11:20:00,103.22,103.26,103.21,103.24,3289599980.0
2007-06-15 11:25:00,103.24,103.25,103.22,103.22,779599999.0
2007-06-15 11:30:00,103.23,103.24,103.21,103.22,1893499975.0
2007-06-15 11:35:00,103.22,103.25,103.22,103.25,1453999989.0
2007-06-15 11:40:00,103.24,103.26,103.23,103.26,2396300002.0
2007-06-15 11:45:00,103.26,103.29,103.23,103.25,2625899993.0
2007-06-15 11:50:00,103.25,103.28,103.25,103.27,3138199987.0
2007-06-15 11:55:00,103.27,103.27,103.24,103.25,1998699994.0
2007-06-15 12:00:00,103.24,103.25,103.21,103.21,2804699978.0
2007-06-15 12:05:00,103.21,103.24,103.19,103.24,3830599989.0
2007-06-15 12:10:00,103.21,103.24,103.15,103.23,6300499970.0
2007-06-15 12:15:00,103.23,103.26,103.23,103.24,3263799986.0
2007-06-15 12:20:00,103.24,103.25,103.22,103.24,2000799994.0
2007-06-15 12:25:00,103.235,103.27,103.21,103.235,3501899969.0
2007-06-15 12:30:00,103.23,103.27,103.22,103.24,3169099985.0
2007-06-15 12:35:00,103.24,103.29,103.225,103.28,3732799964.0
2007-06-15 12:40:00,103.28,103.28,103.24,103.24,3041199972.0
2007-06-15 12:45:00,103.24,103.25,103.23,103.25,2785599982.0
2007-06-15 12:50:00,103.25,103.27,103.24,103.25,2107199988.0
2007-06-15 12:55:00,103.25,103.27,103.24,103.25,2175999999.0
2007-06-15 13:00:00,103.25,103.26,103.23,103.24,5108399958.0
2007-06-15 13:05:00,103.24,103.28,103.23,103.26,4862799973.0
2007-06-15 13:10:00,103.26,103.27,103.2,103.23,4084599981.0
2007-06-15 13:15:00,103.22,103.23,103.2,103.2,3146100022.0
2007-06-15 13:20:00,103.2,103.25,103.2,103.235,2281300007.0
2007-06-15 13:25:00,103.24,103.27,103.23,103.23,3871299995.0
2007-06-15 13:30:00,103.23,103.26,103.23,103.25,3438800007.0
2007-06-15 13:35:00,103.25,103.26,103.22,103.24,3423799999.0
2007-06-15 13:40:00,103.24,103.25,103.22,103.24,2260900001.0
2007-06-15 13:45:00,103.24,103.27,103.23,103.245,4207699995.0
2007-06-15 13:50:00,103.25,103.25,103.21,103.24,2695499989.0
2007-06-15 13:55:00,103.24,103.27,103.2,103.205,5404799965.0
2007-06-15 14:00:00,103.21,103.21,103.18,103.18,5440599948.0
2007-06-15 14:05:00,103.18,103.22,103.17,103.2,3082999979.0
2007-06-15 14:10:00,103.2,103.26,103.19,103.23,4201499985.0
2007-06-15 14:15:00,103.24,103.27,103.22,103.22,6037599961.0
2007-06-15 14:20:00,103.22,103.25,103.21,103.22,5573899999.0
2007-06-15 14:25:00,103.22,103.28,103.16,103.16,6156799974.0
2007-06-15 14:30:00,103.21,103.48,103.11,103.44,3768499991.0
2007-06-15 14:35:00,103.45,103.51,103.42,103.43,5625699984.0
2007-06-15 14:40:00,103.43,103.59,103.43,103.56,4977799981.0
2007-06-15 14:45:00,103.565,103.65,103.54,103.6,7467399982.0
2007-06-15 14:50:00,103.6,103.64,103.57,103.6,8848999923.0
2007-06-15 14:55:00,103.57,103.74,103.57,103.69,7818399957.0
2007-06-15 15:00:00,103.68,103.75,103.65,103.69,7489599962.0
2007-06-15 15:05:00,103.69,103.71,103.67,103.7,6608399978.0
2007-06-15 15:10:00,103.69,103.71,103.67,103.68,4190299996.0
2007-06-15 15:15:00,103.68,103.8,103.67,103.77,5825899971.0
2007-06-15 15:20:00,103.76,103.78,103.72,103.74,8973699941.0
2007-06-15 15:25:00,103.73,103.78,103.725,103.75,6099399956.0
2007-06-15 15:30:00,103.75,103.76,103.68,103.69,4829499994.0
2007-06-15 15:35:00,103.69,103.74,103.68,103.69,6562399995.0
2007-06-15 15:40:00,103.69,103.75,103.67,103.74,6376999975.0
2007-06-15 15:45:00,103.735,103.77,103.7,103.76,4076099992.0
2007-06-15 15:50:00,103.76,103.78,103.71,103.75,5065799999.0
2007-06-15 15:55:00,103.75,103.78,103.66,103.66,5409299991.0
2007-06-15 16:00:00,103.64,103.8,103.64,103.76,6842599970.0
2007-06-15 16:05:00,103.78,103.78,103.695,103.705,7124799985.0
2007-06-15 16:10:00,103.705,103.76,103.69,103.71,6490099955.0
2007-06-15 16:15:00,103.71,103.74,103.7,103.71,6019599990.0
2007-06-15 16:20:00,103.72,103.73,103.65,103.66,6372700012.0
2007-06-15 16:25:00,103.685,103.71,103.66,103.68,2904399993.0
2007-06-15 16:30:00,103.69,103.7,103.64,103.69,3830999980.0
2007-06-15 16:35:00,103.69,103.74,103.68,103.72,6487899987.0
2007-06-15 16:40:00,103.72,103.73,103.7,103.72,5087800008.0
2007-06-15 16:45:00,103.72,103.79,103.715,103.77,5680899991.0
2007-06-15 16:50:00,103.77,103.82,103.74,103.8,5176499978.0
2007-06-15 16:55:00,103.8,103.82,103.76,103.8,8651399975.0
2007-06-15 17:00:00,103.8,103.835,103.77,103.815,8238699956.0
2007-06-15 17:05:00,103.81,103.84,103.8,103.81,6266099970.0
2007-06-15 17:10:00,103.815,103.84,103.78,103.84,7804600000.0
2007-06-15 17:15:00,103.84,103.86,103.82,103.84,6208999998.0
2007-06-15 17:20:00,103.83,103.87,103.78,103.795,3633499988.0
2007-06-15 17:25:00,103.8,103.83,103.76,103.76,6551599968.0
2007-06-15 17:30:00,103.765,103.77,103.72,103.75,4744499979.0
2007-06-15 17:35:00,103.74,103.76,103.645,103.71,6239099959.0
2007-06-15 17:40:00,103.71,103.71,103.67,103.695,3232699993.0
2007-06-15 17:45:00,103.71,103.74,103.69,103.72,4333399945.0
2007-06-15 17:50:00,103.715,103.77,103.71,103.76,4257299989.0
2007-06-15 17:55:00,103.76,103.77,103.74,103.75,2167999991.0
2007-06-15 18:00:00,103.75,103.77,103.73,103.75,2842999997.0
2007-06-15 18:05:00,103.75,103.77,103.72,103.74,2465500007.0
2007-06-15 18:10:00,103.75,103.77,103.745,103.76,1234000000.0
2007-06-15 18:15:00,103.765,103.79,103.74,103.77,1811099993.0
2007-06-15 18:20:00,103.77,103.8,103.765,103.77,3202199991.0
2007-06-15 18:25:00,103.77,103.81,103.77,103.78,2748299992.0
2007-06-15 18:30:00,103.78,103.79,103.76,103.77,1603899979.0
2007-06-15 18:35:00,103.76,103.79,103.73,103.77,3384999978.0
2007-06-15 18:40:00,103.77,103.82,103.77,103.8,2384399995.0
2007-06-15 18:45:00,103.8,103.8,103.77,103.79,1204099995.0
2007-06-15 18:50:00,103.8,103.82,103.79,103.815,1811299987.0
2007-06-15 18:55:00,103.82,103.82,103.77,103.78,1596599993.0
2007-06-15 19:00:00,103.79,103.79,103.77,103.79,1327099998.0
2007-06-15 19:05:00,103.79,103.81,103.77,103.775,2456599989.0
2007-06-15 19:10:00,103.78,103.8,103.76,103.78,4546099990.0
2007-06-15 19:15:00,103.78,103.79,103.75,103.77,2718800001.0
2007-06-15 19:20:00,103.77,103.77,103.73,103.745,1436899987.0
2007-06-15 19:25:00,103.75,103.76,103.74,103.75,2371199989.0
2007-06-15 19:30:00,103.75,103.77,103.725,103.74,4201500011.0
2007-06-15 19:35:00,103.74,103.74,103.7,103.72,2899599994.0
2007-06-15 19:40:00,103.72,103.72,103.666,103.72,3729399969.0
2007-06-15 19:45:00,103.72,103.73,103.7,103.73,1755500004.0
2007-06-15 19:50:00,103.73,103.76,103.72,103.76,1920899978.0
2007-06-15 19:55:00,103.76,103.78,103.75,103.77,1632499993.0
2007-06-15 20:00:00,103.77,103.82,103.76,103.8,1817499984.0
2007-06-15 20:05:00,103.8,103.84,103.8,103.83,2060600004.0
2007-06-15 20:10:00,103.825,103.89,103.81,103.87,4596399979.0
2007-06-15 20:15:00,103.865,103.89,103.84,103.84,2403500024.0
2007-06-15 20:20:00,103.84,103.87,103.84,103.87,1542899990.0
2007-06-15 20:25:00,103.87,103.87,103.82,103.87,3061700001.0
2007-06-15 20:30:00,103.87,103.87,103.84,103.84,644099998.0
2007-06-15 20:35:00,103.84,103.87,103.81,103.85,1617199997.0
2007-06-15 20:40:00,103.85,103.87,103.85,103.87,1275899985.0
2007-06-15 20:45:00,103.87,103.88,103.85,103.87,2345499993.0
2007-06-15 20:50:00,103.87,103.895,103.86,103.88,3738199988.0
2007-06-15 20:55:00,103.88,103.925,103.87,103.91,3328799977.0
2007-06-15 21:00:00,103.92,103.92,103.85,103.88,2409099991.0
2007-06-15 21:05:00,103.88,103.9,103.856,103.895,1314000001.0
2007-06-15 21:10:00,103.9,103.91,103.88,103.9,1120100004.0
2007-06-15 21:15:00,103.91,103.91,103.86,103.87,856599999.0
2007-06-15 21:20:00,103.86,103.88,103.83,103.88,1939500002.0
2007-06-15 21:25:00,103.88,103.89,103.847,103.88,913999993.0
2007-06-15 21:30:00,103.88,103.89,103.87,103.88,895700008.0
2007-06-15 21:35:00,103.89,103.89,103.87,103.87,1103299990.0
2007-06-15 21:40:00,103.87,103.9,103.87,103.88,1108699974.0
2007-06-15 21:45:00,103.858,103.88,103.829,103.88,1684899997.0
2007-06-15 21:50:00,103.88,103.91,103.87,103.91,1134400018.0
2007-06-15 21:55:00,103.9,103.95,103.9,103.95,1548299977.0
2007-06-15 22:00:00,103.95,103.95,103.893,103.92,931199993.0
2007-06-15 22:05:00,103.93,103.94,103.885,103.902,1215199996.0
2007-06-15 22:10:00,103.905,103.91,103.88,103.9,1175499999.0
2007-06-15 22:15:00,103.885,103.9,103.88,103.895,1212099992.0
2007-06-15 22:20:00,103.9,103.9,103.86,103.86,773899995.0
2007-06-15 22:25:00,103.89,103.9,103.86,103.879,943699991.0
2007-06-15 22:30:00,103.9,103.92,103.881,103.92,791899993.0
2007-06-15 22:35:00,103.92,103.93,103.9,103.9,571099998.0
2007-06-15 22:40:00,103.9,103.91,103.855,103.9,1036999992.0
2007-06-15 22:45:00,103.9,103.92,103.89,103.92,932600000.0
2007-06-15 22:50:00,103.9,103.92,103.88,103.91,924599999.0
2007-06-15 22:55:00,103.91,103.94,103.89,103.93,1059300000.0
2007-06-17 23:00:00,103.688,103.873,103.637,103.73,1318299989.0
2007-06-17 23:05:00,103.73,103.76,103.67,103.76,252100000.0
2007-06-17 23:10:00,103.76,103.76,103.685,103.74,402900000.0
2007-06-17 23:15:00,103.74,103.75,103.71,103.74,194300000.0
2007-06-17 23:20:00,103.74,103.74,103.72,103.74,212300000.0
2007-06-17 23:25:00,103.74,103.76,103.73,103.73,128000000.0
2007-06-17 23:30:00,103.71,103.76,103.7,103.745,388100000.0
2007-06-17 23:35:00,103.75,103.79,103.735,103.778,130100000.0
2007-06-17 23:40:00,103.78,103.79,103.745,103.79,566099997.0
2007-06-17 23:45:00,103.78,103.9,103.76,103.89,313500000.0
2007-06-17 23:50:00,103.89,103.9,103.87,103.87,78500000.0
2007-06-17 23:55:00,103.89,103.89,103.87,103.89,268300000.0
2007-06-18 00:00:00,103.88,103.9,103.88,103.9,175200000.0
2007-06-18 00:05:00,103.89,103.9,103.862,103.89,234099998.0
2007-06-18 00:10:00,103.89,103.91,103.88,103.9,413200002.0
2007-06-18 00:15:00,103.87,103.91,103.865,103.91,752899997.0
2007-06-18 00:20:00,103.91,103.91,103.9,103.9,221699999.0
2007-06-18 00:25:00,103.9,103.92,103.89,103.91,262000000.0
2007-06-18 00:30:00,103.91,103.97,103.9,103.94,3074599985.0
2007-06-18 00:35:00,103.94,103.97,103.92,103.97,2421999986.0
2007-06-18 00:40:00,103.94,103.98,103.94,103.97,887799996.0
2007-06-18 00:45:00,103.97,103.98,103.93,103.95,898300007.0
2007-06-18 00:50:00,103.95,103.97,103.93,103.94,1161500010.0
2007-06-18 00:55:00,103.95,104.03,103.935,104.02,1241700002.0
2007-06-18 01:00:00,104.02,104.05,104.0,104.03,2410199987.0
2007-06-18 01:05:00,104.03,104.04,103.98,103.98,1287499999.0
2007-06-18 01:10:00,103.98,104.02,103.96,103.97,1501999996.0
2007-06-18 01:15:00,103.97,103.98,103.96,103.98,1183000004.0
2007-06-18 01:20:00,103.97,104.03,103.97,104.0,1908199981.0
2007-06-18 01:25:00,104.0,104.03,104.0,104.01,1617299987.0
2007-06-18 01:30:00,104.02,104.02,103.98,104.01,1815399985.0
2007-06-18 01:35:00,104.01,104.04,104.01,104.02,1158700010.0
2007-06-18 01:40:00,104.015,104.06,104.0,104.03,2014299990.0
2007-06-18 01:45:00,104.04,104.05,104.03,104.05,1803500002.0
2007-06-18 01:50:00,104.05,104.05,103.99,104.015,4119100015.0
2007-06-18 01:55:00,104.02,104.07,104.01,104.05,1961299994.0
2007-06-18 02:00:00,104.05,104.06,103.97,103.98,4138100000.0
2007-06-18 02:05:00,103.98,104.01,103.95,103.96,4996799972.0
2007-06-18 02:10:00,103.96,103.97,103.77,103.77,8236399966.0
2007-06-18 02:15:00,103.8,103.81,103.705,103.74,7567499977.0
2007-06-18 02:20:00,103.74,103.8,103.72,103.79,4568599977.0
2007-06-18 02:25:00,103.79,103.83,103.77,103.81,3924099990.0
2007-06-18 02:30:00,103.8,103.83,103.8,103.82,2806500004.0
2007-06-18 02:35:00,103.82,103.85,103.81,103.85,2696799991.0
2007-06-18 02:40:00,103.85,103.86,103.83,103.86,2087599981.0
2007-06-18 02:45:00,103.86,103.93,103.85,103.92,5004199984.0
2007-06-18 02:50:00,103.915,103.96,103.89,103.935,3017599985.0
2007-06-18 02:55:00,103.935,103.97,103.915,103.95,4272099972.0
2007-06-18 03:00:00,103.95,103.95,103.91,103.935,2750900003.0
2007-06-18 03:05:00,103.935,103.98,103.935,103.97,2901500006.0
2007-06-18 03:10:00,103.97,103.98,103.94,103.965,1938699996.0
2007-06-18 03:15:00,103.97,103.98,103.93,103.96,1718700002.0
2007-06-18 03:20:00,103.96,103.97,103.94,103.96,842500002.0
2007-06-18 03:25:00,103.97,103.97,103.892,103.95,769800003.0
2007-06-18 03:30:00,103.95,103.97,103.94,103.96,1609300002.0
2007-06-18 03:35:00,103.96,103.98,103.96,103.97,1091599998.0
2007-06-18 03:40:00,103.97,103.98,103.898,103.98,794299995.0
2007-06-18 03:45:00,103.98,104.01,103.98,103.995,1453799997.0
2007-06-18 03:50:00,104.0,104.0,103.97,103.99,3181800010.0
2007-06-18 03:55:00,104.0,104.02,103.99,104.02,1163299989.0
2007-06-18 04:00:00,104.02,104.04,103.99,104.03,2219899984.0
2007-06-18 04:05:00,104.03,104.05,104.0,104.045,2648699997.0
2007-06-18 04:10:00,104.045,104.06,104.01,104.02,1724899993.0
2007-06-18 04:15:00,104.02,104.03,103.97,103.99,3075800019.0
2007-06-18 04:20:00,103.99,104.01,103.98,103.98,2279400024.0
2007-06-18 04:25:00,103.98,104.0,103.97,103.98,1219799996.0
2007-06-18 04:30:00,103.98,104.0,103.97,103.99,1955999995.0
2007-06-18 04:35:00,103.99,104.02,103.98,103.98,1501799996.0
2007-06-18 04:40:00,103.98,104.0,103.96,103.99,946299986.0
2007-06-18 04:45:00,103.99,103.99,103.97,103.98,989799992.0
2007-06-18 04:50:00,103.98,103.98,103.95,103.96,930099994.0
2007-06-18 04:55:00,103.965,103.98,103.95,103.97,1686299987.0
2007-06-18 05:00:00,103.97,103.97,103.955,103.97,1354500000.0
2007-06-18 05:05:00,103.97,104.0,103.96,103.98,1370300015.0
2007-06-18 05:10:00,103.985,104.04,103.98,104.04,1876099997.0
2007-06-18 05:15:00,104.04,104.07,104.01,104.07,1379199999.0
2007-06-18 05:20:00,104.07,104.1,104.05,104.07,2306299998.0
2007-06-18 05:25:00,104.08,104.08,104.04,104.05,826800003.0
2007-06-18 05:30:00,104.05,104.07,103.96,103.99,2617400002.0
2007-06-18 05:35:00,103.98,104.03,103.98,104.02,1524299998.0
2007-06-18 05:40:00,104.02,104.04,103.99,104.025,3040699988.0
2007-06-18 05:45:00,104.025,104.03,104.0,104.02,1847700000.0
2007-06-18 05:50:00,104.02,104.04,104.0,104.03,767699999.0
2007-06-18 05:55:00,104.03,104.05,104.01,104.04,1820499997.0
2007-06-18 06:00:00,104.04,104.06,104.03,104.06,2443599984.0
2007-06-18 06:05:00,104.06,104.07,104.03,104.05,1224899997.0
2007-06-18 06:10:00,104.04,104.04,104.02,104.02,973999992.0
2007-06-18 06:15:00,104.02,104.03,103.98,103.99,2832099988.0
2007-06-18 06:20:00,103.99,104.02,103.98,104.0,4560999994.0
2007-06-18 06:25:00,104.0,104.02,103.99,104.02,1913200005.0
2007-06-18 06:30:00,104.02,104.05,103.97,103.99,4267800005.0
2007-06-18 06:35:00,103.98,104.04,103.98,104.03,1356699988.0
2007-06-18 06:40:00,104.03,104.04,104.01,104.02,740299997.0
2007-06-18 06:45:00,104.02,104.03,103.972,104.03,2243599997.0
2007-06-18 06:50:00,104.03,104.05,104.0,104.0,2466799995.0
2007-06-18 06:55:00,104.02,104.06,104.02,104.04,1815000015.0
2007-06-18 07:00:00,104.05,104.09,104.03,104.075,6399999999.0
2007-06-18 07:05:00,104.08,104.1,104.07,104.09,1578700000.0
2007-06-18 07:10:00,104.09,104.09,104.04,104.07,1662799990.0
2007-06-18 07:15:00,104.07,104.08,104.06,104.06,932999992.0
2007-06-18 07:20:00,104.07,104.07,104.02,104.04,2337599998.0
2007-06-18 07:25:00,104.04,104.05,104.01,104.035,1447700006.0
2007-06-18 07:30:00,104.04,104.04,103.98,104.02,2258799992.0
2007-06-18 07:35:00,104.03,104.07,104.0,104.07,2712899985.0
2007-06-18 07:40:00,104.07,104.1,104.06,104.09,2516400006.0
2007-06-18 07:45:00,104.09,104.16,104.09,104.14,2827599997.0
2007-06-18 07:50:00,104.15,104.16,104.12,104.15,2127400004.0
2007-06-18 07:55:00,104.15,104.18,104.13,104.15,2474899995.0
2007-06-18 08:00:00,104.15,104.265,104.14,104.23,5915200007.0
2007-06-18 08:05:00,104.23,104.28,104.22,104.26,5104399985.0
2007-06-18 08:10:00,104.25,104.27,104.24,104.26,5580299983.0
2007-06-18 08:15:00,104.26,104.27,104.21,104.23,3252199960.0
2007-06-18 08:20:00,104.23,104.25,104.22,104.24,2121999993.0
2007-06-18 08:25:00,104.24,104.26,104.21,104.24,3194799985.0
2007-06-18 08:30:00,104.24,104.28,104.24,104.255,3838999978.0
2007-06-18 08:35:00,104.26,104.29,104.23,104.29,4208799970.0
2007-06-18 08:40:00,104.3,104.32,104.28,104.3,4695399986.0
2007-06-18 08:45:00,104.3,104.32,104.26,104.3,3640299991.0
2007-06-18 08:50:00,104.29,104.32,104.26,104.305,7565100005.0
2007-06-18 08:55:00,104.305,104.37,104.27,104.28,6520299990.0
2007-06-18 09:00:00,104.27,104.31,104.24,104.25,3752599993.0
2007-06-18 09:05:00,104.26,104.29,104.24,104.27,5350399952.0
2007-06-18 09:10:00,104.27,104.28,104.21,104.27,4798500006.0
2007-06-18 09:15:00,104.24,104.32,104.24,104.29,7944399978.0
2007-06-18 09:20:00,104.29,104.29,104.22,104.24,8899499894.0
2007-06-18 09:25:00,104.24,104.3,104.22,104.27,3448299978.0
2007-06-18 09:30:00,104.27,104.27,104.22,104.25,4442199994.0
2007-06-18 09:35:00,104.25,104.26,104.24,104.25,3181299985.0
2007-06-18 09:40:00,104.25,104.28,104.21,104.27,4437399979.0
2007-06-18 09:45:00,104.27,104.28,104.2,104.255,5369399988.0
2007-06-18 09:50:00,104.255,104.27,104.23,104.25,4498199982.0
2007-06-18 09:55:00,104.255,104.28,104.25,104.25,1758599985.0
2007-06-18 10:00:00,104.26,104.27,104.2,104.2,2372999995.0
2007-06-18 10:05:00,104.2,104.22,104.165,104.19,3323800006.0
2007-06-18 10:10:00,104.18,104.2,104.16,104.16,2643099970.0
2007-06-18 10:15:00,104.16,104.16,104.08,104.08,5309599983.0
2007-06-18 10:20:00,104.105,104.105,104.06,104.1,4551599986.0
2007-06-18 10:25:00,104.1,104.11,104.05,104.08,5170099938.0
2007-06-18 10:30:00,104.08,104.14,104.06,104.12,5867899977.0
2007-06-18 10:35:00,104.12,104.14,104.12,104.13,4376899973.0
2007-06-18 10:40:00,104.13,104.17,104.12,104.155,4998699977.0
2007-06-18 10:45:00,104.155,104.18,104.09,104.12,5308399962.0
2007-06-18 10:50:00,104.09,104.14,104.08,104.08,5017599958.0
2007-06-18 10:55:00,104.07,104.11,104.06,104.09,5055799927.0
2007-06-18 11:00:00,104.09,104.13,104.085,104.11,2797799980.0
2007-06-18 11:05:00,104.11,104.12,104.08,104.1,3249899990.0
2007-06-18 11:10:00,104.1,104.12,104.09,104.11,2172599988.0
2007-06-18 11:15:00,104.11,104.13,104.1,104.11,2664999974.0
2007-06-18 11:20:00,104.11,104.11,104.04,104.05,5866899960.0
2007-06-18 11:25:00,104.06,104.1,104.02,104.1,5179099962.0
2007-06-18 11:30:00,104.1,104.11,104.07,104.09,3066299984.0
2007-06-18 11:35:00,104.09,104.09,103.95,104.02,5735799973.0
2007-06-18 11:40:00,104.03,104.04,103.97,103.98,3440999999.0
2007-06-18 11:45:00,103.99,104.01,103.96,103.98,3717199978.0
2007-06-18 11:50:00,103.98,103.98,103.94,103.95,4349100008.0
2007-06-18 11:55:00,103.96,103.99,103.92,103.93,5867799979.0
2007-06-18 12:00:00,103.93,103.98,103.91,103.95,7256999975.0
2007-06-18 12:05:00,103.95,103.98,103.92,103.94,6033099969.0
2007-06-18 12:10:00,103.94,103.95,103.91,103.94,4471300010.0
2007-06-18 12:15:00,103.95,103.95,103.89,103.91,2497399982.0
2007-06-18 12:20:00,103.91,103.93,103.9,103.92,3127499995.0
2007-06-18 12:25:00,103.92,103.93,103.83,103.86,4501499968.0
2007-06-18 12:30:00,103.87,103.9,103.855,103.88,4809399969.0
2007-06-18 12:35:00,103.88,103.89,103.72,103.72,6473999978.0
2007-06-18 12:40:00,103.74,103.87,103.73,103.8,8941799944.0
2007-06-18 12:45:00,103.81,103.83,103.78,103.78,5280299994.0
2007-06-18 12:50:00,103.78,103.81,103.76,103.8,5444799975.0
2007-06-18 12:55:00,103.8,103.82,103.78,103.8,4033700003.0
2007-06-18 13:00:00,103.8,103.84,103.785,103.805,7363900028.0
2007-06-18 13:05:00,103.81,103.85,103.8,103.84,4440399982.0
2007-06-18 13:10:00,103.85,103.87,103.84,103.87,533600000.0
2007-06-18 13:15:00,103.87,103.89,103.85,103.86,3271299998.0
2007-06-18 13:20:00,103.87,103.9,103.86,103.9,2096899985.0
2007-06-18 13:25:00,103.9,103.94,103.875,103.93,3272199971.0
2007-06-18 13:30:00,103.94,103.94,103.885,103.92,2122399999.0
2007-06-18 13:35:00,103.92,103.93,103.895,103.93,2533100026.0
2007-06-18 13:40:00,103.93,103.93,103.89,103.9,2624400020.0
2007-06-18 13:45:00,103.91,103.93,103.885,103.915,3788699956.0
2007-06-18 13:50:00,103.915,103.92,103.795,103.84,6976699952.0
2007-06-18 13:55:00,103.83,103.84,103.76,103.8,6408599978.0
2007-06-18 14:00:00,103.795,103.81,103.76,103.805,4568700009.0
2007-06-18 14:05:00,103.81,103.86,103.79,103.815,4135299972.0
2007-06-18 14:10:00,103.815,103.86,103.805,103.85,2534499993.0
2007-06-18 14:15:00,103.845,103.86,103.81,103.86,3739400007.0
2007-06-18 14:20:00,103.86,103.87,103.825,103.825,3365500002.0
2007-06-18 14:25:00,103.83,103.89,103.82,103.88,4097999991.0
2007-06-18 14:30:00,103.88,103.94,103.87,103.94,5082800004.0
2007-06-18 14:35:00,103.93,103.95,103.91,103.92,3256099967.0
2007-06-18 14:40:00,103.93,103.95,103.92,103.93,3087999991.0
2007-06-18 14:45:00,103.93,103.95,103.89,103.915,4121199963.0
2007-06-18 14:50:00,103.92,103.93,103.9,103.91,2506499983.0
2007-06-18 14:55:00,103.91,103.96,103.89,103.955,4124100000.0
2007-06-18 15:00:00,103.955,103.99,103.93,103.97,4580999970.0
2007-06-18 15:05:00,103.97,103.98,103.95,103.98,1835499985.0
2007-06-18 15:10:00,103.97,103.98,103.91,103.91,2648599995.0
2007-06-18 15:15:00,103.91,103.93,103.89,103.93,3998799977.0
2007-06-18 15:20:00,103.93,104.0,103.92,103.99,6253099941.0
2007-06-18 15:25:00,103.99,104.02,103.96,103.98,4543199977.0
2007-06-18 15:30:00,103.98,104.0,103.96,103.975,3372499981.0
2007-06-18 15:35:00,103.975,104.01,103.96,103.98,5259299977.0
2007-06-18 15:40:00,103.97,103.98,103.93,103.95,2121099990.0
2007-06-18 15:45:00,103.95,103.96,103.9,103.91,2854399979.0
2007-06-18 15:50:00,103.91,103.92,103.88,103.91,5460099990.0
2007-06-18 15:55:00,103.92,103.96,103.89,103.955,3707200000.0
2007-06-18 16:00:00,103.96,103.96,103.86,103.9,6481099990.0
2007-06-18 16:05:00,103.9,103.91,103.81,103.84,5387100003.0
2007-06-18 16:10:00,103.84,103.91,103.78,103.91,6845599963.0
2007-06-18 16:15:00,103.905,103.93,103.88,103.89,6032199991.0
2007-06-18 16:20:00,103.89,103.93,103.85,103.9,3934899992.0
2007-06-18 16:25:00,103.895,103.91,103.8,103.91,4708199984.0
2007-06-18 16:30:00,103.91,103.96,103.88,103.955,3544399979.0
2007-06-18 16:35:00,103.94,103.95,103.89,103.93,3957799982.0
2007-06-18 16:40:00,103.94,104.04,103.93,104.02,5750499979.0
2007-06-18 16:45:00,104.02,104.04,104.0,104.03,4891899969.0
2007-06-18 16:50:00,104.03,104.06,103.995,104.015,5009499989.0
2007-06-18 16:55:00,104.01,104.16,103.98,104.16,4929999981.0
2007-06-18 17:00:00,104.16,104.16,104.09,104.12,4761399968.0
2007-06-18 17:05:00,104.12,104.13,104.09,104.13,3807099999.0
2007-06-18 17:10:00,104.13,104.15,104.11,104.15,3425300009.0
2007-06-18 17:15:00,104.15,104.18,104.13,104.165,5393299961.0
2007-06-18 17:20:00,104.165,104.19,104.14,104.15,2379299987.0
2007-06-18 17:25:00,104.16,104.19,104.14,104.17,5013099974.0
2007-06-18 17:30:00,104.17,104.21,104.14,104.14,4827999967.0
2007-06-18 17:35:00,104.14,104.25,104.14,104.23,4315399974.0
2007-06-18 17:40:00,104.23,104.23,104.19,104.19,4539199983.0
2007-06-18 17:45:00,104.2,104.21,104.15,104.16,3225899986.0
2007-06-18 17:50:00,104.15,104.17,104.13,104.14,3089599984.0
2007-06-18 17:55:00,104.14,104.14,104.105,104.12,1419399986.0
2007-06-18 18:00:00,104.12,104.13,104.08,104.11,3326699982.0
2007-06-18 18:05:00,104.12,104.13,104.09,104.11,2714099976.0
2007-06-18 18:10:00,104.11,104.12,104.085,104.1,1458399996.0
2007-06-18 18:15:00,104.1,104.13,104.08,104.12,1456799998.0
2007-06-18 18:20:00,104.11,104.12,104.09,104.1,749399994.0
2007-06-18 18:25:00,104.1,104.11,104.065,104.08,600800000.0
2007-06-18 18:30:00,104.08,104.09,104.055,104.06,1551699982.0
2007-06-18 18:35:00,104.06,104.09,104.04,104.09,1083999992.0
2007-06-18 18:40:00,104.09,104.1,104.085,104.09,1969300000.0
2007-06-18 18:45:00,104.09,104.11,104.07,104.09,2397699992.0
2007-06-18 18:50:00,104.09,104.11,104.07,104.08,2067199991.0
2007-06-18 18:55:00,104.08,104.1,104.06,104.08,634800000.0
2007-06-18 19:00:00,104.07,104.08,104.02,104.03,2268099995.0
2007-06-18 19:05:00,104.03,104.04,104.0,104.01,3085799979.0
2007-06-18 19:10:00,104.01,104.02,103.98,103.99,2486499981.0
2007-06-18 19:15:00,104.0,104.03,104.0,104.03,1108899989.0
2007-06-18 19:20:00,104.03,104.05,103.96,104.04,1987299996.0
2007-06-18 19:25:00,104.03,104.04,104.02,104.04,1284699998.0
2007-06-18 19:30:00,104.04,104.05,104.02,104.05,1482300001.0
2007-06-18 19:35:00,104.05,104.06,104.02,104.04,1717199965.0
2007-06-18 19:40:00,104.04,104.06,104.01,104.05,2131599995.0
2007-06-18 19:45:00,104.05,104.07,104.02,104.04,1600599988.0
2007-06-18 19:50:00,104.04,104.11,104.02,104.09,2653399985.0
2007-06-18 19:55:00,104.09,104.1,104.08,104.09,932699981.0
2007-06-18 20:00:00,104.09,104.1,104.09,104.1,793000010.0
2007-06-18 20:05:00,104.1,104.11,104.095,104.1,540399998.0
2007-06-18 20:10:00,104.1,104.12,104.09,104.1,2114799999.0
2007-06-18 20:15:00,104.1,104.12,104.065,104.077,1923299983.0
2007-06-18 20:20:00,104.11,104.18,104.11,104.18,1831499992.0
2007-06-18 20:25:00,104.18,104.23,104.18,104.195,1837999987.0
2007-06-18 20:30:00,104.2,104.25,104.19,104.24,2690299990.0
2007-06-18 20:35:00,104.24,104.24,104.2,104.23,2889699988.0
2007-06-18 20:40:00,104.23,104.26,104.22,104.255,1602699982.0
2007-06-18 20:45:00,104.25,104.27,104.19,104.22,3449900023.0
2007-06-18 20:50:00,104.22,104.26,104.2,104.24,4699999985.0
2007-06-18 20:55:00,104.24,104.29,104.24,104.27,3446899976.0
2007-06-18 21:00:00,104.27,104.28,104.215,104.25,2703300016.0
2007-06-18 21:05:00,104.25,104.26,104.182,104.26,1489599991.0
2007-06-18 21:10:00,104.26,104.26,104.23,104.24,1746899996.0
2007-06-18 21:15:00,104.24,104.29,104.23,104.26,3276799980.0
2007-06-18 21:20:00,104.27,104.27,104.24,104.25,2104199978.0
2007-06-18 21:25:00,104.25,104.27,104.23,104.24,1908700006.0
2007-06-18 21:30:00,104.24,104.25,104.22,104.25,1485600010.0
2007-06-18 21:35:00,104.25,104.25,104.23,104.23,1128499999.0
2007-06-18 21:40:00,104.24,104.25,104.23,104.23,660300000.0
2007-06-18 21:45:00,104.23,104.25,104.164,104.25,1104699987.0
2007-06-18 21:50:00,104.25,104.25,104.197,104.197,1538699993.0
2007-06-18 21:55:00,104.24,104.25,104.22,104.22,1338999985.0
2007-06-18 22:00:00,104.22,104.24,104.22,104.225,1404399988.0
2007-06-18 22:05:00,104.22,104.24,104.22,104.22,618299993.0
2007-06-18 22:10:00,104.22,104.24,104.21,104.22,828900017.0
2007-06-18 22:15:00,104.22,104.24,104.22,104.24,1052299987.0
2007-06-18 22:20:00,104.24,104.28,104.24,104.27,1405499989.0
2007-06-18 22:25:00,104.27,104.3,104.206,104.27,1719300018.0
2007-06-18 22:30:00,104.26,104.29,104.26,104.28,1181599999.0
2007-06-18 22:35:00,104.28,104.29,104.265,104.28,376300004.0
2007-06-18 22:40:00,104.28,104.29,104.26,104.27,647000004.0
2007-06-18 22:45:00,104.27,104.305,104.25,104.3,1679499990.0
2007-06-18 22:50:00,104.3,104.3,104.26,104.26,1821800012.0
2007-06-18 22:55:00,104.26,104.27,104.19,104.19,1225200004.0
2007-06-18 23:00:00,104.18,104.19,104.17,104.17,395899998.0
2007-06-18 23:05:00,104.17,104.19,104.14,104.18,988499990.0
2007-06-18 23:10:00,104.18,104.22,104.17,104.18,1264199995.0
2007-06-18 23:15:00,104.18,104.22,104.18,104.21,894700000.0
2007-06-18 23:20:00,104.21,104.25,104.2,104.215,895599999.0
2007-06-18 23:25:00,104.22,104.23,104.2,104.22,745900000.0
2007-06-18 23:30:00,104.22,104.225,104.155,104.22,1110900002.0
2007-06-18 23:35:00,104.22,104.23,104.2,104.21,1045900002.0
2007-06-18 23:40:00,104.21,104.21,104.17,104.19,1389100004.0
2007-06-18 23:45:00,104.19,104.19,104.119,104.18,1071400000.0
2007-06-18 23:50:00,104.2,104.2,104.17,104.18,1847000002.0
2007-06-18 23:55:00,104.18,104.18,104.075,104.13,1178700012.0
2007-06-19 00:00:00,104.13,104.18,104.075,104.18,1186700003.0
2007-06-19 00:05:00,104.18,104.19,104.165,104.18,239900000.0
2007-06-19 00:10:00,104.16,104.19,104.138,104.138,1424599990.0
2007-06-19 00:15:00,104.16,104.18,104.14,104.17,3590399986.0
2007-06-19 00:20:00,104.19,104.23,104.143,104.2,1459499999.0
2007-06-19 00:25:00,104.2,104.24,104.2,104.21,912100010.0
2007-06-19 00:30:00,104.22,104.25,104.205,104.23,1054000004.0
2007-06-19 00:35:00,104.24,104.25,104.18,104.18,1562900000.0
2007-06-19 00:40:00,104.18,104.22,104.119,104.22,1206699979.0
2007-06-19 00:45:00,104.215,104.26,104.21,104.21,2063499995.0
2007-06-19 00:50:00,104.21,104.23,104.195,104.205,1310400000.0
2007-06-19 00:55:00,104.205,104.23,104.19,104.23,2186900005.0
2007-06-19 01:00:00,104.23,104.26,104.22,104.25,3816800033.0
2007-06-19 01:05:00,104.25,104.27,104.24,104.25,1383700000.0
2007-06-19 01:10:00,104.25,104.265,104.205,104.26,3542000004.0
2007-06-19 01:15:00,104.26,104.27,104.22,104.25,1723399998.0
2007-06-19 01:20:00,104.25,104.285,104.235,104.285,2013699990.0
2007-06-19 01:25:00,104.28,104.285,104.27,104.28,1524199988.0
2007-06-19 01:30:00,104.28,104.29,104.27,104.28,3560100010.0
2007-06-19 01:35:00,104.28,104.3,104.27,104.29,1375500002.0
2007-06-19 01:40:00,104.29,104.34,104.29,104.32,3068199976.0
2007-06-19 01:45:00,104.32,104.33,104.25,104.25,2122699992.0
2007-06-19 01:50:00,104.25,104.25,104.135,104.19,7171899959.0
2007-06-19 01:55:00,104.2,104.21,104.15,104.16,3732699978.0
2007-06-19 02:00:00,104.16,104.21,104.15,104.19,2800099994.0
2007-06-19 02:05:00,104.2,104.2,104.12,104.135,4437499969.0
2007-06-19 02:10:00,104.13,104.2,104.13,104.16,3998199995.0
2007-06-19 02:15:00,104.16,104.18,104.13,104.14,3556499976.0
2007-06-19 02:20:00,104.14,104.17,104.14,104.16,1510000001.0
2007-06-19 02:25:00,104.16,104.19,104.15,104.17,767199998.0
2007-06-19 02:30:00,104.17,104.22,104.15,104.19,1978399993.0
2007-06-19 02:35:00,104.19,104.22,104.14,104.17,2112499979.0
2007-06-19 02:40:00,104.17,104.18,104.12,104.135,3091899995.0
2007-06-19 02:45:00,104.14,104.22,104.13,104.19,3232799987.0
2007-06-19 02:50:00,104.2,104.3,104.18,104.3,5540699965.0
2007-06-19 02:55:00,104.3,104.32,104.255,104.26,5079199976.0
2007-06-19 03:00:00,104.26,104.27,104.22,104.23,3619600004.0
2007-06-19 03:05:00,104.24,104.24,104.22,104.22,1749499998.0
2007-06-19 03:10:00,104.23,104.24,104.19,104.19,2787399977.0
2007-06-19 03:15:00,104.195,104.255,104.18,104.24,3458699981.0
2007-06-19 03:20:00,104.24,104.245,104.22,104.23,1818899995.0
2007-06-19 03:25:00,104.23,104.26,104.22,104.24,2984600003.0
2007-06-19 03:30:00,104.245,104.27,104.23,104.24,3266000001.0
2007-06-19 03:35:00,104.24,104.27,104.23,104.24,3319599984.0
2007-06-19 03:40:00,104.24,104.25,104.12,104.14,4116499989.0
2007-06-19 03:45:00,104.14,104.16,104.1,104.12,5754399984.0
2007-06-19 03:50:00,104.11,104.22,104.11,104.19,3090599988.0
2007-06-19 03:55:00,104.195,104.2,104.17,104.195,3601200005.0
2007-06-19 04:00:00,104.2,104.24,104.19,104.23,1473599988.0
2007-06-19 04:05:00,104.24,104.24,104.16,104.19,2622799987.0
2007-06-19 04:10:00,104.19,104.2,104.17,104.18,1425299986.0
2007-06-19 04:15:00,104.18,104.18,104.07,104.13,3888599979.0
2007-06-19 04:20:00,104.13,104.19,104.12,104.19,4702499994.0
2007-06-19 04:25:00,104.18,104.19,104.14,104.145,3026299992.0
2007-06-19 04:30:00,104.15,104.2,104.14,104.17,5577699978.0
2007-06-19 04:35:00,104.17,104.195,104.16,104.18,2553799994.0
2007-06-19 04:40:00,104.18,104.195,104.16,104.18,1267399996.0
2007-06-19 04:45:00,104.18,104.22,104.18,104.21,1335699990.0
2007-06-19 04:50:00,104.22,104.22,104.18,104.19,3315799954.0
2007-06-19 04:55:00,104.19,104.22,104.19,104.22,1153199993.0
2007-06-19 05:00:00,104.22,104.24,104.2,104.24,1249599986.0
2007-06-19 05:05:00,104.24,104.26,104.225,104.26,2602399979.0
2007-06-19 05:10:00,104.26,104.28,104.24,104.26,1672799989.0
2007-06-19 05:15:00,104.26,104.29,104.24,104.27,2707899995.0
2007-06-19 05:20:00,104.27,104.3,104.25,104.28,4206799973.0
2007-06-19 05:25:00,104.27,104.3,104.25,104.285,2086599992.0
2007-06-19 05:30:00,104.285,104.31,104.27,104.27,2313099990.0
2007-06-19 05:35:00,104.27,104.28,104.26,104.27,1827399999.0
2007-06-19 05:40:00,104.28,104.29,104.24,104.26,1954400001.0
2007-06-19 05:45:00,104.26,104.27,104.25,104.26,564099998.0
2007-06-19 05:50:00,104.26,104.26,104.24,104.255,2301899989.0
2007-06-19 05:55:00,104.26,104.26,104.22,104.25,1912399990.0
2007-06-19 06:00:00,104.26,104.27,104.24,104.24,2356699989.0
2007-06-19 06:05:00,104.24,104.25,104.22,104.23,2513499993.0
2007-06-19 06:10:00,104.23,104.24,104.195,104.195,2384899989.0
2007-06-19 06:15:00,104.195,104.23,104.19,104.22,1873599993.0
2007-06-19 06:20:00,104.22,104.24,104.205,104.22,1279200003.0
2007-06-19 06:25:00,104.22,104.22,104.2,104.21,894299996.0
2007-06-19 06:30:00,104.21,104.22,104.14,104.2,1887099981.0
2007-06-19 06:35:00,104.2,104.22,104.17,104.2,2471999979.0
2007-06-19 06:40:00,104.2,104.205,104.18,104.19,2250199983.0
2007-06-19 06:45:00,104.2,104.22,104.2,104.21,2443299986.0
2007-06-19 06:50:00,104.21,104.23,104.2,104.23,2540199964.0
2007-06-19 06:55:00,104.23,104.24,104.2,104.23,1413200006.0
2007-06-19 07:00:00,104.23,104.24,104.2,104.23,2896799996.0
2007-06-19 07:05:00,104.23,104.24,104.18,104.21,2756199995.0
2007-06-19 07:10:00,104.21,104.24,104.21,104.24,2128400008.0
2007-06-19 07:15:00,104.24,104.26,104.21,104.22,2376300004.0
2007-06-19 07:20:00,104.22,104.22,104.19,104.2,2621399986.0
2007-06-19 07:25:00,104.21,104.23,104.18,104.21,3179599999.0
2007-06-19 07:30:00,104.2,104.22,104.18,104.2,3036899988.0
2007-06-19 07:35:00,104.2,104.21,104.18,104.2,2415699998.0
2007-06-19 07:40:00,104.2,104.24,104.19,104.23,2798800010.0
2007-06-19 07:45:00,104.23,104.27,104.2,104.25,3932699997.0
2007-06-19 07:50:00,104.25,104.29,104.235,104.28,5037600001.0
2007-06-19 07:55:00,104.29,104.3,104.25,104.25,5373199999.0
2007-06-19 08:00:00,104.26,104.29,104.19,104.2,6111199950.0
2007-06-19 08:05:00,104.19,104.22,104.18,104.22,3199399984.0
2007-06-19 08:10:00,104.22,104.26,104.21,104.24,4517299997.0
2007-06-19 08:15:00,104.24,104.25,104.22,104.24,4050999984.0
2007-06-19 08:20:00,104.24,104.26,104.21,104.23,4223999976.0
2007-06-19 08:25:00,104.23,104.26,104.2,104.21,3753999995.0
2007-06-19 08:30:00,104.21,104.22,104.17,104.18,4384299998.0
2007-06-19 08:35:00,104.18,104.21,104.16,104.18,4824699973.0
2007-06-19 08:40:00,104.19,104.24,104.19,104.23,2567299990.0
2007-06-19 08:45:00,104.23,104.25,104.22,104.24,2584099974.0
2007-06-19 08:50:00,104.24,104.25,104.21,104.22,1637799998.0
2007-06-19 08:55:00,104.22,104.26,104.22,104.24,5353799961.0
2007-06-19 09:00:00,104.24,104.26,104.22,104.22,4681399989.0
2007-06-19 09:05:00,104.22,104.22,104.16,104.2,5832999969.0
2007-06-19 09:10:00,104.2,104.2,104.16,104.16,3282599987.0
2007-06-19 09:15:00,104.16,104.21,104.11,104.21,3970299991.0
2007-06-19 09:20:00,104.21,104.23,104.18,104.2,5208499992.0
2007-06-19 09:25:00,104.2,104.22,104.19,104.21,4219299969.0
2007-06-19 09:30:00,104.21,104.25,104.2,104.25,4391799990.0
2007-06-19 09:35:00,104.25,104.27,104.215,104.26,2751999988.0
2007-06-19 09:40:00,104.26,104.27,104.23,104.24,3850299963.0
2007-06-19 09:45:00,104.25,104.27,104.21,104.27,5793399984.0
2007-06-19 09:50:00,104.27,104.31,104.25,104.28,5648599979.0
2007-06-19 09:55:00,104.29,104.29,104.24,104.24,3108499986.0
2007-06-19 10:00:00,104.24,104.26,104.18,104.195,4346199998.0
2007-06-19 10:05:00,104.2,104.23,104.2,104.22,3389899980.0
2007-06-19 10:10:00,104.22,104.225,104.2,104.21,2693699982.0
2007-06-19 10:15:00,104.22,104.26,104.21,104.26,3080699981.0
2007-06-19 10:20:00,104.26,104.27,104.24,104.25,3107699979.0
2007-06-19 10:25:00,104.25,104.28,104.24,104.26,3093699987.0
2007-06-19 10:30:00,104.25,104.26,104.24,104.24,1569199994.0
2007-06-19 10:35:00,104.24,104.25,104.21,104.24,3202199976.0
2007-06-19 10:40:00,104.24,104.25,104.22,104.23,3652999968.0
2007-06-19 10:45:00,104.23,104.25,104.2,104.23,6030799995.0
2007-06-19 10:50:00,104.23,104.24,104.2,104.23,4441399967.0
2007-06-19 10:55:00,104.23,104.25,104.2,104.21,4812799957.0
2007-06-19 11:00:00,104.24,104.25,104.15,104.185,5848399956.0
2007-06-19 11:05:00,104.19,104.2,104.16,104.2,4433899964.0
2007-06-19 11:10:00,104.2,104.22,104.19,104.22,3261099991.0
2007-06-19 11:15:00,104.215,104.24,104.21,104.215,1870699984.0
2007-06-19 11:20:00,104.215,104.25,104.21,104.23,2508099992.0
2007-06-19 11:25:00,104.23,104.24,104.2,104.2,2108399987.0
2007-06-19 11:30:00,104.2,104.22,104.16,104.21,5502399980.0
2007-06-19 11:35:00,104.21,104.22,104.135,104.16,5758099962.0
2007-06-19 11:40:00,104.17,104.2,104.16,104.18,5793399968.0
2007-06-19 11:45:00,104.18,104.21,104.17,104.19,3829799989.0
2007-06-19 11:50:00,104.19,104.19,104.15,104.16,2540599971.0
2007-06-19 11:55:00,104.16,104.21,104.15,104.2,4646599988.0
2007-06-19 12:00:00,104.2,104.2,104.16,104.16,2463799994.0
2007-06-19 12:05:00,104.17,104.17,104.12,104.13,4409799978.0
2007-06-19 12:10:00,104.15,104.18,104.14,104.16,3329999988.0
2007-06-19 12:15:00,104.16,104.24,104.15,104.23,4683599984.0
2007-06-19 12:20:00,104.225,104.26,104.21,104.26,2794899974.0
2007-06-19 12:25:00,104.27,104.3,104.25,104.29,5461699964.0
2007-06-19 12:30:00,104.29,104.3,104.27,104.27,2088600001.0
2007-06-19 12:35:00,104.28,104.29,104.27,104.27,1996199992.0
2007-06-19 12:40:00,104.27,104.29,104.24,104.26,4570499976.0
2007-06-19 12:45:00,104.26,104.27,104.215,104.23,2829100013.0
2007-06-19 12:50:00,104.24,104.24,104.18,104.19,3057199993.0
2007-06-19 12:55:00,104.2,104.21,104.155,104.18,4902999970.0
2007-06-19 13:00:00,104.18,104.22,104.16,104.22,3450099986.0
2007-06-19 13:05:00,104.22,104.23,104.17,104.18,3704999997.0
2007-06-19 13:10:00,104.18,104.2,104.15,104.2,5279199962.0
2007-06-19 13:15:00,104.2,104.2,104.16,104.18,6679099960.0
2007-06-19 13:20:00,104.19,104.27,104.19,104.23,5112399962.0
2007-06-19 13:25:00,104.23,104.28,104.21,104.24,6389199970.0
2007-06-19 13:30:00,104.24,104.28,104.206,104.25,2340899991.0
2007-06-19 13:35:00,104.25,104.26,104.22,104.245,4930999953.0
2007-06-19 13:40:00,104.25,104.25,104.22,104.24,1888899996.0
2007-06-19 13:45:00,104.24,104.26,104.22,104.23,3606399962.0
2007-06-19 13:50:00,104.23,104.25,104.19,104.21,3832199968.0
2007-06-19 13:55:00,104.2,104.22,104.17,104.22,3389999999.0
2007-06-19 14:00:00,104.215,104.26,104.2,104.25,6360799981.0
2007-06-19 14:05:00,104.26,104.26,104.2,104.22,7114899985.0
2007-06-19 14:10:00,104.22,104.25,104.18,104.2,5761099960.0
2007-06-19 14:15:00,104.16,104.19,104.12,104.14,7196099948.0
2007-06-19 14:20:00,104.16,104.18,104.13,104.16,6304899947.0
2007-06-19 14:25:00,104.16,104.19,104.12,104.14,4113699982.0
2007-06-19 14:30:00,104.08,104.22,104.08,104.22,6869399998.0
2007-06-19 14:35:00,104.22,104.23,104.15,104.17,7089599981.0
2007-06-19 14:40:00,104.17,104.17,104.13,104.15,5289999980.0
2007-06-19 14:45:00,104.15,104.15,104.1,104.12,4258599971.0
2007-06-19 14:50:00,104.12,104.14,104.11,104.14,2829499983.0
2007-06-19 14:55:00,104.14,104.14,104.09,104.11,5445499970.0
2007-06-19 15:00:00,104.11,104.13,104.1,104.12,3159900005.0
2007-06-19 15:05:00,104.12,104.16,104.1,104.12,3862999966.0
2007-06-19 15:10:00,104.12,104.19,104.11,104.18,3577299999.0
2007-06-19 15:15:00,104.18,104.18,104.13,104.14,5080299961.0
2007-06-19 15:20:00,104.14,104.17,104.11,104.17,3326299979.0
2007-06-19 15:25:00,104.16,104.2,104.11,104.13,7277699961.0
2007-06-19 15:30:00,104.13,104.16,104.1,104.11,7211099950.0
2007-06-19 15:35:00,104.11,104.15,104.1,104.11,5906099961.0
2007-06-19 15:40:00,104.11,104.12,104.07,104.09,4802299978.0
2007-06-19 15:45:00,104.09,104.11,104.07,104.09,4978099983.0
2007-06-19 15:50:00,104.1,104.13,104.07,104.11,6836699994.0
2007-06-19 15:55:00,104.11,104.13,104.08,104.12,4967299980.0
2007-06-19 16:00:00,104.12,104.2,104.11,104.19,6530899972.0
2007-06-19 16:05:00,104.19,104.24,104.17,104.2,6054399962.0
2007-06-19 16:10:00,104.19,104.22,104.16,104.21,6747699943.0
2007-06-19 16:15:00,104.21,104.23,104.17,104.18,8142499954.0
2007-06-19 16:20:00,104.18,104.22,104.12,104.215,6163799954.0
2007-06-19 16:25:00,104.22,104.23,104.19,104.22,6018699975.0
2007-06-19 16:30:00,104.22,104.34,104.19,104.3,6224999991.0
2007-06-19 16:35:00,104.3,104.33,104.28,104.32,4399999975.0
2007-06-19 16:40:00,104.32,104.39,104.32,104.365,7677399965.0
2007-06-19 16:45:00,104.37,104.4,104.34,104.36,3922399973.0
2007-06-19 16:50:00,104.36,104.39,104.34,104.35,3856699993.0
2007-06-19 16:55:00,104.35,104.35,104.26,104.27,6111099971.0
2007-06-19 17:00:00,104.27,104.32,104.255,104.29,6378099983.0
2007-06-19 17:05:00,104.3,104.32,104.27,104.29,6912199969.0
2007-06-19 17:10:00,104.28,104.28,104.22,104.25,5630399983.0
2007-06-19 17:15:00,104.25,104.29,104.22,104.275,5583799978.0
2007-06-19 17:20:00,104.275,104.29,104.255,104.275,4214899987.0
2007-06-19 17:25:00,104.28,104.32,104.26,104.29,4987799972.0
2007-06-19 17:30:00,104.295,104.31,104.24,104.26,3076499989.0
2007-06-19 17:35:00,104.26,104.3,104.23,104.3,5050699962.0
2007-06-19 17:40:00,104.295,104.33,104.26,104.3,3265499985.0
2007-06-19 17:45:00,104.3,104.32,104.3,104.32,2640199977.0
2007-06-19 17:50:00,104.32,104.38,104.3,104.36,4722399957.0
2007-06-19 17:55:00,104.37,104.4,104.36,104.38,2119999994.0
2007-06-19 18:00:00,104.38,104.41,104.37,104.4,3001099992.0
2007-06-19 18:05:00,104.4,104.45,104.38,104.41,3987699969.0
2007-06-19 18:10:00,104.41,104.46,104.4,104.44,5088399950.0
2007-06-19 18:15:00,104.44,104.46,104.42,104.45,2843099993.0
2007-06-19 18:20:00,104.45,104.45,104.42,104.43,2219199985.0
2007-06-19 18:25:00,104.43,104.43,104.39,104.39,966500003.0
2007-06-19 18:30:00,104.4,104.4,104.36,104.37,1998299978.0
2007-06-19 18:35:00,104.37,104.41,104.37,104.41,2774099980.0
2007-06-19 18:40:00,104.41,104.42,104.39,104.42,1036099989.0
2007-06-19 18:45:00,104.42,104.43,104.4,104.41,1305499990.0
2007-06-19 18:50:00,104.405,104.42,104.38,104.41,3945499976.0
2007-06-19 18:55:00,104.41,104.43,104.4,104.42,2851899979.0
2007-06-19 19:00:00,104.42,104.44,104.405,104.42,2502399986.0
2007-06-19 19:05:00,104.42,104.44,104.41,104.42,2477899998.0
2007-06-19 19:10:00,104.43,104.43,104.41,104.43,1615799984.0
2007-06-19 19:15:00,104.43,104.44,104.41,104.41,1640399975.0
2007-06-19 19:20:00,104.42,104.44,104.4,104.41,1817199989.0
2007-06-19 19:25:00,104.41,104.42,104.38,104.39,3362599969.0
2007-06-19 19:30:00,104.395,104.41,104.38,104.405,1500599979.0
2007-06-19 19:35:00,104.41,104.42,104.37,104.4,3686199984.0
2007-06-19 19:40:00,104.4,104.42,104.297,104.371,1498999997.0
2007-06-19 19:45:00,104.42,104.43,104.39,104.39,3379799975.0
2007-06-19 19:50:00,104.39,104.4,104.38,104.39,1933999986.0
2007-06-19 19:55:00,104.39,104.41,104.38,104.38,1536399987.0
2007-06-19 20:00:00,104.39,104.39,104.36,104.39,1369599996.0
2007-06-19 20:05:00,104.39,104.46,104.38,104.43,1969099988.0
2007-06-19 20:10:00,104.44,104.48,104.42,104.47,1823099991.0
2007-06-19 20:15:00,104.47,104.48,104.425,104.44,2210500001.0
2007-06-19 20:20:00,104.45,104.49,104.45,104.46,2391999996.0
2007-06-19 20:25:00,104.46,104.47,104.44,104.46,1398299991.0
2007-06-19 20:30:00,104.46,104.48,104.42,104.44,2918699980.0
2007-06-19 20:35:00,104.44,104.46,104.42,104.45,881999997.0
2007-06-19 20:40:00,104.45,104.49,104.42,104.46,2359099983.0
2007-06-19 20:45:00,104.46,104.47,104.44,104.47,1729999986.0
2007-06-19 20:50:00,104.47,104.48,104.435,104.45,1653299992.0
2007-06-19 20:55:00,104.45,104.49,104.445,104.48,2512199986.0
2007-06-19 21:00:00,104.48,104.48,104.45,104.47,2105299984.0
2007-06-19 21:05:00,104.47,104.48,104.43,104.47,2766800001.0
2007-06-19 21:10:00,104.46,104.47,104.406,104.46,1514299990.0
2007-06-19 21:15:00,104.46,104.48,104.46,104.47,959499988.0
2007-06-19 21:20:00,104.47,104.47,104.42,104.44,1919900003.0
2007-06-19 21:25:00,104.45,104.47,104.435,104.465,2424699988.0
2007-06-19 21:30:00,104.46,104.47,104.42,104.445,2461899998.0
2007-06-19 21:35:00,104.44,104.45,104.378,104.45,1319200001.0
2007-06-19 21:40:00,104.455,104.46,104.38,104.433,845100000.0
2007-06-19 21:45:00,104.437,104.46,104.42,104.42,1756099996.0
2007-06-19 21:50:00,104.43,104.44,104.37,104.39,2898700002.0
2007-06-19 21:55:00,104.36,104.39,104.32,104.37,2510400002.0
2007-06-19 22:00:00,104.37,104.39,104.36,104.39,1142699998.0
2007-06-19 22:05:00,104.39,104.4,104.36,104.37,984799995.0
2007-06-19 22:10:00,104.37,104.39,104.36,104.39,789200000.0
2007-06-19 22:15:00,104.39,104.39,104.38,104.38,1517000011.0
2007-06-19 22:20:00,104.39,104.4,104.38,104.39,725600002.0
2007-06-19 22:25:00,104.39,104.4,104.36,104.36,1184300000.0
2007-06-19 22:30:00,104.36,104.37,104.324,104.37,348200001.0
2007-06-19 22:35:00,104.37,104.38,104.304,104.37,1942199990.0
2007-06-19 22:40:00,104.37,104.38,104.35,104.37,1312800006.0
2007-06-19 22:45:00,104.37,104.38,104.341,104.36,795900005.0
2007-06-19 22:50:00,104.365,104.39,104.34,104.39,1486300016.0
2007-06-19 22:55:00,104.39,104.43,104.375,104.42,1187099996.0
2007-06-19 23:00:00,104.41,104.43,104.376,104.376,285300001.0
2007-06-19 23:05:00,104.42,104.44,104.4,104.42,230500000.0
2007-06-19 23:10:00,104.41,104.42,104.41,104.42,411500000.0
2007-06-19 23:15:00,104.42,104.43,104.4,104.4,800999999.0
2007-06-19 23:20:00,104.405,104.43,104.39,104.42,580500001.0
2007-06-19 23:25:00,104.42,104.45,104.415,104.43,1425599998.0
2007-06-19 23:30:00,104.43,104.44,104.4,104.41,1389299992.0
2007-06-19 23:35:00,104.415,104.42,104.365,104.42,1164700005.0
2007-06-19 23:40:00,104.42,104.42,104.348,104.41,890200001.0
2007-06-19 23:45:00,104.405,104.43,104.39,104.39,2136200046.0
2007-06-19 23:50:00,104.4,104.42,104.337,104.4,1280999996.0
2007-06-19 23:55:00,104.347,104.43,104.347,104.43,1502999998.0
2007-06-20 00:00:00,104.42,104.44,104.405,104.41,756399995.0
2007-06-20 00:05:00,104.42,104.44,104.4,104.42,1397599999.0
2007-06-20 00:10:00,104.42,104.42,104.41,104.42,324200006.0
2007-06-20 00:15:00,104.42,104.44,104.41,104.415,784699996.0
2007-06-20 00:20:00,104.42,104.44,104.4,104.41,826999999.0
2007-06-20 00:25:00,104.41,104.43,104.4,104.41,1256099999.0
2007-06-20 00:30:00,104.41,104.41,104.39,104.4,2037400024.0
2007-06-20 00:35:00,104.4,104.4,104.35,104.37,1778300004.0
2007-06-20 00:40:00,104.37,104.39,104.35,104.37,2197799997.0
2007-06-20 00:45:00,104.38,104.4,104.329,104.39,1350400015.0
2007-06-20 00:50:00,104.39,104.43,104.37,104.39,1766499984.0
2007-06-20 00:55:00,104.385,104.41,104.38,104.39,1949600002.0
2007-06-20 01:00:00,104.39,104.41,104.36,104.4,2506000021.0
2007-06-20 01:05:00,104.4,104.45,104.38,104.425,3502400009.0
2007-06-20 01:10:00,104.425,104.47,104.42,104.45,2150900000.0
2007-06-20 01:15:00,104.45,104.46,104.44,104.445,1092699995.0
2007-06-20 01:20:00,104.45,104.45,104.41,104.43,1039299996.0
2007-06-20 01:25:00,104.425,104.43,104.41,104.42,1116299989.0
2007-06-20 01:30:00,104.42,104.45,104.41,104.42,1435399999.0
2007-06-20 01:35:00,104.42,104.43,104.41,104.43,1522799998.0
2007-06-20 01:40:00,104.43,104.43,104.405,104.41,1874300001.0
2007-06-20 01:45:00,104.41,104.44,104.41,104.43,1919399986.0
2007-06-20 01:50:00,104.43,104.46,104.41,104.425,3467999959.0
2007-06-20 01:55:00,104.43,104.49,104.42,104.45,3850799986.0
2007-06-20 02:00:00,104.45,104.46,104.34,104.41,7223299975.0
2007-06-20 02:05:00,104.41,104.46,104.39,104.42,5759899998.0
2007-06-20 02:10:00,104.42,104.425,104.37,104.42,3565899984.0
2007-06-20 02:15:00,104.42,104.46,104.395,104.43,1832999992.0
2007-06-20 02:20:00,104.43,104.44,104.38,104.4,5199899991.0
2007-06-20 02:25:00,104.41,104.41,104.38,104.4,3071600013.0
2007-06-20 02:30:00,104.41,104.43,104.385,104.43,2593899990.0
2007-06-20 02:35:00,104.42,104.46,104.41,104.425,1715299990.0
2007-06-20 02:40:00,104.42,104.44,104.38,104.4,2323399988.0
2007-06-20 02:45:00,104.4,104.43,104.366,104.414,1418499994.0
2007-06-20 02:50:00,104.43,104.47,104.41,104.46,2636000000.0
2007-06-20 02:55:00,104.46,104.46,104.39,104.42,3614499990.0
2007-06-20 03:00:00,104.43,104.46,104.405,104.45,1887499987.0
2007-06-20 03:05:00,104.445,104.48,104.43,104.45,4123799983.0
2007-06-20 03:10:00,104.45,104.46,104.425,104.45,2288199982.0
2007-06-20 03:15:00,104.46,104.47,104.445,104.47,1085099995.0
2007-06-20 03:20:00,104.47,104.47,104.45,104.455,2300899984.0
2007-06-20 03:25:00,104.46,104.5,104.45,104.46,3082199984.0
2007-06-20 03:30:00,104.46,104.51,104.42,104.51,3693899983.0
2007-06-20 03:35:00,104.505,104.52,104.47,104.47,3566899979.0
2007-06-20 03:40:00,104.47,104.48,104.42,104.46,5050399971.0
2007-06-20 03:45:00,104.47,104.49,104.45,104.48,4110000001.0
2007-06-20 03:50:00,104.48,104.5,104.445,104.47,5459199997.0
2007-06-20 03:55:00,104.465,104.48,104.43,104.43,3765199979.0
2007-06-20 04:00:00,104.43,104.44,104.395,104.43,2862900008.0
2007-06-20 04:05:00,104.43,104.48,104.41,104.46,2665199976.0
2007-06-20 04:10:00,104.46,104.49,104.39,104.42,4954299997.0
2007-06-20 04:15:00,104.42,104.43,104.38,104.41,3650299978.0
2007-06-20 04:20:00,104.39,104.44,104.37,104.43,4702300004.0
2007-06-20 04:25:00,104.43,104.46,104.42,104.43,2948299981.0
2007-06-20 04:30:00,104.42,104.44,104.4,104.41,2783199992.0
2007-06-20 04:35:00,104.41,104.44,104.4,104.41,1461000003.0
2007-06-20 04:40:00,104.41,104.42,104.37,104.38,2222699986.0
2007-06-20 04:45:00,104.38,104.39,104.35,104.385,3325599985.0
2007-06-20 04:50:00,104.39,104.39,104.38,104.39,909199998.0
2007-06-20 04:55:00,104.39,104.4,104.38,104.39,1254700000.0
2007-06-20 05:00:00,104.39,104.42,104.375,104.39,2670599978.0
2007-06-20 05:05:00,104.39,104.41,104.38,104.41,871099996.0
2007-06-20 05:10:00,104.41,104.41,104.39,104.4,2111399993.0
2007-06-20 05:15:00,104.4,104.4,104.39,104.4,701000000.0
2007-06-20 05:20:00,104.4,104.42,104.348,104.42,1343599993.0
2007-06-20 05:25:00,104.42,104.43,104.39,104.4,1742799990.0
2007-06-20 05:30:00,104.4,104.41,104.395,104.4,1396899995.0
2007-06-20 05:35:00,104.4,104.42,104.39,104.41,1728499996.0
2007-06-20 05:40:00,104.41,104.43,104.4,104.42,1295799993.0
2007-06-20 05:45:00,104.42,104.44,104.405,104.41,2797000008.0
2007-06-20 05:50:00,104.41,104.43,104.38,104.405,1336700004.0
2007-06-20 05:55:00,104.41,104.43,104.37,104.39,4749400016.0
2007-06-20 06:00:00,104.39,104.42,104.37,104.4,2435399981.0
2007-06-20 06:05:00,104.4,104.41,104.39,104.41,3254799984.0
2007-06-20 06:10:00,104.41,104.42,104.38,104.39,790099996.0
2007-06-20 06:15:00,104.4,104.42,104.4,104.42,1437500000.0
2007-06-20 06:20:00,104.42,104.44,104.41,104.415,1157499993.0
2007-06-20 06:25:00,104.415,104.45,104.41,104.43,736400002.0
2007-06-20 06:30:00,104.43,104.45,104.42,104.42,1313800000.0
2007-06-20 06:35:00,104.42,104.44,104.4,104.42,1284999986.0
2007-06-20 06:40:00,104.42,104.47,104.4,104.46,2575699996.0
2007-06-20 06:45:00,104.46,104.46,104.44,104.45,854799997.0
2007-06-20 06:50:00,104.445,104.47,104.43,104.45,1615499994.0
2007-06-20 06:55:00,104.45,104.48,104.45,104.47,3201799966.0
2007-06-20 07:00:00,104.47,104.49,104.455,104.46,1564100008.0
2007-06-20 07:05:00,104.46,104.49,104.45,104.49,2017900005.0
2007-06-20 07:10:00,104.49,104.5,104.47,104.49,1678699997.0
2007-06-20 07:15:00,104.49,104.5,104.45,104.46,2994000006.0
2007-06-20 07:20:00,104.47,104.49,104.46,104.49,1790599986.0
2007-06-20 07:25:00,104.49,104.5,104.47,104.5,2423099992.0
2007-06-20 07:30:00,104.5,104.52,104.48,104.51,2616600012.0
2007-06-20 07:35:00,104.51,104.52,104.49,104.51,530000001.0
2007-06-20 07:40:00,104.51,104.54,104.49,104.51,2327499995.0
2007-06-20 07:45:00,104.51,104.51,104.47,104.49,1288600003.0
2007-06-20 07:50:00,104.49,104.49,104.43,104.45,2906299992.0
2007-06-20 07:55:00,104.45,104.45,104.415,104.42,3146899985.0
2007-06-20 08:00:00,104.43,104.47,104.39,104.4,3901399980.0
2007-06-20 08:05:00,104.4,104.42,104.385,104.395,3449299999.0
2007-06-20 08:10:00,104.395,104.4,104.32,104.35,7244500009.0
2007-06-20 08:15:00,104.35,104.36,104.31,104.34,6431900008.0
2007-06-20 08:20:00,104.34,104.36,104.27,104.3,5866099996.0
2007-06-20 08:25:00,104.295,104.35,104.28,104.35,3805199994.0
2007-06-20 08:30:00,104.35,104.37,104.34,104.36,2957599992.0
2007-06-20 08:35:00,104.36,104.4,104.35,104.36,3242399993.0
2007-06-20 08:40:00,104.364,104.41,104.298,104.37,3134999979.0
2007-06-20 08:45:00,104.37,104.39,104.33,104.37,5477899975.0
2007-06-20 08:50:00,104.37,104.43,104.35,104.4,6502499971.0
2007-06-20 08:55:00,104.4,104.42,104.36,104.38,4789599994.0
2007-06-20 09:00:00,104.38,104.38,104.35,104.37,6819499967.0
2007-06-20 09:05:00,104.37,104.39,104.35,104.37,5237399990.0
2007-06-20 09:10:00,104.37,104.41,104.355,104.37,4678199984.0
2007-06-20 09:15:00,104.37,104.38,104.28,104.3,6806299982.0
2007-06-20 09:20:00,104.3,104.31,104.25,104.27,7031599959.0
2007-06-20 09:25:00,104.27,104.27,104.22,104.24,5508599990.0
2007-06-20 09:30:00,104.24,104.33,104.24,104.33,6647699974.0
2007-06-20 09:35:00,104.325,104.36,104.31,104.35,6296099977.0
2007-06-20 09:40:00,104.35,104.5,104.35,104.44,6317299963.0
2007-06-20 09:45:00,104.44,104.46,104.38,104.405,5751199951.0
2007-06-20 09:50:00,104.41,104.46,104.38,104.44,3842499997.0
2007-06-20 09:55:00,104.44,104.5,104.43,104.46,6879399967.0
2007-06-20 10:00:00,104.46,104.48,104.42,104.43,4866699962.0
2007-06-20 10:05:00,104.43,104.47,104.41,104.415,7151099987.0
2007-06-20 10:10:00,104.415,104.47,104.39,104.415,5321799973.0
2007-06-20 10:15:00,104.415,104.42,104.38,104.4,2762599979.0
2007-06-20 10:20:00,104.41,104.43,104.39,104.42,2994899986.0
2007-06-20 10:25:00,104.42,104.44,104.41,104.44,3638099974.0
2007-06-20 10:30:00,104.44,104.48,104.43,104.43,6883499956.0
2007-06-20 10:35:00,104.44,104.46,104.415,104.42,4426099990.0
2007-06-20 10:40:00,104.42,104.43,104.39,104.39,4225899980.0
2007-06-20 10:45:00,104.405,104.48,104.405,104.47,6128799995.0
2007-06-20 10:50:00,104.47,104.52,104.47,104.52,6533799990.0
2007-06-20 10:55:00,104.515,104.53,104.48,104.49,6081199948.0
2007-06-20 11:00:00,104.49,104.51,104.46,104.47,4314099985.0
2007-06-20 11:05:00,104.47,104.48,104.44,104.46,4797799984.0
2007-06-20 11:10:00,104.46,104.48,104.45,104.48,3039799994.0
2007-06-20 11:15:00,104.48,104.48,104.43,104.44,3944199984.0
2007-06-20 11:20:00,104.43,104.45,104.41,104.445,1973099989.0
2007-06-20 11:25:00,104.445,104.46,104.43,104.45,3690300018.0
2007-06-20 11:30:00,104.45,104.47,104.435,104.47,1906299997.0
2007-06-20 11:35:00,104.47,104.5,104.45,104.5,3681999997.0
2007-06-20 11:40:00,104.5,104.51,104.48,104.49,3373199995.0
2007-06-20 11:45:00,104.49,104.5,104.47,104.49,3194799987.0
2007-06-20 11:50:00,104.49,104.52,104.46,104.48,4145499966.0
2007-06-20 11:55:00,104.48,104.5,104.46,104.5,3089899993.0
2007-06-20 12:00:00,104.5,104.51,104.47,104.48,3483899957.0
2007-06-20 12:05:00,104.48,104.52,104.47,104.505,4634999968.0
2007-06-20 12:10:00,104.51,104.53,104.48,104.48,5406999972.0
2007-06-20 12:15:00,104.48,104.54,104.48,104.505,3824799994.0
2007-06-20 12:20:00,104.51,104.52,104.49,104.51,2371499995.0
2007-06-20 12:25:00,104.51,104.64,104.51,104.6,7613199981.0
2007-06-20 12:30:00,104.61,104.64,104.6,104.62,7597100008.0
2007-06-20 12:35:00,104.61,104.62,104.56,104.57,4747999987.0
2007-06-20 12:40:00,104.58,104.61,104.57,104.585,2446199985.0
2007-06-20 12:45:00,104.59,104.62,104.575,104.61,2408299983.0
2007-06-20 12:50:00,104.61,104.64,104.6,104.61,2212299993.0
2007-06-20 12:55:00,104.61,104.61,104.48,104.51,5468599976.0
2007-06-20 13:00:00,104.52,104.57,104.52,104.52,4370299997.0
2007-06-20 13:05:00,104.52,104.575,104.52,104.575,2542699994.0
2007-06-20 13:10:00,104.58,104.59,104.54,104.54,4936299989.0
2007-06-20 13:15:00,104.54,104.56,104.53,104.54,2902000004.0
2007-06-20 13:20:00,104.54,104.55,104.52,104.55,4332299995.0
2007-06-20 13:25:00,104.55,104.56,104.5,104.53,4059299978.0
2007-06-20 13:30:00,104.53,104.57,104.53,104.56,3326999970.0
2007-06-20 13:35:00,104.56,104.57,104.55,104.56,2766299995.0
2007-06-20 13:40:00,104.56,104.58,104.55,104.57,3795900008.0
2007-06-20 13:45:00,104.57,104.58,104.54,104.54,3388300006.0
2007-06-20 13:50:00,104.545,104.55,104.52,104.55,2843299982.0
2007-06-20 13:55:00,104.55,104.58,104.53,104.55,4819899983.0
2007-06-20 14:00:00,104.56,104.6,104.54,104.6,3501499982.0
2007-06-20 14:05:00,104.6,104.64,104.58,104.62,3824099979.0
2007-06-20 14:10:00,104.62,104.65,104.61,104.62,3494299973.0
2007-06-20 14:15:00,104.63,104.64,104.6,104.62,4393699988.0
2007-06-20 14:20:00,104.62,104.65,104.6,104.65,2800299993.0
2007-06-20 14:25:00,104.65,104.68,104.63,104.65,3593499980.0
2007-06-20 14:30:00,104.65,104.66,104.58,104.62,4592699965.0
2007-06-20 14:35:00,104.62,104.66,104.61,104.62,5788099998.0
2007-06-20 14:40:00,104.61,104.63,104.58,104.61,3706599970.0
2007-06-20 14:45:00,104.61,104.62,104.58,104.59,4379800001.0
2007-06-20 14:50:00,104.59,104.61,104.55,104.6,4926499995.0
2007-06-20 14:55:00,104.61,104.61,104.57,104.58,5195599972.0
2007-06-20 15:00:00,104.58,104.6,104.56,104.56,4795599997.0
2007-06-20 15:05:00,104.56,104.57,104.5,104.5,5785399994.0
2007-06-20 15:10:00,104.5,104.55,104.47,104.47,7055399966.0
2007-06-20 15:15:00,104.47,104.5,104.44,104.48,4418099975.0
2007-06-20 15:20:00,104.47,104.5,104.43,104.43,5757699970.0
2007-06-20 15:25:00,104.44,104.45,104.41,104.42,3888699975.0
2007-06-20 15:30:00,104.42,104.42,104.35,104.35,5081099988.0
2007-06-20 15:35:00,104.34,104.42,104.34,104.405,5430199967.0
2007-06-20 15:40:00,104.4,104.42,104.38,104.42,3641599994.0
2007-06-20 15:45:00,104.42,104.42,104.385,104.39,4458100000.0
2007-06-20 15:50:00,104.4,104.4,104.23,104.23,8033599975.0
2007-06-20 15:55:00,104.26,104.34,104.25,104.31,5981399993.0
2007-06-20 16:00:00,104.305,104.33,104.24,104.26,4285299979.0
2007-06-20 16:05:00,104.26,104.39,104.255,104.37,4534499978.0
2007-06-20 16:10:00,104.39,104.42,104.35,104.41,5676199989.0
2007-06-20 16:15:00,104.41,104.43,104.38,104.43,4836699982.0
2007-06-20 16:20:00,104.43,104.47,104.425,104.43,4199599953.0
2007-06-20 16:25:00,104.44,104.49,104.43,104.49,6123799969.0
2007-06-20 16:30:00,104.49,104.52,104.45,104.47,6188999991.0
2007-06-20 16:35:00,104.47,104.48,104.41,104.46,5880599996.0
2007-06-20 16:40:00,104.46,104.54,104.45,104.52,5497499970.0
2007-06-20 16:45:00,104.51,104.6,104.51,104.55,5293899970.0
2007-06-20 16:50:00,104.55,104.59,104.54,104.555,4261899997.0
2007-06-20 16:55:00,104.56,104.62,104.53,104.62,5638099971.0
2007-06-20 17:00:00,104.65,104.65,104.58,104.63,4688999964.0
2007-06-20 17:05:00,104.63,104.64,104.59,104.64,3937499986.0
2007-06-20 17:10:00,104.64,104.66,104.6,104.61,4449499971.0
2007-06-20 17:15:00,104.61,104.63,104.6,104.62,4645899988.0
2007-06-20 17:20:00,104.62,104.64,104.55,104.57,4110799996.0
2007-06-20 17:25:00,104.57,104.59,104.55,104.55,3354599986.0
2007-06-20 17:30:00,104.55,104.6,104.55,104.6,3210999974.0
2007-06-20 17:35:00,104.6,104.6,104.54,104.54,5246099981.0
2007-06-20 17:40:00,104.54,104.55,104.46,104.48,5038899965.0
2007-06-20 17:45:00,104.49,104.54,104.47,104.53,3485199983.0
2007-06-20 17:50:00,104.525,104.53,104.5,104.51,4385199984.0
2007-06-20 17:55:00,104.51,104.52,104.5,104.52,2514599989.0
2007-06-20 18:00:00,104.53,104.53,104.49,104.505,2065100004.0
2007-06-20 18:05:00,104.51,104.53,104.47,104.515,4339599978.0
2007-06-20 18:10:00,104.52,104.55,104.52,104.55,2784500000.0
2007-06-20 18:15:00,104.545,104.61,104.545,104.59,3048699984.0
2007-06-20 18:20:00,104.59,104.61,104.58,104.59,2146899989.0
2007-06-20 18:25:00,104.59,104.59,104.52,104.54,2120799985.0
2007-06-20 18:30:00,104.535,104.55,104.49,104.5,2145199983.0
2007-06-20 18:35:00,104.51,104.52,104.5,104.5,1315899999.0
2007-06-20 18:40:00,104.5,104.53,104.5,104.52,1768699995.0
2007-06-20 18:45:00,104.52,104.555,104.459,104.459,2335699989.0
2007-06-20 18:50:00,104.53,104.56,104.53,104.56,445199995.0
2007-06-20 18:55:00,104.56,104.57,104.54,104.555,1422299996.0
2007-06-20 19:00:00,104.56,104.57,104.54,104.55,2949099992.0
2007-06-20 19:05:00,104.55,104.55,104.53,104.53,1453599994.0
2007-06-20 19:10:00,104.53,104.53,104.48,104.48,2631999972.0
2007-06-20 19:15:00,104.48,104.5,104.47,104.49,2800799999.0
2007-06-20 19:20:00,104.49,104.495,104.46,104.49,3803499985.0
2007-06-20 19:25:00,104.49,104.5,104.46,104.47,2553299983.0
2007-06-20 19:30:00,104.47,104.5,104.47,104.49,2899699989.0
2007-06-20 19:35:00,104.49,104.52,104.49,104.515,1718799999.0
2007-06-20 19:40:00,104.52,104.52,104.48,104.48,1386499997.0
2007-06-20 19:45:00,104.49,104.5,104.47,104.48,1224299995.0
2007-06-20 19:50:00,104.48,104.5,104.48,104.485,1722299996.0
2007-06-20 19:55:00,104.49,104.5,104.47,104.5,1857200000.0
2007-06-20 20:00:00,104.5,104.51,104.42,104.48,1999700008.0
2007-06-20 20:05:00,104.485,104.51,104.48,104.495,3058599985.0
2007-06-20 20:10:00,104.5,104.53,104.49,104.51,1220999999.0
2007-06-20 20:15:00,104.51,104.51,104.47,104.48,1238799985.0
2007-06-20 20:20:00,104.47,104.49,104.43,104.46,3085099988.0
2007-06-20 20:25:00,104.46,104.47,104.45,104.46,1539900001.0
2007-06-20 20:30:00,104.46,104.47,104.44,104.46,1889499991.0
2007-06-20 20:35:00,104.465,104.48,104.44,104.44,2942300000.0
2007-06-20 20:40:00,104.44,104.49,104.43,104.435,3237399988.0
2007-06-20 20:45:00,104.435,104.49,104.41,104.47,3444399992.0
2007-06-20 20:50:00,104.47,104.5,104.46,104.47,2623099994.0
2007-06-20 20:55:00,104.48,104.53,104.47,104.52,3551600007.0
2007-06-20 21:00:00,104.52,104.52,104.45,104.485,2739899989.0
2007-06-20 21:05:00,104.49,104.49,104.41,104.45,2230799994.0
2007-06-20 21:10:00,104.45,104.47,104.43,104.44,2305499999.0
2007-06-20 21:15:00,104.44,104.46,104.43,104.46,828899998.0
2007-06-20 21:20:00,104.46,104.47,104.44,104.46,2095999995.0
2007-06-20 21:25:00,104.45,104.5,104.44,104.47,3319799966.0
2007-06-20 21:30:00,104.48,104.5,104.46,104.48,4464999979.0
2007-06-20 21:35:00,104.47,104.49,104.44,104.45,4051699983.0
2007-06-20 21:40:00,104.45,104.46,104.42,104.43,3485199989.0
2007-06-20 21:45:00,104.43,104.43,104.4,104.42,1926299996.0
2007-06-20 21:50:00,104.42,104.43,104.38,104.43,4447599989.0
2007-06-20 21:55:00,104.42,104.42,104.34,104.35,1786899994.0
2007-06-20 22:00:00,104.36,104.36,104.29,104.32,3619099970.0
2007-06-20 22:05:00,104.32,104.34,104.25,104.3,5775300015.0
2007-06-20 22:10:00,104.3,104.33,104.25,104.32,3860900031.0
2007-06-20 22:15:00,104.32,104.36,104.315,104.35,1474600008.0
2007-06-20 22:20:00,104.35,104.44,104.35,104.4,3300700009.0
2007-06-20 22:25:00,104.42,104.42,104.38,104.4,1130700007.0
2007-06-20 22:30:00,104.4,104.42,104.36,104.37,2634100002.0
2007-06-20 22:35:00,104.38,104.39,104.29,104.33,3761899976.0
2007-06-20 22:40:00,104.33,104.365,104.3,104.35,4317599998.0
2007-06-20 22:45:00,104.35,104.36,104.28,104.29,5631199984.0
2007-06-20 22:50:00,104.29,104.36,104.29,104.33,2513199987.0
2007-06-20 22:55:00,104.34,104.34,104.28,104.31,2244099974.0
2007-06-20 23:00:00,104.32,104.32,104.2,104.22,819499998.0
2007-06-20 23:05:00,104.23,104.25,104.2,104.22,2596099981.0
2007-06-20 23:10:00,104.22,104.23,104.175,104.215,1310099990.0
2007-06-20 23:15:00,104.215,104.215,104.15,104.18,1796700000.0
2007-06-20 23:20:00,104.19,104.19,104.13,104.16,811000000.0
2007-06-20 23:25:00,104.15,104.17,104.11,104.16,2126699999.0
2007-06-20 23:30:00,104.17,104.17,104.115,104.12,2891299981.0
2007-06-20 23:35:00,104.13,104.13,104.08,104.12,1170699997.0
2007-06-20 23:40:00,104.12,104.13,104.054,104.11,2324599988.0
2007-06-20 23:45:00,104.1,104.13,104.08,104.13,1044199997.0
2007-06-20 23:50:00,104.12,104.12,104.02,104.09,3429699995.0
2007-06-20 23:55:00,104.09,104.15,104.09,104.13,3650700010.0
2007-06-21 00:00:00,104.13,104.17,104.095,104.155,1859600020.0
2007-06-21 00:05:00,104.155,104.22,104.155,104.2,1897300003.0
2007-06-21 00:10:00,104.21,104.22,104.18,104.21,966099998.0
2007-06-21 00:15:00,104.22,104.22,104.172,104.172,1482000004.0
2007-06-21 00:20:00,104.22,104.22,104.17,104.17,1555700013.0
2007-06-21 00:25:00,104.16,104.18,104.15,104.16,1360599995.0
2007-06-21 00:30:00,104.16,104.19,104.16,104.19,958299999.0
2007-06-21 00:35:00,104.19,104.19,104.17,104.17,977700007.0
2007-06-21 00:40:00,104.17,104.18,104.1,104.15,4564899998.0
2007-06-21 00:45:00,104.16,104.16,104.08,104.125,3454400008.0
2007-06-21 00:50:00,104.14,104.185,104.092,104.135,2229199993.0
2007-06-21 00:55:00,104.16,104.16,104.095,104.11,2974200007.0
2007-06-21 01:00:00,104.11,104.12,104.07,104.11,3192399985.0
2007-06-21 01:05:00,104.1,104.13,104.07,104.12,4574499995.0
2007-06-21 01:10:00,104.11,104.16,104.105,104.14,1672799979.0
2007-06-21 01:15:00,104.15,104.18,104.15,104.18,844799989.0
2007-06-21 01:20:00,104.19,104.22,104.17,104.21,2840099958.0
2007-06-21 01:25:00,104.21,104.27,104.21,104.26,2893899993.0
2007-06-21 01:30:00,104.26,104.33,104.23,104.28,3083099986.0
2007-06-21 01:35:00,104.28,104.31,104.27,104.3,1551099988.0
2007-06-21 01:40:00,104.3,104.32,104.28,104.28,1182699995.0
2007-06-21 01:45:00,104.28,104.29,104.24,104.26,1635799998.0
2007-06-21 01:50:00,104.26,104.28,104.25,104.27,1398899991.0
2007-06-21 01:55:00,104.27,104.3,104.25,104.29,4914299964.0
2007-06-21 02:00:00,104.29,104.31,104.28,104.29,1498799998.0
2007-06-21 02:05:00,104.29,104.33,104.29,104.31,2149399995.0
2007-06-21 02:10:00,104.31,104.315,104.29,104.29,2188099993.0
2007-06-21 02:15:00,104.29,104.34,104.28,104.33,2939699977.0
2007-06-21 02:20:00,104.33,104.36,104.32,104.325,3858499978.0
2007-06-21 02:25:00,104.32,104.33,104.28,104.3,4080799985.0
2007-06-21 02:30:00,104.3,104.36,104.28,104.35,4774599982.0
2007-06-21 02:35:00,104.35,104.39,104.34,104.35,3010699990.0
2007-06-21 02:40:00,104.36,104.36,104.27,104.28,5154299991.0
2007-06-21 02:45:00,104.28,104.31,104.24,104.29,3990099989.0
2007-06-21 02:50:00,104.29,104.32,104.24,104.31,5633699963.0
2007-06-21 02:55:00,104.31,104.31,104.28,104.3,5589099988.0
2007-06-21 03:00:00,104.3,104.31,104.27,104.295,2962099974.0
2007-06-21 03:05:00,104.29,104.29,104.27,104.28,2943400004.0
2007-06-21 03:10:00,104.29,104.34,104.27,104.34,2125099983.0
2007-06-21 03:15:00,104.34,104.38,104.31,104.33,5398299982.0
2007-06-21 03:20:00,104.33,104.33,104.3,104.33,3877199967.0
2007-06-21 03:25:00,104.33,104.33,104.31,104.33,2126699994.0
2007-06-21 03:30:00,104.33,104.34,104.271,104.273,2136699999.0
2007-06-21 03:35:00,104.34,104.4,104.34,104.39,2988499981.0
2007-06-21 03:40:00,104.39,104.4,104.34,104.34,4421999980.0
2007-06-21 03:45:00,104.34,104.36,104.34,104.35,1991899998.0
2007-06-21 03:50:00,104.35,104.38,104.35,104.37,2772699988.0
2007-06-21 03:55:00,104.37,104.41,104.35,104.4,3489099984.0
2007-06-21 04:00:00,104.4,104.41,104.37,104.39,2222299996.0
2007-06-21 04:05:00,104.4,104.41,104.37,104.38,2080799987.0
2007-06-21 04:10:00,104.38,104.42,104.375,104.4,2384599987.0
2007-06-21 04:15:00,104.4,104.41,104.38,104.39,2243399987.0
2007-06-21 04:20:00,104.39,104.4,104.38,104.38,2137199993.0
2007-06-21 04:25:00,104.38,104.39,104.31,104.33,3817199979.0
2007-06-21 04:30:00,104.33,104.34,104.32,104.33,2275799999.0
2007-06-21 04:35:00,104.32,104.35,104.32,104.35,1087599994.0
2007-06-21 04:40:00,104.35,104.37,104.34,104.36,2073399979.0
2007-06-21 04:45:00,104.36,104.36,104.32,104.34,1150599991.0
2007-06-21 04:50:00,104.34,104.36,104.31,104.355,3498899981.0
2007-06-21 04:55:00,104.36,104.37,104.32,104.355,1531599992.0
2007-06-21 05:00:00,104.355,104.39,104.35,104.37,1058299992.0
2007-06-21 05:05:00,104.365,104.39,104.35,104.36,2379899986.0
2007-06-21 05:10:00,104.36,104.39,104.35,104.38,3290999989.0
2007-06-21 05:15:00,104.38,104.39,104.35,104.36,1464599981.0
2007-06-21 05:20:00,104.37,104.4,104.339,104.38,1618499993.0
2007-06-21 05:25:00,104.38,104.38,104.36,104.37,1129099999.0
2007-06-21 05:30:00,104.37,104.38,104.36,104.38,1097100002.0
2007-06-21 05:35:00,104.38,104.4,104.36,104.38,2084799994.0
2007-06-21 05:40:00,104.39,104.39,104.37,104.38,665199996.0
2007-06-21 05:45:00,104.38,104.41,104.38,104.41,1631900000.0
2007-06-21 05:50:00,104.41,104.42,104.395,104.41,600399996.0
2007-06-21 05:55:00,104.41,104.51,104.41,104.47,5690299983.0
2007-06-21 06:00:00,104.48,104.49,104.45,104.48,2044999991.0
2007-06-21 06:05:00,104.48,104.49,104.46,104.47,182300002.0
2007-06-21 06:10:00,104.46,104.5,104.455,104.48,2310800000.0
2007-06-21 06:15:00,104.48,104.51,104.47,104.5,2481299995.0
2007-06-21 06:20:00,104.5,104.51,104.47,104.47,2171299972.0
2007-06-21 06:25:00,104.48,104.51,104.47,104.48,3752099983.0
2007-06-21 06:30:00,104.48,104.5,104.45,104.49,2531899980.0
2007-06-21 06:35:00,104.48,104.49,104.43,104.44,1567899987.0
2007-06-21 06:40:00,104.44,104.44,104.39,104.39,1588699997.0
2007-06-21 06:45:00,104.39,104.43,104.39,104.43,3149299962.0
2007-06-21 06:50:00,104.43,104.45,104.43,104.45,1812900000.0
2007-06-21 06:55:00,104.45,104.48,104.45,104.47,2117699991.0
2007-06-21 07:00:00,104.48,104.51,104.46,104.51,3055399981.0
2007-06-21 07:05:00,104.51,104.51,104.45,104.465,2540499990.0
2007-06-21 07:10:00,104.46,104.48,104.45,104.46,1344599986.0
2007-06-21 07:15:00,104.46,104.46,104.44,104.44,3685599998.0
2007-06-21 07:20:00,104.44,104.45,104.42,104.44,2614399980.0
2007-06-21 07:25:00,104.44,104.51,104.44,104.49,2527299994.0
2007-06-21 07:30:00,104.49,104.53,104.48,104.5,4056499958.0
2007-06-21 07:35:00,104.51,104.52,104.49,104.515,1994000007.0
2007-06-21 07:40:00,104.52,104.55,104.51,104.54,3183799964.0
2007-06-21 07:45:00,104.54,104.56,104.52,104.56,2653499988.0
2007-06-21 07:50:00,104.56,104.6,104.54,104.585,5056499982.0
2007-06-21 07:55:00,104.59,104.6,104.56,104.59,2680499977.0
2007-06-21 08:00:00,104.59,104.61,104.56,104.58,5468299974.0
2007-06-21 08:05:00,104.58,104.67,104.56,104.58,5723399989.0
2007-06-21 08:10:00,104.58,104.6,104.55,104.55,5782399969.0
2007-06-21 08:15:00,104.56,104.63,104.56,104.6,3400799996.0
2007-06-21 08:20:00,104.6,104.63,104.56,104.59,3983499960.0
2007-06-21 08:25:00,104.59,104.61,104.55,104.57,4046399971.0
2007-06-21 08:30:00,104.57,104.64,104.57,104.635,5541399965.0
2007-06-21 08:35:00,104.63,104.69,104.57,104.57,6078899990.0
2007-06-21 08:40:00,104.57,104.58,104.54,104.545,4096999996.0
2007-06-21 08:45:00,104.55,104.58,104.54,104.57,2452299979.0
2007-06-21 08:50:00,104.57,104.6,104.54,104.58,6367599954.0
2007-06-21 08:55:00,104.59,104.62,104.58,104.61,6223899990.0
2007-06-21 09:00:00,104.61,104.62,104.49,104.51,5888700002.0
2007-06-21 09:05:00,104.51,104.56,104.5,104.53,5106799978.0
2007-06-21 09:10:00,104.53,104.54,104.45,104.48,6685999981.0
2007-06-21 09:15:00,104.48,104.525,104.46,104.52,4156299960.0
2007-06-21 09:20:00,104.52,104.57,104.51,104.52,3369899981.0
2007-06-21 09:25:00,104.52,104.55,104.46,104.47,4707699975.0
2007-06-21 09:30:00,104.47,104.47,104.43,104.435,4068799990.0
2007-06-21 09:35:00,104.44,104.46,104.39,104.43,4862699969.0
2007-06-21 09:40:00,104.43,104.44,104.36,104.42,5972399991.0
2007-06-21 09:45:00,104.42,104.42,104.39,104.41,4608799999.0
2007-06-21 09:50:00,104.41,104.44,104.4,104.44,2448900004.0
2007-06-21 09:55:00,104.44,104.46,104.42,104.46,4656799997.0
2007-06-21 10:00:00,104.46,104.5,104.43,104.5,3140899989.0
2007-06-21 10:05:00,104.495,104.58,104.49,104.55,4544999982.0
2007-06-21 10:10:00,104.55,104.61,104.53,104.57,4868999980.0
2007-06-21 10:15:00,104.57,104.6,104.52,104.54,4747799955.0
2007-06-21 10:20:00,104.54,104.62,104.53,104.58,5439399975.0
2007-06-21 10:25:00,104.58,104.6,104.57,104.57,3252699982.0
2007-06-21 10:30:00,104.57,104.59,104.55,104.59,4203699971.0
2007-06-21 10:35:00,104.59,104.59,104.56,104.56,2963599996.0
2007-06-21 10:40:00,104.56,104.58,104.55,104.58,1339099998.0
2007-06-21 10:45:00,104.58,104.58,104.5,104.5,4247300028.0
2007-06-21 10:50:00,104.5,104.53,104.46,104.51,6252999971.0
2007-06-21 10:55:00,104.51,104.54,104.5,104.52,4313199988.0
2007-06-21 11:00:00,104.52,104.54,104.51,104.52,4667599977.0
2007-06-21 11:05:00,104.52,104.55,104.52,104.545,2900099979.0
2007-06-21 11:10:00,104.55,104.55,104.51,104.53,4569999985.0
2007-06-21 11:15:00,104.54,104.57,104.51,104.55,3428999991.0
2007-06-21 11:20:00,104.55,104.59,104.54,104.56,4101599985.0
2007-06-21 11:25:00,104.56,104.57,104.55,104.56,2151199986.0
2007-06-21 11:30:00,104.56,104.58,104.54,104.55,3679200006.0
2007-06-21 11:35:00,104.55,104.56,104.53,104.53,2242300000.0
2007-06-21 11:40:00,104.53,104.55,104.505,104.52,2788099983.0
2007-06-21 11:45:00,104.52,104.59,104.51,104.58,2429900010.0
2007-06-21 11:50:00,104.58,104.61,104.57,104.6,3108099987.0
2007-06-21 11:55:00,104.6,104.63,104.595,104.61,3698199993.0
2007-06-21 12:00:00,104.61,104.63,104.595,104.63,3651299999.0
2007-06-21 12:05:00,104.63,104.63,104.58,104.6,1676599988.0
2007-06-21 12:10:00,104.6,104.61,104.58,104.58,2439899983.0
2007-06-21 12:15:00,104.59,104.62,104.59,104.61,820699997.0
2007-06-21 12:20:00,104.61,104.65,104.61,104.63,4437699990.0
2007-06-21 12:25:00,104.63,104.65,104.6,104.6,2313599968.0
2007-06-21 12:30:00,104.62,104.62,104.595,104.605,2504999983.0
2007-06-21 12:35:00,104.605,104.63,104.6,104.62,1902099989.0
2007-06-21 12:40:00,104.63,104.64,104.605,104.605,2281000001.0
2007-06-21 12:45:00,104.605,104.64,104.6,104.62,1003999994.0
2007-06-21 12:50:00,104.62,104.66,104.62,104.64,2991599986.0
2007-06-21 12:55:00,104.65,104.66,104.61,104.63,3258899996.0
2007-06-21 13:00:00,104.63,104.65,104.615,104.62,4585399988.0
2007-06-21 13:05:00,104.62,104.62,104.56,104.59,3179300005.0
2007-06-21 13:10:00,104.6,104.61,104.57,104.58,3116599996.0
2007-06-21 13:15:00,104.58,104.59,104.56,104.575,3186299979.0
2007-06-21 13:20:00,104.58,104.62,104.57,104.58,3172499991.0
2007-06-21 13:25:00,104.585,104.68,104.585,104.64,4880299975.0
2007-06-21 13:30:00,104.63,104.67,104.62,104.645,3586699972.0
2007-06-21 13:35:00,104.65,104.68,104.63,104.64,3327699993.0
2007-06-21 13:40:00,104.64,104.64,104.58,104.61,4038199982.0
2007-06-21 13:45:00,104.61,104.62,104.55,104.56,4970399952.0
2007-06-21 13:50:00,104.57,104.57,104.53,104.565,5929499970.0
2007-06-21 13:55:00,104.565,104.61,104.55,104.6,3375400000.0
2007-06-21 14:00:00,104.59,104.62,104.55,104.61,5002599974.0
2007-06-21 14:05:00,104.61,104.63,104.595,104.61,3836499955.0
2007-06-21 14:10:00,104.61,104.63,104.6,104.62,2221399975.0
2007-06-21 14:15:00,104.62,104.62,104.59,104.62,1899399986.0
2007-06-21 14:20:00,104.62,104.63,104.6,104.63,4235499969.0
2007-06-21 14:25:00,104.63,104.65,104.52,104.55,4986299959.0
2007-06-21 14:30:00,104.5,104.6,104.5,104.6,5390899951.0
2007-06-21 14:35:00,104.6,104.61,104.56,104.61,5019299981.0
2007-06-21 14:40:00,104.605,104.62,104.56,104.58,5582799992.0
2007-06-21 14:45:00,104.58,104.59,104.55,104.56,3206299969.0
2007-06-21 14:50:00,104.55,104.58,104.55,104.57,3883299980.0
2007-06-21 14:55:00,104.57,104.65,104.56,104.635,7360599958.0
2007-06-21 15:00:00,104.63,104.7,104.63,104.65,4471599979.0
2007-06-21 15:05:00,104.65,104.68,104.64,104.655,6358399961.0
2007-06-21 15:10:00,104.66,104.68,104.64,104.645,3833000000.0
2007-06-21 15:15:00,104.65,104.65,104.62,104.63,5574299967.0
2007-06-21 15:20:00,104.63,104.66,104.6,104.63,2894899990.0
2007-06-21 15:25:00,104.63,104.65,104.61,104.64,2882000004.0
2007-06-21 15:30:00,104.64,104.68,104.6,104.66,4468200013.0
2007-06-21 15:35:00,104.67,104.675,104.64,104.66,2866099981.0
2007-06-21 15:40:00,104.655,104.67,104.64,104.65,3330899993.0
2007-06-21 15:45:00,104.66,104.68,104.62,104.66,4222600024.0
2007-06-21 15:50:00,104.66,104.71,104.65,104.65,4626599998.0
2007-06-21 15:55:00,104.65,104.68,104.51,104.51,5549599974.0
2007-06-21 16:00:00,104.55,104.615,104.54,104.56,8228699966.0
2007-06-21 16:05:00,104.56,104.62,104.54,104.61,4749499965.0
2007-06-21 16:10:00,104.61,104.64,104.605,104.62,2615899981.0
2007-06-21 16:15:00,104.62,104.67,104.62,104.67,3844399992.0
2007-06-21 16:20:00,104.67,104.68,104.62,104.67,4936499965.0
2007-06-21 16:25:00,104.67,104.69,104.63,104.67,4962799973.0
2007-06-21 16:30:00,104.67,104.69,104.66,104.66,4030399960.0
2007-06-21 16:35:00,104.66,104.68,104.62,104.67,5022799997.0
2007-06-21 16:40:00,104.67,104.68,104.64,104.67,1603299997.0
2007-06-21 16:45:00,104.67,104.69,104.63,104.65,3383999975.0
2007-06-21 16:50:00,104.65,104.68,104.65,104.67,3724799998.0
2007-06-21 16:55:00,104.67,104.7,104.66,104.69,3815099994.0
2007-06-21 17:00:00,104.69,104.7,104.66,104.67,3214699996.0
2007-06-21 17:05:00,104.68,104.69,104.62,104.63,2787499977.0
2007-06-21 17:10:00,104.63,104.67,104.61,104.67,3880699983.0
2007-06-21 17:15:00,104.67,104.71,104.67,104.7,1441799997.0
2007-06-21 17:20:00,104.7,104.73,104.69,104.7,5653699941.0
2007-06-21 17:25:00,104.7,104.71,104.68,104.7,1165899987.0
2007-06-21 17:30:00,104.7,104.72,104.67,104.71,2633999986.0
2007-06-21 17:35:00,104.71,104.71,104.63,104.65,2890500001.0
2007-06-21 17:40:00,104.65,104.69,104.63,104.65,3111800000.0
2007-06-21 17:45:00,104.65,104.7,104.65,104.7,3384700003.0
2007-06-21 17:50:00,104.7,104.74,104.67,104.67,6765699950.0
2007-06-21 17:55:00,104.67,104.71,104.65,104.66,2804899984.0
2007-06-21 18:00:00,104.64,104.72,104.62,104.64,3749799971.0
2007-06-21 18:05:00,104.64,104.67,104.61,104.63,4912799989.0
2007-06-21 18:10:00,104.63,104.66,104.61,104.65,4269399981.0
2007-06-21 18:15:00,104.65,104.66,104.595,104.6,2576999973.0
2007-06-21 18:20:00,104.6,104.63,104.59,104.6,3824299978.0
2007-06-21 18:25:00,104.61,104.655,104.6,104.65,2171999994.0
2007-06-21 18:30:00,104.65,104.71,104.63,104.69,3102199986.0
2007-06-21 18:35:00,104.69,104.7,104.609,104.7,3405799979.0
2007-06-21 18:40:00,104.69,104.71,104.67,104.71,1557299992.0
2007-06-21 18:45:00,104.71,104.72,104.69,104.71,2097400004.0
2007-06-21 18:50:00,104.705,104.715,104.68,104.68,2646399983.0
2007-06-21 18:55:00,104.69,104.69,104.65,104.675,2265399985.0
2007-06-21 19:00:00,104.675,104.71,104.66,104.71,2109199990.0
2007-06-21 19:05:00,104.71,104.72,104.7,104.72,1252699997.0
2007-06-21 19:10:00,104.715,104.72,104.69,104.72,1946499987.0
2007-06-21 19:15:00,104.72,104.72,104.7,104.71,249199996.0
2007-06-21 19:20:00,104.71,104.71,104.68,104.68,1091799993.0
2007-06-21 19:25:00,104.685,104.69,104.68,104.68,476499997.0
2007-06-21 19:30:00,104.68,104.72,104.68,104.71,1155200005.0
2007-06-21 19:35:00,104.71,104.73,104.69,104.71,2140499985.0
2007-06-21 19:40:00,104.72,104.74,104.71,104.715,1169499994.0
2007-06-21 19:45:00,104.72,104.74,104.705,104.71,2567199973.0
2007-06-21 19:50:00,104.725,104.75,104.71,104.74,1453999988.0
2007-06-21 19:55:00,104.74,104.75,104.72,104.74,1047799994.0
2007-06-21 20:00:00,104.74,104.75,104.7,104.73,1732700002.0
2007-06-21 20:05:00,104.725,104.74,104.668,104.73,2636099986.0
2007-06-21 20:10:00,104.73,104.74,104.71,104.73,1904499982.0
2007-06-21 20:15:00,104.73,104.74,104.72,104.72,1541199983.0
2007-06-21 20:20:00,104.72,104.75,104.7,104.72,2530399986.0
2007-06-21 20:25:00,104.72,104.76,104.72,104.74,2463399994.0
2007-06-21 20:30:00,104.73,104.75,104.72,104.74,1848599978.0
2007-06-21 20:35:00,104.74,104.74,104.71,104.71,708300004.0
2007-06-21 20:40:00,104.71,104.715,104.68,104.685,3007699968.0
2007-06-21 20:45:00,104.685,104.7,104.67,104.68,2060699994.0
2007-06-21 20:50:00,104.69,104.73,104.67,104.725,1526199986.0
2007-06-21 20:55:00,104.73,104.75,104.7,104.71,3438899986.0
2007-06-21 21:00:00,104.71,104.74,104.71,104.74,1523899996.0
2007-06-21 21:05:00,104.74,104.77,104.73,104.75,1002699976.0
2007-06-21 21:10:00,104.745,104.76,104.73,104.76,939100002.0
2007-06-21 21:15:00,104.76,104.78,104.76,104.775,927500000.0
2007-06-21 21:20:00,104.78,104.78,104.75,104.77,1294800004.0
2007-06-21 21:25:00,104.77,104.8,104.76,104.78,3002499989.0
2007-06-21 21:30:00,104.78,104.78,104.705,104.752,837400003.0
2007-06-21 21:35:00,104.77,104.77,104.73,104.76,1533200001.0
2007-06-21 21:40:00,104.76,104.77,104.723,104.723,1396799995.0
2007-06-21 21:45:00,104.726,104.76,104.726,104.75,1007499994.0
2007-06-21 21:50:00,104.75,104.765,104.73,104.73,1065499996.0
2007-06-21 21:55:00,104.735,104.755,104.735,104.745,633999994.0
2007-06-21 22:00:00,104.75,104.76,104.72,104.75,1322799994.0
2007-06-21 22:05:00,104.75,104.77,104.727,104.77,1763799997.0
2007-06-21 22:10:00,104.76,104.77,104.76,104.77,321600000.0
2007-06-21 22:15:00,104.77,104.79,104.75,104.78,927299992.0
2007-06-21 22:20:00,104.78,104.79,104.742,104.764,1099599999.0
2007-06-21 22:25:00,104.747,104.77,104.741,104.77,295399997.0
2007-06-21 22:30:00,104.77,104.79,104.76,104.77,894299999.0
2007-06-21 22:35:00,104.755,104.8,104.755,104.8,2793799998.0
2007-06-21 22:40:00,104.8,104.8,104.79,104.79,448500004.0
2007-06-21 22:45:00,104.79,104.8,104.78,104.8,1326100008.0
2007-06-21 22:50:00,104.8,104.83,104.795,104.81,1993600001.0
2007-06-21 22:55:00,104.83,104.83,104.81,104.82,1152299998.0
2007-06-21 23:00:00,104.82,104.83,104.795,104.81,333599999.0
2007-06-21 23:05:00,104.78,104.81,104.78,104.79,235999998.0
2007-06-21 23:10:00,104.79,104.82,104.79,104.81,451599998.0
2007-06-21 23:15:00,104.81,104.83,104.8,104.805,1727699996.0
2007-06-21 23:20:00,104.8,104.81,104.79,104.79,462100000.0
2007-06-21 23:25:00,104.79,104.8,104.75,104.77,682000000.0
2007-06-21 23:30:00,104.775,104.775,104.74,104.77,1039699998.0
2007-06-21 23:35:00,104.77,104.77,104.75,104.76,765199993.0
2007-06-21 23:40:00,104.75,104.79,104.75,104.79,510999998.0
2007-06-21 23:45:00,104.79,104.82,104.79,104.81,1172299989.0
2007-06-21 23:50:00,104.81,104.82,104.8,104.82,318999997.0
2007-06-21 23:55:00,104.789,104.82,104.767,104.82,1483299990.0
2007-06-22 00:00:00,104.82,104.82,104.79,104.81,392099996.0
2007-06-22 00:05:00,104.81,104.82,104.753,104.8,993399998.0
2007-06-22 00:10:00,104.81,104.82,104.737,104.81,946099996.0
2007-06-22 00:15:00,104.81,104.81,104.731,104.777,1648499992.0
2007-06-22 00:20:00,104.8,104.82,104.742,104.81,974699996.0
2007-06-22 00:25:00,104.81,104.81,104.79,104.81,709500001.0
2007-06-22 00:30:00,104.81,104.82,104.81,104.81,274899999.0
2007-06-22 00:35:00,104.81,104.81,104.785,104.79,1587600004.0
2007-06-22 00:40:00,104.8,104.805,104.75,104.79,1591499987.0
2007-06-22 00:45:00,104.775,104.81,104.75,104.79,1260300011.0
2007-06-22 00:50:00,104.79,104.81,104.732,104.776,417299998.0
2007-06-22 00:55:00,104.81,104.81,104.79,104.79,297999998.0
2007-06-22 01:00:00,104.8,104.82,104.728,104.81,1855099986.0
2007-06-22 01:05:00,104.82,104.83,104.8,104.8,1905499983.0
2007-06-22 01:10:00,104.8,104.81,104.79,104.79,959800000.0
2007-06-22 01:15:00,104.79,104.79,104.78,104.78,826399999.0
2007-06-22 01:20:00,104.78,104.79,104.719,104.785,1910099991.0
2007-06-22 01:25:00,104.785,104.79,104.77,104.79,1340000002.0
2007-06-22 01:30:00,104.79,104.8,104.785,104.8,386000000.0
2007-06-22 01:35:00,104.8,104.82,104.79,104.81,1426100000.0
2007-06-22 01:40:00,104.81,104.81,104.8,104.81,782199998.0
2007-06-22 01:45:00,104.81,104.83,104.8,104.81,1843499993.0
2007-06-22 01:50:00,104.81,104.83,104.8,104.8,1637599993.0
2007-06-22 01:55:00,104.81,104.83,104.706,104.83,1611799987.0
2007-06-22 02:00:00,104.83,104.86,104.83,104.835,2265499986.0
2007-06-22 02:05:00,104.84,104.86,104.82,104.84,4313799982.0
2007-06-22 02:10:00,104.84,104.88,104.84,104.87,4596900006.0
2007-06-22 02:15:00,104.86,104.88,104.85,104.88,2640699982.0
2007-06-22 02:20:00,104.875,104.9,104.87,104.9,2487599997.0
2007-06-22 02:25:00,104.85,104.9,104.837,104.87,3072700010.0
2007-06-22 02:30:00,104.87,104.9,104.85,104.88,3514199999.0
2007-06-22 02:35:00,104.88,104.92,104.87,104.92,2182299998.0
2007-06-22 02:40:00,104.92,104.92,104.86,104.87,3707799991.0
2007-06-22 02:45:00,104.89,104.91,104.87,104.91,2733999986.0
2007-06-22 02:50:00,104.91,104.92,104.847,104.92,1836799996.0
2007-06-22 02:55:00,104.92,104.93,104.89,104.905,2320999992.0
2007-06-22 03:00:00,104.91,104.92,104.89,104.89,3022399999.0
2007-06-22 03:05:00,104.85,104.9,104.832,104.88,2523399961.0
2007-06-22 03:10:00,104.89,104.91,104.87,104.89,1554499998.0
2007-06-22 03:15:00,104.89,104.91,104.88,104.9,2708899968.0
2007-06-22 03:20:00,104.91,104.95,104.91,104.93,1795999998.0
2007-06-22 03:25:00,104.93,104.95,104.92,104.93,1108399992.0
2007-06-22 03:30:00,104.93,104.93,104.89,104.895,1591399994.0
2007-06-22 03:35:00,104.9,104.92,104.89,104.91,1892299996.0
2007-06-22 03:40:00,104.91,104.93,104.89,104.91,3040799983.0
2007-06-22 03:45:00,104.905,104.92,104.89,104.92,1951899997.0
2007-06-22 03:50:00,104.92,104.94,104.91,104.92,1632100002.0
2007-06-22 03:55:00,104.92,104.94,104.862,104.93,1046099994.0
2007-06-22 04:00:00,104.93,104.94,104.92,104.94,2111599994.0
2007-06-22 04:05:00,104.94,104.95,104.92,104.93,906199999.0
2007-06-22 04:10:00,104.93,104.94,104.91,104.94,1419700002.0
2007-06-22 04:15:00,104.94,104.94,104.887,104.912,620000000.0
2007-06-22 04:20:00,104.94,104.94,104.92,104.94,1355800014.0
2007-06-22 04:25:00,104.94,104.95,104.92,104.94,2457199995.0
2007-06-22 04:30:00,104.94,104.95,104.93,104.94,1723999989.0
2007-06-22 04:35:00,104.94,104.95,104.92,104.94,1767999993.0
2007-06-22 04:40:00,104.94,104.96,104.93,104.96,2241500000.0
2007-06-22 04:45:00,104.96,104.97,104.95,104.97,1155300013.0
2007-06-22 04:50:00,104.97,104.97,104.95,104.95,918700007.0
2007-06-22 04:55:00,104.96,104.97,104.95,104.96,1689300003.0
2007-06-22 05:00:00,104.96,104.96,104.94,104.94,1615299983.0
2007-06-22 05:05:00,104.94,104.95,104.93,104.94,2455899995.0
2007-06-22 05:10:00,104.94,104.95,104.92,104.92,1232799991.0
2007-06-22 05:15:00,104.92,104.93,104.91,104.915,1054199993.0
2007-06-22 05:20:00,104.92,104.93,104.89,104.93,1620099988.0
2007-06-22 05:25:00,104.93,104.94,104.91,104.92,796300000.0
2007-06-22 05:30:00,104.92,104.93,104.9,104.92,894899997.0
2007-06-22 05:35:00,104.92,104.93,104.895,104.91,999099996.0
2007-06-22 05:40:00,104.91,104.93,104.88,104.89,1870299980.0
2007-06-22 05:45:00,104.9,104.9,104.84,104.86,2490299988.0
2007-06-22 05:50:00,104.86,104.87,104.82,104.83,3707199992.0
2007-06-22 05:55:00,104.83,104.85,104.79,104.81,3431499977.0
2007-06-22 06:00:00,104.81,104.84,104.81,104.83,1843300003.0
2007-06-22 06:05:00,104.77,104.86,104.769,104.83,2976199999.0
2007-06-22 06:10:00,104.83,104.85,104.82,104.83,1696599992.0
2007-06-22 06:15:00,104.84,104.85,104.83,104.84,1418399997.0
2007-06-22 06:20:00,104.85,104.87,104.84,104.85,944799997.0
2007-06-22 06:25:00,104.85,104.86,104.84,104.85,691099996.0
2007-06-22 06:30:00,104.845,104.87,104.84,104.845,2059599990.0
2007-06-22 06:35:00,104.845,104.88,104.796,104.87,2480500016.0
2007-06-22 06:40:00,104.87,104.89,104.86,104.88,829999998.0
2007-06-22 06:45:00,104.88,104.91,104.865,104.91,873099998.0
2007-06-22 06:50:00,104.91,104.93,104.9,104.91,1060199997.0
2007-06-22 06:55:00,104.91,104.92,104.9,104.9,897399985.0
2007-06-22 07:00:00,104.9,104.9,104.89,104.9,977199988.0
2007-06-22 07:05:00,104.9,104.9,104.827,104.866,917699995.0
2007-06-22 07:10:00,104.89,104.89,104.857,104.88,933299996.0
2007-06-22 07:15:00,104.88,104.9,104.85,104.87,3147000003.0
2007-06-22 07:20:00,104.86,104.87,104.84,104.87,3339899996.0
2007-06-22 07:25:00,104.87,104.89,104.86,104.87,2053099990.0
2007-06-22 07:30:00,104.88,104.9,104.87,104.895,1655399993.0
2007-06-22 07:35:00,104.9,104.93,104.88,104.93,3124699992.0
2007-06-22 07:40:00,104.93,104.96,104.905,104.91,4658099995.0
2007-06-22 07:45:00,104.91,104.93,104.89,104.925,1427199996.0
2007-06-22 07:50:00,104.93,104.95,104.91,104.935,3441499998.0
2007-06-22 07:55:00,104.93,104.96,104.92,104.96,2426099995.0
2007-06-22 08:00:00,104.95,104.98,104.94,104.95,1630299990.0
2007-06-22 08:05:00,104.96,105.03,104.96,105.01,3888499973.0
2007-06-22 08:10:00,105.03,105.21,105.01,105.19,6769599989.0
2007-06-22 08:15:00,105.19,105.2,105.14,105.17,4714099992.0
2007-06-22 08:20:00,105.165,105.23,105.16,105.21,5590499989.0
2007-06-22 08:25:00,105.21,105.24,105.19,105.21,5850799979.0
2007-06-22 08:30:00,105.21,105.24,105.19,105.2,4513600003.0
2007-06-22 08:35:00,105.2,105.25,105.2,105.23,4255999987.0
2007-06-22 08:40:00,105.22,105.22,105.16,105.16,4800299990.0
2007-06-22 08:45:00,105.17,105.18,105.14,105.14,3809599980.0
2007-06-22 08:50:00,105.145,105.19,105.05,105.06,4874199986.0
2007-06-22 08:55:00,105.03,105.1,105.0,105.09,3888099974.0
2007-06-22 09:00:00,105.09,105.1,105.06,105.06,4033199981.0
2007-06-22 09:05:00,105.06,105.205,105.05,105.17,6910399989.0
2007-06-22 09:10:00,105.17,105.2,105.125,105.19,5081900004.0
2007-06-22 09:15:00,105.19,105.23,105.15,105.225,6061399985.0
2007-06-22 09:20:00,105.225,105.28,105.21,105.26,5837399992.0
2007-06-22 09:25:00,105.26,105.3,105.24,105.27,4897000002.0
2007-06-22 09:30:00,105.27,105.29,105.26,105.275,3335899988.0
2007-06-22 09:35:00,105.28,105.28,105.23,105.25,3609299978.0
2007-06-22 09:40:00,105.25,105.28,105.23,105.25,4902199982.0
2007-06-22 09:45:00,105.25,105.29,105.23,105.28,6303899987.0
2007-06-22 09:50:00,105.28,105.37,105.26,105.36,7364499967.0
2007-06-22 09:55:00,105.36,105.36,105.24,105.25,5545900001.0
2007-06-22 10:00:00,105.25,105.3,105.23,105.27,3336799979.0
2007-06-22 10:05:00,105.27,105.28,105.225,105.24,2024599996.0
2007-06-22 10:10:00,105.24,105.285,105.24,105.27,2347799996.0
2007-06-22 10:15:00,105.27,105.35,105.26,105.34,3146899991.0
2007-06-22 10:20:00,105.34,105.34,105.25,105.26,3901799987.0
2007-06-22 10:25:00,105.26,105.27,105.25,105.26,1888299994.0
2007-06-22 10:30:00,105.26,105.3,105.26,105.27,6385099979.0
2007-06-22 10:35:00,105.27,105.3,105.25,105.28,5097099982.0
2007-06-22 10:40:00,105.29,105.31,105.26,105.26,5547899980.0
2007-06-22 10:45:00,105.28,105.28,105.25,105.27,4205999986.0
2007-06-22 10:50:00,105.27,105.28,105.24,105.25,3116799999.0
2007-06-22 10:55:00,105.25,105.26,105.19,105.2,2873799985.0
2007-06-22 11:00:00,105.18,105.22,105.17,105.195,4454999978.0
2007-06-22 11:05:00,105.19,105.21,105.18,105.19,2675500002.0
2007-06-22 11:10:00,105.19,105.2,105.17,105.19,2481600003.0
2007-06-22 11:15:00,105.19,105.225,105.15,105.21,2923000005.0
2007-06-22 11:20:00,105.21,105.23,105.18,105.22,5768999968.0
2007-06-22 11:25:00,105.22,105.24,105.2,105.21,3591699991.0
2007-06-22 11:30:00,105.21,105.25,105.19,105.22,4557199991.0
2007-06-22 11:35:00,105.22,105.24,105.19,105.21,3450999978.0
2007-06-22 11:40:00,105.21,105.24,105.153,105.192,4933599992.0
2007-06-22 11:45:00,105.21,105.23,105.19,105.19,3404100037.0
2007-06-22 11:50:00,105.19,105.23,105.19,105.2,3447899986.0
2007-06-22 11:55:00,105.2,105.225,105.2,105.21,2458299995.0
2007-06-22 12:00:00,105.21,105.22,105.11,105.12,2853099981.0
2007-06-22 12:05:00,105.11,105.15,105.09,105.13,5664799977.0
2007-06-22 12:10:00,105.13,105.19,105.11,105.18,3187499986.0
2007-06-22 12:15:00,105.18,105.19,105.14,105.16,2289399991.0
2007-06-22 12:20:00,105.16,105.17,105.13,105.16,4455699983.0
2007-06-22 12:25:00,105.16,105.18,105.15,105.17,817799992.0
2007-06-22 12:30:00,105.17,105.19,105.14,105.16,3002499996.0
2007-06-22 12:35:00,105.16,105.17,105.15,105.16,2352299971.0
2007-06-22 12:40:00,105.16,105.17,105.15,105.17,1612399997.0
2007-06-22 12:45:00,105.16,105.17,105.13,105.15,2033299997.0
2007-06-22 12:50:00,105.15,105.16,105.14,105.15,1477399985.0
2007-06-22 12:55:00,105.15,105.2,105.14,105.18,5901800007.0
2007-06-22 13:00:00,105.18,105.2,105.17,105.2,5658799981.0
2007-06-22 13:05:00,105.2,105.22,105.17,105.17,3014000002.0
2007-06-22 13:10:00,105.17,105.17,105.14,105.16,3683499996.0
2007-06-22 13:15:00,105.17,105.19,105.14,105.18,3783099968.0
2007-06-22 13:20:00,105.17,105.2,105.17,105.19,2803399965.0
2007-06-22 13:25:00,105.19,105.21,105.18,105.205,3551499991.0
2007-06-22 13:30:00,105.21,105.22,105.2,105.22,2205399983.0
2007-06-22 13:35:00,105.225,105.27,105.22,105.25,4392599984.0
2007-06-22 13:40:00,105.24,105.26,105.21,105.23,4577500001.0
2007-06-22 13:45:00,105.22,105.24,105.19,105.19,4666399984.0
2007-06-22 13:50:00,105.225,105.24,105.2,105.24,2684199984.0
2007-06-22 13:55:00,105.24,105.26,105.21,105.26,6681199995.0
2007-06-22 14:00:00,105.26,105.26,105.2,105.21,2730600005.0
2007-06-22 14:05:00,105.21,105.24,105.18,105.2,5040499986.0
2007-06-22 14:10:00,105.2,105.21,105.17,105.21,4465199990.0
2007-06-22 14:15:00,105.21,105.22,105.13,105.15,6966099978.0
2007-06-22 14:20:00,105.15,105.25,105.11,105.24,7173199992.0
2007-06-22 14:25:00,105.24,105.25,105.19,105.215,5175099995.0
2007-06-22 14:30:00,105.2,105.215,105.11,105.12,5750199970.0
2007-06-22 14:35:00,105.12,105.21,105.12,105.2,6043599973.0
2007-06-22 14:40:00,105.2,105.25,105.19,105.21,7030199981.0
2007-06-22 14:45:00,105.21,105.23,105.16,105.165,5765099973.0
2007-06-22 14:50:00,105.165,105.18,105.16,105.17,6444099983.0
2007-06-22 14:55:00,105.17,105.21,105.15,105.17,3895899985.0
2007-06-22 15:00:00,105.17,105.19,105.16,105.18,3951899988.0
2007-06-22 15:05:00,105.18,105.18,105.15,105.17,3887299977.0
2007-06-22 15:10:00,105.17,105.17,105.15,105.16,2080199989.0
2007-06-22 15:15:00,105.16,105.18,105.15,105.15,3314599975.0
2007-06-22 15:20:00,105.15,105.18,105.15,105.16,2729200010.0
2007-06-22 15:25:00,105.16,105.18,105.15,105.15,3926499977.0
2007-06-22 15:30:00,105.15,105.17,105.14,105.17,1813099983.0
2007-06-22 15:35:00,105.17,105.18,105.14,105.16,2682499991.0
2007-06-22 15:40:00,105.17,105.175,105.13,105.17,3556999996.0
2007-06-22 15:45:00,105.17,105.18,105.15,105.17,4035299973.0
2007-06-22 15:50:00,105.17,105.19,105.16,105.18,2837099991.0
2007-06-22 15:55:00,105.18,105.23,105.17,105.225,3431499983.0
2007-06-22 16:00:00,105.23,105.25,105.17,105.19,4836999999.0
2007-06-22 16:05:00,105.19,105.19,105.16,105.165,2908499962.0
2007-06-22 16:10:00,105.165,105.17,105.115,105.13,3582499988.0
2007-06-22 16:15:00,105.13,105.15,105.12,105.14,2517399999.0
2007-06-22 16:20:00,105.14,105.2,105.13,105.19,4801900010.0
2007-06-22 16:25:00,105.19,105.25,105.175,105.21,6147599979.0
2007-06-22 16:30:00,105.21,105.21,105.06,105.085,6398199983.0
2007-06-22 16:35:00,105.09,105.13,105.06,105.11,6223799965.0
2007-06-22 16:40:00,105.09,105.16,105.07,105.16,5570899977.0
2007-06-22 16:45:00,105.16,105.23,105.12,105.18,7878399954.0
2007-06-22 16:50:00,105.2,105.3,105.2,105.27,6567599978.0
2007-06-22 16:55:00,105.27,105.3,105.24,105.26,5846399998.0
2007-06-22 17:00:00,105.265,105.28,105.225,105.235,5028699986.0
2007-06-22 17:05:00,105.235,105.28,105.23,105.27,6199899986.0
2007-06-22 17:10:00,105.27,105.28,105.24,105.255,1850399987.0
2007-06-22 17:15:00,105.26,105.28,105.24,105.24,3122600003.0
2007-06-22 17:20:00,105.25,105.26,105.22,105.24,1679799992.0
2007-06-22 17:25:00,105.24,105.265,105.21,105.23,3990099986.0
2007-06-22 17:30:00,105.23,105.24,105.19,105.195,4413600004.0
2007-06-22 17:35:00,105.195,105.21,105.16,105.16,2740499986.0
2007-06-22 17:40:00,105.17,105.21,105.14,105.2,4744999979.0
2007-06-22 17:45:00,105.2,105.2,105.14,105.15,2697599996.0
2007-06-22 17:50:00,105.15,105.17,105.14,105.17,1877699996.0
2007-06-22 17:55:00,105.17,105.235,105.17,105.23,4361199996.0
2007-06-22 18:00:00,105.23,105.25,105.185,105.185,5605899972.0
2007-06-22 18:05:00,105.19,105.25,105.185,105.25,1752799984.0
2007-06-22 18:10:00,105.25,105.25,105.22,105.24,1843599989.0
2007-06-22 18:15:00,105.24,105.24,105.2,105.21,2767999978.0
2007-06-22 18:20:00,105.21,105.21,105.14,105.16,3359399996.0
2007-06-22 18:25:00,105.16,105.17,105.12,105.12,3812500006.0
2007-06-22 18:30:00,105.12,105.13,105.09,105.12,3963699967.0
2007-06-22 18:35:00,105.11,105.14,105.1,105.115,2924399975.0
2007-06-22 18:40:00,105.12,105.12,105.036,105.072,2738200015.0
2007-06-22 18:45:00,105.08,105.12,105.071,105.12,1378500002.0
2007-06-22 18:50:00,105.12,105.12,105.09,105.105,1993100007.0
2007-06-22 18:55:00,105.105,105.11,105.07,105.09,2371799998.0
2007-06-22 19:00:00,105.09,105.1,105.06,105.065,3130899994.0
2007-06-22 19:05:00,105.065,105.07,104.94,104.96,5122299965.0
2007-06-22 19:10:00,104.94,104.97,104.9,104.93,6208999951.0
2007-06-22 19:15:00,104.93,104.96,104.87,104.96,6442099973.0
2007-06-22 19:20:00,104.96,104.96,104.87,104.88,3685499971.0
2007-06-22 19:25:00,104.88,104.92,104.86,104.91,6334099972.0
2007-06-22 19:30:00,104.91,104.925,104.88,104.88,2775399994.0
2007-06-22 19:35:00,104.88,104.9,104.86,104.875,1347100003.0
2007-06-22 19:40:00,104.88,104.92,104.87,104.88,2028499992.0
2007-06-22 19:45:00,104.88,104.915,104.88,104.9,2593699976.0
2007-06-22 19:50:00,104.9,104.9,104.85,104.87,3171999992.0
2007-06-22 19:55:00,104.87,104.89,104.85,104.88,2322799985.0
2007-06-22 20:00:00,104.88,104.88,104.85,104.85,1826899988.0
2007-06-22 20:05:00,104.85,104.89,104.84,104.84,1351499994.0
2007-06-22 20:10:00,104.84,104.87,104.84,104.85,2747099989.0
2007-06-22 20:15:00,104.85,104.89,104.85,104.875,1922999997.0
2007-06-22 20:20:00,104.88,104.89,104.87,104.88,1557599999.0
2007-06-22 20:25:00,104.88,104.89,104.87,104.87,3816699982.0
2007-06-22 20:30:00,104.875,104.9,104.87,104.89,1656199992.0
2007-06-22 20:35:00,104.89,104.91,104.885,104.9,2415699973.0
2007-06-22 20:40:00,104.9,104.94,104.88,104.9,4193200001.0
2007-06-22 20:45:00,104.9,104.91,104.88,104.9,1635699994.0
2007-06-22 20:50:00,104.9,104.9,104.87,104.89,1779199984.0
2007-06-22 20:55:00,104.89,104.89,104.875,104.89,656999997.0
2007-06-22 21:00:00,104.89,104.91,104.87,104.9,1248300000.0
2007-06-22 21:05:00,104.9,104.91,104.88,104.9,2386100027.0
2007-06-22 21:10:00,104.9,104.91,104.87,104.88,1333500002.0
2007-06-22 21:15:00,104.88,104.89,104.71,104.82,3745499975.0
2007-06-22 21:20:00,104.82,104.86,104.8,104.85,3857499945.0
2007-06-22 21:25:00,104.85,104.91,104.81,104.87,3739699973.0
2007-06-22 21:30:00,104.88,104.91,104.86,104.88,1834300005.0
2007-06-22 21:35:00,104.87,104.89,104.84,104.86,1733799972.0
2007-06-22 21:40:00,104.86,104.86,104.79,104.8,2965999972.0
2007-06-22 21:45:00,104.795,104.81,104.75,104.77,2979499972.0
2007-06-22 21:50:00,104.77,104.8,104.755,104.755,1153000003.0
2007-06-22 21:55:00,104.76,104.78,104.73,104.74,783100000.0
2007-06-22 22:00:00,104.74,104.78,104.735,104.78,1112199999.0
2007-06-22 22:05:00,104.78,104.78,104.73,104.73,1068099997.0
2007-06-22 22:10:00,104.73,104.76,104.699,104.76,485699997.0
2007-06-22 22:15:00,104.76,104.76,104.71,104.75,1566299995.0
2007-06-22 22:20:00,104.76,104.815,104.76,104.81,1415699984.0
2007-06-22 22:25:00,104.81,104.86,104.8,104.86,1528499994.0
2007-06-22 22:30:00,104.86,104.885,104.83,104.85,878799999.0
2007-06-22 22:35:00,104.85,104.88,104.82,104.88,952999997.0
2007-06-22 22:40:00,104.88,104.88,104.82,104.85,580399998.0
2007-06-22 22:45:00,104.85,104.89,104.84,104.88,714100000.0
2007-06-22 22:50:00,104.88,104.93,104.86,104.93,416200000.0
2007-06-22 22:55:00,104.92,104.93,104.885,104.91,860799999.0
2007-06-24 23:00:00,104.908,104.951,104.85,104.885,1745399987.0
2007-06-24 23:05:00,104.881,104.892,104.752,104.78,2954299975.0
2007-06-24 23:10:00,104.797,104.91,104.789,104.88,876799991.0
2007-06-24 23:15:00,104.88,104.95,104.875,104.93,402599998.0
2007-06-24 23:20:00,104.94,104.95,104.884,104.906,1802900003.0
2007-06-24 23:25:00,104.91,104.94,104.895,104.92,382699999.0
2007-06-24 23:30:00,104.92,104.94,104.84,104.93,411400000.0
2007-06-24 23:35:00,104.93,104.94,104.91,104.94,253000000.0
2007-06-24 23:40:00,104.94,104.96,104.91,104.94,637000000.0
2007-06-24 23:45:00,104.94,104.97,104.924,104.96,447599998.0
2007-06-24 23:50:00,104.94,104.99,104.93,104.97,533100000.0
2007-06-24 23:55:00,104.946,104.99,104.925,104.98,868199995.0
2007-06-25 00:00:00,104.98,104.99,104.94,104.96,497300001.0
2007-06-25 00:05:00,104.95,104.97,104.91,104.93,1642800008.0
2007-06-25 00:10:00,104.93,104.97,104.93,104.96,1714399997.0
2007-06-25 00:15:00,104.96,104.97,104.939,104.97,1371200001.0
2007-06-25 00:20:00,104.97,105.0,104.942,104.981,1132400000.0
2007-06-25 00:25:00,105.0,105.01,104.985,105.0,819399999.0
2007-06-25 00:30:00,104.965,105.01,104.965,105.01,431800001.0
2007-06-25 00:35:00,105.01,105.03,104.977,105.02,1344299987.0
2007-06-25 00:40:00,105.02,105.05,105.02,105.05,535799996.0
2007-06-25 00:45:00,105.05,105.06,105.04,105.05,211100000.0
2007-06-25 00:50:00,105.05,105.05,104.995,105.0,463099998.0
2007-06-25 00:55:00,105.05,105.06,105.04,105.04,100500000.0
2007-06-25 01:00:00,105.03,105.03,104.98,105.0,1168699988.0
2007-06-25 01:05:00,105.01,105.03,105.0,105.0,714599996.0
2007-06-25 01:10:00,105.0,105.02,104.97,104.99,1031499996.0
2007-06-25 01:15:00,104.99,105.02,104.97,105.01,1883400010.0
2007-06-25 01:20:00,105.02,105.04,105.01,105.04,607299998.0
2007-06-25 01:25:00,105.04,105.06,105.02,105.06,551000001.0
2007-06-25 01:30:00,105.06,105.06,105.01,105.01,2575300000.0
2007-06-25 01:35:00,105.01,105.02,104.955,104.99,5600200008.0
2007-06-25 01:40:00,104.99,105.005,104.955,105.005,1428999992.0
2007-06-25 01:45:00,105.01,105.01,104.92,104.96,3009699981.0
2007-06-25 01:50:00,104.96,105.01,104.945,105.01,1043399991.0
2007-06-25 01:55:00,104.982,105.06,104.946,105.05,2582799989.0
2007-06-25 02:00:00,105.05,105.06,105.03,105.05,2605999979.0
2007-06-25 02:05:00,105.05,105.07,105.03,105.06,1847399998.0
2007-06-25 02:10:00,105.055,105.06,105.0,105.03,5669099953.0
2007-06-25 02:15:00,105.03,105.08,105.02,105.07,6605699987.0
2007-06-25 02:20:00,105.07,105.11,105.06,105.11,3052699992.0
2007-06-25 02:25:00,105.11,105.11,105.08,105.1,2646799981.0
2007-06-25 02:30:00,105.1,105.12,105.09,105.115,1444699992.0
2007-06-25 02:35:00,105.11,105.12,105.08,105.11,1872999996.0
2007-06-25 02:40:00,105.11,105.16,105.1,105.15,1672399999.0
2007-06-25 02:45:00,105.15,105.16,105.12,105.13,1552499993.0
2007-06-25 02:50:00,105.12,105.19,105.12,105.17,3571599996.0
2007-06-25 02:55:00,105.17,105.21,105.16,105.2,2255199995.0
2007-06-25 03:00:00,105.205,105.23,105.16,105.17,2263699992.0
2007-06-25 03:05:00,105.165,105.17,105.07,105.09,3801799991.0
2007-06-25 03:10:00,105.09,105.14,105.09,105.09,2266299991.0
2007-06-25 03:15:00,105.09,105.175,105.08,105.17,2106199994.0
2007-06-25 03:20:00,105.17,105.19,105.14,105.17,1583699989.0
2007-06-25 03:25:00,105.165,105.18,105.1,105.16,2115699996.0
2007-06-25 03:30:00,105.155,105.19,105.15,105.19,1663300001.0
2007-06-25 03:35:00,105.19,105.24,105.17,105.23,2310999997.0
2007-06-25 03:40:00,105.23,105.26,105.22,105.23,1824400004.0
2007-06-25 03:45:00,105.24,105.24,105.215,105.22,1098099998.0
2007-06-25 03:50:00,105.22,105.23,105.21,105.21,782200000.0
2007-06-25 03:55:00,105.21,105.22,105.175,105.175,1804299993.0
2007-06-25 04:00:00,105.175,105.19,105.16,105.19,2233500003.0
2007-06-25 04:05:00,105.19,105.22,105.18,105.21,1818900001.0
2007-06-25 04:10:00,105.21,105.25,105.2,105.21,3628999995.0
2007-06-25 04:15:00,105.22,105.25,105.19,105.19,3330099996.0
2007-06-25 04:20:00,105.2,105.22,105.19,105.205,3170199972.0
2007-06-25 04:25:00,105.21,105.21,105.17,105.19,2513999995.0
2007-06-25 04:30:00,105.19,105.2,105.17,105.18,2408299993.0
2007-06-25 04:35:00,105.19,105.19,105.131,105.18,1558899990.0
2007-06-25 04:40:00,105.141,105.19,105.103,105.18,1796399994.0
2007-06-25 04:45:00,105.147,105.2,105.135,105.19,1060799995.0
2007-06-25 04:50:00,105.19,105.21,105.18,105.19,3020499988.0
2007-06-25 04:55:00,105.19,105.24,105.18,105.23,2367500000.0
2007-06-25 05:00:00,105.23,105.23,105.19,105.19,1590899993.0
2007-06-25 05:05:00,105.2,105.22,105.18,105.2,2205799995.0
2007-06-25 05:10:00,105.2,105.21,105.18,105.19,1484399993.0
2007-06-25 05:15:00,105.19,105.19,105.16,105.17,1144199998.0
2007-06-25 05:20:00,105.17,105.19,105.121,105.145,1897999987.0
2007-06-25 05:25:00,105.19,105.19,105.16,105.17,1504000000.0
2007-06-25 05:30:00,105.17,105.17,105.089,105.135,780299999.0
2007-06-25 05:35:00,105.17,105.19,105.17,105.18,1598899986.0
2007-06-25 05:40:00,105.18,105.19,105.14,105.17,1800499997.0
2007-06-25 05:45:00,105.17,105.17,105.128,105.17,1076000006.0
2007-06-25 05:50:00,105.17,105.17,105.077,105.16,2949499999.0
2007-06-25 05:55:00,105.16,105.18,105.14,105.16,2651999995.0
2007-06-25 06:00:00,105.16,105.17,105.14,105.17,1831399996.0
2007-06-25 06:05:00,105.17,105.19,105.17,105.19,916000000.0
2007-06-25 06:10:00,105.18,105.19,105.17,105.19,1113300000.0
2007-06-25 06:15:00,105.19,105.19,105.15,105.16,1140899998.0
2007-06-25 06:20:00,105.16,105.18,105.097,105.112,1174099999.0
2007-06-25 06:25:00,105.16,105.17,105.15,105.16,901299998.0
2007-06-25 06:30:00,105.16,105.18,105.14,105.16,1674599993.0
2007-06-25 06:35:00,105.18,105.19,105.17,105.175,1166400001.0
2007-06-25 06:40:00,105.18,105.18,105.13,105.16,1582900000.0
2007-06-25 06:45:00,105.16,105.17,105.16,105.17,299500000.0
2007-06-25 06:50:00,105.17,105.17,105.132,105.17,1035100008.0
2007-06-25 06:55:00,105.17,105.21,105.15,105.21,2197900005.0
2007-06-25 07:00:00,105.21,105.21,105.16,105.17,2662500000.0
2007-06-25 07:05:00,105.17,105.17,105.14,105.15,1514299999.0
2007-06-25 07:10:00,105.14,105.16,105.13,105.14,2086099994.0
2007-06-25 07:15:00,105.15,105.19,105.13,105.14,2862799990.0
2007-06-25 07:20:00,105.14,105.17,105.14,105.17,3401199973.0
2007-06-25 07:25:00,105.17,105.18,105.15,105.17,1591200002.0
2007-06-25 07:30:00,105.17,105.2,105.17,105.18,1897099997.0
2007-06-25 07:35:00,105.18,105.18,105.16,105.16,1881099999.0
2007-06-25 07:40:00,105.16,105.17,105.14,105.17,1891800000.0
2007-06-25 07:45:00,105.17,105.18,105.155,105.18,854599995.0
2007-06-25 07:50:00,105.18,105.18,105.16,105.17,2216999983.0
2007-06-25 07:55:00,105.17,105.18,105.13,105.14,4762299984.0
2007-06-25 08:00:00,105.14,105.19,105.13,105.15,4800500009.0
2007-06-25 08:05:00,105.17,105.17,105.01,105.07,6885400007.0
2007-06-25 08:10:00,105.11,105.11,105.03,105.08,7368500013.0
2007-06-25 08:15:00,105.08,105.13,105.06,105.1,5554899987.0
2007-06-25 08:20:00,105.1,105.14,105.08,105.12,3690100006.0
2007-06-25 08:25:00,105.12,105.12,105.05,105.1,5165199958.0
2007-06-25 08:30:00,105.1,105.11,105.05,105.1,4180000003.0
2007-06-25 08:35:00,105.1,105.1,105.02,105.05,5265400013.0
2007-06-25 08:40:00,105.05,105.06,104.96,104.99,6197900017.0
2007-06-25 08:45:00,104.99,105.02,104.95,105.02,5072599984.0
2007-06-25 08:50:00,105.02,105.06,105.0,105.03,4629999974.0
2007-06-25 08:55:00,105.03,105.07,104.987,105.03,3603200006.0
2007-06-25 09:00:00,105.03,105.04,105.0,105.04,3442700003.0
2007-06-25 09:05:00,105.04,105.06,105.02,105.03,5298400001.0
2007-06-25 09:10:00,105.03,105.04,104.92,104.93,6462499990.0
2007-06-25 09:15:00,104.94,104.98,104.88,104.91,7910199973.0
2007-06-25 09:20:00,104.91,104.98,104.9,104.97,3492399979.0
2007-06-25 09:25:00,104.97,105.05,104.97,105.04,3353600016.0
2007-06-25 09:30:00,105.03,105.04,104.98,104.99,2781600000.0
2007-06-25 09:35:00,104.99,105.02,104.97,104.99,5201599976.0
2007-06-25 09:40:00,104.99,105.01,104.96,104.99,3257699994.0
2007-06-25 09:45:00,104.99,105.0,104.93,104.95,2503399998.0
2007-06-25 09:50:00,104.95,104.95,104.83,104.86,4712499972.0
2007-06-25 09:55:00,104.855,104.94,104.85,104.92,4453399981.0
2007-06-25 10:00:00,104.93,104.94,104.89,104.9,2832399986.0
2007-06-25 10:05:00,104.89,104.91,104.84,104.89,3495799973.0
2007-06-25 10:10:00,104.89,104.9,104.82,104.82,5544099971.0
2007-06-25 10:15:00,104.82,104.85,104.81,104.84,3314599984.0
2007-06-25 10:20:00,104.84,104.84,104.77,104.81,4843899982.0
2007-06-25 10:25:00,104.81,104.85,104.765,104.84,5202899980.0
2007-06-25 10:30:00,104.84,104.86,104.81,104.83,2933199979.0
2007-06-25 10:35:00,104.83,104.84,104.8,104.83,3269099976.0
2007-06-25 10:40:00,104.83,104.86,104.81,104.81,2909999989.0
2007-06-25 10:45:00,104.81,104.82,104.79,104.81,3487099988.0
2007-06-25 10:50:00,104.81,104.84,104.73,104.73,4589099973.0
2007-06-25 10:55:00,104.735,104.75,104.61,104.62,8928199957.0
2007-06-25 11:00:00,104.6,104.68,104.57,104.66,7323800017.0
2007-06-25 11:05:00,104.66,104.7,104.65,104.69,5264499970.0
2007-06-25 11:10:00,104.69,104.71,104.64,104.64,5878999972.0
2007-06-25 11:15:00,104.63,104.65,104.6,104.64,6165199949.0
2007-06-25 11:20:00,104.63,104.65,104.62,104.64,3657099992.0
2007-06-25 11:25:00,104.64,104.71,104.64,104.71,3086999974.0
2007-06-25 11:30:00,104.71,104.75,104.71,104.75,2557199991.0
2007-06-25 11:35:00,104.75,104.79,104.65,104.69,6897999953.0
2007-06-25 11:40:00,104.7,104.79,104.69,104.77,5047199965.0
2007-06-25 11:45:00,104.77,104.78,104.7,104.71,3482999985.0
2007-06-25 11:50:00,104.71,104.73,104.7,104.72,1037499997.0
2007-06-25 11:55:00,104.72,104.72,104.61,104.61,4816599982.0
2007-06-25 12:00:00,104.61,104.61,104.56,104.585,4581199991.0
2007-06-25 12:05:00,104.585,104.585,104.54,104.55,2883299998.0
2007-06-25 12:10:00,104.54,104.57,104.53,104.53,1878699998.0
2007-06-25 12:15:00,104.53,104.55,104.44,104.5,1865199992.0
2007-06-25 12:20:00,104.5,104.52,104.49,104.515,2522500001.0
2007-06-25 12:25:00,104.52,104.55,104.47,104.535,4392699968.0
2007-06-25 12:30:00,104.535,104.58,104.53,104.55,4416199971.0
2007-06-25 12:35:00,104.55,104.57,104.525,104.56,2029899989.0
2007-06-25 12:40:00,104.56,104.59,104.55,104.58,2008699993.0
2007-06-25 12:45:00,104.58,104.66,104.57,104.66,1872099982.0
2007-06-25 12:50:00,104.66,104.695,104.65,104.69,2178099992.0
2007-06-25 12:55:00,104.69,104.71,104.68,104.7,1915999989.0
2007-06-25 13:00:00,104.7,104.74,104.69,104.71,4439399985.0
2007-06-25 13:05:00,104.71,104.74,104.69,104.73,4462899982.0
2007-06-25 13:10:00,104.73,104.73,104.69,104.71,4341699961.0
2007-06-25 13:15:00,104.72,104.74,104.71,104.74,1731299990.0
2007-06-25 13:20:00,104.74,104.79,104.73,104.76,4498899975.0
2007-06-25 13:25:00,104.75,104.78,104.75,104.77,2074599994.0
2007-06-25 13:30:00,104.77,104.79,104.764,104.78,2930199986.0
2007-06-25 13:35:00,104.78,104.79,104.69,104.69,6866399977.0
2007-06-25 13:40:00,104.69,104.76,104.64,104.76,5707799978.0
2007-06-25 13:45:00,104.76,104.8,104.74,104.75,6691199951.0
2007-06-25 13:50:00,104.79,104.84,104.71,104.74,4719199984.0
2007-06-25 13:55:00,104.73,104.77,104.72,104.75,1889499989.0
2007-06-25 14:00:00,104.76,104.84,104.75,104.84,3252899997.0
2007-06-25 14:05:00,104.84,104.86,104.81,104.85,2572000011.0
2007-06-25 14:10:00,104.85,104.89,104.79,104.79,5432699969.0
2007-06-25 14:15:00,104.82,104.85,104.8,104.85,4137099979.0
2007-06-25 14:20:00,104.85,104.855,104.82,104.84,4047799980.0
2007-06-25 14:25:00,104.84,104.88,104.82,104.87,4563799983.0
2007-06-25 14:30:00,104.87,104.92,104.85,104.9,7738399928.0
2007-06-25 14:35:00,104.9,104.94,104.88,104.935,4647599978.0
2007-06-25 14:40:00,104.94,104.97,104.91,104.97,6826699981.0
2007-06-25 14:45:00,104.97,105.01,104.95,104.98,6715999958.0
2007-06-25 14:50:00,104.99,104.99,104.94,104.945,4570299979.0
2007-06-25 14:55:00,104.945,104.99,104.93,104.95,3323499982.0
2007-06-25 15:00:00,104.95,105.0,104.95,104.95,4167799969.0
2007-06-25 15:05:00,104.95,104.97,104.91,104.96,3376299986.0
2007-06-25 15:10:00,104.96,104.99,104.93,104.99,6013499953.0
2007-06-25 15:15:00,104.99,104.99,104.97,104.97,1656499982.0
2007-06-25 15:20:00,104.97,104.98,104.95,104.96,1383000006.0
2007-06-25 15:25:00,104.96,104.96,104.91,104.92,3246000004.0
2007-06-25 15:30:00,104.915,104.93,104.89,104.92,2019800013.0
2007-06-25 15:35:00,104.92,104.95,104.905,104.905,3373400001.0
2007-06-25 15:40:00,104.91,104.91,104.845,104.87,3592900001.0
2007-06-25 15:45:00,104.87,104.91,104.82,104.85,5729799962.0
2007-06-25 15:50:00,104.85,104.86,104.8,104.82,5623199988.0
2007-06-25 15:55:00,104.82,104.86,104.77,104.77,6345399941.0
2007-06-25 16:00:00,104.82,104.91,104.76,104.88,7495099982.0
2007-06-25 16:05:00,104.88,104.89,104.86,104.87,5144599985.0
2007-06-25 16:10:00,104.87,104.92,104.86,104.91,6657199977.0
2007-06-25 16:15:00,104.91,105.01,104.89,104.97,4449599997.0
2007-06-25 16:20:00,104.97,104.97,104.93,104.94,2978499990.0
2007-06-25 16:25:00,104.94,105.04,104.93,105.03,3772199989.0
2007-06-25 16:30:00,105.03,105.04,104.99,105.0,5850899962.0
2007-06-25 16:35:00,105.0,105.01,104.93,104.95,5500699970.0
2007-06-25 16:40:00,104.95,105.0,104.95,104.985,5518199978.0
2007-06-25 16:45:00,104.99,105.06,104.985,105.0,3102700013.0
2007-06-25 16:50:00,105.025,105.03,104.98,104.99,2478999992.0
2007-06-25 16:55:00,104.99,105.02,104.965,105.0,6397399959.0
2007-06-25 17:00:00,104.99,105.0,104.89,104.97,8178000022.0
2007-06-25 17:05:00,104.96,104.99,104.95,104.96,6672299992.0
2007-06-25 17:10:00,104.94,104.98,104.9,104.975,5631400003.0
2007-06-25 17:15:00,104.98,105.06,104.97,105.02,5166099988.0
2007-06-25 17:20:00,105.02,105.09,105.02,105.05,5893199990.0
2007-06-25 17:25:00,105.05,105.07,105.01,105.05,6479899965.0
2007-06-25 17:30:00,105.05,105.09,105.03,105.08,5838999959.0
2007-06-25 17:35:00,105.08,105.09,105.05,105.05,4608699984.0
2007-06-25 17:40:00,105.05,105.07,105.03,105.06,2433199985.0
2007-06-25 17:45:00,105.06,105.1,105.06,105.08,4179399986.0
2007-06-25 17:50:00,105.08,105.08,105.03,105.07,3395699980.0
2007-06-25 17:55:00,105.07,105.07,104.995,105.0,1432999988.0
2007-06-25 18:00:00,105.0,105.04,104.98,105.03,1958500012.0
2007-06-25 18:05:00,105.03,105.075,105.02,105.065,3672199971.0
2007-06-25 18:10:00,105.07,105.1,105.065,105.09,2541799974.0
2007-06-25 18:15:00,105.09,105.09,105.04,105.05,3362399995.0
2007-06-25 18:20:00,105.05,105.07,105.02,105.03,2447499986.0
2007-06-25 18:25:00,105.03,105.04,105.01,105.03,2050300006.0
2007-06-25 18:30:00,105.03,105.03,105.0,105.01,1206099991.0
2007-06-25 18:35:00,105.01,105.02,105.01,105.015,656799998.0
2007-06-25 18:40:00,105.02,105.05,104.896,105.04,1694699999.0
2007-06-25 18:45:00,105.04,105.04,105.01,105.02,1342099992.0
2007-06-25 18:50:00,105.02,105.02,104.97,104.975,3518100031.0
2007-06-25 18:55:00,104.975,104.99,104.96,104.98,1814299995.0
2007-06-25 19:00:00,104.98,104.98,104.95,104.97,3248299995.0
2007-06-25 19:05:00,104.97,105.04,104.96,105.04,2730699988.0
2007-06-25 19:10:00,105.04,105.05,104.961,105.02,3232799998.0
2007-06-25 19:15:00,105.01,105.03,104.933,104.942,2723400007.0
2007-06-25 19:20:00,105.0,105.01,104.923,104.99,3626599993.0
2007-06-25 19:25:00,104.995,105.01,104.929,105.01,2114899998.0
2007-06-25 19:30:00,105.0,105.01,105.0,105.0,664599992.0
2007-06-25 19:35:00,105.0,105.015,104.99,105.0,2020400006.0
2007-06-25 19:40:00,105.005,105.01,104.98,105.01,1511600000.0
2007-06-25 19:45:00,105.01,105.02,105.0,105.0,868800000.0
2007-06-25 19:50:00,105.0,105.05,104.95,104.95,3492599979.0
2007-06-25 19:55:00,104.95,104.955,104.91,104.92,3852999997.0
2007-06-25 20:00:00,104.915,104.92,104.87,104.9,4907999994.0
2007-06-25 20:05:00,104.9,104.93,104.79,104.8,3615299973.0
2007-06-25 20:10:00,104.79,104.87,104.78,104.835,5935399961.0
2007-06-25 20:15:00,104.835,104.86,104.82,104.85,3792299995.0
2007-06-25 20:20:00,104.85,104.87,104.84,104.85,2028899983.0
2007-06-25 20:25:00,104.85,104.85,104.81,104.83,1836499986.0
2007-06-25 20:30:00,104.83,104.83,104.72,104.74,4936799983.0
2007-06-25 20:35:00,104.735,104.77,104.715,104.715,3680199996.0
2007-06-25 20:40:00,104.72,104.73,104.65,104.67,5474100006.0
2007-06-25 20:45:00,104.67,104.68,104.61,104.63,3967099983.0
2007-06-25 20:50:00,104.63,104.65,104.6,104.64,4793899972.0
2007-06-25 20:55:00,104.63,104.65,104.58,104.63,5102899960.0
2007-06-25 21:00:00,104.63,104.66,104.55,104.55,5798099999.0
2007-06-25 21:05:00,104.55,104.61,104.55,104.59,3678299980.0
2007-06-25 21:10:00,104.59,104.59,104.56,104.58,2674100005.0
2007-06-25 21:15:00,104.58,104.63,104.58,104.63,2872799979.0
2007-06-25 21:20:00,104.63,104.64,104.61,104.63,2302499989.0
2007-06-25 21:25:00,104.63,104.65,104.6,104.62,3416399989.0
2007-06-25 21:30:00,104.63,104.65,104.61,104.65,1952299997.0
2007-06-25 21:35:00,104.65,104.66,104.64,104.65,1344500008.0
2007-06-25 21:40:00,104.65,104.66,104.6,104.6,1846500004.0
2007-06-25 21:45:00,104.61,104.61,104.58,104.6,2214699997.0
2007-06-25 21:50:00,104.6,104.61,104.56,104.57,2035600002.0
2007-06-25 21:55:00,104.57,104.59,104.55,104.565,2040400000.0
2007-06-25 22:00:00,104.565,104.61,104.56,104.6,1999800010.0
2007-06-25 22:05:00,104.62,104.63,104.6,104.61,729799995.0
2007-06-25 22:10:00,104.61,104.64,104.595,104.64,1972800013.0
2007-06-25 22:15:00,104.64,104.64,104.581,104.63,1139699994.0
2007-06-25 22:20:00,104.63,104.66,104.615,104.63,2001999996.0
2007-06-25 22:25:00,104.63,104.65,104.581,104.616,1649799998.0
2007-06-25 22:30:00,104.64,104.64,104.62,104.62,674600000.0
2007-06-25 22:35:00,104.63,104.65,104.62,104.65,622900000.0
2007-06-25 22:40:00,104.65,104.67,104.63,104.65,1022800000.0
2007-06-25 22:45:00,104.65,104.78,104.65,104.76,2338699989.0
2007-06-25 22:50:00,104.76,104.79,104.76,104.77,541799997.0
2007-06-25 22:55:00,104.77,104.77,104.74,104.76,1051500006.0
2007-06-25 23:00:00,104.74,104.77,104.73,104.75,330000000.0
2007-06-25 23:05:00,104.75,104.76,104.723,104.75,530200000.0
2007-06-25 23:10:00,104.74,104.75,104.723,104.745,762400002.0
2007-06-25 23:15:00,104.745,104.78,104.72,104.755,905400000.0
2007-06-25 23:20:00,104.755,104.765,104.73,104.76,1243499999.0
2007-06-25 23:25:00,104.76,104.78,104.705,104.708,1515600001.0
2007-06-25 23:30:00,104.76,104.8,104.76,104.775,1316500009.0
2007-06-25 23:35:00,104.78,104.78,104.77,104.78,227599997.0
2007-06-25 23:40:00,104.78,104.82,104.77,104.79,1107600008.0
2007-06-25 23:45:00,104.79,104.84,104.719,104.719,2270199990.0
2007-06-25 23:50:00,104.78,104.78,104.715,104.732,1051200004.0
2007-06-25 23:55:00,104.78,104.79,104.76,104.78,1400300014.0
2007-06-26 00:00:00,104.78,104.79,104.74,104.77,2161900015.0
2007-06-26 00:05:00,104.77,104.78,104.75,104.75,1334800021.0
2007-06-26 00:10:00,104.71,104.78,104.695,104.77,528000000.0
2007-06-26 00:15:00,104.78,104.8,104.76,104.78,866099998.0
2007-06-26 00:20:00,104.78,104.79,104.76,104.77,935700006.0
2007-06-26 00:25:00,104.717,104.78,104.711,104.76,2204500002.0
2007-06-26 00:30:00,104.76,104.76,104.73,104.76,1363999992.0
2007-06-26 00:35:00,104.76,104.76,104.72,104.72,884999998.0
2007-06-26 00:40:00,104.683,104.72,104.662,104.68,1696099995.0
2007-06-26 00:45:00,104.68,104.69,104.64,104.65,2192899999.0
2007-06-26 00:50:00,104.65,104.66,104.62,104.64,3613700033.0
2007-06-26 00:55:00,104.63,104.66,104.63,104.65,2026499997.0
2007-06-26 01:00:00,104.64,104.66,104.6,104.61,1887599986.0
2007-06-26 01:05:00,104.61,104.65,104.6,104.65,2525699998.0
2007-06-26 01:10:00,104.65,104.66,104.535,104.61,3071399985.0
2007-06-26 01:15:00,104.61,104.64,104.6,104.64,2077399999.0
2007-06-26 01:20:00,104.64,104.68,104.635,104.65,1692000003.0
2007-06-26 01:25:00,104.65,104.67,104.62,104.62,1798700008.0
2007-06-26 01:30:00,104.62,104.63,104.58,104.6,1816300005.0
2007-06-26 01:35:00,104.6,104.63,104.57,104.57,1378099989.0
2007-06-26 01:40:00,104.58,104.59,104.55,104.57,1503900000.0
2007-06-26 01:45:00,104.565,104.59,104.545,104.59,1600699998.0
2007-06-26 01:50:00,104.59,104.61,104.54,104.54,2503400010.0
2007-06-26 01:55:00,104.55,104.58,104.54,104.57,1724899984.0
2007-06-26 02:00:00,104.57,104.58,104.54,104.58,2693599982.0
2007-06-26 02:05:00,104.56,104.62,104.56,104.56,2795899993.0
2007-06-26 02:10:00,104.56,104.6,104.54,104.55,4618899990.0
2007-06-26 02:15:00,104.55,104.56,104.5,104.53,2404899981.0
2007-06-26 02:20:00,104.53,104.54,104.47,104.49,2908099975.0
2007-06-26 02:25:00,104.49,104.5,104.46,104.47,2113300003.0
2007-06-26 02:30:00,104.47,104.49,104.42,104.46,2818099997.0
2007-06-26 02:35:00,104.445,104.45,104.37,104.37,3797700001.0
2007-06-26 02:40:00,104.37,104.4,104.345,104.37,3843399982.0
2007-06-26 02:45:00,104.37,104.41,104.35,104.375,4303899984.0
2007-06-26 02:50:00,104.38,104.38,104.28,104.31,5993899980.0
2007-06-26 02:55:00,104.32,104.41,104.3,104.385,6856799979.0
2007-06-26 03:00:00,104.385,104.44,104.37,104.44,4218799985.0
2007-06-26 03:05:00,104.44,104.44,104.29,104.3,8365699960.0
2007-06-26 03:10:00,104.3,104.38,104.3,104.38,6635099958.0
2007-06-26 03:15:00,104.38,104.38,104.32,104.38,5560499962.0
2007-06-26 03:20:00,104.38,104.48,104.375,104.48,5558999964.0
2007-06-26 03:25:00,104.48,104.48,104.35,104.38,6117499952.0
2007-06-26 03:30:00,104.385,104.42,104.37,104.41,2807999992.0
2007-06-26 03:35:00,104.41,104.44,104.39,104.44,4568200001.0
2007-06-26 03:40:00,104.44,104.45,104.42,104.44,2526399990.0
2007-06-26 03:45:00,104.44,104.44,104.41,104.44,1692399973.0
2007-06-26 03:50:00,104.44,104.485,104.44,104.47,3726299971.0
2007-06-26 03:55:00,104.47,104.53,104.47,104.53,1999399990.0
2007-06-26 04:00:00,104.53,104.55,104.51,104.53,2234799989.0
2007-06-26 04:05:00,104.52,104.57,104.51,104.57,2616399986.0
2007-06-26 04:10:00,104.57,104.61,104.55,104.6,4548299986.0
2007-06-26 04:15:00,104.6,104.63,104.58,104.62,4142799966.0
2007-06-26 04:20:00,104.63,104.67,104.62,104.65,5605599977.0
2007-06-26 04:25:00,104.655,104.75,104.64,104.74,5170499979.0
2007-06-26 04:30:00,104.74,104.74,104.64,104.66,3621800001.0
2007-06-26 04:35:00,104.66,104.72,104.63,104.71,3999599997.0
2007-06-26 04:40:00,104.72,104.72,104.66,104.68,4353699958.0
2007-06-26 04:45:00,104.68,104.69,104.66,104.67,2427199984.0
2007-06-26 04:50:00,104.67,104.7,104.665,104.68,1587799986.0
2007-06-26 04:55:00,104.68,104.71,104.67,104.68,2656599992.0
2007-06-26 05:00:00,104.69,104.69,104.64,104.64,1346699991.0
2007-06-26 05:05:00,104.64,104.65,104.58,104.59,2751099982.0
2007-06-26 05:10:00,104.59,104.66,104.58,104.66,3802599976.0
2007-06-26 05:15:00,104.67,104.68,104.61,104.63,4904599964.0
2007-06-26 05:20:00,104.63,104.64,104.61,104.63,1153299984.0
2007-06-26 05:25:00,104.64,104.64,104.6,104.61,2767499986.0
2007-06-26 05:30:00,104.62,104.62,104.6,104.62,1847899997.0
2007-06-26 05:35:00,104.62,104.67,104.61,104.66,4733599989.0
2007-06-26 05:40:00,104.66,104.68,104.635,104.66,3703899979.0
2007-06-26 05:45:00,104.66,104.66,104.582,104.64,948599998.0
2007-06-26 05:50:00,104.64,104.64,104.59,104.61,4214799979.0
2007-06-26 05:55:00,104.61,104.65,104.57,104.585,3548899952.0
2007-06-26 06:00:00,104.585,104.59,104.51,104.56,6860499957.0
2007-06-26 06:05:00,104.56,104.6,104.54,104.57,4147599980.0
2007-06-26 06:10:00,104.57,104.59,104.53,104.54,4503099960.0
2007-06-26 06:15:00,104.54,104.58,104.54,104.55,2853499965.0
2007-06-26 06:20:00,104.56,104.6,104.54,104.6,3901799952.0
2007-06-26 06:25:00,104.6,104.62,104.6,104.61,3074099984.0
2007-06-26 06:30:00,104.6,104.68,104.59,104.64,4637299975.0
2007-06-26 06:35:00,104.64,104.64,104.61,104.625,4792699972.0
2007-06-26 06:40:00,104.63,104.66,104.6,104.61,1969800001.0
2007-06-26 06:45:00,104.61,104.62,104.585,104.61,1774899990.0
2007-06-26 06:50:00,104.61,104.64,104.6,104.635,2129599990.0
2007-06-26 06:55:00,104.64,104.69,104.62,104.69,2944999981.0
2007-06-26 07:00:00,104.69,104.7,104.64,104.66,4841999977.0
2007-06-26 07:05:00,104.66,104.67,104.64,104.65,2827100006.0
2007-06-26 07:10:00,104.65,104.66,104.61,104.62,3673999960.0
2007-06-26 07:15:00,104.63,104.66,104.59,104.59,4781899989.0
2007-06-26 07:20:00,104.6,104.64,104.59,104.59,3883499965.0
2007-06-26 07:25:00,104.59,104.61,104.55,104.58,4172999984.0
2007-06-26 07:30:00,104.58,104.61,104.56,104.6,2391099987.0
2007-06-26 07:35:00,104.6,104.6,104.54,104.56,4519099999.0
2007-06-26 07:40:00,104.57,104.58,104.55,104.55,2914699997.0
2007-06-26 07:45:00,104.56,104.56,104.51,104.52,2948699989.0
2007-06-26 07:50:00,104.52,104.56,104.51,104.55,4974499992.0
2007-06-26 07:55:00,104.56,104.56,104.54,104.55,2910299966.0
2007-06-26 08:00:00,104.55,104.59,104.54,104.58,5306299970.0
2007-06-26 08:05:00,104.58,104.62,104.565,104.59,5582299964.0
2007-06-26 08:10:00,104.59,104.6,104.55,104.57,3456799982.0
2007-06-26 08:15:00,104.56,104.58,104.54,104.56,5278399985.0
2007-06-26 08:20:00,104.56,104.56,104.43,104.44,6586499953.0
2007-06-26 08:25:00,104.44,104.45,104.32,104.335,8249399942.0
2007-06-26 08:30:00,104.34,104.37,104.25,104.35,8499999976.0
2007-06-26 08:35:00,104.3,104.35,104.3,104.32,5143199955.0
2007-06-26 08:40:00,104.33,104.41,104.31,104.38,7541999967.0
2007-06-26 08:45:00,104.375,104.39,104.3,104.32,8683299957.0
2007-06-26 08:50:00,104.335,104.38,104.32,104.38,9415099954.0
2007-06-26 08:55:00,104.38,104.38,104.34,104.37,5862299964.0
2007-06-26 09:00:00,104.37,104.38,104.33,104.345,7029000004.0
2007-06-26 09:05:00,104.34,104.39,104.31,104.39,7302799984.0
2007-06-26 09:10:00,104.39,104.43,104.38,104.43,4344499988.0
2007-06-26 09:15:00,104.43,104.45,104.36,104.39,4161399981.0
2007-06-26 09:20:00,104.37,104.41,104.3,104.33,6899799943.0
2007-06-26 09:25:00,104.35,104.36,104.25,104.32,8505699958.0
2007-06-26 09:30:00,104.33,104.38,104.31,104.38,6596500004.0
2007-06-26 09:35:00,104.38,104.405,104.32,104.36,5427999980.0
2007-06-26 09:40:00,104.36,104.36,104.26,104.28,8072499956.0
2007-06-26 09:45:00,104.26,104.28,104.23,104.26,6519599991.0
2007-06-26 09:50:00,104.26,104.295,104.24,104.26,5701199984.0
2007-06-26 09:55:00,104.28,104.332,104.248,104.312,8474199960.0
2007-06-26 10:00:00,104.316,104.38,104.257,104.36,4021799990.0
2007-06-26 10:05:00,104.365,104.38,104.32,104.34,4327799987.0
2007-06-26 10:10:00,104.345,104.415,104.34,104.41,5419099965.0
2007-06-26 10:15:00,104.41,104.42,104.36,104.37,3929599980.0
2007-06-26 10:20:00,104.37,104.39,104.33,104.355,2853999973.0
2007-06-26 10:25:00,104.355,104.37,104.335,104.365,1663199992.0
2007-06-26 10:30:00,104.36,104.41,104.36,104.4,5003499970.0
2007-06-26 10:35:00,104.4,104.41,104.385,104.405,3714999985.0
2007-06-26 10:40:00,104.41,104.44,104.395,104.415,6181599971.0
2007-06-26 10:45:00,104.42,104.46,104.41,104.45,4342899962.0
2007-06-26 10:50:00,104.45,104.48,104.37,104.39,6515099945.0
2007-06-26 10:55:00,104.41,104.41,104.23,104.27,7933899960.0
2007-06-26 11:00:00,104.26,104.3,104.23,104.29,7918999953.0
2007-06-26 11:05:00,104.29,104.29,104.24,104.24,6074100007.0
2007-06-26 11:10:00,104.25,104.27,104.22,104.23,6726000020.0
2007-06-26 11:15:00,104.23,104.24,104.14,104.18,8279399942.0
2007-06-26 11:20:00,104.19,104.2,104.05,104.05,7406899985.0
2007-06-26 11:25:00,104.065,104.12,104.06,104.1,5962999993.0
2007-06-26 11:30:00,104.1,104.16,104.09,104.16,4028599999.0
2007-06-26 11:35:00,104.16,104.21,104.15,104.2,2879999983.0
2007-06-26 11:40:00,104.2,104.26,104.19,104.24,2991899989.0
2007-06-26 11:45:00,104.24,104.28,104.22,104.22,5059200033.0
2007-06-26 11:50:00,104.22,104.24,104.2,104.23,7131599950.0
2007-06-26 11:55:00,104.23,104.26,104.22,104.255,6584199986.0
2007-06-26 12:00:00,104.25,104.29,104.24,104.29,5530499993.0
2007-06-26 12:05:00,104.29,104.34,104.27,104.33,2392899995.0
2007-06-26 12:10:00,104.33,104.34,104.29,104.31,3680500001.0
2007-06-26 12:15:00,104.32,104.32,104.25,104.28,5677300077.0
2007-06-26 12:20:00,104.28,104.33,104.25,104.32,5089799988.0
2007-06-26 12:25:00,104.33,104.33,104.28,104.32,4806899988.0
2007-06-26 12:30:00,104.32,104.4,104.3,104.4,7519499996.0
2007-06-26 12:35:00,104.4,104.44,104.4,104.42,6782900009.0
2007-06-26 12:40:00,104.42,104.49,104.4,104.45,6321099972.0
2007-06-26 12:45:00,104.45,104.47,104.39,104.41,3570799988.0
2007-06-26 12:50:00,104.43,104.43,104.38,104.42,4222099970.0
2007-06-26 12:55:00,104.42,104.46,104.41,104.46,6268099996.0
2007-06-26 13:00:00,104.49,104.55,104.49,104.51,5413099986.0
2007-06-26 13:05:00,104.51,104.52,104.46,104.48,4953399970.0
2007-06-26 13:10:00,104.48,104.56,104.48,104.56,4779999981.0
2007-06-26 13:15:00,104.56,104.665,104.555,104.62,5529600012.0
2007-06-26 13:20:00,104.62,104.63,104.54,104.6,7231399994.0
2007-06-26 13:25:00,104.6,104.63,104.58,104.6,5289499961.0
2007-06-26 13:30:00,104.6,104.68,104.59,104.67,6827299961.0
2007-06-26 13:35:00,104.67,104.67,104.59,104.62,5260199979.0
2007-06-26 13:40:00,104.62,104.63,104.58,104.6,5391699970.0
2007-06-26 13:45:00,104.6,104.66,104.59,104.63,4930899976.0
2007-06-26 13:50:00,104.63,104.65,104.59,104.6,6496399970.0
2007-06-26 13:55:00,104.61,104.68,104.6,104.65,4918199964.0
2007-06-26 14:00:00,104.65,104.69,104.57,104.58,7572299957.0
2007-06-26 14:05:00,104.6,104.63,104.57,104.61,6055400004.0
2007-06-26 14:10:00,104.61,104.61,104.56,104.58,2713099996.0
2007-06-26 14:15:00,104.58,104.64,104.55,104.62,3780799978.0
2007-06-26 14:20:00,104.62,104.64,104.57,104.64,3703399995.0
2007-06-26 14:25:00,104.64,104.65,104.61,104.62,4098399986.0
2007-06-26 14:30:00,104.62,104.69,104.61,104.66,4781899985.0
2007-06-26 14:35:00,104.66,104.67,104.58,104.58,4973499960.0
2007-06-26 14:40:00,104.58,104.67,104.575,104.6,8940600014.0
2007-06-26 14:45:00,104.6,104.64,104.57,104.58,6689599995.0
2007-06-26 14:50:00,104.58,104.62,104.56,104.58,7365099977.0
2007-06-26 14:55:00,104.58,104.58,104.54,104.55,2360100003.0
2007-06-26 15:00:00,104.55,104.56,104.5,104.55,5507799973.0
2007-06-26 15:05:00,104.55,104.63,104.52,104.63,6484599966.0
2007-06-26 15:10:00,104.63,104.66,104.58,104.6,5292299959.0
2007-06-26 15:15:00,104.6,104.67,104.595,104.645,6008199979.0
2007-06-26 15:20:00,104.645,104.67,104.63,104.64,4403399977.0
2007-06-26 15:25:00,104.65,104.65,104.62,104.635,3902299988.0
2007-06-26 15:30:00,104.635,104.64,104.58,104.64,5951099980.0
2007-06-26 15:35:00,104.635,104.64,104.59,104.61,6258699959.0
2007-06-26 15:40:00,104.62,104.64,104.58,104.6,5910299958.0
2007-06-26 15:45:00,104.6,104.62,104.56,104.59,2814799999.0
2007-06-26 15:50:00,104.585,104.6,104.57,104.58,3732799995.0
2007-06-26 15:55:00,104.58,104.595,104.51,104.52,5821300011.0
2007-06-26 16:00:00,104.55,104.61,104.53,104.6,10121099945.0
2007-06-26 16:05:00,104.6,104.62,104.555,104.59,7348099953.0
2007-06-26 16:10:00,104.59,104.62,104.54,104.57,4309849657.0
2007-06-26 16:15:00,104.57,104.58,104.5,104.5,3075799983.0
2007-06-26 16:20:00,104.5,104.53,104.43,104.43,6012699982.0
2007-06-26 16:25:00,104.43,104.46,104.37,104.37,4260899974.0
2007-06-26 16:30:00,104.37,104.41,104.35,104.41,4456299969.0
2007-06-26 16:35:00,104.41,104.48,104.4,104.48,3392799997.0
2007-06-26 16:40:00,104.48,104.51,104.46,104.485,3914399980.0
2007-06-26 16:45:00,104.49,104.5,104.425,104.43,4644499990.0
2007-06-26 16:50:00,104.42,104.46,104.42,104.43,5863899967.0
2007-06-26 16:55:00,104.43,104.43,104.32,104.32,3068800006.0
2007-06-26 17:00:00,104.35,104.37,104.31,104.365,6126799970.0
2007-06-26 17:05:00,104.37,104.4,104.34,104.4,6985299999.0
2007-06-26 17:10:00,104.4,104.44,104.39,104.42,3708200003.0
2007-06-26 17:15:00,104.42,104.45,104.39,104.4,6184599984.0
2007-06-26 17:20:00,104.4,104.42,104.375,104.4,2194000023.0
2007-06-26 17:25:00,104.4,104.42,104.38,104.38,3271399993.0
2007-06-26 17:30:00,104.39,104.41,104.37,104.39,2540499991.0
2007-06-26 17:35:00,104.39,104.44,104.365,104.41,1422999999.0
2007-06-26 17:40:00,104.355,104.46,104.335,104.46,1488600001.0
2007-06-26 17:45:00,104.46,104.56,104.44,104.56,3964799998.0
2007-06-26 17:50:00,104.57,104.6,104.54,104.56,6328899938.0
2007-06-26 17:55:00,104.56,104.635,104.53,104.625,6891099983.0
2007-06-26 18:00:00,104.625,104.66,104.6,104.61,4652799971.0
2007-06-26 18:05:00,104.6,104.635,104.56,104.6,6113399966.0
2007-06-26 18:10:00,104.6,104.62,104.57,104.575,6161099965.0
2007-06-26 18:15:00,104.58,104.6,104.55,104.57,3905500001.0
2007-06-26 18:20:00,104.57,104.6,104.56,104.6,3228799962.0
2007-06-26 18:25:00,104.6,104.61,104.56,104.56,3021899999.0
2007-06-26 18:30:00,104.56,104.62,104.56,104.6,4533499959.0
2007-06-26 18:35:00,104.61,104.62,104.54,104.55,3711299987.0
2007-06-26 18:40:00,104.55,104.575,104.54,104.57,2277199995.0
2007-06-26 18:45:00,104.57,104.61,104.56,104.565,3373099997.0
2007-06-26 18:50:00,104.56,104.57,104.53,104.53,3150900012.0
2007-06-26 18:55:00,104.53,104.55,104.51,104.52,3337299988.0
2007-06-26 19:00:00,104.52,104.54,104.51,104.51,1915200005.0
2007-06-26 19:05:00,104.52,104.58,104.51,104.55,2699099995.0
2007-06-26 19:10:00,104.565,104.58,104.55,104.555,3164499984.0
2007-06-26 19:15:00,104.56,104.57,104.53,104.535,1957299995.0
2007-06-26 19:20:00,104.535,104.54,104.51,104.52,2522500008.0
2007-06-26 19:25:00,104.52,104.52,104.5,104.51,1064900003.0
2007-06-26 19:30:00,104.51,104.52,104.47,104.48,2615099986.0
2007-06-26 19:35:00,104.48,104.49,104.47,104.47,1460199991.0
2007-06-26 19:40:00,104.47,104.49,104.46,104.49,1719699999.0
2007-06-26 19:45:00,104.49,104.5,104.45,104.45,1709099989.0
2007-06-26 19:50:00,104.45,104.46,104.44,104.44,3685399990.0
2007-06-26 19:55:00,104.44,104.47,104.43,104.47,1298700008.0
2007-06-26 20:00:00,104.47,104.49,104.46,104.47,2453199993.0
2007-06-26 20:05:00,104.48,104.49,104.44,104.47,2311799996.0
2007-06-26 20:10:00,104.47,104.49,104.44,104.465,2103499985.0
2007-06-26 20:15:00,104.465,104.47,104.45,104.45,1300400007.0
2007-06-26 20:20:00,104.46,104.47,104.4,104.415,5746699952.0
2007-06-26 20:25:00,104.41,104.43,104.39,104.39,1938699985.0
2007-06-26 20:30:00,104.39,104.39,104.37,104.39,3406099984.0
2007-06-26 20:35:00,104.385,104.39,104.315,104.315,2466400012.0
2007-06-26 20:40:00,104.315,104.37,104.3,104.35,5408199990.0
2007-06-26 20:45:00,104.36,104.37,104.33,104.35,3555499982.0
2007-06-26 20:50:00,104.35,104.37,104.34,104.34,2939199999.0
2007-06-26 20:55:00,104.33,104.35,104.3,104.31,2300100013.0
2007-06-26 21:00:00,104.31,104.32,104.265,104.3,2347900007.0
2007-06-26 21:05:00,104.3,104.34,104.3,104.32,2548999998.0
2007-06-26 21:10:00,104.32,104.37,104.32,104.37,1210300000.0
2007-06-26 21:15:00,104.37,104.39,104.34,104.345,3122299997.0
2007-06-26 21:20:00,104.34,104.35,104.27,104.3,3859199998.0
2007-06-26 21:25:00,104.3,104.33,104.27,104.3,1621499994.0
2007-06-26 21:30:00,104.3,104.32,104.28,104.295,1369499993.0
2007-06-26 21:35:00,104.3,104.33,104.29,104.32,1368799997.0
2007-06-26 21:40:00,104.32,104.35,104.3,104.33,2914799994.0
2007-06-26 21:45:00,104.33,104.34,104.159,104.3,1839999991.0
2007-06-26 21:50:00,104.32,104.34,104.305,104.32,1608900001.0
2007-06-26 21:55:00,104.32,104.33,104.3,104.33,1368199998.0
2007-06-26 22:00:00,104.33,104.33,104.28,104.29,971799998.0
2007-06-26 22:05:00,104.29,104.3,104.28,104.3,1750900005.0
2007-06-26 22:10:00,104.3,104.32,104.29,104.3,1153500000.0
2007-06-26 22:15:00,104.3,104.3,104.275,104.29,966800002.0
2007-06-26 22:20:00,104.29,104.29,104.25,104.27,866299998.0
2007-06-26 22:25:00,104.27,104.27,104.2,104.22,2485699997.0
2007-06-26 22:30:00,104.22,104.25,104.2,104.21,1934200002.0
2007-06-26 22:35:00,104.21,104.26,104.21,104.21,1890999986.0
2007-06-26 22:40:00,104.21,104.23,104.21,104.22,558400000.0
2007-06-26 22:45:00,104.22,104.24,104.18,104.24,1945699998.0
2007-06-26 22:50:00,104.24,104.24,104.19,104.21,1752200001.0
2007-06-26 22:55:00,104.21,104.22,104.19,104.21,1907599991.0
2007-06-26 23:00:00,104.19,104.22,104.173,104.21,934300004.0
2007-06-26 23:05:00,104.21,104.24,104.21,104.21,561699999.0
2007-06-26 23:10:00,104.21,104.23,104.19,104.22,1167799995.0
2007-06-26 23:15:00,104.2,104.23,104.18,104.2,1478799999.0
2007-06-26 23:20:00,104.2,104.22,104.2,104.2,686499998.0
2007-06-26 23:25:00,104.2,104.21,104.17,104.19,921099999.0
2007-06-26 23:30:00,104.19,104.19,104.16,104.18,1653499991.0
2007-06-26 23:35:00,104.17,104.17,104.11,104.125,1482899994.0
2007-06-26 23:40:00,104.125,104.18,104.125,104.15,1768900000.0
2007-06-26 23:45:00,104.15,104.17,104.13,104.14,2036500006.0
2007-06-26 23:50:00,104.14,104.17,104.12,104.145,1733200024.0
2007-06-26 23:55:00,104.15,104.19,104.145,104.17,1685500018.0
2007-06-27 00:00:00,104.17,104.17,104.15,104.16,1203300002.0
2007-06-27 00:05:00,104.16,104.18,104.14,104.15,1392900000.0
2007-06-27 00:10:00,104.15,104.15,104.12,104.12,1203100010.0
2007-06-27 00:15:00,104.12,104.15,104.11,104.14,1920999999.0
2007-06-27 00:20:00,104.14,104.14,104.09,104.12,2896500013.0
2007-06-27 00:25:00,104.13,104.17,104.12,104.155,1922399995.0
2007-06-27 00:30:00,104.16,104.17,104.13,104.13,2510799992.0
2007-06-27 00:35:00,104.14,104.16,104.115,104.15,1587000006.0
2007-06-27 00:40:00,104.15,104.15,104.1,104.11,2363200013.0
2007-06-27 00:45:00,104.11,104.13,104.07,104.09,3204900026.0
2007-06-27 00:50:00,104.09,104.11,104.04,104.07,2861200017.0
2007-06-27 00:55:00,104.07,104.11,104.05,104.095,2460699992.0
2007-06-27 01:00:00,104.09,104.12,104.03,104.04,3655899998.0
2007-06-27 01:05:00,104.04,104.04,103.94,103.96,4554500017.0
2007-06-27 01:10:00,103.97,103.97,103.815,103.87,6924099997.0
2007-06-27 01:15:00,103.865,103.87,103.61,103.66,4998500000.0
2007-06-27 01:20:00,103.68,103.73,103.61,103.62,5884500000.0
2007-06-27 01:25:00,103.62,103.66,103.605,103.63,5909900005.0
2007-06-27 01:30:00,103.635,103.71,103.63,103.68,5075599996.0
2007-06-27 01:35:00,103.68,103.69,103.6,103.65,6127700007.0
2007-06-27 01:40:00,103.65,103.73,103.65,103.72,3465200004.0
2007-06-27 01:45:00,103.72,103.75,103.65,103.71,5311599992.0
2007-06-27 01:50:00,103.71,103.73,103.63,103.68,5066499997.0
2007-06-27 01:55:00,103.68,103.7,103.585,103.68,5006600007.0
2007-06-27 02:00:00,103.69,103.77,103.68,103.745,3461399999.0
2007-06-27 02:05:00,103.73,103.92,103.73,103.88,6209699996.0
2007-06-27 02:10:00,103.87,103.88,103.83,103.85,2461299991.0
2007-06-27 02:15:00,103.85,103.85,103.76,103.78,3744799982.0
2007-06-27 02:20:00,103.77,103.79,103.7,103.71,6131700012.0
2007-06-27 02:25:00,103.71,103.72,103.67,103.68,3509399996.0
2007-06-27 02:30:00,103.68,103.69,103.57,103.61,4119399987.0
2007-06-27 02:35:00,103.62,103.68,103.6,103.68,3890400002.0
2007-06-27 02:40:00,103.68,103.73,103.66,103.71,4018199976.0
2007-06-27 02:45:00,103.695,103.75,103.685,103.75,3127399984.0
2007-06-27 02:50:00,103.75,103.78,103.71,103.77,5092199994.0
2007-06-27 02:55:00,103.77,103.83,103.74,103.83,8890299965.0
2007-06-27 03:00:00,103.83,103.85,103.78,103.79,8787299981.0
2007-06-27 03:05:00,103.785,103.83,103.78,103.82,5455399991.0
2007-06-27 03:10:00,103.82,103.85,103.81,103.85,3414899984.0
2007-06-27 03:15:00,103.85,103.86,103.83,103.83,4675599984.0
2007-06-27 03:20:00,103.83,103.86,103.8,103.85,5833399984.0
2007-06-27 03:25:00,103.85,103.85,103.8,103.8,2828599992.0
2007-06-27 03:30:00,103.8,103.84,103.8,103.84,3182399978.0
2007-06-27 03:35:00,103.84,103.86,103.81,103.83,3138199967.0
2007-06-27 03:40:00,103.83,103.84,103.79,103.83,5224599948.0
2007-06-27 03:45:00,103.83,103.875,103.82,103.86,3698599970.0
2007-06-27 03:50:00,103.86,103.9,103.85,103.88,3782799987.0
2007-06-27 03:55:00,103.88,103.885,103.84,103.87,3137399990.0
2007-06-27 04:00:00,103.87,103.87,103.82,103.85,2910999994.0
2007-06-27 04:05:00,103.85,103.89,103.84,103.89,3527199966.0
2007-06-27 04:10:00,103.89,103.95,103.885,103.94,5555899993.0
2007-06-27 04:15:00,103.95,103.98,103.93,103.96,3709099976.0
2007-06-27 04:20:00,103.96,104.0,103.95,103.98,2888699995.0
2007-06-27 04:25:00,103.98,104.0,103.96,103.965,3146699994.0
2007-06-27 04:30:00,103.97,103.98,103.9,103.92,4257499991.0
2007-06-27 04:35:00,103.92,103.92,103.86,103.89,3543099982.0
2007-06-27 04:40:00,103.9,103.9,103.86,103.9,4568399975.0
2007-06-27 04:45:00,103.9,103.9,103.815,103.86,5491300007.0
2007-06-27 04:50:00,103.87,103.88,103.782,103.86,2662799991.0
2007-06-27 04:55:00,103.86,103.89,103.83,103.84,3141199976.0
2007-06-27 05:00:00,103.85,103.85,103.765,103.818,3370599974.0
2007-06-27 05:05:00,103.805,103.84,103.756,103.81,1782299995.0
2007-06-27 05:10:00,103.81,103.83,103.8,103.83,2821999980.0
2007-06-27 05:15:00,103.82,103.83,103.805,103.82,2914699969.0
2007-06-27 05:20:00,103.815,103.85,103.805,103.825,4420799981.0
2007-06-27 05:25:00,103.83,103.83,103.76,103.76,4039499995.0
2007-06-27 05:30:00,103.76,103.79,103.73,103.755,3044999979.0
2007-06-27 05:35:00,103.77,103.78,103.71,103.72,3426299975.0
2007-06-27 05:40:00,103.72,103.77,103.71,103.75,3418899970.0
2007-06-27 05:45:00,103.745,103.77,103.73,103.74,2301500003.0
2007-06-27 05:50:00,103.73,103.75,103.72,103.74,3264599991.0
2007-06-27 05:55:00,103.74,103.74,103.68,103.68,3117099996.0
2007-06-27 06:00:00,103.68,103.72,103.67,103.69,2598099989.0
2007-06-27 06:05:00,103.69,103.71,103.66,103.7,4073999989.0
2007-06-27 06:10:00,103.7,103.74,103.68,103.72,3416099989.0
2007-06-27 06:15:00,103.72,103.76,103.71,103.76,5836199993.0
2007-06-27 06:20:00,103.76,103.76,103.7,103.71,6496199979.0
2007-06-27 06:25:00,103.71,103.71,103.65,103.66,6455099951.0
2007-06-27 06:30:00,103.64,103.64,103.5,103.5,8928899938.0
2007-06-27 06:35:00,103.48,103.53,103.35,103.53,9834500030.0
2007-06-27 06:40:00,103.56,103.57,103.45,103.49,6602600004.0
2007-06-27 06:45:00,103.5,103.51,103.46,103.48,4050899968.0
2007-06-27 06:50:00,103.48,103.52,103.45,103.45,6130599956.0
2007-06-27 06:55:00,103.45,103.48,103.375,103.4,7837399949.0
2007-06-27 07:00:00,103.4,103.44,103.36,103.41,5030199980.0
2007-06-27 07:05:00,103.41,103.43,103.38,103.4,7776199953.0
2007-06-27 07:10:00,103.41,103.47,103.39,103.46,7340099964.0
2007-06-27 07:15:00,103.465,103.6,103.46,103.58,7071499962.0
2007-06-27 07:20:00,103.61,103.64,103.55,103.57,7238199964.0
2007-06-27 07:25:00,103.57,103.57,103.475,103.51,6675899972.0
2007-06-27 07:30:00,103.48,103.53,103.46,103.48,5036099986.0
2007-06-27 07:35:00,103.48,103.49,103.445,103.46,4483199983.0
2007-06-27 07:40:00,103.46,103.46,103.26,103.27,4559199990.0
2007-06-27 07:45:00,103.27,103.27,103.12,103.16,9914899958.0
2007-06-27 07:50:00,103.175,103.29,103.16,103.2,8727199956.0
2007-06-27 07:55:00,103.2,103.24,103.17,103.19,8961199985.0
2007-06-27 08:00:00,103.18,103.27,103.14,103.24,8284899967.0
2007-06-27 08:05:00,103.25,103.25,103.04,103.06,8627700016.0
2007-06-27 08:10:00,103.03,103.14,103.03,103.1,9517299995.0
2007-06-27 08:15:00,103.12,103.19,103.09,103.15,8417699997.0
2007-06-27 08:20:00,103.16,103.16,103.12,103.12,9945099896.0
2007-06-27 08:25:00,103.12,103.12,102.98,103.01,8825200010.0
2007-06-27 08:30:00,103.01,103.02,102.91,102.93,9737699929.0
2007-06-27 08:35:00,102.91,103.06,102.91,103.0,7931300007.0
2007-06-27 08:40:00,103.0,103.08,102.96,103.07,9418699933.0
2007-06-27 08:45:00,103.07,103.13,103.04,103.12,4794999992.0
2007-06-27 08:50:00,103.12,103.23,103.09,103.18,7946299951.0
2007-06-27 08:55:00,103.2,103.31,103.17,103.285,8858799973.0
2007-06-27 09:00:00,103.28,103.35,103.27,103.31,8201899966.0
2007-06-27 09:05:00,103.31,103.325,103.22,103.22,8478399978.0
2007-06-27 09:10:00,103.22,103.23,103.09,103.1,6302599951.0
2007-06-27 09:15:00,103.1,103.14,102.96,102.98,7490599954.0
2007-06-27 09:20:00,103.0,103.1,102.98,103.07,9063699955.0
2007-06-27 09:25:00,103.08,103.08,103.0,103.01,8165799948.0
2007-06-27 09:30:00,103.04,103.11,102.98,102.98,7873099939.0
2007-06-27 09:35:00,103.0,103.01,102.89,102.98,7881999951.0
2007-06-27 09:40:00,102.98,103.04,102.98,103.02,9353899924.0
2007-06-27 09:45:00,103.02,103.06,103.0,103.05,7891999959.0
2007-06-27 09:50:00,103.03,103.08,103.03,103.07,8391099954.0
2007-06-27 09:55:00,103.07,103.09,103.03,103.045,9027999927.0
2007-06-27 10:00:00,103.04,103.11,103.03,103.1,5609699971.0
2007-06-27 10:05:00,103.1,103.11,103.06,103.09,5718699965.0
2007-06-27 10:10:00,103.09,103.09,103.02,103.02,6048299962.0
2007-06-27 10:15:00,103.02,103.05,102.94,102.955,5984899992.0
2007-06-27 10:20:00,102.95,102.96,102.9,102.94,8261800002.0
2007-06-27 10:25:00,102.95,102.99,102.93,102.96,7198799944.0
2007-06-27 10:30:00,102.96,102.97,102.91,102.92,7184399991.0
2007-06-27 10:35:00,102.92,102.96,102.9,102.95,4442499959.0
2007-06-27 10:40:00,102.95,102.98,102.93,102.97,3829799988.0
2007-06-27 10:45:00,102.97,103.0,102.92,102.94,4863099971.0
2007-06-27 10:50:00,102.94,103.01,102.93,102.93,7832199964.0
2007-06-27 10:55:00,102.93,102.94,102.9,102.91,3250099988.0
2007-06-27 11:00:00,102.92,102.93,102.83,102.89,6236999953.0
2007-06-27 11:05:00,102.87,102.89,102.85,102.89,8407600009.0
2007-06-27 11:10:00,102.89,102.91,102.84,102.85,5961799975.0
2007-06-27 11:15:00,102.85,102.86,102.72,102.72,5567499987.0
2007-06-27 11:20:00,102.69,102.72,102.64,102.65,8241299942.0
2007-06-27 11:25:00,102.62,102.67,102.58,102.62,7444999968.0
2007-06-27 11:30:00,102.62,102.66,102.55,102.64,9540099984.0
2007-06-27 11:35:00,102.66,102.755,102.66,102.74,6946500064.0
2007-06-27 11:40:00,102.74,102.78,102.725,102.78,6337799975.0
2007-06-27 11:45:00,102.79,102.91,102.77,102.89,4892799971.0
2007-06-27 11:50:00,102.875,102.92,102.85,102.87,7844799944.0
2007-06-27 11:55:00,102.87,102.88,102.8,102.82,4740499959.0
2007-06-27 12:00:00,102.815,102.865,102.81,102.84,5501699947.0
2007-06-27 12:05:00,102.84,102.87,102.8,102.82,6489499995.0
2007-06-27 12:10:00,102.82,102.85,102.82,102.83,5557999987.0
2007-06-27 12:15:00,102.84,102.91,102.84,102.88,3974800001.0
2007-06-27 12:20:00,102.88,102.97,102.87,102.94,5307999957.0
2007-06-27 12:25:00,102.93,102.99,102.93,102.97,7410999981.0
2007-06-27 12:30:00,102.94,102.96,102.89,102.95,4626599980.0
2007-06-27 12:35:00,102.95,102.95,102.91,102.92,7676099987.0
2007-06-27 12:40:00,102.92,102.94,102.87,102.87,6384599990.0
2007-06-27 12:45:00,102.89,103.0,102.87,102.98,7024199979.0
2007-06-27 12:50:00,102.99,103.01,102.95,103.01,7021600019.0
2007-06-27 12:55:00,103.01,103.06,102.98,103.04,9711299972.0
2007-06-27 13:00:00,103.04,103.065,102.97,103.035,5840000009.0
2007-06-27 13:05:00,103.035,103.07,103.0,103.02,3011899997.0
2007-06-27 13:10:00,103.01,103.1,103.01,103.085,4138599978.0
2007-06-27 13:15:00,103.09,103.11,103.01,103.04,5097200000.0
2007-06-27 13:20:00,103.035,103.08,103.01,103.065,4180699961.0
2007-06-27 13:25:00,103.065,103.13,103.05,103.1,6663799975.0
2007-06-27 13:30:00,103.11,103.12,103.05,103.07,5664699994.0
2007-06-27 13:35:00,103.07,103.12,103.07,103.11,2780100012.0
2007-06-27 13:40:00,103.11,103.14,103.08,103.11,5869199996.0
2007-06-27 13:45:00,103.105,103.13,103.045,103.08,5669099970.0
2007-06-27 13:50:00,103.09,103.12,103.06,103.1,5324199988.0
2007-06-27 13:55:00,103.1,103.16,103.09,103.15,5223799982.0
2007-06-27 14:00:00,103.15,103.17,103.07,103.08,4412299972.0
2007-06-27 14:05:00,103.08,103.15,103.045,103.135,7050899984.0
2007-06-27 14:10:00,103.14,103.15,103.1,103.15,5767299954.0
2007-06-27 14:15:00,103.15,103.16,103.12,103.14,5914499989.0
2007-06-27 14:20:00,103.11,103.11,103.04,103.065,6295999994.0
2007-06-27 14:25:00,103.07,103.07,102.99,102.99,606700000.0
2007-06-27 14:30:00,102.97,103.03,102.91,102.97,1866700000.0
2007-06-27 14:35:00,102.97,103.0,102.91,102.95,1676500000.0
2007-06-27 14:40:00,102.95,102.99,102.91,102.98,1116899999.0
2007-06-27 14:45:00,102.98,102.99,102.94,102.98,7225899970.0
2007-06-27 14:50:00,102.98,102.98,102.93,102.94,5462399997.0
2007-06-27 14:55:00,102.95,102.97,102.86,102.86,9266299972.0
2007-06-27 15:00:00,102.86,102.93,102.86,102.93,7657399951.0
2007-06-27 15:05:00,102.93,102.98,102.93,102.96,7485399981.0
2007-06-27 15:10:00,102.96,102.96,102.925,102.94,7095599979.0
2007-06-27 15:15:00,102.94,102.95,102.88,102.89,6328899991.0
2007-06-27 15:20:00,102.89,102.89,102.79,102.82,6212099958.0
2007-06-27 15:25:00,102.82,102.84,102.78,102.8,4936199975.0
2007-06-27 15:30:00,102.8,102.82,102.76,102.78,6711799951.0
2007-06-27 15:35:00,102.83,102.9,102.82,102.89,8471799964.0
2007-06-27 15:40:00,102.89,102.92,102.87,102.89,5803299967.0
2007-06-27 15:45:00,102.86,102.94,102.86,102.93,8097399953.0
2007-06-27 15:50:00,102.93,103.0,102.89,103.0,9268599977.0
2007-06-27 15:55:00,102.995,103.02,102.87,102.89,7548999966.0
2007-06-27 16:00:00,102.89,102.89,102.73,102.73,8978000015.0
2007-06-27 16:05:00,102.76,102.79,102.73,102.73,9206599994.0
2007-06-27 16:10:00,102.76,102.79,102.66,102.69,9788900054.0
2007-06-27 16:15:00,102.71,102.73,102.64,102.65,9565100032.0
2007-06-27 16:20:00,102.64,102.68,102.61,102.64,7259099978.0
2007-06-27 16:25:00,102.64,102.67,102.61,102.64,6938699995.0
2007-06-27 16:30:00,102.66,102.87,102.66,102.86,10070400036.0
2007-06-27 16:35:00,102.85,102.86,102.82,102.85,7977899951.0
2007-06-27 16:40:00,102.85,102.85,102.73,102.74,4647600004.0
2007-06-27 16:45:00,102.73,102.75,102.62,102.63,7270399947.0
2007-06-27 16:50:00,102.62,102.67,102.57,102.58,8500299945.0
2007-06-27 16:55:00,102.6,102.62,102.48,102.48,10090999965.0
2007-06-27 17:00:00,102.5,102.57,102.5,102.53,8648099969.0
2007-06-27 17:05:00,102.54,102.59,102.525,102.57,5349599979.0
2007-06-27 17:10:00,102.55,102.61,102.5,102.6,5434199962.0
2007-06-27 17:15:00,102.58,102.7,102.58,102.69,9398799992.0
2007-06-27 17:20:00,102.69,102.72,102.665,102.71,8232799970.0
2007-06-27 17:25:00,102.71,102.74,102.68,102.71,6682699970.0
2007-06-27 17:30:00,102.71,102.72,102.6,102.605,4440399982.0
2007-06-27 17:35:00,102.61,102.63,102.57,102.58,4586099972.0
2007-06-27 17:40:00,102.58,102.59,102.55,102.575,5197199968.0
2007-06-27 17:45:00,102.575,102.58,102.55,102.565,4383899991.0
2007-06-27 17:50:00,102.55,102.57,102.53,102.56,3059799994.0
2007-06-27 17:55:00,102.56,102.61,102.55,102.6,7722099991.0
2007-06-27 18:00:00,102.61,102.65,102.57,102.61,5297999983.0
2007-06-27 18:05:00,102.615,102.67,102.61,102.66,2578299986.0
2007-06-27 18:10:00,102.66,102.69,102.61,102.63,4823099960.0
2007-06-27 18:15:00,102.63,102.65,102.55,102.605,5663999974.0
2007-06-27 18:20:00,102.61,102.65,102.59,102.65,1811200001.0
2007-06-27 18:25:00,102.65,102.65,102.6,102.61,4179899978.0
2007-06-27 18:30:00,102.6,102.63,102.58,102.6,3189799978.0
2007-06-27 18:35:00,102.61,102.67,102.6,102.67,3785999973.0
2007-06-27 18:40:00,102.67,102.67,102.62,102.65,2992199989.0
2007-06-27 18:45:00,102.65,102.68,102.63,102.645,3270799984.0
2007-06-27 18:50:00,102.64,102.66,102.61,102.62,1458899998.0
2007-06-27 18:55:00,102.62,102.62,102.55,102.58,1574699997.0
2007-06-27 19:00:00,102.58,102.58,102.52,102.52,3878699964.0
2007-06-27 19:05:00,102.525,102.53,102.45,102.47,5241899969.0
2007-06-27 19:10:00,102.47,102.47,102.24,102.26,8679999940.0
2007-06-27 19:15:00,102.26,102.28,102.19,102.2,8640599980.0
2007-06-27 19:20:00,102.19,102.29,102.18,102.28,7354999991.0
2007-06-27 19:25:00,102.28,102.28,102.24,102.24,5610100002.0
2007-06-27 19:30:00,102.24,102.28,102.225,102.27,3774100021.0
2007-06-27 19:35:00,102.27,102.27,102.23,102.25,2321400012.0
2007-06-27 19:40:00,102.25,102.26,102.22,102.26,2631299994.0
2007-06-27 19:45:00,102.26,102.29,102.25,102.26,4796599997.0
2007-06-27 19:50:00,102.26,102.28,102.21,102.24,3522900003.0
2007-06-27 19:55:00,102.24,102.26,102.22,102.23,4309899993.0
2007-06-27 20:00:00,102.22,102.29,102.22,102.28,2323700000.0
2007-06-27 20:05:00,102.28,102.28,102.24,102.28,4009199976.0
2007-06-27 20:10:00,102.28,102.37,102.26,102.35,5774999970.0
2007-06-27 20:15:00,102.385,102.43,102.36,102.37,5496999978.0
2007-06-27 20:20:00,102.38,102.42,102.37,102.4,2971999984.0
2007-06-27 20:25:00,102.4,102.48,102.385,102.46,3983400011.0
2007-06-27 20:30:00,102.46,102.47,102.4,102.41,2457500002.0
2007-06-27 20:35:00,102.41,102.48,102.38,102.47,4840499947.0
2007-06-27 20:40:00,102.47,102.48,102.44,102.45,3560099984.0
2007-06-27 20:45:00,102.45,102.47,102.4,102.4,3732999969.0
2007-06-27 20:50:00,102.41,102.41,102.34,102.38,4482799969.0
2007-06-27 20:55:00,102.39,102.4,102.36,102.39,4703199982.0
2007-06-27 21:00:00,102.39,102.42,102.39,102.42,2944500020.0
2007-06-27 21:05:00,102.42,102.49,102.42,102.47,4508499984.0
2007-06-27 21:10:00,102.47,102.505,102.46,102.495,2734499986.0
2007-06-27 21:15:00,102.48,102.5,102.47,102.49,2717899995.0
2007-06-27 21:20:00,102.495,102.51,102.47,102.5,4738399987.0
2007-06-27 21:25:00,102.5,102.61,102.5,102.59,6173899987.0
2007-06-27 21:30:00,102.59,102.645,102.58,102.635,6076099998.0
2007-06-27 21:35:00,102.64,102.68,102.62,102.665,5693499991.0
2007-06-27 21:40:00,102.67,102.71,102.65,102.685,4321499975.0
2007-06-27 21:45:00,102.685,102.73,102.68,102.71,2761699976.0
2007-06-27 21:50:00,102.71,102.76,102.7,102.725,2855699991.0
2007-06-27 21:55:00,102.73,102.73,102.68,102.72,5229799990.0
2007-06-27 22:00:00,102.72,102.73,102.69,102.7,3162999973.0
2007-06-27 22:05:00,102.7,102.74,102.7,102.74,1732800005.0
2007-06-27 22:10:00,102.73,102.77,102.71,102.77,2211199993.0
2007-06-27 22:15:00,102.77,102.81,102.72,102.8,2086200009.0
2007-06-27 22:20:00,102.8,102.8,102.78,102.8,2118499997.0
2007-06-27 22:25:00,102.8,102.82,102.78,102.81,2901400007.0
2007-06-27 22:30:00,102.82,102.86,102.79,102.815,3480799978.0
2007-06-27 22:35:00,102.82,102.875,102.82,102.87,3417699999.0
2007-06-27 22:40:00,102.88,102.92,102.85,102.9,4325300000.0
2007-06-27 22:45:00,102.9,102.96,102.88,102.91,4310300029.0
2007-06-27 22:50:00,102.9,102.97,102.9,102.96,3989000014.0
2007-06-27 22:55:00,102.96,102.98,102.96,102.98,1670699993.0
2007-06-27 23:00:00,102.95,102.99,102.89,102.95,1246199997.0
2007-06-27 23:05:00,102.96,102.99,102.93,102.95,2115200004.0
2007-06-27 23:10:00,102.95,102.99,102.92,102.92,1985199986.0
2007-06-27 23:15:00,102.92,102.965,102.91,102.95,1465099995.0
2007-06-27 23:20:00,102.95,102.98,102.93,102.95,1335499997.0
2007-06-27 23:25:00,102.95,102.96,102.92,102.94,2619799988.0
2007-06-27 23:30:00,102.945,102.97,102.93,102.96,1333599984.0
2007-06-27 23:35:00,102.96,102.98,102.95,102.97,872699996.0
2007-06-27 23:40:00,102.97,102.97,102.945,102.95,592100000.0
2007-06-27 23:45:00,102.95,102.96,102.95,102.95,420000000.0
2007-06-27 23:50:00,102.95,102.98,102.93,102.97,1104200000.0
2007-06-27 23:55:00,102.98,102.99,102.931,102.96,1451599995.0
2007-06-28 00:00:00,102.97,103.01,102.96,102.99,1920000016.0
2007-06-28 00:05:00,103.01,103.02,102.98,103.02,1675500016.0
2007-06-28 00:10:00,103.02,103.1,103.02,103.1,3114899997.0
2007-06-28 00:15:00,103.1,103.22,103.085,103.175,5034899992.0
2007-06-28 00:20:00,103.18,103.21,103.16,103.195,2526099981.0
2007-06-28 00:25:00,103.19,103.35,103.18,103.33,3325199977.0
2007-06-28 00:30:00,103.34,103.375,103.29,103.34,5753999990.0
2007-06-28 00:35:00,103.34,103.4,103.32,103.345,4221999988.0
2007-06-28 00:40:00,103.35,103.41,103.31,103.32,3810300019.0
2007-06-28 00:45:00,103.3,103.35,103.22,103.33,4974299988.0
2007-06-28 00:50:00,103.33,103.41,103.29,103.33,6609199983.0
2007-06-28 00:55:00,103.33,103.43,103.25,103.365,6718599962.0
2007-06-28 01:00:00,103.37,103.4,103.29,103.3,6596699956.0
2007-06-28 01:05:00,103.305,103.32,103.28,103.3,4615499977.0
2007-06-28 01:10:00,103.3,103.33,103.24,103.255,2035899979.0
2007-06-28 01:15:00,103.255,103.29,103.2,103.26,4764999984.0
2007-06-28 01:20:00,103.26,103.29,103.25,103.26,3454700006.0
2007-06-28 01:25:00,103.25,103.31,103.25,103.29,1977499995.0
2007-06-28 01:30:00,103.29,103.33,103.28,103.33,2192799988.0
2007-06-28 01:35:00,103.33,103.36,103.32,103.35,2941500006.0
2007-06-28 01:40:00,103.36,103.46,103.345,103.44,7482099975.0
2007-06-28 01:45:00,103.45,103.48,103.43,103.47,6400699951.0
2007-06-28 01:50:00,103.46,103.62,103.405,103.58,5316499997.0
2007-06-28 01:55:00,103.59,103.59,103.49,103.53,5137699986.0
2007-06-28 02:00:00,103.54,103.57,103.51,103.57,5288999994.0
2007-06-28 02:05:00,103.57,103.59,103.505,103.53,6299699971.0
2007-06-28 02:10:00,103.53,103.56,103.47,103.56,5124899989.0
2007-06-28 02:15:00,103.56,103.64,103.56,103.59,4189599994.0
2007-06-28 02:20:00,103.59,103.62,103.575,103.59,3764299974.0
2007-06-28 02:25:00,103.6,103.6,103.55,103.56,5130099973.0
2007-06-28 02:30:00,103.56,103.59,103.53,103.565,5535499961.0
2007-06-28 02:35:00,103.57,103.59,103.54,103.57,6577399974.0
2007-06-28 02:40:00,103.57,103.58,103.53,103.55,3906599970.0
2007-06-28 02:45:00,103.55,103.55,103.49,103.49,6231699992.0
2007-06-28 02:50:00,103.485,103.49,103.28,103.33,7121499975.0
2007-06-28 02:55:00,103.33,103.36,103.18,103.36,5362999999.0
2007-06-28 03:00:00,103.33,103.36,103.21,103.26,7715599959.0
2007-06-28 03:05:00,103.26,103.29,103.22,103.24,6498899992.0
2007-06-28 03:10:00,103.24,103.27,103.195,103.195,4795099972.0
2007-06-28 03:15:00,103.195,103.23,103.07,103.1,8637599929.0
2007-06-28 03:20:00,103.11,103.13,103.08,103.13,5923499943.0
2007-06-28 03:25:00,103.13,103.15,103.12,103.14,4870799970.0
2007-06-28 03:30:00,103.14,103.25,103.12,103.2,6410199960.0
2007-06-28 03:35:00,103.22,103.26,103.2,103.22,4724199991.0
2007-06-28 03:40:00,103.22,103.22,103.17,103.21,3828399986.0
2007-06-28 03:45:00,103.21,103.24,103.2,103.24,1106599995.0
2007-06-28 03:50:00,103.24,103.29,103.23,103.27,5326299988.0
2007-06-28 03:55:00,103.27,103.33,103.25,103.26,6847999992.0
2007-06-28 04:00:00,103.27,103.28,103.22,103.28,5125199991.0
2007-06-28 04:05:00,103.28,103.29,103.26,103.29,1797700000.0
2007-06-28 04:10:00,103.295,103.315,103.28,103.31,2435199990.0
2007-06-28 04:15:00,103.31,103.34,103.3,103.33,4624199994.0
2007-06-28 04:20:00,103.33,103.33,103.3,103.33,3622899982.0
2007-06-28 04:25:00,103.33,103.35,103.3,103.31,4040300008.0
2007-06-28 04:30:00,103.31,103.38,103.31,103.35,5316199977.0
2007-06-28 04:35:00,103.35,103.37,103.32,103.32,4474599960.0
2007-06-28 04:40:00,103.32,103.32,103.26,103.285,5919899971.0
2007-06-28 04:45:00,103.285,103.32,103.27,103.3,3763399982.0
2007-06-28 04:50:00,103.285,103.33,103.26,103.32,1593400008.0
2007-06-28 04:55:00,103.32,103.34,103.28,103.34,2718099988.0
2007-06-28 05:00:00,103.34,103.34,103.31,103.31,1981399984.0
2007-06-28 05:05:00,103.31,103.31,103.26,103.27,2857499995.0
2007-06-28 05:10:00,103.26,103.27,103.21,103.23,2164899995.0
2007-06-28 05:15:00,103.23,103.26,103.22,103.24,1784599996.0
2007-06-28 05:20:00,103.24,103.28,103.23,103.24,1318799999.0
2007-06-28 05:25:00,103.25,103.29,103.245,103.29,935799998.0
2007-06-28 05:30:00,103.3,103.34,103.26,103.32,2933199991.0
2007-06-28 05:35:00,103.32,103.35,103.31,103.34,1851899986.0
2007-06-28 05:40:00,103.34,103.34,103.31,103.33,494600000.0
2007-06-28 05:45:00,103.33,103.37,103.33,103.37,965699993.0
2007-06-28 05:50:00,103.37,103.4,103.35,103.37,1400700000.0
2007-06-28 05:55:00,103.37,103.46,103.37,103.43,3470599986.0
2007-06-28 06:00:00,103.42,103.44,103.38,103.39,3428399993.0
2007-06-28 06:05:00,103.39,103.42,103.37,103.4,3549999993.0
2007-06-28 06:10:00,103.405,103.47,103.405,103.44,1921299992.0
2007-06-28 06:15:00,103.44,103.44,103.39,103.41,2221099988.0
2007-06-28 06:20:00,103.41,103.42,103.38,103.41,827099999.0
2007-06-28 06:25:00,103.41,103.42,103.39,103.42,4400199967.0
2007-06-28 06:30:00,103.42,103.43,103.4,103.41,1962399988.0
2007-06-28 06:35:00,103.41,103.42,103.38,103.405,2386699982.0
2007-06-28 06:40:00,103.41,103.41,103.38,103.4,3014999988.0
2007-06-28 06:45:00,103.41,103.43,103.39,103.42,1941899990.0
2007-06-28 06:50:00,103.42,103.47,103.42,103.46,2173599986.0
2007-06-28 06:55:00,103.46,103.5,103.46,103.49,1556799998.0
2007-06-28 07:00:00,103.49,103.54,103.47,103.52,5667399962.0
2007-06-28 07:05:00,103.52,103.55,103.51,103.54,3825399984.0
2007-06-28 07:10:00,103.54,103.54,103.46,103.48,4232099997.0
2007-06-28 07:15:00,103.5,103.51,103.46,103.465,4528899978.0
2007-06-28 07:20:00,103.47,103.49,103.45,103.48,4321299976.0
2007-06-28 07:25:00,103.48,103.51,103.47,103.5,3388399996.0
2007-06-28 07:30:00,103.5,103.52,103.49,103.51,1506100000.0
2007-06-28 07:35:00,103.5,103.51,103.47,103.48,4133899986.0
2007-06-28 07:40:00,103.48,103.52,103.47,103.48,3245399994.0
2007-06-28 07:45:00,103.47,103.56,103.46,103.56,4374599969.0
2007-06-28 07:50:00,103.56,103.64,103.55,103.62,5557500002.0
2007-06-28 07:55:00,103.63,103.68,103.61,103.66,5876599982.0
2007-06-28 08:00:00,103.62,103.71,103.62,103.68,7515500010.0
2007-06-28 08:05:00,103.675,103.71,103.63,103.67,5919299990.0
2007-06-28 08:10:00,103.67,103.71,103.63,103.68,6476699949.0
2007-06-28 08:15:00,103.69,103.77,103.68,103.75,8083199948.0
2007-06-28 08:20:00,103.75,103.84,103.73,103.76,7615899987.0
2007-06-28 08:25:00,103.765,103.85,103.72,103.79,7473400003.0
2007-06-28 08:30:00,103.79,103.85,103.77,103.85,8094299954.0
2007-06-28 08:35:00,103.85,103.89,103.8,103.86,7957599937.0
2007-06-28 08:40:00,103.87,103.88,103.79,103.8,6068999967.0
2007-06-28 08:45:00,103.81,103.82,103.76,103.8,7359999965.0
2007-06-28 08:50:00,103.8,103.81,103.74,103.79,5078199992.0
2007-06-28 08:55:00,103.79,103.87,103.76,103.84,5658199966.0
2007-06-28 09:00:00,103.84,103.89,103.8,103.8,7143699935.0
2007-06-28 09:05:00,103.8,103.82,103.71,103.75,8465399978.0
2007-06-28 09:10:00,103.73,103.77,103.69,103.73,7476400022.0
2007-06-28 09:15:00,103.75,103.77,103.69,103.75,8009699992.0
2007-06-28 09:20:00,103.75,103.77,103.64,103.64,6694699995.0
2007-06-28 09:25:00,103.62,103.64,103.55,103.61,7673999930.0
2007-06-28 09:30:00,103.61,103.65,103.59,103.62,8337599967.0
2007-06-28 09:35:00,103.61,103.74,103.61,103.74,9297199975.0
2007-06-28 09:40:00,103.73,103.78,103.69,103.7,8560899965.0
2007-06-28 09:45:00,103.68,103.71,103.62,103.71,3239799994.0
2007-06-28 09:50:00,103.71,103.8,103.7,103.765,5745499971.0
2007-06-28 09:55:00,103.78,103.88,103.77,103.82,8459099938.0
2007-06-28 10:00:00,103.82,103.91,103.8,103.87,8183599946.0
2007-06-28 10:05:00,103.88,103.93,103.87,103.88,5171499985.0
2007-06-28 10:10:00,103.88,103.9,103.86,103.9,3077300024.0
2007-06-28 10:15:00,103.9,103.95,103.88,103.93,5135899967.0
2007-06-28 10:20:00,103.94,103.99,103.92,103.96,5786999961.0
2007-06-28 10:25:00,103.97,104.02,103.96,104.02,7890999944.0
2007-06-28 10:30:00,104.015,104.02,103.91,103.915,7368699994.0
2007-06-28 10:35:00,103.91,103.92,103.86,103.87,5716199996.0
2007-06-28 10:40:00,103.89,103.91,103.85,103.86,4620099993.0
2007-06-28 10:45:00,103.86,103.88,103.84,103.86,5252499977.0
2007-06-28 10:50:00,103.86,103.87,103.835,103.85,5102900000.0
2007-06-28 10:55:00,103.855,103.92,103.84,103.91,5784299993.0
2007-06-28 11:00:00,103.905,103.92,103.87,103.89,5056599965.0
2007-06-28 11:05:00,103.89,103.89,103.86,103.87,5743899957.0
2007-06-28 11:10:00,103.87,103.88,103.84,103.87,5261399975.0
2007-06-28 11:15:00,103.87,103.96,103.84,103.945,5372499968.0
2007-06-28 11:20:00,103.95,103.97,103.94,103.95,2646700001.0
2007-06-28 11:25:00,103.95,103.95,103.92,103.94,4179299986.0
2007-06-28 11:30:00,103.94,104.02,103.94,104.01,4515400013.0
2007-06-28 11:35:00,104.01,104.02,103.96,103.99,5047499993.0
2007-06-28 11:40:00,103.99,104.06,103.98,104.06,3900899975.0
2007-06-28 11:45:00,104.05,104.08,104.03,104.07,7390699992.0
2007-06-28 11:50:00,104.07,104.075,103.98,104.0,5289699959.0
2007-06-28 11:55:00,104.005,104.02,103.93,103.94,6106599957.0
2007-06-28 12:00:00,103.94,104.0,103.93,103.97,5720699968.0
2007-06-28 12:05:00,103.97,103.98,103.905,103.92,6082200003.0
2007-06-28 12:10:00,103.92,103.98,103.9,103.98,5075099999.0
2007-06-28 12:15:00,103.99,104.03,103.92,104.03,3955399991.0
2007-06-28 12:20:00,104.03,104.03,103.97,103.98,4862399990.0
2007-06-28 12:25:00,103.98,103.99,103.93,103.94,4571499981.0
2007-06-28 12:30:00,103.94,104.0,103.93,103.96,5473699975.0
2007-06-28 12:35:00,103.95,103.95,103.92,103.94,1317199988.0
2007-06-28 12:40:00,103.94,103.95,103.89,103.92,4906799992.0
2007-06-28 12:45:00,103.92,103.97,103.89,103.93,4456299972.0
2007-06-28 12:50:00,103.93,103.95,103.905,103.93,5101299991.0
2007-06-28 12:55:00,103.92,103.97,103.88,103.89,7754399978.0
2007-06-28 13:00:00,103.89,103.92,103.82,103.91,9679200022.0
2007-06-28 13:05:00,103.91,103.94,103.87,103.905,6596600025.0
2007-06-28 13:10:00,103.91,103.94,103.89,103.92,4344200001.0
2007-06-28 13:15:00,103.92,103.95,103.87,103.93,4666400009.0
2007-06-28 13:20:00,103.93,103.96,103.88,103.9,5430399988.0
2007-06-28 13:25:00,103.9,104.0,103.89,103.96,6105400019.0
2007-06-28 13:30:00,103.96,103.97,103.9,103.93,7584599932.0
2007-06-28 13:35:00,103.93,103.94,103.89,103.91,8283199998.0
2007-06-28 13:40:00,103.92,103.95,103.9,103.92,4886399997.0
2007-06-28 13:45:00,103.92,103.93,103.89,103.9,4139099993.0
2007-06-28 13:50:00,103.9,103.94,103.89,103.94,4349299977.0
2007-06-28 13:55:00,103.94,103.98,103.94,103.97,4042199989.0
2007-06-28 14:00:00,103.97,103.97,103.93,103.94,2151099990.0
2007-06-28 14:05:00,103.94,103.99,103.93,103.99,1885899998.0
2007-06-28 14:10:00,103.99,104.03,103.97,104.01,4794899994.0
2007-06-28 14:15:00,104.02,104.06,104.0,104.025,5820100040.0
2007-06-28 14:20:00,104.025,104.08,103.99,104.06,6121399996.0
2007-06-28 14:25:00,104.06,104.09,103.98,103.98,5151999990.0
2007-06-28 14:30:00,103.99,104.1,103.99,104.06,6060899972.0
2007-06-28 14:35:00,104.07,104.1,104.02,104.07,6954900003.0
2007-06-28 14:40:00,104.09,104.15,104.03,104.05,8405899958.0
2007-06-28 14:45:00,104.07,104.1,104.03,104.1,6069399978.0
2007-06-28 14:50:00,104.1,104.13,104.07,104.08,3218699981.0
2007-06-28 14:55:00,104.08,104.11,104.06,104.08,3556599987.0
2007-06-28 15:00:00,104.08,104.13,104.04,104.08,5462499990.0
2007-06-28 15:05:00,104.08,104.11,104.04,104.06,4452899982.0
2007-06-28 15:10:00,104.06,104.18,104.04,104.15,6016299986.0
2007-06-28 15:15:00,104.15,104.2,104.12,104.17,4725799972.0
2007-06-28 15:20:00,104.17,104.21,104.15,104.175,4814600021.0
2007-06-28 15:25:00,104.17,104.22,104.14,104.2,5737899974.0
2007-06-28 15:30:00,104.2,104.24,104.17,104.175,5320699978.0
2007-06-28 15:35:00,104.17,104.19,104.15,104.19,6015000009.0
2007-06-28 15:40:00,104.19,104.21,104.14,104.16,5771299993.0
2007-06-28 15:45:00,104.155,104.16,104.09,104.14,7231199983.0
2007-06-28 15:50:00,104.14,104.16,104.08,104.12,5132600008.0
2007-06-28 15:55:00,104.12,104.14,104.09,104.12,5466100003.0
2007-06-28 16:00:00,104.12,104.15,104.08,104.1,7422699967.0
2007-06-28 16:05:00,104.11,104.115,104.05,104.07,5843999999.0
2007-06-28 16:10:00,104.075,104.16,104.07,104.16,4815599979.0
2007-06-28 16:15:00,104.16,104.2,104.145,104.18,6064299984.0
2007-06-28 16:20:00,104.18,104.21,104.15,104.15,6430099956.0
2007-06-28 16:25:00,104.15,104.22,104.15,104.19,4651099979.0
2007-06-28 16:30:00,104.2,104.2,104.09,104.12,6076299973.0
2007-06-28 16:35:00,104.12,104.13,104.08,104.08,4133299966.0
2007-06-28 16:40:00,104.09,104.11,104.08,104.09,3712799976.0
2007-06-28 16:45:00,104.09,104.11,104.07,104.1,2245299999.0
2007-06-28 16:50:00,104.12,104.13,104.04,104.055,4727299991.0
2007-06-28 16:55:00,104.06,104.17,104.05,104.13,5274300000.0
2007-06-28 17:00:00,104.14,104.14,104.07,104.11,6088599977.0
2007-06-28 17:05:00,104.11,104.11,104.05,104.08,6905199950.0
2007-06-28 17:10:00,104.08,104.09,104.04,104.05,3344000001.0
2007-06-28 17:15:00,104.05,104.06,104.02,104.03,3784499988.0
2007-06-28 17:20:00,104.03,104.07,104.02,104.06,1867099987.0
2007-06-28 17:25:00,104.06,104.07,104.035,104.05,2240799991.0
2007-06-28 17:30:00,104.05,104.06,104.025,104.05,1056999999.0
2007-06-28 17:35:00,104.05,104.06,103.99,104.03,1808900024.0
2007-06-28 17:40:00,104.03,104.04,104.0,104.0,3464699995.0
2007-06-28 17:45:00,104.0,104.03,103.99,104.02,4150100008.0
2007-06-28 17:50:00,104.02,104.05,103.99,104.04,3630699989.0
2007-06-28 17:55:00,104.04,104.07,104.03,104.06,2658999994.0
2007-06-28 18:00:00,104.06,104.08,104.03,104.08,1324999997.0
2007-06-28 18:05:00,104.07,104.09,104.06,104.09,1621900002.0
2007-06-28 18:10:00,104.09,104.11,104.05,104.06,1632400013.0
2007-06-28 18:15:00,104.08,104.15,104.07,104.15,3713399981.0
2007-06-28 18:20:00,104.15,104.15,104.11,104.11,752300001.0
2007-06-28 18:25:00,104.11,104.16,104.1,104.15,2276899998.0
2007-06-28 18:30:00,104.15,104.21,104.14,104.14,5146699980.0
2007-06-28 18:35:00,104.14,104.17,104.14,104.15,3795599999.0
2007-06-28 18:40:00,104.16,104.21,104.14,104.21,2922899992.0
2007-06-28 18:45:00,104.21,104.21,104.17,104.19,1957599994.0
2007-06-28 18:50:00,104.19,104.2,104.18,104.18,1122799991.0
2007-06-28 18:55:00,104.18,104.19,104.16,104.175,1233599985.0
2007-06-28 19:00:00,104.18,104.19,104.17,104.18,672799997.0
2007-06-28 19:05:00,104.18,104.19,104.17,104.17,1805800001.0
2007-06-28 19:10:00,104.16,104.18,104.16,104.17,1543999995.0
2007-06-28 19:15:00,104.17,104.2,104.17,104.185,1415399996.0
2007-06-28 19:20:00,104.19,104.2,104.17,104.17,2076000023.0
2007-06-28 19:25:00,104.165,104.195,104.15,104.175,3894299982.0
2007-06-28 19:30:00,104.17,104.17,104.13,104.15,1784599995.0
2007-06-28 19:35:00,104.15,104.18,104.15,104.175,2507899999.0
2007-06-28 19:40:00,104.18,104.23,104.165,104.2,2304799974.0
2007-06-28 19:45:00,104.21,104.25,104.21,104.22,1736599989.0
2007-06-28 19:50:00,104.22,104.27,104.21,104.24,2884299974.0
2007-06-28 19:55:00,104.245,104.26,104.21,104.23,4408599973.0
2007-06-28 20:00:00,104.23,104.25,104.2,104.21,4146599976.0
2007-06-28 20:05:00,104.21,104.24,104.17,104.19,3587499985.0
2007-06-28 20:10:00,104.19,104.215,104.09,104.12,1452699993.0
2007-06-28 20:15:00,104.11,104.27,104.1,104.245,6063500001.0
2007-06-28 20:20:00,104.21,104.29,104.2,104.26,7798799992.0
2007-06-28 20:25:00,104.265,104.27,104.17,104.17,6140099991.0
2007-06-28 20:30:00,104.19,104.2,104.07,104.1,6514599994.0
2007-06-28 20:35:00,104.1,104.14,104.03,104.105,7360299982.0
2007-06-28 20:40:00,104.105,104.22,104.07,104.2,9124800000.0
2007-06-28 20:45:00,104.205,104.27,104.18,104.18,5407799999.0
2007-06-28 20:50:00,104.18,104.21,104.16,104.2,4699999967.0
2007-06-28 20:55:00,104.2,104.22,104.17,104.18,5579099978.0
2007-06-28 21:00:00,104.18,104.22,104.17,104.18,6343999987.0
2007-06-28 21:05:00,104.175,104.23,104.14,104.22,4366999979.0
2007-06-28 21:10:00,104.22,104.24,104.19,104.2,2401700000.0
2007-06-28 21:15:00,104.2,104.24,104.19,104.21,2160299981.0
2007-06-28 21:20:00,104.21,104.265,104.19,104.25,4675999990.0
2007-06-28 21:25:00,104.25,104.265,104.22,104.25,2909199988.0
2007-06-28 21:30:00,104.26,104.31,104.23,104.28,5065899980.0
2007-06-28 21:35:00,104.28,104.29,104.21,104.22,2280899994.0
2007-06-28 21:40:00,104.22,104.235,104.18,104.2,5122899983.0
2007-06-28 21:45:00,104.22,104.24,104.18,104.2,2689799980.0
2007-06-28 21:50:00,104.2,104.245,104.2,104.21,1830699985.0
2007-06-28 21:55:00,104.21,104.24,104.18,104.21,3219099999.0
2007-06-28 22:00:00,104.21,104.23,104.195,104.205,1190799991.0
2007-06-28 22:05:00,104.2,104.21,104.15,104.17,3731600022.0
2007-06-28 22:10:00,104.18,104.19,104.16,104.19,1062399992.0
2007-06-28 22:15:00,104.2,104.22,104.16,104.19,3455599982.0
2007-06-28 22:20:00,104.19,104.21,104.16,104.165,1912699987.0
2007-06-28 22:25:00,104.16,104.22,104.16,104.22,1139999998.0
2007-06-28 22:30:00,104.21,104.24,104.135,104.23,2654499970.0
2007-06-28 22:35:00,104.23,104.24,104.18,104.2,1703399987.0
2007-06-28 22:40:00,104.2,104.21,104.16,104.18,1914500002.0
2007-06-28 22:45:00,104.18,104.19,104.15,104.17,1287600002.0
2007-06-28 22:50:00,104.17,104.26,104.16,104.24,2140800002.0
2007-06-28 22:55:00,104.24,104.285,104.2,104.23,2284899988.0
2007-06-28 23:00:00,104.23,104.24,104.14,104.2,272000000.0
2007-06-28 23:05:00,104.21,104.27,104.15,104.26,628300000.0
2007-06-28 23:10:00,104.25,104.28,104.2,104.23,717599999.0
2007-06-28 23:15:00,104.236,104.28,104.216,104.255,1223599989.0
2007-06-28 23:20:00,104.25,104.26,104.176,104.24,1699999995.0
2007-06-28 23:25:00,104.26,104.3,104.225,104.29,970799995.0
2007-06-28 23:30:00,104.29,104.3,104.24,104.29,1583899991.0
2007-06-28 23:35:00,104.29,104.33,104.27,104.275,1927399997.0
2007-06-28 23:40:00,104.27,104.31,104.24,104.31,1568099996.0
2007-06-28 23:45:00,104.31,104.31,104.29,104.295,549000004.0
2007-06-28 23:50:00,104.3,104.33,104.3,104.31,211200000.0
2007-06-28 23:55:00,104.31,104.35,104.284,104.33,626199989.0
2007-06-29 00:00:00,104.33,104.34,104.295,104.32,498900000.0
2007-06-29 00:05:00,104.325,104.325,104.28,104.32,356900000.0
2007-06-29 00:10:00,104.32,104.32,104.28,104.31,214400000.0
2007-06-29 00:15:00,104.31,104.31,104.255,104.26,343900000.0
2007-06-29 00:20:00,104.26,104.28,104.26,104.265,169300000.0
2007-06-29 00:25:00,104.25,104.26,104.198,104.25,651999998.0
2007-06-29 00:30:00,104.25,104.27,104.235,104.265,462300000.0
2007-06-29 00:35:00,104.26,104.31,104.245,104.3,711900000.0
2007-06-29 00:40:00,104.3,104.32,104.245,104.28,1515100009.0
2007-06-29 00:45:00,104.28,104.33,104.28,104.31,2101099969.0
2007-06-29 00:50:00,104.3,104.33,104.3,104.31,318699999.0
2007-06-29 00:55:00,104.32,104.32,104.25,104.28,1226999987.0
2007-06-29 01:00:00,104.26,104.3,104.26,104.29,1666700005.0
2007-06-29 01:05:00,104.29,104.33,104.265,104.33,2269999996.0
2007-06-29 01:10:00,104.33,104.33,104.3,104.3,468400003.0
2007-06-29 01:15:00,104.29,104.295,104.25,104.26,1046299995.0
2007-06-29 01:20:00,104.26,104.26,104.18,104.19,1864300002.0
2007-06-29 01:25:00,104.18,104.23,104.17,104.22,2667000008.0
2007-06-29 01:30:00,104.22,104.36,104.2,104.35,4315299960.0
2007-06-29 01:35:00,104.35,104.36,104.31,104.325,2305199986.0
2007-06-29 01:40:00,104.325,104.37,104.32,104.37,1529499988.0
2007-06-29 01:45:00,104.37,104.39,104.345,104.38,3241499999.0
2007-06-29 01:50:00,104.38,104.38,104.3,104.32,2894700006.0
2007-06-29 01:55:00,104.32,104.34,104.3,104.3,4201200023.0
2007-06-29 02:00:00,104.3,104.35,104.29,104.32,3202700003.0
2007-06-29 02:05:00,104.32,104.34,104.31,104.34,1529699997.0
2007-06-29 02:10:00,104.345,104.38,104.287,104.34,4469799998.0
2007-06-29 02:15:00,104.34,104.36,104.33,104.36,2009899997.0
2007-06-29 02:20:00,104.36,104.37,104.335,104.36,2807299995.0
2007-06-29 02:25:00,104.36,104.45,104.35,104.435,4459000004.0
2007-06-29 02:30:00,104.44,104.45,104.41,104.435,4779399989.0
2007-06-29 02:35:00,104.44,104.44,104.42,104.44,1182400012.0
2007-06-29 02:40:00,104.43,104.48,104.42,104.465,3466999995.0
2007-06-29 02:45:00,104.47,104.48,104.4,104.43,4192099994.0
2007-06-29 02:50:00,104.43,104.46,104.32,104.39,5644599999.0
2007-06-29 02:55:00,104.37,104.44,104.33,104.42,3150899992.0
2007-06-29 03:00:00,104.42,104.47,104.4,104.44,4863299993.0
2007-06-29 03:05:00,104.44,104.52,104.44,104.5,4725500005.0
2007-06-29 03:10:00,104.5,104.54,104.48,104.53,3186299995.0
2007-06-29 03:15:00,104.53,104.575,104.52,104.555,4093899970.0
2007-06-29 03:20:00,104.56,104.56,104.47,104.5,3647199988.0
2007-06-29 03:25:00,104.5,104.51,104.41,104.42,4006099999.0
2007-06-29 03:30:00,104.42,104.48,104.42,104.45,6226499970.0
2007-06-29 03:35:00,104.45,104.47,104.39,104.4,6022699983.0
2007-06-29 03:40:00,104.4,104.4,104.37,104.39,4940999993.0
2007-06-29 03:45:00,104.39,104.41,104.37,104.38,4521800005.0
2007-06-29 03:50:00,104.38,104.38,104.32,104.36,2941599996.0
2007-06-29 03:55:00,104.36,104.41,104.34,104.385,3874699996.0
2007-06-29 04:00:00,104.385,104.41,104.36,104.39,2528099995.0
2007-06-29 04:05:00,104.39,104.44,104.39,104.425,4281500023.0
2007-06-29 04:10:00,104.43,104.47,104.43,104.465,4656100000.0
2007-06-29 04:15:00,104.465,104.5,104.46,104.465,3595799983.0
2007-06-29 04:20:00,104.465,104.49,104.43,104.48,3979099995.0
2007-06-29 04:25:00,104.48,104.53,104.47,104.51,2404799997.0
2007-06-29 04:30:00,104.5,104.54,104.47,104.53,4696299984.0
2007-06-29 04:35:00,104.52,104.53,104.5,104.515,3154700020.0
2007-06-29 04:40:00,104.52,104.525,104.45,104.46,2776600009.0
2007-06-29 04:45:00,104.46,104.51,104.45,104.51,3945500032.0
2007-06-29 04:50:00,104.51,104.52,104.44,104.45,3154800001.0
2007-06-29 04:55:00,104.45,104.6,104.44,104.55,5734999989.0
2007-06-29 05:00:00,104.54,104.54,104.48,104.51,4080400020.0
2007-06-29 05:05:00,104.51,104.51,104.47,104.48,2137400011.0
2007-06-29 05:10:00,104.48,104.52,104.475,104.51,831000000.0
2007-06-29 05:15:00,104.51,104.54,104.49,104.54,1813499995.0
2007-06-29 05:20:00,104.54,104.58,104.52,104.55,3950999999.0
2007-06-29 05:25:00,104.55,104.56,104.52,104.55,2346899998.0
2007-06-29 05:30:00,104.55,104.56,104.53,104.55,2106500012.0
2007-06-29 05:35:00,104.56,104.57,104.53,104.55,2920699993.0
2007-06-29 05:40:00,104.55,104.55,104.52,104.54,1992199989.0
2007-06-29 05:45:00,104.535,104.6,104.535,104.58,3631800009.0
2007-06-29 05:50:00,104.58,104.59,104.55,104.58,2667400003.0
2007-06-29 05:55:00,104.58,104.61,104.56,104.61,3912199995.0
2007-06-29 06:00:00,104.61,104.65,104.6,104.6,5157800012.0
2007-06-29 06:05:00,104.6,104.65,104.59,104.64,2644700001.0
2007-06-29 06:10:00,104.63,104.7,104.63,104.67,5171300001.0
2007-06-29 06:15:00,104.66,104.68,104.62,104.63,3377900001.0
2007-06-29 06:20:00,104.63,104.7,104.61,104.68,4134799997.0
2007-06-29 06:25:00,104.64,104.69,104.6,104.64,3073600000.0
2007-06-29 06:30:00,104.64,104.74,104.6,104.71,5053599979.0
2007-06-29 06:35:00,104.71,104.72,104.66,104.67,3789899993.0
2007-06-29 06:40:00,104.67,104.68,104.64,104.66,4303699992.0
2007-06-29 06:45:00,104.67,104.69,104.65,104.68,2225199992.0
2007-06-29 06:50:00,104.68,104.73,104.68,104.72,4119400020.0
2007-06-29 06:55:00,104.72,104.75,104.69,104.7,3969300006.0
2007-06-29 07:00:00,104.7,104.74,104.69,104.73,2346299997.0
2007-06-29 07:05:00,104.74,104.79,104.73,104.78,3292800012.0
2007-06-29 07:10:00,104.78,104.78,104.71,104.74,4516399991.0
2007-06-29 07:15:00,104.75,104.78,104.71,104.75,3914500006.0
2007-06-29 07:20:00,104.75,104.79,104.73,104.77,4529200026.0
2007-06-29 07:25:00,104.77,104.775,104.73,104.74,4915900008.0
2007-06-29 07:30:00,104.74,104.79,104.67,104.77,5038100008.0
2007-06-29 07:35:00,104.765,104.845,104.75,104.845,6360800005.0
2007-06-29 07:40:00,104.85,104.86,104.8,104.84,6520799994.0
2007-06-29 07:45:00,104.84,104.87,104.81,104.82,7475899991.0
2007-06-29 07:50:00,104.82,104.85,104.71,104.785,6756299997.0
2007-06-29 07:55:00,104.785,104.83,104.69,104.705,4940399982.0
2007-06-29 08:00:00,104.72,104.72,104.64,104.68,6629099996.0
2007-06-29 08:05:00,104.675,104.73,104.63,104.7,6650999993.0
2007-06-29 08:10:00,104.7,104.78,104.67,104.755,5958899993.0
2007-06-29 08:15:00,104.75,104.76,104.65,104.655,5029899998.0
2007-06-29 08:20:00,104.66,104.69,104.625,104.65,4755099999.0
2007-06-29 08:25:00,104.65,104.68,104.61,104.61,2116199996.0
2007-06-29 08:30:00,104.61,104.75,104.605,104.75,6283199995.0
2007-06-29 08:35:00,104.75,104.97,104.75,104.91,5296499984.0
2007-06-29 08:40:00,104.91,104.92,104.8,104.84,4680999983.0
2007-06-29 08:45:00,104.84,104.86,104.78,104.83,4043999979.0
2007-06-29 08:50:00,104.83,104.84,104.78,104.81,5221099985.0
2007-06-29 08:55:00,104.81,104.89,104.81,104.86,5696799973.0
2007-06-29 09:00:00,104.86,104.87,104.76,104.77,5214499973.0
2007-06-29 09:05:00,104.77,104.84,104.75,104.82,5332999958.0
2007-06-29 09:10:00,104.82,104.87,104.82,104.87,5147499980.0
2007-06-29 09:15:00,104.87,104.885,104.84,104.845,6020299972.0
2007-06-29 09:20:00,104.845,104.9,104.81,104.84,7381500007.0
2007-06-29 09:25:00,104.84,104.92,104.82,104.91,3132699989.0
2007-06-29 09:30:00,104.91,104.97,104.905,104.94,5670399978.0
2007-06-29 09:35:00,104.94,104.96,104.87,104.9,5909999974.0
2007-06-29 09:40:00,104.91,105.0,104.88,104.99,3951299985.0
2007-06-29 09:45:00,104.99,104.99,104.86,104.885,5076099992.0
2007-06-29 09:50:00,104.885,104.92,104.85,104.87,5570899977.0
2007-06-29 09:55:00,104.875,104.95,104.87,104.95,2928299987.0
2007-06-29 10:00:00,104.95,104.99,104.92,104.98,4835999978.0
2007-06-29 10:05:00,104.98,105.01,104.95,104.955,5148699969.0
2007-06-29 10:10:00,104.96,104.975,104.91,104.92,3739299976.0
2007-06-29 10:15:00,104.92,104.95,104.91,104.93,3768299985.0
2007-06-29 10:20:00,104.925,104.94,104.88,104.88,3613599974.0
2007-06-29 10:25:00,104.88,104.91,104.85,104.85,4442399974.0
2007-06-29 10:30:00,104.85,104.87,104.82,104.845,4102399976.0
2007-06-29 10:35:00,104.845,104.91,104.84,104.9,3348099980.0
2007-06-29 10:40:00,104.89,104.95,104.89,104.9,3456399986.0
2007-06-29 10:45:00,104.9,104.92,104.88,104.92,6022999982.0
2007-06-29 10:50:00,104.93,104.97,104.9,104.96,3212999975.0
2007-06-29 10:55:00,104.96,104.98,104.93,104.95,5107599981.0
2007-06-29 11:00:00,104.94,104.94,104.88,104.905,3736499975.0
2007-06-29 11:05:00,104.91,104.91,104.88,104.895,2118899989.0
2007-06-29 11:10:00,104.895,104.93,104.86,104.87,4797099958.0
2007-06-29 11:15:00,104.87,104.92,104.87,104.91,5912199992.0
2007-06-29 11:20:00,104.91,104.94,104.91,104.925,4206499984.0
2007-06-29 11:25:00,104.925,104.95,104.91,104.93,7612799973.0
2007-06-29 11:30:00,104.93,104.94,104.9,104.92,4377899975.0
2007-06-29 11:35:00,104.92,104.93,104.85,104.85,4596099984.0
2007-06-29 11:40:00,104.85,104.87,104.84,104.85,1786999988.0
2007-06-29 11:45:00,104.86,104.89,104.835,104.88,4643099966.0
2007-06-29 11:50:00,104.875,104.94,104.86,104.91,5379699977.0
2007-06-29 11:55:00,104.91,104.92,104.85,104.88,6892499986.0
2007-06-29 12:00:00,104.88,104.92,104.86,104.88,6666799963.0
2007-06-29 12:05:00,104.86,104.96,104.86,104.93,8094899970.0
2007-06-29 12:10:00,104.91,104.96,104.86,104.92,7537999930.0
2007-06-29 12:15:00,104.92,104.96,104.89,104.95,7389799971.0
2007-06-29 12:20:00,104.945,104.96,104.92,104.93,2776499988.0
2007-06-29 12:25:00,104.93,105.05,104.91,105.03,4486199948.0
2007-06-29 12:30:00,105.03,105.04,104.97,105.03,8420399942.0
2007-06-29 12:35:00,105.03,105.04,105.0,105.03,5327199983.0
2007-06-29 12:40:00,105.03,105.05,104.985,104.99,5074799989.0
2007-06-29 12:45:00,104.99,105.02,104.96,104.97,4473699951.0
2007-06-29 12:50:00,104.97,105.0,104.94,104.97,4906699993.0
2007-06-29 12:55:00,104.97,104.98,104.92,104.93,5453599969.0
2007-06-29 13:00:00,104.93,104.98,104.91,104.92,4398199987.0
2007-06-29 13:05:00,104.93,104.94,104.88,104.88,5500299966.0
2007-06-29 13:10:00,104.89,104.93,104.85,104.85,4877399981.0
2007-06-29 13:15:00,104.85,104.93,104.83,104.93,4697599966.0
2007-06-29 13:20:00,104.93,104.93,104.87,104.87,3075499979.0
2007-06-29 13:25:00,104.87,104.87,104.83,104.83,3871499988.0
2007-06-29 13:30:00,104.83,104.93,104.83,104.905,6031299978.0
2007-06-29 13:35:00,104.905,104.91,104.87,104.89,3069799991.0
2007-06-29 13:40:00,104.89,104.9,104.87,104.9,4835599976.0
2007-06-29 13:45:00,104.9,104.94,104.87,104.9,3545099982.0
2007-06-29 13:50:00,104.9,104.91,104.86,104.87,3988599988.0
2007-06-29 13:55:00,104.87,104.91,104.86,104.9,4980199975.0
2007-06-29 14:00:00,104.9,104.93,104.9,104.91,3673600015.0
2007-06-29 14:05:00,104.91,104.96,104.84,104.84,4453799976.0
2007-06-29 14:10:00,104.84,104.89,104.79,104.88,6412600008.0
2007-06-29 14:15:00,104.88,104.92,104.85,104.85,4197799980.0
2007-06-29 14:20:00,104.86,104.905,104.82,104.835,5862699984.0
2007-06-29 14:25:00,104.83,104.87,104.76,104.76,3895399991.0
2007-06-29 14:30:00,104.76,104.85,104.75,104.83,7018399953.0
2007-06-29 14:35:00,104.83,104.86,104.82,104.835,4525499982.0
2007-06-29 14:40:00,104.83,104.84,104.75,104.81,4560099974.0
2007-06-29 14:45:00,104.81,104.87,104.78,104.86,5995299986.0
2007-06-29 14:50:00,104.86,104.9,104.85,104.87,3790999973.0
2007-06-29 14:55:00,104.88,104.92,104.87,104.9,6324999951.0
2007-06-29 15:00:00,104.91,104.98,104.87,104.98,7469300014.0
2007-06-29 15:05:00,104.98,105.0,104.87,104.905,7830201779.0
2007-06-29 15:10:00,104.91,104.91,104.85,104.86,4039499946.0
2007-06-29 15:15:00,104.87,104.905,104.83,104.9,5841299977.0
2007-06-29 15:20:00,104.9,104.93,104.88,104.89,6950799987.0
2007-06-29 15:25:00,104.9,104.93,104.87,104.92,5231599985.0
2007-06-29 15:30:00,104.91,104.98,104.91,104.95,4922799972.0
2007-06-29 15:35:00,104.95,104.97,104.93,104.95,4151799975.0
2007-06-29 15:40:00,104.94,104.96,104.89,104.9,5332800000.0
2007-06-29 15:45:00,104.9,105.0,104.88,104.96,8275599954.0
2007-06-29 15:50:00,104.96,104.975,104.91,104.93,5604700011.0
2007-06-29 15:55:00,104.93,104.94,104.84,104.865,7188999956.0
2007-06-29 16:00:00,104.88,104.91,104.85,104.9,7356099968.0
2007-06-29 16:05:00,104.89,105.0,104.87,104.99,7033199979.0
2007-06-29 16:10:00,104.99,104.99,104.9,104.9,5245599957.0
2007-06-29 16:15:00,104.9,104.96,104.87,104.95,5552599966.0
2007-06-29 16:20:00,104.95,104.97,104.935,104.95,5179499981.0
2007-06-29 16:25:00,104.95,104.99,104.93,104.98,4526499956.0
2007-06-29 16:30:00,104.98,104.99,104.94,104.96,2866599990.0
2007-06-29 16:35:00,104.96,105.0,104.94,105.0,3483800008.0
2007-06-29 16:40:00,105.0,105.01,104.96,104.99,3001299984.0
2007-06-29 16:45:00,104.96,105.055,104.95,104.97,8153699931.0
2007-06-29 16:50:00,104.94,104.96,104.91,104.94,6821399963.0
2007-06-29 16:55:00,104.94,104.95,104.75,104.75,6728599972.0
2007-06-29 17:00:00,104.79,104.84,104.78,104.8,5713600004.0
2007-06-29 17:05:00,104.81,104.81,104.74,104.78,7702699988.0
2007-06-29 17:10:00,104.78,104.82,104.76,104.79,4525700012.0
2007-06-29 17:15:00,104.8,104.85,104.79,104.82,4014699985.0
2007-06-29 17:20:00,104.82,104.825,104.77,104.79,3786999978.0
2007-06-29 17:25:00,104.79,104.81,104.78,104.81,3021299982.0
2007-06-29 17:30:00,104.81,104.84,104.76,104.78,4495899977.0
2007-06-29 17:35:00,104.78,104.82,104.77,104.8,2096299988.0
2007-06-29 17:40:00,104.805,104.85,104.765,104.81,2784799993.0
2007-06-29 17:45:00,104.82,104.85,104.75,104.75,4917999975.0
2007-06-29 17:50:00,104.75,104.79,104.75,104.785,2197999988.0
2007-06-29 17:55:00,104.79,104.79,104.74,104.76,3866900008.0
2007-06-29 18:00:00,104.76,104.79,104.73,104.78,2960400015.0
2007-06-29 18:05:00,104.78,104.8,104.77,104.78,4561599998.0
2007-06-29 18:10:00,104.79,104.8,104.74,104.745,3074199999.0
2007-06-29 18:15:00,104.745,104.77,104.73,104.74,4135899974.0
2007-06-29 18:20:00,104.74,104.8,104.725,104.78,6868599955.0
2007-06-29 18:25:00,104.78,104.82,104.75,104.78,7177599946.0
2007-06-29 18:30:00,104.78,104.8,104.75,104.76,4812599965.0
2007-06-29 18:35:00,104.76,104.76,104.69,104.725,5606999980.0
2007-06-29 18:40:00,104.725,104.79,104.69,104.79,5387099966.0
2007-06-29 18:45:00,104.785,104.8,104.73,104.73,2215999990.0
2007-06-29 18:50:00,104.73,104.76,104.72,104.74,1424700002.0
2007-06-29 18:55:00,104.74,104.8,104.735,104.77,2622100003.0
2007-06-29 19:00:00,104.77,104.8,104.75,104.76,2345599988.0
2007-06-29 19:05:00,104.76,104.76,104.73,104.76,1536399998.0
2007-06-29 19:10:00,104.75,104.75,104.61,104.64,2897699998.0
2007-06-29 19:15:00,104.65,104.65,104.57,104.585,3635599987.0
2007-06-29 19:20:00,104.585,104.59,104.54,104.56,3119299984.0
2007-06-29 19:25:00,104.56,104.6,104.54,104.57,2638899996.0
2007-06-29 19:30:00,104.57,104.58,104.55,104.57,1699599989.0
2007-06-29 19:35:00,104.57,104.64,104.55,104.6,2587199991.0
2007-06-29 19:40:00,104.58,104.6,104.56,104.59,3510099972.0
2007-06-29 19:45:00,104.59,104.64,104.58,104.62,1851999995.0
2007-06-29 19:50:00,104.62,104.62,104.58,104.59,2319300005.0
2007-06-29 19:55:00,104.59,104.64,104.58,104.64,3009700000.0
2007-06-29 20:00:00,104.64,104.65,104.56,104.59,2081300009.0
2007-06-29 20:05:00,104.59,104.59,104.5,104.52,3017600004.0
2007-06-29 20:10:00,104.52,104.54,104.49,104.5,2228100008.0
2007-06-29 20:15:00,104.5,104.51,104.46,104.51,1748499999.0
2007-06-29 20:20:00,104.51,104.51,104.46,104.46,2741899974.0
2007-06-29 20:25:00,104.46,104.49,104.45,104.48,2594699991.0
2007-06-29 20:30:00,104.48,104.48,104.385,104.39,2631599980.0
2007-06-29 20:35:00,104.39,104.43,104.39,104.41,2041899992.0
2007-06-29 20:40:00,104.41,104.43,104.37,104.4,3134100001.0
2007-06-29 20:45:00,104.4,104.4,104.38,104.38,1486900003.0
2007-06-29 20:50:00,104.38,104.46,104.38,104.42,2382199996.0
2007-06-29 20:55:00,104.42,104.43,104.37,104.39,3002399995.0
2007-06-29 21:00:00,104.39,104.45,104.36,104.4,5292499994.0
2007-06-29 21:05:00,104.4,104.43,104.39,104.41,2391900009.0
2007-06-29 21:10:00,104.41,104.42,104.3,104.315,2427800001.0
2007-06-29 21:15:00,104.32,104.37,104.3,104.32,4303299986.0
2007-06-29 21:20:00,104.33,104.38,104.32,104.37,2789900000.0
2007-06-29 21:25:00,104.37,104.37,104.27,104.29,2505599998.0
2007-06-29 21:30:00,104.29,104.31,104.23,104.31,2290399997.0
2007-06-29 21:35:00,104.31,104.33,104.26,104.32,2755299991.0
2007-06-29 21:40:00,104.32,104.38,104.32,104.34,2024200001.0
2007-06-29 21:45:00,104.34,104.41,104.34,104.39,915999999.0
2007-06-29 21:50:00,104.39,104.42,104.37,104.38,2582499995.0
2007-06-29 21:55:00,104.38,104.4,104.36,104.385,2247899998.0
2007-06-29 22:00:00,104.385,104.42,104.36,104.42,1977600001.0
2007-06-29 22:05:00,104.43,104.44,104.41,104.43,1498100005.0
2007-06-29 22:10:00,104.43,104.47,104.42,104.46,739500004.0
2007-06-29 22:15:00,104.46,104.47,104.45,104.46,211800000.0
2007-06-29 22:20:00,104.46,104.5,104.44,104.48,1502400005.0
2007-06-29 22:25:00,104.48,104.51,104.44,104.5,711500000.0
2007-06-29 22:30:00,104.5,104.51,104.49,104.51,1045199997.0
2007-06-29 22:35:00,104.51,104.52,104.48,104.49,1430999999.0
2007-06-29 22:40:00,104.5,104.5,104.46,104.49,1192999999.0
2007-06-29 22:45:00,104.5,104.55,104.48,104.525,1518000000.0
2007-06-29 22:50:00,104.525,104.6,104.49,104.55,1132300000.0
2007-06-29 22:55:00,104.57,104.62,104.53,104.57,690699997.0
2007-07-01 23:00:00,104.492,104.559,104.424,104.438,3205299986.0
2007-07-01 23:05:00,104.47,104.49,104.441,104.49,550199993.0
2007-07-01 23:10:00,104.47,104.61,104.47,104.61,107800000.0
2007-07-01 23:15:00,104.64,104.75,104.562,104.72,1777899982.0
2007-07-01 23:20:00,104.72,104.96,104.62,104.83,860600000.0
2007-07-01 23:25:00,104.84,104.95,104.81,104.88,920000000.0
2007-07-01 23:30:00,104.85,104.95,104.83,104.93,870800000.0
2007-07-01 23:35:00,104.93,104.96,104.91,104.94,1133200000.0
2007-07-01 23:40:00,104.94,104.94,104.91,104.93,319700000.0
2007-07-01 23:45:00,104.91,104.91,104.86,104.88,412500000.0
2007-07-01 23:50:00,104.88,104.9,104.88,104.88,155100000.0
2007-07-01 23:55:00,104.88,104.88,104.85,104.88,242400000.0
2007-07-02 00:00:00,104.88,104.93,104.88,104.92,621800002.0
2007-07-02 00:05:00,104.91,104.92,104.89,104.89,543200000.0
2007-07-02 00:10:00,104.89,104.9,104.79,104.85,714999998.0
2007-07-02 00:15:00,104.85,104.89,104.83,104.86,852500001.0
2007-07-02 00:20:00,104.86,104.86,104.75,104.79,1568299997.0
2007-07-02 00:25:00,104.79,104.81,104.775,104.79,886799993.0
2007-07-02 00:30:00,104.79,104.79,104.75,104.76,1374000001.0
2007-07-02 00:35:00,104.76,104.8,104.74,104.8,579899998.0
2007-07-02 00:40:00,104.8,104.84,104.78,104.8,1986099996.0
2007-07-02 00:45:00,104.8,104.83,104.79,104.83,937300001.0
2007-07-02 00:50:00,104.83,104.84,104.8,104.81,623000001.0
2007-07-02 00:55:00,104.81,104.84,104.81,104.83,393700000.0
2007-07-02 01:00:00,104.83,104.84,104.795,104.82,1221899999.0
2007-07-02 01:05:00,104.82,104.86,104.815,104.82,2119800005.0
2007-07-02 01:10:00,104.82,104.84,104.68,104.68,1939000005.0
2007-07-02 01:15:00,104.69,104.72,104.66,104.7,4361799982.0
2007-07-02 01:20:00,104.71,104.71,104.65,104.7,4096799976.0
2007-07-02 01:25:00,104.7,104.7,104.62,104.62,2616799997.0
2007-07-02 01:30:00,104.65,104.69,104.62,104.64,4225899974.0
2007-07-02 01:35:00,104.64,104.67,104.62,104.65,2314399990.0
2007-07-02 01:40:00,104.66,104.68,104.63,104.68,1484799993.0
2007-07-02 01:45:00,104.68,104.7,104.55,104.61,3324599982.0
2007-07-02 01:50:00,104.61,104.7,104.59,104.67,4895999969.0
2007-07-02 01:55:00,104.68,104.74,104.67,104.69,4820299996.0
2007-07-02 02:00:00,104.69,104.81,104.69,104.77,5201099974.0
2007-07-02 02:05:00,104.77,104.81,104.75,104.8,2981500009.0
2007-07-02 02:10:00,104.795,104.795,104.74,104.745,3657799975.0
2007-07-02 02:15:00,104.75,104.775,104.735,104.77,1946300003.0
2007-07-02 02:20:00,104.77,104.82,104.76,104.82,1649600006.0
2007-07-02 02:25:00,104.82,104.825,104.805,104.805,1958199978.0
2007-07-02 02:30:00,104.805,104.82,104.77,104.81,3662999968.0
2007-07-02 02:35:00,104.81,104.89,104.79,104.855,4286699986.0
2007-07-02 02:40:00,104.86,104.9,104.85,104.9,3458399986.0
2007-07-02 02:45:00,104.9,104.94,104.88,104.92,2894299974.0
2007-07-02 02:50:00,104.93,104.94,104.9,104.92,1777999997.0
2007-07-02 02:55:00,104.915,104.93,104.88,104.9,2788800003.0
2007-07-02 03:00:00,104.91,104.91,104.88,104.89,1731700000.0
2007-07-02 03:05:00,104.89,104.89,104.87,104.88,2128200007.0
2007-07-02 03:10:00,104.88,104.9,104.84,104.84,2378299989.0
2007-07-02 03:15:00,104.85,104.9,104.845,104.87,2964999987.0
2007-07-02 03:20:00,104.86,104.88,104.855,104.86,787699995.0
2007-07-02 03:25:00,104.86,104.87,104.818,104.845,1579500002.0
2007-07-02 03:30:00,104.85,104.86,104.83,104.84,1752500001.0
2007-07-02 03:35:00,104.84,104.87,104.84,104.865,867499996.0
2007-07-02 03:40:00,104.87,104.88,104.85,104.88,1426300002.0
2007-07-02 03:45:00,104.88,104.91,104.88,104.91,3342399980.0
2007-07-02 03:50:00,104.91,104.91,104.87,104.885,2583899984.0
2007-07-02 03:55:00,104.836,104.955,104.836,104.95,1976999995.0
2007-07-02 04:00:00,104.95,104.98,104.93,104.95,4514499992.0
2007-07-02 04:05:00,104.95,104.95,104.89,104.94,2464499994.0
2007-07-02 04:10:00,104.94,104.97,104.92,104.96,2659999982.0
2007-07-02 04:15:00,104.96,105.0,104.94,104.99,2411799991.0
2007-07-02 04:20:00,104.99,105.0,104.87,104.89,4440599991.0
2007-07-02 04:25:00,104.89,104.94,104.88,104.9,4036199983.0
2007-07-02 04:30:00,104.9,104.92,104.87,104.89,3350099996.0
2007-07-02 04:35:00,104.9,104.91,104.87,104.885,3383899993.0
2007-07-02 04:40:00,104.89,104.945,104.89,104.945,1678199990.0
2007-07-02 04:45:00,104.95,104.95,104.92,104.92,2026600006.0
2007-07-02 04:50:00,104.92,104.93,104.87,104.88,3651600015.0
2007-07-02 04:55:00,104.87,104.91,104.86,104.86,3713099983.0
2007-07-02 05:00:00,104.86,104.87,104.84,104.86,1691799992.0
2007-07-02 05:05:00,104.86,104.88,104.833,104.87,2267399999.0
2007-07-02 05:10:00,104.87,104.89,104.86,104.89,2374000008.0
2007-07-02 05:15:00,104.89,104.9,104.88,104.9,826799996.0
2007-07-02 05:20:00,104.856,104.92,104.84,104.9,868699997.0
2007-07-02 05:25:00,104.9,104.9,104.87,104.87,1146700002.0
2007-07-02 05:30:00,104.88,104.88,104.855,104.86,784099993.0
2007-07-02 05:35:00,104.86,104.86,104.84,104.85,961300003.0
2007-07-02 05:40:00,104.86,104.86,104.785,104.81,1477799995.0
2007-07-02 05:45:00,104.81,104.82,104.76,104.77,2795600008.0
2007-07-02 05:50:00,104.78,104.78,104.74,104.745,3524099997.0
2007-07-02 05:55:00,104.745,104.75,104.68,104.69,4198100007.0
2007-07-02 06:00:00,104.67,104.71,104.67,104.69,2610699993.0
2007-07-02 06:05:00,104.69,104.75,104.67,104.75,2458699977.0
2007-07-02 06:10:00,104.75,104.79,104.75,104.77,4381099985.0
2007-07-02 06:15:00,104.76,104.76,104.68,104.68,4013100003.0
2007-07-02 06:20:00,104.7,104.74,104.69,104.73,2459499983.0
2007-07-02 06:25:00,104.73,104.75,104.72,104.74,2637999984.0
2007-07-02 06:30:00,104.74,104.75,104.72,104.73,1356299993.0
2007-07-02 06:35:00,104.73,104.76,104.725,104.74,1615600002.0
2007-07-02 06:40:00,104.74,104.75,104.71,104.73,1725699987.0
2007-07-02 06:45:00,104.73,104.74,104.71,104.72,2468899969.0
2007-07-02 06:50:00,104.72,104.73,104.71,104.725,2249899985.0
2007-07-02 06:55:00,104.73,104.77,104.72,104.745,3342100002.0
2007-07-02 07:00:00,104.745,104.77,104.73,104.76,3150299991.0
2007-07-02 07:05:00,104.76,104.78,104.74,104.77,2845099990.0
2007-07-02 07:10:00,104.77,104.82,104.77,104.8,2468299997.0
2007-07-02 07:15:00,104.8,104.84,104.8,104.83,2237900010.0
2007-07-02 07:20:00,104.83,104.85,104.81,104.83,3615599981.0
2007-07-02 07:25:00,104.83,104.84,104.775,104.775,2339699995.0
2007-07-02 07:30:00,104.79,104.85,104.76,104.85,3169500000.0
2007-07-02 07:35:00,104.85,104.89,104.84,104.89,3163700001.0
2007-07-02 07:40:00,104.89,104.93,104.85,104.92,3247599993.0
2007-07-02 07:45:00,104.92,104.99,104.91,104.99,4325899999.0
2007-07-02 07:50:00,104.99,105.01,104.95,104.95,2280200002.0
2007-07-02 07:55:00,104.96,104.96,104.93,104.94,3319100013.0
2007-07-02 08:00:00,104.94,105.01,104.93,104.99,3954499992.0
2007-07-02 08:05:00,104.99,104.99,104.93,104.94,4395799998.0
2007-07-02 08:10:00,104.94,104.94,104.71,104.76,2421999993.0
2007-07-02 08:15:00,104.78,104.84,104.77,104.81,5395899963.0
2007-07-02 08:20:00,104.81,104.89,104.8,104.85,4131199988.0
2007-07-02 08:25:00,104.85,104.86,104.78,104.81,7498799965.0
2007-07-02 08:30:00,104.81,104.89,104.79,104.86,5648399993.0
2007-07-02 08:35:00,104.86,104.875,104.82,104.87,7222299951.0
2007-07-02 08:40:00,104.87,104.88,104.78,104.79,4339399969.0
2007-07-02 08:45:00,104.79,104.8,104.68,104.7,6518099974.0
2007-07-02 08:50:00,104.69,104.75,104.65,104.745,8737999955.0
2007-07-02 08:55:00,104.75,104.79,104.725,104.78,5616099986.0
2007-07-02 09:00:00,104.78,104.86,104.78,104.85,7041499959.0
2007-07-02 09:05:00,104.85,104.9,104.84,104.88,5791099963.0
2007-07-02 09:10:00,104.89,104.89,104.82,104.82,5442299996.0
2007-07-02 09:15:00,104.81,104.87,104.81,104.85,4354799990.0
2007-07-02 09:20:00,104.84,104.88,104.82,104.84,4959999968.0
2007-07-02 09:25:00,104.84,104.97,104.84,104.91,7048299966.0
2007-07-02 09:30:00,104.9,104.91,104.85,104.875,6265599977.0
2007-07-02 09:35:00,104.875,104.96,104.86,104.89,7109699929.0
2007-07-02 09:40:00,104.89,104.89,104.83,104.83,5966799983.0
2007-07-02 09:45:00,104.835,104.86,104.79,104.82,5268599949.0
2007-07-02 09:50:00,104.82,104.83,104.78,104.81,4481299972.0
2007-07-02 09:55:00,104.81,104.84,104.785,104.79,4525699970.0
2007-07-02 10:00:00,104.79,104.8,104.7,104.71,5307699978.0
2007-07-02 10:05:00,104.71,104.74,104.7,104.72,4885900009.0
2007-07-02 10:10:00,104.72,104.73,104.66,104.705,6009799991.0
2007-07-02 10:15:00,104.71,104.77,104.69,104.76,6000699968.0
2007-07-02 10:20:00,104.76,104.92,104.76,104.88,5326199981.0
2007-07-02 10:25:00,104.87,104.92,104.86,104.89,5768600005.0
2007-07-02 10:30:00,104.89,104.89,104.84,104.88,4635099980.0
2007-07-02 10:35:00,104.88,104.88,104.83,104.87,3775400006.0
2007-07-02 10:40:00,104.87,104.92,104.85,104.89,6498299930.0
2007-07-02 10:45:00,104.89,104.91,104.83,104.85,6530899976.0
2007-07-02 10:50:00,104.85,104.87,104.78,104.785,4499199964.0
2007-07-02 10:55:00,104.79,104.86,104.78,104.83,4122899970.0
2007-07-02 11:00:00,104.83,104.84,104.75,104.79,6970399994.0
2007-07-02 11:05:00,104.79,104.8,104.76,104.78,3501299998.0
2007-07-02 11:10:00,104.79,104.79,104.65,104.71,7947799965.0
2007-07-02 11:15:00,104.71,104.81,104.71,104.76,4369299986.0
2007-07-02 11:20:00,104.76,104.79,104.7,104.75,4395600004.0
2007-07-02 11:25:00,104.75,104.77,104.7,104.77,2687599981.0
2007-07-02 11:30:00,104.77,104.82,104.72,104.77,6165099960.0
2007-07-02 11:35:00,104.76,104.79,104.75,104.76,2373699992.0
2007-07-02 11:40:00,104.76,104.77,104.71,104.75,3924799981.0
2007-07-02 11:45:00,104.75,104.83,104.72,104.83,4023099984.0
2007-07-02 11:50:00,104.83,104.86,104.76,104.85,6184799986.0
2007-07-02 11:55:00,104.85,104.87,104.73,104.77,5618500009.0
2007-07-02 12:00:00,104.77,104.79,104.71,104.74,5352699975.0
2007-07-02 12:05:00,104.73,104.78,104.71,104.78,3176699982.0
2007-07-02 12:10:00,104.78,104.8,104.75,104.8,2601599978.0
2007-07-02 12:15:00,104.8,104.84,104.77,104.78,3168299969.0
2007-07-02 12:20:00,104.79,104.79,104.76,104.785,1874099993.0
2007-07-02 12:25:00,104.78,104.79,104.73,104.78,4365699992.0
2007-07-02 12:30:00,104.78,104.8,104.76,104.79,3169899972.0
2007-07-02 12:35:00,104.79,104.87,104.79,104.83,3658099976.0
2007-07-02 12:40:00,104.83,104.89,104.83,104.87,5275899963.0
2007-07-02 12:45:00,104.87,104.88,104.85,104.875,4271999995.0
2007-07-02 12:50:00,104.88,104.9,104.875,104.9,1960699986.0
2007-07-02 12:55:00,104.895,104.93,104.88,104.92,3962599989.0
2007-07-02 13:00:00,104.92,104.95,104.89,104.94,5591199983.0
2007-07-02 13:05:00,104.94,104.98,104.92,104.92,5349599983.0
2007-07-02 13:10:00,104.92,104.94,104.86,104.93,5893399938.0
2007-07-02 13:15:00,104.94,104.97,104.92,104.97,4342999967.0
2007-07-02 13:20:00,104.97,104.99,104.95,104.96,3854299982.0
2007-07-02 13:25:00,104.96,104.97,104.94,104.95,3020399981.0
2007-07-02 13:30:00,104.95,105.0,104.95,105.0,5643899974.0
2007-07-02 13:35:00,105.0,105.02,104.99,104.99,4833999978.0
2007-07-02 13:40:00,104.99,105.02,104.99,104.99,3623399988.0
2007-07-02 13:45:00,104.99,105.08,104.99,105.06,5701499996.0
2007-07-02 13:50:00,105.055,105.12,105.02,105.11,7519799978.0
2007-07-02 13:55:00,105.11,105.11,105.03,105.04,7046600008.0
2007-07-02 14:00:00,105.04,105.06,105.02,105.04,4176199997.0
2007-07-02 14:05:00,105.04,105.07,104.99,104.995,5973899992.0
2007-07-02 14:10:00,105.0,105.09,104.99,105.04,5657999974.0
2007-07-02 14:15:00,105.04,105.08,105.0,105.07,6117499996.0
2007-07-02 14:20:00,105.07,105.08,104.97,104.99,5904199982.0
2007-07-02 14:25:00,104.99,105.005,104.95,104.98,5531600008.0
2007-07-02 14:30:00,104.98,105.0,104.95,104.99,4201400012.0
2007-07-02 14:35:00,104.99,105.0,104.93,104.965,4221100000.0
2007-07-02 14:40:00,104.97,104.99,104.94,104.97,4303000013.0
2007-07-02 14:45:00,104.97,105.0,104.91,104.94,3039399984.0
2007-07-02 14:50:00,104.95,104.96,104.91,104.94,7201799982.0
2007-07-02 14:55:00,104.94,104.94,104.92,104.94,4118299991.0
2007-07-02 15:00:00,104.93,104.99,104.92,104.95,3828599992.0
2007-07-02 15:05:00,104.95,104.96,104.89,104.955,5004599968.0
2007-07-02 15:10:00,104.96,104.97,104.9,104.955,6179000016.0
2007-07-02 15:15:00,104.955,104.98,104.93,104.97,6655900007.0
2007-07-02 15:20:00,104.97,104.985,104.93,104.96,5257599984.0
2007-07-02 15:25:00,104.96,104.97,104.905,104.92,5813099985.0
2007-07-02 15:30:00,104.92,104.995,104.92,104.98,7955099894.0
2007-07-02 15:35:00,104.98,105.03,104.94,105.01,3682699978.0
2007-07-02 15:40:00,105.0,105.01,104.97,105.0,3317200002.0
2007-07-02 15:45:00,105.01,105.04,105.0,105.01,5301499974.0
2007-07-02 15:50:00,105.01,105.03,104.96,104.97,6790899968.0
2007-07-02 15:55:00,104.97,104.97,104.88,104.9,6471299956.0
2007-07-02 16:00:00,104.92,105.05,104.92,105.03,6888199969.0
2007-07-02 16:05:00,105.03,105.06,104.97,104.97,6867999996.0
2007-07-02 16:10:00,104.95,104.99,104.93,104.96,6951799966.0
2007-07-02 16:15:00,104.98,104.98,104.9,104.92,5560999980.0
2007-07-02 16:20:00,104.94,104.95,104.9,104.925,6568599993.0
2007-07-02 16:25:00,104.9,104.96,104.88,104.95,9560599985.0
2007-07-02 16:30:00,104.93,105.04,104.9,105.01,6874899961.0
2007-07-02 16:35:00,105.015,105.07,104.95,104.95,7485499961.0
2007-07-02 16:40:00,104.96,105.02,104.95,105.0,8122099967.0
2007-07-02 16:45:00,105.03,105.03,104.98,104.98,7369999988.0
2007-07-02 16:50:00,104.98,104.99,104.92,104.95,8564300019.0
2007-07-02 16:55:00,104.96,104.99,104.9,104.93,9256999955.0
2007-07-02 17:00:00,104.96,105.0,104.92,104.965,5232099963.0
2007-07-02 17:05:00,104.97,105.0,104.92,104.99,8614499944.0
2007-07-02 17:10:00,104.99,105.04,104.96,104.97,6113099969.0
2007-07-02 17:15:00,104.97,104.99,104.94,104.99,4083699979.0
2007-07-02 17:20:00,104.99,105.0,104.94,104.94,4734299998.0
2007-07-02 17:25:00,104.94,105.02,104.93,105.015,4616699994.0
2007-07-02 17:30:00,105.0,105.03,104.98,105.01,9567499922.0
2007-07-02 17:35:00,104.98,105.07,104.97,105.07,8188299900.0
2007-07-02 17:40:00,105.07,105.07,105.03,105.05,4662399970.0
2007-07-02 17:45:00,105.05,105.12,105.02,105.12,6695100014.0
2007-07-02 17:50:00,105.12,105.13,105.07,105.09,4019999982.0
2007-07-02 17:55:00,105.09,105.14,105.07,105.13,5430799959.0
2007-07-02 18:00:00,105.13,105.15,105.07,105.09,3740699981.0
2007-07-02 18:05:00,105.08,105.08,105.03,105.05,4964699976.0
2007-07-02 18:10:00,105.06,105.12,105.05,105.05,5137599991.0
2007-07-02 18:15:00,105.05,105.09,105.05,105.06,6476699980.0
2007-07-02 18:20:00,105.06,105.06,104.99,105.01,3711500009.0
2007-07-02 18:25:00,105.01,105.06,104.97,105.03,5460199990.0
2007-07-02 18:30:00,105.04,105.04,104.98,104.99,2871500001.0
2007-07-02 18:35:00,104.985,104.99,104.88,104.88,6025199978.0
2007-07-02 18:40:00,104.89,104.9,104.85,104.86,6101099991.0
2007-07-02 18:45:00,104.855,104.86,104.8,104.83,2694999997.0
2007-07-02 18:50:00,104.83,104.87,104.82,104.83,2016999988.0
2007-07-02 18:55:00,104.84,104.89,104.83,104.87,4002199989.0
2007-07-02 19:00:00,104.87,104.91,104.85,104.87,4426499995.0
2007-07-02 19:05:00,104.87,104.91,104.86,104.9,3915299975.0
2007-07-02 19:10:00,104.9,104.91,104.87,104.88,2550599994.0
2007-07-02 19:15:00,104.88,104.9,104.819,104.875,3392399958.0
2007-07-02 19:20:00,104.875,104.89,104.86,104.86,3471699989.0
2007-07-02 19:25:00,104.86,104.89,104.85,104.89,2331100002.0
2007-07-02 19:30:00,104.89,104.97,104.89,104.97,3157499980.0
2007-07-02 19:35:00,104.97,105.0,104.96,104.99,1328499997.0
2007-07-02 19:40:00,104.985,105.01,104.95,104.96,1637399996.0
2007-07-02 19:45:00,104.97,104.99,104.965,104.97,1014699992.0
2007-07-02 19:50:00,104.98,105.02,104.98,105.01,1182200000.0
2007-07-02 19:55:00,105.01,105.08,105.01,105.03,3732699987.0
2007-07-02 20:00:00,105.04,105.08,105.03,105.07,2428899975.0
2007-07-02 20:05:00,105.07,105.1,105.06,105.1,2004899998.0
2007-07-02 20:10:00,105.1,105.15,105.1,105.13,2355299998.0
2007-07-02 20:15:00,105.13,105.13,105.11,105.11,757200003.0
2007-07-02 20:20:00,105.12,105.14,105.1,105.1,1521499991.0
2007-07-02 20:25:00,105.1,105.1,105.054,105.054,2583499987.0
2007-07-02 20:30:00,105.08,105.09,105.07,105.09,955100004.0
2007-07-02 20:35:00,105.09,105.12,105.09,105.105,2562599979.0
2007-07-02 20:40:00,105.11,105.11,105.07,105.09,1315899998.0
2007-07-02 20:45:00,105.09,105.11,105.09,105.1,1056499994.0
2007-07-02 20:50:00,105.11,105.15,105.11,105.15,726500000.0
2007-07-02 20:55:00,105.15,105.17,105.14,105.16,1855400003.0
2007-07-02 21:00:00,105.16,105.16,105.1,105.11,2815199974.0
2007-07-02 21:05:00,105.11,105.16,105.023,105.16,4770299976.0
2007-07-02 21:10:00,105.16,105.165,105.13,105.16,2275400014.0
2007-07-02 21:15:00,105.16,105.17,105.135,105.14,2450299968.0
2007-07-02 21:20:00,105.093,105.14,105.083,105.13,854899994.0
2007-07-02 21:25:00,105.13,105.16,105.12,105.14,2219899978.0
2007-07-02 21:30:00,105.15,105.17,105.11,105.13,2638999999.0
2007-07-02 21:35:00,105.13,105.14,105.12,105.12,1454599977.0
2007-07-02 21:40:00,105.13,105.13,105.115,105.115,690100004.0
2007-07-02 21:45:00,105.115,105.13,105.1,105.13,2330900001.0
2007-07-02 21:50:00,105.13,105.13,105.084,105.11,2728199997.0
2007-07-02 21:55:00,105.11,105.13,105.095,105.1,2512699995.0
2007-07-02 22:00:00,105.095,105.11,105.045,105.07,1928799996.0
2007-07-02 22:05:00,105.07,105.08,105.025,105.04,2068599983.0
2007-07-02 22:10:00,105.04,105.12,105.03,105.11,4012799957.0
2007-07-02 22:15:00,105.11,105.12,105.06,105.08,1527000003.0
2007-07-02 22:20:00,105.08,105.1,105.06,105.07,1596699994.0
2007-07-02 22:25:00,105.08,105.15,105.07,105.15,2665199956.0
2007-07-02 22:30:00,105.15,105.19,105.12,105.15,2805799996.0
2007-07-02 22:35:00,105.15,105.16,105.11,105.11,1397800014.0
2007-07-02 22:40:00,105.11,105.13,105.06,105.06,1381999999.0
2007-07-02 22:45:00,105.06,105.1,105.06,105.1,2082299972.0
2007-07-02 22:50:00,105.1,105.145,105.07,105.13,1524500007.0
2007-07-02 22:55:00,105.135,105.15,105.07,105.07,1782500001.0
2007-07-02 23:00:00,105.07,105.13,105.025,105.12,2158299996.0
2007-07-02 23:05:00,105.12,105.15,105.08,105.15,929999995.0
2007-07-02 23:10:00,105.15,105.15,105.12,105.13,631400000.0
2007-07-02 23:15:00,105.13,105.14,105.07,105.1,1356800000.0
2007-07-02 23:20:00,105.11,105.11,105.003,105.055,1127999998.0
2007-07-02 23:25:00,105.06,105.1,105.035,105.055,1455500000.0
2007-07-02 23:30:00,105.09,105.09,105.06,105.08,823899998.0
2007-07-02 23:35:00,105.08,105.11,105.07,105.083,1332299991.0
2007-07-02 23:40:00,105.1,105.1,105.064,105.086,2831000001.0
2007-07-02 23:45:00,105.11,105.14,105.1,105.11,1272000002.0
2007-07-02 23:50:00,105.115,105.13,105.105,105.12,1299400015.0
2007-07-02 23:55:00,105.12,105.13,105.08,105.11,1900199981.0
2007-07-03 00:00:00,105.11,105.13,105.064,105.13,3273900005.0
2007-07-03 00:05:00,105.12,105.14,105.09,105.1,1233399994.0
2007-07-03 00:10:00,105.1,105.11,105.08,105.105,1406900006.0
2007-07-03 00:15:00,105.105,105.13,105.09,105.12,1323900000.0
2007-07-03 00:20:00,105.115,105.125,105.064,105.115,1428300000.0
2007-07-03 00:25:00,105.12,105.12,105.11,105.11,482700000.0
2007-07-03 00:30:00,105.031,105.11,105.031,105.11,1008699995.0
2007-07-03 00:35:00,105.11,105.12,105.085,105.1,1535700002.0
2007-07-03 00:40:00,105.09,105.11,105.013,105.071,2777199982.0
2007-07-03 00:45:00,105.12,105.16,105.11,105.15,751399997.0
2007-07-03 00:50:00,105.16,105.16,105.06,105.1,2982699970.0
2007-07-03 00:55:00,105.1,105.1,105.01,105.05,2204499973.0
2007-07-03 01:00:00,105.05,105.06,104.99,105.01,4359499993.0
2007-07-03 01:05:00,105.01,105.01,104.97,104.98,3758100018.0
2007-07-03 01:10:00,104.98,104.99,104.91,104.96,5220700015.0
2007-07-03 01:15:00,104.955,104.98,104.93,104.97,2491899992.0
2007-07-03 01:20:00,104.97,105.04,104.95,104.98,4287999983.0
2007-07-03 01:25:00,104.98,105.01,104.95,105.0,3195299972.0
2007-07-03 01:30:00,105.0,105.01,104.95,104.98,2976999983.0
2007-07-03 01:35:00,104.98,104.99,104.89,104.98,2143299996.0
2007-07-03 01:40:00,104.98,105.01,104.97,105.0,2580299994.0
2007-07-03 01:45:00,105.01,105.07,105.0,105.07,3205700013.0
2007-07-03 01:50:00,105.07,105.07,105.02,105.025,3095899982.0
2007-07-03 01:55:00,105.03,105.03,104.92,104.93,3930499987.0
2007-07-03 02:00:00,104.93,104.94,104.91,104.93,3381799995.0
2007-07-03 02:05:00,104.94,104.97,104.92,104.96,3793599979.0
2007-07-03 02:10:00,104.97,105.025,104.97,105.025,4862299996.0
2007-07-03 02:15:00,105.025,105.09,105.01,105.08,5969899999.0
2007-07-03 02:20:00,105.08,105.12,105.02,105.04,4614999998.0
2007-07-03 02:25:00,105.05,105.05,105.0,105.025,4358000014.0
2007-07-03 02:30:00,105.025,105.11,105.025,105.085,4008500014.0
2007-07-03 02:35:00,105.09,105.12,105.03,105.07,4602199999.0
2007-07-03 02:40:00,105.07,105.11,105.055,105.08,5029600000.0
2007-07-03 02:45:00,105.09,105.15,105.09,105.13,3175500002.0
2007-07-03 02:50:00,105.13,105.14,105.11,105.13,3333400006.0
2007-07-03 02:55:00,105.13,105.16,105.11,105.15,5344799989.0
2007-07-03 03:00:00,105.15,105.15,105.04,105.05,3706900011.0
2007-07-03 03:05:00,105.06,105.06,104.98,105.0,4132500012.0
2007-07-03 03:10:00,105.0,105.03,104.99,105.015,3641299985.0
2007-07-03 03:15:00,105.01,105.04,105.0,105.015,2820200001.0
2007-07-03 03:20:00,105.015,105.09,105.01,105.06,2081999995.0
2007-07-03 03:25:00,105.06,105.07,105.03,105.04,2724599979.0
2007-07-03 03:30:00,105.06,105.12,104.74,104.8,6326099980.0
2007-07-03 03:35:00,104.8,104.84,104.75,104.775,6841299980.0
2007-07-03 03:40:00,104.775,104.82,104.73,104.76,6988199982.0
2007-07-03 03:45:00,104.75,104.77,104.72,104.735,5277699988.0
2007-07-03 03:50:00,104.735,104.8,104.735,104.76,6073300010.0
2007-07-03 03:55:00,104.76,104.77,104.65,104.65,6744599977.0
2007-07-03 04:00:00,104.645,104.68,104.61,104.63,5301099999.0
2007-07-03 04:05:00,104.63,104.65,104.615,104.63,4034399985.0
2007-07-03 04:10:00,104.63,104.65,104.56,104.61,4063899989.0
2007-07-03 04:15:00,104.62,104.69,104.6,104.68,5096499986.0
2007-07-03 04:20:00,104.68,104.75,104.68,104.73,2872299996.0
2007-07-03 04:25:00,104.74,104.75,104.72,104.74,1952199995.0
2007-07-03 04:30:00,104.74,104.77,104.73,104.77,3137099967.0
2007-07-03 04:35:00,104.77,104.77,104.73,104.73,3796299988.0
2007-07-03 04:40:00,104.73,104.76,104.71,104.75,2774699987.0
2007-07-03 04:45:00,104.75,104.76,104.73,104.74,1434400010.0
2007-07-03 04:50:00,104.74,104.8,104.73,104.79,4449700005.0
2007-07-03 04:55:00,104.79,104.8,104.78,104.79,3132199986.0
2007-07-03 05:00:00,104.79,104.86,104.79,104.85,2944599987.0
2007-07-03 05:05:00,104.85,104.85,104.825,104.83,1964299999.0
2007-07-03 05:10:00,104.825,104.84,104.79,104.83,2768399993.0
2007-07-03 05:15:00,104.83,104.83,104.78,104.79,1849499992.0
2007-07-03 05:20:00,104.8,104.81,104.77,104.8,2569099979.0
2007-07-03 05:25:00,104.8,104.82,104.78,104.79,3690899984.0
2007-07-03 05:30:00,104.79,104.82,104.77,104.82,4402500003.0
2007-07-03 05:35:00,104.82,104.88,104.81,104.85,2825800008.0
2007-07-03 05:40:00,104.85,104.87,104.83,104.84,2360100002.0
2007-07-03 05:45:00,104.84,104.86,104.84,104.86,811000002.0
2007-07-03 05:50:00,104.86,104.87,104.83,104.83,2515499988.0
2007-07-03 05:55:00,104.83,104.85,104.81,104.82,1277600002.0
2007-07-03 06:00:00,104.82,104.84,104.775,104.83,1331699998.0
2007-07-03 06:05:00,104.83,104.84,104.82,104.82,2087200000.0
2007-07-03 06:10:00,104.83,104.84,104.81,104.81,2235000000.0
2007-07-03 06:15:00,104.8,104.82,104.78,104.79,3583600001.0
2007-07-03 06:20:00,104.79,104.82,104.77,104.8,3289400000.0
2007-07-03 06:25:00,104.81,104.82,104.78,104.8,2870200001.0
2007-07-03 06:30:00,104.8,104.8,104.76,104.79,2319799971.0
2007-07-03 06:35:00,104.78,104.78,104.68,104.71,3185799999.0
2007-07-03 06:40:00,104.71,104.76,104.71,104.76,2518600015.0
2007-07-03 06:45:00,104.75,104.78,104.75,104.78,1108099998.0
2007-07-03 06:50:00,104.78,104.85,104.77,104.845,4656999988.0
2007-07-03 06:55:00,104.84,104.85,104.8,104.82,2800099993.0
2007-07-03 07:00:00,104.82,104.85,104.78,104.8,3932500000.0
2007-07-03 07:05:00,104.79,104.8,104.77,104.79,2978999992.0
2007-07-03 07:10:00,104.78,104.8,104.724,104.79,2250399994.0
2007-07-03 07:15:00,104.79,104.82,104.77,104.79,2026499993.0
2007-07-03 07:20:00,104.8,104.81,104.78,104.8,770399997.0
2007-07-03 07:25:00,104.8,104.82,104.77,104.81,2290099998.0
2007-07-03 07:30:00,104.82,104.84,104.78,104.83,2264600004.0
2007-07-03 07:35:00,104.83,104.84,104.79,104.815,2679999988.0
2007-07-03 07:40:00,104.82,104.85,104.805,104.83,3035099980.0
2007-07-03 07:45:00,104.83,104.85,104.8,104.83,2083199993.0
2007-07-03 07:50:00,104.83,104.86,104.82,104.86,3938499998.0
2007-07-03 07:55:00,104.86,104.98,104.84,104.96,8348099982.0
2007-07-03 08:00:00,104.94,104.98,104.905,104.97,6007999977.0
2007-07-03 08:05:00,104.98,105.05,104.98,105.03,8549299989.0
2007-07-03 08:10:00,105.03,105.07,104.98,105.04,7099599990.0
2007-07-03 08:15:00,105.01,105.09,105.01,105.09,4552499984.0
2007-07-03 08:20:00,105.09,105.09,105.02,105.03,4983299995.0
2007-07-03 08:25:00,105.03,105.16,105.0,105.16,8326399980.0
2007-07-03 08:30:00,105.16,105.175,105.09,105.125,5077799991.0
2007-07-03 08:35:00,105.13,105.14,105.04,105.1,5643400000.0
2007-07-03 08:40:00,105.1,105.11,105.07,105.11,5680799958.0
2007-07-03 08:45:00,105.11,105.15,105.1,105.12,4304099989.0
2007-07-03 08:50:00,105.12,105.12,105.095,105.11,1292499994.0
2007-07-03 08:55:00,105.11,105.14,105.0,105.05,4404399977.0
2007-07-03 09:00:00,105.05,105.05,104.94,105.0,5713299998.0
2007-07-03 09:05:00,104.96,105.01,104.91,104.98,8161099994.0
2007-07-03 09:10:00,104.94,104.98,104.93,104.96,4825499995.0
2007-07-03 09:15:00,104.97,105.01,104.87,104.88,7816099963.0
2007-07-03 09:20:00,104.86,104.86,104.75,104.82,7913399987.0
2007-07-03 09:25:00,104.83,104.9,104.82,104.89,6171799956.0
2007-07-03 09:30:00,104.9,104.92,104.87,104.89,6420099990.0
2007-07-03 09:35:00,104.9,104.94,104.87,104.89,7316399979.0
2007-07-03 09:40:00,104.89,104.89,104.8,104.85,7328399989.0
2007-07-03 09:45:00,104.85,104.86,104.76,104.78,7048499992.0
2007-07-03 09:50:00,104.78,104.8,104.73,104.73,8552599981.0
2007-07-03 09:55:00,104.745,104.81,104.745,104.8,7927100006.0
2007-07-03 10:00:00,104.8,104.865,104.79,104.81,6410999979.0
2007-07-03 10:05:00,104.82,104.83,104.8,104.82,6529799948.0
2007-07-03 10:10:00,104.82,104.84,104.81,104.83,4090799982.0
2007-07-03 10:15:00,104.83,104.89,104.825,104.88,7220199946.0
2007-07-03 10:20:00,104.88,104.95,104.87,104.92,6908299968.0
2007-07-03 10:25:00,104.915,104.97,104.91,104.93,7742199988.0
2007-07-03 10:30:00,104.94,104.97,104.89,104.9,6165499972.0
2007-07-03 10:35:00,104.9,104.94,104.875,104.9,5147099995.0
2007-07-03 10:40:00,104.9,104.91,104.87,104.89,4097799993.0
2007-07-03 10:45:00,104.89,104.9,104.83,104.86,5370199993.0
2007-07-03 10:50:00,104.87,104.87,104.84,104.845,4420200030.0
2007-07-03 10:55:00,104.85,104.89,104.84,104.87,8506499977.0
2007-07-03 11:00:00,104.88,104.88,104.84,104.85,6973500018.0
2007-07-03 11:05:00,104.85,104.865,104.82,104.84,5502299974.0
2007-07-03 11:10:00,104.84,104.88,104.835,104.835,4911999964.0
2007-07-03 11:15:00,104.84,104.86,104.82,104.84,4993199974.0
2007-07-03 11:20:00,104.84,104.86,104.815,104.83,4415699994.0
2007-07-03 11:25:00,104.83,104.86,104.8,104.855,4607900007.0
2007-07-03 11:30:00,104.855,104.86,104.77,104.81,7852300006.0
2007-07-03 11:35:00,104.81,104.82,104.77,104.79,5092400011.0
2007-07-03 11:40:00,104.79,104.8,104.75,104.76,4991700007.0
2007-07-03 11:45:00,104.755,104.78,104.755,104.765,4396999964.0
2007-07-03 11:50:00,104.77,104.78,104.74,104.75,4632599985.0
2007-07-03 11:55:00,104.77,104.81,104.765,104.79,3375899981.0
2007-07-03 12:00:00,104.79,104.85,104.77,104.83,4807299978.0
2007-07-03 12:05:00,104.83,104.85,104.805,104.81,3319899988.0
2007-07-03 12:10:00,104.81,104.82,104.79,104.805,2430099990.0
2007-07-03 12:15:00,104.81,104.83,104.8,104.81,1016500002.0
2007-07-03 12:20:00,104.81,104.87,104.795,104.87,4280299972.0
2007-07-03 12:25:00,104.87,104.89,104.82,104.83,3117999989.0
2007-07-03 12:30:00,104.825,104.85,104.81,104.85,2773899996.0
2007-07-03 12:35:00,104.85,104.86,104.76,104.76,4145699973.0
2007-07-03 12:40:00,104.76,104.8,104.76,104.79,5478999982.0
2007-07-03 12:45:00,104.79,104.83,104.78,104.81,3859999980.0
2007-07-03 12:50:00,104.815,104.83,104.795,104.8,5694999988.0
2007-07-03 12:55:00,104.8,104.81,104.78,104.8,3747400019.0
2007-07-03 13:00:00,104.81,104.84,104.8,104.81,5268599991.0
2007-07-03 13:05:00,104.81,104.84,104.79,104.81,4569699977.0
2007-07-03 13:10:00,104.82,104.87,104.8,104.86,6011799980.0
2007-07-03 13:15:00,104.86,104.91,104.82,104.83,7689099977.0
2007-07-03 13:20:00,104.82,104.85,104.81,104.83,5570699955.0
2007-07-03 13:25:00,104.83,104.835,104.76,104.78,5042799954.0
2007-07-03 13:30:00,104.78,104.81,104.77,104.79,4055699974.0
2007-07-03 13:35:00,104.8,104.81,104.77,104.8,3678500006.0
2007-07-03 13:40:00,104.8,104.8,104.75,104.77,2608899996.0
2007-07-03 13:45:00,104.77,104.79,104.76,104.79,3114499998.0
2007-07-03 13:50:00,104.79,104.82,104.78,104.815,1975500007.0
2007-07-03 13:55:00,104.82,104.84,104.81,104.81,4827999999.0
2007-07-03 14:00:00,104.81,104.82,104.79,104.815,3201399994.0
2007-07-03 14:05:00,104.82,104.82,104.76,104.78,1976700002.0
2007-07-03 14:10:00,104.78,104.8,104.77,104.77,4518899994.0
2007-07-03 14:15:00,104.77,104.77,104.64,104.67,8026000038.0
2007-07-03 14:20:00,104.68,104.74,104.67,104.68,9764399982.0
2007-07-03 14:25:00,104.67,104.73,104.66,104.71,8053699968.0
2007-07-03 14:30:00,104.71,104.72,104.66,104.67,7213099959.0
2007-07-03 14:35:00,104.68,104.68,104.63,104.65,6766799999.0
2007-07-03 14:40:00,104.63,104.66,104.62,104.62,5295999953.0
2007-07-03 14:45:00,104.635,104.66,104.62,104.63,4828799962.0
2007-07-03 14:50:00,104.63,104.64,104.58,104.59,5799199976.0
2007-07-03 14:55:00,104.59,104.64,104.58,104.61,6357899970.0
2007-07-03 15:00:00,104.62,104.64,104.58,104.64,5709800005.0
2007-07-03 15:05:00,104.64,104.7,104.64,104.66,4768899963.0
2007-07-03 15:10:00,104.66,104.665,104.64,104.65,3706699978.0
2007-07-03 15:15:00,104.65,104.66,104.62,104.62,2252099992.0
2007-07-03 15:20:00,104.63,104.63,104.58,104.6,6907199984.0
2007-07-03 15:25:00,104.59,104.61,104.58,104.58,3725899960.0
2007-07-03 15:30:00,104.57,104.58,104.52,104.57,6045899945.0
2007-07-03 15:35:00,104.58,104.605,104.56,104.57,6976399960.0
2007-07-03 15:40:00,104.59,104.6,104.56,104.57,7903299967.0
2007-07-03 15:45:00,104.58,104.58,104.53,104.53,3778800000.0
2007-07-03 15:50:00,104.51,104.53,104.44,104.49,10161699926.0
2007-07-03 15:55:00,104.485,104.54,104.46,104.49,6113099974.0
2007-07-03 16:00:00,104.49,104.59,104.46,104.54,8156099959.0
2007-07-03 16:05:00,104.55,104.62,104.52,104.62,6768999985.0
2007-07-03 16:10:00,104.61,104.61,104.55,104.55,5063999970.0
2007-07-03 16:15:00,104.54,104.58,104.52,104.53,9050499976.0
2007-07-03 16:20:00,104.54,104.54,104.49,104.49,6386100030.0
2007-07-03 16:25:00,104.49,104.52,104.48,104.52,6486600008.0
2007-07-03 16:30:00,104.51,104.53,104.49,104.52,2365699964.0
2007-07-03 16:35:00,104.52,104.52,104.43,104.46,6500799994.0
2007-07-03 16:40:00,104.46,104.47,104.42,104.46,4904999995.0
2007-07-03 16:45:00,104.46,104.53,104.46,104.53,7739100012.0
2007-07-03 16:50:00,104.53,104.58,104.53,104.55,7835499972.0
2007-07-03 16:55:00,104.55,104.55,104.5,104.5,6025999997.0
2007-07-03 17:00:00,104.515,104.57,104.5,104.55,3600499994.0
2007-07-03 17:05:00,104.55,104.58,104.54,104.575,5012399995.0
2007-07-03 17:10:00,104.58,104.62,104.55,104.6,5203399967.0
2007-07-03 17:15:00,104.61,104.62,104.6,104.615,2981799995.0
2007-07-03 17:20:00,104.615,104.64,104.6,104.64,2345899993.0
2007-07-03 17:25:00,104.64,104.64,104.61,104.615,3817600009.0
2007-07-03 17:30:00,104.615,104.62,104.58,104.58,4630999974.0
2007-07-03 17:35:00,104.59,104.6,104.555,104.575,3420899986.0
2007-07-03 17:40:00,104.575,104.58,104.55,104.57,2652799999.0
2007-07-03 17:45:00,104.57,104.57,104.53,104.55,5234699977.0
2007-07-03 17:50:00,104.55,104.56,104.53,104.55,2515199985.0
2007-07-03 17:55:00,104.55,104.57,104.53,104.55,3492799991.0
2007-07-03 18:00:00,104.55,104.57,104.54,104.56,2502299978.0
2007-07-03 18:05:00,104.56,104.57,104.54,104.55,2055599997.0
2007-07-03 18:10:00,104.55,104.58,104.53,104.57,2246499989.0
2007-07-03 18:15:00,104.57,104.6,104.56,104.58,4464799973.0
2007-07-03 18:20:00,104.58,104.59,104.555,104.56,2051999992.0
2007-07-03 18:25:00,104.57,104.59,104.56,104.56,2764900009.0
2007-07-03 18:30:00,104.56,104.575,104.52,104.55,3412000007.0
2007-07-03 18:35:00,104.55,104.55,104.52,104.54,3249099994.0
2007-07-03 18:40:00,104.54,104.59,104.52,104.56,3675000005.0
2007-07-03 18:45:00,104.565,104.58,104.54,104.57,1988199990.0
2007-07-03 18:50:00,104.57,104.6,104.56,104.57,1471899995.0
2007-07-03 18:55:00,104.565,104.59,104.56,104.58,3195599992.0
2007-07-03 19:00:00,104.58,104.6,104.525,104.545,4383199968.0
2007-07-03 19:05:00,104.55,104.59,104.54,104.57,5022399978.0
2007-07-03 19:10:00,104.58,104.6,104.55,104.58,4567799987.0
2007-07-03 19:15:00,104.58,104.6,104.56,104.57,2987999947.0
2007-07-03 19:20:00,104.57,104.61,104.56,104.58,1562999989.0
2007-07-03 19:25:00,104.59,104.62,104.58,104.62,2332199992.0
2007-07-03 19:30:00,104.62,104.625,104.56,104.61,4918599982.0
2007-07-03 19:35:00,104.62,104.64,104.61,104.62,4090899963.0
2007-07-03 19:40:00,104.63,104.63,104.6,104.61,4254699966.0
2007-07-03 19:45:00,104.61,104.61,104.58,104.58,1795699977.0
2007-07-03 19:50:00,104.59,104.64,104.58,104.64,1652199986.0
2007-07-03 19:55:00,104.64,104.645,104.6,104.6,1682199993.0
2007-07-03 20:00:00,104.59,104.61,104.57,104.59,1362100005.0
2007-07-03 20:05:00,104.59,104.6,104.57,104.58,1551500014.0
2007-07-03 20:10:00,104.58,104.63,104.57,104.62,2429900005.0
2007-07-03 20:15:00,104.615,104.62,104.59,104.61,3474699990.0
2007-07-03 20:20:00,104.61,104.67,104.61,104.63,3805199969.0
2007-07-03 20:25:00,104.63,104.63,104.56,104.6,1999300007.0
2007-07-03 20:30:00,104.59,104.63,104.59,104.6,1472799984.0
2007-07-03 20:35:00,104.61,104.61,104.543,104.579,1122399995.0
2007-07-03 20:40:00,104.6,104.61,104.568,104.61,834199991.0
2007-07-03 20:45:00,104.61,104.61,104.57,104.58,1250299988.0
2007-07-03 20:50:00,104.58,104.59,104.525,104.57,508499993.0
2007-07-03 20:55:00,104.57,104.575,104.57,104.57,1284499997.0
2007-07-03 21:00:00,104.57,104.58,104.56,104.56,1736000007.0
2007-07-03 21:05:00,104.561,104.57,104.507,104.57,2919700004.0
2007-07-03 21:10:00,104.57,104.575,104.53,104.57,1860399976.0
2007-07-03 21:15:00,104.57,104.58,104.565,104.58,1078199990.0
2007-07-03 21:20:00,104.58,104.61,104.55,104.61,1858599990.0
2007-07-03 21:25:00,104.61,104.61,104.55,104.595,1782299996.0
2007-07-03 21:30:00,104.6,104.61,104.57,104.57,1025800004.0
2007-07-03 21:35:00,104.57,104.575,104.54,104.56,2554299982.0
2007-07-03 21:40:00,104.56,104.57,104.502,104.527,2267299988.0
2007-07-03 21:45:00,104.56,104.57,104.527,104.53,501600001.0
2007-07-03 21:50:00,104.56,104.56,104.52,104.55,1279800014.0
2007-07-03 21:55:00,104.545,104.58,104.53,104.58,1900900003.0
2007-07-03 22:00:00,104.58,104.58,104.555,104.57,872499994.0
2007-07-03 22:05:00,104.57,104.57,104.54,104.56,945300004.0
2007-07-03 22:10:00,104.56,104.56,104.52,104.545,864599993.0
2007-07-03 22:15:00,104.54,104.55,104.499,104.5,744600005.0
2007-07-03 22:20:00,104.545,104.57,104.54,104.57,389600000.0
2007-07-03 22:25:00,104.556,104.6,104.523,104.6,1363699996.0
2007-07-03 22:30:00,104.565,104.61,104.541,104.61,2405799991.0
2007-07-03 22:35:00,104.61,104.625,104.58,104.595,1815799978.0
2007-07-03 22:40:00,104.595,104.605,104.544,104.58,796300000.0
2007-07-03 22:45:00,104.585,104.605,104.58,104.6,603400004.0
2007-07-03 22:50:00,104.6,104.6,104.532,104.57,1037099999.0
2007-07-03 22:55:00,104.58,104.62,104.56,104.61,1115799997.0
2007-07-03 23:00:00,104.61,104.61,104.575,104.575,451699998.0
2007-07-03 23:05:00,104.555,104.63,104.555,104.58,1037999998.0
2007-07-03 23:10:00,104.59,104.595,104.546,104.59,811700001.0
2007-07-03 23:15:00,104.59,104.59,104.51,104.58,1860800000.0
2007-07-03 23:20:00,104.521,104.592,104.511,104.55,2690499996.0
2007-07-03 23:25:00,104.58,104.58,104.535,104.56,668100000.0
2007-07-03 23:30:00,104.56,104.591,104.518,104.579,1413200002.0
2007-07-03 23:35:00,104.585,104.625,104.585,104.6,679900004.0
2007-07-03 23:40:00,104.6,104.64,104.565,104.592,1402100007.0
2007-07-03 23:45:00,104.63,104.63,104.6,104.6,2230699993.0
2007-07-03 23:50:00,104.6,104.61,104.58,104.59,1124899995.0
2007-07-03 23:55:00,104.59,104.65,104.59,104.594,2624099988.0
2007-07-04 00:00:00,104.65,104.67,104.63,104.65,713999999.0
2007-07-04 00:05:00,104.64,104.65,104.62,104.65,958299988.0
2007-07-04 00:10:00,104.64,104.66,104.64,104.65,651099999.0
2007-07-04 00:15:00,104.65,104.66,104.6,104.6,2596599985.0
2007-07-04 00:20:00,104.66,104.67,104.603,104.64,2182099991.0
2007-07-04 00:25:00,104.67,104.71,104.67,104.7,1412399989.0
2007-07-04 00:30:00,104.71,104.72,104.66,104.7,1605099990.0
2007-07-04 00:35:00,104.7,104.71,104.641,104.677,763399997.0
2007-07-04 00:40:00,104.7,104.74,104.7,104.73,1068400008.0
2007-07-04 00:45:00,104.73,104.76,104.72,104.75,3500799998.0
2007-07-04 00:50:00,104.75,104.79,104.73,104.77,2054599998.0
2007-07-04 00:55:00,104.77,104.77,104.699,104.76,1928100010.0
2007-07-04 01:00:00,104.76,104.87,104.76,104.84,2372099979.0
2007-07-04 01:05:00,104.835,104.835,104.77,104.77,4623499993.0
2007-07-04 01:10:00,104.77,104.78,104.75,104.76,1524999996.0
2007-07-04 01:15:00,104.76,104.76,104.71,104.73,1255299980.0
2007-07-04 01:20:00,104.73,104.77,104.725,104.77,1180199989.0
2007-07-04 01:25:00,104.77,104.81,104.75,104.77,855199995.0
2007-07-04 01:30:00,104.76,104.76,104.655,104.66,5023899991.0
2007-07-04 01:35:00,104.66,104.78,104.65,104.75,4503199979.0
2007-07-04 01:40:00,104.75,104.75,104.67,104.73,3055899988.0
2007-07-04 01:45:00,104.73,104.73,104.7,104.73,1780300005.0
2007-07-04 01:50:00,104.73,104.73,104.66,104.66,2677899989.0
2007-07-04 01:55:00,104.66,104.67,104.61,104.65,3589599998.0
2007-07-04 02:00:00,104.65,104.65,104.58,104.6,2884600000.0
2007-07-04 02:05:00,104.6,104.62,104.59,104.615,4014900000.0
2007-07-04 02:10:00,104.61,104.65,104.58,104.64,5922799963.0
2007-07-04 02:15:00,104.64,104.7,104.62,104.68,3965799983.0
2007-07-04 02:20:00,104.68,104.69,104.625,104.635,3051199997.0
2007-07-04 02:25:00,104.64,104.685,104.63,104.67,3668399980.0
2007-07-04 02:30:00,104.67,104.67,104.61,104.64,3622399979.0
2007-07-04 02:35:00,104.65,104.68,104.65,104.67,1890600004.0
2007-07-04 02:40:00,104.67,104.67,104.64,104.65,2998899995.0
2007-07-04 02:45:00,104.65,104.69,104.645,104.66,3189999976.0
2007-07-04 02:50:00,104.66,104.67,104.63,104.63,3719599989.0
2007-07-04 02:55:00,104.64,104.7,104.64,104.66,4772399981.0
2007-07-04 03:00:00,104.67,104.7,104.65,104.66,2220999989.0
2007-07-04 03:05:00,104.66,104.69,104.65,104.68,1405199990.0
2007-07-04 03:10:00,104.68,104.68,104.62,104.62,2509499993.0
2007-07-04 03:15:00,104.62,104.65,104.61,104.63,2301400000.0
2007-07-04 03:20:00,104.64,104.69,104.62,104.66,3682100007.0
2007-07-04 03:25:00,104.64,104.68,104.61,104.62,4763499964.0
2007-07-04 03:30:00,104.63,104.87,104.62,104.81,6734699971.0
2007-07-04 03:35:00,104.81,104.84,104.75,104.76,5300700006.0
2007-07-04 03:40:00,104.76,104.79,104.75,104.76,2062999991.0
2007-07-04 03:45:00,104.76,104.77,104.745,104.745,1118599989.0
2007-07-04 03:50:00,104.75,104.75,104.69,104.74,4611299978.0
2007-07-04 03:55:00,104.74,104.75,104.7,104.72,6524599973.0
2007-07-04 04:00:00,104.71,104.75,104.71,104.74,3332600024.0
2007-07-04 04:05:00,104.74,104.79,104.74,104.79,3384399989.0
2007-07-04 04:10:00,104.79,104.82,104.77,104.79,3790599989.0
2007-07-04 04:15:00,104.8,104.82,104.76,104.77,4371299985.0
2007-07-04 04:20:00,104.76,104.8,104.76,104.8,3439699991.0
2007-07-04 04:25:00,104.8,104.81,104.79,104.805,1912099987.0
2007-07-04 04:30:00,104.81,104.83,104.79,104.81,1772300004.0
2007-07-04 04:35:00,104.82,104.83,104.74,104.74,4051999999.0
2007-07-04 04:40:00,104.74,104.74,104.68,104.72,5978199961.0
2007-07-04 04:45:00,104.72,104.73,104.66,104.67,6499399976.0
2007-07-04 04:50:00,104.67,104.72,104.67,104.7,4245999958.0
2007-07-04 04:55:00,104.72,104.75,104.7,104.7,3948999967.0
2007-07-04 05:00:00,104.67,104.73,104.65,104.72,5329299969.0
2007-07-04 05:05:00,104.73,104.77,104.72,104.74,2403399994.0
2007-07-04 05:10:00,104.73,104.755,104.71,104.75,1961099995.0
2007-07-04 05:15:00,104.75,104.77,104.74,104.77,3709600014.0
2007-07-04 05:20:00,104.77,104.78,104.76,104.77,3745400012.0
2007-07-04 05:25:00,104.77,104.79,104.745,104.79,2432499980.0
2007-07-04 05:30:00,104.79,104.85,104.78,104.84,4038900003.0
2007-07-04 05:35:00,104.84,104.9,104.82,104.88,6091399982.0
2007-07-04 05:40:00,104.88,104.89,104.86,104.89,3451399999.0
2007-07-04 05:45:00,104.89,104.9,104.85,104.88,4386499965.0
2007-07-04 05:50:00,104.88,104.91,104.83,104.9,6351699959.0
2007-07-04 05:55:00,104.895,104.9,104.86,104.87,2230499989.0
2007-07-04 06:00:00,104.87,104.9,104.86,104.88,3368100000.0
2007-07-04 06:05:00,104.88,104.89,104.86,104.89,1332399995.0
2007-07-04 06:10:00,104.89,104.91,104.87,104.89,2286499996.0
2007-07-04 06:15:00,104.89,104.9,104.817,104.89,904199988.0
2007-07-04 06:20:00,104.9,104.92,104.88,104.92,1298800001.0
2007-07-04 06:25:00,104.92,104.99,104.89,104.89,5055699998.0
2007-07-04 06:30:00,104.89,104.94,104.885,104.92,5073699959.0
2007-07-04 06:35:00,104.92,104.96,104.884,104.905,3712199967.0
2007-07-04 06:40:00,104.91,104.92,104.9,104.91,2268699986.0
2007-07-04 06:45:00,104.92,104.94,104.868,104.94,2028099990.0
2007-07-04 06:50:00,104.95,104.97,104.91,104.93,3517300021.0
2007-07-04 06:55:00,104.93,105.0,104.92,104.965,5034799992.0
2007-07-04 07:00:00,104.965,105.01,104.95,104.98,5195299999.0
2007-07-04 07:05:00,104.98,104.99,104.95,104.96,3561899978.0
2007-07-04 07:10:00,104.97,104.985,104.94,104.97,5591400004.0
2007-07-04 07:15:00,104.97,104.98,104.935,104.97,1626200005.0
2007-07-04 07:20:00,104.97,104.97,104.94,104.94,2516400003.0
2007-07-04 07:25:00,104.95,104.96,104.92,104.95,3266100000.0
2007-07-04 07:30:00,104.94,104.97,104.93,104.95,1276900002.0
2007-07-04 07:35:00,104.95,104.98,104.95,104.97,1703899986.0
2007-07-04 07:40:00,104.97,104.99,104.94,104.97,3133999978.0
2007-07-04 07:45:00,104.965,105.02,104.965,104.98,4363699999.0
2007-07-04 07:50:00,104.98,105.005,104.96,104.97,3900599973.0
2007-07-04 07:55:00,104.97,104.98,104.94,104.95,3758199990.0
2007-07-04 08:00:00,104.95,104.98,104.94,104.96,4215899976.0
2007-07-04 08:05:00,104.96,105.01,104.94,104.98,4877999984.0
2007-07-04 08:10:00,104.98,104.99,104.94,104.94,2896599971.0
2007-07-04 08:15:00,104.94,104.96,104.91,104.96,5857399961.0
2007-07-04 08:20:00,104.96,104.97,104.93,104.935,4205399968.0
2007-07-04 08:25:00,104.93,105.0,104.93,104.99,6279399985.0
2007-07-04 08:30:00,104.99,105.01,104.95,104.995,6460299964.0
2007-07-04 08:35:00,105.0,105.01,104.935,104.935,5190599993.0
2007-07-04 08:40:00,104.94,104.99,104.94,104.975,6668399960.0
2007-07-04 08:45:00,104.975,105.02,104.97,104.98,2149699991.0
2007-07-04 08:50:00,104.98,105.0,104.96,104.97,4934700003.0
2007-07-04 08:55:00,104.96,104.96,104.915,104.93,5647699985.0
2007-07-04 09:00:00,104.93,104.98,104.93,104.98,5388599982.0
2007-07-04 09:05:00,104.98,105.01,104.97,105.0,3827399988.0
2007-07-04 09:10:00,104.99,105.03,104.95,104.96,3337899991.0
2007-07-04 09:15:00,104.95,104.97,104.93,104.935,3816699973.0
2007-07-04 09:20:00,104.935,104.96,104.91,104.92,3026599994.0
2007-07-04 09:25:00,104.92,104.93,104.87,104.89,4590099985.0
2007-07-04 09:30:00,104.89,104.89,104.855,104.88,3576100015.0
2007-07-04 09:35:00,104.88,104.94,104.85,104.905,3458499999.0
2007-07-04 09:40:00,104.92,104.935,104.91,104.92,3999899998.0
2007-07-04 09:45:00,104.92,104.95,104.91,104.93,4833899991.0
2007-07-04 09:50:00,104.94,104.94,104.9,104.91,4204199986.0
2007-07-04 09:55:00,104.91,104.92,104.89,104.9,4287099991.0
2007-07-04 10:00:00,104.9,104.98,104.88,104.97,3973299984.0
2007-07-04 10:05:00,104.96,104.99,104.95,104.96,2739700009.0
2007-07-04 10:10:00,104.96,104.98,104.892,104.96,3110300004.0
2007-07-04 10:15:00,104.96,104.97,104.95,104.96,2458500005.0
2007-07-04 10:20:00,104.97,105.03,104.97,105.01,6962599960.0
2007-07-04 10:25:00,105.0,105.01,104.96,104.97,3252899973.0
2007-07-04 10:30:00,104.97,105.04,104.96,105.03,4320699973.0
2007-07-04 10:35:00,105.03,105.05,105.02,105.04,3998699986.0
2007-07-04 10:40:00,105.04,105.06,105.03,105.04,1786700003.0
2007-07-04 10:45:00,105.04,105.05,105.01,105.025,1705999991.0
2007-07-04 10:50:00,105.025,105.025,104.985,105.01,4637400003.0
2007-07-04 10:55:00,105.01,105.02,104.98,104.99,3473699996.0
2007-07-04 11:00:00,104.98,104.99,104.95,104.97,4032999993.0
2007-07-04 11:05:00,104.97,105.01,104.95,105.0,6157900013.0
2007-07-04 11:10:00,105.0,105.01,104.95,105.01,3871399998.0
2007-07-04 11:15:00,105.0,105.03,104.99,104.99,2864900007.0
2007-07-04 11:20:00,104.99,105.0,104.96,104.98,3456499994.0
2007-07-04 11:25:00,104.97,105.01,104.97,104.99,4762699999.0
2007-07-04 11:30:00,104.99,105.015,104.99,105.01,2213199975.0
2007-07-04 11:35:00,105.01,105.03,105.0,105.02,1847700004.0
2007-07-04 11:40:00,105.02,105.02,104.995,105.0,2874399999.0
2007-07-04 11:45:00,105.005,105.03,104.99,105.0,4329899989.0
2007-07-04 11:50:00,104.995,105.03,104.99,105.02,2374700016.0
2007-07-04 11:55:00,105.03,105.04,105.0,105.02,2596999987.0
2007-07-04 12:00:00,105.02,105.05,105.02,105.04,3328899989.0
2007-07-04 12:05:00,105.035,105.04,105.01,105.03,2629399998.0
2007-07-04 12:10:00,105.03,105.06,105.03,105.05,2470799986.0
2007-07-04 12:15:00,105.05,105.05,105.01,105.01,1143799999.0
2007-07-04 12:20:00,105.01,105.03,105.01,105.03,1963900001.0
2007-07-04 12:25:00,105.03,105.04,105.02,105.03,527099998.0
2007-07-04 12:30:00,105.03,105.06,105.01,105.04,2796600000.0
2007-07-04 12:35:00,105.04,105.05,105.005,105.02,2696200002.0
2007-07-04 12:40:00,105.02,105.025,105.0,105.02,970699999.0
2007-07-04 12:45:00,105.02,105.04,105.01,105.03,2629699971.0
2007-07-04 12:50:00,105.03,105.05,105.02,105.035,2159000001.0
2007-07-04 12:55:00,105.035,105.05,105.01,105.01,3094200003.0
2007-07-04 13:00:00,105.01,105.065,104.99,105.06,3762499998.0
2007-07-04 13:05:00,105.06,105.07,105.04,105.05,3999200002.0
2007-07-04 13:10:00,105.045,105.08,105.04,105.06,2501299995.0
2007-07-04 13:15:00,105.06,105.07,105.06,105.06,1379600007.0
2007-07-04 13:20:00,105.06,105.08,105.05,105.06,2213400016.0
2007-07-04 13:25:00,105.06,105.08,105.05,105.05,1814799999.0
2007-07-04 13:30:00,105.06,105.07,105.04,105.06,1557800006.0
2007-07-04 13:35:00,105.06,105.065,105.04,105.05,1943299986.0
2007-07-04 13:40:00,105.05,105.065,105.04,105.05,2030899986.0
2007-07-04 13:45:00,105.05,105.06,105.04,105.06,493899995.0
2007-07-04 13:50:00,105.06,105.06,105.02,105.04,3974199984.0
2007-07-04 13:55:00,105.05,105.07,105.03,105.045,2128599990.0
2007-07-04 14:00:00,105.05,105.1,105.03,105.08,5651799970.0
2007-07-04 14:05:00,105.08,105.115,105.07,105.1,3242799983.0
2007-07-04 14:10:00,105.1,105.13,105.09,105.09,2700299998.0
2007-07-04 14:15:00,105.09,105.11,105.05,105.07,4072199968.0
2007-07-04 14:20:00,105.07,105.07,105.05,105.07,1419699997.0
2007-07-04 14:25:00,105.07,105.09,105.036,105.07,1672399981.0
2007-07-04 14:30:00,105.07,105.08,105.05,105.06,1971200005.0
2007-07-04 14:35:00,105.06,105.07,105.03,105.05,2443599980.0
2007-07-04 14:40:00,105.05,105.07,105.04,105.05,3013199998.0
2007-07-04 14:45:00,105.05,105.06,105.04,105.06,2200699984.0
2007-07-04 14:50:00,105.06,105.08,105.05,105.06,2785499998.0
2007-07-04 14:55:00,105.055,105.06,105.04,105.06,1986900021.0
2007-07-04 15:00:00,105.06,105.07,105.05,105.05,2294999989.0
2007-07-04 15:05:00,105.05,105.06,105.03,105.05,698599998.0
2007-07-04 15:10:00,105.05,105.07,105.014,105.014,2111699985.0
2007-07-04 15:15:00,105.06,105.06,105.05,105.05,829500003.0
2007-07-04 15:20:00,105.06,105.09,105.05,105.07,2601300001.0
2007-07-04 15:25:00,105.07,105.07,105.06,105.07,442099999.0
2007-07-04 15:30:00,105.07,105.08,105.06,105.08,1829200027.0
2007-07-04 15:35:00,105.08,105.15,105.07,105.11,2403500003.0
2007-07-04 15:40:00,105.11,105.14,105.09,105.11,4922199996.0
2007-07-04 15:45:00,105.12,105.15,105.12,105.14,1717699980.0
2007-07-04 15:50:00,105.14,105.17,105.14,105.14,2049499993.0
2007-07-04 15:55:00,105.14,105.2,105.13,105.16,3791100008.0
2007-07-04 16:00:00,105.16,105.21,105.14,105.16,4371899999.0
2007-07-04 16:05:00,105.16,105.23,105.16,105.2,3220399975.0
2007-07-04 16:10:00,105.2,105.23,105.18,105.21,4551000004.0
2007-07-04 16:15:00,105.21,105.23,105.19,105.21,3634999988.0
2007-07-04 16:20:00,105.21,105.22,105.19,105.22,3462599977.0
2007-07-04 16:25:00,105.22,105.22,105.17,105.17,3060199983.0
2007-07-04 16:30:00,105.18,105.21,105.133,105.18,2312999987.0
2007-07-04 16:35:00,105.2,105.23,105.17,105.2,1908299999.0
2007-07-04 16:40:00,105.2,105.23,105.18,105.19,3736900009.0
2007-07-04 16:45:00,105.185,105.2,105.18,105.18,1480599995.0
2007-07-04 16:50:00,105.18,105.2,105.16,105.17,3302300030.0
2007-07-04 16:55:00,105.17,105.27,105.15,105.25,5906900016.0
2007-07-04 17:00:00,105.25,105.27,105.22,105.245,6540499966.0
2007-07-04 17:05:00,105.245,105.27,105.22,105.26,3807599985.0
2007-07-04 17:10:00,105.26,105.28,105.25,105.27,1943499996.0
2007-07-04 17:15:00,105.27,105.28,105.222,105.25,2658099982.0
2007-07-04 17:20:00,105.25,105.25,105.17,105.2,3936299997.0
2007-07-04 17:25:00,105.2,105.22,105.18,105.19,2685399985.0
2007-07-04 17:30:00,105.195,105.26,105.19,105.25,2536699985.0
2007-07-04 17:35:00,105.24,105.25,105.2,105.21,2361199986.0
2007-07-04 17:40:00,105.21,105.23,105.18,105.22,1141999999.0
2007-07-04 17:45:00,105.22,105.25,105.17,105.19,3630199991.0
2007-07-04 17:50:00,105.19,105.22,105.17,105.18,2518799975.0
2007-07-04 17:55:00,105.19,105.2,105.19,105.2,681299992.0
2007-07-04 18:00:00,105.2,105.2,105.12,105.15,1127499996.0
2007-07-04 18:05:00,105.15,105.17,105.14,105.16,937599999.0
2007-07-04 18:10:00,105.126,105.18,105.12,105.18,1746600012.0
2007-07-04 18:15:00,105.18,105.23,105.17,105.2,1218199979.0
2007-07-04 18:20:00,105.2,105.21,105.18,105.21,1559700013.0
2007-07-04 18:25:00,105.21,105.22,105.2,105.2,565300003.0
2007-07-04 18:30:00,105.21,105.21,105.125,105.2,1258999985.0
2007-07-04 18:35:00,105.2,105.2,105.121,105.17,3788599994.0
2007-07-04 18:40:00,105.19,105.22,105.17,105.17,423699998.0
2007-07-04 18:45:00,105.17,105.17,105.096,105.17,3523799980.0
2007-07-04 18:50:00,105.17,105.21,105.13,105.21,1323799982.0
2007-07-04 18:55:00,105.21,105.23,105.18,105.19,998299987.0
2007-07-04 19:00:00,105.172,105.21,105.131,105.18,818199997.0
2007-07-04 19:05:00,105.18,105.2,105.16,105.17,195800000.0
2007-07-04 19:10:00,105.17,105.17,105.15,105.15,891499997.0
2007-07-04 19:15:00,105.14,105.16,105.115,105.16,2586099955.0
2007-07-04 19:20:00,105.15,105.155,105.1,105.115,635400006.0
2007-07-04 19:25:00,105.12,105.16,105.12,105.16,614400002.0
2007-07-04 19:30:00,105.135,105.16,105.105,105.16,5068600013.0
2007-07-04 19:35:00,105.16,105.16,105.095,105.12,1491599994.0
2007-07-04 19:40:00,105.088,105.14,105.064,105.12,1428400001.0
2007-07-04 19:45:00,105.12,105.125,105.082,105.085,3847100000.0
2007-07-04 19:50:00,105.109,105.12,105.007,105.062,5208600000.0
2007-07-04 19:55:00,105.089,105.12,105.001,105.12,4005199995.0
2007-07-04 20:00:00,105.092,105.12,105.057,105.12,1632399999.0
2007-07-04 20:05:00,105.12,105.14,105.085,105.135,1282699997.0
2007-07-04 20:10:00,105.135,105.165,105.12,105.16,790600002.0
2007-07-04 20:15:00,105.16,105.18,105.134,105.165,652499996.0
2007-07-04 20:20:00,105.165,105.17,105.11,105.155,1036400000.0
2007-07-04 20:25:00,105.155,105.16,105.125,105.16,190700000.0
2007-07-04 20:30:00,105.107,105.165,105.1,105.15,1361699996.0
2007-07-04 20:35:00,105.15,105.16,105.145,105.15,349500004.0
2007-07-04 20:40:00,105.15,105.21,105.15,105.17,506200009.0
2007-07-04 20:45:00,105.21,105.22,105.19,105.22,1006400001.0
2007-07-04 20:50:00,105.22,105.22,105.138,105.195,873699995.0
2007-07-04 20:55:00,105.2,105.2,105.13,105.15,1037100002.0
2007-07-04 21:00:00,105.15,105.17,105.15,105.16,572200007.0
2007-07-04 21:05:00,105.16,105.19,105.16,105.16,692000004.0
2007-07-04 21:10:00,105.16,105.2,105.151,105.18,1555400003.0
2007-07-04 21:15:00,105.18,105.2,105.17,105.2,1425200002.0
2007-07-04 21:20:00,105.2,105.2,105.12,105.18,1090899998.0
2007-07-04 21:25:00,105.18,105.18,105.13,105.16,843000008.0
2007-07-04 21:30:00,105.16,105.16,105.12,105.13,701000014.0
2007-07-04 21:35:00,105.12,105.13,105.089,105.13,1312299996.0
2007-07-04 21:40:00,105.13,105.155,105.13,105.15,415900002.0
2007-07-04 21:45:00,105.15,105.16,105.089,105.12,1769900005.0
2007-07-04 21:50:00,105.148,105.151,105.107,105.115,2132399999.0
2007-07-04 21:55:00,105.15,105.17,105.1,105.132,533400001.0
2007-07-04 22:00:00,105.17,105.18,105.103,105.18,921999997.0
2007-07-04 22:05:00,105.143,105.18,105.133,105.16,1200399995.0
2007-07-04 22:10:00,105.128,105.16,105.128,105.148,594500003.0
2007-07-04 22:15:00,105.16,105.16,105.08,105.095,429599998.0
2007-07-04 22:20:00,105.095,105.12,105.053,105.086,1163699991.0
2007-07-04 22:25:00,105.09,105.12,105.058,105.09,1164599995.0
2007-07-04 22:30:00,105.09,105.1,105.055,105.078,3005700003.0
2007-07-04 22:35:00,105.1,105.11,105.068,105.11,384500001.0
2007-07-04 22:40:00,105.115,105.12,105.086,105.115,627900001.0
2007-07-04 22:45:00,105.115,105.13,105.1,105.13,430600000.0
2007-07-04 22:50:00,105.13,105.15,105.11,105.14,664699995.0
2007-07-04 22:55:00,105.15,105.225,105.145,105.2,524700001.0
2007-07-04 23:00:00,105.19,105.2,105.09,105.13,843100000.0
2007-07-04 23:05:00,105.13,105.2,105.13,105.19,849399994.0
2007-07-04 23:10:00,105.2,105.2,105.17,105.18,435499999.0
2007-07-04 23:15:00,105.19,105.19,105.15,105.17,763799993.0
2007-07-04 23:20:00,105.17,105.17,105.15,105.17,528200000.0
2007-07-04 23:25:00,105.16,105.19,105.14,105.17,571999999.0
2007-07-04 23:30:00,105.17,105.18,105.13,105.13,891399999.0
2007-07-04 23:35:00,105.13,105.18,105.098,105.14,1591600016.0
2007-07-04 23:40:00,105.16,105.17,105.12,105.14,1410300000.0
2007-07-04 23:45:00,105.14,105.16,105.094,105.15,936399992.0
2007-07-04 23:50:00,105.15,105.15,105.14,105.14,117700000.0
2007-07-04 23:55:00,105.14,105.14,105.12,105.12,338200002.0
2007-07-05 00:00:00,105.12,105.16,105.058,105.15,2930800000.0
2007-07-05 00:05:00,105.15,105.18,105.14,105.18,1299000000.0
2007-07-05 00:10:00,105.18,105.22,105.16,105.19,1082599993.0
2007-07-05 00:15:00,105.19,105.23,105.18,105.2,512199992.0
2007-07-05 00:20:00,105.2,105.22,105.18,105.21,1162400009.0
2007-07-05 00:25:00,105.21,105.25,105.18,105.23,1505500008.0
2007-07-05 00:30:00,105.23,105.24,105.18,105.22,1544300007.0
2007-07-05 00:35:00,105.22,105.24,105.18,105.21,1936100007.0
2007-07-05 00:40:00,105.21,105.23,105.19,105.195,2043700004.0
2007-07-05 00:45:00,105.2,105.24,105.2,105.225,1173900001.0
2007-07-05 00:50:00,105.23,105.26,105.19,105.2,1040900005.0
2007-07-05 00:55:00,105.2,105.22,105.19,105.22,929900008.0
2007-07-05 01:00:00,105.21,105.21,105.15,105.19,1877299991.0
2007-07-05 01:05:00,105.19,105.22,105.18,105.22,2564799981.0
2007-07-05 01:10:00,105.22,105.22,105.16,105.18,1256399992.0
2007-07-05 01:15:00,105.18,105.21,105.17,105.18,1821299990.0
2007-07-05 01:20:00,105.18,105.18,105.16,105.17,683100002.0
2007-07-05 01:25:00,105.152,105.195,105.138,105.19,2675800007.0
2007-07-05 01:30:00,105.19,105.2,105.165,105.2,677400006.0
2007-07-05 01:35:00,105.19,105.205,105.16,105.205,2167500004.0
2007-07-05 01:40:00,105.2,105.23,105.19,105.23,1197199999.0
2007-07-05 01:45:00,105.24,105.25,105.2,105.22,4580400014.0
2007-07-05 01:50:00,105.22,105.26,105.21,105.25,3177099954.0
2007-07-05 01:55:00,105.25,105.27,105.22,105.255,5147699960.0
2007-07-05 02:00:00,105.26,105.275,105.23,105.25,4743899971.0
2007-07-05 02:05:00,105.25,105.26,105.21,105.24,4674499987.0
2007-07-05 02:10:00,105.24,105.26,105.225,105.235,2110400000.0
2007-07-05 02:15:00,105.24,105.25,105.22,105.23,4097200002.0
2007-07-05 02:20:00,105.25,105.28,105.19,105.22,5051599979.0
2007-07-05 02:25:00,105.22,105.27,105.21,105.25,5045999999.0
2007-07-05 02:30:00,105.25,105.29,105.235,105.26,4004099980.0
2007-07-05 02:35:00,105.26,105.28,105.24,105.255,3670200001.0
2007-07-05 02:40:00,105.255,105.27,105.19,105.21,4049699996.0
2007-07-05 02:45:00,105.2,105.23,105.18,105.21,4803700002.0
2007-07-05 02:50:00,105.21,105.26,105.2,105.26,4324199985.0
2007-07-05 02:55:00,105.23,105.23,105.17,105.21,6434600014.0
2007-07-05 03:00:00,105.21,105.22,105.14,105.19,3887899996.0
2007-07-05 03:05:00,105.19,105.2,105.17,105.18,1478599994.0
2007-07-05 03:10:00,105.18,105.19,105.15,105.16,2303999986.0
2007-07-05 03:15:00,105.17,105.21,105.15,105.2,2711999985.0
2007-07-05 03:20:00,105.2,105.24,105.18,105.23,3114999990.0
2007-07-05 03:25:00,105.23,105.23,105.215,105.23,1641800008.0
2007-07-05 03:30:00,105.23,105.23,105.21,105.23,1359999999.0
2007-07-05 03:35:00,105.23,105.24,105.22,105.24,1126399996.0
2007-07-05 03:40:00,105.24,105.24,105.099,105.225,1870300017.0
2007-07-05 03:45:00,105.23,105.23,105.2,105.21,1220700002.0
2007-07-05 03:50:00,105.21,105.21,105.18,105.2,2621599986.0
2007-07-05 03:55:00,105.21,105.21,105.19,105.205,948399989.0
2007-07-05 04:00:00,105.21,105.235,105.2,105.21,2437099981.0
2007-07-05 04:05:00,105.22,105.24,105.19,105.19,1095799999.0
2007-07-05 04:10:00,105.23,105.24,105.2,105.22,2476699971.0
2007-07-05 04:15:00,105.22,105.23,105.21,105.22,702799994.0
2007-07-05 04:20:00,105.22,105.23,105.21,105.21,1061499998.0
2007-07-05 04:25:00,105.21,105.22,105.19,105.205,2064999999.0
2007-07-05 04:30:00,105.205,105.22,105.19,105.21,3374299989.0
2007-07-05 04:35:00,105.21,105.23,105.2,105.23,2071000004.0
2007-07-05 04:40:00,105.23,105.23,105.16,105.16,5455000003.0
2007-07-05 04:45:00,105.16,105.19,105.15,105.17,3039799988.0
2007-07-05 04:50:00,105.18,105.19,105.15,105.16,3751399977.0
2007-07-05 04:55:00,105.16,105.19,105.145,105.18,2360100010.0
2007-07-05 05:00:00,105.18,105.2,105.17,105.18,886299999.0
2007-07-05 05:05:00,105.138,105.19,105.138,105.18,819699999.0
2007-07-05 05:10:00,105.18,105.2,105.139,105.18,736499997.0
2007-07-05 05:15:00,105.18,105.2,105.18,105.19,1335900002.0
2007-07-05 05:20:00,105.2,105.21,105.167,105.19,1640299996.0
2007-07-05 05:25:00,105.2,105.22,105.175,105.175,1478899998.0
2007-07-05 05:30:00,105.21,105.23,105.19,105.23,591599998.0
2007-07-05 05:35:00,105.23,105.24,105.22,105.23,1353000000.0
2007-07-05 05:40:00,105.23,105.24,105.22,105.23,1237399997.0
2007-07-05 05:45:00,105.23,105.23,105.205,105.22,1844099994.0
2007-07-05 05:50:00,105.22,105.26,105.22,105.26,2112200000.0
2007-07-05 05:55:00,105.26,105.26,105.23,105.24,1032800000.0
2007-07-05 06:00:00,105.24,105.26,105.24,105.25,991300004.0
2007-07-05 06:05:00,105.25,105.25,105.23,105.25,1035499992.0
2007-07-05 06:10:00,105.25,105.28,105.25,105.25,695400002.0
2007-07-05 06:15:00,105.26,105.26,105.25,105.25,290100001.0
2007-07-05 06:20:00,105.26,105.26,105.24,105.25,324000003.0
2007-07-05 06:25:00,105.26,105.27,105.23,105.26,989400001.0
2007-07-05 06:30:00,105.27,105.27,105.18,105.216,2083499988.0
2007-07-05 06:35:00,105.24,105.27,105.23,105.27,1283200003.0
2007-07-05 06:40:00,105.27,105.29,105.25,105.265,1631699998.0
2007-07-05 06:45:00,105.27,105.28,105.24,105.243,550899996.0
2007-07-05 06:50:00,105.28,105.28,105.25,105.25,505800000.0
2007-07-05 06:55:00,105.26,105.28,105.22,105.23,2253999991.0
2007-07-05 07:00:00,105.23,105.24,105.2,105.23,3120900025.0
2007-07-05 07:05:00,105.23,105.28,105.22,105.28,2314999997.0
2007-07-05 07:10:00,105.27,105.29,105.245,105.255,4847499992.0
2007-07-05 07:15:00,105.26,105.27,105.235,105.235,2288900004.0
2007-07-05 07:20:00,105.24,105.26,105.22,105.24,2692899989.0
2007-07-05 07:25:00,105.24,105.285,105.22,105.275,2898699995.0
2007-07-05 07:30:00,105.275,105.28,105.24,105.25,1031000003.0
2007-07-05 07:35:00,105.25,105.29,105.23,105.23,3462899985.0
2007-07-05 07:40:00,105.23,105.27,105.23,105.25,2283999981.0
2007-07-05 07:45:00,105.26,105.28,105.25,105.28,2209499997.0
2007-07-05 07:50:00,105.28,105.28,105.25,105.27,3655099984.0
2007-07-05 07:55:00,105.27,105.29,105.26,105.28,3495699988.0
2007-07-05 08:00:00,105.27,105.31,105.24,105.26,3348099991.0
2007-07-05 08:05:00,105.187,105.3,105.187,105.3,2522099987.0
2007-07-05 08:10:00,105.3,105.33,105.27,105.31,5594899998.0
2007-07-05 08:15:00,105.31,105.32,105.26,105.27,3676300007.0
2007-07-05 08:20:00,105.27,105.29,105.26,105.29,3892500010.0
2007-07-05 08:25:00,105.29,105.32,105.28,105.31,3857799999.0
2007-07-05 08:30:00,105.31,105.32,105.3,105.31,1179799996.0
2007-07-05 08:35:00,105.3,105.31,105.29,105.3,1596799994.0
2007-07-05 08:40:00,105.3,105.35,105.28,105.31,4628099985.0
2007-07-05 08:45:00,105.32,105.345,105.3,105.32,6772999946.0
2007-07-05 08:50:00,105.32,105.35,105.31,105.34,4844499985.0
2007-07-05 08:55:00,105.34,105.34,105.28,105.29,5615599969.0
2007-07-05 09:00:00,105.29,105.31,105.27,105.28,5018699971.0
2007-07-05 09:05:00,105.29,105.35,105.28,105.32,6329399996.0
2007-07-05 09:10:00,105.33,105.36,105.31,105.36,2583499996.0
2007-07-05 09:15:00,105.36,105.4,105.34,105.36,5482499950.0
2007-07-05 09:20:00,105.36,105.36,105.29,105.3,2999399973.0
2007-07-05 09:25:00,105.3,105.31,105.24,105.27,4697099992.0
2007-07-05 09:30:00,105.27,105.27,105.2,105.22,5667099953.0
2007-07-05 09:35:00,105.225,105.27,105.16,105.2,4252699978.0
2007-07-05 09:40:00,105.21,105.27,105.21,105.25,3956699991.0
2007-07-05 09:45:00,105.25,105.25,105.185,105.2,5018599961.0
2007-07-05 09:50:00,105.21,105.23,105.18,105.21,7922399971.0
2007-07-05 09:55:00,105.21,105.29,105.2,105.28,6009699966.0
2007-07-05 10:00:00,105.28,105.3,105.26,105.28,5988299948.0
2007-07-05 10:05:00,105.28,105.28,105.24,105.25,4853299984.0
2007-07-05 10:10:00,105.25,105.25,105.18,105.19,2934099980.0
2007-07-05 10:15:00,105.16,105.21,105.14,105.18,7450700032.0
2007-07-05 10:20:00,105.16,105.24,105.15,105.23,7690799940.0
2007-07-05 10:25:00,105.24,105.27,105.21,105.25,5839599968.0
2007-07-05 10:30:00,105.25,105.27,105.16,105.2,5025499964.0
2007-07-05 10:35:00,105.2,105.2,105.13,105.18,3057799994.0
2007-07-05 10:40:00,105.18,105.26,105.17,105.23,4293699978.0
2007-07-05 10:45:00,105.23,105.26,105.22,105.24,5581299955.0
2007-07-05 10:50:00,105.24,105.26,105.22,105.23,4504200014.0
2007-07-05 10:55:00,105.225,105.24,105.19,105.215,5576799988.0
2007-07-05 11:00:00,105.215,105.25,105.2,105.21,3948199993.0
2007-07-05 11:05:00,105.21,105.23,105.2,105.23,2020899988.0
2007-07-05 11:10:00,105.21,105.235,105.2,105.23,6102799982.0
2007-07-05 11:15:00,105.23,105.23,105.17,105.17,3948099978.0
2007-07-05 11:20:00,105.18,105.21,105.165,105.18,6751999976.0
2007-07-05 11:25:00,105.18,105.2,105.11,105.13,6127299979.0
2007-07-05 11:30:00,105.14,105.17,105.1,105.14,6005699998.0
2007-07-05 11:35:00,105.14,105.14,105.09,105.11,2111799994.0
2007-07-05 11:40:00,105.11,105.11,105.06,105.09,2620099991.0
2007-07-05 11:45:00,105.085,105.14,105.08,105.11,4702599993.0
2007-07-05 11:50:00,105.11,105.16,105.08,105.15,7607499978.0
2007-07-05 11:55:00,105.15,105.22,105.08,105.165,3738299983.0
2007-07-05 12:00:00,105.17,105.21,105.165,105.18,4522699964.0
2007-07-05 12:05:00,105.18,105.2,105.16,105.185,3623099987.0
2007-07-05 12:10:00,105.19,105.2,105.16,105.18,2292099992.0
2007-07-05 12:15:00,105.18,105.18,105.14,105.16,1592599983.0
2007-07-05 12:20:00,105.16,105.18,105.15,105.18,3408399981.0
2007-07-05 12:25:00,105.175,105.19,105.145,105.19,4317399958.0
2007-07-05 12:30:00,105.19,105.21,105.18,105.2,2347999985.0
2007-07-05 12:35:00,105.2,105.22,105.19,105.22,1727299979.0
2007-07-05 12:40:00,105.22,105.24,105.19,105.2,3429999974.0
2007-07-05 12:45:00,105.21,105.225,105.18,105.21,3352099981.0
2007-07-05 12:50:00,105.2,105.25,105.18,105.23,2353600000.0
2007-07-05 12:55:00,105.24,105.265,105.18,105.2,3386699993.0
2007-07-05 13:00:00,105.21,105.29,105.19,105.265,3828099990.0
2007-07-05 13:05:00,105.26,105.32,105.22,105.28,5763899986.0
2007-07-05 13:10:00,105.28,105.34,105.26,105.34,6688599989.0
2007-07-05 13:15:00,105.34,105.35,105.31,105.315,6367300011.0
2007-07-05 13:20:00,105.315,105.35,105.26,105.26,5758000011.0
2007-07-05 13:25:00,105.27,105.29,105.24,105.28,6079399955.0
2007-07-05 13:30:00,105.275,105.33,105.275,105.31,5682999982.0
2007-07-05 13:35:00,105.31,105.32,105.27,105.29,5290499967.0
2007-07-05 13:40:00,105.29,105.32,105.27,105.3,4018099977.0
2007-07-05 13:45:00,105.29,105.31,105.23,105.275,4686299996.0
2007-07-05 13:50:00,105.275,105.31,105.26,105.3,5975299937.0
2007-07-05 13:55:00,105.305,105.32,105.26,105.3,6402599951.0
2007-07-05 14:00:00,105.3,105.32,105.29,105.3,3803899981.0
2007-07-05 14:05:00,105.3,105.38,105.3,105.36,6558799970.0
2007-07-05 14:10:00,105.38,105.44,105.36,105.375,5999099974.0
2007-07-05 14:15:00,105.38,105.38,105.3,105.34,6266399967.0
2007-07-05 14:20:00,105.35,105.37,105.31,105.32,7826099972.0
2007-07-05 14:25:00,105.32,105.34,105.23,105.31,7230499963.0
2007-07-05 14:30:00,105.24,105.33,105.24,105.28,9200500030.0
2007-07-05 14:35:00,105.27,105.325,105.23,105.32,6718600031.0
2007-07-05 14:40:00,105.32,105.33,105.27,105.29,6843999993.0
2007-07-05 14:45:00,105.29,105.29,105.235,105.25,5373999965.0
2007-07-05 14:50:00,105.28,105.28,105.19,105.23,6905099982.0
2007-07-05 14:55:00,105.23,105.25,105.15,105.17,7203499949.0
2007-07-05 15:00:00,105.19,105.23,105.19,105.22,7601899974.0
2007-07-05 15:05:00,105.22,105.28,105.22,105.27,6659399976.0
2007-07-05 15:10:00,105.27,105.28,105.24,105.26,5600799969.0
2007-07-05 15:15:00,105.26,105.28,105.21,105.22,7564799963.0
2007-07-05 15:20:00,105.22,105.27,105.215,105.23,6605099990.0
2007-07-05 15:25:00,105.25,105.26,105.23,105.23,6098999938.0
2007-07-05 15:30:00,105.26,105.28,105.24,105.25,5878299996.0
2007-07-05 15:35:00,105.25,105.29,105.2,105.21,7009799960.0
2007-07-05 15:40:00,105.2,105.23,105.17,105.2,8137299979.0
2007-07-05 15:45:00,105.2,105.24,105.18,105.22,6714599998.0
2007-07-05 15:50:00,105.22,105.26,105.2,105.21,6482799967.0
2007-07-05 15:55:00,105.23,105.25,105.18,105.25,6875599934.0
2007-07-05 16:00:00,105.23,105.28,105.18,105.25,10078999972.0
2007-07-05 16:05:00,105.25,105.25,105.16,105.22,8126899918.0
2007-07-05 16:10:00,105.22,105.25,105.2,105.25,6004799994.0
2007-07-05 16:15:00,105.25,105.25,105.18,105.19,7922199984.0
2007-07-05 16:20:00,105.19,105.22,105.16,105.18,5676599997.0
2007-07-05 16:25:00,105.18,105.22,105.15,105.19,4441999996.0
2007-07-05 16:30:00,105.19,105.31,105.16,105.3,7462199990.0
2007-07-05 16:35:00,105.26,105.31,105.23,105.25,5097400001.0
2007-07-05 16:40:00,105.26,105.28,105.18,105.2,7231999946.0
2007-07-05 16:45:00,105.2,105.28,105.2,105.25,8459099954.0
2007-07-05 16:50:00,105.26,105.28,105.24,105.26,5161699989.0
2007-07-05 16:55:00,105.26,105.35,105.26,105.3,5964299979.0
2007-07-05 17:00:00,105.28,105.32,105.23,105.26,8775799988.0
2007-07-05 17:05:00,105.25,105.27,105.21,105.26,7765599990.0
2007-07-05 17:10:00,105.26,105.31,105.23,105.25,3950000000.0
2007-07-05 17:15:00,105.24,105.25,105.175,105.18,4282799996.0
2007-07-05 17:20:00,105.18,105.23,105.16,105.19,7711499954.0
2007-07-05 17:25:00,105.19,105.23,105.175,105.19,4474300006.0
2007-07-05 17:30:00,105.19,105.23,105.17,105.18,6269600017.0
2007-07-05 17:35:00,105.18,105.21,105.17,105.175,3839499995.0
2007-07-05 17:40:00,105.175,105.18,105.13,105.14,5699799995.0
2007-07-05 17:45:00,105.145,105.15,105.11,105.135,6016799996.0
2007-07-05 17:50:00,105.14,105.14,105.09,105.12,3645099982.0
2007-07-05 17:55:00,105.12,105.14,105.1,105.14,1356599999.0
2007-07-05 18:00:00,105.14,105.15,105.11,105.13,3314599991.0
2007-07-05 18:05:00,105.13,105.14,105.1,105.1,2712899998.0
2007-07-05 18:10:00,105.1,105.13,105.07,105.1,4074699981.0
2007-07-05 18:15:00,105.1,105.1,105.05,105.07,2631400001.0
2007-07-05 18:20:00,105.07,105.08,105.05,105.06,2107400003.0
2007-07-05 18:25:00,105.06,105.07,105.01,105.02,2961099984.0
2007-07-05 18:30:00,105.02,105.03,104.96,104.96,4305899996.0
2007-07-05 18:35:00,104.96,105.02,104.96,105.0,2326700000.0
2007-07-05 18:40:00,104.99,105.03,104.99,105.03,1509000002.0
2007-07-05 18:45:00,105.03,105.09,105.02,105.03,3922299984.0
2007-07-05 18:50:00,105.06,105.06,105.025,105.04,2488600002.0
2007-07-05 18:55:00,105.04,105.06,105.03,105.05,982999994.0
2007-07-05 19:00:00,105.04,105.07,105.03,105.05,1424199997.0
2007-07-05 19:05:00,105.04,105.06,105.025,105.06,1777999996.0
2007-07-05 19:10:00,105.06,105.09,105.045,105.08,837300000.0
2007-07-05 19:15:00,105.08,105.08,105.06,105.08,1263700001.0
2007-07-05 19:20:00,105.08,105.08,105.04,105.05,1967600003.0
2007-07-05 19:25:00,105.05,105.07,105.035,105.07,3063099989.0
2007-07-05 19:30:00,105.06,105.07,105.04,105.06,2758299995.0
2007-07-05 19:35:00,105.06,105.07,105.045,105.05,1155200003.0
2007-07-05 19:40:00,105.05,105.07,105.04,105.07,2057100004.0
2007-07-05 19:45:00,105.07,105.08,105.035,105.06,1542799996.0
2007-07-05 19:50:00,105.06,105.07,105.04,105.06,1093199996.0
2007-07-05 19:55:00,105.06,105.065,105.03,105.06,3670899994.0
2007-07-05 20:00:00,105.07,105.08,105.055,105.07,1700900000.0
2007-07-05 20:05:00,105.07,105.08,105.06,105.075,620499994.0
2007-07-05 20:10:00,105.026,105.085,105.02,105.08,1040699989.0
2007-07-05 20:15:00,105.08,105.08,105.06,105.07,1247499998.0
2007-07-05 20:20:00,105.07,105.09,105.06,105.08,1580900003.0
2007-07-05 20:25:00,105.08,105.11,105.075,105.1,1202699990.0
2007-07-05 20:30:00,105.1,105.11,105.09,105.1,1550199972.0
2007-07-05 20:35:00,105.1,105.145,105.1,105.13,2483900000.0
2007-07-05 20:40:00,105.14,105.17,105.13,105.15,3237199985.0
2007-07-05 20:45:00,105.16,105.19,105.14,105.18,910499992.0
2007-07-05 20:50:00,105.18,105.21,105.16,105.19,2240700006.0
2007-07-05 20:55:00,105.19,105.24,105.175,105.24,1061899995.0
2007-07-05 21:00:00,105.24,105.26,105.2,105.225,2621100000.0
2007-07-05 21:05:00,105.225,105.25,105.21,105.23,3000200010.0
2007-07-05 21:10:00,105.225,105.23,105.18,105.18,2390200007.0
2007-07-05 21:15:00,105.18,105.19,105.15,105.165,2961399984.0
2007-07-05 21:20:00,105.17,105.18,105.12,105.175,1183300002.0
2007-07-05 21:25:00,105.18,105.23,105.18,105.185,3712400019.0
2007-07-05 21:30:00,105.19,105.24,105.19,105.22,1530100012.0
2007-07-05 21:35:00,105.22,105.25,105.21,105.24,1042300001.0
2007-07-05 21:40:00,105.23,105.25,105.196,105.22,2071699982.0
2007-07-05 21:45:00,105.24,105.26,105.22,105.26,1154199981.0
2007-07-05 21:50:00,105.26,105.27,105.23,105.23,2016599990.0
2007-07-05 21:55:00,105.23,105.27,105.22,105.26,2035800010.0
2007-07-05 22:00:00,105.265,105.29,105.25,105.25,2085099992.0
2007-07-05 22:05:00,105.25,105.26,105.23,105.23,419200000.0
2007-07-05 22:10:00,105.23,105.23,105.17,105.17,1227700000.0
2007-07-05 22:15:00,105.175,105.18,105.13,105.17,1611499998.0
2007-07-05 22:20:00,105.17,105.18,105.16,105.16,358400000.0
2007-07-05 22:25:00,105.17,105.19,105.15,105.17,1321400005.0
2007-07-05 22:30:00,105.17,105.22,105.15,105.22,1851800004.0
2007-07-05 22:35:00,105.22,105.22,105.185,105.2,929399996.0
2007-07-05 22:40:00,105.2,105.23,105.17,105.19,1513799997.0
2007-07-05 22:45:00,105.19,105.22,105.185,105.2,1240600007.0
2007-07-05 22:50:00,105.2,105.21,105.185,105.21,508000000.0
2007-07-05 22:55:00,105.22,105.24,105.2,105.22,808899996.0
2007-07-05 23:00:00,105.2,105.23,105.18,105.23,374300000.0
2007-07-05 23:05:00,105.22,105.27,105.19,105.24,1889499997.0
2007-07-05 23:10:00,105.24,105.26,105.185,105.235,1358600003.0
2007-07-05 23:15:00,105.24,105.24,105.2,105.235,1302799992.0
2007-07-05 23:20:00,105.235,105.245,105.19,105.22,952299992.0
2007-07-05 23:25:00,105.22,105.225,105.19,105.2,511999998.0
2007-07-05 23:30:00,105.19,105.21,105.18,105.2,948899993.0
2007-07-05 23:35:00,105.2,105.2,105.19,105.2,291900000.0
2007-07-05 23:40:00,105.2,105.22,105.17,105.18,1488299998.0
2007-07-05 23:45:00,105.18,105.2,105.138,105.195,1519299986.0
2007-07-05 23:50:00,105.195,105.22,105.19,105.21,1238699998.0
2007-07-05 23:55:00,105.21,105.21,105.175,105.19,553999994.0
2007-07-06 00:00:00,105.19,105.23,105.19,105.22,1158600000.0
2007-07-06 00:05:00,105.22,105.23,105.21,105.22,1489999986.0
2007-07-06 00:10:00,105.22,105.22,105.19,105.21,1537099988.0
2007-07-06 00:15:00,105.2,105.22,105.142,105.2,1786899996.0
2007-07-06 00:20:00,105.22,105.22,105.175,105.2,1143099994.0
2007-07-06 00:25:00,105.19,105.24,105.19,105.23,798299999.0
2007-07-06 00:30:00,105.23,105.27,105.23,105.25,1411399998.0
2007-07-06 00:35:00,105.24,105.26,105.22,105.26,2410099998.0
2007-07-06 00:40:00,105.26,105.26,105.22,105.24,1073099993.0
2007-07-06 00:45:00,105.24,105.26,105.22,105.225,762699995.0
2007-07-06 00:50:00,105.225,105.24,105.19,105.24,1675000002.0
2007-07-06 00:55:00,105.24,105.27,105.23,105.26,970099993.0
2007-07-06 01:00:00,105.26,105.31,105.23,105.27,1914899999.0
2007-07-06 01:05:00,105.27,105.28,105.26,105.27,2428800031.0
2007-07-06 01:10:00,105.27,105.27,105.26,105.26,461599994.0
2007-07-06 01:15:00,105.26,105.26,105.21,105.21,813299994.0
2007-07-06 01:20:00,105.21,105.24,105.19,105.21,1856499999.0
2007-07-06 01:25:00,105.22,105.23,105.21,105.22,1150500000.0
2007-07-06 01:30:00,105.22,105.27,105.205,105.23,2553000007.0
2007-07-06 01:35:00,105.23,105.26,105.2,105.24,3297199992.0
2007-07-06 01:40:00,105.24,105.25,105.22,105.24,1639800005.0
2007-07-06 01:45:00,105.25,105.25,105.215,105.235,1575700021.0
2007-07-06 01:50:00,105.235,105.26,105.21,105.24,1982299992.0
2007-07-06 01:55:00,105.24,105.24,105.205,105.23,3983700017.0
2007-07-06 02:00:00,105.23,105.25,105.22,105.24,2424699994.0
2007-07-06 02:05:00,105.24,105.31,105.23,105.3,3103199986.0
2007-07-06 02:10:00,105.3,105.325,105.23,105.28,4293099969.0
2007-07-06 02:15:00,105.28,105.28,105.24,105.25,1907499999.0
2007-07-06 02:20:00,105.26,105.26,105.23,105.24,1224300000.0
2007-07-06 02:25:00,105.24,105.25,105.18,105.19,4290500003.0
2007-07-06 02:30:00,105.2,105.22,105.18,105.2,2170900002.0
2007-07-06 02:35:00,105.2,105.23,105.2,105.22,1761499983.0
2007-07-06 02:40:00,105.21,105.25,105.147,105.24,1652599994.0
2007-07-06 02:45:00,105.25,105.27,105.24,105.27,1230999995.0
2007-07-06 02:50:00,105.27,105.28,105.25,105.28,4750899980.0
2007-07-06 02:55:00,105.28,105.32,105.24,105.31,5628699997.0
2007-07-06 03:00:00,105.31,105.38,105.29,105.32,5559899978.0
2007-07-06 03:05:00,105.32,105.32,105.26,105.28,5780199974.0
2007-07-06 03:10:00,105.28,105.32,105.24,105.25,6093099983.0
2007-07-06 03:15:00,105.25,105.33,105.25,105.32,4250299978.0
2007-07-06 03:20:00,105.32,105.33,105.3,105.32,4508499969.0
2007-07-06 03:25:00,105.32,105.345,105.31,105.345,1866700005.0
2007-07-06 03:30:00,105.35,105.38,105.34,105.36,3502699985.0
2007-07-06 03:35:00,105.35,105.38,105.33,105.335,3715799977.0
2007-07-06 03:40:00,105.33,105.41,105.33,105.34,3873299979.0
2007-07-06 03:45:00,105.35,105.35,105.33,105.335,1584699995.0
2007-07-06 03:50:00,105.34,105.34,105.295,105.3,3212400017.0
2007-07-06 03:55:00,105.29,105.31,105.29,105.31,3985099989.0
2007-07-06 04:00:00,105.31,105.33,105.3,105.33,2341399968.0
2007-07-06 04:05:00,105.33,105.34,105.32,105.33,3479199944.0
2007-07-06 04:10:00,105.33,105.35,105.32,105.33,1524099995.0
2007-07-06 04:15:00,105.33,105.34,105.31,105.34,2136199976.0
2007-07-06 04:20:00,105.34,105.35,105.32,105.34,1754199986.0
2007-07-06 04:25:00,105.34,105.36,105.32,105.33,2256099982.0
2007-07-06 04:30:00,105.33,105.36,105.325,105.36,3633399986.0
2007-07-06 04:35:00,105.355,105.39,105.35,105.39,3009899965.0
2007-07-06 04:40:00,105.39,105.41,105.38,105.39,1741999993.0
2007-07-06 04:45:00,105.39,105.39,105.38,105.39,1383999992.0
2007-07-06 04:50:00,105.39,105.39,105.38,105.38,1130399986.0
2007-07-06 04:55:00,105.37,105.41,105.36,105.4,2582299989.0
2007-07-06 05:00:00,105.4,105.4,105.38,105.38,3168199984.0
2007-07-06 05:05:00,105.37,105.39,105.35,105.39,4166099982.0
2007-07-06 05:10:00,105.39,105.41,105.38,105.4,3165900001.0
2007-07-06 05:15:00,105.41,105.42,105.37,105.4,3580899971.0
2007-07-06 05:20:00,105.41,105.41,105.36,105.39,2428799999.0
2007-07-06 05:25:00,105.39,105.41,105.39,105.41,2905599987.0
2007-07-06 05:30:00,105.41,105.43,105.385,105.41,1384699997.0
2007-07-06 05:35:00,105.365,105.41,105.352,105.4,1412300014.0
2007-07-06 05:40:00,105.4,105.46,105.4,105.44,3605899976.0
2007-07-06 05:45:00,105.44,105.46,105.42,105.44,2973699972.0
2007-07-06 05:50:00,105.44,105.47,105.43,105.44,2375499986.0
2007-07-06 05:55:00,105.44,105.49,105.44,105.48,5295999969.0
2007-07-06 06:00:00,105.475,105.54,105.47,105.48,5439299990.0
2007-07-06 06:05:00,105.48,105.5,105.425,105.43,4750299988.0
2007-07-06 06:10:00,105.42,105.45,105.38,105.41,2728099995.0
2007-07-06 06:15:00,105.41,105.45,105.39,105.41,3624199994.0
2007-07-06 06:20:00,105.41,105.43,105.41,105.42,1643500002.0
2007-07-06 06:25:00,105.42,105.44,105.39,105.43,3136299975.0
2007-07-06 06:30:00,105.43,105.43,105.41,105.41,2238799985.0
2007-07-06 06:35:00,105.41,105.46,105.41,105.445,3607399968.0
2007-07-06 06:40:00,105.45,105.485,105.45,105.48,3238099997.0
2007-07-06 06:45:00,105.475,105.51,105.47,105.51,3520799983.0
2007-07-06 06:50:00,105.51,105.54,105.45,105.48,3672399985.0
2007-07-06 06:55:00,105.48,105.52,105.48,105.51,3305399976.0
2007-07-06 07:00:00,105.51,105.52,105.48,105.49,2532599982.0
2007-07-06 07:05:00,105.49,105.5,105.48,105.48,3532199994.0
2007-07-06 07:10:00,105.48,105.48,105.44,105.455,5408999969.0
2007-07-06 07:15:00,105.46,105.48,105.45,105.47,2374199989.0
2007-07-06 07:20:00,105.47,105.49,105.44,105.47,2028699994.0
2007-07-06 07:25:00,105.46,105.49,105.46,105.49,3719899994.0
2007-07-06 07:30:00,105.49,105.51,105.48,105.48,4230900001.0
2007-07-06 07:35:00,105.48,105.52,105.48,105.52,4821599996.0
2007-07-06 07:40:00,105.52,105.525,105.5,105.51,3815600004.0
2007-07-06 07:45:00,105.5,105.545,105.5,105.54,3544099993.0
2007-07-06 07:50:00,105.54,105.59,105.48,105.56,5596199971.0
2007-07-06 07:55:00,105.56,105.59,105.47,105.52,7751899972.0
2007-07-06 08:00:00,105.52,105.54,105.46,105.46,8194099975.0
2007-07-06 08:05:00,105.46,105.5,105.46,105.47,4755199983.0
2007-07-06 08:10:00,105.47,105.49,105.46,105.465,4144099994.0
2007-07-06 08:15:00,105.465,105.51,105.46,105.48,4666199996.0
2007-07-06 08:20:00,105.48,105.5,105.44,105.47,5857299989.0
2007-07-06 08:25:00,105.47,105.49,105.44,105.46,4914799982.0
2007-07-06 08:30:00,105.455,105.49,105.42,105.48,7048899985.0
2007-07-06 08:35:00,105.48,105.5,105.46,105.475,3230599991.0
2007-07-06 08:40:00,105.48,105.51,105.46,105.49,5791299993.0
2007-07-06 08:45:00,105.49,105.52,105.46,105.52,6489999997.0
2007-07-06 08:50:00,105.52,105.55,105.515,105.53,4634299968.0
2007-07-06 08:55:00,105.54,105.54,105.44,105.49,3964299973.0
2007-07-06 09:00:00,105.49,105.53,105.48,105.49,3989500001.0
2007-07-06 09:05:00,105.495,105.51,105.48,105.49,5618599985.0
2007-07-06 09:10:00,105.49,105.51,105.45,105.45,4973799995.0
2007-07-06 09:15:00,105.45,105.47,105.43,105.43,5509500012.0
2007-07-06 09:20:00,105.43,105.47,105.37,105.41,6548599983.0
2007-07-06 09:25:00,105.41,105.45,105.4,105.41,5047099999.0
2007-07-06 09:30:00,105.41,105.48,105.385,105.48,6365799979.0
2007-07-06 09:35:00,105.49,105.51,105.46,105.46,3794799985.0
2007-07-06 09:40:00,105.46,105.54,105.43,105.525,6825100000.0
2007-07-06 09:45:00,105.53,105.53,105.47,105.51,5269099981.0
2007-07-06 09:50:00,105.51,105.52,105.48,105.48,2350099987.0
2007-07-06 09:55:00,105.485,105.53,105.485,105.52,5014499994.0
2007-07-06 10:00:00,105.52,105.53,105.48,105.48,5628800001.0
2007-07-06 10:05:00,105.48,105.52,105.46,105.51,4176800010.0
2007-07-06 10:10:00,105.51,105.55,105.48,105.52,5598999982.0
2007-07-06 10:15:00,105.52,105.565,105.51,105.54,6386599962.0
2007-07-06 10:20:00,105.535,105.61,105.51,105.56,6175399934.0
2007-07-06 10:25:00,105.56,105.57,105.54,105.54,3596899978.0
2007-07-06 10:30:00,105.54,105.55,105.49,105.51,5130399976.0
2007-07-06 10:35:00,105.51,105.56,105.5,105.56,5550500002.0
2007-07-06 10:40:00,105.56,105.58,105.53,105.54,4288999991.0
2007-07-06 10:45:00,105.54,105.55,105.53,105.54,1966499995.0
2007-07-06 10:50:00,105.55,105.58,105.53,105.55,4953699975.0
2007-07-06 10:55:00,105.55,105.57,105.55,105.57,2273899997.0
2007-07-06 11:00:00,105.539,105.57,105.515,105.55,2755000020.0
2007-07-06 11:05:00,105.55,105.57,105.52,105.52,6118399975.0
2007-07-06 11:10:00,105.52,105.56,105.52,105.54,1938699994.0
2007-07-06 11:15:00,105.54,105.55,105.5,105.55,3229199978.0
2007-07-06 11:20:00,105.55,105.6,105.55,105.59,4728199988.0
2007-07-06 11:25:00,105.6,105.6,105.52,105.52,3438099998.0
2007-07-06 11:30:00,105.52,105.54,105.49,105.51,4160199984.0
2007-07-06 11:35:00,105.51,105.52,105.48,105.52,5612299989.0
2007-07-06 11:40:00,105.52,105.54,105.49,105.54,3216699992.0
2007-07-06 11:45:00,105.54,105.59,105.54,105.58,3478900023.0
2007-07-06 11:50:00,105.57,105.58,105.56,105.57,2316199998.0
2007-07-06 11:55:00,105.57,105.6,105.56,105.6,3951200006.0
2007-07-06 12:00:00,105.6,105.66,105.59,105.63,6480099989.0
2007-07-06 12:05:00,105.63,105.64,105.6,105.61,5518400027.0
2007-07-06 12:10:00,105.61,105.62,105.51,105.55,5750999976.0
2007-07-06 12:15:00,105.55,105.59,105.55,105.575,2534399995.0
2007-07-06 12:20:00,105.58,105.59,105.57,105.58,1349200007.0
2007-07-06 12:25:00,105.58,105.59,105.56,105.57,2211399996.0
2007-07-06 12:30:00,105.57,105.58,105.55,105.57,1865199992.0
2007-07-06 12:35:00,105.56,105.57,105.53,105.54,1616500006.0
2007-07-06 12:40:00,105.54,105.55,105.52,105.54,2234900000.0
2007-07-06 12:45:00,105.54,105.55,105.49,105.55,4627299994.0
2007-07-06 12:50:00,105.55,105.55,105.51,105.51,2154700001.0
2007-07-06 12:55:00,105.52,105.55,105.5,105.53,4172300005.0
2007-07-06 13:00:00,105.53,105.54,105.48,105.5,6967100002.0
2007-07-06 13:05:00,105.5,105.54,105.48,105.52,5124999995.0
2007-07-06 13:10:00,105.52,105.53,105.51,105.51,1124399997.0
2007-07-06 13:15:00,105.52,105.56,105.5,105.545,4905299988.0
2007-07-06 13:20:00,105.55,105.56,105.54,105.55,2666799987.0
2007-07-06 13:25:00,105.56,105.6,105.55,105.595,3897100000.0
2007-07-06 13:30:00,105.59,105.6,105.54,105.58,3028800001.0
2007-07-06 13:35:00,105.58,105.58,105.55,105.56,3891299988.0
2007-07-06 13:40:00,105.56,105.63,105.55,105.6,3962799994.0
2007-07-06 13:45:00,105.6,105.61,105.58,105.595,1705599993.0
2007-07-06 13:50:00,105.6,105.61,105.55,105.56,1843699993.0
2007-07-06 13:55:00,105.57,105.58,105.54,105.56,2529099994.0
2007-07-06 14:00:00,105.56,105.58,105.53,105.57,4477799985.0
2007-07-06 14:05:00,105.58,105.58,105.52,105.53,6791899955.0
2007-07-06 14:10:00,105.53,105.55,105.52,105.53,5440199974.0
2007-07-06 14:15:00,105.53,105.55,105.5,105.5,5647700011.0
2007-07-06 14:20:00,105.5,105.54,105.49,105.53,5203999969.0
2007-07-06 14:25:00,105.53,105.58,105.43,105.53,6768199981.0
2007-07-06 14:30:00,105.53,105.64,105.48,105.63,8428899987.0
2007-07-06 14:35:00,105.63,105.66,105.55,105.58,9203599985.0
2007-07-06 14:40:00,105.57,105.66,105.57,105.64,7626199991.0
2007-07-06 14:45:00,105.64,105.66,105.59,105.62,6267899957.0
2007-07-06 14:50:00,105.62,105.63,105.56,105.605,7805999966.0
2007-07-06 14:55:00,105.6,105.63,105.58,105.61,7428999975.0
2007-07-06 15:00:00,105.62,105.68,105.59,105.6,7700999972.0
2007-07-06 15:05:00,105.6,105.71,105.57,105.66,7817199968.0
2007-07-06 15:10:00,105.66,105.77,105.65,105.75,7099499953.0
2007-07-06 15:15:00,105.74,105.79,105.73,105.75,6748899998.0
2007-07-06 15:20:00,105.75,105.78,105.73,105.76,7569000006.0
2007-07-06 15:25:00,105.78,105.8,105.75,105.775,6492199940.0
2007-07-06 15:30:00,105.78,105.79,105.74,105.77,6705499967.0
2007-07-06 15:35:00,105.77,105.79,105.75,105.76,3615399971.0
2007-07-06 15:40:00,105.76,105.76,105.72,105.74,5715999966.0
2007-07-06 15:45:00,105.75,105.75,105.72,105.73,3749499973.0
2007-07-06 15:50:00,105.73,105.75,105.7,105.71,4793399935.0
2007-07-06 15:55:00,105.71,105.8,105.7,105.795,6170399961.0
2007-07-06 16:00:00,105.77,105.81,105.72,105.79,8303299924.0
2007-07-06 16:05:00,105.785,105.83,105.78,105.8,7416799955.0
2007-07-06 16:10:00,105.81,105.84,105.73,105.73,6947899996.0
2007-07-06 16:15:00,105.74,105.81,105.74,105.79,7605799985.0
2007-07-06 16:20:00,105.79,105.79,105.69,105.69,5983100018.0
2007-07-06 16:25:00,105.72,105.72,105.66,105.72,3787099990.0
2007-07-06 16:30:00,105.71,105.72,105.64,105.66,5973099974.0
2007-07-06 16:35:00,105.67,105.71,105.61,105.625,8229499966.0
2007-07-06 16:40:00,105.63,105.67,105.56,105.61,8481699974.0
2007-07-06 16:45:00,105.61,105.62,105.56,105.58,5408100006.0
2007-07-06 16:50:00,105.59,105.61,105.55,105.56,4687799995.0
2007-07-06 16:55:00,105.56,105.62,105.56,105.61,4165999980.0
2007-07-06 17:00:00,105.65,105.66,105.6,105.64,7038599966.0
2007-07-06 17:05:00,105.64,105.67,105.63,105.65,4200899967.0
2007-07-06 17:10:00,105.65,105.68,105.635,105.66,2747199991.0
2007-07-06 17:15:00,105.66,105.67,105.61,105.62,4506700013.0
2007-07-06 17:20:00,105.62,105.63,105.59,105.59,2980799989.0
2007-07-06 17:25:00,105.59,105.63,105.58,105.59,4383999988.0
2007-07-06 17:30:00,105.59,105.59,105.555,105.585,2098900008.0
2007-07-06 17:35:00,105.585,105.61,105.57,105.59,3381799976.0
2007-07-06 17:40:00,105.59,105.62,105.57,105.58,2820800003.0
2007-07-06 17:45:00,105.57,105.64,105.57,105.62,4343000001.0
2007-07-06 17:50:00,105.62,105.64,105.6,105.62,2301200012.0
2007-07-06 17:55:00,105.62,105.635,105.6,105.61,3618599988.0
2007-07-06 18:00:00,105.61,105.67,105.6,105.655,4563199991.0
2007-07-06 18:05:00,105.66,105.66,105.63,105.655,3542899993.0
2007-07-06 18:10:00,105.66,105.69,105.597,105.65,4171900000.0
2007-07-06 18:15:00,105.65,105.67,105.61,105.62,4448299973.0
2007-07-06 18:20:00,105.62,105.62,105.54,105.54,3909599990.0
2007-07-06 18:25:00,105.54,105.575,105.54,105.575,2936399978.0
2007-07-06 18:30:00,105.58,105.63,105.575,105.61,3599299979.0
2007-07-06 18:35:00,105.61,105.615,105.6,105.61,1571599996.0
2007-07-06 18:40:00,105.61,105.62,105.6,105.6,626699996.0
2007-07-06 18:45:00,105.6,105.66,105.6,105.65,2145399990.0
2007-07-06 18:50:00,105.65,105.66,105.63,105.645,1988199988.0
2007-07-06 18:55:00,105.645,105.65,105.62,105.63,3072100008.0
2007-07-06 19:00:00,105.63,105.66,105.62,105.63,1992899986.0
2007-07-06 19:05:00,105.625,105.65,105.61,105.63,2233599987.0
2007-07-06 19:10:00,105.65,105.66,105.63,105.66,1188699999.0
2007-07-06 19:15:00,105.66,105.665,105.62,105.66,2317300006.0
2007-07-06 19:20:00,105.66,105.67,105.64,105.67,1375100000.0
2007-07-06 19:25:00,105.619,105.69,105.589,105.69,4003199997.0
2007-07-06 19:30:00,105.69,105.72,105.68,105.71,1961099995.0
2007-07-06 19:35:00,105.72,105.76,105.715,105.745,2002299986.0
2007-07-06 19:40:00,105.75,105.75,105.71,105.715,947999987.0
2007-07-06 19:45:00,105.715,105.73,105.71,105.73,1003800003.0
2007-07-06 19:50:00,105.73,105.74,105.66,105.704,3140900005.0
2007-07-06 19:55:00,105.72,105.74,105.72,105.73,1283499989.0
2007-07-06 20:00:00,105.73,105.76,105.73,105.74,949700000.0
2007-07-06 20:05:00,105.672,105.76,105.672,105.75,1896199994.0
2007-07-06 20:10:00,105.75,105.775,105.74,105.77,1481300004.0
2007-07-06 20:15:00,105.77,105.79,105.72,105.75,3852999995.0
2007-07-06 20:20:00,105.75,105.75,105.74,105.75,1672099991.0
2007-07-06 20:25:00,105.75,105.75,105.67,105.675,2207299989.0
2007-07-06 20:30:00,105.68,105.7,105.632,105.7,1562400004.0
2007-07-06 20:35:00,105.7,105.71,105.67,105.69,3732599993.0
2007-07-06 20:40:00,105.68,105.69,105.632,105.645,1812699992.0
2007-07-06 20:45:00,105.67,105.72,105.66,105.69,1769399990.0
2007-07-06 20:50:00,105.69,105.74,105.69,105.73,3719899987.0
2007-07-06 20:55:00,105.73,105.78,105.72,105.775,2771999985.0
2007-07-06 21:00:00,105.77,105.79,105.74,105.77,2431599986.0
2007-07-06 21:05:00,105.77,105.77,105.74,105.765,879100009.0
2007-07-06 21:10:00,105.75,105.79,105.715,105.76,2282399991.0
2007-07-06 21:15:00,105.76,105.77,105.75,105.77,837100007.0
2007-07-06 21:20:00,105.77,105.79,105.701,105.78,1073500002.0
2007-07-06 21:25:00,105.79,105.81,105.759,105.81,636400008.0
2007-07-06 21:30:00,105.81,105.82,105.756,105.81,968999993.0
2007-07-06 21:35:00,105.778,105.82,105.749,105.82,1698500014.0
2007-07-06 21:40:00,105.81,105.82,105.8,105.8,617499999.0
2007-07-06 21:45:00,105.82,105.83,105.8,105.81,1404599999.0
2007-07-06 21:50:00,105.81,105.84,105.8,105.82,1592799976.0
2007-07-06 21:55:00,105.82,105.86,105.81,105.83,1770699974.0
2007-07-06 22:00:00,105.825,105.85,105.825,105.85,1033599989.0
2007-07-06 22:05:00,105.85,105.85,105.82,105.85,1008100005.0
2007-07-06 22:10:00,105.85,105.85,105.83,105.83,329200000.0
2007-07-06 22:15:00,105.825,105.825,105.78,105.8,824200001.0
2007-07-06 22:20:00,105.8,105.84,105.79,105.84,831599994.0
2007-07-06 22:25:00,105.84,105.86,105.83,105.845,1487999983.0
2007-07-06 22:30:00,105.85,105.85,105.82,105.84,548400000.0
2007-07-06 22:35:00,105.85,105.85,105.82,105.82,555999996.0
2007-07-06 22:40:00,105.83,105.84,105.773,105.82,1375999993.0
2007-07-06 22:45:00,105.82,105.84,105.79,105.825,959500000.0
2007-07-06 22:50:00,105.83,105.85,105.81,105.84,1008599997.0
2007-07-06 22:55:00,105.84,105.85,105.79,105.79,537800000.0
2007-07-08 23:00:00,105.757,105.88,105.679,105.88,365199999.0
2007-07-08 23:05:00,105.86,105.9,105.85,105.87,690000000.0
2007-07-08 23:10:00,105.86,105.9,105.86,105.89,387200000.0
2007-07-08 23:15:00,105.89,105.9,105.875,105.89,383000000.0
2007-07-08 23:20:00,105.89,105.91,105.875,105.875,393799999.0
2007-07-08 23:25:00,105.9,105.91,105.805,105.83,534500000.0
2007-07-08 23:30:00,105.87,105.89,105.855,105.855,1294299994.0
2007-07-08 23:35:00,105.89,105.91,105.859,105.873,1344099988.0
2007-07-08 23:40:00,105.9,105.9,105.84,105.9,4053799990.0
2007-07-08 23:45:00,105.89,105.93,105.86,105.9,409100000.0
2007-07-08 23:50:00,105.9,105.93,105.89,105.89,198700000.0
2007-07-08 23:55:00,105.89,105.92,105.847,105.897,3358800003.0
2007-07-09 00:00:00,105.91,105.92,105.88,105.91,1251299995.0
2007-07-09 00:05:00,105.91,105.92,105.88,105.88,475499997.0
2007-07-09 00:10:00,105.89,105.91,105.85,105.89,1413099993.0
2007-07-09 00:15:00,105.89,105.89,105.88,105.89,397699999.0
2007-07-09 00:20:00,105.858,105.89,105.84,105.87,3012899975.0
2007-07-09 00:25:00,105.87,105.9,105.844,105.9,1302700000.0
2007-07-09 00:30:00,105.89,105.92,105.87,105.9,510600008.0
2007-07-09 00:35:00,105.91,105.92,105.89,105.89,281699995.0
2007-07-09 00:40:00,105.9,105.93,105.89,105.9,474499997.0
2007-07-09 00:45:00,105.89,105.93,105.879,105.894,1938899989.0
2007-07-09 00:50:00,105.91,105.92,105.89,105.9,644399991.0
2007-07-09 00:55:00,105.9,105.92,105.88,105.92,938299987.0
2007-07-09 01:00:00,105.92,105.92,105.88,105.89,881999994.0
2007-07-09 01:05:00,105.89,105.92,105.865,105.91,1797600004.0
2007-07-09 01:10:00,105.91,105.91,105.87,105.9,843399997.0
2007-07-09 01:15:00,105.9,105.91,105.89,105.9,355800000.0
2007-07-09 01:20:00,105.9,105.92,105.85,105.92,1367899994.0
2007-07-09 01:25:00,105.92,105.94,105.89,105.9,2957499992.0
2007-07-09 01:30:00,105.905,105.925,105.87,105.92,4462800033.0
2007-07-09 01:35:00,105.92,105.93,105.9,105.93,2157800023.0
2007-07-09 01:40:00,105.93,105.94,105.9,105.91,2049600000.0
2007-07-09 01:45:00,105.91,105.91,105.88,105.9,1391300000.0
2007-07-09 01:50:00,105.91,105.91,105.83,105.89,5457399970.0
2007-07-09 01:55:00,105.89,105.91,105.845,105.89,3005500001.0
2007-07-09 02:00:00,105.88,105.89,105.86,105.87,1782799990.0
2007-07-09 02:05:00,105.87,105.89,105.86,105.88,1293399988.0
2007-07-09 02:10:00,105.88,105.91,105.85,105.91,4083299991.0
2007-07-09 02:15:00,105.91,105.92,105.89,105.91,2760199975.0
2007-07-09 02:20:00,105.91,105.91,105.88,105.9,3143799973.0
2007-07-09 02:25:00,105.9,105.92,105.9,105.92,864599997.0
2007-07-09 02:30:00,105.92,105.94,105.91,105.91,1679999997.0
2007-07-09 02:35:00,105.91,105.91,105.88,105.9,1284499996.0
2007-07-09 02:40:00,105.9,105.91,105.9,105.91,1484799994.0
2007-07-09 02:45:00,105.91,105.94,105.9,105.94,4036699985.0
2007-07-09 02:50:00,105.94,105.96,105.92,105.925,3793199995.0
2007-07-09 02:55:00,105.925,105.95,105.9,105.9,2824499998.0
2007-07-09 03:00:00,105.9,105.92,105.86,105.86,2018899989.0
2007-07-09 03:05:00,105.86,105.89,105.83,105.88,2499699993.0
2007-07-09 03:10:00,105.88,105.88,105.82,105.87,1498600008.0
2007-07-09 03:15:00,105.87,105.89,105.86,105.87,2163699977.0
2007-07-09 03:20:00,105.88,105.91,105.87,105.9,3444099970.0
2007-07-09 03:25:00,105.9,105.91,105.875,105.91,2599800000.0
2007-07-09 03:30:00,105.91,105.96,105.905,105.93,3612499970.0
2007-07-09 03:35:00,105.93,105.95,105.92,105.93,1864899989.0
2007-07-09 03:40:00,105.93,105.96,105.92,105.95,2053499992.0
2007-07-09 03:45:00,105.96,105.98,105.94,105.95,2070399979.0
2007-07-09 03:50:00,105.94,105.98,105.94,105.98,2162999990.0
2007-07-09 03:55:00,105.98,105.99,105.97,105.99,2379900006.0
2007-07-09 04:00:00,105.98,106.0,105.97,105.99,918599987.0
2007-07-09 04:05:00,105.99,106.02,105.99,105.99,1740700004.0
2007-07-09 04:10:00,105.99,106.03,105.98,106.02,4218399968.0
2007-07-09 04:15:00,106.02,106.03,105.97,105.995,2418399998.0
2007-07-09 04:20:00,106.0,106.03,105.97,105.99,2313700002.0
2007-07-09 04:25:00,105.99,106.02,105.98,106.01,1639799986.0
2007-07-09 04:30:00,106.01,106.05,105.99,106.02,3409599979.0
2007-07-09 04:35:00,106.02,106.03,106.0,106.01,2540599991.0
2007-07-09 04:40:00,106.01,106.05,106.01,106.03,1759899985.0
2007-07-09 04:45:00,106.03,106.05,106.02,106.04,3365599975.0
2007-07-09 04:50:00,106.035,106.05,105.972,106.03,688400001.0
2007-07-09 04:55:00,106.02,106.04,106.005,106.03,1368499990.0
2007-07-09 05:00:00,106.03,106.03,106.005,106.01,398399997.0
2007-07-09 05:05:00,106.01,106.03,106.0,106.02,853199998.0
2007-07-09 05:10:00,106.03,106.04,106.02,106.03,639299999.0
2007-07-09 05:15:00,106.04,106.05,106.02,106.035,1695399986.0
2007-07-09 05:20:00,106.035,106.05,105.995,106.03,2923199993.0
2007-07-09 05:25:00,106.03,106.065,106.03,106.04,2734499988.0
2007-07-09 05:30:00,106.04,106.08,106.03,106.07,2709399979.0
2007-07-09 05:35:00,106.06,106.11,106.06,106.095,3064100002.0
2007-07-09 05:40:00,106.095,106.12,106.08,106.09,2604099997.0
2007-07-09 05:45:00,106.09,106.1,106.07,106.08,3175699997.0
2007-07-09 05:50:00,106.08,106.11,106.06,106.07,3163299975.0
2007-07-09 05:55:00,106.07,106.12,106.05,106.1,3257999982.0
2007-07-09 06:00:00,106.11,106.12,106.09,106.11,1679199999.0
2007-07-09 06:05:00,106.11,106.14,106.1,106.12,3215999989.0
2007-07-09 06:10:00,106.13,106.13,106.09,106.11,1945100001.0
2007-07-09 06:15:00,106.11,106.14,106.11,106.13,1461899998.0
2007-07-09 06:20:00,106.13,106.14,106.1,106.13,828799997.0
2007-07-09 06:25:00,106.13,106.15,106.11,106.15,2740100003.0
2007-07-09 06:30:00,106.15,106.15,106.13,106.14,897399996.0
2007-07-09 06:35:00,106.14,106.15,106.14,106.14,593799998.0
2007-07-09 06:40:00,106.14,106.15,106.08,106.125,1042599996.0
2007-07-09 06:45:00,106.13,106.14,106.11,106.11,1555799993.0
2007-07-09 06:50:00,106.11,106.14,106.11,106.14,1204400009.0
2007-07-09 06:55:00,106.14,106.14,106.07,106.085,1860199986.0
2007-07-09 07:00:00,106.09,106.09,106.07,106.08,1600100003.0
2007-07-09 07:05:00,106.08,106.08,106.04,106.06,973800003.0
2007-07-09 07:10:00,106.06,106.1,106.055,106.09,2162999987.0
2007-07-09 07:15:00,106.09,106.11,106.09,106.11,1502399992.0
2007-07-09 07:20:00,106.11,106.12,106.1,106.11,1354999988.0
2007-07-09 07:25:00,106.11,106.115,106.08,106.1,2620699980.0
2007-07-09 07:30:00,106.1,106.11,106.08,106.11,2355799992.0
2007-07-09 07:35:00,106.11,106.11,106.09,106.1,3441500017.0
2007-07-09 07:40:00,106.09,106.18,106.09,106.18,3937199979.0
2007-07-09 07:45:00,106.18,106.21,106.16,106.18,3121199986.0
2007-07-09 07:50:00,106.18,106.25,106.18,106.25,3725899987.0
2007-07-09 07:55:00,106.25,106.28,106.215,106.23,5192099979.0
2007-07-09 08:00:00,106.19,106.22,106.16,106.21,7253199992.0
2007-07-09 08:05:00,106.21,106.24,106.19,106.19,2836299992.0
2007-07-09 08:10:00,106.19,106.2,106.18,106.19,3496199978.0
2007-07-09 08:15:00,106.19,106.21,106.18,106.19,3632099979.0
2007-07-09 08:20:00,106.19,106.19,106.13,106.14,3169199988.0
2007-07-09 08:25:00,106.14,106.16,106.115,106.13,3326799986.0
2007-07-09 08:30:00,106.13,106.15,106.11,106.14,4409199974.0
2007-07-09 08:35:00,106.14,106.15,106.13,106.14,4135599991.0
2007-07-09 08:40:00,106.15,106.15,106.11,106.14,4327499970.0
2007-07-09 08:45:00,106.13,106.14,106.115,106.12,5565599989.0
2007-07-09 08:50:00,106.12,106.18,106.11,106.16,3986000004.0
2007-07-09 08:55:00,106.17,106.26,106.16,106.2,7217699973.0
2007-07-09 09:00:00,106.2,106.22,106.18,106.22,3444899999.0
2007-07-09 09:05:00,106.215,106.22,106.16,106.16,3400499967.0
2007-07-09 09:10:00,106.16,106.16,106.08,106.13,5776499986.0
2007-07-09 09:15:00,106.11,106.17,106.11,106.13,7230299999.0
2007-07-09 09:20:00,106.13,106.17,106.11,106.16,6361199975.0
2007-07-09 09:25:00,106.15,106.24,106.15,106.23,4395099996.0
2007-07-09 09:30:00,106.24,106.24,106.18,106.23,6334799952.0
2007-07-09 09:35:00,106.23,106.25,106.19,106.21,4594499997.0
2007-07-09 09:40:00,106.21,106.22,106.16,106.2,4101100023.0
2007-07-09 09:45:00,106.21,106.22,106.175,106.19,2783699995.0
2007-07-09 09:50:00,106.19,106.2,106.13,106.135,4958399973.0
2007-07-09 09:55:00,106.135,106.15,106.11,106.13,4849399985.0
2007-07-09 10:00:00,106.13,106.16,106.125,106.16,4794000001.0
2007-07-09 10:05:00,106.16,106.17,106.13,106.15,4120699974.0
2007-07-09 10:10:00,106.15,106.16,106.07,106.07,5907799964.0
2007-07-09 10:15:00,106.08,106.11,106.02,106.04,3050899977.0
2007-07-09 10:20:00,106.04,106.07,106.02,106.02,2172399991.0
2007-07-09 10:25:00,106.02,106.04,105.96,106.04,7778199966.0
2007-07-09 10:30:00,106.04,106.09,106.04,106.08,6791999969.0
2007-07-09 10:35:00,106.05,106.08,106.03,106.03,7803199968.0
2007-07-09 10:40:00,106.03,106.15,106.02,106.15,5547599980.0
2007-07-09 10:45:00,106.14,106.14,106.1,106.12,5641500001.0
2007-07-09 10:50:00,106.12,106.16,106.08,106.11,7610699990.0
2007-07-09 10:55:00,106.11,106.18,106.1,106.18,8227899965.0
2007-07-09 11:00:00,106.18,106.19,106.11,106.13,9652199974.0
2007-07-09 11:05:00,106.13,106.14,106.08,106.115,5712100007.0
2007-07-09 11:10:00,106.12,106.14,106.07,106.12,4103299993.0
2007-07-09 11:15:00,106.12,106.15,106.11,106.14,4414300011.0
2007-07-09 11:20:00,106.13,106.17,106.12,106.16,5178199988.0
2007-07-09 11:25:00,106.16,106.23,106.155,106.22,5062399986.0
2007-07-09 11:30:00,106.22,106.23,106.15,106.19,5322799970.0
2007-07-09 11:35:00,106.19,106.19,106.14,106.16,5283299997.0
2007-07-09 11:40:00,106.16,106.18,106.09,106.12,6041899963.0
2007-07-09 11:45:00,106.12,106.14,106.1,106.12,8217499970.0
2007-07-09 11:50:00,106.14,106.17,106.13,106.16,7911099973.0
2007-07-09 11:55:00,106.16,106.19,106.14,106.19,4454600006.0
2007-07-09 12:00:00,106.2,106.26,106.18,106.215,7111100003.0
2007-07-09 12:05:00,106.22,106.25,106.19,106.23,4346999980.0
2007-07-09 12:10:00,106.24,106.265,106.2,106.24,7522899987.0
2007-07-09 12:15:00,106.24,106.28,106.23,106.27,5461199974.0
2007-07-09 12:20:00,106.265,106.29,106.235,106.27,5374599994.0
2007-07-09 12:25:00,106.275,106.29,106.255,106.26,3047899983.0
2007-07-09 12:30:00,106.26,106.28,106.25,106.26,1585299984.0
2007-07-09 12:35:00,106.26,106.29,106.23,106.26,3448499981.0
2007-07-09 12:40:00,106.26,106.29,106.25,106.28,1248299991.0
2007-07-09 12:45:00,106.28,106.29,106.22,106.24,2040399983.0
2007-07-09 12:50:00,106.24,106.24,106.18,106.19,5464199973.0
2007-07-09 12:55:00,106.19,106.21,106.19,106.195,3148300029.0
2007-07-09 13:00:00,106.2,106.2,106.15,106.17,3957600001.0
2007-07-09 13:05:00,106.17,106.19,106.155,106.18,3568399988.0
2007-07-09 13:10:00,106.18,106.25,106.17,106.23,3009399997.0
2007-07-09 13:15:00,106.25,106.28,106.185,106.21,6740999986.0
2007-07-09 13:20:00,106.21,106.22,106.19,106.21,4475599997.0
2007-07-09 13:25:00,106.21,106.21,106.2,106.21,4458199973.0
2007-07-09 13:30:00,106.21,106.235,106.2,106.225,4577299984.0
2007-07-09 13:35:00,106.22,106.24,106.22,106.22,1342800014.0
2007-07-09 13:40:00,106.22,106.28,106.22,106.25,6891499990.0
2007-07-09 13:45:00,106.25,106.27,106.24,106.24,4687699980.0
2007-07-09 13:50:00,106.24,106.25,106.21,106.22,3111599992.0
2007-07-09 13:55:00,106.22,106.22,106.19,106.2,3206899975.0
2007-07-09 14:00:00,106.2,106.2,106.15,106.15,2790399996.0
2007-07-09 14:05:00,106.16,106.17,106.14,106.16,1374599995.0
2007-07-09 14:10:00,106.16,106.19,106.15,106.17,3746900013.0
2007-07-09 14:15:00,106.17,106.2,106.15,106.17,4348199978.0
2007-07-09 14:20:00,106.17,106.23,106.16,106.21,5524499974.0
2007-07-09 14:25:00,106.21,106.24,106.19,106.22,7038599980.0
2007-07-09 14:30:00,106.22,106.25,106.21,106.22,4536999962.0
2007-07-09 14:35:00,106.22,106.27,106.21,106.26,5007399982.0
2007-07-09 14:40:00,106.26,106.26,106.2,106.22,5496699968.0
2007-07-09 14:45:00,106.22,106.26,106.21,106.24,4819799983.0
2007-07-09 14:50:00,106.24,106.25,106.19,106.21,6607999979.0
2007-07-09 14:55:00,106.23,106.23,106.17,106.19,5132999997.0
2007-07-09 15:00:00,106.18,106.19,106.16,106.18,3289599971.0
2007-07-09 15:05:00,106.17,106.17,106.13,106.15,6022300018.0
2007-07-09 15:10:00,106.15,106.16,106.13,106.15,3337299991.0
2007-07-09 15:15:00,106.14,106.14,106.04,106.05,6646599985.0
2007-07-09 15:20:00,106.05,106.07,106.01,106.07,5728199981.0
2007-07-09 15:25:00,106.07,106.1,106.04,106.05,5674699980.0
2007-07-09 15:30:00,106.05,106.08,106.04,106.07,4294100004.0
2007-07-09 15:35:00,106.07,106.1,106.03,106.08,5972600007.0
2007-07-09 15:40:00,106.08,106.1,106.07,106.1,2793700028.0
2007-07-09 15:45:00,106.09,106.1,106.07,106.09,2418200003.0
2007-07-09 15:50:00,106.09,106.12,106.07,106.11,2877100024.0
2007-07-09 15:55:00,106.11,106.13,106.05,106.08,3236799994.0
2007-07-09 16:00:00,106.07,106.12,106.06,106.085,3512899999.0
2007-07-09 16:05:00,106.09,106.1,106.02,106.03,4715000040.0
2007-07-09 16:10:00,106.03,106.06,106.02,106.04,2590900012.0
2007-07-09 16:15:00,106.04,106.06,106.02,106.05,1787099995.0
2007-07-09 16:20:00,106.05,106.09,106.03,106.06,4433700006.0
2007-07-09 16:25:00,106.06,106.07,106.02,106.04,2251999992.0
2007-07-09 16:30:00,106.04,106.06,106.01,106.04,4508599999.0
2007-07-09 16:35:00,106.04,106.05,105.98,105.98,5762600008.0
2007-07-09 16:40:00,106.0,106.0,105.905,105.93,6941700013.0
2007-07-09 16:45:00,105.93,105.98,105.92,105.96,4106800007.0
2007-07-09 16:50:00,105.96,106.02,105.95,106.0,1892200004.0
2007-07-09 16:55:00,105.99,106.0,105.93,105.95,4651799998.0
2007-07-09 17:00:00,105.95,106.0,105.93,105.97,5285700003.0
2007-07-09 17:05:00,105.98,106.01,105.97,106.0,3710500001.0
2007-07-09 17:10:00,106.01,106.01,105.98,105.99,5671999992.0
2007-07-09 17:15:00,105.99,106.01,105.975,105.99,3266199973.0
2007-07-09 17:20:00,105.99,106.02,105.98,105.99,2300899993.0
2007-07-09 17:25:00,105.99,106.05,105.99,106.03,4146599997.0
2007-07-09 17:30:00,106.03,106.06,106.005,106.04,3128399987.0
2007-07-09 17:35:00,106.04,106.06,106.03,106.05,798600005.0
2007-07-09 17:40:00,106.045,106.1,106.045,106.09,1386699992.0
2007-07-09 17:45:00,106.09,106.11,106.07,106.1,1826399996.0
2007-07-09 17:50:00,106.09,106.11,106.09,106.1,1148100002.0
2007-07-09 17:55:00,106.1,106.11,106.08,106.11,1001599994.0
2007-07-09 18:00:00,106.11,106.14,106.1,106.12,2851499990.0
2007-07-09 18:05:00,106.12,106.13,106.1,106.105,1972100002.0
2007-07-09 18:10:00,106.105,106.14,106.1,106.13,2106800003.0
2007-07-09 18:15:00,106.13,106.13,106.11,106.12,1984800019.0
2007-07-09 18:20:00,106.12,106.12,106.07,106.08,1619300001.0
2007-07-09 18:25:00,106.08,106.09,106.05,106.06,2118600000.0
2007-07-09 18:30:00,106.06,106.07,106.03,106.04,4952899995.0
2007-07-09 18:35:00,106.04,106.06,106.03,106.04,2635099973.0
2007-07-09 18:40:00,106.04,106.055,106.04,106.05,2904700007.0
2007-07-09 18:45:00,106.05,106.05,106.01,106.02,3180699993.0
2007-07-09 18:50:00,106.02,106.02,105.98,106.0,3886699987.0
2007-07-09 18:55:00,106.0,106.02,105.98,106.0,3343499986.0
2007-07-09 19:00:00,106.005,106.03,105.903,105.957,792500000.0
2007-07-09 19:05:00,106.02,106.02,105.99,106.02,2447699991.0
2007-07-09 19:10:00,106.02,106.02,105.995,106.0,1685000007.0
2007-07-09 19:15:00,106.0,106.04,106.0,106.04,1945799997.0
2007-07-09 19:20:00,106.03,106.06,106.03,106.055,1537099991.0
2007-07-09 19:25:00,106.06,106.09,106.06,106.08,1488000004.0
2007-07-09 19:30:00,106.08,106.09,106.06,106.07,2547099999.0
2007-07-09 19:35:00,106.07,106.07,106.06,106.06,445300008.0
2007-07-09 19:40:00,106.06,106.06,106.035,106.04,3282300005.0
2007-07-09 19:45:00,106.04,106.07,106.04,106.055,1841499998.0
2007-07-09 19:50:00,106.05,106.07,106.05,106.05,2196800002.0
2007-07-09 19:55:00,106.05,106.06,106.04,106.06,699699992.0
2007-07-09 20:00:00,106.06,106.06,106.05,106.06,1715999990.0
2007-07-09 20:05:00,106.06,106.07,106.04,106.06,1182799995.0
2007-07-09 20:10:00,106.06,106.07,106.02,106.025,1104000001.0
2007-07-09 20:15:00,106.02,106.03,105.98,105.98,1347600000.0
2007-07-09 20:20:00,105.99,105.99,105.955,105.96,2064599998.0
2007-07-09 20:25:00,105.96,105.99,105.94,105.97,2320400001.0
2007-07-09 20:30:00,105.98,105.98,105.95,105.96,3420700004.0
2007-07-09 20:35:00,105.96,106.02,105.96,106.01,4027500015.0
2007-07-09 20:40:00,106.01,106.04,106.01,106.035,2434499991.0
2007-07-09 20:45:00,106.035,106.05,106.02,106.05,1723699993.0
2007-07-09 20:50:00,106.05,106.085,106.05,106.06,3079300003.0
2007-07-09 20:55:00,106.06,106.12,106.05,106.12,1967700011.0
2007-07-09 21:00:00,106.11,106.11,106.05,106.1,2326000009.0
2007-07-09 21:05:00,106.105,106.11,106.075,106.09,1486399997.0
2007-07-09 21:10:00,106.09,106.09,106.08,106.09,1027699998.0
2007-07-09 21:15:00,106.09,106.09,106.08,106.09,257500000.0
2007-07-09 21:20:00,106.085,106.13,106.08,106.12,2303099992.0
2007-07-09 21:25:00,106.12,106.14,106.1,106.14,1031000000.0
2007-07-09 21:30:00,106.14,106.145,106.11,106.13,1719299994.0
2007-07-09 21:35:00,106.13,106.14,106.12,106.14,1219999998.0
2007-07-09 21:40:00,106.135,106.14,106.13,106.14,2580099986.0
2007-07-09 21:45:00,106.14,106.14,106.06,106.07,3277399988.0
2007-07-09 21:50:00,106.065,106.065,106.03,106.05,1933700000.0
2007-07-09 21:55:00,106.05,106.13,106.05,106.08,2752399992.0
2007-07-09 22:00:00,106.08,106.09,106.065,106.08,812100002.0
2007-07-09 22:05:00,106.09,106.09,106.075,106.08,409000002.0
2007-07-09 22:10:00,106.08,106.1,106.08,106.1,540100002.0
2007-07-09 22:15:00,106.1,106.11,106.09,106.1,250400000.0
2007-07-09 22:20:00,106.069,106.12,106.048,106.11,709400010.0
2007-07-09 22:25:00,106.11,106.13,106.09,106.12,556700004.0
2007-07-09 22:30:00,106.11,106.13,106.09,106.1,648300000.0
2007-07-09 22:35:00,106.1,106.1,106.04,106.05,594400000.0
2007-07-09 22:40:00,106.06,106.06,106.04,106.06,247300000.0
2007-07-09 22:45:00,106.05,106.07,106.05,106.07,393599998.0
2007-07-09 22:50:00,106.07,106.09,106.05,106.06,1205600009.0
2007-07-09 22:55:00,106.06,106.1,106.05,106.05,466700001.0
2007-07-09 23:00:00,106.05,106.14,106.04,106.12,410699999.0
2007-07-09 23:05:00,106.12,106.16,106.09,106.09,1394699995.0
2007-07-09 23:10:00,106.11,106.13,106.1,106.11,672899999.0
2007-07-09 23:15:00,106.12,106.15,106.1,106.12,697500000.0
2007-07-09 23:20:00,106.12,106.165,106.09,106.1,1348200000.0
2007-07-09 23:25:00,106.1,106.12,106.05,106.05,1115900001.0
2007-07-09 23:30:00,106.075,106.11,106.035,106.08,1298100006.0
2007-07-09 23:35:00,106.09,106.1,106.05,106.09,1106800010.0
2007-07-09 23:40:00,106.09,106.09,106.065,106.08,635800004.0
2007-07-09 23:45:00,106.08,106.13,106.07,106.11,992100006.0
2007-07-09 23:50:00,106.11,106.11,106.1,106.11,1066500000.0
2007-07-09 23:55:00,106.11,106.14,106.11,106.125,712100000.0
2007-07-10 00:00:00,106.125,106.16,106.11,106.13,2726800000.0
2007-07-10 00:05:00,106.12,106.18,106.12,106.17,853400006.0
2007-07-10 00:10:00,106.17,106.17,106.14,106.15,186699995.0
2007-07-10 00:15:00,106.15,106.17,106.13,106.15,711700005.0
2007-07-10 00:20:00,106.14,106.15,106.13,106.13,390600000.0
2007-07-10 00:25:00,106.135,106.15,106.12,106.14,1318299997.0
2007-07-10 00:30:00,106.14,106.16,106.12,106.14,1064399998.0
2007-07-10 00:35:00,106.15,106.17,106.115,106.12,2775299994.0
2007-07-10 00:40:00,106.12,106.14,106.065,106.089,1926399999.0
2007-07-10 00:45:00,106.12,106.12,106.055,106.055,1095200004.0
2007-07-10 00:50:00,106.11,106.12,106.105,106.11,923899999.0
2007-07-10 00:55:00,106.11,106.12,106.07,106.08,2006199996.0
2007-07-10 01:00:00,106.08,106.09,106.02,106.03,4271699993.0
2007-07-10 01:05:00,106.025,106.03,105.985,106.0,2506199998.0
2007-07-10 01:10:00,106.005,106.03,106.0,106.01,1479600001.0
2007-07-10 01:15:00,106.02,106.05,106.01,106.03,1485700006.0
2007-07-10 01:20:00,106.03,106.05,105.98,106.05,2950900015.0
2007-07-10 01:25:00,106.05,106.06,106.03,106.04,2201199998.0
2007-07-10 01:30:00,106.04,106.07,106.03,106.05,1257299998.0
2007-07-10 01:35:00,106.05,106.08,106.045,106.06,1345299998.0
2007-07-10 01:40:00,106.06,106.06,106.003,106.05,2794900000.0
2007-07-10 01:45:00,106.06,106.06,106.02,106.04,2570699998.0
2007-07-10 01:50:00,106.04,106.04,105.99,106.02,4606700009.0
2007-07-10 01:55:00,106.02,106.04,106.015,106.03,1041400003.0
2007-07-10 02:00:00,106.03,106.04,105.955,105.995,6470300012.0
2007-07-10 02:05:00,105.99,106.02,105.98,106.005,3877299994.0
2007-07-10 02:10:00,106.0,106.09,105.99,106.09,5469999964.0
2007-07-10 02:15:00,106.09,106.12,106.07,106.095,4568599985.0
2007-07-10 02:20:00,106.1,106.105,106.07,106.1,3358400004.0
2007-07-10 02:25:00,106.1,106.12,106.07,106.085,6804699975.0
2007-07-10 02:30:00,106.08,106.11,106.07,106.09,3775599994.0
2007-07-10 02:35:00,106.09,106.1,106.025,106.04,3857499985.0
2007-07-10 02:40:00,106.05,106.05,105.98,106.0,5981599998.0
2007-07-10 02:45:00,106.0,106.01,105.96,105.97,4524700001.0
2007-07-10 02:50:00,105.97,106.0,105.94,105.96,4983400004.0
2007-07-10 02:55:00,105.96,105.97,105.93,105.95,6534999992.0
2007-07-10 03:00:00,105.96,106.02,105.95,105.98,6295099971.0
2007-07-10 03:05:00,105.98,106.01,105.97,105.98,3645400012.0
2007-07-10 03:10:00,105.98,105.98,105.94,105.96,2353300001.0
2007-07-10 03:15:00,105.96,105.97,105.94,105.97,1935100006.0
2007-07-10 03:20:00,105.97,105.99,105.9,105.9,4148899980.0
2007-07-10 03:25:00,105.9,105.92,105.88,105.9,3179999997.0
2007-07-10 03:30:00,105.9,105.94,105.89,105.94,1702400009.0
2007-07-10 03:35:00,105.94,105.95,105.93,105.94,2330199995.0
2007-07-10 03:40:00,105.94,106.02,105.94,106.0,4313200005.0
2007-07-10 03:45:00,106.0,106.01,105.99,106.0,1553899996.0
2007-07-10 03:50:00,106.0,106.02,105.98,106.0,2700699988.0
2007-07-10 03:55:00,106.0,106.02,105.98,106.005,4830699990.0
2007-07-10 04:00:00,106.01,106.03,106.01,106.02,839699993.0
2007-07-10 04:05:00,106.02,106.02,105.96,105.96,5950799973.0
2007-07-10 04:10:00,105.96,105.96,105.92,105.93,2698399981.0
2007-07-10 04:15:00,105.92,105.94,105.91,105.94,2845799993.0
2007-07-10 04:20:00,105.94,105.94,105.858,105.93,4107399995.0
2007-07-10 04:25:00,105.93,105.94,105.91,105.94,2997299964.0
2007-07-10 04:30:00,105.94,105.94,105.92,105.935,1586899996.0
2007-07-10 04:35:00,105.93,105.93,105.9,105.9,2061799995.0
2007-07-10 04:40:00,105.9,105.92,105.9,105.92,1819999997.0
2007-07-10 04:45:00,105.92,105.94,105.9,105.94,1649199985.0
2007-07-10 04:50:00,105.94,105.97,105.93,105.96,1037099994.0
2007-07-10 04:55:00,105.96,105.97,105.94,105.95,998600006.0
2007-07-10 05:00:00,105.95,105.96,105.92,105.95,1787999983.0
2007-07-10 05:05:00,105.95,105.96,105.92,105.94,3197499978.0
2007-07-10 05:10:00,105.94,105.96,105.935,105.95,1253599985.0
2007-07-10 05:15:00,105.915,105.95,105.871,105.915,1082000000.0
2007-07-10 05:20:00,105.92,105.93,105.89,105.915,1991799988.0
2007-07-10 05:25:00,105.92,105.93,105.9,105.92,1822199991.0
2007-07-10 05:30:00,105.91,105.92,105.9,105.92,1142899995.0
2007-07-10 05:35:00,105.92,105.92,105.9,105.92,723900010.0
2007-07-10 05:40:00,105.92,105.955,105.92,105.95,2712599976.0
2007-07-10 05:45:00,105.95,105.955,105.93,105.94,2583299977.0
2007-07-10 05:50:00,105.94,105.94,105.9,105.9,3063900005.0
2007-07-10 05:55:00,105.9,105.92,105.87,105.89,2748499977.0
2007-07-10 06:00:00,105.89,105.9,105.85,105.87,3001099983.0
2007-07-10 06:05:00,105.87,105.92,105.87,105.89,2787600003.0
2007-07-10 06:10:00,105.89,105.895,105.86,105.87,3372600001.0
2007-07-10 06:15:00,105.88,105.88,105.85,105.86,2586799994.0
2007-07-10 06:20:00,105.86,105.87,105.8,105.85,3159699989.0
2007-07-10 06:25:00,105.85,105.86,105.79,105.83,2916800016.0
2007-07-10 06:30:00,105.83,105.85,105.8,105.8,2594499991.0
2007-07-10 06:35:00,105.82,105.83,105.69,105.73,7271499962.0
2007-07-10 06:40:00,105.71,105.8,105.71,105.72,8592999984.0
2007-07-10 06:45:00,105.72,105.77,105.7,105.77,2716999999.0
2007-07-10 06:50:00,105.765,105.8,105.73,105.73,4617400016.0
2007-07-10 06:55:00,105.74,105.79,105.73,105.78,2374999991.0
2007-07-10 07:00:00,105.77,105.8,105.74,105.78,5366599969.0
2007-07-10 07:05:00,105.78,105.81,105.66,105.73,7161999975.0
2007-07-10 07:10:00,105.73,105.75,105.72,105.73,3578599992.0
2007-07-10 07:15:00,105.73,105.74,105.68,105.71,3280899999.0
2007-07-10 07:20:00,105.71,105.76,105.69,105.76,3525699992.0
2007-07-10 07:25:00,105.76,105.8,105.755,105.79,2342599989.0
2007-07-10 07:30:00,105.78,105.88,105.77,105.88,2840899998.0
2007-07-10 07:35:00,105.88,105.88,105.82,105.84,2247699998.0
2007-07-10 07:40:00,105.84,105.86,105.81,105.81,4041199987.0
2007-07-10 07:45:00,105.82,105.9,105.81,105.89,3700700011.0
2007-07-10 07:50:00,105.89,105.91,105.86,105.88,6461599973.0
2007-07-10 07:55:00,105.88,105.88,105.8,105.85,5622799987.0
2007-07-10 08:00:00,105.85,105.86,105.8,105.84,5667499975.0
2007-07-10 08:05:00,105.84,105.85,105.81,105.85,6761400018.0
2007-07-10 08:10:00,105.85,105.85,105.81,105.81,2739199988.0
2007-07-10 08:15:00,105.82,105.84,105.8,105.82,2982299976.0
2007-07-10 08:20:00,105.805,105.84,105.8,105.82,3735099982.0
2007-07-10 08:25:00,105.825,105.83,105.79,105.8,4118699961.0
2007-07-10 08:30:00,105.8,105.81,105.75,105.765,3993399971.0
2007-07-10 08:35:00,105.765,105.83,105.76,105.81,4841299975.0
2007-07-10 08:40:00,105.82,105.82,105.735,105.76,4462599985.0
2007-07-10 08:45:00,105.76,105.83,105.73,105.795,6624099981.0
2007-07-10 08:50:00,105.795,105.85,105.77,105.81,8170300003.0
2007-07-10 08:55:00,105.81,105.85,105.78,105.8,2365599989.0
2007-07-10 09:00:00,105.8,105.84,105.78,105.82,5614800040.0
2007-07-10 09:05:00,105.82,105.83,105.8,105.82,3675600005.0
2007-07-10 09:10:00,105.83,105.83,105.795,105.8,3128499993.0
2007-07-10 09:15:00,105.8,105.815,105.77,105.8,4170000002.0
2007-07-10 09:20:00,105.8,105.82,105.75,105.76,7300900015.0
2007-07-10 09:25:00,105.78,105.83,105.76,105.79,6233400012.0
2007-07-10 09:30:00,105.79,105.83,105.77,105.81,3134700000.0
2007-07-10 09:35:00,105.81,105.89,105.8,105.85,5125700011.0
2007-07-10 09:40:00,105.855,105.88,105.83,105.88,7602100023.0
2007-07-10 09:45:00,105.88,105.94,105.875,105.91,7870300008.0
2007-07-10 09:50:00,105.91,105.94,105.895,105.905,4149799995.0
2007-07-10 09:55:00,105.905,105.96,105.87,105.93,6924099957.0
2007-07-10 10:00:00,105.93,105.96,105.9,105.93,5518500017.0
2007-07-10 10:05:00,105.93,105.98,105.92,105.96,4226199985.0
2007-07-10 10:10:00,105.96,105.98,105.94,105.95,6207899983.0
2007-07-10 10:15:00,105.96,105.97,105.93,105.94,6216000007.0
2007-07-10 10:20:00,105.94,105.94,105.89,105.9,5384900008.0
2007-07-10 10:25:00,105.87,105.96,105.86,105.94,5430000018.0
2007-07-10 10:30:00,105.91,105.96,105.91,105.95,8076499982.0
2007-07-10 10:35:00,105.95,105.96,105.87,105.9,7676800035.0
2007-07-10 10:40:00,105.9,105.94,105.87,105.89,6695499996.0
2007-07-10 10:45:00,105.895,105.94,105.87,105.94,6005000022.0
2007-07-10 10:50:00,105.94,105.94,105.905,105.91,5018900001.0
2007-07-10 10:55:00,105.91,105.92,105.89,105.9,3090899995.0
2007-07-10 11:00:00,105.9,105.91,105.84,105.86,3272800001.0
2007-07-10 11:05:00,105.86,105.92,105.855,105.895,5388500004.0
2007-07-10 11:10:00,105.895,105.91,105.87,105.88,3779499997.0
2007-07-10 11:15:00,105.89,105.92,105.88,105.91,5000400000.0
2007-07-10 11:20:00,105.91,105.92,105.89,105.9,3876900006.0
2007-07-10 11:25:00,105.9,105.9,105.86,105.86,4371299986.0
2007-07-10 11:30:00,105.87,105.89,105.86,105.89,2872999995.0
2007-07-10 11:35:00,105.89,105.92,105.88,105.91,3700199989.0
2007-07-10 11:40:00,105.91,105.92,105.87,105.88,3333700001.0
2007-07-10 11:45:00,105.89,105.9,105.87,105.89,5427299986.0
2007-07-10 11:50:00,105.89,105.89,105.87,105.89,2918700006.0
2007-07-10 11:55:00,105.89,105.97,105.89,105.94,5843299989.0
2007-07-10 12:00:00,105.94,106.01,105.92,105.96,5384500009.0
2007-07-10 12:05:00,105.955,105.99,105.93,105.97,4335100012.0
2007-07-10 12:10:00,105.97,106.0,105.96,105.99,3716999985.0
2007-07-10 12:15:00,105.99,106.03,105.95,105.97,6245400020.0
2007-07-10 12:20:00,105.97,105.99,105.94,105.94,4699599990.0
2007-07-10 12:25:00,105.95,105.97,105.89,105.89,5484799999.0
2007-07-10 12:30:00,105.91,105.94,105.9,105.94,6500299980.0
2007-07-10 12:35:00,105.94,105.99,105.93,105.98,3026099988.0
2007-07-10 12:40:00,105.98,105.98,105.935,105.965,2303199984.0
2007-07-10 12:45:00,105.965,105.99,105.96,105.96,3055799980.0
2007-07-10 12:50:00,105.96,105.98,105.891,105.95,3942899985.0
2007-07-10 12:55:00,105.95,105.99,105.93,105.99,4959499986.0
2007-07-10 13:00:00,105.99,105.99,105.94,105.955,2944599973.0
2007-07-10 13:05:00,105.97,106.01,105.96,105.98,2271799990.0
2007-07-10 13:10:00,105.98,105.98,105.96,105.96,2384799995.0
2007-07-10 13:15:00,105.96,105.99,105.96,105.975,2910599988.0
2007-07-10 13:20:00,105.975,106.04,105.97,106.03,3488400014.0
2007-07-10 13:25:00,106.03,106.05,105.95,105.98,5757500015.0
2007-07-10 13:30:00,105.98,106.01,105.97,106.0,5404900014.0
2007-07-10 13:35:00,106.0,106.04,105.93,105.93,7076999991.0
2007-07-10 13:40:00,105.94,105.95,105.8,105.89,8349299997.0
2007-07-10 13:45:00,105.89,105.9,105.81,105.81,7231599949.0
2007-07-10 13:50:00,105.81,105.85,105.8,105.85,5899900004.0
2007-07-10 13:55:00,105.85,105.85,105.82,105.85,2757299999.0
2007-07-10 14:00:00,105.84,105.86,105.8,105.825,4558000011.0
2007-07-10 14:05:00,105.83,105.86,105.75,105.75,6814700000.0
2007-07-10 14:10:00,105.73,105.76,105.66,105.71,6942200031.0
2007-07-10 14:15:00,105.69,105.73,105.57,105.62,4977499995.0
2007-07-10 14:20:00,105.63,105.67,105.6,105.61,4702200005.0
2007-07-10 14:25:00,105.61,105.66,105.57,105.63,7347200013.0
2007-07-10 14:30:00,105.63,105.7,105.605,105.7,5001399983.0
2007-07-10 14:35:00,105.7,105.75,105.7,105.705,8061299995.0
2007-07-10 14:40:00,105.71,105.72,105.68,105.72,4713399984.0
2007-07-10 14:45:00,105.71,105.72,105.62,105.67,5832199975.0
2007-07-10 14:50:00,105.64,105.66,105.55,105.57,6758099943.0
2007-07-10 14:55:00,105.55,105.59,105.47,105.49,7186399980.0
2007-07-10 15:00:00,105.49,105.53,105.48,105.48,7822999948.0
2007-07-10 15:05:00,105.5,105.56,105.48,105.51,8998699903.0
2007-07-10 15:10:00,105.53,105.61,105.5,105.5,7281699971.0
2007-07-10 15:15:00,105.48,105.55,105.46,105.47,6846899996.0
2007-07-10 15:20:00,105.44,105.46,105.32,105.4,7674399959.0
2007-07-10 15:25:00,105.39,105.39,105.29,105.35,8445500012.0
2007-07-10 15:30:00,105.35,105.41,105.35,105.37,6768199959.0
2007-07-10 15:35:00,105.36,105.39,105.32,105.36,6166399980.0
2007-07-10 15:40:00,105.36,105.36,105.19,105.22,7388299971.0
2007-07-10 15:45:00,105.23,105.23,105.19,105.21,8986999990.0
2007-07-10 15:50:00,105.19,105.27,105.08,105.25,9423699992.0
2007-07-10 15:55:00,105.25,105.31,105.23,105.23,9390999994.0
2007-07-10 16:00:00,105.25,105.28,105.23,105.28,9092499995.0
2007-07-10 16:05:00,105.26,105.28,105.23,105.27,9092499995.0
2007-07-10 16:10:00,105.27,105.34,105.26,105.31,6241799970.0
2007-07-10 16:15:00,105.31,105.32,105.29,105.31,4140799994.0
2007-07-10 16:20:00,105.31,105.32,105.27,105.31,6533799936.0
2007-07-10 16:25:00,105.3,105.31,105.255,105.27,3913399993.0
2007-07-10 16:30:00,105.27,105.29,105.16,105.21,7212000007.0
2007-07-10 16:35:00,105.215,105.27,105.16,105.21,9775100012.0
2007-07-10 16:40:00,105.19,105.24,105.17,105.205,8019599968.0
2007-07-10 16:45:00,105.21,105.21,104.99,105.04,10332299972.0
2007-07-10 16:50:00,105.05,105.15,105.0,105.13,10626500010.0
2007-07-10 16:55:00,105.12,105.21,105.12,105.14,8637899984.0
2007-07-10 17:00:00,105.14,105.23,105.14,105.2,6757499978.0
2007-07-10 17:05:00,105.2,105.24,105.175,105.24,4093300018.0
2007-07-10 17:10:00,105.24,105.29,105.21,105.27,4760900006.0
2007-07-10 17:15:00,105.25,105.35,105.24,105.32,9282399960.0
2007-07-10 17:20:00,105.32,105.33,105.28,105.28,5923100002.0
2007-07-10 17:25:00,105.28,105.31,105.26,105.29,5979700019.0
2007-07-10 17:30:00,105.29,105.3,105.27,105.285,2043100009.0
2007-07-10 17:35:00,105.31,105.5,105.31,105.5,8113899989.0
2007-07-10 17:40:00,105.49,105.53,105.37,105.385,7789199990.0
2007-07-10 17:45:00,105.385,105.4,105.35,105.38,8375799991.0
2007-07-10 17:50:00,105.38,105.39,105.31,105.33,6727599948.0
2007-07-10 17:55:00,105.33,105.35,105.31,105.325,7102899994.0
2007-07-10 18:00:00,105.325,105.35,105.3,105.3,3587799999.0
2007-07-10 18:05:00,105.3,105.32,105.27,105.31,2013600004.0
2007-07-10 18:10:00,105.31,105.315,105.23,105.25,4457099966.0
2007-07-10 18:15:00,105.245,105.32,105.23,105.305,4857499973.0
2007-07-10 18:20:00,105.31,105.335,105.268,105.296,3819500002.0
2007-07-10 18:25:00,105.33,105.34,105.31,105.31,2572899997.0
2007-07-10 18:30:00,105.32,105.34,105.31,105.32,2339399995.0
2007-07-10 18:35:00,105.32,105.35,105.3,105.34,4184800006.0
2007-07-10 18:40:00,105.34,105.355,105.32,105.34,2493999987.0
2007-07-10 18:45:00,105.34,105.37,105.32,105.36,3675499980.0
2007-07-10 18:50:00,105.36,105.4,105.35,105.4,3077499966.0
2007-07-10 18:55:00,105.4,105.42,105.38,105.38,4484600015.0
2007-07-10 19:00:00,105.38,105.41,105.33,105.37,6153699984.0
2007-07-10 19:05:00,105.36,105.44,105.34,105.4,6592699957.0
2007-07-10 19:10:00,105.42,105.42,105.39,105.41,4632399983.0
2007-07-10 19:15:00,105.41,105.42,105.35,105.355,4028599987.0
2007-07-10 19:20:00,105.355,105.38,105.31,105.34,5225499986.0
2007-07-10 19:25:00,105.34,105.36,105.33,105.355,4489799955.0
2007-07-10 19:30:00,105.355,105.37,105.33,105.36,3387199997.0
2007-07-10 19:35:00,105.36,105.42,105.36,105.38,4320199971.0
2007-07-10 19:40:00,105.38,105.44,105.38,105.435,3130600004.0
2007-07-10 19:45:00,105.43,105.44,105.34,105.35,6952500014.0
2007-07-10 19:50:00,105.32,105.41,105.32,105.38,3872699996.0
2007-07-10 19:55:00,105.38,105.41,105.32,105.32,4782299978.0
2007-07-10 20:00:00,105.32,105.34,105.28,105.32,6402899952.0
2007-07-10 20:05:00,105.32,105.34,105.26,105.305,4420999976.0
2007-07-10 20:10:00,105.31,105.335,105.28,105.3,4878499968.0
2007-07-10 20:15:00,105.3,105.35,105.29,105.33,4073500005.0
2007-07-10 20:20:00,105.32,105.34,105.25,105.3,4444399970.0
2007-07-10 20:25:00,105.3,105.34,105.3,105.325,1468499985.0
2007-07-10 20:30:00,105.32,105.34,105.3,105.34,4113599991.0
2007-07-10 20:35:00,105.34,105.37,105.31,105.325,5679400007.0
2007-07-10 20:40:00,105.33,105.33,105.26,105.28,2928299983.0
2007-07-10 20:45:00,105.28,105.31,105.22,105.24,4244499969.0
2007-07-10 20:50:00,105.24,105.27,105.22,105.26,4268899987.0
2007-07-10 20:55:00,105.26,105.27,105.21,105.21,6955299978.0
2007-07-10 21:00:00,105.21,105.24,105.185,105.185,5335999988.0
2007-07-10 21:05:00,105.185,105.2,105.12,105.13,6119299951.0
2007-07-10 21:10:00,105.14,105.16,105.09,105.11,4332900014.0
2007-07-10 21:15:00,105.11,105.12,105.09,105.09,3853599971.0
2007-07-10 21:20:00,105.09,105.21,105.085,105.2,2416199987.0
2007-07-10 21:25:00,105.2,105.2,105.17,105.18,2907800001.0
2007-07-10 21:30:00,105.18,105.19,105.12,105.13,4903799983.0
2007-07-10 21:35:00,105.13,105.13,105.07,105.08,4952000007.0
2007-07-10 21:40:00,105.09,105.09,105.06,105.07,3915199995.0
2007-07-10 21:45:00,105.07,105.07,105.02,105.05,3063299991.0
2007-07-10 21:50:00,105.04,105.095,105.03,105.08,3242699992.0
2007-07-10 21:55:00,105.08,105.09,105.01,105.015,3779499976.0
2007-07-10 22:00:00,105.02,105.02,104.97,105.0,3593199985.0
2007-07-10 22:05:00,105.0,105.02,104.97,104.99,4180399977.0
2007-07-10 22:10:00,105.0,105.01,104.94,105.005,3956199990.0
2007-07-10 22:15:00,105.005,105.03,105.005,105.03,914399994.0
2007-07-10 22:20:00,105.03,105.03,104.99,104.99,1322000005.0
2007-07-10 22:25:00,104.99,105.01,104.98,104.98,2693800004.0
2007-07-10 22:30:00,104.995,105.0,104.97,104.995,1396899990.0
2007-07-10 22:35:00,104.99,105.0,104.98,104.98,788099996.0
2007-07-10 22:40:00,104.98,105.0,104.965,104.97,3455900014.0
2007-07-10 22:45:00,104.97,104.97,104.91,104.95,3686799981.0
2007-07-10 22:50:00,104.95,104.99,104.91,104.97,3526099979.0
2007-07-10 22:55:00,104.97,104.98,104.91,104.91,1544800002.0
2007-07-10 23:00:00,104.91,104.94,104.875,104.89,777599997.0
2007-07-10 23:05:00,104.86,104.9,104.81,104.84,953600002.0
2007-07-10 23:10:00,104.84,104.86,104.8,104.8,1177800000.0
2007-07-10 23:15:00,104.8,104.85,104.8,104.85,868000000.0
2007-07-10 23:20:00,104.84,104.86,104.81,104.85,1019900000.0
2007-07-10 23:25:00,104.82,104.87,104.82,104.84,1195300000.0
2007-07-10 23:30:00,104.84,104.85,104.66,104.7,3053400005.0
2007-07-10 23:35:00,104.71,104.75,104.61,104.68,5393700000.0
2007-07-10 23:40:00,104.68,104.68,104.61,104.65,2427300007.0
2007-07-10 23:45:00,104.65,104.66,104.51,104.565,5851499980.0
2007-07-10 23:50:00,104.565,104.59,104.45,104.54,5953899994.0
2007-07-10 23:55:00,104.54,104.56,104.4,104.45,5524599991.0
2007-07-11 00:00:00,104.45,104.46,104.35,104.43,6105299975.0
2007-07-11 00:05:00,104.43,104.43,104.24,104.265,5880199941.0
2007-07-11 00:10:00,104.265,104.265,104.08,104.08,5188699988.0
2007-07-11 00:15:00,104.1,104.13,103.91,103.93,5140900003.0
2007-07-11 00:20:00,103.93,103.98,103.7,103.97,5885300005.0
2007-07-11 00:25:00,103.97,104.1,103.97,104.065,6784900004.0
2007-07-11 00:30:00,104.065,104.24,104.055,104.22,3821499995.0
2007-07-11 00:35:00,104.24,104.28,104.18,104.26,4039999975.0
2007-07-11 00:40:00,104.26,104.29,104.14,104.27,5037999959.0
2007-07-11 00:45:00,104.27,104.31,104.22,104.3,2151499990.0
2007-07-11 00:50:00,104.3,104.38,104.26,104.34,2071399990.0
2007-07-11 00:55:00,104.35,104.35,104.1,104.125,2463399996.0
2007-07-11 01:00:00,104.11,104.29,104.11,104.27,3153499990.0
2007-07-11 01:05:00,104.27,104.3,104.26,104.29,1594199998.0
2007-07-11 01:10:00,104.3,104.41,104.29,104.4,3858499981.0
2007-07-11 01:15:00,104.4,104.44,104.36,104.43,4346799957.0
2007-07-11 01:20:00,104.43,104.55,104.43,104.55,1908399995.0
2007-07-11 01:25:00,104.55,104.65,104.53,104.63,4883399968.0
2007-07-11 01:30:00,104.635,104.7,104.63,104.68,3031699994.0
2007-07-11 01:35:00,104.67,104.8,104.66,104.78,5832199962.0
2007-07-11 01:40:00,104.76,104.77,104.65,104.76,4705399998.0
2007-07-11 01:45:00,104.75,104.81,104.74,104.79,3739999968.0
2007-07-11 01:50:00,104.79,104.85,104.73,104.83,5107800019.0
2007-07-11 01:55:00,104.83,104.84,104.73,104.73,5015799990.0
2007-07-11 02:00:00,104.74,104.76,104.65,104.67,4090099987.0
2007-07-11 02:05:00,104.66,104.69,104.57,104.58,6146500002.0
2007-07-11 02:10:00,104.58,104.61,104.57,104.6,4305999988.0
2007-07-11 02:15:00,104.6,104.71,104.59,104.66,5014599966.0
2007-07-11 02:20:00,104.66,104.68,104.625,104.66,4098899998.0
2007-07-11 02:25:00,104.64,104.7,104.64,104.7,2779300002.0
2007-07-11 02:30:00,104.7,104.72,104.68,104.72,1415500000.0
2007-07-11 02:35:00,104.72,104.75,104.7,104.75,2992799998.0
2007-07-11 02:40:00,104.75,104.8,104.75,104.8,1892500005.0
2007-07-11 02:45:00,104.79,104.81,104.71,104.72,3027299982.0
2007-07-11 02:50:00,104.7,104.71,104.65,104.68,7506799938.0
2007-07-11 02:55:00,104.68,104.74,104.65,104.74,5070300000.0
2007-07-11 03:00:00,104.74,104.77,104.66,104.66,4906799991.0
2007-07-11 03:05:00,104.67,104.68,104.57,104.58,6374599998.0
2007-07-11 03:10:00,104.57,104.68,104.55,104.66,8116199976.0
2007-07-11 03:15:00,104.66,104.72,104.625,104.68,3356899981.0
2007-07-11 03:20:00,104.68,104.69,104.63,104.64,5066899972.0
2007-07-11 03:25:00,104.64,104.67,104.63,104.67,1575799992.0
2007-07-11 03:30:00,104.67,104.72,104.64,104.72,3421499977.0
2007-07-11 03:35:00,104.71,104.73,104.66,104.67,3010299985.0
2007-07-11 03:40:00,104.67,104.69,104.65,104.65,1637500001.0
2007-07-11 03:45:00,104.66,104.67,104.63,104.65,1486199994.0
2007-07-11 03:50:00,104.65,104.65,104.6,104.64,3175999987.0
2007-07-11 03:55:00,104.64,104.64,104.61,104.63,3926999988.0
2007-07-11 04:00:00,104.63,104.63,104.51,104.55,2896300018.0
2007-07-11 04:05:00,104.57,104.64,104.56,104.59,1424599999.0
2007-07-11 04:10:00,104.57,104.615,104.54,104.56,1960500002.0
2007-07-11 04:15:00,104.56,104.605,104.5,104.56,1105700000.0
2007-07-11 04:20:00,104.56,104.64,104.56,104.63,1108599998.0
2007-07-11 04:25:00,104.63,104.65,104.61,104.63,2760900012.0
2007-07-11 04:30:00,104.62,104.64,104.53,104.56,3782600010.0
2007-07-11 04:35:00,104.56,104.58,104.52,104.53,3562400006.0
2007-07-11 04:40:00,104.53,104.55,104.52,104.54,1461799997.0
2007-07-11 04:45:00,104.55,104.59,104.53,104.58,987399997.0
2007-07-11 04:50:00,104.58,104.6,104.565,104.58,1691399998.0
2007-07-11 04:55:00,104.59,104.72,104.58,104.7,5739600009.0
2007-07-11 05:00:00,104.7,104.7,104.63,104.65,2732199987.0
2007-07-11 05:05:00,104.65,104.65,104.58,104.61,5531000004.0
2007-07-11 05:10:00,104.59,104.65,104.59,104.61,5306199996.0
2007-07-11 05:15:00,104.61,104.66,104.6,104.65,2886700003.0
2007-07-11 05:20:00,104.64,104.65,104.6,104.61,2702299988.0
2007-07-11 05:25:00,104.61,104.66,104.6,104.65,5065300010.0
2007-07-11 05:30:00,104.65,104.7,104.65,104.67,4302199974.0
2007-07-11 05:35:00,104.67,104.67,104.63,104.64,1684599989.0
2007-07-11 05:40:00,104.64,104.68,104.63,104.66,2760099998.0
2007-07-11 05:45:00,104.67,104.67,104.61,104.61,2270799990.0
2007-07-11 05:50:00,104.62,104.64,104.58,104.605,4768199973.0
2007-07-11 05:55:00,104.57,104.62,104.57,104.6,3781700009.0
2007-07-11 06:00:00,104.59,104.63,104.59,104.63,2707399993.0
2007-07-11 06:05:00,104.63,104.64,104.61,104.63,4311300031.0
2007-07-11 06:10:00,104.63,104.64,104.6,104.62,2150600008.0
2007-07-11 06:15:00,104.62,104.69,104.615,104.675,1978700002.0
2007-07-11 06:20:00,104.67,104.68,104.66,104.66,952599998.0
2007-07-11 06:25:00,104.67,104.7,104.655,104.69,895999998.0
2007-07-11 06:30:00,104.7,104.7,104.66,104.67,1537699984.0
2007-07-11 06:35:00,104.67,104.73,104.67,104.69,2485399994.0
2007-07-11 06:40:00,104.68,104.7,104.65,104.65,2371399992.0
2007-07-11 06:45:00,104.65,104.66,104.63,104.66,1035800000.0
2007-07-11 06:50:00,104.66,104.68,104.64,104.67,815200004.0
2007-07-11 06:55:00,104.67,104.67,104.63,104.64,2150600012.0
2007-07-11 07:00:00,104.64,104.68,104.61,104.63,4740600027.0
2007-07-11 07:05:00,104.64,104.69,104.63,104.68,2739699993.0
2007-07-11 07:10:00,104.68,104.71,104.67,104.71,2423199993.0
2007-07-11 07:15:00,104.71,104.72,104.61,104.65,5656699976.0
2007-07-11 07:20:00,104.64,104.64,104.52,104.52,7738800020.0
2007-07-11 07:25:00,104.52,104.535,104.42,104.45,6864499978.0
2007-07-11 07:30:00,104.45,104.52,104.45,104.48,5591799993.0
2007-07-11 07:35:00,104.49,104.49,104.33,104.365,6006600000.0
2007-07-11 07:40:00,104.38,104.43,104.3,104.32,6813999984.0
2007-07-11 07:45:00,104.32,104.35,104.26,104.28,5632600005.0
2007-07-11 07:50:00,104.29,104.31,104.23,104.25,8905699988.0
2007-07-11 07:55:00,104.28,104.31,104.21,104.29,8721399996.0
2007-07-11 08:00:00,104.28,104.48,104.28,104.39,9920500005.0
2007-07-11 08:05:00,104.37,104.49,104.35,104.45,8650600018.0
2007-07-11 08:10:00,104.45,104.48,104.4,104.46,7428399998.0
2007-07-11 08:15:00,104.47,104.48,104.24,104.26,9729700004.0
2007-07-11 08:20:00,104.28,104.4,104.28,104.35,6591400001.0
2007-07-11 08:25:00,104.35,104.36,104.255,104.255,9134599970.0
2007-07-11 08:30:00,104.24,104.26,104.16,104.21,8576800021.0
2007-07-11 08:35:00,104.205,104.27,104.2,104.25,7317899988.0
2007-07-11 08:40:00,104.25,104.31,104.23,104.285,6831900056.0
2007-07-11 08:45:00,104.285,104.31,104.19,104.21,8188000017.0
2007-07-11 08:50:00,104.23,104.24,104.105,104.11,7210600007.0
2007-07-11 08:55:00,104.11,104.19,104.11,104.14,7007000006.0
2007-07-11 09:00:00,104.15,104.19,104.1,104.16,5034599994.0
2007-07-11 09:05:00,104.16,104.18,104.13,104.16,4470899999.0
2007-07-11 09:10:00,104.15,104.26,104.145,104.22,7436199998.0
2007-07-11 09:15:00,104.21,104.25,104.07,104.09,7937099981.0
2007-07-11 09:20:00,104.11,104.27,104.11,104.26,7749500031.0
2007-07-11 09:25:00,104.28,104.3,104.24,104.26,6283099992.0
2007-07-11 09:30:00,104.23,104.27,104.2,104.21,5840400001.0
2007-07-11 09:35:00,104.18,104.26,104.17,104.25,6512900064.0
2007-07-11 09:40:00,104.25,104.26,104.18,104.19,6754899976.0
2007-07-11 09:45:00,104.19,104.25,104.17,104.22,6082400043.0
2007-07-11 09:50:00,104.22,104.27,104.21,104.255,5442600008.0
2007-07-11 09:55:00,104.25,104.34,104.25,104.29,8371200032.0
2007-07-11 10:00:00,104.32,104.35,104.28,104.32,7669500027.0
2007-07-11 10:05:00,104.36,104.37,104.32,104.32,6797299979.0
2007-07-11 10:10:00,104.32,104.41,104.3,104.41,4326000007.0
2007-07-11 10:15:00,104.4,104.61,104.37,104.6,8391400006.0
2007-07-11 10:20:00,104.6,104.61,104.5,104.51,7493599979.0
2007-07-11 10:25:00,104.51,104.53,104.44,104.47,5098800024.0
2007-07-11 10:30:00,104.47,104.5,104.42,104.47,6087899975.0
2007-07-11 10:35:00,104.495,104.54,104.49,104.53,6805900019.0
2007-07-11 10:40:00,104.53,104.58,104.52,104.58,8437099992.0
2007-07-11 10:45:00,104.57,104.6,104.54,104.58,5385800017.0
2007-07-11 10:50:00,104.58,104.61,104.56,104.58,5561899984.0
2007-07-11 10:55:00,104.575,104.62,104.555,104.62,8375600013.0
2007-07-11 11:00:00,104.62,104.66,104.58,104.61,5431700025.0
2007-07-11 11:05:00,104.61,104.64,104.59,104.63,6216800001.0
2007-07-11 11:10:00,104.63,104.64,104.61,104.625,4051900007.0
2007-07-11 11:15:00,104.62,104.68,104.61,104.64,6532800008.0
2007-07-11 11:20:00,104.65,104.7,104.6,104.66,6238700000.0
2007-07-11 11:25:00,104.67,104.74,104.66,104.72,7484200002.0
2007-07-11 11:30:00,104.73,104.75,104.65,104.65,6421399957.0
2007-07-11 11:35:00,104.65,104.65,104.5,104.61,7610800020.0
2007-07-11 11:40:00,104.6,104.66,104.57,104.66,8483599991.0
2007-07-11 11:45:00,104.66,104.72,104.62,104.7,9344399962.0
2007-07-11 11:50:00,104.7,104.71,104.66,104.7,4228299988.0
2007-07-11 11:55:00,104.71,104.73,104.68,104.71,5002700027.0
2007-07-11 12:00:00,104.7,104.81,104.69,104.77,7082100039.0
2007-07-11 12:05:00,104.78,104.9,104.78,104.86,6966999965.0
2007-07-11 12:10:00,104.84,104.87,104.81,104.85,6733800035.0
2007-07-11 12:15:00,104.85,104.9,104.83,104.9,6491400022.0
2007-07-11 12:20:00,104.895,104.95,104.86,104.86,7479299974.0
2007-07-11 12:25:00,104.86,104.89,104.79,104.81,7802599988.0
2007-07-11 12:30:00,104.83,104.85,104.79,104.84,6661800017.0
2007-07-11 12:35:00,104.845,104.85,104.795,104.82,7591700010.0
2007-07-11 12:40:00,104.8,104.87,104.79,104.85,6105099995.0
2007-07-11 12:45:00,104.85,104.89,104.85,104.86,5864299996.0
2007-07-11 12:50:00,104.87,104.88,104.8,104.83,6783400013.0
2007-07-11 12:55:00,104.83,104.89,104.8,104.87,4793299994.0
2007-07-11 13:00:00,104.87,104.88,104.7,104.71,7990300011.0
2007-07-11 13:05:00,104.73,104.77,104.65,104.69,8353200019.0
2007-07-11 13:10:00,104.7,104.7,104.565,104.62,7830900006.0
2007-07-11 13:15:00,104.64,104.68,104.6,104.63,6716499999.0
2007-07-11 13:20:00,104.625,104.68,104.6,104.68,5533200012.0
2007-07-11 13:25:00,104.69,104.72,104.67,104.705,7440900034.0
2007-07-11 13:30:00,104.71,104.74,104.68,104.73,6468599986.0
2007-07-11 13:35:00,104.73,104.73,104.55,104.57,8576600040.0
2007-07-11 13:40:00,104.59,104.62,104.56,104.58,8398000005.0
2007-07-11 13:45:00,104.59,104.63,104.57,104.63,8429299980.0
2007-07-11 13:50:00,104.64,104.68,104.6,104.63,6971599990.0
2007-07-11 13:55:00,104.63,104.66,104.59,104.64,5847099994.0
2007-07-11 14:00:00,104.64,104.69,104.61,104.64,6528800025.0
2007-07-11 14:05:00,104.64,104.76,104.61,104.76,5505900011.0
2007-07-11 14:10:00,104.785,104.85,104.77,104.845,6374700007.0
2007-07-11 14:15:00,104.85,104.85,104.75,104.78,6524999990.0
2007-07-11 14:20:00,104.77,104.8,104.74,104.76,6459899991.0
2007-07-11 14:25:00,104.765,104.83,104.75,104.81,8151800017.0
2007-07-11 14:30:00,104.82,104.89,104.77,104.86,9882699993.0
2007-07-11 14:35:00,104.87,105.04,104.86,105.0,10240399985.0
2007-07-11 14:40:00,105.0,105.03,104.945,104.97,7098700007.0
2007-07-11 14:45:00,104.97,105.02,104.95,105.015,6388200016.0
2007-07-11 14:50:00,105.01,105.1,105.0,105.065,7845100031.0
2007-07-11 14:55:00,105.06,105.23,105.05,105.23,7446800015.0
2007-07-11 15:00:00,105.24,105.35,105.21,105.26,10103500010.0
2007-07-11 15:05:00,105.26,105.31,105.19,105.25,4815099998.0
2007-07-11 15:10:00,105.26,105.26,105.12,105.14,6257100024.0
2007-07-11 15:15:00,105.16,105.21,105.12,105.13,8401599966.0
2007-07-11 15:20:00,105.14,105.15,105.07,105.11,7407599963.0
2007-07-11 15:25:00,105.14,105.15,105.11,105.13,5263599966.0
2007-07-11 15:30:00,105.1,105.23,105.1,105.23,7600099954.0
2007-07-11 15:35:00,105.26,105.34,105.26,105.3,9230699989.0
2007-07-11 15:40:00,105.27,105.31,105.2,105.28,7525100017.0
2007-07-11 15:45:00,105.27,105.35,105.25,105.29,7641500031.0
2007-07-11 15:50:00,105.28,105.29,105.16,105.16,9003999961.0
2007-07-11 15:55:00,105.17,105.21,105.14,105.18,10445999965.0
2007-07-11 16:00:00,105.18,105.25,105.145,105.24,7025100000.0
2007-07-11 16:05:00,105.26,105.28,105.23,105.26,7898700025.0
2007-07-11 16:10:00,105.27,105.32,105.26,105.28,8350600023.0
2007-07-11 16:15:00,105.27,105.33,105.24,105.31,7787899957.0
2007-07-11 16:20:00,105.32,105.37,105.27,105.335,5676099998.0
2007-07-11 16:25:00,105.33,105.335,105.24,105.33,6862599981.0
2007-07-11 16:30:00,105.32,105.35,105.23,105.24,7221200011.0
2007-07-11 16:35:00,105.25,105.26,105.22,105.24,6412200005.0
2007-07-11 16:40:00,105.24,105.28,105.22,105.24,5145600006.0
2007-07-11 16:45:00,105.255,105.26,105.21,105.215,6800300014.0
2007-07-11 16:50:00,105.22,105.24,105.06,105.18,9233100004.0
2007-07-11 16:55:00,105.18,105.2,105.07,105.11,7142799993.0
2007-07-11 17:00:00,105.13,105.25,105.13,105.22,8809599955.0
2007-07-11 17:05:00,105.23,105.25,105.195,105.205,9093199960.0
2007-07-11 17:10:00,105.2,105.39,105.2,105.36,9366999991.0
2007-07-11 17:15:00,105.32,105.37,105.3,105.32,8783399985.0
2007-07-11 17:20:00,105.32,105.42,105.29,105.36,9311099988.0
2007-07-11 17:25:00,105.365,105.4,105.28,105.34,7993000000.0
2007-07-11 17:30:00,105.33,105.36,105.27,105.28,4736099990.0
2007-07-11 17:35:00,105.28,105.34,105.27,105.28,8754299993.0
2007-07-11 17:40:00,105.3,105.32,105.28,105.31,6983499981.0
2007-07-11 17:45:00,105.31,105.38,105.31,105.31,6652800000.0
2007-07-11 17:50:00,105.305,105.34,105.26,105.27,8184899983.0
2007-07-11 17:55:00,105.27,105.27,105.17,105.18,4098999998.0
2007-07-11 18:00:00,105.18,105.28,105.17,105.22,5171299984.0
2007-07-11 18:05:00,105.22,105.25,105.19,105.22,3675999988.0
2007-07-11 18:10:00,105.225,105.29,105.2,105.24,4581099992.0
2007-07-11 18:15:00,105.24,105.28,105.14,105.19,5039499992.0
2007-07-11 18:20:00,105.19,105.23,105.18,105.185,4740299985.0
2007-07-11 18:25:00,105.185,105.24,105.17,105.19,4332199972.0
2007-07-11 18:30:00,105.19,105.2,105.16,105.17,3818900001.0
2007-07-11 18:35:00,105.17,105.19,105.11,105.19,3172999994.0
2007-07-11 18:40:00,105.19,105.19,105.16,105.16,1947200002.0
2007-07-11 18:45:00,105.16,105.2,105.15,105.17,3950899985.0
2007-07-11 18:50:00,105.17,105.2,105.12,105.12,4086700017.0
2007-07-11 18:55:00,105.13,105.15,105.11,105.15,4264999991.0
2007-07-11 19:00:00,105.15,105.18,105.14,105.15,2569700015.0
2007-07-11 19:05:00,105.16,105.18,105.13,105.14,3434799985.0
2007-07-11 19:10:00,105.14,105.16,105.13,105.15,5056200009.0
2007-07-11 19:15:00,105.15,105.16,105.14,105.15,2897399999.0
2007-07-11 19:20:00,105.15,105.16,105.12,105.13,1324100001.0
2007-07-11 19:25:00,105.13,105.14,105.1,105.125,1307799997.0
2007-07-11 19:30:00,105.13,105.2,105.13,105.19,1920800005.0
2007-07-11 19:35:00,105.19,105.29,105.19,105.28,2683599993.0
2007-07-11 19:40:00,105.28,105.32,105.27,105.32,2191499991.0
2007-07-11 19:45:00,105.31,105.34,105.31,105.34,2756900001.0
2007-07-11 19:50:00,105.34,105.37,105.34,105.35,1464799996.0
2007-07-11 19:55:00,105.35,105.37,105.27,105.27,2932300009.0
2007-07-11 20:00:00,105.27,105.32,105.23,105.28,2970399999.0
2007-07-11 20:05:00,105.28,105.3,105.24,105.24,3983200004.0
2007-07-11 20:10:00,105.24,105.28,105.23,105.28,2978600017.0
2007-07-11 20:15:00,105.28,105.3,105.25,105.26,3708499996.0
2007-07-11 20:20:00,105.26,105.28,105.24,105.26,3023799980.0
2007-07-11 20:25:00,105.26,105.27,105.18,105.22,5801299994.0
2007-07-11 20:30:00,105.22,105.22,105.14,105.15,5924199974.0
2007-07-11 20:35:00,105.15,105.16,105.1,105.12,3915200006.0
2007-07-11 20:40:00,105.12,105.15,105.11,105.13,6357299952.0
2007-07-11 20:45:00,105.13,105.17,105.13,105.17,2629900004.0
2007-07-11 20:50:00,105.16,105.19,105.1,105.1,5708700011.0
2007-07-11 20:55:00,105.1,105.12,105.07,105.09,3973999991.0
2007-07-11 21:00:00,105.09,105.11,105.05,105.07,4542699984.0
2007-07-11 21:05:00,105.07,105.14,105.06,105.14,4660699991.0
2007-07-11 21:10:00,105.14,105.17,105.125,105.17,2219500004.0
2007-07-11 21:15:00,105.17,105.19,105.13,105.19,1677300018.0
2007-07-11 21:20:00,105.19,105.21,105.155,105.21,1916400006.0
2007-07-11 21:25:00,105.21,105.25,105.2,105.24,2971399994.0
2007-07-11 21:30:00,105.24,105.29,105.24,105.27,3157299986.0
2007-07-11 21:35:00,105.27,105.3,105.23,105.27,2878599987.0
2007-07-11 21:40:00,105.27,105.33,105.27,105.31,1700800003.0
2007-07-11 21:45:00,105.284,105.31,105.238,105.27,1615900004.0
2007-07-11 21:50:00,105.28,105.29,105.255,105.265,690400000.0
2007-07-11 21:55:00,105.27,105.36,105.25,105.34,4124100010.0
2007-07-11 22:00:00,105.34,105.44,105.28,105.41,6501799975.0
2007-07-11 22:05:00,105.41,105.6,105.41,105.6,6550999972.0
2007-07-11 22:10:00,105.57,105.61,105.47,105.55,5346700021.0
2007-07-11 22:15:00,105.55,105.56,105.51,105.53,5143099996.0
2007-07-11 22:20:00,105.53,105.66,105.52,105.64,3370599993.0
2007-07-11 22:25:00,105.65,105.65,105.62,105.62,1466100001.0
2007-07-11 22:30:00,105.62,105.66,105.605,105.65,1939599990.0
2007-07-11 22:35:00,105.65,105.66,105.56,105.59,4520599991.0
2007-07-11 22:40:00,105.59,105.62,105.55,105.62,3864599991.0
2007-07-11 22:45:00,105.62,105.62,105.57,105.59,3096600002.0
2007-07-11 22:50:00,105.59,105.62,105.57,105.59,2026800012.0
2007-07-11 22:55:00,105.59,105.64,105.57,105.61,1616899984.0
2007-07-11 23:00:00,105.62,105.63,105.55,105.56,1186199998.0
2007-07-11 23:05:00,105.58,105.66,105.57,105.65,849999988.0
2007-07-11 23:10:00,105.65,105.68,105.54,105.57,2969000000.0
2007-07-11 23:15:00,105.57,105.585,105.52,105.55,2442800000.0
2007-07-11 23:20:00,105.545,105.57,105.48,105.56,1149900000.0
2007-07-11 23:25:00,105.56,105.56,105.55,105.56,538300000.0
2007-07-11 23:30:00,105.56,105.6,105.55,105.595,1338500002.0
2007-07-11 23:35:00,105.6,105.66,105.6,105.62,972200000.0
2007-07-11 23:40:00,105.61,105.69,105.605,105.64,2391199988.0
2007-07-11 23:45:00,105.64,105.72,105.6,105.7,4564100014.0
2007-07-11 23:50:00,105.7,105.71,105.65,105.66,925999997.0
2007-07-11 23:55:00,105.66,105.67,105.6,105.63,2370000000.0
2007-07-12 00:00:00,105.63,105.63,105.55,105.57,2896499983.0
2007-07-12 00:05:00,105.57,105.58,105.54,105.58,1322300009.0
2007-07-12 00:10:00,105.58,105.59,105.56,105.585,547599998.0
2007-07-12 00:15:00,105.59,105.59,105.56,105.57,516500002.0
2007-07-12 00:20:00,105.57,105.58,105.54,105.56,803700000.0
2007-07-12 00:25:00,105.565,105.585,105.545,105.57,2148699984.0
2007-07-12 00:30:00,105.56,105.57,105.53,105.55,727999999.0
2007-07-12 00:35:00,105.55,105.55,105.5,105.53,1979600023.0
2007-07-12 00:40:00,105.53,105.53,105.47,105.49,1663399999.0
2007-07-12 00:45:00,105.49,105.52,105.49,105.52,1315400004.0
2007-07-12 00:50:00,105.52,105.545,105.48,105.49,2336299995.0
2007-07-12 00:55:00,105.49,105.5,105.44,105.45,2476300009.0
2007-07-12 01:00:00,105.45,105.5,105.44,105.46,3415000009.0
2007-07-12 01:05:00,105.46,105.47,105.4,105.44,2573900008.0
2007-07-12 01:10:00,105.44,105.53,105.44,105.51,3419199995.0
2007-07-12 01:15:00,105.51,105.51,105.46,105.48,1717699997.0
2007-07-12 01:20:00,105.48,105.48,105.41,105.42,2523799988.0
2007-07-12 01:25:00,105.42,105.45,105.41,105.43,3922400002.0
2007-07-12 01:30:00,105.43,105.43,105.41,105.41,1292800006.0
2007-07-12 01:35:00,105.41,105.43,105.365,105.385,3442400004.0
2007-07-12 01:40:00,105.39,105.44,105.38,105.41,4330799987.0
2007-07-12 01:45:00,105.41,105.44,105.38,105.41,1652400015.0
2007-07-12 01:50:00,105.41,105.44,105.36,105.44,3935900004.0
2007-07-12 01:55:00,105.43,105.49,105.42,105.47,6419500003.0
2007-07-12 02:00:00,105.46,105.48,105.4,105.41,3812000002.0
2007-07-12 02:05:00,105.41,105.43,105.39,105.4,5866200002.0
2007-07-12 02:10:00,105.4,105.45,105.39,105.44,5069199969.0
2007-07-12 02:15:00,105.44,105.45,105.41,105.41,3311700007.0
2007-07-12 02:20:00,105.43,105.46,105.41,105.43,4796000019.0
2007-07-12 02:25:00,105.42,105.49,105.42,105.485,5046799986.0
2007-07-12 02:30:00,105.49,105.5,105.42,105.49,4671599974.0
2007-07-12 02:35:00,105.49,105.49,105.45,105.47,2890399998.0
2007-07-12 02:40:00,105.47,105.49,105.42,105.43,4035899995.0
2007-07-12 02:45:00,105.43,105.5,105.42,105.47,4334399969.0
2007-07-12 02:50:00,105.47,105.5,105.45,105.48,5539499955.0
2007-07-12 02:55:00,105.48,105.53,105.47,105.49,6001699972.0
2007-07-12 03:00:00,105.49,105.51,105.46,105.49,2369899987.0
2007-07-12 03:05:00,105.485,105.52,105.48,105.51,4432499996.0
2007-07-12 03:10:00,105.52,105.59,105.51,105.55,3853700000.0
2007-07-12 03:15:00,105.55,105.58,105.535,105.57,2788900010.0
2007-07-12 03:20:00,105.56,105.6,105.56,105.58,4252300002.0
2007-07-12 03:25:00,105.58,105.615,105.495,105.51,4715999989.0
2007-07-12 03:30:00,105.52,105.52,105.23,105.32,7916999945.0
2007-07-12 03:35:00,105.32,105.38,105.29,105.35,6598799967.0
2007-07-12 03:40:00,105.35,105.36,105.32,105.33,3796599990.0
2007-07-12 03:45:00,105.33,105.37,105.32,105.35,3690399995.0
2007-07-12 03:50:00,105.35,105.35,105.24,105.31,5582800007.0
2007-07-12 03:55:00,105.31,105.34,105.3,105.32,5916600006.0
2007-07-12 04:00:00,105.32,105.32,105.26,105.28,3650500009.0
2007-07-12 04:05:00,105.275,105.28,105.21,105.25,4384199986.0
2007-07-12 04:10:00,105.26,105.3,105.24,105.26,4910200015.0
2007-07-12 04:15:00,105.26,105.27,105.22,105.235,4471399983.0
2007-07-12 04:20:00,105.24,105.25,105.23,105.25,2278300009.0
2007-07-12 04:25:00,105.25,105.28,105.23,105.27,2048200010.0
2007-07-12 04:30:00,105.27,105.29,105.27,105.29,2284499987.0
2007-07-12 04:35:00,105.29,105.29,105.245,105.25,3343399985.0
2007-07-12 04:40:00,105.25,105.28,105.25,105.27,3074099999.0
2007-07-12 04:45:00,105.27,105.29,105.27,105.28,2797699978.0
2007-07-12 04:50:00,105.28,105.28,105.26,105.27,1499900010.0
2007-07-12 04:55:00,105.27,105.3,105.27,105.27,1019000002.0
2007-07-12 05:00:00,105.265,105.3,105.25,105.3,3851300019.0
2007-07-12 05:05:00,105.3,105.3,105.226,105.29,1142500004.0
2007-07-12 05:10:00,105.285,105.3,105.28,105.3,1040399999.0
2007-07-12 05:15:00,105.3,105.32,105.29,105.295,2445099986.0
2007-07-12 05:20:00,105.31,105.36,105.28,105.35,2598800002.0
2007-07-12 05:25:00,105.35,105.35,105.31,105.325,3457600000.0
2007-07-12 05:30:00,105.33,105.34,105.31,105.32,2478400004.0
2007-07-12 05:35:00,105.33,105.37,105.32,105.36,3015400010.0
2007-07-12 05:40:00,105.37,105.37,105.355,105.37,1330200000.0
2007-07-12 05:45:00,105.37,105.38,105.34,105.35,1833800001.0
2007-07-12 05:50:00,105.36,105.36,105.34,105.35,1253600000.0
2007-07-12 05:55:00,105.36,105.49,105.33,105.45,9390200037.0
2007-07-12 06:00:00,105.46,105.48,105.43,105.44,3464200007.0
2007-07-12 06:05:00,105.44,105.55,105.44,105.49,6319399999.0
2007-07-12 06:10:00,105.49,105.49,105.43,105.43,2905299992.0
2007-07-12 06:15:00,105.43,105.45,105.41,105.43,2596799995.0
2007-07-12 06:20:00,105.43,105.48,105.43,105.46,3279500007.0
2007-07-12 06:25:00,105.46,105.49,105.45,105.47,2780999999.0
2007-07-12 06:30:00,105.46,105.47,105.4,105.41,3020499993.0
2007-07-12 06:35:00,105.4,105.41,105.36,105.39,3592399992.0
2007-07-12 06:40:00,105.39,105.4,105.36,105.39,1904699993.0
2007-07-12 06:45:00,105.39,105.39,105.35,105.37,1730100005.0
2007-07-12 06:50:00,105.37,105.42,105.36,105.4,1302900000.0
2007-07-12 06:55:00,105.4,105.45,105.39,105.45,976499996.0
2007-07-12 07:00:00,105.43,105.45,105.39,105.4,1095000001.0
2007-07-12 07:05:00,105.39,105.41,105.38,105.39,2526000002.0
2007-07-12 07:10:00,105.39,105.4,105.38,105.38,1180099997.0
2007-07-12 07:15:00,105.38,105.39,105.36,105.38,2814600009.0
2007-07-12 07:20:00,105.39,105.39,105.34,105.35,1462400010.0
2007-07-12 07:25:00,105.36,105.37,105.31,105.35,3321299997.0
2007-07-12 07:30:00,105.34,105.35,105.29,105.31,4935600002.0
2007-07-12 07:35:00,105.3,105.33,105.29,105.33,1420800001.0
2007-07-12 07:40:00,105.33,105.34,105.31,105.32,2472099986.0
2007-07-12 07:45:00,105.33,105.34,105.24,105.27,4243900015.0
2007-07-12 07:50:00,105.27,105.29,105.21,105.25,5981399990.0
2007-07-12 07:55:00,105.25,105.26,105.18,105.21,3317299998.0
2007-07-12 08:00:00,105.21,105.23,105.14,105.21,4869199994.0
2007-07-12 08:05:00,105.21,105.26,105.165,105.25,3333000006.0
2007-07-12 08:10:00,105.25,105.3,105.22,105.25,5611900004.0
2007-07-12 08:15:00,105.26,105.29,105.23,105.26,5882500027.0
2007-07-12 08:20:00,105.265,105.27,105.2,105.215,5959200024.0
2007-07-12 08:25:00,105.2,105.28,105.2,105.25,5321200003.0
2007-07-12 08:30:00,105.26,105.29,105.22,105.23,5798500018.0
2007-07-12 08:35:00,105.21,105.26,105.2,105.22,8961600056.0
2007-07-12 08:40:00,105.22,105.25,105.21,105.23,5445299979.0
2007-07-12 08:45:00,105.23,105.28,105.22,105.28,4872999997.0
2007-07-12 08:50:00,105.28,105.29,105.21,105.21,5037399994.0
2007-07-12 08:55:00,105.21,105.24,105.18,105.21,8972999977.0
2007-07-12 09:00:00,105.19,105.19,104.96,105.0,9517500015.0
2007-07-12 09:05:00,105.01,105.11,105.0,105.1,8758200005.0
2007-07-12 09:10:00,105.1,105.12,105.05,105.08,7073900000.0
2007-07-12 09:15:00,105.08,105.14,105.07,105.1,6917400000.0
2007-07-12 09:20:00,105.1,105.12,105.05,105.06,7175699981.0
2007-07-12 09:25:00,105.01,105.06,105.0,105.0,10127200007.0
2007-07-12 09:30:00,105.02,105.1,104.96,105.08,8261599989.0
2007-07-12 09:35:00,105.09,105.23,105.07,105.23,8375999977.0
2007-07-12 09:40:00,105.23,105.3,105.21,105.28,8053599984.0
2007-07-12 09:45:00,105.3,105.3,105.23,105.25,6211499965.0
2007-07-12 09:50:00,105.25,105.3,105.22,105.25,6950799990.0
2007-07-12 09:55:00,105.25,105.31,105.21,105.29,9587199964.0
2007-07-12 10:00:00,105.26,105.26,105.19,105.21,5267899970.0
2007-07-12 10:05:00,105.18,105.27,105.16,105.23,5881999996.0
2007-07-12 10:10:00,105.23,105.24,105.16,105.22,6900799955.0
2007-07-12 10:15:00,105.22,105.24,105.19,105.22,6228199981.0
2007-07-12 10:20:00,105.22,105.25,105.21,105.23,7425099979.0
2007-07-12 10:25:00,105.23,105.27,105.19,105.245,7674499971.0
2007-07-12 10:30:00,105.25,105.25,105.2,105.25,6956900011.0
2007-07-12 10:35:00,105.25,105.31,105.23,105.28,6212299980.0
2007-07-12 10:40:00,105.25,105.34,105.25,105.31,4001899974.0
2007-07-12 10:45:00,105.31,105.32,105.25,105.27,4654199999.0
2007-07-12 10:50:00,105.27,105.27,105.205,105.25,7502399955.0
2007-07-12 10:55:00,105.23,105.31,105.23,105.25,4927900008.0
2007-07-12 11:00:00,105.25,105.275,105.23,105.275,6982799960.0
2007-07-12 11:05:00,105.275,105.3,105.25,105.265,6434199947.0
2007-07-12 11:10:00,105.26,105.35,105.25,105.31,7130599955.0
2007-07-12 11:15:00,105.315,105.4,105.3,105.38,5755699998.0
2007-07-12 11:20:00,105.385,105.43,105.36,105.42,4637299989.0
2007-07-12 11:25:00,105.42,105.43,105.38,105.38,4345199991.0
2007-07-12 11:30:00,105.38,105.42,105.35,105.39,6169099988.0
2007-07-12 11:35:00,105.4,105.44,105.39,105.43,6031200039.0
2007-07-12 11:40:00,105.44,105.47,105.4,105.445,7594600054.0
2007-07-12 11:45:00,105.46,105.47,105.39,105.4,7727900063.0
2007-07-12 11:50:00,105.4,105.415,105.34,105.35,4923199984.0
2007-07-12 11:55:00,105.345,105.38,105.34,105.355,5300199997.0
2007-07-12 12:00:00,105.36,105.36,105.3,105.31,4638999985.0
2007-07-12 12:05:00,105.31,105.32,105.29,105.315,3832600022.0
2007-07-12 12:10:00,105.32,105.39,105.31,105.38,5475699986.0
2007-07-12 12:15:00,105.38,105.43,105.38,105.42,8193799984.0
2007-07-12 12:20:00,105.42,105.42,105.37,105.37,3191199987.0
2007-07-12 12:25:00,105.37,105.41,105.36,105.38,6499299919.0
2007-07-12 12:30:00,105.38,105.41,105.37,105.4,6597599965.0
2007-07-12 12:35:00,105.395,105.41,105.37,105.38,2907099975.0
2007-07-12 12:40:00,105.375,105.4,105.36,105.37,5035599973.0
2007-07-12 12:45:00,105.37,105.37,105.33,105.34,3416099973.0
2007-07-12 12:50:00,105.34,105.35,105.3,105.305,2780399987.0
2007-07-12 12:55:00,105.31,105.31,105.24,105.28,6777299987.0
2007-07-12 13:00:00,105.29,105.33,105.25,105.31,6786999991.0
2007-07-12 13:05:00,105.31,105.33,105.29,105.325,4528199976.0
2007-07-12 13:10:00,105.28,105.35,105.28,105.3,7170299957.0
2007-07-12 13:15:00,105.31,105.37,105.29,105.36,6694899987.0
2007-07-12 13:20:00,105.365,105.37,105.3,105.32,6807199938.0
2007-07-12 13:25:00,105.32,105.38,105.3,105.3,4527199989.0
2007-07-12 13:30:00,105.32,105.37,105.305,105.36,5256399985.0
2007-07-12 13:35:00,105.36,105.37,105.32,105.36,5588399985.0
2007-07-12 13:40:00,105.355,105.4,105.32,105.4,4374699989.0
2007-07-12 13:45:00,105.4,105.41,105.35,105.405,5012600015.0
2007-07-12 13:50:00,105.41,105.435,105.35,105.37,4828400018.0
2007-07-12 13:55:00,105.35,105.46,105.35,105.435,5242699960.0
2007-07-12 14:00:00,105.44,105.44,105.4,105.42,5061499983.0
2007-07-12 14:05:00,105.42,105.45,105.41,105.44,3444099971.0
2007-07-12 14:10:00,105.44,105.46,105.43,105.45,4247000025.0
2007-07-12 14:15:00,105.45,105.45,105.4,105.41,4401499994.0
2007-07-12 14:20:00,105.41,105.45,105.41,105.44,6468299971.0
2007-07-12 14:25:00,105.435,105.46,105.38,105.41,5248300006.0
2007-07-12 14:30:00,105.37,105.49,105.35,105.49,7664399987.0
2007-07-12 14:35:00,105.48,105.52,105.4,105.46,9072099973.0
2007-07-12 14:40:00,105.46,105.5,105.41,105.46,6043299982.0
2007-07-12 14:45:00,105.44,105.52,105.44,105.5,7367699972.0
2007-07-12 14:50:00,105.5,105.5,105.43,105.48,9332799981.0
2007-07-12 14:55:00,105.48,105.59,105.46,105.57,10090700007.0
2007-07-12 15:00:00,105.6,105.64,105.56,105.63,9899199949.0
2007-07-12 15:05:00,105.62,105.65,105.57,105.57,8437699991.0
2007-07-12 15:10:00,105.59,105.7,105.57,105.61,7858299947.0
2007-07-12 15:15:00,105.6,105.64,105.56,105.59,6752499935.0
2007-07-12 15:20:00,105.595,105.63,105.59,105.63,8167799946.0
2007-07-12 15:25:00,105.6,105.68,105.59,105.615,8621399978.0
2007-07-12 15:30:00,105.62,105.68,105.615,105.64,7631099949.0
2007-07-12 15:35:00,105.64,105.71,105.63,105.68,9589200018.0
2007-07-12 15:40:00,105.69,105.73,105.66,105.72,9204400044.0
2007-07-12 15:45:00,105.72,105.75,105.67,105.69,9887100015.0
2007-07-12 15:50:00,105.68,105.72,105.64,105.71,10346900032.0
2007-07-12 15:55:00,105.71,105.74,105.69,105.71,5376599985.0
2007-07-12 16:00:00,105.71,105.77,105.69,105.69,10224000050.0
2007-07-12 16:05:00,105.72,105.77,105.7,105.74,10021000016.0
2007-07-12 16:10:00,105.75,105.81,105.72,105.81,9481999974.0
2007-07-12 16:15:00,105.81,105.81,105.75,105.765,6887200014.0
2007-07-12 16:20:00,105.765,105.8,105.76,105.78,8392200015.0
2007-07-12 16:25:00,105.78,105.795,105.7,105.785,7592400006.0
2007-07-12 16:30:00,105.785,105.82,105.75,105.8,7857299987.0
2007-07-12 16:35:00,105.78,105.86,105.76,105.78,6490999975.0
2007-07-12 16:40:00,105.78,105.78,105.68,105.715,8124599993.0
2007-07-12 16:45:00,105.7,105.81,105.68,105.8,7999800029.0
2007-07-12 16:50:00,105.8,105.85,105.79,105.83,6250299985.0
2007-07-12 16:55:00,105.84,105.84,105.8,105.8,4379000006.0
2007-07-12 17:00:00,105.77,105.86,105.75,105.75,9046000059.0
2007-07-12 17:05:00,105.75,105.78,105.72,105.74,6367800009.0
2007-07-12 17:10:00,105.74,105.75,105.72,105.735,3407400003.0
2007-07-12 17:15:00,105.74,105.78,105.73,105.76,7738300006.0
2007-07-12 17:20:00,105.76,105.79,105.715,105.76,7144499995.0
2007-07-12 17:25:00,105.76,105.77,105.69,105.73,5398799991.0
2007-07-12 17:30:00,105.73,105.82,105.72,105.8,7866999965.0
2007-07-12 17:35:00,105.82,105.87,105.8,105.83,8603699993.0
2007-07-12 17:40:00,105.83,105.87,105.79,105.86,7053699984.0
2007-07-12 17:45:00,105.86,105.86,105.82,105.83,5099600019.0
2007-07-12 17:50:00,105.83,105.84,105.8,105.83,2494900004.0
2007-07-12 17:55:00,105.83,105.83,105.78,105.81,4548299997.0
2007-07-12 18:00:00,105.81,105.83,105.77,105.78,5089699998.0
2007-07-12 18:05:00,105.78,105.79,105.74,105.78,4225600010.0
2007-07-12 18:10:00,105.78,105.83,105.75,105.83,4549499991.0
2007-07-12 18:15:00,105.83,105.88,105.82,105.87,6412199992.0
2007-07-12 18:20:00,105.87,105.9,105.84,105.89,4744799962.0
2007-07-12 18:25:00,105.89,105.9,105.84,105.88,4303699981.0
2007-07-12 18:30:00,105.875,105.9,105.82,105.89,5423999989.0
2007-07-12 18:35:00,105.89,105.91,105.82,105.82,5791299990.0
2007-07-12 18:40:00,105.83,105.84,105.78,105.82,6970299982.0
2007-07-12 18:45:00,105.82,105.82,105.79,105.81,4446099999.0
2007-07-12 18:50:00,105.81,105.85,105.79,105.85,5710399997.0
2007-07-12 18:55:00,105.85,105.87,105.83,105.85,4746700012.0
2007-07-12 19:00:00,105.86,105.88,105.835,105.85,5035799993.0
2007-07-12 19:05:00,105.85,105.86,105.77,105.77,5315900005.0
2007-07-12 19:10:00,105.77,105.8,105.77,105.78,3186600005.0
2007-07-12 19:15:00,105.78,105.81,105.77,105.79,2464000027.0
2007-07-12 19:20:00,105.79,105.81,105.77,105.78,1826800004.0
2007-07-12 19:25:00,105.78,105.79,105.72,105.76,2264599997.0
2007-07-12 19:30:00,105.765,105.81,105.74,105.81,3278699988.0
2007-07-12 19:35:00,105.8,105.85,105.795,105.84,1731500000.0
2007-07-12 19:40:00,105.84,105.92,105.84,105.92,5943599996.0
2007-07-12 19:45:00,105.92,105.93,105.89,105.9,368000000.0
2007-07-12 19:50:00,105.9,105.92,105.89,105.9,1391299986.0
2007-07-12 19:55:00,105.9,105.92,105.89,105.9,1554699989.0
2007-07-12 20:00:00,105.9,105.92,105.87,105.885,2671600003.0
2007-07-12 20:05:00,105.88,105.89,105.83,105.83,2714499989.0
2007-07-12 20:10:00,105.84,105.87,105.82,105.84,1091099998.0
2007-07-12 20:15:00,105.82,105.86,105.82,105.85,2434299991.0
2007-07-12 20:20:00,105.85,105.91,105.84,105.885,3978299975.0
2007-07-12 20:25:00,105.89,105.92,105.89,105.92,3281499992.0
2007-07-12 20:30:00,105.92,105.93,105.89,105.9,1146899999.0
2007-07-12 20:35:00,105.9,105.95,105.89,105.95,3932599988.0
2007-07-12 20:40:00,105.95,105.97,105.93,105.96,2690500003.0
2007-07-12 20:45:00,105.96,105.96,105.91,105.92,4020199967.0
2007-07-12 20:50:00,105.92,105.94,105.91,105.91,3543199966.0
2007-07-12 20:55:00,105.92,105.99,105.91,105.96,4009899988.0
2007-07-12 21:00:00,105.97,105.98,105.92,105.94,5932199993.0
2007-07-12 21:05:00,105.94,105.96,105.92,105.92,2627500006.0
2007-07-12 21:10:00,105.92,105.96,105.92,105.95,3226199965.0
2007-07-12 21:15:00,105.95,105.98,105.94,105.97,6343499978.0
2007-07-12 21:20:00,105.97,105.99,105.93,105.94,2547499993.0
2007-07-12 21:25:00,105.94,105.96,105.94,105.96,3486699994.0
2007-07-12 21:30:00,105.96,105.99,105.92,105.98,5469899983.0
2007-07-12 21:35:00,105.98,105.98,105.94,105.96,1898099990.0
2007-07-12 21:40:00,105.955,105.99,105.955,105.98,1512200008.0
2007-07-12 21:45:00,105.98,105.98,105.95,105.975,1561499997.0
2007-07-12 21:50:00,105.97,105.975,105.94,105.95,2909399987.0
2007-07-12 21:55:00,105.95,105.99,105.94,105.98,2490999985.0
2007-07-12 22:00:00,105.98,105.99,105.97,105.985,3035199989.0
2007-07-12 22:05:00,105.99,105.995,105.95,105.97,2107599991.0
2007-07-12 22:10:00,105.97,105.98,105.95,105.97,1110599995.0
2007-07-12 22:15:00,105.97,105.99,105.96,105.98,1431399998.0
2007-07-12 22:20:00,105.98,106.0,105.97,105.99,2878099980.0
2007-07-12 22:25:00,105.99,106.01,105.97,105.97,1038599997.0
2007-07-12 22:30:00,105.97,105.99,105.94,105.955,1733599996.0
2007-07-12 22:35:00,105.96,105.98,105.929,105.941,1057300004.0
2007-07-12 22:40:00,105.98,105.99,105.97,105.98,1516400031.0
2007-07-12 22:45:00,105.98,106.05,105.97,106.01,3527199990.0
2007-07-12 22:50:00,106.0,106.02,105.98,105.99,2401899997.0
2007-07-12 22:55:00,105.99,106.03,105.97,106.03,1445699997.0
2007-07-12 23:00:00,106.02,106.05,105.99,106.04,569900000.0
2007-07-12 23:05:00,106.03,106.03,105.97,106.0,672099999.0
2007-07-12 23:10:00,106.0,106.02,105.98,106.0,2111100000.0
2007-07-12 23:15:00,106.0,106.04,105.98,106.01,2198900006.0
2007-07-12 23:20:00,106.01,106.06,106.01,106.06,1314900002.0
2007-07-12 23:25:00,106.07,106.08,106.04,106.06,1022100000.0
2007-07-12 23:30:00,106.06,106.08,106.03,106.03,951400002.0
2007-07-12 23:35:00,106.04,106.06,106.0,106.035,1976799989.0
2007-07-12 23:40:00,106.035,106.08,106.02,106.05,1901600013.0
2007-07-12 23:45:00,106.05,106.06,105.98,105.995,2085100000.0
2007-07-12 23:50:00,106.0,106.01,105.96,106.005,1985899988.0
2007-07-12 23:55:00,106.005,106.05,105.98,106.05,2294999998.0
2007-07-13 00:00:00,106.05,106.06,106.0,106.02,1108999996.0
2007-07-13 00:05:00,106.02,106.05,105.98,106.03,1602100006.0
2007-07-13 00:10:00,106.03,106.05,105.98,105.99,612800000.0
2007-07-13 00:15:00,106.0,106.04,105.98,106.03,1246300000.0
2007-07-13 00:20:00,106.03,106.04,105.99,106.03,1068400008.0
2007-07-13 00:25:00,106.03,106.03,106.0,106.0,870099998.0
2007-07-13 00:30:00,106.005,106.04,106.0,106.04,1617199986.0
2007-07-13 00:35:00,106.04,106.09,106.01,106.07,1613899986.0
2007-07-13 00:40:00,106.07,106.08,105.98,106.04,2804099989.0
2007-07-13 00:45:00,106.05,106.11,105.99,106.07,2961199988.0
2007-07-13 00:50:00,106.07,106.12,106.05,106.07,1712500002.0
2007-07-13 00:55:00,106.08,106.15,106.065,106.13,3043499992.0
2007-07-13 01:00:00,106.12,106.17,106.08,106.14,4900299983.0
2007-07-13 01:05:00,106.14,106.15,106.09,106.1,2375700003.0
2007-07-13 01:10:00,106.1,106.14,106.1,106.135,2585399998.0
2007-07-13 01:15:00,106.135,106.135,106.08,106.1,2299399998.0
2007-07-13 01:20:00,106.1,106.14,106.09,106.14,1056500001.0
2007-07-13 01:25:00,106.14,106.15,106.11,106.125,1785999982.0
2007-07-13 01:30:00,106.13,106.16,106.11,106.16,3100799982.0
2007-07-13 01:35:00,106.16,106.16,106.1,106.11,4559999994.0
2007-07-13 01:40:00,106.11,106.15,106.1,106.14,2129299996.0
2007-07-13 01:45:00,106.145,106.17,106.12,106.12,3233099997.0
2007-07-13 01:50:00,106.13,106.13,106.08,106.12,2223300009.0
2007-07-13 01:55:00,106.12,106.14,106.095,106.11,4054500009.0
2007-07-13 02:00:00,106.11,106.14,106.09,106.12,4239000003.0
2007-07-13 02:05:00,106.12,106.18,106.12,106.13,8167100012.0
2007-07-13 02:10:00,106.15,106.19,106.07,106.11,7596900002.0
2007-07-13 02:15:00,106.13,106.18,106.08,106.09,6310000001.0
2007-07-13 02:20:00,106.09,106.11,106.06,106.06,4484000000.0
2007-07-13 02:25:00,106.06,106.1,106.06,106.08,5192399976.0
2007-07-13 02:30:00,106.08,106.11,106.0,106.06,7223599981.0
2007-07-13 02:35:00,106.06,106.15,106.05,106.13,6967099946.0
2007-07-13 02:40:00,106.13,106.16,106.11,106.16,6677999989.0
2007-07-13 02:45:00,106.16,106.19,106.14,106.17,4513499992.0
2007-07-13 02:50:00,106.17,106.23,106.16,106.205,6409799996.0
2007-07-13 02:55:00,106.205,106.22,106.15,106.21,4910700002.0
2007-07-13 03:00:00,106.21,106.23,106.12,106.15,5074699996.0
2007-07-13 03:05:00,106.15,106.18,106.12,106.17,4951100023.0
2007-07-13 03:10:00,106.16,106.21,106.14,106.15,4302199996.0
2007-07-13 03:15:00,106.15,106.19,106.14,106.18,2667999990.0
2007-07-13 03:20:00,106.17,106.19,106.12,106.16,5941200021.0
2007-07-13 03:25:00,106.16,106.17,106.1,106.14,4522599982.0
2007-07-13 03:30:00,106.14,106.16,106.12,106.16,3761900001.0
2007-07-13 03:35:00,106.16,106.18,106.13,106.14,5565499980.0
2007-07-13 03:40:00,106.15,106.17,106.13,106.17,2139700007.0
2007-07-13 03:45:00,106.17,106.18,106.15,106.16,1486300000.0
2007-07-13 03:50:00,106.16,106.17,106.11,106.14,5000999991.0
2007-07-13 03:55:00,106.14,106.16,106.12,106.16,6345299965.0
2007-07-13 04:00:00,106.16,106.16,106.08,106.1,7232799972.0
2007-07-13 04:05:00,106.09,106.15,106.09,106.13,4488899995.0
2007-07-13 04:10:00,106.14,106.16,106.13,106.13,3116700008.0
2007-07-13 04:15:00,106.13,106.15,106.1,106.14,4513900009.0
2007-07-13 04:20:00,106.14,106.21,106.14,106.21,5544499977.0
2007-07-13 04:25:00,106.21,106.21,106.15,106.17,4676699988.0
2007-07-13 04:30:00,106.18,106.2,106.16,106.19,1104999992.0
2007-07-13 04:35:00,106.19,106.22,106.18,106.22,3668299978.0
2007-07-13 04:40:00,106.22,106.24,106.2,106.21,3872499987.0
2007-07-13 04:45:00,106.21,106.23,106.2,106.21,1434600003.0
2007-07-13 04:50:00,106.21,106.22,106.15,106.155,4101100000.0
2007-07-13 04:55:00,106.16,106.21,106.155,106.19,3033899990.0
2007-07-13 05:00:00,106.2,106.23,106.18,106.2,4958200008.0
2007-07-13 05:05:00,106.2,106.215,106.18,106.215,1899500015.0
2007-07-13 05:10:00,106.22,106.25,106.21,106.25,3334900009.0
2007-07-13 05:15:00,106.25,106.26,106.23,106.245,2822600013.0
2007-07-13 05:20:00,106.25,106.28,106.24,106.27,1603199996.0
2007-07-13 05:25:00,106.27,106.27,106.2,106.2,2265199995.0
2007-07-13 05:30:00,106.21,106.22,106.17,106.17,2725999985.0
2007-07-13 05:35:00,106.18,106.18,106.16,106.17,2287699997.0
2007-07-13 05:40:00,106.17,106.19,106.16,106.19,4518999970.0
2007-07-13 05:45:00,106.19,106.19,106.15,106.18,2483300021.0
2007-07-13 05:50:00,106.18,106.18,106.15,106.17,2183199989.0
2007-07-13 05:55:00,106.17,106.18,106.14,106.14,3609999976.0
2007-07-13 06:00:00,106.14,106.15,106.12,106.14,4254999996.0
2007-07-13 06:05:00,106.14,106.15,106.1,106.1,3139199971.0
2007-07-13 06:10:00,106.1,106.14,106.09,106.12,3870199995.0
2007-07-13 06:15:00,106.12,106.13,106.1,106.12,2691200018.0
2007-07-13 06:20:00,106.12,106.15,106.09,106.14,3691999986.0
2007-07-13 06:25:00,106.15,106.18,106.14,106.16,3764599981.0
2007-07-13 06:30:00,106.16,106.18,106.14,106.15,3915400018.0
2007-07-13 06:35:00,106.15,106.17,106.13,106.16,3403700013.0
2007-07-13 06:40:00,106.16,106.17,106.14,106.16,1140699997.0
2007-07-13 06:45:00,106.16,106.165,106.11,106.12,3029799990.0
2007-07-13 06:50:00,106.12,106.14,106.07,106.08,4080900001.0
2007-07-13 06:55:00,106.08,106.12,106.07,106.12,5252099992.0
2007-07-13 07:00:00,106.12,106.16,106.1,106.13,3972599997.0
2007-07-13 07:05:00,106.13,106.17,106.12,106.16,2451599997.0
2007-07-13 07:10:00,106.16,106.21,106.15,106.175,3773799994.0
2007-07-13 07:15:00,106.175,106.2,106.165,106.18,2359000004.0
2007-07-13 07:20:00,106.18,106.19,106.15,106.19,2538100011.0
2007-07-13 07:25:00,106.19,106.2,106.12,106.15,4826099990.0
2007-07-13 07:30:00,106.15,106.17,106.13,106.14,5534400007.0
2007-07-13 07:35:00,106.14,106.14,106.105,106.11,5977799996.0
2007-07-13 07:40:00,106.11,106.17,106.1,106.15,3313500009.0
2007-07-13 07:45:00,106.15,106.16,106.07,106.09,6624800001.0
2007-07-13 07:50:00,106.11,106.13,106.1,106.115,2921199992.0
2007-07-13 07:55:00,106.12,106.13,106.08,106.095,7202199985.0
2007-07-13 08:00:00,106.095,106.16,106.09,106.14,7893999977.0
2007-07-13 08:05:00,106.14,106.2,106.12,106.19,7262799982.0
2007-07-13 08:10:00,106.19,106.2,106.16,106.18,5229999999.0
2007-07-13 08:15:00,106.16,106.21,106.13,106.16,5754500001.0
2007-07-13 08:20:00,106.16,106.2,106.15,106.18,5174800004.0
2007-07-13 08:25:00,106.17,106.18,106.105,106.15,3961099978.0
2007-07-13 08:30:00,106.15,106.21,106.12,106.2,3100899997.0
2007-07-13 08:35:00,106.2,106.23,106.19,106.22,4329700008.0
2007-07-13 08:40:00,106.21,106.27,106.19,106.24,5912699976.0
2007-07-13 08:45:00,106.24,106.28,106.22,106.27,4794699996.0
2007-07-13 08:50:00,106.27,106.28,106.22,106.24,3375200008.0
2007-07-13 08:55:00,106.23,106.26,106.18,106.2,3615999998.0
2007-07-13 09:00:00,106.2,106.21,106.175,106.21,4118600009.0
2007-07-13 09:05:00,106.21,106.23,106.18,106.21,3473500008.0
2007-07-13 09:10:00,106.21,106.24,106.18,106.19,6993400010.0
2007-07-13 09:15:00,106.2,106.2,106.16,106.17,3887800005.0
2007-07-13 09:20:00,106.18,106.26,106.16,106.25,4453100004.0
2007-07-13 09:25:00,106.26,106.29,106.23,106.28,5987700003.0
2007-07-13 09:30:00,106.28,106.31,106.25,106.29,7155499982.0
2007-07-13 09:35:00,106.29,106.3,106.215,106.23,5580299973.0
2007-07-13 09:40:00,106.22,106.28,106.19,106.27,6955400034.0
2007-07-13 09:45:00,106.25,106.34,106.24,106.29,9718600022.0
2007-07-13 09:50:00,106.29,106.31,106.28,106.28,6611400015.0
2007-07-13 09:55:00,106.28,106.32,106.26,106.26,5964699984.0
2007-07-13 10:00:00,106.275,106.29,106.21,106.25,7831399998.0
2007-07-13 10:05:00,106.25,106.255,106.21,106.23,6584099992.0
2007-07-13 10:10:00,106.24,106.3,106.22,106.24,4462199994.0
2007-07-13 10:15:00,106.25,106.27,106.21,106.26,5147899990.0
2007-07-13 10:20:00,106.27,106.27,106.21,106.23,5752300013.0
2007-07-13 10:25:00,106.23,106.23,106.16,106.2,8437699997.0
2007-07-13 10:30:00,106.21,106.31,106.18,106.28,10662000015.0
2007-07-13 10:35:00,106.28,106.28,106.19,106.2,6430799978.0
2007-07-13 10:40:00,106.2,106.28,106.17,106.21,5763899970.0
2007-07-13 10:45:00,106.21,106.28,106.2,106.275,5917600001.0
2007-07-13 10:50:00,106.275,106.3,106.27,106.3,4985599973.0
2007-07-13 10:55:00,106.3,106.335,106.28,106.31,4475800011.0
2007-07-13 11:00:00,106.31,106.32,106.28,106.29,3344300009.0
2007-07-13 11:05:00,106.29,106.3,106.26,106.27,2690300000.0
2007-07-13 11:10:00,106.265,106.28,106.23,106.24,2976199980.0
2007-07-13 11:15:00,106.21,106.25,106.19,106.205,8583699980.0
2007-07-13 11:20:00,106.21,106.26,106.18,106.195,6670800012.0
2007-07-13 11:25:00,106.195,106.23,106.19,106.2,4900499995.0
2007-07-13 11:30:00,106.2,106.24,106.19,106.19,4439300003.0
2007-07-13 11:35:00,106.205,106.22,106.18,106.2,6098899976.0
2007-07-13 11:40:00,106.2,106.21,106.17,106.2,2999599993.0
2007-07-13 11:45:00,106.2,106.2,106.15,106.17,3939500008.0
2007-07-13 11:50:00,106.17,106.19,106.15,106.19,4575500011.0
2007-07-13 11:55:00,106.19,106.23,106.18,106.23,6328900010.0
2007-07-13 12:00:00,106.23,106.27,106.225,106.24,7223599999.0
2007-07-13 12:05:00,106.24,106.28,106.235,106.27,4349800030.0
2007-07-13 12:10:00,106.27,106.28,106.18,106.2,4609899994.0
2007-07-13 12:15:00,106.2,106.26,106.18,106.25,6397999992.0
2007-07-13 12:20:00,106.25,106.27,106.24,106.25,4095800019.0
2007-07-13 12:25:00,106.25,106.26,106.23,106.26,3560199998.0
2007-07-13 12:30:00,106.26,106.27,106.18,106.21,2566299994.0
2007-07-13 12:35:00,106.205,106.22,106.17,106.19,3218700014.0
2007-07-13 12:40:00,106.19,106.19,106.14,106.17,6635300035.0
2007-07-13 12:45:00,106.17,106.19,106.145,106.19,4914300048.0
2007-07-13 12:50:00,106.2,106.21,106.16,106.16,1648499997.0
2007-07-13 12:55:00,106.16,106.17,106.13,106.14,3563800009.0
2007-07-13 13:00:00,106.13,106.18,106.12,106.18,4403400021.0
2007-07-13 13:05:00,106.18,106.21,106.175,106.19,7295299999.0
2007-07-13 13:10:00,106.19,106.21,106.17,106.2,4485299967.0
2007-07-13 13:15:00,106.2,106.21,106.17,106.19,5261900031.0
2007-07-13 13:20:00,106.18,106.19,106.15,106.15,2812499996.0
2007-07-13 13:25:00,106.16,106.19,106.16,106.18,4404099991.0
2007-07-13 13:30:00,106.18,106.19,106.14,106.19,4627299984.0
2007-07-13 13:35:00,106.19,106.26,106.18,106.25,4208200006.0
2007-07-13 13:40:00,106.25,106.29,106.22,106.27,5600000003.0
2007-07-13 13:45:00,106.27,106.27,106.22,106.23,3321299992.0
2007-07-13 13:50:00,106.23,106.25,106.22,106.23,1896799993.0
2007-07-13 13:55:00,106.23,106.25,106.15,106.15,3860999992.0
2007-07-13 14:00:00,106.15,106.2,106.145,106.18,4196599973.0
2007-07-13 14:05:00,106.19,106.21,106.15,106.16,7718099988.0
2007-07-13 14:10:00,106.16,106.2,106.15,106.2,7440499969.0
2007-07-13 14:15:00,106.2,106.21,106.17,106.2,2435099989.0
2007-07-13 14:20:00,106.2,106.2,106.16,106.17,3972499968.0
2007-07-13 14:25:00,106.16,106.18,106.1,106.15,6752699992.0
2007-07-13 14:30:00,106.12,106.25,106.03,106.23,7707499971.0
2007-07-13 14:35:00,106.21,106.3,106.19,106.21,7311499955.0
2007-07-13 14:40:00,106.23,106.25,106.19,106.21,7311499955.0
2007-07-13 14:45:00,106.19,106.235,106.14,106.15,7350599966.0
2007-07-13 14:50:00,106.16,106.19,106.14,106.17,5359399974.0
2007-07-13 14:55:00,106.17,106.18,106.115,106.15,7098299975.0
2007-07-13 15:00:00,106.15,106.21,106.13,106.18,9027899928.0
2007-07-13 15:05:00,106.2,106.21,106.14,106.14,5141799986.0
2007-07-13 15:10:00,106.155,106.17,106.11,106.11,7540800007.0
2007-07-13 15:15:00,106.11,106.14,105.85,105.91,9706899956.0
2007-07-13 15:20:00,105.89,105.94,105.83,105.86,9108799949.0
2007-07-13 15:25:00,105.86,105.93,105.83,105.85,8258199986.0
2007-07-13 15:30:00,105.83,105.92,105.82,105.89,10057799993.0
2007-07-13 15:35:00,105.91,105.93,105.83,105.91,9546899961.0
2007-07-13 15:40:00,105.93,105.93,105.86,105.89,8286499977.0
2007-07-13 15:45:00,105.87,105.98,105.87,105.98,6583699991.0
2007-07-13 15:50:00,105.98,105.99,105.86,105.87,8149199989.0
2007-07-13 15:55:00,105.88,105.94,105.86,105.91,7680899953.0
2007-07-13 16:00:00,105.91,106.0,105.85,105.95,9250300007.0
2007-07-13 16:05:00,105.94,106.03,105.94,105.96,7452000005.0
2007-07-13 16:10:00,105.96,106.02,105.94,106.0,7947799989.0
2007-07-13 16:15:00,105.98,106.08,105.98,106.055,7885299943.0
2007-07-13 16:20:00,106.055,106.06,106.03,106.045,8523499999.0
2007-07-13 16:25:00,106.05,106.06,105.99,106.04,8185000001.0
2007-07-13 16:30:00,106.04,106.13,106.03,106.13,7933299944.0
2007-07-13 16:35:00,106.14,106.25,106.12,106.23,9722999985.0
2007-07-13 16:40:00,106.25,106.31,106.23,106.26,8939299979.0
2007-07-13 16:45:00,106.26,106.28,106.21,106.23,8219499936.0
2007-07-13 16:50:00,106.23,106.23,106.17,106.19,6812999997.0
2007-07-13 16:55:00,106.19,106.28,106.08,106.11,8107499990.0
2007-07-13 17:00:00,106.12,106.16,106.1,106.11,6734500002.0
2007-07-13 17:05:00,106.11,106.18,106.11,106.13,5964999983.0
2007-07-13 17:10:00,106.14,106.16,106.105,106.12,4430899981.0
2007-07-13 17:15:00,106.12,106.16,106.1,106.11,2164699997.0
2007-07-13 17:20:00,106.11,106.14,106.08,106.12,8161299975.0
2007-07-13 17:25:00,106.125,106.17,106.11,106.13,6556199987.0
2007-07-13 17:30:00,106.13,106.14,106.07,106.1,6116799970.0
2007-07-13 17:35:00,106.1,106.12,106.03,106.07,7673300000.0
2007-07-13 17:40:00,106.05,106.1,106.03,106.05,8460699994.0
2007-07-13 17:45:00,106.05,106.09,106.045,106.07,7603599974.0
2007-07-13 17:50:00,106.07,106.09,106.01,106.09,5444300002.0
2007-07-13 17:55:00,106.09,106.1,105.95,105.97,8269799982.0
2007-07-13 18:00:00,105.96,106.02,105.91,106.02,8057300014.0
2007-07-13 18:05:00,106.02,106.02,105.96,105.96,4640800020.0
2007-07-13 18:10:00,105.96,106.015,105.95,106.0,3203599980.0
2007-07-13 18:15:00,106.005,106.05,106.0,106.05,2565899983.0
2007-07-13 18:20:00,106.05,106.06,106.04,106.045,3413699972.0
2007-07-13 18:25:00,106.045,106.05,105.97,105.99,3269599992.0
2007-07-13 18:30:00,105.99,106.01,105.95,105.98,5633500000.0
2007-07-13 18:35:00,105.98,106.02,105.96,106.01,3980599975.0
2007-07-13 18:40:00,106.02,106.03,106.0,106.03,2969200014.0
2007-07-13 18:45:00,105.995,106.03,105.955,106.0,4389499998.0
2007-07-13 18:50:00,106.01,106.05,106.0,106.04,1233799994.0
2007-07-13 18:55:00,106.04,106.1,106.04,106.06,1804799986.0
2007-07-13 19:00:00,106.06,106.07,106.04,106.05,2446399978.0
2007-07-13 19:05:00,106.05,106.07,106.03,106.05,2723299992.0
2007-07-13 19:10:00,106.04,106.07,106.01,106.01,2468199994.0
2007-07-13 19:15:00,106.01,106.03,105.98,106.01,1740199993.0
2007-07-13 19:20:00,106.01,106.03,105.99,106.01,2811699996.0
2007-07-13 19:25:00,106.01,106.045,105.96,105.99,3910000007.0
2007-07-13 19:30:00,105.99,106.0,105.95,105.97,3218199989.0
2007-07-13 19:35:00,105.97,105.98,105.94,105.955,1307400001.0
2007-07-13 19:40:00,105.96,105.97,105.94,105.95,2408899978.0
2007-07-13 19:45:00,105.95,106.0,105.94,106.0,2319400007.0
2007-07-13 19:50:00,106.0,106.02,105.965,105.98,2315000008.0
2007-07-13 19:55:00,105.98,106.03,105.96,106.02,2889699993.0
2007-07-13 20:00:00,106.02,106.04,106.0,106.01,2552599995.0
2007-07-13 20:05:00,106.01,106.04,106.0,106.025,3623100004.0
2007-07-13 20:10:00,106.03,106.05,106.02,106.05,2326000008.0
2007-07-13 20:15:00,106.05,106.06,106.03,106.03,3994800020.0
2007-07-13 20:20:00,106.05,106.05,106.0,106.0,2357299984.0
2007-07-13 20:25:00,106.005,106.01,105.985,106.0,1465599992.0
2007-07-13 20:30:00,106.01,106.01,105.97,105.985,2374199998.0
2007-07-13 20:35:00,105.985,106.04,105.985,106.03,2099399993.0
2007-07-13 20:40:00,106.03,106.08,106.02,106.07,4009600018.0
2007-07-13 20:45:00,106.06,106.09,106.06,106.09,1096399992.0
2007-07-13 20:50:00,106.08,106.1,106.05,106.075,2297199994.0
2007-07-13 20:55:00,106.075,106.12,106.065,106.1,3414399995.0
2007-07-13 21:00:00,106.1,106.12,106.07,106.12,4596399982.0
2007-07-13 21:05:00,106.12,106.13,106.1,106.11,3258500006.0
2007-07-13 21:10:00,106.11,106.12,106.09,106.1,1844600003.0
2007-07-13 21:15:00,106.1,106.1,106.04,106.07,1842900002.0
2007-07-13 21:20:00,106.07,106.1,106.07,106.09,1565700004.0
2007-07-13 21:25:00,106.09,106.12,106.09,106.1,1044599996.0
2007-07-13 21:30:00,106.11,106.11,106.056,106.1,1639400003.0
2007-07-13 21:35:00,106.1,106.11,106.07,106.09,438699999.0
2007-07-13 21:40:00,106.08,106.09,106.07,106.07,670800000.0
2007-07-13 21:45:00,106.07,106.07,106.05,106.07,590900001.0
2007-07-13 21:50:00,106.07,106.08,106.045,106.07,895299995.0
2007-07-13 21:55:00,106.065,106.07,106.05,106.07,553599996.0
2007-07-13 22:00:00,106.07,106.09,106.04,106.05,1303199999.0
2007-07-13 22:05:00,106.05,106.05,106.02,106.04,546899994.0
2007-07-13 22:10:00,106.04,106.06,106.025,106.05,847099997.0
2007-07-13 22:15:00,106.05,106.07,106.03,106.05,1542999995.0
2007-07-13 22:20:00,106.05,106.055,106.025,106.04,494899998.0
2007-07-13 22:25:00,106.04,106.06,106.02,106.05,879299984.0
2007-07-13 22:30:00,106.05,106.06,106.04,106.06,446199994.0
2007-07-13 22:35:00,106.06,106.06,106.01,106.04,703599993.0
2007-07-13 22:40:00,106.035,106.04,105.958,106.015,786599996.0
2007-07-13 22:45:00,106.015,106.17,106.01,106.135,1992099995.0
2007-07-13 22:50:00,106.14,106.26,106.12,106.19,2963399984.0
2007-07-13 22:55:00,106.2,106.25,106.16,106.19,2462899991.0
2007-07-15 23:00:00,106.215,106.4,106.113,106.166,909100000.0
2007-07-15 23:05:00,106.138,106.158,106.079,106.099,976599999.0
2007-07-15 23:10:00,106.092,106.104,106.049,106.077,1942499987.0
2007-07-15 23:15:00,106.085,106.096,106.045,106.082,2279899980.0
2007-07-15 23:20:00,106.067,106.107,106.043,106.043,1891699998.0
2007-07-15 23:25:00,106.058,106.092,106.045,106.06,1511000000.0
2007-07-15 23:30:00,106.055,106.094,106.035,106.054,2653299995.0
2007-07-15 23:35:00,106.064,106.09,106.011,106.033,944099998.0
2007-07-15 23:40:00,106.06,106.06,105.97,105.979,2708600006.0
2007-07-15 23:45:00,105.985,106.009,105.938,105.964,3007099992.0
2007-07-15 23:50:00,105.977,105.991,105.94,105.96,5409299985.0
2007-07-15 23:55:00,105.968,105.981,105.936,105.968,1125199990.0
2007-07-16 00:00:00,105.98,105.99,105.945,105.955,145000000.0
2007-07-16 00:05:00,105.98,105.99,105.914,105.956,677399999.0
2007-07-16 00:10:00,105.96,105.97,105.945,105.96,115100000.0
2007-07-16 00:15:00,105.904,105.97,105.898,105.966,1235300014.0
2007-07-16 00:20:00,105.98,105.98,105.94,105.94,116100000.0
2007-07-16 00:25:00,105.94,105.95,105.905,105.92,102500000.0
2007-07-16 00:30:00,105.93,105.94,105.91,105.91,130900000.0
2007-07-16 00:35:00,105.92,105.94,105.875,105.893,460399998.0
2007-07-16 00:40:00,105.93,106.01,105.88,105.98,210200000.0
2007-07-16 00:45:00,105.98,106.12,105.98,106.12,263900000.0
2007-07-16 00:50:00,106.13,106.17,106.12,106.14,121800000.0
2007-07-16 00:55:00,106.15,106.22,106.1,106.21,259800000.0
2007-07-16 01:00:00,106.21,106.23,106.17,106.18,263100000.0
2007-07-16 01:05:00,106.18,106.2,106.14,106.15,263500000.0
2007-07-16 01:10:00,106.15,106.185,106.13,106.18,312800000.0
2007-07-16 01:15:00,106.175,106.21,106.138,106.2,1698199986.0
2007-07-16 01:20:00,106.2,106.23,106.19,106.23,611500000.0
2007-07-16 01:25:00,106.225,106.225,106.17,106.18,790199998.0
2007-07-16 01:30:00,106.2,106.2,106.15,106.16,854200000.0
2007-07-16 01:35:00,106.16,106.19,106.15,106.175,953400000.0
2007-07-16 01:40:00,106.17,106.2,106.108,106.2,2246799994.0
2007-07-16 01:45:00,106.2,106.25,106.17,106.19,2086999995.0
2007-07-16 01:50:00,106.18,106.24,106.18,106.22,1281500001.0
2007-07-16 01:55:00,106.23,106.25,106.22,106.24,1336300001.0
2007-07-16 02:00:00,106.24,106.25,106.2,106.24,3209599995.0
2007-07-16 02:05:00,106.24,106.27,106.23,106.26,1528499996.0
2007-07-16 02:10:00,106.26,106.28,106.245,106.26,2174599994.0
2007-07-16 02:15:00,106.25,106.26,106.22,106.25,1967299995.0
2007-07-16 02:20:00,106.25,106.25,106.22,106.24,739999995.0
2007-07-16 02:25:00,106.24,106.24,106.21,106.23,1291300005.0
2007-07-16 02:30:00,106.23,106.23,106.22,106.23,197200000.0
2007-07-16 02:35:00,106.23,106.23,106.2,106.2,2936600024.0
2007-07-16 02:40:00,106.2,106.24,106.19,106.21,2766899991.0
2007-07-16 02:45:00,106.205,106.23,106.19,106.21,1946999992.0
2007-07-16 02:50:00,106.22,106.24,106.19,106.24,1487399997.0
2007-07-16 02:55:00,106.23,106.27,106.23,106.25,2599000010.0
2007-07-16 03:00:00,106.26,106.27,106.24,106.25,3376299976.0
2007-07-16 03:05:00,106.25,106.25,106.22,106.24,2840999995.0
2007-07-16 03:10:00,106.24,106.29,106.23,106.29,2387400003.0
2007-07-16 03:15:00,106.28,106.34,106.28,106.31,5006100021.0
2007-07-16 03:20:00,106.3,106.34,106.3,106.32,5145900049.0
2007-07-16 03:25:00,106.32,106.32,106.265,106.29,2523699991.0
2007-07-16 03:30:00,106.29,106.29,106.27,106.285,2445600004.0
2007-07-16 03:35:00,106.285,106.3,106.28,106.29,1174699997.0
2007-07-16 03:40:00,106.29,106.31,106.29,106.3,544000000.0
2007-07-16 03:45:00,106.3,106.34,106.3,106.33,1370199998.0
2007-07-16 03:50:00,106.33,106.35,106.3,106.32,3047099984.0
2007-07-16 03:55:00,106.32,106.33,106.285,106.305,4456999971.0
2007-07-16 04:00:00,106.305,106.31,106.27,106.3,3292600005.0
2007-07-16 04:05:00,106.3,106.32,106.29,106.32,2567800001.0
2007-07-16 04:10:00,106.315,106.33,106.3,106.33,3119900016.0
2007-07-16 04:15:00,106.32,106.35,106.31,106.33,2169299991.0
2007-07-16 04:20:00,106.33,106.33,106.28,106.32,4231299992.0
2007-07-16 04:25:00,106.31,106.35,106.3,106.325,4595799993.0
2007-07-16 04:30:00,106.33,106.34,106.3,106.31,2247699996.0
2007-07-16 04:35:00,106.31,106.35,106.3,106.34,2015199986.0
2007-07-16 04:40:00,106.34,106.34,106.3,106.33,2452400002.0
2007-07-16 04:45:00,106.33,106.33,106.2,106.232,1433500010.0
2007-07-16 04:50:00,106.32,106.35,106.32,106.34,1770599988.0
2007-07-16 04:55:00,106.34,106.34,106.3,106.32,3495399984.0
2007-07-16 05:00:00,106.32,106.34,106.27,106.28,4867099978.0
2007-07-16 05:05:00,106.29,106.32,106.28,106.3,5744999999.0
2007-07-16 05:10:00,106.3,106.31,106.23,106.27,4839599999.0
2007-07-16 05:15:00,106.27,106.29,106.25,106.27,1015099996.0
2007-07-16 05:20:00,106.27,106.33,106.25,106.29,2553600004.0
2007-07-16 05:25:00,106.3,106.34,106.23,106.26,7495200019.0
2007-07-16 05:30:00,106.265,106.305,106.21,106.3,5127700012.0
2007-07-16 05:35:00,106.3,106.32,106.27,106.305,3039300020.0
2007-07-16 05:40:00,106.3,106.35,106.28,106.32,2692699998.0
2007-07-16 05:45:00,106.33,106.35,106.3,106.32,2873899996.0
2007-07-16 05:50:00,106.32,106.35,106.32,106.34,2505299990.0
2007-07-16 05:55:00,106.34,106.36,106.33,106.35,977400003.0
2007-07-16 06:00:00,106.35,106.35,106.32,106.345,3762999985.0
2007-07-16 06:05:00,106.345,106.35,106.31,106.34,3263099989.0
2007-07-16 06:10:00,106.34,106.39,106.32,106.37,3257200002.0
2007-07-16 06:15:00,106.38,106.39,106.36,106.38,2806100002.0
2007-07-16 06:20:00,106.38,106.4,106.37,106.4,1609000002.0
2007-07-16 06:25:00,106.39,106.42,106.37,106.42,5110099990.0
2007-07-16 06:30:00,106.42,106.42,106.38,106.38,1030199991.0
2007-07-16 06:35:00,106.37,106.4,106.34,106.35,1832799999.0
2007-07-16 06:40:00,106.35,106.365,106.33,106.35,1359799985.0
2007-07-16 06:45:00,106.35,106.35,106.29,106.31,2542899995.0
2007-07-16 06:50:00,106.31,106.31,106.26,106.29,695500006.0
2007-07-16 06:55:00,106.28,106.31,106.27,106.3,4232500013.0
2007-07-16 07:00:00,106.3,106.38,106.3,106.35,3940100022.0
2007-07-16 07:05:00,106.35,106.38,106.33,106.33,3673299982.0
2007-07-16 07:10:00,106.33,106.36,106.315,106.32,2332699997.0
2007-07-16 07:15:00,106.33,106.38,106.31,106.365,3741300005.0
2007-07-16 07:20:00,106.37,106.38,106.34,106.35,3056399974.0
2007-07-16 07:25:00,106.35,106.4,106.34,106.395,3291100008.0
2007-07-16 07:30:00,106.4,106.44,106.38,106.39,4504200010.0
2007-07-16 07:35:00,106.385,106.43,106.37,106.43,4560000006.0
2007-07-16 07:40:00,106.42,106.45,106.37,106.37,4837099995.0
2007-07-16 07:45:00,106.37,106.38,106.33,106.38,3589599999.0
2007-07-16 07:50:00,106.38,106.43,106.355,106.42,2989899991.0
2007-07-16 07:55:00,106.42,106.46,106.4,106.43,3472399999.0
2007-07-16 08:00:00,106.399,106.43,106.365,106.4,3988999974.0
2007-07-16 08:05:00,106.41,106.41,106.35,106.36,3194800000.0
2007-07-16 08:10:00,106.36,106.41,106.35,106.4,4738200008.0
2007-07-16 08:15:00,106.4,106.41,106.37,106.4,4137299989.0
2007-07-16 08:20:00,106.4,106.44,106.38,106.42,2949599995.0
2007-07-16 08:25:00,106.42,106.45,106.41,106.42,2645299983.0
2007-07-16 08:30:00,106.42,106.42,106.35,106.37,5022099986.0
2007-07-16 08:35:00,106.37,106.39,106.33,106.37,3345999992.0
2007-07-16 08:40:00,106.37,106.42,106.35,106.385,6792499955.0
2007-07-16 08:45:00,106.38,106.44,106.365,106.39,6200899992.0
2007-07-16 08:50:00,106.43,106.46,106.42,106.43,4178600003.0
2007-07-16 08:55:00,106.43,106.46,106.39,106.4,5048499994.0
2007-07-16 09:00:00,106.4,106.41,106.35,106.37,5299400014.0
2007-07-16 09:05:00,106.38,106.4,106.37,106.37,3161200006.0
2007-07-16 09:10:00,106.36,106.39,106.29,106.32,4639300026.0
2007-07-16 09:15:00,106.32,106.34,106.26,106.34,7763800027.0
2007-07-16 09:20:00,106.34,106.37,106.3,106.37,5999500021.0
2007-07-16 09:25:00,106.36,106.39,106.33,106.36,7223900022.0
2007-07-16 09:30:00,106.35,106.38,106.32,106.33,4578500015.0
2007-07-16 09:35:00,106.33,106.41,106.31,106.39,6311999972.0
2007-07-16 09:40:00,106.39,106.41,106.28,106.37,8982599984.0
2007-07-16 09:45:00,106.36,106.37,106.3,106.32,7030299949.0
2007-07-16 09:50:00,106.3,106.43,106.3,106.41,6380700043.0
2007-07-16 09:55:00,106.41,106.44,106.37,106.4,4632599973.0
2007-07-16 10:00:00,106.4,106.42,106.3,106.305,5832499974.0
2007-07-16 10:05:00,106.31,106.31,106.23,106.27,7119999997.0
2007-07-16 10:10:00,106.27,106.3,106.23,106.3,5233899994.0
2007-07-16 10:15:00,106.28,106.36,106.28,106.34,4681399997.0
2007-07-16 10:20:00,106.34,106.35,106.3,106.34,5823300027.0
2007-07-16 10:25:00,106.35,106.42,106.35,106.42,4022700011.0
2007-07-16 10:30:00,106.42,106.46,106.41,106.43,5978200008.0
2007-07-16 10:35:00,106.43,106.45,106.41,106.41,4320399975.0
2007-07-16 10:40:00,106.43,106.43,106.37,106.43,5166099993.0
2007-07-16 10:45:00,106.43,106.5,106.4,106.47,6955800072.0
2007-07-16 10:50:00,106.46,106.5,106.44,106.46,6394500035.0
2007-07-16 10:55:00,106.46,106.47,106.43,106.43,5418099975.0
2007-07-16 11:00:00,106.44,106.45,106.35,106.37,8741700028.0
2007-07-16 11:05:00,106.37,106.41,106.32,106.39,7430499986.0
2007-07-16 11:10:00,106.42,106.45,106.41,106.44,6722600029.0
2007-07-16 11:15:00,106.44,106.48,106.42,106.46,7730599994.0
2007-07-16 11:20:00,106.46,106.48,106.41,106.42,5430900006.0
2007-07-16 11:25:00,106.39,106.41,106.35,106.38,8517399993.0
2007-07-16 11:30:00,106.37,106.45,106.37,106.39,5388900001.0
2007-07-16 11:35:00,106.39,106.43,106.32,106.4,6733900006.0
2007-07-16 11:40:00,106.4,106.42,106.34,106.35,5195400004.0
2007-07-16 11:45:00,106.35,106.4,106.34,106.355,4506400023.0
2007-07-16 11:50:00,106.355,106.38,106.32,106.33,3007300000.0
2007-07-16 11:55:00,106.345,106.39,106.32,106.35,4902399998.0
2007-07-16 12:00:00,106.3,106.38,106.3,106.37,6250000026.0
2007-07-16 12:05:00,106.37,106.42,106.36,106.38,3498599993.0
2007-07-16 12:10:00,106.38,106.42,106.35,106.37,7135300003.0
2007-07-16 12:15:00,106.37,106.39,106.36,106.38,2897800004.0
2007-07-16 12:20:00,106.38,106.46,106.34,106.41,4934900007.0
2007-07-16 12:25:00,106.44,106.49,106.43,106.45,5504399994.0
2007-07-16 12:30:00,106.45,106.47,106.41,106.47,4707299976.0
2007-07-16 12:35:00,106.46,106.48,106.445,106.47,4267999959.0
2007-07-16 12:40:00,106.47,106.48,106.44,106.46,6899299949.0
2007-07-16 12:45:00,106.46,106.48,106.43,106.46,6695599986.0
2007-07-16 12:50:00,106.46,106.47,106.415,106.44,3146599986.0
2007-07-16 12:55:00,106.44,106.44,106.4,106.43,4402100011.0
2007-07-16 13:00:00,106.42,106.56,106.42,106.46,5857199976.0
2007-07-16 13:05:00,106.48,106.49,106.45,106.48,6800300009.0
2007-07-16 13:10:00,106.48,106.51,106.46,106.48,8081300005.0
2007-07-16 13:15:00,106.49,106.52,106.46,106.5,3976699998.0
2007-07-16 13:20:00,106.51,106.53,106.49,106.51,4775900021.0
2007-07-16 13:25:00,106.51,106.51,106.47,106.485,7977400006.0
2007-07-16 13:30:00,106.49,106.51,106.46,106.5,6524699970.0
2007-07-16 13:35:00,106.5,106.54,106.46,106.5,5819999965.0
2007-07-16 13:40:00,106.5,106.55,106.5,106.53,5054599969.0
2007-07-16 13:45:00,106.53,106.55,106.48,106.48,6811199965.0
2007-07-16 13:50:00,106.48,106.52,106.47,106.49,5490599976.0
2007-07-16 13:55:00,106.46,106.48,106.41,106.44,6830799998.0
2007-07-16 14:00:00,106.44,106.46,106.42,106.45,5193299974.0
2007-07-16 14:05:00,106.45,106.48,106.45,106.46,3943200016.0
2007-07-16 14:10:00,106.46,106.47,106.4,106.4,3311299997.0
2007-07-16 14:15:00,106.4,106.43,106.39,106.41,7236200013.0
2007-07-16 14:20:00,106.41,106.42,106.37,106.4,6776600014.0
2007-07-16 14:25:00,106.41,106.41,106.35,106.35,5628999999.0
2007-07-16 14:30:00,106.37,106.44,106.35,106.365,7371000024.0
2007-07-16 14:35:00,106.365,106.39,106.33,106.365,7209899983.0
2007-07-16 14:40:00,106.37,106.39,106.35,106.35,3622500014.0
2007-07-16 14:45:00,106.33,106.38,106.32,106.35,4508299998.0
2007-07-16 14:50:00,106.35,106.37,106.325,106.33,4844699990.0
2007-07-16 14:55:00,106.33,106.35,106.31,106.34,3019199983.0
2007-07-16 15:00:00,106.34,106.38,106.32,106.34,4564700006.0
2007-07-16 15:05:00,106.34,106.34,106.26,106.27,5265299992.0
2007-07-16 15:10:00,106.27,106.29,106.24,106.27,3272799994.0
2007-07-16 15:15:00,106.265,106.3,106.26,106.29,3975599987.0
2007-07-16 15:20:00,106.29,106.33,106.29,106.295,3408899982.0
2007-07-16 15:25:00,106.295,106.32,106.27,106.27,4285999975.0
2007-07-16 15:30:00,106.27,106.31,106.26,106.29,7685499963.0
2007-07-16 15:35:00,106.29,106.31,106.28,106.3,5949799962.0
2007-07-16 15:40:00,106.3,106.32,106.3,106.3,6068899984.0
2007-07-16 15:45:00,106.3,106.32,106.29,106.3,6108500019.0
2007-07-16 15:50:00,106.3,106.33,106.29,106.3,6356599993.0
2007-07-16 15:55:00,106.28,106.32,106.25,106.28,6358099981.0
2007-07-16 16:00:00,106.29,106.4,106.28,106.38,4185399987.0
2007-07-16 16:05:00,106.38,106.41,106.36,106.4,7062499994.0
2007-07-16 16:10:00,106.41,106.45,106.39,106.44,8146000007.0
2007-07-16 16:15:00,106.44,106.44,106.31,106.33,6071999957.0
2007-07-16 16:20:00,106.33,106.41,106.32,106.36,7213399968.0
2007-07-16 16:25:00,106.37,106.43,106.33,106.43,8483800005.0
2007-07-16 16:30:00,106.41,106.41,106.37,106.39,7566600064.0
2007-07-16 16:35:00,106.39,106.39,106.35,106.37,6823099973.0
2007-07-16 16:40:00,106.39,106.44,106.35,106.39,7839400010.0
2007-07-16 16:45:00,106.37,106.39,106.31,106.31,6489600006.0
2007-07-16 16:50:00,106.32,106.37,106.3,106.35,5850100000.0
2007-07-16 16:55:00,106.34,106.46,106.34,106.43,5841299993.0
2007-07-16 17:00:00,106.39,106.42,106.37,106.42,8116000012.0
2007-07-16 17:05:00,106.42,106.45,106.4,106.4,4434200024.0
2007-07-16 17:10:00,106.39,106.41,106.35,106.36,4839499963.0
2007-07-16 17:15:00,106.36,106.42,106.34,106.41,6343799994.0
2007-07-16 17:20:00,106.41,106.46,106.38,106.39,7571499971.0
2007-07-16 17:25:00,106.39,106.39,106.35,106.37,6623500018.0
2007-07-16 17:30:00,106.36,106.38,106.35,106.36,4605900004.0
2007-07-16 17:35:00,106.35,106.38,106.33,106.335,5790599991.0
2007-07-16 17:40:00,106.335,106.37,106.33,106.34,3261399999.0
2007-07-16 17:45:00,106.35,106.37,106.29,106.34,4603799976.0
2007-07-16 17:50:00,106.34,106.36,106.33,106.35,1257399992.0
2007-07-16 17:55:00,106.34,106.34,106.28,106.31,3542599993.0
2007-07-16 18:00:00,106.315,106.34,106.27,106.29,2073900002.0
2007-07-16 18:05:00,106.29,106.3,106.25,106.255,3683900013.0
2007-07-16 18:10:00,106.255,106.3,106.24,106.28,2257600020.0
2007-07-16 18:15:00,106.28,106.32,106.27,106.31,2908300007.0
2007-07-16 18:20:00,106.3,106.31,106.26,106.29,2809899985.0
2007-07-16 18:25:00,106.29,106.29,106.24,106.25,4445900018.0
2007-07-16 18:30:00,106.25,106.28,106.24,106.28,2722699994.0
2007-07-16 18:35:00,106.28,106.31,106.25,106.28,1924900014.0
2007-07-16 18:40:00,106.28,106.3,106.27,106.29,769799998.0
2007-07-16 18:45:00,106.28,106.35,106.28,106.34,3599900025.0
2007-07-16 18:50:00,106.33,106.38,106.32,106.38,1961699993.0
2007-07-16 18:55:00,106.38,106.38,106.34,106.34,1214399989.0
2007-07-16 19:00:00,106.34,106.34,106.31,106.32,1164200005.0
2007-07-16 19:05:00,106.32,106.32,106.24,106.25,1879900004.0
2007-07-16 19:10:00,106.25,106.27,106.21,106.25,2744800020.0
2007-07-16 19:15:00,106.25,106.26,106.19,106.21,2848299992.0
2007-07-16 19:20:00,106.21,106.21,106.17,106.19,2186800001.0
2007-07-16 19:25:00,106.19,106.21,106.18,106.18,1783899996.0
2007-07-16 19:30:00,106.19,106.2,106.16,106.16,2464199979.0
2007-07-16 19:35:00,106.16,106.17,106.13,106.15,3018499997.0
2007-07-16 19:40:00,106.16,106.2,106.14,106.18,2094799994.0
2007-07-16 19:45:00,106.18,106.2,106.128,106.175,1660700004.0
2007-07-16 19:50:00,106.19,106.19,106.16,106.17,1299199997.0
2007-07-16 19:55:00,106.17,106.18,106.14,106.17,2495200005.0
2007-07-16 20:00:00,106.17,106.17,106.11,106.15,1762100020.0
2007-07-16 20:05:00,106.15,106.17,106.1,106.17,2959299995.0
2007-07-16 20:10:00,106.17,106.18,106.14,106.15,2306500017.0
2007-07-16 20:15:00,106.16,106.16,106.11,106.12,2196799997.0
2007-07-16 20:20:00,106.12,106.16,106.11,106.16,3008900012.0
2007-07-16 20:25:00,106.16,106.16,106.12,106.14,2912499997.0
2007-07-16 20:30:00,106.135,106.16,106.11,106.125,3936999993.0
2007-07-16 20:35:00,106.13,106.14,106.09,106.11,3851000000.0
2007-07-16 20:40:00,106.095,106.19,106.09,106.19,2470700012.0
2007-07-16 20:45:00,106.19,106.2,106.16,106.16,2439999997.0
2007-07-16 20:50:00,106.16,106.17,106.14,106.17,2245499993.0
2007-07-16 20:55:00,106.17,106.18,106.15,106.18,2826500014.0
2007-07-16 21:00:00,106.18,106.19,106.17,106.18,3265800036.0
2007-07-16 21:05:00,106.18,106.2,106.17,106.19,2885600019.0
2007-07-16 21:10:00,106.19,106.21,106.19,106.21,807099998.0
2007-07-16 21:15:00,106.2,106.2,106.18,106.19,496599999.0
2007-07-16 21:20:00,106.19,106.2,106.165,106.17,1564399997.0
2007-07-16 21:25:00,106.165,106.18,106.165,106.17,711799998.0
2007-07-16 21:30:00,106.17,106.19,106.14,106.17,2492799998.0
2007-07-16 21:35:00,106.13,106.18,106.094,106.16,1584300001.0
2007-07-16 21:40:00,106.17,106.18,106.15,106.17,1463099999.0
2007-07-16 21:45:00,106.17,106.18,106.15,106.17,2515599990.0
2007-07-16 21:50:00,106.17,106.18,106.15,106.17,1167399996.0
2007-07-16 21:55:00,106.17,106.2,106.14,106.19,2515899998.0
2007-07-16 22:00:00,106.19,106.21,106.18,106.19,740800000.0
2007-07-16 22:05:00,106.2,106.2,106.165,106.165,985299997.0
2007-07-16 22:10:00,106.165,106.19,106.155,106.18,1059000000.0
2007-07-16 22:15:00,106.18,106.18,106.16,106.18,1430899995.0
2007-07-16 22:20:00,106.18,106.2,106.18,106.19,977399998.0
2007-07-16 22:25:00,106.19,106.21,106.18,106.2,749500004.0
2007-07-16 22:30:00,106.2,106.2,106.19,106.19,401600002.0
2007-07-16 22:35:00,106.19,106.2,106.17,106.2,1089400001.0
2007-07-16 22:40:00,106.2,106.23,106.19,106.22,566900002.0
2007-07-16 22:45:00,106.22,106.23,106.2,106.23,426600004.0
2007-07-16 22:50:00,106.23,106.26,106.22,106.225,762199999.0
2007-07-16 22:55:00,106.21,106.26,106.21,106.24,591799995.0
2007-07-16 23:00:00,106.24,106.25,106.206,106.206,466999999.0
2007-07-16 23:05:00,106.23,106.24,106.2,106.22,1020500000.0
2007-07-16 23:10:00,106.23,106.24,106.21,106.22,1101900000.0
2007-07-16 23:15:00,106.22,106.23,106.2,106.22,617200000.0
2007-07-16 23:20:00,106.22,106.23,106.22,106.23,642600000.0
2007-07-16 23:25:00,106.22,106.24,106.172,106.181,1791999999.0
2007-07-16 23:30:00,106.23,106.25,106.22,106.225,459700000.0
2007-07-16 23:35:00,106.23,106.23,106.19,106.19,903600001.0
2007-07-16 23:40:00,106.205,106.21,106.18,106.19,739400002.0
2007-07-16 23:45:00,106.19,106.2,106.143,106.185,1303899995.0
2007-07-16 23:50:00,106.2,106.22,106.17,106.21,988099999.0
2007-07-16 23:55:00,106.23,106.26,106.206,106.26,464300000.0
2007-07-17 00:00:00,106.26,106.26,106.189,106.24,1117000011.0
2007-07-17 00:05:00,106.24,106.26,106.24,106.25,341900000.0
2007-07-17 00:10:00,106.26,106.27,106.245,106.25,834700002.0
2007-07-17 00:15:00,106.25,106.28,106.21,106.27,1093900000.0
2007-07-17 00:20:00,106.27,106.31,106.26,106.27,508300002.0
2007-07-17 00:25:00,106.29,106.29,106.255,106.255,1076299998.0
2007-07-17 00:30:00,106.255,106.27,106.23,106.24,1349099995.0
2007-07-17 00:35:00,106.24,106.25,106.205,106.205,978499998.0
2007-07-17 00:40:00,106.21,106.21,106.16,106.18,2862400016.0
2007-07-17 00:45:00,106.18,106.19,106.12,106.15,3855600000.0
2007-07-17 00:50:00,106.16,106.19,106.135,106.15,2925499998.0
2007-07-17 00:55:00,106.16,106.16,106.13,106.15,1448700000.0
2007-07-17 01:00:00,106.15,106.15,106.11,106.11,1504400000.0
2007-07-17 01:05:00,106.12,106.15,106.095,106.125,1879600003.0
2007-07-17 01:10:00,106.13,106.15,106.12,106.15,1154800006.0
2007-07-17 01:15:00,106.15,106.16,106.14,106.15,1515000003.0
2007-07-17 01:20:00,106.15,106.19,106.14,106.15,3759099995.0
2007-07-17 01:25:00,106.15,106.15,106.1,106.13,4158200015.0
2007-07-17 01:30:00,106.13,106.15,106.12,106.14,1532900004.0
2007-07-17 01:35:00,106.13,106.2,106.11,106.2,2106199998.0
2007-07-17 01:40:00,106.195,106.2,106.165,106.2,3314200000.0
2007-07-17 01:45:00,106.2,106.25,106.2,106.245,2600099997.0
2007-07-17 01:50:00,106.25,106.27,106.22,106.255,4877599992.0
2007-07-17 01:55:00,106.255,106.32,106.24,106.31,2465899999.0
2007-07-17 02:00:00,106.32,106.36,106.29,106.36,2397699990.0
2007-07-17 02:05:00,106.36,106.42,106.35,106.37,2567800010.0
2007-07-17 02:10:00,106.37,106.39,106.34,106.37,4839499992.0
2007-07-17 02:15:00,106.37,106.39,106.35,106.38,2889699992.0
2007-07-17 02:20:00,106.38,106.41,106.37,106.38,3378900000.0
2007-07-17 02:25:00,106.38,106.38,106.29,106.315,4351399987.0
2007-07-17 02:30:00,106.315,106.44,106.31,106.425,4958399995.0
2007-07-17 02:35:00,106.43,106.43,106.36,106.37,4991200006.0
2007-07-17 02:40:00,106.37,106.37,106.29,106.3,5859199980.0
2007-07-17 02:45:00,106.29,106.315,106.28,106.31,3431299996.0
2007-07-17 02:50:00,106.31,106.315,106.27,106.29,4136100002.0
2007-07-17 02:55:00,106.29,106.37,106.27,106.36,5742999960.0
2007-07-17 03:00:00,106.36,106.43,106.35,106.38,5415800000.0
2007-07-17 03:05:00,106.38,106.4,106.35,106.4,4043500007.0
2007-07-17 03:10:00,106.4,106.4,106.36,106.37,1545100001.0
2007-07-17 03:15:00,106.37,106.37,106.33,106.34,2906099987.0
2007-07-17 03:20:00,106.34,106.4,106.32,106.33,7402699996.0
2007-07-17 03:25:00,106.34,106.39,106.32,106.375,4034399993.0
2007-07-17 03:30:00,106.375,106.375,106.34,106.35,2766899997.0
2007-07-17 03:35:00,106.35,106.39,106.32,106.37,3050299999.0
2007-07-17 03:40:00,106.37,106.42,106.36,106.4,3170799994.0
2007-07-17 03:45:00,106.42,106.45,106.395,106.41,1518799992.0
2007-07-17 03:50:00,106.41,106.43,106.37,106.4,2366699999.0
2007-07-17 03:55:00,106.4,106.4,106.34,106.34,2095800011.0
2007-07-17 04:00:00,106.35,106.37,106.285,106.36,1448399999.0
2007-07-17 04:05:00,106.36,106.38,106.35,106.37,942499998.0
2007-07-17 04:10:00,106.37,106.39,106.35,106.38,1911099993.0
2007-07-17 04:15:00,106.38,106.38,106.295,106.36,1781599999.0
2007-07-17 04:20:00,106.36,106.38,106.34,106.38,1148800000.0
2007-07-17 04:25:00,106.37,106.4,106.35,106.39,1171899996.0
2007-07-17 04:30:00,106.39,106.51,106.39,106.51,5019400002.0
2007-07-17 04:35:00,106.51,106.52,106.47,106.52,1619899985.0
2007-07-17 04:40:00,106.52,106.53,106.49,106.53,2424200006.0
2007-07-17 04:45:00,106.53,106.55,106.52,106.53,1705800002.0
2007-07-17 04:50:00,106.525,106.53,106.5,106.51,1903500001.0
2007-07-17 04:55:00,106.51,106.52,106.48,106.51,1108599995.0
2007-07-17 05:00:00,106.51,106.51,106.465,106.48,1073100004.0
2007-07-17 05:05:00,106.48,106.49,106.44,106.45,993100002.0
2007-07-17 05:10:00,106.44,106.47,106.44,106.46,686599994.0
2007-07-17 05:15:00,106.46,106.47,106.44,106.46,1104000006.0
2007-07-17 05:20:00,106.46,106.51,106.45,106.51,757600003.0
2007-07-17 05:25:00,106.51,106.54,106.49,106.52,972400001.0
2007-07-17 05:30:00,106.515,106.53,106.51,106.52,547700000.0
2007-07-17 05:35:00,106.525,106.57,106.51,106.56,1128099999.0
2007-07-17 05:40:00,106.555,106.57,106.53,106.56,1286400007.0
2007-07-17 05:45:00,106.55,106.56,106.5,106.52,1495443359.0
2007-07-17 05:50:00,106.51,106.54,106.5,106.54,1860500006.0
2007-07-17 05:55:00,106.52,106.54,106.52,106.53,596700000.0
2007-07-17 06:00:00,106.53,106.53,106.5,106.52,765700002.0
2007-07-17 06:05:00,106.52,106.54,106.515,106.54,509500000.0
2007-07-17 06:10:00,106.54,106.54,106.52,106.52,726100002.0
2007-07-17 06:15:00,106.52,106.52,106.49,106.51,1053699996.0
2007-07-17 06:20:00,106.5,106.51,106.48,106.5,1834999993.0
2007-07-17 06:25:00,106.5,106.5,106.475,106.5,1398499995.0
2007-07-17 06:30:00,106.5,106.5,106.418,106.457,2351099990.0
2007-07-17 06:35:00,106.49,106.5,106.46,106.5,803400003.0
2007-07-17 06:40:00,106.5,106.51,106.47,106.475,3730299991.0
2007-07-17 06:45:00,106.47,106.51,106.47,106.49,2853500005.0
2007-07-17 06:50:00,106.5,106.52,106.49,106.5,807000008.0
2007-07-17 06:55:00,106.5,106.52,106.49,106.5,1463200013.0
2007-07-17 07:00:00,106.5,106.5,106.44,106.46,2471599988.0
2007-07-17 07:05:00,106.47,106.49,106.45,106.48,3408600008.0
2007-07-17 07:10:00,106.48,106.51,106.45,106.45,2595799996.0
2007-07-17 07:15:00,106.45,106.51,106.43,106.51,2720200006.0
2007-07-17 07:20:00,106.51,106.53,106.49,106.51,2449499994.0
2007-07-17 07:25:00,106.51,106.51,106.48,106.49,2061499995.0
2007-07-17 07:30:00,106.49,106.5,106.48,106.5,1056700006.0
2007-07-17 07:35:00,106.49,106.51,106.48,106.51,780200001.0
2007-07-17 07:40:00,106.51,106.51,106.48,106.5,580200002.0
2007-07-17 07:45:00,106.5,106.51,106.47,106.51,933799991.0
2007-07-17 07:50:00,106.51,106.52,106.48,106.51,3144599998.0
2007-07-17 07:55:00,106.5,106.56,106.5,106.53,5863299973.0
2007-07-17 08:00:00,106.53,106.57,106.51,106.56,4818300009.0
2007-07-17 08:05:00,106.56,106.57,106.52,106.54,5115799997.0
2007-07-17 08:10:00,106.54,106.57,106.49,106.53,4082899998.0
2007-07-17 08:15:00,106.53,106.53,106.45,106.47,6591399973.0
2007-07-17 08:20:00,106.47,106.5,106.45,106.5,6211100008.0
2007-07-17 08:25:00,106.5,106.51,106.44,106.44,5639599973.0
2007-07-17 08:30:00,106.46,106.46,106.4,106.44,5354299982.0
2007-07-17 08:35:00,106.44,106.46,106.41,106.46,5107200000.0
2007-07-17 08:40:00,106.46,106.48,106.41,106.48,5043899982.0
2007-07-17 08:45:00,106.48,106.48,106.39,106.43,7336399985.0
2007-07-17 08:50:00,106.43,106.51,106.43,106.43,5817599997.0
2007-07-17 08:55:00,106.43,106.475,106.43,106.475,2766499987.0
2007-07-17 09:00:00,106.47,106.51,106.45,106.48,6572099972.0
2007-07-17 09:05:00,106.48,106.53,106.465,106.53,5321499982.0
2007-07-17 09:10:00,106.53,106.55,106.51,106.53,5886599980.0
2007-07-17 09:15:00,106.51,106.56,106.48,106.5,8707699915.0
2007-07-17 09:20:00,106.51,106.57,106.44,106.57,5742499875.0
2007-07-17 09:25:00,106.58,106.58,106.48,106.5,6844699922.0
2007-07-17 09:30:00,106.52,106.55,106.47,106.53,6175899988.0
2007-07-17 09:35:00,106.52,106.56,106.52,106.54,4677500000.0
2007-07-17 09:40:00,106.54,106.55,106.52,106.525,5323900000.0
2007-07-17 09:45:00,106.52,106.54,106.5,106.54,7506900049.0
2007-07-17 09:50:00,106.54,106.56,106.49,106.52,4888100016.0
2007-07-17 09:55:00,106.52,106.52,106.46,106.48,6964800025.0
2007-07-17 10:00:00,106.48,106.48,106.41,106.46,5265699985.0
2007-07-17 10:05:00,106.43,106.46,106.39,106.42,4036500035.0
2007-07-17 10:10:00,106.42,106.47,106.41,106.46,3037200002.0
2007-07-17 10:15:00,106.46,106.46,106.44,106.45,2522700006.0
2007-07-17 10:20:00,106.44,106.47,106.43,106.46,3276200010.0
2007-07-17 10:25:00,106.46,106.48,106.445,106.48,3823999987.0
2007-07-17 10:30:00,106.48,106.48,106.41,106.44,6849499995.0
2007-07-17 10:35:00,106.47,106.5,106.43,106.44,8793400011.0
2007-07-17 10:40:00,106.46,106.49,106.45,106.48,8072200011.0
2007-07-17 10:45:00,106.48,106.48,106.39,106.43,6320199988.0
2007-07-17 10:50:00,106.43,106.46,106.4,106.43,4738600023.0
2007-07-17 10:55:00,106.44,106.5,106.4,106.46,6228099970.0
2007-07-17 11:00:00,106.44,106.46,106.41,106.43,6421899989.0
2007-07-17 11:05:00,106.43,106.46,106.4,106.42,4270300015.0
2007-07-17 11:10:00,106.43,106.46,106.39,106.45,4995800003.0
2007-07-17 11:15:00,106.43,106.44,106.37,106.41,8044900011.0
2007-07-17 11:20:00,106.41,106.43,106.39,106.4,6599400012.0
2007-07-17 11:25:00,106.41,106.43,106.39,106.43,2499100001.0
2007-07-17 11:30:00,106.43,106.455,106.39,106.41,8619699974.0
2007-07-17 11:35:00,106.43,106.44,106.39,106.395,4298600002.0
2007-07-17 11:40:00,106.41,106.43,106.37,106.41,6851899995.0
2007-07-17 11:45:00,106.43,106.49,106.41,106.48,7694800039.0
2007-07-17 11:50:00,106.47,106.52,106.43,106.47,5888000019.0
2007-07-17 11:55:00,106.47,106.47,106.42,106.435,3736499995.0
2007-07-17 12:00:00,106.43,106.45,106.4,106.41,5542100006.0
2007-07-17 12:05:00,106.41,106.47,106.4,106.435,5303699991.0
2007-07-17 12:10:00,106.43,106.47,106.43,106.46,4504100004.0
2007-07-17 12:15:00,106.47,106.48,106.42,106.47,4610699983.0
2007-07-17 12:20:00,106.47,106.49,106.45,106.46,3905099986.0
2007-07-17 12:25:00,106.46,106.5,106.46,106.49,3552000001.0
2007-07-17 12:30:00,106.49,106.58,106.485,106.58,5264899970.0
2007-07-17 12:35:00,106.6,106.6,106.53,106.58,6257500005.0
2007-07-17 12:40:00,106.58,106.6,106.52,106.52,5983799989.0
2007-07-17 12:45:00,106.52,106.58,106.51,106.56,5311300002.0
2007-07-17 12:50:00,106.56,106.6,106.56,106.58,4501499997.0
2007-07-17 12:55:00,106.58,106.59,106.53,106.58,4328800028.0
2007-07-17 13:00:00,106.58,106.62,106.555,106.56,4285700004.0
2007-07-17 13:05:00,106.56,106.56,106.53,106.55,4096199991.0
2007-07-17 13:10:00,106.55,106.61,106.54,106.61,7452399988.0
2007-07-17 13:15:00,106.61,106.62,106.59,106.62,3854599985.0
2007-07-17 13:20:00,106.61,106.66,106.6,106.62,4600300011.0
2007-07-17 13:25:00,106.62,106.65,106.61,106.64,4939300009.0
2007-07-17 13:30:00,106.64,106.66,106.61,106.66,7261599990.0
2007-07-17 13:35:00,106.65,106.69,106.63,106.66,5496999993.0
2007-07-17 13:40:00,106.68,106.68,106.565,106.58,7958099981.0
2007-07-17 13:45:00,106.58,106.62,106.57,106.61,4389400000.0
2007-07-17 13:50:00,106.61,106.67,106.61,106.67,3812700015.0
2007-07-17 13:55:00,106.66,106.72,106.66,106.7,3927799996.0
2007-07-17 14:00:00,106.7,106.71,106.66,106.7,5305500040.0
2007-07-17 14:05:00,106.7,106.7,106.62,106.645,5420899991.0
2007-07-17 14:10:00,106.66,106.67,106.6,106.67,6254199952.0
2007-07-17 14:15:00,106.66,106.67,106.64,106.65,5451900013.0
2007-07-17 14:20:00,106.65,106.66,106.62,106.65,6116699994.0
2007-07-17 14:25:00,106.65,106.66,106.55,106.57,4878999987.0
2007-07-17 14:30:00,106.6,106.73,106.57,106.71,8064999980.0
2007-07-17 14:35:00,106.73,106.73,106.65,106.69,6353699973.0
2007-07-17 14:40:00,106.69,106.75,106.67,106.71,7543700031.0
2007-07-17 14:45:00,106.69,106.69,106.6,106.61,6759700025.0
2007-07-17 14:50:00,106.62,106.68,106.61,106.655,5825899987.0
2007-07-17 14:55:00,106.66,106.69,106.65,106.66,3718999980.0
2007-07-17 15:00:00,106.65,106.75,106.64,106.69,7077800021.0
2007-07-17 15:05:00,106.71,106.72,106.68,106.71,5556200009.0
2007-07-17 15:10:00,106.73,106.75,106.63,106.7,3911300012.0
2007-07-17 15:15:00,106.7,106.71,106.62,106.69,5225400007.0
2007-07-17 15:20:00,106.69,106.7,106.64,106.64,4550600005.0
2007-07-17 15:25:00,106.65,106.76,106.62,106.73,6024500002.0
2007-07-17 15:30:00,106.75,106.78,106.725,106.74,8080599975.0
2007-07-17 15:35:00,106.74,106.77,106.69,106.75,8607199972.0
2007-07-17 15:40:00,106.75,106.76,106.72,106.75,6323899992.0
2007-07-17 15:45:00,106.75,106.78,106.73,106.76,7914300085.0
2007-07-17 15:50:00,106.77,106.79,106.74,106.77,5212000026.0
2007-07-17 15:55:00,106.77,106.79,106.74,106.74,8122499967.0
2007-07-17 16:00:00,106.74,106.76,106.7,106.74,5174300011.0
2007-07-17 16:05:00,106.74,106.76,106.69,106.72,6217200022.0
2007-07-17 16:10:00,106.72,106.76,106.7,106.73,5968300006.0
2007-07-17 16:15:00,106.69,106.73,106.69,106.7,4218600012.0
2007-07-17 16:20:00,106.7,106.77,106.7,106.755,6961900008.0
2007-07-17 16:25:00,106.76,106.8,106.74,106.8,6554200027.0
2007-07-17 16:30:00,106.8,106.8,106.75,106.775,5100699997.0
2007-07-17 16:35:00,106.775,106.86,106.74,106.82,5885300009.0
2007-07-17 16:40:00,106.82,106.88,106.81,106.855,5625299976.0
2007-07-17 16:45:00,106.86,106.88,106.83,106.86,4299000013.0
2007-07-17 16:50:00,106.86,106.88,106.82,106.85,3151700009.0
2007-07-17 16:55:00,106.85,106.85,106.78,106.78,5393899986.0
2007-07-17 17:00:00,106.8,106.86,106.78,106.83,6968799993.0
2007-07-17 17:05:00,106.83,106.86,106.8,106.85,7339599975.0
2007-07-17 17:10:00,106.85,106.86,106.79,106.8,5939800008.0
2007-07-17 17:15:00,106.8,106.84,106.78,106.82,4052900000.0
2007-07-17 17:20:00,106.82,106.885,106.82,106.85,7854200010.0
2007-07-17 17:25:00,106.85,106.86,106.82,106.83,5853399967.0
2007-07-17 17:30:00,106.82,106.87,106.82,106.86,5053299981.0
2007-07-17 17:35:00,106.86,106.87,106.82,106.85,4645299987.0
2007-07-17 17:40:00,106.85,106.87,106.83,106.85,5270300030.0
2007-07-17 17:45:00,106.86,106.86,106.81,106.81,4680900000.0
2007-07-17 17:50:00,106.82,106.87,106.82,106.87,5286499993.0
2007-07-17 17:55:00,106.87,106.87,106.83,106.84,2956899990.0
2007-07-17 18:00:00,106.83,106.86,106.83,106.86,3562800016.0
2007-07-17 18:05:00,106.85,106.87,106.84,106.86,942199997.0
2007-07-17 18:10:00,106.86,106.89,106.84,106.87,3463100026.0
2007-07-17 18:15:00,106.87,106.87,106.84,106.86,2331700004.0
2007-07-17 18:20:00,106.85,106.86,106.825,106.84,3418699982.0
2007-07-17 18:25:00,106.84,106.87,106.83,106.84,1400499992.0
2007-07-17 18:30:00,106.85,106.87,106.82,106.86,2269200000.0
2007-07-17 18:35:00,106.86,106.86,106.79,106.8,3759000007.0
2007-07-17 18:40:00,106.8,106.86,106.8,106.835,2660100007.0
2007-07-17 18:45:00,106.84,106.85,106.825,106.84,1311599995.0
2007-07-17 18:50:00,106.84,106.86,106.83,106.85,1405899987.0
2007-07-17 18:55:00,106.855,106.86,106.8,106.81,1456600000.0
2007-07-17 19:00:00,106.81,106.84,106.78,106.8,4258199985.0
2007-07-17 19:05:00,106.805,106.83,106.77,106.81,5352099998.0
2007-07-17 19:10:00,106.81,106.83,106.775,106.79,3165200011.0
2007-07-17 19:15:00,106.78,106.79,106.74,106.75,1710400016.0
2007-07-17 19:20:00,106.76,106.78,106.74,106.78,2362000001.0
2007-07-17 19:25:00,106.765,106.77,106.72,106.72,1982600002.0
2007-07-17 19:30:00,106.72,106.74,106.69,106.7,2720200003.0
2007-07-17 19:35:00,106.7,106.73,106.69,106.73,4810100013.0
2007-07-17 19:40:00,106.73,106.79,106.72,106.77,2787199995.0
2007-07-17 19:45:00,106.77,106.78,106.76,106.77,1033000005.0
2007-07-17 19:50:00,106.77,106.78,106.76,106.77,774399993.0
2007-07-17 19:55:00,106.77,106.78,106.76,106.77,974100014.0
2007-07-17 20:00:00,106.77,106.78,106.711,106.711,1725899988.0
2007-07-17 20:05:00,106.77,106.78,106.76,106.76,366600001.0
2007-07-17 20:10:00,106.77,106.8,106.77,106.79,2609100019.0
2007-07-17 20:15:00,106.79,106.81,106.775,106.81,4052600000.0
2007-07-17 20:20:00,106.81,106.83,106.78,106.79,4381499970.0
2007-07-17 20:25:00,106.79,106.81,106.76,106.77,3496599983.0
2007-07-17 20:30:00,106.77,106.79,106.75,106.78,4449999995.0
2007-07-17 20:35:00,106.78,106.79,106.73,106.73,2305099995.0
2007-07-17 20:40:00,106.73,106.75,106.66,106.72,4040399999.0
2007-07-17 20:45:00,106.72,106.74,106.71,106.73,4452000018.0
2007-07-17 20:50:00,106.73,106.75,106.71,106.74,2086500008.0
2007-07-17 20:55:00,106.74,106.77,106.73,106.76,2613900007.0
2007-07-17 21:00:00,106.76,106.81,106.75,106.76,3135300020.0
2007-07-17 21:05:00,106.76,106.79,106.71,106.71,2418699996.0
2007-07-17 21:10:00,106.71,106.74,106.71,106.74,1762000010.0
2007-07-17 21:15:00,106.74,106.77,106.73,106.75,2281199994.0
2007-07-17 21:20:00,106.76,106.77,106.72,106.735,2488400004.0
2007-07-17 21:25:00,106.74,106.75,106.73,106.73,1929800000.0
2007-07-17 21:30:00,106.73,106.74,106.72,106.72,1345300008.0
2007-07-17 21:35:00,106.72,106.72,106.69,106.71,2081000029.0
2007-07-17 21:40:00,106.71,106.71,106.66,106.69,3259100008.0
2007-07-17 21:45:00,106.69,106.7,106.67,106.69,2746799990.0
2007-07-17 21:50:00,106.69,106.7,106.675,106.685,1990000000.0
2007-07-17 21:55:00,106.69,106.72,106.69,106.69,1245299998.0
2007-07-17 22:00:00,106.69,106.7,106.68,106.68,1719299995.0
2007-07-17 22:05:00,106.68,106.72,106.67,106.71,1046899995.0
2007-07-17 22:10:00,106.71,106.73,106.7,106.72,978799997.0
2007-07-17 22:15:00,106.71,106.72,106.7,106.71,836000000.0
2007-07-17 22:20:00,106.7,106.71,106.67,106.69,1336099999.0
2007-07-17 22:25:00,106.69,106.69,106.65,106.66,1209000000.0
2007-07-17 22:30:00,106.67,106.67,106.635,106.66,1118700007.0
2007-07-17 22:35:00,106.66,106.73,106.65,106.72,1962899991.0
2007-07-17 22:40:00,106.73,106.79,106.72,106.76,2077399998.0
2007-07-17 22:45:00,106.76,106.765,106.74,106.75,1413699997.0
2007-07-17 22:50:00,106.76,106.79,106.76,106.78,1865100000.0
2007-07-17 22:55:00,106.78,106.78,106.71,106.74,2324999992.0
2007-07-17 23:00:00,106.73,106.73,106.67,106.7,425899999.0
2007-07-17 23:05:00,106.68,106.73,106.65,106.7,1050699997.0
2007-07-17 23:10:00,106.7,106.72,106.68,106.7,639700000.0
2007-07-17 23:15:00,106.7,106.725,106.67,106.71,3527599998.0
2007-07-17 23:20:00,106.71,106.73,106.68,106.7,2537900009.0
2007-07-17 23:25:00,106.7,106.7,106.66,106.66,2665200000.0
2007-07-17 23:30:00,106.66,106.69,106.61,106.64,3520800003.0
2007-07-17 23:35:00,106.64,106.73,106.64,106.73,1723299995.0
2007-07-17 23:40:00,106.74,106.75,106.62,106.65,3250000030.0
2007-07-17 23:45:00,106.65,106.68,106.63,106.68,3317800012.0
2007-07-17 23:50:00,106.68,106.68,106.65,106.66,1236900000.0
2007-07-17 23:55:00,106.66,106.68,106.59,106.61,1973000003.0
2007-07-18 00:00:00,106.6,106.64,106.59,106.6,2116000006.0
2007-07-18 00:05:00,106.6,106.6,106.52,106.525,3695299985.0
2007-07-18 00:10:00,106.53,106.565,106.52,106.555,3801100038.0
2007-07-18 00:15:00,106.56,106.59,106.55,106.55,2667900006.0
2007-07-18 00:20:00,106.55,106.585,106.53,106.56,2133599991.0
2007-07-18 00:25:00,106.55,106.56,106.46,106.47,3629999976.0
2007-07-18 00:30:00,106.47,106.49,106.4,106.4,2141300000.0
2007-07-18 00:35:00,106.41,106.48,106.39,106.42,2516799996.0
2007-07-18 00:40:00,106.42,106.43,106.36,106.39,7574499992.0
2007-07-18 00:45:00,106.385,106.44,106.335,106.4,4443799990.0
2007-07-18 00:50:00,106.41,106.43,106.39,106.39,2699899999.0
2007-07-18 00:55:00,106.39,106.46,106.38,106.45,2661199987.0
2007-07-18 01:00:00,106.45,106.52,106.44,106.5,1419399992.0
2007-07-18 01:05:00,106.51,106.52,106.46,106.5,2892999991.0
2007-07-18 01:10:00,106.49,106.54,106.48,106.52,2281199992.0
2007-07-18 01:15:00,106.52,106.62,106.52,106.61,2784200004.0
2007-07-18 01:20:00,106.595,106.65,106.58,106.63,2902200006.0
2007-07-18 01:25:00,106.63,106.64,106.61,106.62,2216599995.0
2007-07-18 01:30:00,106.62,106.63,106.57,106.58,4201299997.0
2007-07-18 01:35:00,106.59,106.6,106.56,106.58,4411200033.0
2007-07-18 01:40:00,106.58,106.61,106.58,106.6,2231900013.0
2007-07-18 01:45:00,106.6,106.61,106.57,106.61,4866600007.0
2007-07-18 01:50:00,106.62,106.64,106.59,106.64,5919800039.0
2007-07-18 01:55:00,106.64,106.68,106.63,106.665,4536799967.0
2007-07-18 02:00:00,106.68,106.69,106.62,106.63,3514299987.0
2007-07-18 02:05:00,106.63,106.65,106.57,106.57,5041100009.0
2007-07-18 02:10:00,106.57,106.63,106.53,106.58,7139700001.0
2007-07-18 02:15:00,106.6,106.62,106.55,106.61,8550399925.0
2007-07-18 02:20:00,106.61,106.69,106.61,106.63,7033800017.0
2007-07-18 02:25:00,106.63,106.71,106.6,106.685,6934600001.0
2007-07-18 02:30:00,106.69,106.75,106.62,106.75,6052500020.0
2007-07-18 02:35:00,106.75,106.78,106.67,106.71,5308900012.0
2007-07-18 02:40:00,106.71,106.75,106.68,106.73,4678100010.0
2007-07-18 02:45:00,106.725,106.76,106.715,106.75,4066499998.0
2007-07-18 02:50:00,106.75,106.78,106.7,106.74,2791000013.0
2007-07-18 02:55:00,106.73,106.75,106.69,106.71,2310500005.0
2007-07-18 03:00:00,106.69,106.7,106.66,106.66,1604100009.0
2007-07-18 03:05:00,106.67,106.7,106.64,106.7,4619599991.0
2007-07-18 03:10:00,106.69,106.7,106.62,106.63,4210200025.0
2007-07-18 03:15:00,106.63,106.67,106.59,106.61,2811000003.0
2007-07-18 03:20:00,106.62,106.64,106.58,106.58,2473300001.0
2007-07-18 03:25:00,106.58,106.6,106.56,106.58,3147700001.0
2007-07-18 03:30:00,106.57,106.63,106.56,106.615,3104399998.0
2007-07-18 03:35:00,106.615,106.68,106.59,106.66,5480900012.0
2007-07-18 03:40:00,106.65,106.7,106.64,106.65,4074100005.0
2007-07-18 03:45:00,106.66,106.66,106.61,106.61,6560200010.0
2007-07-18 03:50:00,106.63,106.65,106.605,106.64,4856000009.0
2007-07-18 03:55:00,106.635,106.64,106.58,106.6,4677599995.0
2007-07-18 04:00:00,106.59,106.61,106.57,106.61,3869899990.0
2007-07-18 04:05:00,106.61,106.62,106.56,106.62,2778200002.0
2007-07-18 04:10:00,106.62,106.64,106.56,106.635,2524699997.0
2007-07-18 04:15:00,106.64,106.65,106.61,106.65,3140599976.0
2007-07-18 04:20:00,106.65,106.67,106.63,106.63,2297799995.0
2007-07-18 04:25:00,106.64,106.72,106.64,106.69,2794200003.0
2007-07-18 04:30:00,106.69,106.69,106.65,106.68,1820300004.0
2007-07-18 04:35:00,106.69,106.69,106.63,106.665,2800100003.0
2007-07-18 04:40:00,106.67,106.72,106.64,106.71,3165000006.0
2007-07-18 04:45:00,106.71,106.73,106.7,106.7,1406199992.0
2007-07-18 04:50:00,106.705,106.74,106.705,106.72,2646699993.0
2007-07-18 04:55:00,106.72,106.73,106.69,106.71,3938800006.0
2007-07-18 05:00:00,106.71,106.74,106.68,106.7,6047799999.0
2007-07-18 05:05:00,106.7,106.75,106.7,106.72,3318400028.0
2007-07-18 05:10:00,106.72,106.82,106.71,106.82,4130100003.0
2007-07-18 05:15:00,106.82,106.82,106.73,106.77,4604099990.0
2007-07-18 05:20:00,106.77,106.79,106.71,106.77,2454299987.0
2007-07-18 05:25:00,106.78,106.87,106.74,106.86,2614200003.0
2007-07-18 05:30:00,106.86,106.86,106.8,106.83,1862300005.0
2007-07-18 05:35:00,106.83,106.84,106.78,106.8,1447599993.0
2007-07-18 05:40:00,106.8,106.83,106.79,106.83,1028199996.0
2007-07-18 05:45:00,106.84,106.84,106.81,106.82,2640099986.0
2007-07-18 05:50:00,106.82,106.96,106.8,106.94,4616600010.0
2007-07-18 05:55:00,106.94,106.98,106.92,106.95,4495899996.0
2007-07-18 06:00:00,106.95,106.98,106.91,106.97,6303899993.0
2007-07-18 06:05:00,106.96,106.98,106.91,106.94,4376900019.0
2007-07-18 06:10:00,106.94,106.95,106.91,106.94,4376800020.0
2007-07-18 06:15:00,106.94,106.96,106.88,106.91,6028600009.0
2007-07-18 06:20:00,106.91,106.93,106.84,106.88,6873700001.0
2007-07-18 06:25:00,106.88,106.9,106.8,106.8,5868100005.0
2007-07-18 06:30:00,106.81,106.86,106.79,106.85,6328399966.0
2007-07-18 06:35:00,106.85,106.86,106.8,106.83,2926199996.0
2007-07-18 06:40:00,106.83,106.84,106.76,106.83,4224600002.0
2007-07-18 06:45:00,106.82,106.87,106.79,106.86,4008299998.0
2007-07-18 06:50:00,106.86,106.88,106.81,106.87,2230799994.0
2007-07-18 06:55:00,106.87,106.92,106.84,106.86,6061499971.0
2007-07-18 07:00:00,106.86,106.89,106.82,106.86,3311999996.0
2007-07-18 07:05:00,106.86,106.87,106.82,106.86,2180899987.0
2007-07-18 07:10:00,106.86,106.88,106.8,106.87,2441400006.0
2007-07-18 07:15:00,106.88,106.88,106.81,106.85,1183599999.0
2007-07-18 07:20:00,106.85,106.85,106.8,106.845,3055299986.0
2007-07-18 07:25:00,106.845,106.85,106.78,106.84,2404300004.0
2007-07-18 07:30:00,106.84,106.85,106.82,106.84,3467000000.0
2007-07-18 07:35:00,106.85,106.88,106.82,106.88,2157200004.0
2007-07-18 07:40:00,106.88,106.9,106.84,106.89,4201000005.0
2007-07-18 07:45:00,106.89,106.9,106.84,106.9,4161500002.0
2007-07-18 07:50:00,106.9,106.92,106.795,106.83,3950800006.0
2007-07-18 07:55:00,106.82,106.88,106.81,106.88,2750900011.0
2007-07-18 08:00:00,106.87,106.89,106.82,106.865,5377300001.0
2007-07-18 08:05:00,106.86,106.89,106.84,106.85,6099900005.0
2007-07-18 08:10:00,106.85,106.93,106.84,106.89,7081900012.0
2007-07-18 08:15:00,106.89,106.91,106.82,106.86,7028099993.0
2007-07-18 08:20:00,106.86,106.86,106.81,106.83,6851600041.0
2007-07-18 08:25:00,106.83,106.855,106.75,106.76,6512200026.0
2007-07-18 08:30:00,106.78,106.79,106.73,106.775,7098799991.0
2007-07-18 08:35:00,106.75,106.82,106.75,106.76,7514799955.0
2007-07-18 08:40:00,106.76,106.78,106.69,106.77,8040799992.0
2007-07-18 08:45:00,106.77,106.84,106.75,106.83,6792399991.0
2007-07-18 08:50:00,106.83,106.83,106.76,106.8,6495900040.0
2007-07-18 08:55:00,106.8,106.85,106.8,106.83,7604999993.0
2007-07-18 09:00:00,106.83,106.87,106.83,106.83,6343499965.0
2007-07-18 09:05:00,106.84,106.86,106.82,106.82,8152899986.0
2007-07-18 09:10:00,106.83,106.83,106.75,106.8,9777100007.0
2007-07-18 09:15:00,106.83,106.85,106.81,106.82,6374699970.0
2007-07-18 09:20:00,106.84,106.87,106.8,106.85,7539099943.0
2007-07-18 09:25:00,106.83,106.87,106.82,106.845,7217499976.0
2007-07-18 09:30:00,106.82,106.83,106.77,106.8,8547199985.0
2007-07-18 09:35:00,106.8,106.82,106.75,106.78,5557799976.0
2007-07-18 09:40:00,106.8,106.8,106.72,106.74,3875899989.0
2007-07-18 09:45:00,106.74,106.8,106.71,106.75,7503499980.0
2007-07-18 09:50:00,106.76,106.83,106.75,106.78,8505999997.0
2007-07-18 09:55:00,106.79,106.83,106.76,106.79,7779300008.0
2007-07-18 10:00:00,106.8,106.83,106.76,106.78,8487700076.0
2007-07-18 10:05:00,106.78,106.81,106.73,106.8,6708800004.0
2007-07-18 10:10:00,106.79,106.8,106.74,106.78,6377499990.0
2007-07-18 10:15:00,106.78,106.79,106.66,106.75,7389399993.0
2007-07-18 10:20:00,106.75,106.76,106.7,106.7,6049700036.0
2007-07-18 10:25:00,106.7,106.72,106.67,106.71,3896900035.0
2007-07-18 10:30:00,106.71,106.76,106.7,106.76,5594700009.0
2007-07-18 10:35:00,106.76,106.77,106.66,106.74,6857700010.0
2007-07-18 10:40:00,106.74,106.82,106.66,106.78,8804199972.0
2007-07-18 10:45:00,106.8,106.86,106.76,106.8,9027799967.0
2007-07-18 10:50:00,106.79,106.8,106.74,106.78,6768399996.0
2007-07-18 10:55:00,106.78,106.8,106.75,106.75,7329200006.0
2007-07-18 11:00:00,106.77,106.78,106.74,106.765,5645299986.0
2007-07-18 11:05:00,106.77,106.78,106.74,106.76,5755799970.0
2007-07-18 11:10:00,106.76,106.84,106.75,106.83,7297800076.0
2007-07-18 11:15:00,106.83,106.84,106.81,106.83,2432599984.0
2007-07-18 11:20:00,106.83,106.87,106.8,106.86,2334899995.0
2007-07-18 11:25:00,106.86,106.87,106.845,106.86,3822999979.0
2007-07-18 11:30:00,106.86,106.94,106.83,106.94,6397799972.0
2007-07-18 11:35:00,106.935,106.94,106.85,106.88,5417299970.0
2007-07-18 11:40:00,106.87,106.92,106.87,106.89,7123899954.0
2007-07-18 11:45:00,106.89,106.93,106.88,106.88,6201899946.0
2007-07-18 11:50:00,106.88,106.9,106.86,106.87,4347099983.0
2007-07-18 11:55:00,106.87,106.9,106.83,106.83,2849899971.0
2007-07-18 12:00:00,106.82,106.855,106.81,106.84,3917299993.0
2007-07-18 12:05:00,106.84,106.84,106.78,106.8,3740799998.0
2007-07-18 12:10:00,106.8,106.85,106.8,106.84,3306600001.0
2007-07-18 12:15:00,106.83,106.85,106.82,106.83,2417299994.0
2007-07-18 12:20:00,106.83,106.89,106.825,106.875,2072300003.0
2007-07-18 12:25:00,106.875,106.89,106.85,106.85,3474599992.0
2007-07-18 12:30:00,106.85,106.89,106.85,106.88,3182199975.0
2007-07-18 12:35:00,106.88,106.89,106.85,106.88,1091899997.0
2007-07-18 12:40:00,106.865,106.895,106.865,106.88,2062299993.0
2007-07-18 12:45:00,106.88,106.9,106.875,106.9,852799988.0
2007-07-18 12:50:00,106.9,106.91,106.84,106.85,2452699991.0
2007-07-18 12:55:00,106.85,106.86,106.81,106.81,1443599992.0
2007-07-18 13:00:00,106.81,106.82,106.79,106.79,2531099983.0
2007-07-18 13:05:00,106.78,106.87,106.78,106.865,3696599981.0
2007-07-18 13:10:00,106.87,106.92,106.86,106.87,5322399969.0
2007-07-18 13:15:00,106.87,106.9,106.83,106.86,5667699966.0
2007-07-18 13:20:00,106.86,106.91,106.85,106.9,3781399981.0
2007-07-18 13:25:00,106.9,106.96,106.9,106.93,3695299972.0
2007-07-18 13:30:00,106.94,106.98,106.93,106.955,5800299970.0
2007-07-18 13:35:00,106.96,106.98,106.89,106.91,7202099954.0
2007-07-18 13:40:00,106.93,107.01,106.91,106.98,6650699979.0
2007-07-18 13:45:00,106.99,107.02,106.98,107.0,5280099991.0
2007-07-18 13:50:00,107.0,107.03,106.99,107.01,4840099984.0
2007-07-18 13:55:00,107.01,107.05,106.99,107.04,5692499969.0
2007-07-18 14:00:00,107.04,107.065,107.02,107.065,6338399981.0
2007-07-18 14:05:00,107.06,107.13,107.06,107.09,5054899960.0
2007-07-18 14:10:00,107.095,107.17,107.09,107.17,8060899957.0
2007-07-18 14:15:00,107.18,107.21,107.14,107.19,7089099943.0
2007-07-18 14:20:00,107.19,107.205,107.115,107.16,5236099954.0
2007-07-18 14:25:00,107.16,107.19,107.08,107.11,4094599977.0
2007-07-18 14:30:00,107.12,107.21,107.05,107.19,7127799973.0
2007-07-18 14:35:00,107.195,107.21,107.14,107.16,6911099986.0
2007-07-18 14:40:00,107.18,107.27,107.18,107.21,6688699973.0
2007-07-18 14:45:00,107.23,107.25,107.19,107.19,8784299974.0
2007-07-18 14:50:00,107.16,107.19,107.14,107.14,8793900016.0
2007-07-18 14:55:00,107.14,107.16,107.07,107.09,6425600006.0
2007-07-18 15:00:00,107.09,107.13,107.03,107.1,5865399951.0
2007-07-18 15:05:00,107.1,107.1,107.02,107.025,6944299968.0
2007-07-18 15:10:00,107.03,107.05,106.98,107.0,9203800025.0
2007-07-18 15:15:00,107.02,107.04,106.99,107.02,7391399982.0
2007-07-18 15:20:00,107.02,107.03,106.94,106.99,6452599965.0
2007-07-18 15:25:00,107.0,107.02,106.96,106.98,6838699968.0
2007-07-18 15:30:00,107.0,107.1,106.995,107.1,5628899947.0
2007-07-18 15:35:00,107.1,107.1,106.98,107.0,8169899987.0
2007-07-18 15:40:00,106.98,107.03,106.98,107.02,7219199997.0
2007-07-18 15:45:00,107.03,107.09,107.0,107.07,8608299966.0
2007-07-18 15:50:00,107.085,107.17,107.07,107.16,7916699953.0
2007-07-18 15:55:00,107.16,107.17,107.1,107.15,6703999977.0
2007-07-18 16:00:00,107.15,107.19,107.11,107.125,6497600012.0
2007-07-18 16:05:00,107.13,107.18,107.1,107.13,8741899970.0
2007-07-18 16:10:00,107.11,107.14,107.05,107.07,9061699962.0
2007-07-18 16:15:00,107.085,107.19,107.08,107.19,7314099955.0
2007-07-18 16:20:00,107.19,107.2,107.12,107.15,6737499968.0
2007-07-18 16:25:00,107.15,107.18,107.1,107.14,8613799997.0
2007-07-18 16:30:00,107.16,107.16,107.01,107.05,9466799945.0
2007-07-18 16:35:00,107.07,107.07,107.0,107.05,9873899916.0
2007-07-18 16:40:00,107.07,107.09,106.96,107.0,9066399938.0
2007-07-18 16:45:00,106.98,107.01,106.94,106.98,5171199945.0
2007-07-18 16:50:00,107.0,107.03,106.98,107.02,5406400005.0
2007-07-18 16:55:00,107.01,107.02,106.975,106.98,9074999885.0
2007-07-18 17:00:00,106.97,107.01,106.93,106.98,5462500009.0
2007-07-18 17:05:00,106.98,107.07,106.975,107.04,4572400014.0
2007-07-18 17:10:00,107.05,107.06,106.98,107.02,7283299979.0
2007-07-18 17:15:00,107.01,107.025,106.95,106.96,7372900000.0
2007-07-18 17:20:00,106.96,106.97,106.89,106.96,8440699945.0
2007-07-18 17:25:00,106.94,107.01,106.94,106.98,8295599952.0
2007-07-18 17:30:00,106.99,107.0,106.88,106.89,7275399978.0
2007-07-18 17:35:00,106.89,106.91,106.8,106.85,7748199975.0
2007-07-18 17:40:00,106.87,106.94,106.86,106.93,5960399963.0
2007-07-18 17:45:00,106.92,106.98,106.92,106.95,5002199964.0
2007-07-18 17:50:00,106.96,106.98,106.91,106.92,5135599991.0
2007-07-18 17:55:00,106.92,106.94,106.9,106.93,4508300006.0
2007-07-18 18:00:00,106.93,106.95,106.9,106.9,2914099980.0
2007-07-18 18:05:00,106.9,106.92,106.87,106.9,5474999968.0
2007-07-18 18:10:00,106.89,106.92,106.87,106.895,4499199958.0
2007-07-18 18:15:00,106.9,106.91,106.8,106.82,5567299998.0
2007-07-18 18:20:00,106.835,106.84,106.78,106.79,6236399970.0
2007-07-18 18:25:00,106.795,106.8,106.77,106.785,4107099998.0
2007-07-18 18:30:00,106.785,106.9,106.785,106.9,6500599981.0
2007-07-18 18:35:00,106.9,106.9,106.82,106.84,5709299959.0
2007-07-18 18:40:00,106.84,106.84,106.79,106.8,3490100008.0
2007-07-18 18:45:00,106.8,106.89,106.8,106.87,3098099980.0
2007-07-18 18:50:00,106.87,106.9,106.83,106.835,4379099996.0
2007-07-18 18:55:00,106.84,106.86,106.83,106.85,1967000005.0
2007-07-18 19:00:00,106.85,106.87,106.83,106.86,3556099978.0
2007-07-18 19:05:00,106.86,106.86,106.81,106.85,2906400002.0
2007-07-18 19:10:00,106.85,106.85,106.81,106.845,2788099984.0
2007-07-18 19:15:00,106.845,106.85,106.8,106.81,2232299994.0
2007-07-18 19:20:00,106.81,106.84,106.79,106.81,4701199993.0
2007-07-18 19:25:00,106.81,106.83,106.79,106.81,1962899996.0
2007-07-18 19:30:00,106.81,106.83,106.8,106.805,1746299993.0
2007-07-18 19:35:00,106.81,106.89,106.81,106.86,3319399978.0
2007-07-18 19:40:00,106.86,106.91,106.84,106.89,5205800004.0
2007-07-18 19:45:00,106.91,106.92,106.89,106.9,3669700012.0
2007-07-18 19:50:00,106.9,106.9,106.84,106.85,2918499966.0
2007-07-18 19:55:00,106.85,106.87,106.795,106.85,2329800019.0
2007-07-18 20:00:00,106.85,106.87,106.85,106.865,2215400001.0
2007-07-18 20:05:00,106.87,106.87,106.83,106.84,1787599996.0
2007-07-18 20:10:00,106.84,106.86,106.83,106.85,2646699988.0
2007-07-18 20:15:00,106.84,106.85,106.81,106.84,1825399987.0
2007-07-18 20:20:00,106.84,106.86,106.78,106.81,4243099996.0
2007-07-18 20:25:00,106.81,106.81,106.77,106.77,1822999985.0
2007-07-18 20:30:00,106.77,106.78,106.76,106.78,1086899992.0
2007-07-18 20:35:00,106.77,106.81,106.75,106.8,3284199979.0
2007-07-18 20:40:00,106.8,106.8,106.76,106.76,3296299980.0
2007-07-18 20:45:00,106.76,106.765,106.73,106.74,761799997.0
2007-07-18 20:50:00,106.74,106.78,106.725,106.76,2409299993.0
2007-07-18 20:55:00,106.76,106.84,106.74,106.83,6483299973.0
2007-07-18 21:00:00,106.83,106.84,106.79,106.81,2535400003.0
2007-07-18 21:05:00,106.82,106.82,106.79,106.81,1360499994.0
2007-07-18 21:10:00,106.805,106.89,106.805,106.86,3581499970.0
2007-07-18 21:15:00,106.86,106.86,106.825,106.825,1240400005.0
2007-07-18 21:20:00,106.825,106.85,106.81,106.83,1914800003.0
2007-07-18 21:25:00,106.835,106.85,106.83,106.83,1589000011.0
2007-07-18 21:30:00,106.83,106.84,106.81,106.84,1408999996.0
2007-07-18 21:35:00,106.84,106.87,106.84,106.86,3731400008.0
2007-07-18 21:40:00,106.86,106.86,106.83,106.85,3242299970.0
2007-07-18 21:45:00,106.85,106.925,106.84,106.92,4140899996.0
2007-07-18 21:50:00,106.91,106.97,106.9,106.95,3403399980.0
2007-07-18 21:55:00,106.95,106.97,106.94,106.96,1972000003.0
2007-07-18 22:00:00,106.96,107.0,106.92,106.93,3287000028.0
2007-07-18 22:05:00,106.93,106.95,106.9,106.94,1388099985.0
2007-07-18 22:10:00,106.95,106.98,106.92,106.97,3483299984.0
2007-07-18 22:15:00,106.97,106.99,106.897,106.98,1947199984.0
2007-07-18 22:20:00,106.98,107.0,106.97,107.0,1697299973.0
2007-07-18 22:25:00,107.0,107.02,106.98,106.985,1256899998.0
2007-07-18 22:30:00,106.99,107.022,106.965,107.0,916699998.0
2007-07-18 22:35:00,107.0,107.0,106.96,106.99,2026299995.0
2007-07-18 22:40:00,106.99,107.02,106.99,107.0,2507900000.0
2007-07-18 22:45:00,107.0,107.04,106.99,107.04,1139199991.0
2007-07-18 22:50:00,107.035,107.06,107.03,107.04,1254899999.0
2007-07-18 22:55:00,107.035,107.07,106.99,106.99,1709399999.0
2007-07-18 23:00:00,106.99,107.0,106.91,106.92,1070599991.0
2007-07-18 23:05:00,106.92,106.94,106.88,106.88,1368899995.0
2007-07-18 23:10:00,106.89,106.955,106.89,106.93,2144199995.0
2007-07-18 23:15:00,106.94,106.955,106.878,106.94,846399993.0
2007-07-18 23:20:00,106.94,106.95,106.904,106.95,850499998.0
2007-07-18 23:25:00,106.95,106.97,106.95,106.97,666800000.0
2007-07-18 23:30:00,106.97,106.97,106.94,106.95,1760099994.0
2007-07-18 23:35:00,106.95,106.96,106.935,106.94,1530999998.0
2007-07-18 23:40:00,106.94,106.97,106.94,106.96,1618600023.0
2007-07-18 23:45:00,106.96,106.97,106.94,106.95,1485700000.0
2007-07-18 23:50:00,106.955,106.96,106.91,106.94,986899998.0
2007-07-18 23:55:00,106.94,106.96,106.92,106.93,838400000.0
2007-07-19 00:00:00,106.93,106.96,106.88,106.92,3651599997.0
2007-07-19 00:05:00,106.915,106.94,106.87,106.9,3851899993.0
2007-07-19 00:10:00,106.905,106.93,106.84,106.92,5394699997.0
2007-07-19 00:15:00,106.92,106.97,106.84,106.93,1656699996.0
2007-07-19 00:20:00,106.93,106.96,106.9,106.93,2056500004.0
2007-07-19 00:25:00,106.93,106.97,106.92,106.95,2680199999.0
2007-07-19 00:30:00,106.95,106.97,106.94,106.95,1385899996.0
2007-07-19 00:35:00,106.95,106.96,106.93,106.95,3360900022.0
2007-07-19 00:40:00,106.95,106.97,106.93,106.94,1994600000.0
2007-07-19 00:45:00,106.94,106.96,106.93,106.95,1372800000.0
2007-07-19 00:50:00,106.95,106.98,106.94,106.98,1421600004.0
2007-07-19 00:55:00,106.98,106.98,106.92,106.94,1132599996.0
2007-07-19 01:00:00,106.93,106.95,106.91,106.93,2257800013.0
2007-07-19 01:05:00,106.93,106.95,106.92,106.94,1415500006.0
2007-07-19 01:10:00,106.94,106.94,106.84,106.88,3736600005.0
2007-07-19 01:15:00,106.88,106.91,106.88,106.91,1398199999.0
2007-07-19 01:20:00,106.91,106.94,106.9,106.93,2304800012.0
2007-07-19 01:25:00,106.925,106.94,106.9,106.91,2716400007.0
2007-07-19 01:30:00,106.91,106.93,106.88,106.9,2031800000.0
2007-07-19 01:35:00,106.9,106.9,106.85,106.88,1768600008.0
2007-07-19 01:40:00,106.88,106.89,106.86,106.88,2685300015.0
2007-07-19 01:45:00,106.88,106.92,106.86,106.91,2726600002.0
2007-07-19 01:50:00,106.92,106.95,106.91,106.94,3964599998.0
2007-07-19 01:55:00,106.94,106.97,106.93,106.96,2084100008.0
2007-07-19 02:00:00,106.945,107.03,106.945,107.01,4100599996.0
2007-07-19 02:05:00,107.02,107.07,107.01,107.015,3082500008.0
2007-07-19 02:10:00,107.015,107.03,107.0,107.02,850399999.0
2007-07-19 02:15:00,107.02,107.04,106.95,106.96,4291300019.0
2007-07-19 02:20:00,106.95,107.0,106.94,106.98,2983800009.0
2007-07-19 02:25:00,106.98,106.995,106.95,106.97,2492700024.0
2007-07-19 02:30:00,106.97,107.01,106.96,106.96,1966699996.0
2007-07-19 02:35:00,106.95,106.98,106.91,106.93,3434100014.0
2007-07-19 02:40:00,106.93,106.93,106.85,106.905,2466499994.0
2007-07-19 02:45:00,106.905,106.91,106.86,106.895,5007399999.0
2007-07-19 02:50:00,106.895,106.92,106.87,106.91,3392400006.0
2007-07-19 02:55:00,106.91,107.01,106.86,107.0,4237099999.0
2007-07-19 03:00:00,107.01,107.03,106.98,107.025,2317800004.0
2007-07-19 03:05:00,107.025,107.03,106.93,106.95,3401700002.0
2007-07-19 03:10:00,106.95,106.95,106.88,106.895,2653200006.0
2007-07-19 03:15:00,106.9,106.9,106.875,106.88,1941399996.0
2007-07-19 03:20:00,106.875,106.91,106.84,106.88,3894799994.0
2007-07-19 03:25:00,106.88,106.9,106.87,106.89,2439899999.0
2007-07-19 03:30:00,106.89,106.89,106.87,106.89,1666299999.0
2007-07-19 03:35:00,106.89,106.89,106.84,106.87,4894800014.0
2007-07-19 03:40:00,106.87,106.89,106.82,106.865,4229299981.0
2007-07-19 03:45:00,106.87,106.88,106.83,106.85,5567500005.0
2007-07-19 03:50:00,106.85,106.87,106.83,106.86,4742500012.0
2007-07-19 03:55:00,106.86,106.92,106.86,106.89,4622699976.0
2007-07-19 04:00:00,106.89,106.97,106.88,106.955,3749299996.0
2007-07-19 04:05:00,106.96,106.98,106.91,106.955,5443600016.0
2007-07-19 04:10:00,106.955,106.96,106.91,106.94,2979000002.0
2007-07-19 04:15:00,106.94,106.95,106.9,106.94,2574699996.0
2007-07-19 04:20:00,106.94,106.94,106.91,106.92,4358400005.0
2007-07-19 04:25:00,106.92,106.92,106.85,106.88,2883000017.0
2007-07-19 04:30:00,106.89,106.92,106.89,106.91,1868499997.0
2007-07-19 04:35:00,106.91,106.94,106.9,106.93,1411200007.0
2007-07-19 04:40:00,106.93,106.97,106.9,106.94,4956700005.0
2007-07-19 04:45:00,106.945,107.02,106.945,107.005,3122500016.0
2007-07-19 04:50:00,107.0,107.05,106.97,107.05,3859300020.0
2007-07-19 04:55:00,107.05,107.05,106.95,106.97,2535199997.0
2007-07-19 05:00:00,106.97,107.01,106.96,107.01,1455300026.0
2007-07-19 05:05:00,107.01,107.02,106.985,106.99,1218199999.0
2007-07-19 05:10:00,106.99,107.03,106.96,107.02,2189400001.0
2007-07-19 05:15:00,107.02,107.02,107.0,107.02,1069000010.0
2007-07-19 05:20:00,107.02,107.04,107.01,107.01,1011599997.0
2007-07-19 05:25:00,107.03,107.05,107.01,107.03,2343899997.0
2007-07-19 05:30:00,107.03,107.04,107.02,107.04,1759300009.0
2007-07-19 05:35:00,107.04,107.05,107.015,107.015,1928599994.0
2007-07-19 05:40:00,107.02,107.02,106.99,106.99,2558300004.0
2007-07-19 05:45:00,106.99,107.01,106.98,106.99,1730199988.0
2007-07-19 05:50:00,106.99,107.0,106.97,106.99,1736899982.0
2007-07-19 05:55:00,106.99,107.02,106.98,107.02,1138000001.0
2007-07-19 06:00:00,107.02,107.02,106.954,106.99,1514800010.0
2007-07-19 06:05:00,106.985,106.99,106.97,106.975,764800001.0
2007-07-19 06:10:00,106.98,107.0,106.975,106.99,2171699998.0
2007-07-19 06:15:00,106.98,107.01,106.98,107.0,1022199995.0
2007-07-19 06:20:00,107.0,107.0,106.98,106.99,875600005.0
2007-07-19 06:25:00,106.99,107.01,106.99,107.0,1090000001.0
2007-07-19 06:30:00,107.0,107.01,106.98,107.0,717799999.0
2007-07-19 06:35:00,106.99,107.0,106.98,107.0,2718899969.0
2007-07-19 06:40:00,107.0,107.01,106.98,107.0,1574299995.0
2007-07-19 06:45:00,107.01,107.01,106.97,106.99,823900000.0
2007-07-19 06:50:00,107.0,107.0,106.97,106.98,968699995.0
2007-07-19 06:55:00,106.98,106.995,106.95,106.98,3288200011.0
2007-07-19 07:00:00,106.98,107.0,106.96,106.99,2684999987.0
2007-07-19 07:05:00,106.99,106.99,106.94,106.97,2172300005.0
2007-07-19 07:10:00,106.97,106.97,106.921,106.97,2142200022.0
2007-07-19 07:15:00,106.97,107.0,106.96,106.97,1318900002.0
2007-07-19 07:20:00,106.97,107.0,106.97,106.99,364600002.0
2007-07-19 07:25:00,106.99,107.01,106.96,107.0,3239700014.0
2007-07-19 07:30:00,107.0,107.02,106.98,107.0,1821100009.0
2007-07-19 07:35:00,107.0,107.02,106.98,107.02,1068400006.0
2007-07-19 07:40:00,107.02,107.02,106.99,107.01,1122800008.0
2007-07-19 07:45:00,107.01,107.02,106.98,107.01,2754000011.0
2007-07-19 07:50:00,107.01,107.05,106.96,107.02,3953800023.0
2007-07-19 07:55:00,107.02,107.06,107.01,107.04,3378000015.0
2007-07-19 08:00:00,107.05,107.07,107.01,107.06,6670700023.0
2007-07-19 08:05:00,107.05,107.06,106.99,107.01,3268000000.0
2007-07-19 08:10:00,107.01,107.01,106.97,106.975,3179200005.0
2007-07-19 08:15:00,106.975,107.04,106.96,107.02,3533900002.0
2007-07-19 08:20:00,107.0,107.05,106.985,107.04,5203199991.0
2007-07-19 08:25:00,107.05,107.08,107.0,107.02,3965700012.0
2007-07-19 08:30:00,107.02,107.07,106.99,107.02,9104699979.0
2007-07-19 08:35:00,107.025,107.04,106.99,107.0,7298899993.0
2007-07-19 08:40:00,106.99,107.06,106.98,107.05,7216200010.0
2007-07-19 08:45:00,107.05,107.08,107.04,107.06,4742999992.0
2007-07-19 08:50:00,107.06,107.09,107.05,107.07,5507499987.0
2007-07-19 08:55:00,107.07,107.07,107.03,107.05,4048600006.0
2007-07-19 09:00:00,107.05,107.08,107.04,107.055,5457999992.0
2007-07-19 09:05:00,107.06,107.07,107.03,107.05,7265499995.0
2007-07-19 09:10:00,107.05,107.05,107.0,107.0,7264999936.0
2007-07-19 09:15:00,107.02,107.05,107.02,107.02,5880599988.0
2007-07-19 09:20:00,107.02,107.05,107.0,107.05,2825599987.0
2007-07-19 09:25:00,107.05,107.1,107.04,107.08,6227900001.0
2007-07-19 09:30:00,107.08,107.11,107.07,107.1,7363900012.0
2007-07-19 09:35:00,107.09,107.13,107.09,107.12,5556000003.0
2007-07-19 09:40:00,107.12,107.21,107.1,107.16,5429799959.0
2007-07-19 09:45:00,107.14,107.23,107.14,107.21,7027999968.0
2007-07-19 09:50:00,107.23,107.23,107.14,107.14,6697499968.0
2007-07-19 09:55:00,107.13,107.16,107.1,107.12,8183499974.0
2007-07-19 10:00:00,107.14,107.17,107.13,107.14,2714899975.0
2007-07-19 10:05:00,107.14,107.16,107.13,107.14,2777700005.0
2007-07-19 10:10:00,107.14,107.15,107.1,107.11,3323799990.0
2007-07-19 10:15:00,107.07,107.19,107.07,107.18,5775199956.0
2007-07-19 10:20:00,107.18,107.2,107.15,107.19,4214699989.0
2007-07-19 10:25:00,107.19,107.3,107.18,107.28,4563799993.0
2007-07-19 10:30:00,107.28,107.335,107.24,107.29,7053899961.0
2007-07-19 10:35:00,107.29,107.36,107.26,107.32,7013199960.0
2007-07-19 10:40:00,107.32,107.36,107.31,107.33,5674899981.0
2007-07-19 10:45:00,107.33,107.34,107.25,107.34,8121199935.0
2007-07-19 10:50:00,107.33,107.37,107.29,107.35,6213899990.0
2007-07-19 10:55:00,107.34,107.38,107.31,107.31,8320899948.0
2007-07-19 11:00:00,107.32,107.36,107.31,107.35,8866499999.0
2007-07-19 11:05:00,107.35,107.39,107.33,107.35,8223000041.0
2007-07-19 11:10:00,107.34,107.38,107.33,107.35,6866400004.0
2007-07-19 11:15:00,107.34,107.36,107.31,107.36,8179300012.0
2007-07-19 11:20:00,107.35,107.36,107.27,107.3,7234100006.0
2007-07-19 11:25:00,107.29,107.31,107.26,107.295,6514299969.0
2007-07-19 11:30:00,107.3,107.31,107.28,107.3,4545499996.0
2007-07-19 11:35:00,107.3,107.315,107.27,107.3,4915200018.0
2007-07-19 11:40:00,107.3,107.33,107.28,107.29,2951300010.0
2007-07-19 11:45:00,107.29,107.32,107.26,107.27,4750399995.0
2007-07-19 11:50:00,107.29,107.31,107.27,107.28,3666800001.0
2007-07-19 11:55:00,107.29,107.3,107.24,107.245,2225599982.0
2007-07-19 12:00:00,107.245,107.27,107.23,107.24,4278000011.0
2007-07-19 12:05:00,107.24,107.25,107.22,107.25,6443899976.0
2007-07-19 12:10:00,107.25,107.25,107.22,107.23,5688700021.0
2007-07-19 12:15:00,107.21,107.22,107.16,107.18,9931199935.0
2007-07-19 12:20:00,107.19,107.23,107.18,107.2,5587599983.0
2007-07-19 12:25:00,107.2,107.31,107.2,107.275,7429400018.0
2007-07-19 12:30:00,107.28,107.28,107.2,107.27,6408100003.0
2007-07-19 12:35:00,107.27,107.27,107.16,107.205,3402100000.0
2007-07-19 12:40:00,107.2,107.24,107.16,107.24,5954600007.0
2007-07-19 12:45:00,107.23,107.24,107.21,107.24,2706900002.0
2007-07-19 12:50:00,107.24,107.25,107.158,107.162,3167499988.0
2007-07-19 12:55:00,107.23,107.29,107.19,107.26,5470600008.0
2007-07-19 13:00:00,107.27,107.29,107.21,107.28,3342100009.0
2007-07-19 13:05:00,107.28,107.3,107.23,107.3,4190199999.0
2007-07-19 13:10:00,107.29,107.33,107.23,107.29,4628600002.0
2007-07-19 13:15:00,107.29,107.29,107.22,107.26,3360100000.0
2007-07-19 13:20:00,107.26,107.31,107.23,107.28,6085400002.0
2007-07-19 13:25:00,107.28,107.33,107.265,107.32,5276800013.0
2007-07-19 13:30:00,107.32,107.33,107.27,107.31,3213599992.0
2007-07-19 13:35:00,107.31,107.31,107.23,107.29,2590799995.0
2007-07-19 13:40:00,107.29,107.31,107.25,107.29,2764900020.0
2007-07-19 13:45:00,107.29,107.32,107.22,107.275,5412400010.0
2007-07-19 13:50:00,107.275,107.3,107.26,107.29,2367699999.0
2007-07-19 13:55:00,107.29,107.3,107.27,107.3,3508500014.0
2007-07-19 14:00:00,107.3,107.32,107.28,107.28,1520500009.0
2007-07-19 14:05:00,107.28,107.3,107.21,107.26,4374300022.0
2007-07-19 14:10:00,107.26,107.27,107.19,107.25,5256899982.0
2007-07-19 14:15:00,107.23,107.27,107.22,107.245,4208700012.0
2007-07-19 14:20:00,107.24,107.31,107.22,107.31,5495600033.0
2007-07-19 14:25:00,107.31,107.35,107.28,107.32,4353400006.0
2007-07-19 14:30:00,107.32,107.34,107.27,107.3,5089300008.0
2007-07-19 14:35:00,107.3,107.31,107.26,107.28,5033400006.0
2007-07-19 14:40:00,107.27,107.32,107.23,107.3,5170700021.0
2007-07-19 14:45:00,107.31,107.32,107.24,107.32,6283299995.0
2007-07-19 14:50:00,107.32,107.33,107.26,107.29,4564300017.0
2007-07-19 14:55:00,107.29,107.34,107.24,107.325,5368000029.0
2007-07-19 15:00:00,107.325,107.35,107.28,107.29,7716499996.0
2007-07-19 15:05:00,107.29,107.33,107.26,107.32,7518199993.0
2007-07-19 15:10:00,107.32,107.34,107.23,107.3,5760900002.0
2007-07-19 15:15:00,107.3,107.3,107.25,107.28,6140900024.0
2007-07-19 15:20:00,107.28,107.3,107.24,107.275,4449699980.0
2007-07-19 15:25:00,107.275,107.33,107.22,107.3,7253000040.0
2007-07-19 15:30:00,107.3,107.35,107.27,107.33,7460699991.0
2007-07-19 15:35:00,107.33,107.35,107.29,107.31,5517600012.0
2007-07-19 15:40:00,107.31,107.34,107.3,107.32,6492299949.0
2007-07-19 15:45:00,107.35,107.36,107.31,107.34,7145100010.0
2007-07-19 15:50:00,107.31,107.37,107.31,107.34,6800999993.0
2007-07-19 15:55:00,107.34,107.36,107.3,107.34,7262100024.0
2007-07-19 16:00:00,107.34,107.41,107.33,107.4,7321199997.0
2007-07-19 16:05:00,107.4,107.43,107.38,107.42,5467500004.0
2007-07-19 16:10:00,107.42,107.45,107.4,107.42,7668299979.0
2007-07-19 16:15:00,107.42,107.47,107.41,107.46,4042799990.0
2007-07-19 16:20:00,107.45,107.49,107.34,107.4,5246499994.0
2007-07-19 16:25:00,107.39,107.41,107.36,107.39,8920399952.0
2007-07-19 16:30:00,107.39,107.43,107.34,107.38,5243800017.0
2007-07-19 16:35:00,107.43,107.49,107.41,107.44,3855299983.0
2007-07-19 16:40:00,107.44,107.46,107.4,107.45,4898599987.0
2007-07-19 16:45:00,107.46,107.46,107.4,107.44,8233299971.0
2007-07-19 16:50:00,107.43,107.44,107.395,107.44,3497000001.0
2007-07-19 16:55:00,107.43,107.43,107.33,107.34,7631600018.0
2007-07-19 17:00:00,107.34,107.41,107.32,107.35,7658099994.0
2007-07-19 17:05:00,107.38,107.41,107.37,107.41,6455099967.0
2007-07-19 17:10:00,107.415,107.44,107.37,107.38,7295699956.0
2007-07-19 17:15:00,107.38,107.42,107.355,107.395,6932899979.0
2007-07-19 17:20:00,107.4,107.41,107.38,107.39,2897500017.0
2007-07-19 17:25:00,107.39,107.4,107.32,107.325,6217599960.0
2007-07-19 17:30:00,107.33,107.38,107.31,107.35,6213799962.0
2007-07-19 17:35:00,107.32,107.4,107.31,107.35,9243700015.0
2007-07-19 17:40:00,107.35,107.38,107.3,107.34,7430100007.0
2007-07-19 17:45:00,107.34,107.37,107.32,107.36,5416799968.0
2007-07-19 17:50:00,107.36,107.39,107.34,107.39,2337299997.0
2007-07-19 17:55:00,107.39,107.42,107.29,107.3,5310600002.0
2007-07-19 18:00:00,107.33,107.37,107.29,107.34,7362699952.0
2007-07-19 18:05:00,107.34,107.35,107.28,107.29,5854400009.0
2007-07-19 18:10:00,107.29,107.37,107.29,107.355,5263899988.0
2007-07-19 18:15:00,107.355,107.38,107.33,107.35,4301200001.0
2007-07-19 18:20:00,107.35,107.36,107.32,107.34,4306999989.0
2007-07-19 18:25:00,107.35,107.35,107.32,107.33,3320000012.0
2007-07-19 18:30:00,107.34,107.35,107.31,107.32,2881899975.0
2007-07-19 18:35:00,107.32,107.37,107.31,107.34,3911099998.0
2007-07-19 18:40:00,107.34,107.35,107.29,107.34,3359099996.0
2007-07-19 18:45:00,107.34,107.35,107.31,107.34,2211999996.0
2007-07-19 18:50:00,107.35,107.35,107.27,107.28,4686000011.0
2007-07-19 18:55:00,107.29,107.3,107.24,107.26,3917300001.0
2007-07-19 19:00:00,107.26,107.28,107.21,107.24,6654399990.0
2007-07-19 19:05:00,107.24,107.27,107.22,107.26,3862900002.0
2007-07-19 19:10:00,107.26,107.27,107.23,107.24,2541499993.0
2007-07-19 19:15:00,107.24,107.24,107.21,107.22,1480499999.0
2007-07-19 19:20:00,107.22,107.25,107.22,107.23,2075499997.0
2007-07-19 19:25:00,107.24,107.26,107.22,107.24,1826200007.0
2007-07-19 19:30:00,107.24,107.25,107.23,107.25,1311600010.0
2007-07-19 19:35:00,107.23,107.3,107.23,107.29,1848099999.0
2007-07-19 19:40:00,107.29,107.34,107.285,107.32,2768499978.0
2007-07-19 19:45:00,107.33,107.33,107.3,107.31,1809800000.0
2007-07-19 19:50:00,107.31,107.33,107.29,107.305,1787099988.0
2007-07-19 19:55:00,107.305,107.33,107.29,107.3,1798599992.0
2007-07-19 20:00:00,107.3,107.31,107.27,107.28,1610000001.0
2007-07-19 20:05:00,107.28,107.29,107.24,107.27,3385199999.0
2007-07-19 20:10:00,107.28,107.29,107.22,107.23,2699900001.0
2007-07-19 20:15:00,107.24,107.25,107.22,107.22,1571799995.0
2007-07-19 20:20:00,107.23,107.24,107.19,107.21,1567099990.0
2007-07-19 20:25:00,107.22,107.29,107.22,107.26,4797799976.0
2007-07-19 20:30:00,107.26,107.3,107.24,107.27,2075100006.0
2007-07-19 20:35:00,107.27,107.33,107.26,107.29,2198699992.0
2007-07-19 20:40:00,107.3,107.35,107.28,107.35,4711100011.0
2007-07-19 20:45:00,107.355,107.41,107.33,107.39,3393099975.0
2007-07-19 20:50:00,107.4,107.42,107.385,107.42,1953399999.0
2007-07-19 20:55:00,107.42,107.44,107.35,107.38,4799300017.0
2007-07-19 21:00:00,107.37,107.38,107.33,107.36,4455300021.0
2007-07-19 21:05:00,107.36,107.37,107.33,107.35,1110100003.0
2007-07-19 21:10:00,107.35,107.36,107.34,107.34,926099980.0
2007-07-19 21:15:00,107.34,107.37,107.33,107.35,1536699988.0
2007-07-19 21:20:00,107.35,107.36,107.33,107.345,2001000001.0
2007-07-19 21:25:00,107.35,107.365,107.34,107.355,1130099998.0
2007-07-19 21:30:00,107.35,107.36,107.33,107.35,2032900023.0
2007-07-19 21:35:00,107.35,107.35,107.335,107.35,883500005.0
2007-07-19 21:40:00,107.35,107.38,107.34,107.37,3546899983.0
2007-07-19 21:45:00,107.37,107.37,107.33,107.37,2702299985.0
2007-07-19 21:50:00,107.37,107.41,107.37,107.4,3305600005.0
2007-07-19 21:55:00,107.4,107.435,107.4,107.42,1064299996.0
2007-07-19 22:00:00,107.42,107.42,107.346,107.41,503100000.0
2007-07-19 22:05:00,107.41,107.43,107.395,107.43,669199998.0
2007-07-19 22:10:00,107.43,107.43,107.39,107.41,557900001.0
2007-07-19 22:15:00,107.41,107.44,107.41,107.43,900900000.0
2007-07-19 22:20:00,107.43,107.43,107.385,107.39,2066099995.0
2007-07-19 22:25:00,107.39,107.41,107.38,107.38,1916699991.0
2007-07-19 22:30:00,107.38,107.4,107.35,107.36,2424499997.0
2007-07-19 22:35:00,107.36,107.37,107.35,107.365,705699998.0
2007-07-19 22:40:00,107.37,107.38,107.35,107.37,2593000000.0
2007-07-19 22:45:00,107.37,107.39,107.37,107.385,1363000000.0
2007-07-19 22:50:00,107.37,107.39,107.36,107.39,1811599995.0
2007-07-19 22:55:00,107.39,107.39,107.33,107.33,2837699993.0
2007-07-19 23:00:00,107.32,107.38,107.29,107.32,482900001.0
2007-07-19 23:05:00,107.34,107.35,107.3,107.34,412000000.0
2007-07-19 23:10:00,107.34,107.415,107.33,107.4,1905900004.0
2007-07-19 23:15:00,107.405,107.41,107.33,107.335,1576199994.0
2007-07-19 23:20:00,107.34,107.385,107.3,107.37,1235199998.0
2007-07-19 23:25:00,107.37,107.43,107.36,107.39,1872899995.0
2007-07-19 23:30:00,107.39,107.4,107.314,107.37,1660099999.0
2007-07-19 23:35:00,107.37,107.4,107.36,107.4,1181900003.0
2007-07-19 23:40:00,107.41,107.42,107.332,107.42,744500000.0
2007-07-19 23:45:00,107.43,107.43,107.41,107.415,1209999990.0
2007-07-19 23:50:00,107.42,107.42,107.4,107.42,754399999.0
2007-07-19 23:55:00,107.42,107.43,107.35,107.43,647099991.0
2007-07-20 00:00:00,107.43,107.43,107.4,107.41,457099999.0
2007-07-20 00:05:00,107.41,107.43,107.38,107.38,2855800006.0
2007-07-20 00:10:00,107.38,107.39,107.361,107.38,802800011.0
2007-07-20 00:15:00,107.38,107.42,107.375,107.38,1695499989.0
2007-07-20 00:20:00,107.39,107.4,107.36,107.38,1014500003.0
2007-07-20 00:25:00,107.38,107.42,107.37,107.405,1264799997.0
2007-07-20 00:30:00,107.41,107.43,107.385,107.42,1620599974.0
2007-07-20 00:35:00,107.43,107.45,107.41,107.43,642899996.0
2007-07-20 00:40:00,107.435,107.48,107.43,107.44,1813700002.0
2007-07-20 00:45:00,107.44,107.46,107.43,107.45,1428900006.0
2007-07-20 00:50:00,107.45,107.46,107.42,107.44,2048599984.0
2007-07-20 00:55:00,107.45,107.47,107.42,107.435,1652999980.0
2007-07-20 01:00:00,107.44,107.5,107.43,107.49,2050500001.0
2007-07-20 01:05:00,107.49,107.53,107.48,107.53,1888400004.0
2007-07-20 01:10:00,107.52,107.57,107.51,107.515,2323699986.0
2007-07-20 01:15:00,107.52,107.53,107.42,107.44,1900499999.0
2007-07-20 01:20:00,107.44,107.53,107.44,107.49,1794699995.0
2007-07-20 01:25:00,107.48,107.54,107.48,107.53,1218100003.0
2007-07-20 01:30:00,107.53,107.54,107.49,107.52,1231799996.0
2007-07-20 01:35:00,107.52,107.53,107.49,107.49,1430399997.0
2007-07-20 01:40:00,107.49,107.51,107.46,107.47,3839099978.0
2007-07-20 01:45:00,107.47,107.48,107.46,107.47,1920499999.0
2007-07-20 01:50:00,107.47,107.49,107.455,107.455,1104499995.0
2007-07-20 01:55:00,107.46,107.48,107.45,107.47,2586900000.0
2007-07-20 02:00:00,107.47,107.54,107.46,107.54,3132199976.0
2007-07-20 02:05:00,107.54,107.56,107.52,107.53,5121099946.0
2007-07-20 02:10:00,107.53,107.53,107.5,107.52,2469399991.0
2007-07-20 02:15:00,107.52,107.55,107.51,107.53,1971999985.0
2007-07-20 02:20:00,107.53,107.53,107.47,107.51,2141700024.0
2007-07-20 02:25:00,107.51,107.51,107.43,107.48,2749100004.0
2007-07-20 02:30:00,107.48,107.48,107.445,107.47,1401999999.0
2007-07-20 02:35:00,107.47,107.49,107.45,107.47,2053100005.0
2007-07-20 02:40:00,107.47,107.5,107.46,107.48,874000000.0
2007-07-20 02:45:00,107.48,107.54,107.46,107.52,3282800003.0
2007-07-20 02:50:00,107.52,107.54,107.51,107.51,2315999989.0
2007-07-20 02:55:00,107.51,107.53,107.49,107.49,2616599997.0
2007-07-20 03:00:00,107.5,107.51,107.45,107.465,2416899984.0
2007-07-20 03:05:00,107.46,107.48,107.4,107.465,3885100011.0
2007-07-20 03:10:00,107.47,107.56,107.42,107.5,4643900010.0
2007-07-20 03:15:00,107.5,107.53,107.47,107.51,2887299988.0
2007-07-20 03:20:00,107.51,107.51,107.47,107.5,960799993.0
2007-07-20 03:25:00,107.5,107.54,107.49,107.52,1349999994.0
2007-07-20 03:30:00,107.53,107.54,107.49,107.54,774700012.0
2007-07-20 03:35:00,107.54,107.59,107.53,107.555,2265600012.0
2007-07-20 03:40:00,107.555,107.57,107.53,107.53,1167000002.0
2007-07-20 03:45:00,107.53,107.54,107.5,107.53,1425599996.0
2007-07-20 03:50:00,107.535,107.59,107.5,107.57,2385400000.0
2007-07-20 03:55:00,107.57,107.6,107.53,107.595,4830200016.0
2007-07-20 04:00:00,107.59,107.61,107.53,107.59,3319900010.0
2007-07-20 04:05:00,107.59,107.61,107.57,107.61,1471599999.0
2007-07-20 04:10:00,107.61,107.66,107.59,107.615,2765700006.0
2007-07-20 04:15:00,107.615,107.65,107.53,107.585,2927600006.0
2007-07-20 04:20:00,107.585,107.61,107.56,107.6,2547999999.0
2007-07-20 04:25:00,107.61,107.61,107.56,107.59,2913600001.0
2007-07-20 04:30:00,107.59,107.61,107.585,107.59,2432500021.0
2007-07-20 04:35:00,107.59,107.6,107.57,107.58,1744199989.0
2007-07-20 04:40:00,107.58,107.59,107.53,107.57,2536000004.0
2007-07-20 04:45:00,107.565,107.575,107.55,107.57,1013700004.0
2007-07-20 04:50:00,107.57,107.58,107.54,107.56,1784500007.0
2007-07-20 04:55:00,107.56,107.56,107.48,107.505,4136300020.0
2007-07-20 05:00:00,107.505,107.53,107.5,107.53,2023400004.0
2007-07-20 05:05:00,107.53,107.54,107.52,107.54,1149800012.0
2007-07-20 05:10:00,107.54,107.57,107.52,107.55,2018600017.0
2007-07-20 05:15:00,107.55,107.56,107.52,107.56,1694799990.0
2007-07-20 05:20:00,107.56,107.565,107.54,107.565,805100002.0
2007-07-20 05:25:00,107.57,107.595,107.54,107.595,1678200002.0
2007-07-20 05:30:00,107.595,107.6,107.55,107.57,3430700001.0
2007-07-20 05:35:00,107.57,107.6,107.56,107.57,1859900007.0
2007-07-20 05:40:00,107.57,107.57,107.5,107.56,3237600009.0
2007-07-20 05:45:00,107.56,107.6,107.525,107.6,3147600006.0
2007-07-20 05:50:00,107.6,107.61,107.58,107.6,1288100003.0
2007-07-20 05:55:00,107.6,107.65,107.57,107.63,2423099987.0
2007-07-20 06:00:00,107.62,107.68,107.62,107.68,2441700005.0
2007-07-20 06:05:00,107.68,107.68,107.64,107.65,1723599991.0
2007-07-20 06:10:00,107.66,107.67,107.603,107.622,1962300010.0
2007-07-20 06:15:00,107.68,107.68,107.65,107.65,1359199998.0
2007-07-20 06:20:00,107.66,107.67,107.625,107.625,3412100007.0
2007-07-20 06:25:00,107.63,107.64,107.58,107.6,2283300022.0
2007-07-20 06:30:00,107.6,107.67,107.6,107.66,3336299996.0
2007-07-20 06:35:00,107.66,107.67,107.62,107.66,2256900006.0
2007-07-20 06:40:00,107.66,107.68,107.63,107.64,2621499998.0
2007-07-20 06:45:00,107.64,107.66,107.61,107.65,3808600003.0
2007-07-20 06:50:00,107.65,107.65,107.61,107.63,1385299993.0
2007-07-20 06:55:00,107.63,107.64,107.6,107.63,2862499983.0
2007-07-20 07:00:00,107.625,107.65,107.59,107.63,2407000003.0
2007-07-20 07:05:00,107.62,107.64,107.61,107.63,1747699984.0
2007-07-20 07:10:00,107.63,107.63,107.605,107.62,2681599998.0
2007-07-20 07:15:00,107.62,107.63,107.615,107.62,371699999.0
2007-07-20 07:20:00,107.62,107.63,107.59,107.61,1399400002.0
2007-07-20 07:25:00,107.544,107.61,107.537,107.61,2282300001.0
2007-07-20 07:30:00,107.61,107.61,107.57,107.61,2794299998.0
2007-07-20 07:35:00,107.61,107.61,107.58,107.6,1791500002.0
2007-07-20 07:40:00,107.6,107.63,107.6,107.63,2724200003.0
2007-07-20 07:45:00,107.63,107.63,107.58,107.62,1707500006.0
2007-07-20 07:50:00,107.615,107.64,107.58,107.6,2786600003.0
2007-07-20 07:55:00,107.6,107.62,107.56,107.61,3316700011.0
2007-07-20 08:00:00,107.61,107.68,107.58,107.67,5498700026.0
2007-07-20 08:05:00,107.67,107.69,107.62,107.65,4013000021.0
2007-07-20 08:10:00,107.65,107.65,107.58,107.6,2981000007.0
2007-07-20 08:15:00,107.595,107.6,107.55,107.59,5991000032.0
2007-07-20 08:20:00,107.59,107.6,107.56,107.59,3021800005.0
2007-07-20 08:25:00,107.59,107.61,107.57,107.57,5003800014.0
2007-07-20 08:30:00,107.57,107.57,107.52,107.54,3983900008.0
2007-07-20 08:35:00,107.53,107.59,107.52,107.58,3094700009.0
2007-07-20 08:40:00,107.58,107.62,107.56,107.61,3190000024.0
2007-07-20 08:45:00,107.61,107.62,107.58,107.59,1898800011.0
2007-07-20 08:50:00,107.59,107.67,107.55,107.65,3637100001.0
2007-07-20 08:55:00,107.65,107.67,107.6,107.64,3346599988.0
2007-07-20 09:00:00,107.64,107.67,107.6,107.66,3406200007.0
2007-07-20 09:05:00,107.66,107.67,107.62,107.64,2308800008.0
2007-07-20 09:10:00,107.64,107.72,107.635,107.7,6518300019.0
2007-07-20 09:15:00,107.7,107.71,107.65,107.675,4714000008.0
2007-07-20 09:20:00,107.675,107.7,107.64,107.68,6109600045.0
2007-07-20 09:25:00,107.675,107.68,107.62,107.63,4941399996.0
2007-07-20 09:30:00,107.6,107.64,107.56,107.63,7649800020.0
2007-07-20 09:35:00,107.62,107.64,107.55,107.61,7249299998.0
2007-07-20 09:40:00,107.63,107.64,107.6,107.63,4926999994.0
2007-07-20 09:45:00,107.63,107.65,107.59,107.6,3901600008.0
2007-07-20 09:50:00,107.6,107.6,107.54,107.56,7193300027.0
2007-07-20 09:55:00,107.56,107.63,107.54,107.6,7041400003.0
2007-07-20 10:00:00,107.61,107.61,107.55,107.59,5343700024.0
2007-07-20 10:05:00,107.58,107.61,107.53,107.55,4507100027.0
2007-07-20 10:10:00,107.55,107.57,107.53,107.55,3101799997.0
2007-07-20 10:15:00,107.55,107.59,107.53,107.55,4152999982.0
2007-07-20 10:20:00,107.57,107.6,107.56,107.56,4256299996.0
2007-07-20 10:25:00,107.56,107.56,107.5,107.51,3063699998.0
2007-07-20 10:30:00,107.52,107.56,107.5,107.52,6174100000.0
2007-07-20 10:35:00,107.525,107.56,107.51,107.52,8089099977.0
2007-07-20 10:40:00,107.52,107.54,107.48,107.51,4510500009.0
2007-07-20 10:45:00,107.51,107.52,107.42,107.42,7144500001.0
2007-07-20 10:50:00,107.41,107.53,107.41,107.5,7341899997.0
2007-07-20 10:55:00,107.51,107.52,107.41,107.46,8516700058.0
2007-07-20 11:00:00,107.47,107.5,107.45,107.47,4478000011.0
2007-07-20 11:05:00,107.47,107.5,107.44,107.49,4059399978.0
2007-07-20 11:10:00,107.49,107.49,107.44,107.445,5005900012.0
2007-07-20 11:15:00,107.45,107.48,107.42,107.42,5899199992.0
2007-07-20 11:20:00,107.45,107.47,107.4,107.46,6570899999.0
2007-07-20 11:25:00,107.48,107.54,107.46,107.515,9245200020.0
2007-07-20 11:30:00,107.49,107.57,107.48,107.57,5795600034.0
2007-07-20 11:35:00,107.57,107.63,107.55,107.59,8138300010.0
2007-07-20 11:40:00,107.59,107.61,107.55,107.57,7899899967.0
2007-07-20 11:45:00,107.575,107.61,107.56,107.59,7923500041.0
2007-07-20 11:50:00,107.6,107.65,107.57,107.57,7652599994.0
2007-07-20 11:55:00,107.59,107.625,107.585,107.61,4807100002.0
2007-07-20 12:00:00,107.63,107.64,107.59,107.62,4105200005.0
2007-07-20 12:05:00,107.62,107.64,107.59,107.6,3423899977.0
2007-07-20 12:10:00,107.63,107.63,107.58,107.62,3433699998.0
2007-07-20 12:15:00,107.62,107.62,107.53,107.57,4642700009.0
2007-07-20 12:20:00,107.57,107.6,107.57,107.59,2890000019.0
2007-07-20 12:25:00,107.59,107.6,107.523,107.6,2121200001.0
2007-07-20 12:30:00,107.6,107.61,107.57,107.6,2909200009.0
2007-07-20 12:35:00,107.59,107.6,107.57,107.59,3461400002.0
2007-07-20 12:40:00,107.59,107.62,107.57,107.61,2965800009.0
2007-07-20 12:45:00,107.61,107.63,107.6,107.62,3510099980.0
2007-07-20 12:50:00,107.62,107.66,107.62,107.66,6239700013.0
2007-07-20 12:55:00,107.66,107.67,107.65,107.66,4871700011.0
2007-07-20 13:00:00,107.66,107.66,107.62,107.64,3977900015.0
2007-07-20 13:05:00,107.64,107.68,107.63,107.67,4248800000.0
2007-07-20 13:10:00,107.67,107.68,107.62,107.64,3978299992.0
2007-07-20 13:15:00,107.62,107.64,107.6,107.63,2566699995.0
2007-07-20 13:20:00,107.63,107.64,107.6,107.6,2792000010.0
2007-07-20 13:25:00,107.6,107.63,107.57,107.61,5705800028.0
2007-07-20 13:30:00,107.62,107.62,107.53,107.55,3919499993.0
2007-07-20 13:35:00,107.55,107.56,107.43,107.47,6032099988.0
2007-07-20 13:40:00,107.495,107.51,107.48,107.51,6572100006.0
2007-07-20 13:45:00,107.51,107.53,107.44,107.44,5251300013.0
2007-07-20 13:50:00,107.46,107.51,107.45,107.49,8613799967.0
2007-07-20 13:55:00,107.48,107.53,107.44,107.46,7809299968.0
2007-07-20 14:00:00,107.44,107.52,107.41,107.5,9051300002.0
2007-07-20 14:05:00,107.495,107.51,107.41,107.45,6512499981.0
2007-07-20 14:10:00,107.44,107.45,107.36,107.42,9496000049.0
2007-07-20 14:15:00,107.44,107.44,107.36,107.41,4595300069.0
2007-07-20 14:20:00,107.44,107.44,107.39,107.41,3417399993.0
2007-07-20 14:25:00,107.41,107.44,107.385,107.42,5278800004.0
2007-07-20 14:30:00,107.42,107.43,107.34,107.42,9127799916.0
2007-07-20 14:35:00,107.41,107.46,107.39,107.41,9037499961.0
2007-07-20 14:40:00,107.41,107.46,107.38,107.445,8262999943.0
2007-07-20 14:45:00,107.45,107.46,107.4,107.41,6054599982.0
2007-07-20 14:50:00,107.4,107.44,107.39,107.43,4206899985.0
2007-07-20 14:55:00,107.43,107.46,107.41,107.45,6592700018.0
2007-07-20 15:00:00,107.45,107.49,107.44,107.46,6613199982.0
2007-07-20 15:05:00,107.46,107.53,107.46,107.5,5140300009.0
2007-07-20 15:10:00,107.52,107.53,107.5,107.53,7398500007.0
2007-07-20 15:15:00,107.53,107.53,107.48,107.51,4003399994.0
2007-07-20 15:20:00,107.5,107.52,107.49,107.5,5522399941.0
2007-07-20 15:25:00,107.5,107.5,107.44,107.48,4585200019.0
2007-07-20 15:30:00,107.48,107.48,107.435,107.45,6449900015.0
2007-07-20 15:35:00,107.45,107.45,107.41,107.42,5329700011.0
2007-07-20 15:40:00,107.42,107.44,107.32,107.34,7408200063.0
2007-07-20 15:45:00,107.35,107.41,107.34,107.41,5999300041.0
2007-07-20 15:50:00,107.39,107.43,107.39,107.39,6740400029.0
2007-07-20 15:55:00,107.41,107.41,107.28,107.315,8278699993.0
2007-07-20 16:00:00,107.29,107.35,107.23,107.27,10229000009.0
2007-07-20 16:05:00,107.28,107.36,107.28,107.31,9017400009.0
2007-07-20 16:10:00,107.3,107.37,107.27,107.36,9259399999.0
2007-07-20 16:15:00,107.37,107.39,107.12,107.21,10711999990.0
2007-07-20 16:20:00,107.22,107.24,107.07,107.1,10652800030.0
2007-07-20 16:25:00,107.09,107.13,107.03,107.07,10638000040.0
2007-07-20 16:30:00,107.06,107.07,106.72,106.82,10670100010.0
2007-07-20 16:35:00,106.83,106.86,106.5,106.61,6736499993.0
2007-07-20 16:40:00,106.62,106.98,106.6,106.85,4739699997.0
2007-07-20 16:45:00,106.84,106.865,106.72,106.76,7048500008.0
2007-07-20 16:50:00,106.77,106.84,106.75,106.76,10412500035.0
2007-07-20 16:55:00,106.77,106.92,106.76,106.85,9597700029.0
2007-07-20 17:00:00,106.82,106.87,106.64,106.75,8455700006.0
2007-07-20 17:05:00,106.76,106.77,106.69,106.71,8572900020.0
2007-07-20 17:10:00,106.72,106.81,106.71,106.79,7867000030.0
2007-07-20 17:15:00,106.79,106.84,106.76,106.8,8007400039.0
2007-07-20 17:20:00,106.78,106.79,106.63,106.63,5210300013.0
2007-07-20 17:25:00,106.64,106.73,106.63,106.71,6153199999.0
2007-07-20 17:30:00,106.71,106.76,106.69,106.7,6986000012.0
2007-07-20 17:35:00,106.69,106.73,106.63,106.66,6745800013.0
2007-07-20 17:40:00,106.66,106.69,106.6,106.64,8098200007.0
2007-07-20 17:45:00,106.65,106.66,106.56,106.63,6943000001.0
2007-07-20 17:50:00,106.63,106.63,106.565,106.61,5959100019.0
2007-07-20 17:55:00,106.61,106.63,106.54,106.55,5610700039.0
2007-07-20 18:00:00,106.54,106.61,106.5,106.54,8204700009.0
2007-07-20 18:05:00,106.52,106.58,106.5,106.56,8011100016.0
2007-07-20 18:10:00,106.56,106.61,106.54,106.57,5129000022.0
2007-07-20 18:15:00,106.57,106.57,106.49,106.5,7938300013.0
2007-07-20 18:20:00,106.5,106.5,106.46,106.46,4634600013.0
2007-07-20 18:25:00,106.46,106.54,106.44,106.53,5626500006.0
2007-07-20 18:30:00,106.53,106.54,106.48,106.5,3260400012.0
2007-07-20 18:35:00,106.5,106.5,106.3,106.33,5325500014.0
2007-07-20 18:40:00,106.32,106.37,106.3,106.33,8143300008.0
2007-07-20 18:45:00,106.33,106.33,106.19,106.3,6672200010.0
2007-07-20 18:50:00,106.3,106.32,106.12,106.15,7098300058.0
2007-07-20 18:55:00,106.15,106.18,106.01,106.02,8583300020.0
2007-07-20 19:00:00,106.03,106.15,106.03,106.11,9424800011.0
2007-07-20 19:05:00,106.12,106.17,106.1,106.14,4225300001.0
2007-07-20 19:10:00,106.14,106.19,106.13,106.17,5075199999.0
2007-07-20 19:15:00,106.17,106.17,106.095,106.11,7111599974.0
2007-07-20 19:20:00,106.11,106.18,106.11,106.17,5154799995.0
2007-07-20 19:25:00,106.17,106.23,106.12,106.21,3487600017.0
2007-07-20 19:30:00,106.21,106.21,106.12,106.14,5444299984.0
2007-07-20 19:35:00,106.14,106.25,106.135,106.24,4085999994.0
2007-07-20 19:40:00,106.25,106.4,106.23,106.36,6504099982.0
2007-07-20 19:45:00,106.36,106.38,106.28,106.37,5995400012.0
2007-07-20 19:50:00,106.37,106.41,106.35,106.41,4427899998.0
2007-07-20 19:55:00,106.41,106.43,106.36,106.39,5436800016.0
2007-07-20 20:00:00,106.38,106.39,106.27,106.28,6492999977.0
2007-07-20 20:05:00,106.28,106.41,106.28,106.41,4348800009.0
2007-07-20 20:10:00,106.41,106.52,106.41,106.51,6581100008.0
2007-07-20 20:15:00,106.51,106.55,106.5,106.53,2308700001.0
2007-07-20 20:20:00,106.53,106.54,106.48,106.54,3493200014.0
2007-07-20 20:25:00,106.54,106.56,106.51,106.54,3618600011.0
2007-07-20 20:30:00,106.54,106.54,106.48,106.49,2140000005.0
2007-07-20 20:35:00,106.485,106.49,106.44,106.45,2433899995.0
2007-07-20 20:40:00,106.46,106.47,106.43,106.45,2483700012.0
2007-07-20 20:45:00,106.445,106.52,106.44,106.52,2879499997.0
2007-07-20 20:50:00,106.52,106.54,106.51,106.53,2539600003.0
2007-07-20 20:55:00,106.53,106.58,106.53,106.56,5491600000.0
2007-07-20 21:00:00,106.56,106.59,106.53,106.59,3287900012.0
2007-07-20 21:05:00,106.59,106.62,106.53,106.55,5267499978.0
2007-07-20 21:10:00,106.55,106.56,106.5,106.53,2864200004.0
2007-07-20 21:15:00,106.525,106.56,106.52,106.54,1169499993.0
2007-07-20 21:20:00,106.54,106.62,106.52,106.61,1568699999.0
2007-07-20 21:25:00,106.62,106.62,106.58,106.59,1831799972.0
2007-07-20 21:30:00,106.6,106.61,106.58,106.58,2322299986.0
2007-07-20 21:35:00,106.58,106.59,106.54,106.56,1585999989.0
2007-07-20 21:40:00,106.56,106.59,106.56,106.58,666399992.0
2007-07-20 21:45:00,106.58,106.6,106.565,106.6,692400002.0
2007-07-20 21:50:00,106.6,106.6,106.54,106.54,1045900011.0
2007-07-20 21:55:00,106.54,106.58,106.53,106.57,1844800016.0
2007-07-20 22:00:00,106.58,106.64,106.57,106.64,1169100004.0
2007-07-20 22:05:00,106.64,106.65,106.59,106.63,1658200016.0
2007-07-20 22:10:00,106.62,106.67,106.61,106.635,1298699986.0
2007-07-20 22:15:00,106.62,106.675,106.62,106.67,1760799986.0
2007-07-20 22:20:00,106.67,106.67,106.65,106.66,515400011.0
2007-07-20 22:25:00,106.66,106.68,106.65,106.66,1442399989.0
2007-07-20 22:30:00,106.66,106.69,106.64,106.675,2250899998.0
2007-07-20 22:35:00,106.675,106.7,106.64,106.69,1487400003.0
2007-07-20 22:40:00,106.7,106.72,106.69,106.71,2249099990.0
2007-07-20 22:45:00,106.71,106.73,106.68,106.69,1383500000.0
2007-07-20 22:50:00,106.69,106.76,106.675,106.76,2018900000.0
2007-07-20 22:55:00,106.76,106.76,106.71,106.72,927300000.0
2007-07-22 23:00:00,106.939,107.049,106.753,106.93,1173999999.0
2007-07-22 23:05:00,106.94,106.95,106.92,106.95,488200000.0
2007-07-22 23:10:00,106.93,106.987,106.93,106.95,523300000.0
2007-07-22 23:15:00,106.95,107.04,106.95,107.0,417000000.0
2007-07-22 23:20:00,107.01,107.05,106.98,106.98,353700000.0
2007-07-22 23:25:00,107.01,107.03,106.93,106.97,410200000.0
2007-07-22 23:30:00,106.96,107.01,106.95,106.98,110900000.0
2007-07-22 23:35:00,106.99,106.99,106.92,106.92,309000000.0
2007-07-22 23:40:00,106.92,106.95,106.887,106.93,1417499981.0
2007-07-22 23:45:00,106.93,106.95,106.886,106.92,974799996.0
2007-07-22 23:50:00,106.93,106.94,106.88,106.88,270400000.0
2007-07-22 23:55:00,106.9,106.95,106.88,106.94,455700000.0
2007-07-23 00:00:00,106.94,106.96,106.9,106.93,2044299997.0
2007-07-23 00:05:00,106.94,106.96,106.9,106.91,896700003.0
2007-07-23 00:10:00,106.91,106.91,106.83,106.85,1033300003.0
2007-07-23 00:15:00,106.85,106.86,106.795,106.83,860200000.0
2007-07-23 00:20:00,106.84,106.84,106.78,106.799,1123400003.0
2007-07-23 00:25:00,106.81,106.82,106.675,106.71,1046999997.0
2007-07-23 00:30:00,106.685,106.79,106.66,106.7,414499998.0
2007-07-23 00:35:00,106.7,106.76,106.65,106.71,758399991.0
2007-07-23 00:40:00,106.7,106.74,106.685,106.74,317499999.0
2007-07-23 00:45:00,106.75,106.76,106.695,106.75,543200000.0
2007-07-23 00:50:00,106.76,106.76,106.66,106.72,196800000.0
2007-07-23 00:55:00,106.73,106.73,106.655,106.67,444700000.0
2007-07-23 01:00:00,106.67,106.7,106.645,106.69,354300000.0
2007-07-23 01:05:00,106.68,106.78,106.635,106.77,921000000.0
2007-07-23 01:10:00,106.76,106.79,106.725,106.73,543400000.0
2007-07-23 01:15:00,106.75,106.81,106.705,106.8,694000000.0
2007-07-23 01:20:00,106.8,106.81,106.735,106.78,1031400000.0
2007-07-23 01:25:00,106.81,106.81,106.77,106.8,256400000.0
2007-07-23 01:30:00,106.8,106.84,106.58,106.82,818699998.0
2007-07-23 01:35:00,106.83,106.87,106.795,106.85,2026599994.0
2007-07-23 01:40:00,106.85,106.87,106.81,106.81,859400000.0
2007-07-23 01:45:00,106.83,106.85,106.735,106.8,1565799996.0
2007-07-23 01:50:00,106.81,106.82,106.76,106.78,1409999999.0
2007-07-23 01:55:00,106.77,106.81,106.76,106.8,1512500000.0
2007-07-23 02:00:00,106.775,106.8,106.725,106.77,2620299987.0
2007-07-23 02:05:00,106.765,106.79,106.735,106.77,2472099993.0
2007-07-23 02:10:00,106.77,106.78,106.725,106.76,778999999.0
2007-07-23 02:15:00,106.76,106.8,106.63,106.7,2215299996.0
2007-07-23 02:20:00,106.7,106.78,106.69,106.75,1333800000.0
2007-07-23 02:25:00,106.75,106.78,106.705,106.745,1481899996.0
2007-07-23 02:30:00,106.78,106.83,106.735,106.81,820300000.0
2007-07-23 02:35:00,106.81,106.83,106.74,106.77,977200000.0
2007-07-23 02:40:00,106.77,106.8,106.72,106.73,846099999.0
2007-07-23 02:45:00,106.76,106.84,106.72,106.84,1043900000.0
2007-07-23 02:50:00,106.85,106.85,106.56,106.63,1848499976.0
2007-07-23 02:55:00,106.64,106.66,106.455,106.54,3441499970.0
2007-07-23 03:00:00,106.53,106.57,106.48,106.49,2096499989.0
2007-07-23 03:05:00,106.49,106.51,106.45,106.46,1962799995.0
2007-07-23 03:10:00,106.46,106.48,106.4,106.45,1162099993.0
2007-07-23 03:15:00,106.45,106.45,106.26,106.36,3096099990.0
2007-07-23 03:20:00,106.37,106.4,106.245,106.3,2649599998.0
2007-07-23 03:25:00,106.3,106.37,106.21,106.35,3381300000.0
2007-07-23 03:30:00,106.34,106.5,106.325,106.5,2065899991.0
2007-07-23 03:35:00,106.47,106.57,106.47,106.55,1972900005.0
2007-07-23 03:40:00,106.56,106.59,106.47,106.49,1318799995.0
2007-07-23 03:45:00,106.49,106.52,106.46,106.49,1602000000.0
2007-07-23 03:50:00,106.48,106.49,106.44,106.47,1107999996.0
2007-07-23 03:55:00,106.47,106.48,106.4,106.48,734900004.0
2007-07-23 04:00:00,106.47,106.54,106.435,106.53,691900004.0
2007-07-23 04:05:00,106.54,106.55,106.51,106.52,532500001.0
2007-07-23 04:10:00,106.52,106.53,106.49,106.53,525600001.0
2007-07-23 04:15:00,106.54,106.55,106.515,106.53,750299998.0
2007-07-23 04:20:00,106.52,106.57,106.52,106.55,537899999.0
2007-07-23 04:25:00,106.55,106.59,106.52,106.58,1397699998.0
2007-07-23 04:30:00,106.58,106.66,106.58,106.64,1614399988.0
2007-07-23 04:35:00,106.65,106.71,106.635,106.69,2087099989.0
2007-07-23 04:40:00,106.69,106.69,106.63,106.68,890699990.0
2007-07-23 04:45:00,106.67,106.71,106.655,106.67,763700000.0
2007-07-23 04:50:00,106.69,106.69,106.65,106.67,1137899998.0
2007-07-23 04:55:00,106.65,106.69,106.64,106.68,811899995.0
2007-07-23 05:00:00,106.67,106.69,106.65,106.65,524999999.0
2007-07-23 05:05:00,106.67,106.75,106.66,106.72,852200001.0
2007-07-23 05:10:00,106.72,106.74,106.68,106.7,543099999.0
2007-07-23 05:15:00,106.7,106.71,106.67,106.71,328899999.0
2007-07-23 05:20:00,106.71,106.71,106.595,106.62,986199980.0
2007-07-23 05:25:00,106.63,106.64,106.59,106.64,851700000.0
2007-07-23 05:30:00,106.63,106.64,106.57,106.64,808599999.0
2007-07-23 05:35:00,106.64,106.66,106.61,106.66,661300000.0
2007-07-23 05:40:00,106.67,106.71,106.64,106.71,718400000.0
2007-07-23 05:45:00,106.71,106.71,106.64,106.64,1118599999.0
2007-07-23 05:50:00,106.64,106.67,106.63,106.645,1008999999.0
2007-07-23 05:55:00,106.645,106.66,106.59,106.61,1059999998.0
2007-07-23 06:00:00,106.61,106.62,106.575,106.605,1513899994.0
2007-07-23 06:05:00,106.62,106.66,106.585,106.635,1218999997.0
2007-07-23 06:10:00,106.65,106.65,106.575,106.63,1304799992.0
2007-07-23 06:15:00,106.62,106.68,106.62,106.68,773300000.0
2007-07-23 06:20:00,106.68,106.7,106.62,106.65,1224799988.0
2007-07-23 06:25:00,106.64,106.65,106.6,106.6,751500000.0
2007-07-23 06:30:00,106.6,106.63,106.585,106.585,502500000.0
2007-07-23 06:35:00,106.61,106.62,106.57,106.57,1015399996.0
2007-07-23 06:40:00,106.58,106.61,106.565,106.59,1407799999.0
2007-07-23 06:45:00,106.59,106.61,106.57,106.6,1811299982.0
2007-07-23 06:50:00,106.6,106.6,106.55,106.55,762899998.0
2007-07-23 06:55:00,106.56,106.59,106.52,106.59,1201600000.0
2007-07-23 07:00:00,106.58,106.59,106.5,106.54,1174499999.0
2007-07-23 07:05:00,106.53,106.59,106.5,106.52,1378599999.0
2007-07-23 07:10:00,106.52,106.58,106.52,106.57,1246300000.0
2007-07-23 07:15:00,106.57,106.6,106.56,106.58,582200000.0
2007-07-23 07:20:00,106.59,106.59,106.54,106.54,1260500000.0
2007-07-23 07:25:00,106.55,106.59,106.55,106.58,1240400000.0
2007-07-23 07:30:00,106.58,106.65,106.57,106.65,2594299990.0
2007-07-23 07:35:00,106.65,106.65,106.59,106.64,1495900000.0
2007-07-23 07:40:00,106.64,106.71,106.635,106.68,2822399996.0
2007-07-23 07:45:00,106.68,106.69,106.62,106.67,2210799989.0
2007-07-23 07:50:00,106.67,106.7,106.65,106.65,1623200003.0
2007-07-23 07:55:00,106.65,106.71,106.59,106.69,3906099983.0
2007-07-23 08:00:00,106.69,106.7,106.64,106.68,2798099995.0
2007-07-23 08:05:00,106.68,106.69,106.63,106.68,3162499991.0
2007-07-23 08:10:00,106.68,106.69,106.62,106.67,4260600002.0
2007-07-23 08:15:00,106.67,106.71,106.635,106.71,3383400005.0
2007-07-23 08:20:00,106.71,106.74,106.67,106.72,3435199995.0
2007-07-23 08:25:00,106.73,106.75,106.7,106.72,2982600000.0
2007-07-23 08:30:00,106.72,106.74,106.63,106.7,3527000001.0
2007-07-23 08:35:00,106.7,106.71,106.61,106.64,4749899992.0
2007-07-23 08:40:00,106.64,106.69,106.63,106.65,4687799991.0
2007-07-23 08:45:00,106.65,106.77,106.625,106.76,7642499987.0
2007-07-23 08:50:00,106.77,106.83,106.705,106.81,5535599995.0
2007-07-23 08:55:00,106.81,106.81,106.72,106.74,2737500003.0
2007-07-23 09:00:00,106.74,106.81,106.695,106.76,6074599989.0
2007-07-23 09:05:00,106.76,106.8,106.72,106.77,4466499989.0
2007-07-23 09:10:00,106.755,106.78,106.71,106.75,2547700000.0
2007-07-23 09:15:00,106.75,106.76,106.695,106.74,3867699989.0
2007-07-23 09:20:00,106.71,106.76,106.63,106.63,3899200004.0
2007-07-23 09:25:00,106.71,106.71,106.58,106.65,7976999959.0
2007-07-23 09:30:00,106.65,106.71,106.6,106.7,5612400017.0
2007-07-23 09:35:00,106.73,106.8,106.73,106.77,3911100013.0
2007-07-23 09:40:00,106.76,106.84,106.75,106.81,7432999999.0
2007-07-23 09:45:00,106.81,106.82,106.75,106.77,4960000018.0
2007-07-23 09:50:00,106.77,106.84,106.76,106.8,5630899995.0
2007-07-23 09:55:00,106.8,106.82,106.74,106.75,5612199992.0
2007-07-23 10:00:00,106.74,106.81,106.74,106.77,5670200046.0
2007-07-23 10:05:00,106.77,106.8,106.76,106.77,4917099974.0
2007-07-23 10:10:00,106.77,106.77,106.71,106.71,4945299996.0
2007-07-23 10:15:00,106.71,106.82,106.7,106.82,4253399979.0
2007-07-23 10:20:00,106.82,106.85,106.81,106.83,1873699985.0
2007-07-23 10:25:00,106.83,106.87,106.815,106.86,2211200004.0
2007-07-23 10:30:00,106.86,106.91,106.84,106.91,5822199979.0
2007-07-23 10:35:00,106.91,106.96,106.89,106.93,4796099990.0
2007-07-23 10:40:00,106.93,106.97,106.91,106.97,3195500002.0
2007-07-23 10:45:00,106.98,107.01,106.95,106.99,5442299995.0
2007-07-23 10:50:00,106.99,107.07,106.99,107.03,5649999974.0
2007-07-23 10:55:00,107.03,107.04,106.98,107.0,5307499983.0
2007-07-23 11:00:00,107.0,107.03,106.99,107.01,4550899980.0
2007-07-23 11:05:00,107.0,107.02,106.96,106.97,3472800001.0
2007-07-23 11:10:00,106.97,107.01,106.93,107.0,5997199991.0
2007-07-23 11:15:00,107.0,107.07,106.99,107.06,6573099993.0
2007-07-23 11:20:00,107.05,107.09,107.04,107.05,6386199990.0
2007-07-23 11:25:00,107.05,107.09,107.04,107.08,4668699972.0
2007-07-23 11:30:00,107.08,107.18,107.08,107.17,6367299966.0
2007-07-23 11:35:00,107.2,107.21,107.09,107.1,6640999964.0
2007-07-23 11:40:00,107.1,107.12,107.05,107.1,3781099994.0
2007-07-23 11:45:00,107.1,107.16,107.08,107.16,8035099958.0
2007-07-23 11:50:00,107.16,107.17,107.1,107.16,8792399971.0
2007-07-23 11:55:00,107.16,107.2,107.14,107.16,6275199991.0
2007-07-23 12:00:00,107.16,107.27,107.13,107.2,9972899915.0
2007-07-23 12:05:00,107.21,107.21,107.15,107.18,5436399997.0
2007-07-23 12:10:00,107.18,107.18,107.13,107.15,3479999982.0
2007-07-23 12:15:00,107.15,107.15,107.03,107.07,8672600003.0
2007-07-23 12:20:00,107.07,107.08,106.98,106.98,6529399987.0
2007-07-23 12:25:00,106.99,107.03,106.98,107.0,4730700001.0
2007-07-23 12:30:00,107.0,107.11,107.0,107.07,5518699993.0
2007-07-23 12:35:00,107.07,107.07,107.03,107.03,3526699992.0
2007-07-23 12:40:00,107.04,107.04,106.98,106.99,3657000011.0
2007-07-23 12:45:00,107.0,107.03,106.96,106.99,4711600009.0
2007-07-23 12:50:00,106.99,107.07,106.99,107.03,3687899974.0
2007-07-23 12:55:00,107.03,107.05,106.97,106.97,3610199988.0
2007-07-23 13:00:00,106.97,107.02,106.97,107.0,2330800002.0
2007-07-23 13:05:00,107.0,107.05,106.99,107.05,3676199994.0
2007-07-23 13:10:00,107.05,107.08,107.03,107.04,3463799992.0
2007-07-23 13:15:00,107.04,107.07,107.01,107.07,4363699982.0
2007-07-23 13:20:00,107.07,107.1,107.03,107.07,5411399981.0
2007-07-23 13:25:00,107.07,107.15,107.07,107.13,3064999993.0
2007-07-23 13:30:00,107.13,107.13,107.08,107.1,4378299966.0
2007-07-23 13:35:00,107.1,107.17,107.1,107.16,2010999985.0
2007-07-23 13:40:00,107.16,107.18,107.13,107.17,2955599969.0
2007-07-23 13:45:00,107.17,107.21,107.17,107.17,2840199984.0
2007-07-23 13:50:00,107.17,107.18,107.11,107.13,3730099989.0
2007-07-23 13:55:00,107.13,107.13,107.095,107.1,3110399983.0
2007-07-23 14:00:00,107.11,107.18,107.1,107.15,4428499987.0
2007-07-23 14:05:00,107.12,107.17,107.12,107.13,4684699987.0
2007-07-23 14:10:00,107.13,107.14,107.09,107.1,4205500013.0
2007-07-23 14:15:00,107.1,107.13,107.07,107.1,4352299991.0
2007-07-23 14:20:00,107.1,107.14,107.09,107.12,7100099994.0
2007-07-23 14:25:00,107.12,107.16,107.1,107.14,3128199995.0
2007-07-23 14:30:00,107.15,107.17,107.13,107.17,4719800021.0
2007-07-23 14:35:00,107.17,107.17,107.13,107.16,3539700004.0
2007-07-23 14:40:00,107.16,107.22,107.14,107.21,4919599986.0
2007-07-23 14:45:00,107.2,107.26,107.185,107.25,4412399986.0
2007-07-23 14:50:00,107.25,107.25,107.19,107.2,4190300007.0
2007-07-23 14:55:00,107.2,107.21,107.17,107.19,5187999977.0
2007-07-23 15:00:00,107.2,107.23,107.17,107.22,6387199929.0
2007-07-23 15:05:00,107.22,107.26,107.21,107.22,5221999992.0
2007-07-23 15:10:00,107.22,107.27,107.2,107.23,3744699993.0
2007-07-23 15:15:00,107.23,107.29,107.2,107.29,3758599973.0
2007-07-23 15:20:00,107.29,107.31,107.22,107.27,6943699999.0
2007-07-23 15:25:00,107.28,107.28,107.2,107.21,4729899977.0
2007-07-23 15:30:00,107.21,107.24,107.185,107.24,5550399989.0
2007-07-23 15:35:00,107.23,107.25,107.12,107.14,7274299989.0
2007-07-23 15:40:00,107.14,107.2,107.12,107.2,8130199978.0
2007-07-23 15:45:00,107.2,107.21,107.16,107.18,6177000023.0
2007-07-23 15:50:00,107.18,107.19,107.13,107.13,5754499989.0
2007-07-23 15:55:00,107.12,107.14,107.06,107.1,6145900009.0
2007-07-23 16:00:00,107.1,107.17,107.09,107.14,7971100021.0
2007-07-23 16:05:00,107.15,107.18,107.14,107.15,4171900005.0
2007-07-23 16:10:00,107.15,107.16,107.105,107.13,6260699955.0
2007-07-23 16:15:00,107.13,107.18,107.11,107.18,8407699959.0
2007-07-23 16:20:00,107.18,107.19,107.13,107.15,4762600010.0
2007-07-23 16:25:00,107.14,107.19,107.14,107.15,5852099991.0
2007-07-23 16:30:00,107.15,107.18,107.13,107.15,5681399993.0
2007-07-23 16:35:00,107.15,107.19,107.13,107.18,5163499983.0
2007-07-23 16:40:00,107.18,107.2,107.16,107.19,3112100013.0
2007-07-23 16:45:00,107.19,107.22,107.15,107.18,6150800002.0
2007-07-23 16:50:00,107.18,107.22,107.17,107.22,5257000005.0
2007-07-23 16:55:00,107.22,107.24,107.17,107.22,6829999994.0
2007-07-23 17:00:00,107.23,107.24,107.18,107.21,5244600009.0
2007-07-23 17:05:00,107.21,107.22,107.18,107.2,3722899973.0
2007-07-23 17:10:00,107.2,107.2,107.17,107.18,4086400015.0
2007-07-23 17:15:00,107.18,107.22,107.17,107.21,3350600014.0
2007-07-23 17:20:00,107.22,107.24,107.18,107.22,3407800007.0
2007-07-23 17:25:00,107.22,107.23,107.18,107.23,4462700004.0
2007-07-23 17:30:00,107.23,107.26,107.21,107.22,4052700024.0
2007-07-23 17:35:00,107.22,107.27,107.22,107.23,3134200015.0
2007-07-23 17:40:00,107.24,107.25,107.2,107.23,3838899981.0
2007-07-23 17:45:00,107.23,107.24,107.16,107.17,5694899984.0
2007-07-23 17:50:00,107.16,107.2,107.15,107.2,3113399996.0
2007-07-23 17:55:00,107.2,107.2,107.16,107.17,2807699998.0
2007-07-23 18:00:00,107.17,107.2,107.16,107.17,2604099997.0
2007-07-23 18:05:00,107.17,107.22,107.16,107.2,3389700014.0
2007-07-23 18:10:00,107.2,107.23,107.2,107.22,1782699987.0
2007-07-23 18:15:00,107.22,107.23,107.2,107.21,3491999994.0
2007-07-23 18:20:00,107.21,107.22,107.19,107.2,3205900008.0
2007-07-23 18:25:00,107.2,107.22,107.17,107.19,2208599986.0
2007-07-23 18:30:00,107.2,107.21,107.17,107.18,1728799993.0
2007-07-23 18:35:00,107.18,107.19,107.16,107.18,1527899986.0
2007-07-23 18:40:00,107.17,107.22,107.17,107.22,1039499996.0
2007-07-23 18:45:00,107.22,107.23,107.21,107.23,628100006.0
2007-07-23 18:50:00,107.23,107.26,107.23,107.25,1100700000.0
2007-07-23 18:55:00,107.25,107.25,107.18,107.19,1447799997.0
2007-07-23 19:00:00,107.19,107.23,107.18,107.23,1033999997.0
2007-07-23 19:05:00,107.23,107.23,107.19,107.19,1155600003.0
2007-07-23 19:10:00,107.19,107.2,107.14,107.16,3934999989.0
2007-07-23 19:15:00,107.16,107.2,107.14,107.17,2928599987.0
2007-07-23 19:20:00,107.18,107.22,107.17,107.22,1889099998.0
2007-07-23 19:25:00,107.22,107.23,107.19,107.22,1463699987.0
2007-07-23 19:30:00,107.22,107.22,107.19,107.21,1260400004.0
2007-07-23 19:35:00,107.2,107.22,107.19,107.22,2286799989.0
2007-07-23 19:40:00,107.23,107.23,107.19,107.19,1326500010.0
2007-07-23 19:45:00,107.19,107.21,107.19,107.21,290799997.0
2007-07-23 19:50:00,107.21,107.21,107.17,107.19,707800001.0
2007-07-23 19:55:00,107.19,107.19,107.17,107.18,1635099996.0
2007-07-23 20:00:00,107.18,107.18,107.14,107.17,2518199998.0
2007-07-23 20:05:00,107.17,107.18,107.16,107.17,1270699986.0
2007-07-23 20:10:00,107.17,107.17,107.14,107.15,2059400011.0
2007-07-23 20:15:00,107.16,107.17,107.13,107.16,1488999991.0
2007-07-23 20:20:00,107.15,107.17,107.1,107.13,1648799989.0
2007-07-23 20:25:00,107.13,107.15,107.09,107.12,3736099986.0
2007-07-23 20:30:00,107.12,107.15,107.12,107.13,2212100009.0
2007-07-23 20:35:00,107.13,107.15,107.11,107.13,1449799984.0
2007-07-23 20:40:00,107.13,107.14,107.05,107.07,2411799991.0
2007-07-23 20:45:00,107.07,107.07,107.03,107.05,1620700000.0
2007-07-23 20:50:00,107.05,107.07,107.02,107.02,1891399997.0
2007-07-23 20:55:00,107.02,107.06,107.0,107.05,2265499997.0
2007-07-23 21:00:00,107.05,107.06,107.03,107.04,958999999.0
2007-07-23 21:05:00,107.04,107.04,106.98,107.0,747599998.0
2007-07-23 21:10:00,107.0,107.01,106.99,107.01,1309500011.0
2007-07-23 21:15:00,106.979,107.03,106.977,107.01,958400003.0
2007-07-23 21:20:00,107.01,107.04,107.0,107.02,1527700005.0
2007-07-23 21:25:00,107.02,107.04,107.0,107.03,614099993.0
2007-07-23 21:30:00,107.03,107.04,107.01,107.03,1105600004.0
2007-07-23 21:35:00,107.02,107.04,107.02,107.03,496400000.0
2007-07-23 21:40:00,107.03,107.04,106.99,107.01,1012799988.0
2007-07-23 21:45:00,107.01,107.02,106.94,106.95,1610399992.0
2007-07-23 21:50:00,106.95,106.98,106.92,106.94,2980799988.0
2007-07-23 21:55:00,106.94,106.98,106.93,106.96,2180199993.0
2007-07-23 22:00:00,106.97,107.02,106.96,107.01,1774599989.0
2007-07-23 22:05:00,107.01,107.01,106.965,106.99,1259400006.0
2007-07-23 22:10:00,106.99,106.99,106.97,106.98,714099996.0
2007-07-23 22:15:00,106.98,106.98,106.86,106.87,2550799996.0
2007-07-23 22:20:00,106.87,106.91,106.84,106.85,1578700000.0
2007-07-23 22:25:00,106.84,106.91,106.77,106.88,3422399989.0
2007-07-23 22:30:00,106.87,106.9,106.84,106.88,2009599983.0
2007-07-23 22:35:00,106.88,106.89,106.83,106.84,1190800002.0
2007-07-23 22:40:00,106.84,106.86,106.83,106.85,924999996.0
2007-07-23 22:45:00,106.85,106.9,106.83,106.9,1949899994.0
2007-07-23 22:50:00,106.9,106.96,106.89,106.95,1167299999.0
2007-07-23 22:55:00,106.96,106.97,106.9,106.9,1627700000.0
2007-07-23 23:00:00,106.94,106.95,106.895,106.94,752099997.0
2007-07-23 23:05:00,106.94,106.98,106.91,106.98,1762699988.0
2007-07-23 23:10:00,106.98,107.04,106.97,107.02,1181799988.0
2007-07-23 23:15:00,107.02,107.02,106.93,106.96,1294999999.0
2007-07-23 23:20:00,106.97,106.98,106.91,106.96,832900000.0
2007-07-23 23:25:00,106.96,106.96,106.865,106.94,2456999997.0
2007-07-23 23:30:00,106.93,106.99,106.91,106.95,2329799999.0
2007-07-23 23:35:00,106.95,107.01,106.89,106.9,1678500000.0
2007-07-23 23:40:00,106.9,106.96,106.875,106.91,1054299999.0
2007-07-23 23:45:00,106.91,106.92,106.85,106.86,814399997.0
2007-07-23 23:50:00,106.86,106.88,106.79,106.81,2204999989.0
2007-07-23 23:55:00,106.81,106.93,106.81,106.87,1269199998.0
2007-07-24 00:00:00,106.85,106.88,106.85,106.88,247800000.0
2007-07-24 00:05:00,106.88,106.88,106.86,106.87,1075899994.0
2007-07-24 00:10:00,106.87,106.9,106.847,106.9,927200003.0
2007-07-24 00:15:00,106.91,106.91,106.88,106.91,411999998.0
2007-07-24 00:20:00,106.91,106.94,106.91,106.93,922799999.0
2007-07-24 00:25:00,106.93,106.94,106.91,106.92,1029199998.0
2007-07-24 00:30:00,106.93,106.96,106.93,106.95,2061200000.0
2007-07-24 00:35:00,106.96,106.97,106.92,106.94,1848299991.0
2007-07-24 00:40:00,106.94,106.94,106.87,106.89,1813999991.0
2007-07-24 00:45:00,106.89,106.92,106.85,106.87,1641300004.0
2007-07-24 00:50:00,106.86,106.89,106.85,106.88,2363299978.0
2007-07-24 00:55:00,106.88,106.9,106.85,106.87,1622299998.0
2007-07-24 01:00:00,106.88,106.92,106.85,106.89,2778800007.0
2007-07-24 01:05:00,106.89,106.9,106.84,106.86,4096200010.0
2007-07-24 01:10:00,106.87,106.88,106.84,106.86,2658099981.0
2007-07-24 01:15:00,106.86,106.87,106.79,106.84,3759699992.0
2007-07-24 01:20:00,106.84,106.89,106.83,106.88,3899199988.0
2007-07-24 01:25:00,106.865,106.91,106.865,106.9,1339399988.0
2007-07-24 01:30:00,106.9,106.95,106.88,106.9,2575299981.0
2007-07-24 01:35:00,106.91,106.91,106.8,106.8,4054600021.0
2007-07-24 01:40:00,106.8,106.82,106.78,106.8,4243099981.0
2007-07-24 01:45:00,106.8,106.81,106.75,106.79,5443999962.0
2007-07-24 01:50:00,106.79,106.8,106.745,106.76,5304199969.0
2007-07-24 01:55:00,106.76,106.78,106.74,106.78,3580799992.0
2007-07-24 02:00:00,106.78,106.8,106.74,106.79,2462499977.0
2007-07-24 02:05:00,106.79,106.84,106.75,106.75,2282999995.0
2007-07-24 02:10:00,106.75,106.77,106.5,106.6,6366199996.0
2007-07-24 02:15:00,106.57,106.73,106.57,106.72,8468299979.0
2007-07-24 02:20:00,106.72,106.77,106.68,106.68,5667999968.0
2007-07-24 02:25:00,106.68,106.73,106.65,106.68,6178000011.0
2007-07-24 02:30:00,106.69,106.69,106.54,106.64,7093499994.0
2007-07-24 02:35:00,106.65,106.67,106.57,106.615,5321399966.0
2007-07-24 02:40:00,106.62,106.66,106.58,106.65,3494899988.0
2007-07-24 02:45:00,106.64,106.71,106.6,106.68,4967099983.0
2007-07-24 02:50:00,106.69,106.7,106.63,106.68,5783699980.0
2007-07-24 02:55:00,106.68,106.69,106.55,106.62,5924599994.0
2007-07-24 03:00:00,106.63,106.66,106.55,106.64,5413799952.0
2007-07-24 03:05:00,106.65,106.66,106.59,106.63,4171099983.0
2007-07-24 03:10:00,106.63,106.68,106.56,106.68,3449099993.0
2007-07-24 03:15:00,106.68,106.73,106.63,106.66,4513399991.0
2007-07-24 03:20:00,106.66,106.67,106.58,106.64,4161499984.0
2007-07-24 03:25:00,106.63,106.66,106.61,106.65,2410999976.0
2007-07-24 03:30:00,106.65,106.69,106.6,106.67,3263499984.0
2007-07-24 03:35:00,106.68,106.72,106.66,106.7,2357400006.0
2007-07-24 03:40:00,106.7,106.74,106.7,106.73,2569199976.0
2007-07-24 03:45:00,106.73,106.74,106.67,106.715,2370999992.0
2007-07-24 03:50:00,106.715,106.74,106.67,106.72,4316699986.0
2007-07-24 03:55:00,106.72,106.73,106.67,106.72,1621099990.0
2007-07-24 04:00:00,106.72,106.74,106.67,106.68,3122399992.0
2007-07-24 04:05:00,106.67,106.69,106.61,106.65,3835699988.0
2007-07-24 04:10:00,106.65,106.69,106.58,106.67,3845999982.0
2007-07-24 04:15:00,106.67,106.69,106.61,106.63,2377899993.0
2007-07-24 04:20:00,106.63,106.66,106.6,106.66,3542299996.0
2007-07-24 04:25:00,106.66,106.8,106.64,106.79,7962999987.0
2007-07-24 04:30:00,106.79,106.81,106.76,106.79,3781699984.0
2007-07-24 04:35:00,106.79,106.82,106.72,106.805,4775999983.0
2007-07-24 04:40:00,106.805,106.82,106.71,106.75,5074499989.0
2007-07-24 04:45:00,106.745,106.77,106.7,106.75,3207099990.0
2007-07-24 04:50:00,106.75,106.76,106.67,106.7,3401400009.0
2007-07-24 04:55:00,106.7,106.7,106.59,106.695,4702099986.0
2007-07-24 05:00:00,106.69,106.7,106.57,106.57,6121999986.0
2007-07-24 05:05:00,106.58,106.59,106.44,106.56,5544399970.0
2007-07-24 05:10:00,106.56,106.57,106.48,106.495,6393299973.0
2007-07-24 05:15:00,106.5,106.51,106.45,106.48,4786299991.0
2007-07-24 05:20:00,106.48,106.6,106.48,106.57,3775699984.0
2007-07-24 05:25:00,106.57,106.62,106.56,106.59,2339499985.0
2007-07-24 05:30:00,106.59,106.59,106.54,106.58,1728599989.0
2007-07-24 05:35:00,106.58,106.64,106.53,106.56,3041399976.0
2007-07-24 05:40:00,106.56,106.575,106.52,106.57,2041999981.0
2007-07-24 05:45:00,106.57,106.59,106.53,106.585,2049699985.0
2007-07-24 05:50:00,106.59,106.6,106.46,106.49,3301799994.0
2007-07-24 05:55:00,106.53,106.55,106.5,106.54,2624599977.0
2007-07-24 06:00:00,106.54,106.59,106.52,106.55,3446699990.0
2007-07-24 06:05:00,106.555,106.6,106.54,106.595,2234099988.0
2007-07-24 06:10:00,106.59,106.61,106.55,106.6,1552699980.0
2007-07-24 06:15:00,106.6,106.61,106.57,106.59,1624399993.0
2007-07-24 06:20:00,106.59,106.65,106.58,106.63,2690199963.0
2007-07-24 06:25:00,106.625,106.64,106.57,106.62,3662699985.0
2007-07-24 06:30:00,106.62,106.62,106.56,106.56,3365999975.0
2007-07-24 06:35:00,106.56,106.64,106.56,106.64,2582999994.0
2007-07-24 06:40:00,106.64,106.67,106.59,106.61,2786900001.0
2007-07-24 06:45:00,106.61,106.64,106.57,106.63,2863899989.0
2007-07-24 06:50:00,106.63,106.66,106.6,106.605,2326099987.0
2007-07-24 06:55:00,106.62,106.64,106.57,106.6,2659999977.0
2007-07-24 07:00:00,106.61,106.65,106.56,106.64,3359099982.0
2007-07-24 07:05:00,106.64,106.68,106.59,106.66,3704299993.0
2007-07-24 07:10:00,106.66,106.72,106.64,106.695,4037799977.0
2007-07-24 07:15:00,106.7,106.76,106.66,106.745,4251999975.0
2007-07-24 07:20:00,106.72,106.76,106.64,106.665,3121099990.0
2007-07-24 07:25:00,106.66,106.72,106.66,106.71,1970399989.0
2007-07-24 07:30:00,106.71,106.72,106.65,106.69,2752699990.0
2007-07-24 07:35:00,106.69,106.72,106.65,106.71,1900699997.0
2007-07-24 07:40:00,106.71,106.73,106.69,106.69,1679699999.0
2007-07-24 07:45:00,106.69,106.7,106.67,106.69,2049999991.0
2007-07-24 07:50:00,106.69,106.69,106.61,106.665,3090499974.0
2007-07-24 07:55:00,106.66,106.71,106.64,106.71,3946099982.0
2007-07-24 08:00:00,106.705,106.705,106.63,106.685,5435099971.0
2007-07-24 08:05:00,106.69,106.73,106.67,106.73,3248299991.0
2007-07-24 08:10:00,106.73,106.75,106.71,106.725,3000599985.0
2007-07-24 08:15:00,106.725,106.725,106.65,106.695,4068099984.0
2007-07-24 08:20:00,106.69,106.69,106.61,106.62,4371000008.0
2007-07-24 08:25:00,106.63,106.65,106.56,106.6,6719299968.0
2007-07-24 08:30:00,106.6,106.6,106.54,106.57,7531399948.0
2007-07-24 08:35:00,106.55,106.62,106.53,106.57,9443899936.0
2007-07-24 08:40:00,106.59,106.65,106.57,106.61,6052699966.0
2007-07-24 08:45:00,106.6,106.69,106.59,106.68,8883599953.0
2007-07-24 08:50:00,106.67,106.71,106.65,106.67,8231799970.0
2007-07-24 08:55:00,106.67,106.7,106.64,106.65,6601399942.0
2007-07-24 09:00:00,106.65,106.675,106.63,106.65,3573699982.0
2007-07-24 09:05:00,106.65,106.67,106.63,106.65,3231499987.0
2007-07-24 09:10:00,106.65,106.665,106.59,106.65,6930399976.0
2007-07-24 09:15:00,106.65,106.66,106.6,106.61,6363799990.0
2007-07-24 09:20:00,106.61,106.63,106.54,106.54,5297899985.0
2007-07-24 09:25:00,106.54,106.59,106.48,106.555,10046399990.0
2007-07-24 09:30:00,106.555,106.58,106.53,106.54,6432499997.0
2007-07-24 09:35:00,106.54,106.59,106.52,106.57,4730799982.0
2007-07-24 09:40:00,106.57,106.58,106.54,106.55,4888200019.0
2007-07-24 09:45:00,106.57,106.57,106.5,106.5,4544599972.0
2007-07-24 09:50:00,106.48,106.55,106.44,106.5,5078899989.0
2007-07-24 09:55:00,106.51,106.54,106.46,106.51,6577099978.0
2007-07-24 10:00:00,106.52,106.54,106.49,106.53,6504999975.0
2007-07-24 10:05:00,106.53,106.55,106.52,106.52,3415200002.0
2007-07-24 10:10:00,106.52,106.57,106.5,106.57,8194999979.0
2007-07-24 10:15:00,106.57,106.61,106.55,106.59,5887999942.0
2007-07-24 10:20:00,106.56,106.62,106.55,106.61,6650399956.0
2007-07-24 10:25:00,106.61,106.72,106.61,106.7,8580799966.0
2007-07-24 10:30:00,106.7,106.72,106.655,106.69,5625799990.0
2007-07-24 10:35:00,106.69,106.74,106.675,106.74,5436299980.0
2007-07-24 10:40:00,106.735,106.78,106.7,106.725,6992799966.0
2007-07-24 10:45:00,106.73,106.8,106.7,106.735,5970599975.0
2007-07-24 10:50:00,106.735,106.79,106.735,106.77,3296699972.0
2007-07-24 10:55:00,106.77,106.86,106.755,106.82,6025399964.0
2007-07-24 11:00:00,106.82,106.85,106.71,106.84,7582400014.0
2007-07-24 11:05:00,106.81,106.85,106.78,106.83,6212300001.0
2007-07-24 11:10:00,106.83,106.83,106.81,106.82,3222899997.0
2007-07-24 11:15:00,106.82,106.83,106.78,106.82,7230799970.0
2007-07-24 11:20:00,106.82,106.86,106.82,106.83,4510899964.0
2007-07-24 11:25:00,106.83,106.84,106.775,106.79,6215199984.0
2007-07-24 11:30:00,106.78,106.84,106.78,106.84,6726099946.0
2007-07-24 11:35:00,106.84,106.85,106.815,106.85,2867399991.0
2007-07-24 11:40:00,106.85,106.9,106.82,106.83,3478699986.0
2007-07-24 11:45:00,106.83,106.86,106.81,106.81,6425599940.0
2007-07-24 11:50:00,106.81,106.83,106.79,106.82,7094499942.0
2007-07-24 11:55:00,106.82,106.82,106.8,106.81,2314899988.0
2007-07-24 12:00:00,106.81,106.81,106.76,106.78,3612399985.0
2007-07-24 12:05:00,106.78,106.79,106.76,106.79,2412299991.0
2007-07-24 12:10:00,106.79,106.8,106.76,106.8,4085899983.0
2007-07-24 12:15:00,106.8,106.86,106.78,106.85,5814300018.0
2007-07-24 12:20:00,106.85,106.88,106.81,106.82,4351099992.0
2007-07-24 12:25:00,106.81,106.92,106.81,106.87,7447599923.0
2007-07-24 12:30:00,106.87,106.89,106.82,106.83,5704599994.0
2007-07-24 12:35:00,106.84,106.88,106.82,106.875,4397999957.0
2007-07-24 12:40:00,106.88,106.89,106.82,106.83,4520599994.0
2007-07-24 12:45:00,106.83,106.85,106.8,106.8,4086999972.0
2007-07-24 12:50:00,106.8,106.85,106.8,106.85,4780699981.0
2007-07-24 12:55:00,106.85,106.87,106.81,106.81,3846899956.0
2007-07-24 13:00:00,106.81,106.86,106.78,106.795,4941899982.0
2007-07-24 13:05:00,106.795,106.865,106.795,106.85,7194799953.0
2007-07-24 13:10:00,106.85,106.865,106.82,106.85,6126199970.0
2007-07-24 13:15:00,106.85,106.87,106.84,106.85,4748599958.0
2007-07-24 13:20:00,106.85,106.87,106.78,106.795,5662700006.0
2007-07-24 13:25:00,106.8,106.8,106.76,106.8,6694499933.0
2007-07-24 13:30:00,106.82,106.83,106.79,106.82,5340499977.0
2007-07-24 13:35:00,106.82,106.905,106.81,106.87,6280899966.0
2007-07-24 13:40:00,106.85,106.89,106.84,106.865,5347299977.0
2007-07-24 13:45:00,106.865,106.92,106.86,106.87,5230399990.0
2007-07-24 13:50:00,106.91,106.93,106.87,106.91,2942799981.0
2007-07-24 13:55:00,106.91,107.0,106.9,106.96,7197599970.0
2007-07-24 14:00:00,106.95,106.99,106.91,106.91,6158699961.0
2007-07-24 14:05:00,106.88,106.94,106.86,106.92,8197999992.0
2007-07-24 14:10:00,106.92,106.96,106.92,106.95,5269599988.0
2007-07-24 14:15:00,106.94,106.99,106.935,106.95,6131999987.0
2007-07-24 14:20:00,106.95,107.02,106.94,106.99,4568399985.0
2007-07-24 14:25:00,106.99,106.99,106.93,106.97,4147599983.0
2007-07-24 14:30:00,106.97,107.02,106.95,106.97,9102499953.0
2007-07-24 14:35:00,106.95,106.96,106.87,106.89,8249299995.0
2007-07-24 14:40:00,106.89,106.89,106.77,106.8,9827799977.0
2007-07-24 14:45:00,106.8,106.85,106.78,106.83,6184900003.0
2007-07-24 14:50:00,106.83,106.88,106.78,106.87,6065099956.0
2007-07-24 14:55:00,106.87,106.88,106.75,106.8,6978000009.0
2007-07-24 15:00:00,106.77,106.77,106.7,106.72,6779700009.0
2007-07-24 15:05:00,106.71,106.71,106.61,106.69,7797700009.0
2007-07-24 15:10:00,106.67,106.76,106.66,106.7,6625099969.0
2007-07-24 15:15:00,106.695,106.715,106.54,106.59,7238499992.0
2007-07-24 15:20:00,106.59,106.67,106.56,106.64,6840399984.0
2007-07-24 15:25:00,106.63,106.65,106.59,106.63,4788799987.0
2007-07-24 15:30:00,106.6,106.64,106.49,106.62,6872499970.0
2007-07-24 15:35:00,106.62,106.68,106.54,106.56,8015000001.0
2007-07-24 15:40:00,106.575,106.58,106.46,106.57,8484299978.0
2007-07-24 15:45:00,106.57,106.61,106.545,106.575,5904799985.0
2007-07-24 15:50:00,106.575,106.65,106.575,106.62,6660299973.0
2007-07-24 15:55:00,106.61,106.63,106.54,106.57,6792999981.0
2007-07-24 16:00:00,106.59,106.68,106.58,106.67,8608999960.0
2007-07-24 16:05:00,106.67,106.68,106.59,106.62,8229099976.0
2007-07-24 16:10:00,106.615,106.64,106.59,106.64,6221699957.0
2007-07-24 16:15:00,106.64,106.68,106.63,106.68,3786799985.0
2007-07-24 16:20:00,106.68,106.7,106.65,106.665,4184399979.0
2007-07-24 16:25:00,106.67,106.69,106.65,106.69,3223299991.0
2007-07-24 16:30:00,106.69,106.72,106.665,106.69,3942999986.0
2007-07-24 16:35:00,106.69,106.735,106.665,106.73,5821899995.0
2007-07-24 16:40:00,106.73,106.75,106.71,106.71,7418199965.0
2007-07-24 16:45:00,106.71,106.72,106.66,106.66,5185599988.0
2007-07-24 16:50:00,106.66,106.69,106.63,106.67,7932599984.0
2007-07-24 16:55:00,106.67,106.7,106.63,106.66,6971500023.0
2007-07-24 17:00:00,106.68,106.72,106.63,106.67,7484599988.0
2007-07-24 17:05:00,106.67,106.68,106.63,106.64,5900499978.0
2007-07-24 17:10:00,106.64,106.65,106.61,106.65,7810099978.0
2007-07-24 17:15:00,106.65,106.66,106.6,106.66,6912799984.0
2007-07-24 17:20:00,106.66,106.66,106.59,106.63,5895099983.0
2007-07-24 17:25:00,106.61,106.65,106.6,106.64,6288399954.0
2007-07-24 17:30:00,106.64,106.68,106.61,106.61,3027499997.0
2007-07-24 17:35:00,106.61,106.63,106.565,106.57,5258099991.0
2007-07-24 17:40:00,106.57,106.59,106.54,106.58,2974199991.0
2007-07-24 17:45:00,106.57,106.58,106.5,106.52,5067099973.0
2007-07-24 17:50:00,106.525,106.57,106.5,106.56,4135500010.0
2007-07-24 17:55:00,106.56,106.6,106.55,106.58,3489499989.0
2007-07-24 18:00:00,106.58,106.6,106.55,106.57,3607799990.0
2007-07-24 18:05:00,106.57,106.63,106.56,106.61,5078699977.0
2007-07-24 18:10:00,106.61,106.625,106.57,106.6,4471499975.0
2007-07-24 18:15:00,106.605,106.66,106.59,106.65,4956199983.0
2007-07-24 18:20:00,106.65,106.65,106.58,106.59,7499599975.0
2007-07-24 18:25:00,106.59,106.64,106.55,106.565,3810799994.0
2007-07-24 18:30:00,106.57,106.73,106.57,106.66,7229999972.0
2007-07-24 18:35:00,106.675,106.69,106.61,106.62,3805099996.0
2007-07-24 18:40:00,106.62,106.63,106.59,106.61,4832800002.0
2007-07-24 18:45:00,106.59,106.67,106.59,106.65,7446099950.0
2007-07-24 18:50:00,106.65,106.66,106.63,106.645,1673799992.0
2007-07-24 18:55:00,106.65,106.66,106.6,106.65,3107799980.0
2007-07-24 19:00:00,106.64,106.76,106.64,106.73,3557599979.0
2007-07-24 19:05:00,106.73,106.74,106.66,106.7,4627699981.0
2007-07-24 19:10:00,106.7,106.74,106.66,106.66,3524499989.0
2007-07-24 19:15:00,106.67,106.69,106.65,106.66,4484500008.0
2007-07-24 19:20:00,106.67,106.7,106.65,106.675,3994799976.0
2007-07-24 19:25:00,106.675,106.7,106.67,106.68,2747499997.0
2007-07-24 19:30:00,106.68,106.71,106.65,106.69,1505499990.0
2007-07-24 19:35:00,106.69,106.74,106.69,106.7,1695099996.0
2007-07-24 19:40:00,106.7,106.72,106.69,106.7,1165500009.0
2007-07-24 19:45:00,106.7,106.71,106.655,106.68,2392699993.0
2007-07-24 19:50:00,106.68,106.68,106.61,106.62,4048199986.0
2007-07-24 19:55:00,106.62,106.65,106.61,106.64,2578999977.0
2007-07-24 20:00:00,106.63,106.63,106.575,106.59,3565199987.0
2007-07-24 20:05:00,106.59,106.61,106.56,106.57,2534899999.0
2007-07-24 20:10:00,106.57,106.61,106.525,106.59,3146799988.0
2007-07-24 20:15:00,106.59,106.63,106.52,106.55,3495699997.0
2007-07-24 20:20:00,106.55,106.56,106.52,106.55,2664699991.0
2007-07-24 20:25:00,106.55,106.57,106.53,106.56,3113999990.0
2007-07-24 20:30:00,106.54,106.56,106.47,106.48,4112599969.0
2007-07-24 20:35:00,106.49,106.55,106.46,106.46,5858100001.0
2007-07-24 20:40:00,106.46,106.51,106.41,106.48,7256899999.0
2007-07-24 20:45:00,106.46,106.52,106.46,106.5,2462399994.0
2007-07-24 20:50:00,106.5,106.52,106.47,106.48,3718599991.0
2007-07-24 20:55:00,106.5,106.5,106.42,106.43,6401499970.0
2007-07-24 21:00:00,106.43,106.48,106.33,106.34,6991699990.0
2007-07-24 21:05:00,106.34,106.37,106.3,106.32,7319299973.0
2007-07-24 21:10:00,106.32,106.37,106.27,106.27,6353899982.0
2007-07-24 21:15:00,106.27,106.31,106.24,106.29,8329899979.0
2007-07-24 21:20:00,106.285,106.3,106.21,106.23,3646800011.0
2007-07-24 21:25:00,106.215,106.26,106.215,106.24,3414000014.0
2007-07-24 21:30:00,106.23,106.25,106.09,106.1,3184300010.0
2007-07-24 21:35:00,106.1,106.12,106.01,106.03,7158199984.0
2007-07-24 21:40:00,106.04,106.07,105.82,105.82,5550999993.0
2007-07-24 21:45:00,105.82,105.92,105.74,105.92,7533299964.0
2007-07-24 21:50:00,105.93,105.93,105.76,105.8,7453999968.0
2007-07-24 21:55:00,105.8,105.81,105.71,105.79,8541899990.0
2007-07-24 22:00:00,105.78,105.88,105.74,105.845,7820299992.0
2007-07-24 22:05:00,105.86,105.96,105.84,105.95,3042200019.0
2007-07-24 22:10:00,105.94,105.96,105.88,105.89,2350199992.0
2007-07-24 22:15:00,105.89,105.95,105.89,105.91,1793499997.0
2007-07-24 22:20:00,105.91,106.01,105.91,105.99,4080299994.0
2007-07-24 22:25:00,105.99,105.99,105.93,105.96,2832600004.0
2007-07-24 22:30:00,105.96,105.97,105.93,105.96,2783699997.0
2007-07-24 22:35:00,105.96,106.0,105.94,105.99,1928199998.0
2007-07-24 22:40:00,106.0,106.0,105.97,105.99,1573199989.0
2007-07-24 22:45:00,105.99,106.03,105.98,106.01,1203299989.0
2007-07-24 22:50:00,106.01,106.05,105.99,106.03,857300000.0
2007-07-24 22:55:00,106.03,106.08,106.01,106.04,2317199999.0
2007-07-24 23:00:00,106.04,106.06,106.0,106.03,831900000.0
2007-07-24 23:05:00,106.03,106.03,105.94,105.96,1747199990.0
2007-07-24 23:10:00,105.96,105.98,105.86,105.86,2089100000.0
2007-07-24 23:15:00,105.885,105.89,105.8,105.815,2598899998.0
2007-07-24 23:20:00,105.815,105.84,105.75,105.755,3423399998.0
2007-07-24 23:25:00,105.75,105.8,105.72,105.76,4187899999.0
2007-07-24 23:30:00,105.76,105.825,105.75,105.82,2336299980.0
2007-07-24 23:35:00,105.82,105.87,105.81,105.86,2550299977.0
2007-07-24 23:40:00,105.855,105.86,105.8,105.82,1456799983.0
2007-07-24 23:45:00,105.825,105.88,105.81,105.84,2063999977.0
2007-07-24 23:50:00,105.84,105.88,105.83,105.87,1511599987.0
2007-07-24 23:55:00,105.87,105.93,105.865,105.915,1374999979.0
2007-07-25 00:00:00,105.92,105.95,105.84,105.93,2640600015.0
2007-07-25 00:05:00,105.93,105.98,105.915,105.95,2138599998.0
2007-07-25 00:10:00,105.95,105.95,105.92,105.93,1596399994.0
2007-07-25 00:15:00,105.93,105.95,105.89,105.91,2017200034.0
2007-07-25 00:20:00,105.91,105.95,105.88,105.88,3560100022.0
2007-07-25 00:25:00,105.88,105.91,105.85,105.91,3603400052.0
2007-07-25 00:30:00,105.91,105.92,105.88,105.91,771500007.0
2007-07-25 00:35:00,105.91,105.94,105.86,105.93,1420100007.0
2007-07-25 00:40:00,105.92,106.03,105.91,106.01,2481000009.0
2007-07-25 00:45:00,106.02,106.08,106.01,106.05,2136700028.0
2007-07-25 00:50:00,106.05,106.16,106.05,106.14,2892300017.0
2007-07-25 00:55:00,106.13,106.16,106.095,106.15,1949500015.0
2007-07-25 01:00:00,106.14,106.17,106.065,106.16,4218300000.0
2007-07-25 01:05:00,106.16,106.18,106.125,106.16,3498599999.0
2007-07-25 01:10:00,106.16,106.17,106.11,106.16,1929099999.0
2007-07-25 01:15:00,106.16,106.165,106.13,106.14,2328399982.0
2007-07-25 01:20:00,106.14,106.14,106.095,106.1,2903399997.0
2007-07-25 01:25:00,106.1,106.11,106.0,106.02,3652799988.0
2007-07-25 01:30:00,106.02,106.03,105.965,105.965,4662599998.0
2007-07-25 01:35:00,105.965,105.97,105.86,105.93,4035200017.0
2007-07-25 01:40:00,105.93,105.96,105.91,105.92,1817900004.0
2007-07-25 01:45:00,105.92,105.97,105.89,105.97,3620600018.0
2007-07-25 01:50:00,105.97,106.0,105.94,105.99,2978699990.0
2007-07-25 01:55:00,105.99,106.06,105.96,106.05,5140699968.0
2007-07-25 02:00:00,106.05,106.09,106.04,106.09,4147999972.0
2007-07-25 02:05:00,106.075,106.11,106.01,106.03,4464899969.0
2007-07-25 02:10:00,106.02,106.08,105.99,106.04,5277300006.0
2007-07-25 02:15:00,106.04,106.11,106.03,106.06,3868499984.0
2007-07-25 02:20:00,106.06,106.06,105.94,105.95,6661499976.0
2007-07-25 02:25:00,105.96,105.99,105.93,105.94,6907299957.0
2007-07-25 02:30:00,105.94,105.96,105.87,105.91,6604599982.0
2007-07-25 02:35:00,105.91,105.92,105.87,105.92,4846399989.0
2007-07-25 02:40:00,105.91,105.91,105.71,105.8,9116199943.0
2007-07-25 02:45:00,105.805,105.87,105.75,105.76,8680499970.0
2007-07-25 02:50:00,105.77,105.79,105.53,105.61,6877499972.0
2007-07-25 02:55:00,105.6,105.64,105.55,105.57,8075799997.0
2007-07-25 03:00:00,105.57,105.57,105.34,105.36,9761299951.0
2007-07-25 03:05:00,105.36,105.57,105.35,105.57,9402799983.0
2007-07-25 03:10:00,105.6,105.71,105.59,105.64,6952199996.0
2007-07-25 03:15:00,105.66,105.67,105.49,105.5,7045499957.0
2007-07-25 03:20:00,105.5,105.56,105.48,105.54,5269399963.0
2007-07-25 03:25:00,105.535,105.6,105.52,105.54,4759199976.0
2007-07-25 03:30:00,105.55,105.97,105.54,105.74,5889999982.0
2007-07-25 03:35:00,105.75,105.98,105.71,105.98,7252399954.0
2007-07-25 03:40:00,105.98,106.07,105.955,106.05,7429299990.0
2007-07-25 03:45:00,106.04,106.07,105.96,105.995,7684099964.0
2007-07-25 03:50:00,105.995,106.02,105.95,106.01,4002899988.0
2007-07-25 03:55:00,106.01,106.06,105.99,106.03,7675699981.0
2007-07-25 04:00:00,106.02,106.04,105.97,106.02,3933799964.0
2007-07-25 04:05:00,106.01,106.04,105.99,106.02,3583699954.0
2007-07-25 04:10:00,106.02,106.02,105.9,105.92,5223899997.0
2007-07-25 04:15:00,105.93,105.95,105.92,105.94,3867999959.0
2007-07-25 04:20:00,105.95,105.97,105.93,105.93,3731999998.0
2007-07-25 04:25:00,105.93,106.02,105.93,105.985,3723799985.0
2007-07-25 04:30:00,106.0,106.04,105.96,105.99,5947999965.0
2007-07-25 04:35:00,106.0,106.14,106.0,106.11,7174499999.0
2007-07-25 04:40:00,106.11,106.25,106.07,106.2,4857099952.0
2007-07-25 04:45:00,106.19,106.21,106.105,106.11,6706799991.0
2007-07-25 04:50:00,106.115,106.14,106.1,106.14,4107499968.0
2007-07-25 04:55:00,106.14,106.22,106.13,106.2,3123499962.0
2007-07-25 05:00:00,106.21,106.23,106.18,106.23,2772499982.0
2007-07-25 05:05:00,106.21,106.22,106.15,106.16,2800199998.0
2007-07-25 05:10:00,106.16,106.19,106.16,106.18,3366499983.0
2007-07-25 05:15:00,106.18,106.19,106.13,106.18,3477499974.0
2007-07-25 05:20:00,106.18,106.22,106.12,106.19,4663699993.0
2007-07-25 05:25:00,106.18,106.23,106.155,106.21,4396899998.0
2007-07-25 05:30:00,106.21,106.33,106.21,106.32,5522899993.0
2007-07-25 05:35:00,106.33,106.36,106.27,106.29,5952699961.0
2007-07-25 05:40:00,106.285,106.32,106.27,106.31,5761399979.0
2007-07-25 05:45:00,106.31,106.37,106.3,106.325,4524199980.0
2007-07-25 05:50:00,106.33,106.35,106.31,106.35,3218699967.0
2007-07-25 05:55:00,106.35,106.4,106.35,106.38,4693899993.0
2007-07-25 06:00:00,106.38,106.42,106.36,106.42,5296399998.0
2007-07-25 06:05:00,106.42,106.44,106.37,106.41,4555199973.0
2007-07-25 06:10:00,106.405,106.47,106.4,106.43,6480199978.0
2007-07-25 06:15:00,106.43,106.44,106.38,106.41,4084499989.0
2007-07-25 06:20:00,106.41,106.45,106.39,106.44,3802399984.0
2007-07-25 06:25:00,106.44,106.46,106.43,106.46,2565999985.0
2007-07-25 06:30:00,106.46,106.47,106.42,106.46,4279399975.0
2007-07-25 06:35:00,106.46,106.48,106.43,106.45,3487899994.0
2007-07-25 06:40:00,106.45,106.49,106.44,106.47,3501200010.0
2007-07-25 06:45:00,106.47,106.51,106.42,106.45,5307699955.0
2007-07-25 06:50:00,106.45,106.53,106.43,106.495,5121699991.0
2007-07-25 06:55:00,106.495,106.55,106.49,106.52,7569399980.0
2007-07-25 07:00:00,106.51,106.59,106.49,106.555,4811399983.0
2007-07-25 07:05:00,106.555,106.61,106.54,106.56,6296999966.0
2007-07-25 07:10:00,106.56,106.59,106.54,106.55,3780899994.0
2007-07-25 07:15:00,106.55,106.61,106.54,106.59,5459999989.0
2007-07-25 07:20:00,106.59,106.72,106.59,106.69,6933299980.0
2007-07-25 07:25:00,106.69,106.71,106.63,106.68,4891999975.0
2007-07-25 07:30:00,106.68,106.68,106.58,106.61,4581599988.0
2007-07-25 07:35:00,106.61,106.65,106.55,106.59,5255099978.0
2007-07-25 07:40:00,106.595,106.65,106.52,106.64,5611599986.0
2007-07-25 07:45:00,106.65,106.65,106.56,106.59,5067599957.0
2007-07-25 07:50:00,106.58,106.62,106.54,106.6,3681199982.0
2007-07-25 07:55:00,106.6,106.63,106.55,106.6,3216700001.0
2007-07-25 08:00:00,106.6,106.63,106.53,106.55,4634900001.0
2007-07-25 08:05:00,106.555,106.62,106.45,106.51,4757599978.0
2007-07-25 08:10:00,106.51,106.52,106.42,106.47,5344299979.0
2007-07-25 08:15:00,106.47,106.5,106.41,106.46,6031399978.0
2007-07-25 08:20:00,106.44,106.49,106.41,106.47,7650200004.0
2007-07-25 08:25:00,106.47,106.5,106.31,106.34,7740299979.0
2007-07-25 08:30:00,106.35,106.44,106.32,106.425,6392999963.0
2007-07-25 08:35:00,106.42,106.48,106.41,106.435,6374699975.0
2007-07-25 08:40:00,106.42,106.44,106.37,106.4,6925299968.0
2007-07-25 08:45:00,106.4,106.42,106.32,106.395,7438599952.0
2007-07-25 08:50:00,106.395,106.45,106.38,106.42,7381699996.0
2007-07-25 08:55:00,106.42,106.43,106.28,106.37,7912799974.0
2007-07-25 09:00:00,106.37,106.46,106.36,106.45,7430599989.0
2007-07-25 09:05:00,106.45,106.47,106.415,106.42,6491699978.0
2007-07-25 09:10:00,106.415,106.42,106.35,106.39,7770599968.0
2007-07-25 09:15:00,106.39,106.41,106.32,106.41,8246300005.0
2007-07-25 09:20:00,106.41,106.41,106.28,106.285,6845999992.0
2007-07-25 09:25:00,106.29,106.3,106.1,106.22,7000599996.0
2007-07-25 09:30:00,106.23,106.31,106.21,106.29,5952099997.0
2007-07-25 09:35:00,106.29,106.32,106.27,106.31,8084699975.0
2007-07-25 09:40:00,106.32,106.33,106.27,106.3,5342099979.0
2007-07-25 09:45:00,106.3,106.35,106.3,106.33,6477499989.0
2007-07-25 09:50:00,106.33,106.33,106.24,106.3,7405299985.0
2007-07-25 09:55:00,106.32,106.35,106.26,106.3,8157699935.0
2007-07-25 10:00:00,106.3,106.32,106.24,106.3,7319799988.0
2007-07-25 10:05:00,106.315,106.34,106.22,106.25,9858699936.0
2007-07-25 10:10:00,106.25,106.34,106.22,106.33,6903199937.0
2007-07-25 10:15:00,106.33,106.33,106.26,106.285,4684799991.0
2007-07-25 10:20:00,106.28,106.3,106.22,106.27,8018599951.0
2007-07-25 10:25:00,106.27,106.31,106.2,106.21,6412699996.0
2007-07-25 10:30:00,106.21,106.23,106.14,106.17,5235899986.0
2007-07-25 10:35:00,106.17,106.17,106.11,106.16,7247699967.0
2007-07-25 10:40:00,106.15,106.28,106.12,106.24,7276199988.0
2007-07-25 10:45:00,106.24,106.31,106.21,106.26,9830999997.0
2007-07-25 10:50:00,106.25,106.35,106.24,106.34,10432899961.0
2007-07-25 10:55:00,106.34,106.45,106.3,106.4,8212999971.0
2007-07-25 11:00:00,106.38,106.42,106.34,106.37,7056500017.0
2007-07-25 11:05:00,106.37,106.38,106.32,106.34,6792999969.0
2007-07-25 11:10:00,106.34,106.35,106.29,106.31,4640600000.0
2007-07-25 11:15:00,106.32,106.35,106.27,106.34,6089700001.0
2007-07-25 11:20:00,106.34,106.36,106.3,106.32,5937899979.0
2007-07-25 11:25:00,106.32,106.34,106.31,106.32,2479800004.0
2007-07-25 11:30:00,106.32,106.34,106.28,106.315,3971299960.0
2007-07-25 11:35:00,106.32,106.34,106.3,106.33,3290200005.0
2007-07-25 11:40:00,106.33,106.39,106.32,106.38,4411499992.0
2007-07-25 11:45:00,106.39,106.49,106.38,106.475,5015199997.0
2007-07-25 11:50:00,106.475,106.49,106.43,106.43,6359699985.0
2007-07-25 11:55:00,106.43,106.45,106.4,106.43,4058599997.0
2007-07-25 12:00:00,106.43,106.43,106.37,106.41,5835399976.0
2007-07-25 12:05:00,106.4,106.47,106.39,106.45,2333299996.0
2007-07-25 12:10:00,106.45,106.48,106.4,106.41,5913699996.0
2007-07-25 12:15:00,106.41,106.445,106.32,106.445,5079299985.0
2007-07-25 12:20:00,106.445,106.48,106.405,106.405,6759999972.0
2007-07-25 12:25:00,106.405,106.47,106.39,106.47,5649099964.0
2007-07-25 12:30:00,106.47,106.48,106.39,106.43,6416500000.0
2007-07-25 12:35:00,106.43,106.455,106.38,106.38,9056299976.0
2007-07-25 12:40:00,106.4,106.44,106.36,106.37,6105399973.0
2007-07-25 12:45:00,106.35,106.41,106.33,106.36,3129299981.0
2007-07-25 12:50:00,106.35,106.4,106.32,106.36,7205499994.0
2007-07-25 12:55:00,106.36,106.4,106.32,106.35,6222999989.0
2007-07-25 13:00:00,106.35,106.45,106.33,106.43,9689999985.0
2007-07-25 13:05:00,106.425,106.55,106.42,106.54,7644700016.0
2007-07-25 13:10:00,106.54,106.56,106.49,106.52,5455499989.0
2007-07-25 13:15:00,106.52,106.54,106.47,106.52,7936100006.0
2007-07-25 13:20:00,106.51,106.6,106.49,106.6,6287299980.0
2007-07-25 13:25:00,106.59,106.62,106.51,106.55,8070399981.0
2007-07-25 13:30:00,106.55,106.55,106.43,106.44,8313799969.0
2007-07-25 13:35:00,106.46,106.54,106.42,106.52,6131199989.0
2007-07-25 13:40:00,106.515,106.55,106.46,106.47,6724899978.0
2007-07-25 13:45:00,106.47,106.53,106.46,106.52,8194699997.0
2007-07-25 13:50:00,106.52,106.53,106.44,106.45,6044199990.0
2007-07-25 13:55:00,106.45,106.49,106.45,106.47,4928099979.0
2007-07-25 14:00:00,106.47,106.53,106.44,106.44,7080099979.0
2007-07-25 14:05:00,106.44,106.52,106.44,106.51,8587599964.0
2007-07-25 14:10:00,106.51,106.56,106.5,106.55,5205299969.0
2007-07-25 14:15:00,106.55,106.57,106.49,106.525,4860699998.0
2007-07-25 14:20:00,106.54,106.63,106.5,106.615,5837600004.0
2007-07-25 14:25:00,106.6,106.655,106.55,106.56,6457599963.0
2007-07-25 14:30:00,106.56,106.69,106.54,106.605,6978199991.0
2007-07-25 14:35:00,106.605,106.63,106.58,106.58,5279499997.0
2007-07-25 14:40:00,106.575,106.6,106.54,106.54,5288700010.0
2007-07-25 14:45:00,106.56,106.57,106.53,106.55,5320999987.0
2007-07-25 14:50:00,106.55,106.58,106.48,106.51,6619199938.0
2007-07-25 14:55:00,106.51,106.55,106.48,106.5,4799699991.0
2007-07-25 15:00:00,106.5,106.53,106.49,106.52,5363200022.0
2007-07-25 15:05:00,106.53,106.58,106.515,106.56,4602300007.0
2007-07-25 15:10:00,106.58,106.63,106.57,106.58,5192799998.0
2007-07-25 15:15:00,106.58,106.59,106.475,106.49,6438199984.0
2007-07-25 15:20:00,106.49,106.58,106.45,106.555,7514699963.0
2007-07-25 15:25:00,106.57,106.57,106.48,106.5,6082699978.0
2007-07-25 15:30:00,106.5,106.55,106.49,106.53,7458199975.0
2007-07-25 15:35:00,106.54,106.56,106.49,106.56,7733999968.0
2007-07-25 15:40:00,106.56,106.62,106.54,106.57,6831700016.0
2007-07-25 15:45:00,106.57,106.61,106.53,106.57,6118499983.0
2007-07-25 15:50:00,106.56,106.61,106.54,106.56,7460100003.0
2007-07-25 15:55:00,106.555,106.62,106.52,106.57,4809699993.0
2007-07-25 16:00:00,106.55,106.64,106.5,106.61,7771299979.0
2007-07-25 16:05:00,106.61,106.61,106.48,106.52,7288499988.0
2007-07-25 16:10:00,106.535,106.56,106.485,106.5,6602900010.0
2007-07-25 16:15:00,106.5,106.55,106.49,106.52,6887299995.0
2007-07-25 16:20:00,106.52,106.54,106.43,106.48,9653299957.0
2007-07-25 16:25:00,106.45,106.47,106.39,106.43,7679000005.0
2007-07-25 16:30:00,106.43,106.45,106.22,106.25,9005400002.0
2007-07-25 16:35:00,106.25,106.29,106.15,106.21,9641199995.0
2007-07-25 16:40:00,106.19,106.21,106.1,106.1,10240100014.0
2007-07-25 16:45:00,106.12,106.16,106.0,106.05,8079199920.0
2007-07-25 16:50:00,106.07,106.12,106.02,106.09,7991399971.0
2007-07-25 16:55:00,106.07,106.16,106.02,106.11,9580999995.0
2007-07-25 17:00:00,106.09,106.24,106.09,106.22,10437499965.0
2007-07-25 17:05:00,106.25,106.29,106.2,106.24,9072699980.0
2007-07-25 17:10:00,106.25,106.29,106.21,106.21,7717299962.0
2007-07-25 17:15:00,106.21,106.21,106.07,106.095,7242299989.0
2007-07-25 17:20:00,106.08,106.17,106.04,106.17,5988599972.0
2007-07-25 17:25:00,106.17,106.27,106.16,106.225,7299900002.0
2007-07-25 17:30:00,106.225,106.26,106.14,106.16,6584899974.0
2007-07-25 17:35:00,106.18,106.19,106.11,106.16,6048799987.0
2007-07-25 17:40:00,106.16,106.2,106.13,106.2,7855699968.0
2007-07-25 17:45:00,106.2,106.23,106.19,106.21,5543799995.0
2007-07-25 17:50:00,106.22,106.24,106.2,106.22,6409999984.0
2007-07-25 17:55:00,106.22,106.25,106.19,106.21,5616899972.0
2007-07-25 18:00:00,106.205,106.25,106.19,106.24,5904399991.0
2007-07-25 18:05:00,106.24,106.25,106.14,106.2,6327099980.0
2007-07-25 18:10:00,106.2,106.22,106.155,106.185,7570699976.0
2007-07-25 18:15:00,106.185,106.23,106.145,106.205,5990599983.0
2007-07-25 18:20:00,106.205,106.22,106.12,106.16,8885499956.0
2007-07-25 18:25:00,106.165,106.2,106.15,106.19,4209999998.0
2007-07-25 18:30:00,106.19,106.23,106.17,106.22,4041300004.0
2007-07-25 18:35:00,106.22,106.23,106.155,106.16,4350399978.0
2007-07-25 18:40:00,106.16,106.17,106.11,106.15,5029699989.0
2007-07-25 18:45:00,106.16,106.17,106.13,106.17,3501799992.0
2007-07-25 18:50:00,106.16,106.2,106.145,106.16,6183599986.0
2007-07-25 18:55:00,106.16,106.22,106.16,106.19,6908799987.0
2007-07-25 19:00:00,106.19,106.22,106.19,106.2,3411399991.0
2007-07-25 19:05:00,106.2,106.22,106.19,106.22,2355099967.0
2007-07-25 19:10:00,106.22,106.25,106.12,106.14,5532499992.0
2007-07-25 19:15:00,106.135,106.16,106.12,106.16,5803699979.0
2007-07-25 19:20:00,106.16,106.17,106.15,106.15,2349600021.0
2007-07-25 19:25:00,106.15,106.18,106.14,106.14,2126699993.0
2007-07-25 19:30:00,106.14,106.14,106.09,106.14,4452599983.0
2007-07-25 19:35:00,106.14,106.17,106.14,106.14,3406700010.0
2007-07-25 19:40:00,106.14,106.23,106.14,106.22,3036700014.0
2007-07-25 19:45:00,106.21,106.26,106.19,106.23,4194900017.0
2007-07-25 19:50:00,106.23,106.23,106.17,106.17,2501800006.0
2007-07-25 19:55:00,106.17,106.21,106.16,106.2,2292400001.0
2007-07-25 20:00:00,106.2,106.2,106.14,106.15,4522099997.0
2007-07-25 20:05:00,106.14,106.16,106.09,106.15,3791900017.0
2007-07-25 20:10:00,106.15,106.18,106.14,106.18,1919700007.0
2007-07-25 20:15:00,106.18,106.19,106.16,106.17,1676700000.0
2007-07-25 20:20:00,106.17,106.21,106.15,106.195,3221600012.0
2007-07-25 20:25:00,106.195,106.22,106.16,106.18,3257499997.0
2007-07-25 20:30:00,106.18,106.24,106.18,106.24,4701000003.0
2007-07-25 20:35:00,106.24,106.24,106.175,106.2,4125300027.0
2007-07-25 20:40:00,106.2,106.24,106.18,106.23,2406699999.0
2007-07-25 20:45:00,106.23,106.35,106.23,106.28,4113099996.0
2007-07-25 20:50:00,106.28,106.33,106.26,106.3,3477199977.0
2007-07-25 20:55:00,106.3,106.35,106.26,106.325,4654799969.0
2007-07-25 21:00:00,106.325,106.48,106.29,106.42,6184399965.0
2007-07-25 21:05:00,106.4,106.475,106.4,106.44,3917399985.0
2007-07-25 21:10:00,106.44,106.53,106.42,106.51,4492599983.0
2007-07-25 21:15:00,106.52,106.56,106.43,106.43,6640999977.0
2007-07-25 21:20:00,106.44,106.5,106.44,106.47,4156299989.0
2007-07-25 21:25:00,106.475,106.475,106.405,106.405,1188199997.0
2007-07-25 21:30:00,106.4,106.42,106.36,106.41,5031199998.0
2007-07-25 21:35:00,106.41,106.42,106.37,106.37,3148299990.0
2007-07-25 21:40:00,106.38,106.41,106.35,106.39,2042700007.0
2007-07-25 21:45:00,106.39,106.415,106.36,106.41,1610199991.0
2007-07-25 21:50:00,106.41,106.47,106.4,106.46,1975600002.0
2007-07-25 21:55:00,106.46,106.48,106.41,106.44,2427699999.0
2007-07-25 22:00:00,106.44,106.45,106.41,106.44,3501699986.0
2007-07-25 22:05:00,106.45,106.45,106.39,106.39,3684399976.0
2007-07-25 22:10:00,106.39,106.4,106.31,106.33,2821999993.0
2007-07-25 22:15:00,106.33,106.33,106.3,106.31,2027299994.0
2007-07-25 22:20:00,106.31,106.35,106.29,106.35,2144199977.0
2007-07-25 22:25:00,106.35,106.37,106.35,106.36,1192299996.0
2007-07-25 22:30:00,106.36,106.42,106.35,106.4,3076599990.0
2007-07-25 22:35:00,106.4,106.4,106.365,106.365,1012799998.0
2007-07-25 22:40:00,106.36,106.41,106.355,106.4,1385800000.0
2007-07-25 22:45:00,106.4,106.47,106.4,106.46,1661800000.0
2007-07-25 22:50:00,106.45,106.48,106.43,106.47,991100000.0
2007-07-25 22:55:00,106.47,106.49,106.41,106.42,1595600000.0
2007-07-25 23:00:00,106.428,106.46,106.284,106.45,3141999998.0
2007-07-25 23:05:00,106.45,106.6,106.44,106.54,3553499989.0
2007-07-25 23:10:00,106.54,106.58,106.45,106.52,3714599998.0
2007-07-25 23:15:00,106.52,106.52,106.42,106.42,2275100000.0
2007-07-25 23:20:00,106.45,106.495,106.37,106.475,3124399998.0
2007-07-25 23:25:00,106.48,106.525,106.44,106.525,1223700000.0
2007-07-25 23:30:00,106.52,106.53,106.49,106.53,1900999976.0
2007-07-25 23:35:00,106.53,106.625,106.53,106.62,1550000001.0
2007-07-25 23:40:00,106.615,106.65,106.525,106.53,2970700005.0
2007-07-25 23:45:00,106.53,106.59,106.52,106.55,1375099987.0
2007-07-25 23:50:00,106.54,106.56,106.53,106.54,331099997.0
2007-07-25 23:55:00,106.545,106.55,106.491,106.531,984199995.0
2007-07-26 00:00:00,106.535,106.61,106.52,106.585,1421099998.0
2007-07-26 00:05:00,106.59,106.64,106.56,106.6,943799998.0
2007-07-26 00:10:00,106.6,106.67,106.58,106.67,1819300000.0
2007-07-26 00:15:00,106.66,106.67,106.625,106.63,1724400000.0
2007-07-26 00:20:00,106.63,106.63,106.57,106.59,1084399999.0
2007-07-26 00:25:00,106.6,106.6,106.565,106.58,355299998.0
2007-07-26 00:30:00,106.58,106.58,106.56,106.57,228100000.0
2007-07-26 00:35:00,106.57,106.63,106.535,106.63,1623200000.0
2007-07-26 00:40:00,106.63,106.73,106.61,106.72,1726499999.0
2007-07-26 00:45:00,106.72,106.72,106.6,106.64,1743299994.0
2007-07-26 00:50:00,106.64,106.65,106.6,106.62,1157999993.0
2007-07-26 00:55:00,106.62,106.63,106.56,106.57,1741899978.0
2007-07-26 01:00:00,106.57,106.6,106.56,106.58,1158900007.0
2007-07-26 01:05:00,106.58,106.58,106.54,106.57,1622899996.0
2007-07-26 01:10:00,106.56,106.64,106.55,106.6,2293599990.0
2007-07-26 01:15:00,106.6,106.67,106.6,106.64,2617399981.0
2007-07-26 01:20:00,106.64,106.69,106.63,106.69,2314500004.0
2007-07-26 01:25:00,106.68,106.73,106.64,106.72,2055599992.0
2007-07-26 01:30:00,106.72,106.72,106.68,106.7,1401499995.0
2007-07-26 01:35:00,106.7,106.71,106.67,106.7,2144499992.0
2007-07-26 01:40:00,106.695,106.73,106.68,106.71,2855799998.0
2007-07-26 01:45:00,106.71,106.82,106.71,106.79,5334499984.0
2007-07-26 01:50:00,106.79,106.83,106.78,106.82,3150399995.0
2007-07-26 01:55:00,106.82,106.83,106.79,106.805,3215999996.0
2007-07-26 02:00:00,106.805,106.83,106.76,106.77,4214699994.0
2007-07-26 02:05:00,106.765,106.78,106.72,106.72,3460099987.0
2007-07-26 02:10:00,106.72,106.75,106.69,106.74,3622999997.0
2007-07-26 02:15:00,106.73,106.76,106.7,106.72,5807699985.0
2007-07-26 02:20:00,106.72,106.76,106.71,106.75,3480799982.0
2007-07-26 02:25:00,106.76,106.8,106.73,106.755,5586299970.0
2007-07-26 02:30:00,106.755,106.78,106.75,106.77,2011899996.0
2007-07-26 02:35:00,106.78,106.79,106.76,106.78,1285299998.0
2007-07-26 02:40:00,106.78,106.83,106.77,106.81,4665699985.0
2007-07-26 02:45:00,106.81,106.81,106.77,106.79,3385999963.0
2007-07-26 02:50:00,106.79,106.81,106.74,106.76,4209699981.0
2007-07-26 02:55:00,106.76,106.76,106.68,106.73,6145900002.0
2007-07-26 03:00:00,106.75,106.81,106.72,106.755,5699399967.0
2007-07-26 03:05:00,106.755,106.8,106.69,106.72,6638699956.0
2007-07-26 03:10:00,106.72,106.73,106.63,106.64,4416099995.0
2007-07-26 03:15:00,106.64,106.67,106.58,106.585,6354499978.0
2007-07-26 03:20:00,106.59,106.6,106.53,106.58,6599699984.0
2007-07-26 03:25:00,106.58,106.7,106.56,106.69,5753899963.0
2007-07-26 03:30:00,106.69,106.72,106.66,106.67,2918699986.0
2007-07-26 03:35:00,106.67,106.72,106.64,106.695,3621599976.0
2007-07-26 03:40:00,106.69,106.72,106.65,106.65,2384799997.0
2007-07-26 03:45:00,106.65,106.65,106.56,106.6,3056000004.0
2007-07-26 03:50:00,106.61,106.61,106.54,106.58,3249099984.0
2007-07-26 03:55:00,106.59,106.65,106.55,106.61,3413499979.0
2007-07-26 04:00:00,106.61,106.63,106.54,106.58,3745199984.0
2007-07-26 04:05:00,106.58,106.61,106.53,106.54,3743099995.0
2007-07-26 04:10:00,106.54,106.55,106.43,106.43,4924199979.0
2007-07-26 04:15:00,106.43,106.44,106.35,106.43,5893900023.0
2007-07-26 04:20:00,106.43,106.47,106.36,106.4,5665699979.0
2007-07-26 04:25:00,106.4,106.44,106.36,106.43,2639899989.0
2007-07-26 04:30:00,106.43,106.495,106.41,106.45,5043299953.0
2007-07-26 04:35:00,106.46,106.49,106.4,106.41,4508499978.0
2007-07-26 04:40:00,106.41,106.41,106.34,106.405,3383999989.0
2007-07-26 04:45:00,106.41,106.45,106.39,106.43,3291500009.0
2007-07-26 04:50:00,106.42,106.46,106.42,106.46,1472399995.0
2007-07-26 04:55:00,106.45,106.47,106.39,106.47,1769099992.0
2007-07-26 05:00:00,106.48,106.48,106.45,106.45,1042199994.0
2007-07-26 05:05:00,106.46,106.53,106.44,106.525,2839199990.0
2007-07-26 05:10:00,106.525,106.53,106.48,106.5,3060999998.0
2007-07-26 05:15:00,106.495,106.53,106.49,106.51,3591999980.0
2007-07-26 05:20:00,106.51,106.525,106.495,106.52,2154300009.0
2007-07-26 05:25:00,106.476,106.52,106.435,106.475,1521099993.0
2007-07-26 05:30:00,106.475,106.49,106.44,106.49,1358899992.0
2007-07-26 05:35:00,106.49,106.57,106.49,106.57,2191699978.0
2007-07-26 05:40:00,106.57,106.63,106.57,106.62,2951199992.0
2007-07-26 05:45:00,106.62,106.63,106.56,106.63,1740099984.0
2007-07-26 05:50:00,106.63,106.64,106.58,106.62,2071399988.0
2007-07-26 05:55:00,106.62,106.65,106.58,106.63,3766999960.0
2007-07-26 06:00:00,106.6,106.67,106.6,106.63,1848099985.0
2007-07-26 06:05:00,106.63,106.65,106.57,106.65,3007699981.0
2007-07-26 06:10:00,106.64,106.68,106.625,106.64,3441799994.0
2007-07-26 06:15:00,106.64,106.69,106.63,106.675,2914199997.0
2007-07-26 06:20:00,106.68,106.69,106.64,106.69,1739999989.0
2007-07-26 06:25:00,106.68,106.76,106.68,106.74,3397799985.0
2007-07-26 06:30:00,106.73,106.76,106.63,106.655,3839800004.0
2007-07-26 06:35:00,106.66,106.68,106.59,106.63,3588499985.0
2007-07-26 06:40:00,106.63,106.66,106.62,106.645,2144399994.0
2007-07-26 06:45:00,106.66,106.67,106.6,106.62,3222799995.0
2007-07-26 06:50:00,106.62,106.66,106.554,106.645,2935900007.0
2007-07-26 06:55:00,106.64,106.69,106.62,106.65,3167599987.0
2007-07-26 07:00:00,106.655,106.68,106.65,106.68,1192099996.0
2007-07-26 07:05:00,106.68,106.68,106.62,106.63,2508399992.0
2007-07-26 07:10:00,106.63,106.65,106.62,106.645,623199999.0
2007-07-26 07:15:00,106.66,106.66,106.62,106.63,2424499983.0
2007-07-26 07:20:00,106.63,106.64,106.54,106.62,5841499981.0
2007-07-26 07:25:00,106.62,106.64,106.53,106.56,3858099976.0
2007-07-26 07:30:00,106.56,106.62,106.54,106.58,3660799989.0
2007-07-26 07:35:00,106.61,106.68,106.59,106.64,4291199976.0
2007-07-26 07:40:00,106.65,106.69,106.6,106.63,3794499997.0
2007-07-26 07:45:00,106.65,106.7,106.61,106.665,4455999994.0
2007-07-26 07:50:00,106.665,106.67,106.5,106.5,5653099993.0
2007-07-26 07:55:00,106.53,106.55,106.48,106.54,4847299975.0
2007-07-26 08:00:00,106.54,106.54,106.41,106.465,5668399997.0
2007-07-26 08:05:00,106.465,106.5,106.38,106.43,7649000000.0
2007-07-26 08:10:00,106.43,106.45,106.38,106.43,4755400008.0
2007-07-26 08:15:00,106.43,106.455,106.4,106.42,4137999973.0
2007-07-26 08:20:00,106.42,106.46,106.39,106.415,3819799982.0
2007-07-26 08:25:00,106.41,106.44,106.36,106.44,5505899974.0
2007-07-26 08:30:00,106.44,106.495,106.425,106.455,6709199991.0
2007-07-26 08:35:00,106.46,106.465,106.41,106.44,6040199992.0
2007-07-26 08:40:00,106.44,106.46,106.38,106.44,6243399975.0
2007-07-26 08:45:00,106.45,106.48,106.42,106.445,7046099971.0
2007-07-26 08:50:00,106.445,106.46,106.42,106.46,5021800003.0
2007-07-26 08:55:00,106.44,106.47,106.41,106.46,3967399988.0
2007-07-26 09:00:00,106.45,106.46,106.41,106.445,4329699990.0
2007-07-26 09:05:00,106.445,106.48,106.4,106.41,4609699987.0
2007-07-26 09:10:00,106.44,106.45,106.345,106.39,8390999938.0
2007-07-26 09:15:00,106.38,106.42,106.33,106.37,8451299979.0
2007-07-26 09:20:00,106.4,106.44,106.35,106.42,9789399953.0
2007-07-26 09:25:00,106.45,106.48,106.42,106.44,6251799983.0
2007-07-26 09:30:00,106.45,106.49,106.44,106.47,4339100008.0
2007-07-26 09:35:00,106.47,106.52,106.46,106.47,6973799983.0
2007-07-26 09:40:00,106.47,106.57,106.465,106.555,5948700001.0
2007-07-26 09:45:00,106.56,106.595,106.49,106.49,7630399953.0
2007-07-26 09:50:00,106.49,106.54,106.46,106.52,4986299974.0
2007-07-26 09:55:00,106.52,106.52,106.44,106.44,4825599975.0
2007-07-26 10:00:00,106.47,106.49,106.44,106.45,8245899988.0
2007-07-26 10:05:00,106.45,106.49,106.4,106.47,6295399982.0
2007-07-26 10:10:00,106.49,106.5,106.44,106.47,6135799979.0
2007-07-26 10:15:00,106.47,106.53,106.46,106.49,6695799996.0
2007-07-26 10:20:00,106.51,106.51,106.47,106.48,5259199958.0
2007-07-26 10:25:00,106.45,106.48,106.41,106.47,6134300025.0
2007-07-26 10:30:00,106.48,106.52,106.46,106.51,5824300000.0
2007-07-26 10:35:00,106.52,106.6,106.51,106.56,8684499983.0
2007-07-26 10:40:00,106.56,106.59,106.51,106.585,5149499970.0
2007-07-26 10:45:00,106.585,106.62,106.57,106.59,5009600006.0
2007-07-26 10:50:00,106.59,106.64,106.58,106.6,8422599957.0
2007-07-26 10:55:00,106.61,106.63,106.59,106.62,5977199973.0
2007-07-26 11:00:00,106.625,106.63,106.59,106.61,4323199977.0
2007-07-26 11:05:00,106.605,106.63,106.56,106.62,4288999980.0
2007-07-26 11:10:00,106.62,106.64,106.55,106.58,4551999993.0
2007-07-26 11:15:00,106.57,106.62,106.56,106.6,2797999990.0
2007-07-26 11:20:00,106.6,106.62,106.58,106.61,4847299979.0
2007-07-26 11:25:00,106.61,106.63,106.53,106.58,5734399969.0
2007-07-26 11:30:00,106.58,106.58,106.47,106.53,5226999985.0
2007-07-26 11:35:00,106.53,106.56,106.52,106.54,4162099998.0
2007-07-26 11:40:00,106.54,106.63,106.53,106.61,6063299980.0
2007-07-26 11:45:00,106.61,106.67,106.6,106.63,4690999985.0
2007-07-26 11:50:00,106.64,106.66,106.6,106.63,4298399999.0
2007-07-26 11:55:00,106.63,106.64,106.57,106.62,5975699955.0
2007-07-26 12:00:00,106.62,106.66,106.61,106.64,5191300000.0
2007-07-26 12:05:00,106.64,106.69,106.63,106.65,4885699984.0
2007-07-26 12:10:00,106.65,106.65,106.57,106.58,4530399975.0
2007-07-26 12:15:00,106.58,106.7,106.54,106.62,9850299991.0
2007-07-26 12:20:00,106.62,106.65,106.55,106.55,6655299986.0
2007-07-26 12:25:00,106.51,106.595,106.51,106.58,5007999997.0
2007-07-26 12:30:00,106.58,106.58,106.5,106.5,5093300019.0
2007-07-26 12:35:00,106.51,106.55,106.48,106.54,4029599990.0
2007-07-26 12:40:00,106.545,106.56,106.42,106.42,4268599995.0
2007-07-26 12:45:00,106.44,106.46,106.36,106.4,5659600002.0
2007-07-26 12:50:00,106.4,106.42,106.32,106.35,6416499986.0
2007-07-26 12:55:00,106.37,106.4,106.35,106.35,5996099991.0
2007-07-26 13:00:00,106.35,106.39,106.31,106.33,7941199968.0
2007-07-26 13:05:00,106.33,106.33,106.15,106.19,9504899930.0
2007-07-26 13:10:00,106.17,106.18,105.85,105.85,8344000000.0
2007-07-26 13:15:00,105.86,105.95,105.76,105.79,9047499997.0
2007-07-26 13:20:00,105.64,105.64,105.32,105.47,9970599994.0
2007-07-26 13:25:00,105.63,105.77,105.6,105.62,8718900009.0
2007-07-26 13:30:00,105.64,105.64,105.45,105.45,7098000000.0
2007-07-26 13:35:00,105.44,105.53,105.4,105.48,7002700003.0
2007-07-26 13:40:00,105.53,105.65,105.52,105.54,7956199998.0
2007-07-26 13:45:00,105.54,105.69,105.53,105.69,8770599983.0
2007-07-26 13:50:00,105.69,105.71,105.63,105.66,7186800006.0
2007-07-26 13:55:00,105.65,105.69,105.58,105.69,7823900005.0
2007-07-26 14:00:00,105.66,105.75,105.66,105.69,8178400011.0
2007-07-26 14:05:00,105.68,105.81,105.68,105.79,7868400004.0
2007-07-26 14:10:00,105.78,105.79,105.69,105.705,8575299994.0
2007-07-26 14:15:00,105.705,105.75,105.7,105.73,5793099981.0
2007-07-26 14:20:00,105.75,105.76,105.61,105.64,8896899976.0
2007-07-26 14:25:00,105.62,105.64,105.47,105.5,5791000025.0
2007-07-26 14:30:00,105.51,105.6,105.4,105.41,9092500026.0
2007-07-26 14:35:00,105.41,105.41,105.16,105.18,10380500010.0
2007-07-26 14:40:00,105.18,105.36,105.13,105.29,10102199974.0
2007-07-26 14:45:00,105.3,105.3,105.21,105.28,8140700051.0
2007-07-26 14:50:00,105.28,105.38,105.26,105.36,7789799978.0
2007-07-26 14:55:00,105.37,105.38,105.29,105.33,6176899990.0
2007-07-26 15:00:00,105.33,105.35,105.13,105.13,7610699947.0
2007-07-26 15:05:00,105.14,105.14,104.91,104.99,7255699986.0
2007-07-26 15:10:00,104.98,105.0,104.71,104.72,9415899975.0
2007-07-26 15:15:00,104.715,104.715,104.51,104.66,8656099972.0
2007-07-26 15:20:00,104.66,104.82,104.62,104.79,8763399977.0
2007-07-26 15:25:00,104.76,104.835,104.7,104.7,8805100008.0
2007-07-26 15:30:00,104.69,104.73,104.49,104.54,9867199980.0
2007-07-26 15:35:00,104.56,104.62,104.52,104.62,8421499994.0
2007-07-26 15:40:00,104.65,104.65,104.5,104.61,6596699984.0
2007-07-26 15:45:00,104.61,104.81,104.61,104.81,7642599992.0
2007-07-26 15:50:00,104.82,105.02,104.82,104.92,7839099974.0
2007-07-26 15:55:00,104.93,104.96,104.74,104.76,8422199967.0
2007-07-26 16:00:00,104.79,104.83,104.68,104.72,8405599941.0
2007-07-26 16:05:00,104.74,104.76,104.66,104.75,7569399955.0
2007-07-26 16:10:00,104.76,105.07,104.72,105.02,8412899967.0
2007-07-26 16:15:00,105.02,105.03,104.89,104.92,6751599965.0
2007-07-26 16:20:00,104.92,104.94,104.79,104.81,6395700009.0
2007-07-26 16:25:00,104.82,104.83,104.73,104.83,6969899979.0
2007-07-26 16:30:00,104.83,104.93,104.79,104.89,8021299967.0
2007-07-26 16:35:00,104.89,104.89,104.78,104.825,5540399980.0
2007-07-26 16:40:00,104.825,104.84,104.74,104.77,6536299968.0
2007-07-26 16:45:00,104.77,104.77,104.64,104.66,4799799995.0
2007-07-26 16:50:00,104.68,104.81,104.67,104.75,6917299991.0
2007-07-26 16:55:00,104.75,104.82,104.64,104.66,5133199988.0
2007-07-26 17:00:00,104.64,104.68,104.55,104.57,7117499980.0
2007-07-26 17:05:00,104.55,104.57,104.37,104.37,7916699991.0
2007-07-26 17:10:00,104.35,104.5,104.35,104.48,5078499999.0
2007-07-26 17:15:00,104.5,104.52,104.34,104.36,7532000017.0
2007-07-26 17:20:00,104.36,104.48,104.29,104.46,7092400009.0
2007-07-26 17:25:00,104.47,104.48,104.36,104.39,6299100021.0
2007-07-26 17:30:00,104.39,104.39,104.21,104.28,8258800010.0
2007-07-26 17:35:00,104.26,104.48,104.25,104.48,8357500005.0
2007-07-26 17:40:00,104.49,104.61,104.46,104.57,7229999983.0
2007-07-26 17:45:00,104.58,104.59,104.42,104.42,7499599990.0
2007-07-26 17:50:00,104.42,104.48,104.39,104.41,7357200010.0
2007-07-26 17:55:00,104.43,104.6,104.4,104.6,5635100006.0
2007-07-26 18:00:00,104.59,104.65,104.56,104.59,5944600011.0
2007-07-26 18:05:00,104.585,104.59,104.535,104.56,4079500017.0
2007-07-26 18:10:00,104.56,104.58,104.46,104.48,6444999983.0
2007-07-26 18:15:00,104.5,104.5,104.42,104.46,6086399980.0
2007-07-26 18:20:00,104.48,104.51,104.44,104.475,7065899983.0
2007-07-26 18:25:00,104.48,104.69,104.46,104.66,7659099975.0
2007-07-26 18:30:00,104.67,104.67,104.55,104.62,8096399972.0
2007-07-26 18:35:00,104.61,104.62,104.43,104.49,6902300027.0
2007-07-26 18:40:00,104.48,104.56,104.44,104.44,6835199982.0
2007-07-26 18:45:00,104.44,104.5,104.39,104.475,7370499995.0
2007-07-26 18:50:00,104.48,104.55,104.46,104.53,6308599980.0
2007-07-26 18:55:00,104.53,104.62,104.52,104.61,7728699952.0
2007-07-26 19:00:00,104.61,104.65,104.54,104.56,6103299979.0
2007-07-26 19:05:00,104.56,104.61,104.55,104.575,3948699974.0
2007-07-26 19:10:00,104.575,104.62,104.56,104.61,4865100013.0
2007-07-26 19:15:00,104.61,104.62,104.525,104.525,6449899977.0
2007-07-26 19:20:00,104.525,104.535,104.44,104.44,5474999997.0
2007-07-26 19:25:00,104.44,104.45,104.28,104.35,6871200000.0
2007-07-26 19:30:00,104.3,104.35,104.29,104.32,5244499986.0
2007-07-26 19:35:00,104.32,104.38,104.21,104.21,9439900004.0
2007-07-26 19:40:00,104.205,104.3,104.2,104.24,6585199980.0
2007-07-26 19:45:00,104.25,104.28,104.2,104.25,4483199994.0
2007-07-26 19:50:00,104.25,104.31,104.2,104.255,6124500000.0
2007-07-26 19:55:00,104.26,104.27,104.13,104.17,7173499977.0
2007-07-26 20:00:00,104.17,104.19,103.86,103.92,5836500003.0
2007-07-26 20:05:00,103.925,103.98,103.87,103.89,5915699980.0
2007-07-26 20:10:00,103.91,103.915,103.795,103.83,6571899997.0
2007-07-26 20:15:00,103.8,103.82,103.43,103.455,8983099958.0
2007-07-26 20:20:00,103.46,103.55,103.44,103.51,8306200004.0
2007-07-26 20:25:00,103.51,103.68,103.495,103.68,8467900013.0
2007-07-26 20:30:00,103.68,103.85,103.65,103.77,7852500014.0
2007-07-26 20:35:00,103.77,103.78,103.6,103.63,4634900025.0
2007-07-26 20:40:00,103.63,103.64,103.51,103.56,4740900005.0
2007-07-26 20:45:00,103.56,103.58,103.34,103.34,6615100002.0
2007-07-26 20:50:00,103.34,103.34,103.21,103.24,7860099989.0
2007-07-26 20:55:00,103.24,103.41,103.14,103.3,9174000001.0
2007-07-26 21:00:00,103.315,103.5,103.28,103.49,6523200004.0
2007-07-26 21:05:00,103.49,103.6,103.42,103.58,5257199993.0
2007-07-26 21:10:00,103.58,103.61,103.49,103.58,4917799991.0
2007-07-26 21:15:00,103.58,103.77,103.56,103.76,4302800011.0
2007-07-26 21:20:00,103.77,103.79,103.7,103.77,4625699995.0
2007-07-26 21:25:00,103.77,103.83,103.71,103.72,5959699991.0
2007-07-26 21:30:00,103.715,103.72,103.56,103.595,4897999987.0
2007-07-26 21:35:00,103.59,103.595,103.45,103.47,4750399996.0
2007-07-26 21:40:00,103.47,103.53,103.45,103.53,4183900017.0
2007-07-26 21:45:00,103.53,103.63,103.52,103.62,4156200001.0
2007-07-26 21:50:00,103.6,103.67,103.52,103.55,3994899999.0
2007-07-26 21:55:00,103.55,103.57,103.49,103.54,2290199992.0
2007-07-26 22:00:00,103.54,103.54,103.43,103.44,3012800002.0
2007-07-26 22:05:00,103.44,103.47,103.42,103.44,2313099998.0
2007-07-26 22:10:00,103.44,103.46,103.41,103.42,1972100000.0
2007-07-26 22:15:00,103.42,103.47,103.4,103.47,1029300007.0
2007-07-26 22:20:00,103.48,103.59,103.48,103.58,1554000003.0
2007-07-26 22:25:00,103.59,103.64,103.59,103.6,2324500010.0
2007-07-26 22:30:00,103.61,103.66,103.6,103.62,3322699997.0
2007-07-26 22:35:00,103.62,103.63,103.55,103.55,1849099999.0
2007-07-26 22:40:00,103.54,103.555,103.41,103.46,4358099992.0
2007-07-26 22:45:00,103.46,103.46,103.31,103.35,2307600002.0
2007-07-26 22:50:00,103.35,103.39,103.33,103.39,2475500002.0
2007-07-26 22:55:00,103.39,103.4,103.34,103.36,2474900001.0
2007-07-26 23:00:00,103.36,103.39,103.26,103.34,669000000.0
2007-07-26 23:05:00,103.33,103.34,103.14,103.15,2359099998.0
2007-07-26 23:10:00,103.16,103.16,102.82,103.03,3922799992.0
2007-07-26 23:15:00,103.03,103.1,102.955,102.98,3376299998.0
2007-07-26 23:20:00,102.97,103.02,102.87,102.915,3530899998.0
2007-07-26 23:25:00,102.915,102.93,102.705,102.74,5197899981.0
2007-07-26 23:30:00,102.74,102.74,102.26,102.41,6431599998.0
2007-07-26 23:35:00,102.41,102.545,102.405,102.45,5637899994.0
2007-07-26 23:40:00,102.45,102.63,102.43,102.6,3319299999.0
2007-07-26 23:45:00,102.62,102.8,102.58,102.8,4690799987.0
2007-07-26 23:50:00,102.8,102.89,102.77,102.83,4505400000.0
2007-07-26 23:55:00,102.83,102.85,102.52,102.6,4465899982.0
2007-07-27 00:00:00,102.61,102.76,102.61,102.75,3387599996.0
2007-07-27 00:05:00,102.75,102.82,102.73,102.78,3450399988.0
2007-07-27 00:10:00,102.775,102.87,102.77,102.87,4103499993.0
2007-07-27 00:15:00,102.87,102.9,102.785,102.88,4095899998.0
2007-07-27 00:20:00,102.89,102.95,102.86,102.91,2854899988.0
2007-07-27 00:25:00,102.92,103.01,102.9,102.95,6402999964.0
2007-07-27 00:30:00,102.93,103.07,102.925,103.07,3010899993.0
2007-07-27 00:35:00,103.07,103.28,103.07,103.21,4070699984.0
2007-07-27 00:40:00,103.2,103.27,103.13,103.26,2731499995.0
2007-07-27 00:45:00,103.25,103.25,103.12,103.16,3505199985.0
2007-07-27 00:50:00,103.16,103.24,103.13,103.19,2991200005.0
2007-07-27 00:55:00,103.19,103.3,103.17,103.26,3238700011.0
2007-07-27 01:00:00,103.23,103.35,103.205,103.33,1821000001.0
2007-07-27 01:05:00,103.34,103.44,103.3,103.44,3039199995.0
2007-07-27 01:10:00,103.42,103.48,103.32,103.44,3192899993.0
2007-07-27 01:15:00,103.44,103.46,103.32,103.37,3978499990.0
2007-07-27 01:20:00,103.36,103.42,103.32,103.36,3147899982.0
2007-07-27 01:25:00,103.36,103.49,103.36,103.41,3494499980.0
2007-07-27 01:30:00,103.4,103.48,103.37,103.45,2696499991.0
2007-07-27 01:35:00,103.45,103.58,103.41,103.58,2999499994.0
2007-07-27 01:40:00,103.58,103.72,103.56,103.72,2760100010.0
2007-07-27 01:45:00,103.72,103.91,103.72,103.81,4856499974.0
2007-07-27 01:50:00,103.8,103.86,103.695,103.79,5390499953.0
2007-07-27 01:55:00,103.79,103.95,103.78,103.93,3923499991.0
2007-07-27 02:00:00,103.94,104.04,103.83,104.0,4117499972.0
2007-07-27 02:05:00,104.0,104.03,103.94,104.0,4354799966.0
2007-07-27 02:10:00,104.0,104.02,103.92,103.95,4589999974.0
2007-07-27 02:15:00,103.95,104.06,103.94,103.98,4061099975.0
2007-07-27 02:20:00,103.98,103.99,103.87,103.98,4626199957.0
2007-07-27 02:25:00,103.98,104.01,103.92,103.97,4558299960.0
2007-07-27 02:30:00,103.97,104.04,103.94,104.01,3572099973.0
2007-07-27 02:35:00,104.01,104.02,103.93,103.98,2982499977.0
2007-07-27 02:40:00,103.98,104.04,103.95,104.04,2828999974.0
2007-07-27 02:45:00,104.04,104.06,104.01,104.03,2135800005.0
2007-07-27 02:50:00,104.03,104.05,103.95,103.96,3307099991.0
2007-07-27 02:55:00,103.94,104.07,103.91,104.04,4790399966.0
2007-07-27 03:00:00,104.03,104.04,103.97,104.03,2534499985.0
2007-07-27 03:05:00,104.02,104.19,104.01,104.19,5357799975.0
2007-07-27 03:10:00,104.19,104.42,104.18,104.4,4832299977.0
2007-07-27 03:15:00,104.4,104.4,104.27,104.34,5575499972.0
2007-07-27 03:20:00,104.35,104.38,104.29,104.33,4899099969.0
2007-07-27 03:25:00,104.32,104.32,104.25,104.31,3610399965.0
2007-07-27 03:30:00,104.31,104.31,104.24,104.24,1765399984.0
2007-07-27 03:35:00,104.26,104.3,104.24,104.24,2582699968.0
2007-07-27 03:40:00,104.24,104.26,104.14,104.14,5005199968.0
2007-07-27 03:45:00,104.14,104.15,104.02,104.08,5928799983.0
2007-07-27 03:50:00,104.09,104.24,104.07,104.18,3566199973.0
2007-07-27 03:55:00,104.19,104.19,104.11,104.14,3157399978.0
2007-07-27 04:00:00,104.14,104.21,104.12,104.2,2288999979.0
2007-07-27 04:05:00,104.2,104.32,104.18,104.32,2416999985.0
2007-07-27 04:10:00,104.31,104.34,104.265,104.33,4349899962.0
2007-07-27 04:15:00,104.33,104.4,104.29,104.4,3288599982.0
2007-07-27 04:20:00,104.4,104.43,104.36,104.42,2818599994.0
2007-07-27 04:25:00,104.43,104.5,104.405,104.48,2729199993.0
2007-07-27 04:30:00,104.49,104.53,104.44,104.48,4069299991.0
2007-07-27 04:35:00,104.48,104.56,104.47,104.51,5106399973.0
2007-07-27 04:40:00,104.51,104.52,104.46,104.51,2451399988.0
2007-07-27 04:45:00,104.5,104.51,104.46,104.46,1801599996.0
2007-07-27 04:50:00,104.46,104.46,104.39,104.41,3134699987.0
2007-07-27 04:55:00,104.41,104.43,104.32,104.33,3674199974.0
2007-07-27 05:00:00,104.33,104.35,104.23,104.34,2654399986.0
2007-07-27 05:05:00,104.32,104.42,104.31,104.39,2403699980.0
2007-07-27 05:10:00,104.39,104.39,104.28,104.33,3568799997.0
2007-07-27 05:15:00,104.33,104.36,104.3,104.33,2971500009.0
2007-07-27 05:20:00,104.33,104.35,104.28,104.31,3405699984.0
2007-07-27 05:25:00,104.32,104.34,104.26,104.28,4358699988.0
2007-07-27 05:30:00,104.27,104.3,104.22,104.27,4047399967.0
2007-07-27 05:35:00,104.265,104.27,104.225,104.25,2257699995.0
2007-07-27 05:40:00,104.25,104.37,104.24,104.37,3800199963.0
2007-07-27 05:45:00,104.37,104.37,104.33,104.345,2125399985.0
2007-07-27 05:50:00,104.34,104.43,104.34,104.41,1590099996.0
2007-07-27 05:55:00,104.41,104.42,104.29,104.31,2619299990.0
2007-07-27 06:00:00,104.31,104.35,104.3,104.32,2620499982.0
2007-07-27 06:05:00,104.32,104.37,104.31,104.37,1818099998.0
2007-07-27 06:10:00,104.37,104.39,104.33,104.33,1022699999.0
2007-07-27 06:15:00,104.33,104.33,104.23,104.26,2738599992.0
2007-07-27 06:20:00,104.26,104.29,104.22,104.25,1851399990.0
2007-07-27 06:25:00,104.22,104.28,104.2,104.26,3629299969.0
2007-07-27 06:30:00,104.26,104.3,104.21,104.26,2394299991.0
2007-07-27 06:35:00,104.26,104.26,104.2,104.2,2144399973.0
2007-07-27 06:40:00,104.19,104.22,104.15,104.17,3378499970.0
2007-07-27 06:45:00,104.17,104.18,104.02,104.06,2191099984.0
2007-07-27 06:50:00,104.05,104.06,103.95,103.95,4825499953.0
2007-07-27 06:55:00,103.95,103.96,103.78,103.805,4497199949.0
2007-07-27 07:00:00,103.81,103.88,103.75,103.87,4131299973.0
2007-07-27 07:05:00,103.86,103.89,103.78,103.84,3205099999.0
2007-07-27 07:10:00,103.84,103.84,103.75,103.75,2569199991.0
2007-07-27 07:15:00,103.75,103.79,103.71,103.75,3464299984.0
2007-07-27 07:20:00,103.75,103.77,103.67,103.75,4068499983.0
2007-07-27 07:25:00,103.75,103.76,103.555,103.61,3158799997.0
2007-07-27 07:30:00,103.61,103.62,103.48,103.5,2867699979.0
2007-07-27 07:35:00,103.49,103.52,103.36,103.39,4488199961.0
2007-07-27 07:40:00,103.39,103.39,103.26,103.29,3833799983.0
2007-07-27 07:45:00,103.3,103.32,103.21,103.28,4917699980.0
2007-07-27 07:50:00,103.28,103.32,103.23,103.26,3109899989.0
2007-07-27 07:55:00,103.25,103.33,103.21,103.28,4533499973.0
2007-07-27 08:00:00,103.28,103.31,102.91,102.93,7029499969.0
2007-07-27 08:05:00,102.93,102.95,102.64,102.78,9292899976.0
2007-07-27 08:10:00,102.78,102.8,102.32,102.46,7312799989.0
2007-07-27 08:15:00,102.45,102.62,102.39,102.62,8783599986.0
2007-07-27 08:20:00,102.64,102.68,102.53,102.63,7462199964.0
2007-07-27 08:25:00,102.63,102.74,102.56,102.6,6513699982.0
2007-07-27 08:30:00,102.6,102.6,102.36,102.39,7308799988.0
2007-07-27 08:35:00,102.39,102.41,101.43,101.66,8863200036.0
2007-07-27 08:40:00,101.68,102.14,101.68,102.12,8500300032.0
2007-07-27 08:45:00,102.13,102.16,101.68,101.77,7896799982.0
2007-07-27 08:50:00,101.77,102.0,101.62,101.9,9254199945.0
2007-07-27 08:55:00,101.9,101.9,101.71,101.73,5538900006.0
2007-07-27 09:00:00,101.74,101.74,101.52,101.7,8212499996.0
2007-07-27 09:05:00,101.69,101.86,101.64,101.83,7992099982.0
2007-07-27 09:10:00,101.83,101.96,101.77,101.8,9015999974.0
2007-07-27 09:15:00,101.8,101.89,101.74,101.81,6544499968.0
2007-07-27 09:20:00,101.82,101.85,101.7,101.76,5253199999.0
2007-07-27 09:25:00,101.76,101.94,101.74,101.91,7194900029.0
2007-07-27 09:30:00,101.91,101.92,101.8,101.82,7113499996.0
2007-07-27 09:35:00,101.82,101.99,101.81,101.89,9142099980.0
2007-07-27 09:40:00,101.91,102.17,101.89,102.16,8212800011.0
2007-07-27 09:45:00,102.16,102.57,102.14,102.53,7878999996.0
2007-07-27 09:50:00,102.55,102.64,102.5,102.62,5356400002.0
2007-07-27 09:55:00,102.61,102.68,102.53,102.58,7076600005.0
2007-07-27 10:00:00,102.58,102.58,102.33,102.37,8872200006.0
2007-07-27 10:05:00,102.35,102.36,102.14,102.23,5005500000.0
2007-07-27 10:10:00,102.23,102.25,102.17,102.24,7361900000.0
2007-07-27 10:15:00,102.24,102.28,102.11,102.26,8085899977.0
2007-07-27 10:20:00,102.29,102.57,102.29,102.48,8382700011.0
2007-07-27 10:25:00,102.46,102.5,102.18,102.33,9050199992.0
2007-07-27 10:30:00,102.32,102.55,102.32,102.48,9797399984.0
2007-07-27 10:35:00,102.47,102.53,102.42,102.48,7741299985.0
2007-07-27 10:40:00,102.5,102.58,102.46,102.48,5960500025.0
2007-07-27 10:45:00,102.5,102.6,102.43,102.44,8266099983.0
2007-07-27 10:50:00,102.46,102.75,102.44,102.71,9554699978.0
2007-07-27 10:55:00,102.72,102.99,102.72,102.89,9218899939.0
2007-07-27 11:00:00,102.89,102.89,102.71,102.83,6967700012.0
2007-07-27 11:05:00,102.83,102.83,102.7,102.76,5985799977.0
2007-07-27 11:10:00,102.76,102.87,102.69,102.85,8469099965.0
2007-07-27 11:15:00,102.86,102.87,102.79,102.81,8001799985.0
2007-07-27 11:20:00,102.82,102.82,102.57,102.58,6911899984.0
2007-07-27 11:25:00,102.6,102.67,102.54,102.62,8280699984.0
2007-07-27 11:30:00,102.61,102.67,102.3,102.35,9307799955.0
2007-07-27 11:35:00,102.32,102.39,102.26,102.36,6660099985.0
2007-07-27 11:40:00,102.365,102.49,102.34,102.44,6475499992.0
2007-07-27 11:45:00,102.46,102.52,102.445,102.5,5360999970.0
2007-07-27 11:50:00,102.5,102.58,102.49,102.51,6649799974.0
2007-07-27 11:55:00,102.5,102.51,102.3,102.37,7886299996.0
2007-07-27 12:00:00,102.375,102.39,102.3,102.34,9327999944.0
2007-07-27 12:05:00,102.35,102.35,102.255,102.27,7308899988.0
2007-07-27 12:10:00,102.27,102.53,102.265,102.53,7103899991.0
2007-07-27 12:15:00,102.53,102.59,102.5,102.53,7761899993.0
2007-07-27 12:20:00,102.51,102.56,102.42,102.45,5347799991.0
2007-07-27 12:25:00,102.45,102.51,102.39,102.48,6871599991.0
2007-07-27 12:30:00,102.48,102.57,102.43,102.57,8898699973.0
2007-07-27 12:35:00,102.57,102.58,102.44,102.5,5332999997.0
2007-07-27 12:40:00,102.51,102.54,102.48,102.5,9021399985.0
2007-07-27 12:45:00,102.51,102.66,102.41,102.61,8022399985.0
2007-07-27 12:50:00,102.61,102.62,102.41,102.45,5721800029.0
2007-07-27 12:55:00,102.45,102.66,102.41,102.64,8224199956.0
2007-07-27 13:00:00,102.645,102.66,102.46,102.48,7091599983.0
2007-07-27 13:05:00,102.48,102.48,102.33,102.35,9849399948.0
2007-07-27 13:10:00,102.33,102.41,102.18,102.21,10324099984.0
2007-07-27 13:15:00,102.21,102.21,101.98,102.05,8788700004.0
2007-07-27 13:20:00,102.07,102.1,101.89,101.96,8818700002.0
2007-07-27 13:25:00,101.96,101.98,101.88,101.93,6793099993.0
2007-07-27 13:30:00,101.94,101.94,101.795,101.81,8447700000.0
2007-07-27 13:35:00,101.81,101.92,101.73,101.92,8284199997.0
2007-07-27 13:40:00,101.92,102.05,101.9,102.02,6776400028.0
2007-07-27 13:45:00,102.02,102.04,101.965,102.0,6550000014.0
2007-07-27 13:50:00,102.0,102.08,101.99,102.06,5445500001.0
2007-07-27 13:55:00,102.06,102.09,102.01,102.06,3538199985.0
2007-07-27 14:00:00,102.06,102.2,102.05,102.19,6274099980.0
2007-07-27 14:05:00,102.19,102.39,102.19,102.36,4896199992.0
2007-07-27 14:10:00,102.36,102.45,102.3,102.32,6155099987.0
2007-07-27 14:15:00,102.3,102.34,102.17,102.26,8153999996.0
2007-07-27 14:20:00,102.27,102.36,102.21,102.36,5590599986.0
2007-07-27 14:25:00,102.36,102.39,102.3,102.32,3639299965.0
2007-07-27 14:30:00,102.35,102.73,102.31,102.53,6577400017.0
2007-07-27 14:35:00,102.53,102.6,102.46,102.51,6640799982.0
2007-07-27 14:40:00,102.51,102.78,102.4,102.78,7418300008.0
2007-07-27 14:45:00,102.77,102.91,102.73,102.77,8124199996.0
2007-07-27 14:50:00,102.76,102.93,102.71,102.74,6599800001.0
2007-07-27 14:55:00,102.74,102.81,102.7,102.72,6102400004.0
2007-07-27 15:00:00,102.69,102.71,102.55,102.66,5929499925.0
2007-07-27 15:05:00,102.68,102.73,102.56,102.605,7315199997.0
2007-07-27 15:10:00,102.57,102.6,102.35,102.39,9350899991.0
2007-07-27 15:15:00,102.41,102.42,102.3,102.39,7849300009.0
2007-07-27 15:20:00,102.41,102.53,102.37,102.47,7136599998.0
2007-07-27 15:25:00,102.47,102.6,102.41,102.58,6807799999.0
2007-07-27 15:30:00,102.59,102.66,102.51,102.6,7442099957.0
2007-07-27 15:35:00,102.6,102.6,102.35,102.35,7845999998.0
2007-07-27 15:40:00,102.335,102.4,102.19,102.34,8582600011.0
2007-07-27 15:45:00,102.36,102.39,102.09,102.14,9469799984.0
2007-07-27 15:50:00,102.15,102.16,102.0,102.0,8928299980.0
2007-07-27 15:55:00,101.99,102.03,101.87,101.9,8462099966.0
2007-07-27 16:00:00,101.92,101.96,101.65,101.73,9201299987.0
2007-07-27 16:05:00,101.74,101.9,101.73,101.87,9575899976.0
2007-07-27 16:10:00,101.85,102.24,101.85,102.19,9779400027.0
2007-07-27 16:15:00,102.18,102.19,102.03,102.12,8804699962.0
2007-07-27 16:20:00,102.11,102.14,102.02,102.09,7574400000.0
2007-07-27 16:25:00,102.09,102.09,101.97,102.05,6083100010.0
2007-07-27 16:30:00,102.05,102.06,101.8,101.8,8151999982.0
2007-07-27 16:35:00,101.79,101.87,101.76,101.79,9273099976.0
2007-07-27 16:40:00,101.8,102.06,101.77,101.85,10095799981.0
2007-07-27 16:45:00,101.87,101.98,101.86,101.905,8326999985.0
2007-07-27 16:50:00,101.91,101.93,101.54,101.55,8276500007.0
2007-07-27 16:55:00,101.57,101.72,101.51,101.62,8790400023.0
2007-07-27 17:00:00,101.61,101.69,101.57,101.65,10482000047.0
2007-07-27 17:05:00,101.64,101.73,101.57,101.71,8393599979.0
2007-07-27 17:10:00,101.73,101.76,101.63,101.68,8510699998.0
2007-07-27 17:15:00,101.69,101.8,101.6,101.75,8633399995.0
2007-07-27 17:20:00,101.75,101.83,101.66,101.69,7123899988.0
2007-07-27 17:25:00,101.69,101.76,101.56,101.61,9017899965.0
2007-07-27 17:30:00,101.63,101.75,101.62,101.74,6365699986.0
2007-07-27 17:35:00,101.765,101.78,101.59,101.67,5498400013.0
2007-07-27 17:40:00,101.68,101.69,101.62,101.66,3972599983.0
2007-07-27 17:45:00,101.66,101.71,101.6,101.66,4338800007.0
2007-07-27 17:50:00,101.66,101.68,101.56,101.57,3131500010.0
2007-07-27 17:55:00,101.58,101.59,101.41,101.46,4493899981.0
2007-07-27 18:00:00,101.46,101.49,101.43,101.46,3813299998.0
2007-07-27 18:05:00,101.47,101.48,101.36,101.36,5530499995.0
2007-07-27 18:10:00,101.38,101.39,101.24,101.26,6757999989.0
2007-07-27 18:15:00,101.27,101.37,101.18,101.37,7574499991.0
2007-07-27 18:20:00,101.36,101.6,101.36,101.5,5125499993.0
2007-07-27 18:25:00,101.51,101.52,101.44,101.47,3176599985.0
2007-07-27 18:30:00,101.47,101.54,101.3,101.3,4124199983.0
2007-07-27 18:35:00,101.3,101.32,101.21,101.26,4179899996.0
2007-07-27 18:40:00,101.26,101.54,101.25,101.51,6772899991.0
2007-07-27 18:45:00,101.51,101.56,101.42,101.43,4978399991.0
2007-07-27 18:50:00,101.43,101.49,101.31,101.4,5452999991.0
2007-07-27 18:55:00,101.39,101.4,101.26,101.3,3273999996.0
2007-07-27 19:00:00,101.3,101.31,101.18,101.25,3708099986.0
2007-07-27 19:05:00,101.25,101.36,101.24,101.27,3965099993.0
2007-07-27 19:10:00,101.27,101.29,101.18,101.22,4084199975.0
2007-07-27 19:15:00,101.22,101.44,101.19,101.44,3697599994.0
2007-07-27 19:20:00,101.44,101.58,101.415,101.45,4338199979.0
2007-07-27 19:25:00,101.45,101.46,101.38,101.41,3267199991.0
2007-07-27 19:30:00,101.41,101.43,101.29,101.3,3213699988.0
2007-07-27 19:35:00,101.3,101.34,101.25,101.34,3224300022.0
2007-07-27 19:40:00,101.35,101.44,101.34,101.35,2681899996.0
2007-07-27 19:45:00,101.34,101.42,101.32,101.4,2281199997.0
2007-07-27 19:50:00,101.4,101.53,101.4,101.52,2007299997.0
2007-07-27 19:55:00,101.52,101.67,101.51,101.64,3271099992.0
2007-07-27 20:00:00,101.64,101.66,101.59,101.59,2531899982.0
2007-07-27 20:05:00,101.6,101.66,101.59,101.66,2065599992.0
2007-07-27 20:10:00,101.64,101.68,101.52,101.55,3462600004.0
2007-07-27 20:15:00,101.55,101.58,101.45,101.46,4974199978.0
2007-07-27 20:20:00,101.46,101.47,101.38,101.39,4057699962.0
2007-07-27 20:25:00,101.39,101.42,101.23,101.3,5066499972.0
2007-07-27 20:30:00,101.3,101.34,101.26,101.26,3062199985.0
2007-07-27 20:35:00,101.27,101.3,101.23,101.24,2583399985.0
2007-07-27 20:40:00,101.24,101.27,101.21,101.23,3144499975.0
2007-07-27 20:45:00,101.25,101.31,101.2,101.23,3112599998.0
2007-07-27 20:50:00,101.23,101.3,101.2,101.29,5815099957.0
2007-07-27 20:55:00,101.29,101.36,101.28,101.28,5563799995.0
2007-07-27 21:00:00,101.27,101.36,101.26,101.36,3220399995.0
2007-07-27 21:05:00,101.36,101.43,101.34,101.43,3444999975.0
2007-07-27 21:10:00,101.43,101.46,101.39,101.46,1806199999.0
2007-07-27 21:15:00,101.46,101.48,101.38,101.39,2331899999.0
2007-07-27 21:20:00,101.4,101.43,101.31,101.42,3374600000.0
2007-07-27 21:25:00,101.42,101.46,101.41,101.46,2439300011.0
2007-07-27 21:30:00,101.46,101.49,101.45,101.48,1615699995.0
2007-07-27 21:35:00,101.48,101.49,101.43,101.46,892399993.0
2007-07-27 21:40:00,101.46,101.46,101.41,101.44,2619700013.0
2007-07-27 21:45:00,101.44,101.44,101.3,101.37,3312599991.0
2007-07-27 21:50:00,101.37,101.38,101.31,101.32,1934099998.0
2007-07-27 21:55:00,101.32,101.34,101.27,101.27,973400000.0
2007-07-27 22:00:00,101.27,101.28,101.09,101.09,2177999994.0
2007-07-27 22:05:00,101.09,101.12,101.0,101.01,2238199998.0
2007-07-27 22:10:00,101.01,101.09,101.0,101.03,2562899998.0
2007-07-27 22:15:00,101.04,101.08,101.02,101.02,1993599998.0
2007-07-27 22:20:00,101.02,101.06,100.99,101.01,1588099994.0
2007-07-27 22:25:00,101.01,101.01,100.95,100.97,2352199998.0
2007-07-27 22:30:00,100.98,100.98,100.93,100.95,1272099998.0
2007-07-27 22:35:00,100.95,100.95,100.82,100.89,1629699997.0
2007-07-27 22:40:00,100.9,100.9,100.85,100.87,1501499993.0
2007-07-27 22:45:00,100.87,100.89,100.85,100.85,835799994.0
2007-07-27 22:50:00,100.85,100.92,100.84,100.9,2933399994.0
2007-07-27 22:55:00,100.9,101.01,100.87,101.0,1835199988.0
2007-07-29 23:00:00,100.798,100.805,100.691,100.72,2740499989.0
2007-07-29 23:05:00,100.72,100.76,100.7,100.71,339700000.0
2007-07-29 23:10:00,100.71,100.73,100.68,100.73,221300000.0
2007-07-29 23:15:00,100.73,100.74,100.65,100.67,328600000.0
2007-07-29 23:20:00,100.65,100.67,100.52,100.52,1467600000.0
2007-07-29 23:25:00,100.52,100.52,100.36,100.39,2397900000.0
2007-07-29 23:30:00,100.4,100.48,100.37,100.46,695500000.0
2007-07-29 23:35:00,100.43,100.45,100.35,100.39,613900000.0
2007-07-29 23:40:00,100.38,100.43,100.34,100.38,1622800000.0
2007-07-29 23:45:00,100.37,100.39,100.3,100.34,954300000.0
2007-07-29 23:50:00,100.37,100.38,100.285,100.3,1559400000.0
2007-07-29 23:55:00,100.295,100.35,100.275,100.3,788999997.0
2007-07-30 00:00:00,100.29,100.31,100.14,100.19,1851000000.0
2007-07-30 00:05:00,100.19,100.2,100.1,100.1,2138599994.0
2007-07-30 00:10:00,100.1,100.12,100.05,100.08,2415600001.0
2007-07-30 00:15:00,100.08,100.13,99.97,100.0,2258300027.0
2007-07-30 00:20:00,99.99,100.06,99.98,100.05,1852699993.0
2007-07-30 00:25:00,100.05,100.61,100.04,100.52,4331499999.0
2007-07-30 00:30:00,100.51,100.52,100.16,100.17,6482100007.0
2007-07-30 00:35:00,100.17,100.52,100.15,100.5,5571199971.0
2007-07-30 00:40:00,100.49,100.6,100.45,100.56,4309199921.0
2007-07-30 00:45:00,100.56,100.71,100.54,100.68,2674699977.0
2007-07-30 00:50:00,100.68,100.86,100.65,100.8,2913199997.0
2007-07-30 00:55:00,100.79,100.94,100.79,100.92,2960900003.0
2007-07-30 01:00:00,100.93,101.07,100.86,100.89,4382299986.0
2007-07-30 01:05:00,100.89,100.9,100.53,100.61,3409199990.0
2007-07-30 01:10:00,100.61,100.7,100.59,100.64,2846200008.0
2007-07-30 01:15:00,100.67,100.69,100.61,100.62,1427499990.0
2007-07-30 01:20:00,100.63,100.73,100.59,100.72,1558700007.0
2007-07-30 01:25:00,100.72,100.73,100.64,100.71,1681100011.0
2007-07-30 01:30:00,100.71,100.72,100.56,100.63,3145799999.0
2007-07-30 01:35:00,100.62,100.62,100.5,100.6,2430999999.0
2007-07-30 01:40:00,100.6,100.67,100.58,100.66,2584199979.0
2007-07-30 01:45:00,100.665,100.73,100.62,100.72,4567299968.0
2007-07-30 01:50:00,100.72,100.83,100.67,100.83,2120999997.0
2007-07-30 01:55:00,100.82,100.86,100.74,100.75,3034599991.0
2007-07-30 02:00:00,100.75,100.76,100.66,100.705,4645799984.0
2007-07-30 02:05:00,100.72,100.86,100.7,100.86,2695799978.0
2007-07-30 02:10:00,100.85,101.06,100.85,100.98,5612499966.0
2007-07-30 02:15:00,100.98,101.01,100.91,101.01,4250999991.0
2007-07-30 02:20:00,101.01,101.04,100.92,100.92,3312999992.0
2007-07-30 02:25:00,100.93,100.97,100.91,100.95,2397299983.0
2007-07-30 02:30:00,100.96,100.96,100.91,100.91,1873399978.0
2007-07-30 02:35:00,100.91,100.97,100.89,100.93,4085399969.0
2007-07-30 02:40:00,100.94,101.06,100.92,101.04,3750399966.0
2007-07-30 02:45:00,101.05,101.07,100.99,101.01,2729700004.0
2007-07-30 02:50:00,101.02,101.02,100.895,100.92,3845999997.0
2007-07-30 02:55:00,100.91,100.99,100.8,100.8,4279299993.0
2007-07-30 03:00:00,100.8,100.81,100.61,100.73,4493199993.0
2007-07-30 03:05:00,100.72,100.75,100.65,100.72,5695599977.0
2007-07-30 03:10:00,100.72,100.72,100.61,100.64,3510599994.0
2007-07-30 03:15:00,100.64,100.75,100.64,100.75,2862899985.0
2007-07-30 03:20:00,100.75,100.91,100.75,100.9,2452099991.0
2007-07-30 03:25:00,100.9,100.97,100.89,100.91,2193899996.0
2007-07-30 03:30:00,100.89,100.89,100.78,100.78,3327299981.0
2007-07-30 03:35:00,100.83,100.86,100.76,100.81,1807799996.0
2007-07-30 03:40:00,100.81,100.84,100.75,100.84,3129099974.0
2007-07-30 03:45:00,100.84,100.86,100.76,100.85,4004699983.0
2007-07-30 03:50:00,100.85,100.89,100.77,100.8,2837599997.0
2007-07-30 03:55:00,100.8,100.83,100.71,100.76,2384099993.0
2007-07-30 04:00:00,100.76,100.83,100.75,100.81,3179399989.0
2007-07-30 04:05:00,100.81,100.82,100.76,100.81,1793800004.0
2007-07-30 04:10:00,100.82,100.89,100.795,100.85,2177100005.0
2007-07-30 04:15:00,100.85,100.85,100.78,100.83,1981500001.0
2007-07-30 04:20:00,100.82,100.89,100.81,100.88,2842299984.0
2007-07-30 04:25:00,100.89,100.94,100.85,100.89,2578599995.0
2007-07-30 04:30:00,100.88,100.91,100.83,100.85,1627500000.0
2007-07-30 04:35:00,100.85,100.86,100.82,100.83,1498900002.0
2007-07-30 04:40:00,100.84,100.87,100.78,100.86,1398600000.0
2007-07-30 04:45:00,100.86,100.87,100.79,100.85,1910300002.0
2007-07-30 04:50:00,100.85,100.87,100.8,100.81,1312800001.0
2007-07-30 04:55:00,100.81,100.81,100.66,100.71,4764099971.0
2007-07-30 05:00:00,100.71,100.73,100.68,100.71,1983800005.0
2007-07-30 05:05:00,100.72,100.76,100.71,100.75,1134100005.0
2007-07-30 05:10:00,100.75,100.78,100.65,100.78,2772999985.0
2007-07-30 05:15:00,100.79,100.84,100.72,100.74,1692399998.0
2007-07-30 05:20:00,100.73,100.8,100.69,100.77,1955199995.0
2007-07-30 05:25:00,100.76,100.78,100.69,100.73,2522100003.0
2007-07-30 05:30:00,100.72,100.73,100.66,100.69,1540200004.0
2007-07-30 05:35:00,100.69,100.77,100.66,100.76,2139500000.0
2007-07-30 05:40:00,100.74,100.79,100.72,100.76,3368800005.0
2007-07-30 05:45:00,100.77,100.81,100.71,100.79,2441000004.0
2007-07-30 05:50:00,100.79,100.87,100.73,100.86,3294599996.0
2007-07-30 05:55:00,100.86,100.9,100.85,100.86,1564700000.0
2007-07-30 06:00:00,100.87,100.9,100.79,100.82,3722699998.0
2007-07-30 06:05:00,100.82,100.87,100.8,100.83,4300599988.0
2007-07-30 06:10:00,100.83,100.84,100.74,100.8,4486199961.0
2007-07-30 06:15:00,100.79,100.82,100.715,100.73,2527799987.0
2007-07-30 06:20:00,100.73,100.74,100.615,100.7,4703599964.0
2007-07-30 06:25:00,100.69,100.72,100.63,100.67,4338599973.0
2007-07-30 06:30:00,100.68,100.72,100.64,100.66,2764799983.0
2007-07-30 06:35:00,100.66,100.7,100.61,100.63,3253099994.0
2007-07-30 06:40:00,100.63,100.67,100.59,100.61,2206599999.0
2007-07-30 06:45:00,100.61,100.63,100.58,100.6,2894299995.0
2007-07-30 06:50:00,100.6,100.6,100.56,100.58,1355299979.0
2007-07-30 06:55:00,100.58,100.62,100.54,100.62,1712499995.0
2007-07-30 07:00:00,100.62,100.68,100.6,100.66,1515899999.0
2007-07-30 07:05:00,100.66,100.69,100.625,100.64,1406899991.0
2007-07-30 07:10:00,100.64,100.75,100.63,100.68,2935699995.0
2007-07-30 07:15:00,100.68,100.71,100.61,100.7,2011800000.0
2007-07-30 07:20:00,100.695,100.74,100.68,100.72,3234300003.0
2007-07-30 07:25:00,100.69,100.84,100.69,100.81,4311499999.0
2007-07-30 07:30:00,100.81,100.81,100.69,100.73,4243999991.0
2007-07-30 07:35:00,100.74,100.76,100.5,100.57,6390799978.0
2007-07-30 07:40:00,100.57,100.63,100.5,100.56,3595699974.0
2007-07-30 07:45:00,100.56,100.63,100.49,100.63,3616399979.0
2007-07-30 07:50:00,100.62,100.66,100.56,100.56,2680599990.0
2007-07-30 07:55:00,100.56,100.65,100.54,100.62,2759399987.0
2007-07-30 08:00:00,100.63,100.64,100.47,100.48,5441299982.0
2007-07-30 08:05:00,100.46,100.63,100.435,100.61,7423999949.0
2007-07-30 08:10:00,100.63,100.67,100.56,100.61,4522899990.0
2007-07-30 08:15:00,100.6,100.71,100.57,100.66,4339699990.0
2007-07-30 08:20:00,100.67,100.7,100.64,100.69,4230299988.0
2007-07-30 08:25:00,100.69,100.72,100.64,100.66,5577699984.0
2007-07-30 08:30:00,100.66,100.74,100.66,100.69,6932600018.0
2007-07-30 08:35:00,100.68,100.71,100.65,100.67,5053000011.0
2007-07-30 08:40:00,100.67,100.71,100.64,100.71,5379500030.0
2007-07-30 08:45:00,100.71,100.72,100.64,100.69,4104499971.0
2007-07-30 08:50:00,100.69,100.78,100.65,100.76,4405199984.0
2007-07-30 08:55:00,100.77,100.89,100.76,100.87,5358999982.0
2007-07-30 09:00:00,100.89,100.92,100.85,100.875,4464700004.0
2007-07-30 09:05:00,100.89,100.92,100.82,100.82,5011400006.0
2007-07-30 09:10:00,100.81,100.85,100.75,100.76,5157400024.0
2007-07-30 09:15:00,100.76,100.76,100.67,100.71,5873000000.0
2007-07-30 09:20:00,100.71,100.79,100.71,100.73,6945600011.0
2007-07-30 09:25:00,100.75,100.84,100.7,100.8,5183500000.0
2007-07-30 09:30:00,100.81,100.95,100.79,100.94,6853700015.0
2007-07-30 09:35:00,100.95,101.03,100.89,101.02,8910499999.0
2007-07-30 09:40:00,101.02,101.19,101.0,101.19,6131800002.0
2007-07-30 09:45:00,101.2,101.27,101.145,101.27,7591700001.0
2007-07-30 09:50:00,101.27,101.58,101.26,101.53,7154799992.0
2007-07-30 09:55:00,101.53,101.66,101.51,101.52,5499099994.0
2007-07-30 10:00:00,101.52,101.54,101.43,101.43,3433099998.0
2007-07-30 10:05:00,101.43,101.44,101.29,101.41,10363399923.0
2007-07-30 10:10:00,101.41,101.48,101.37,101.41,7214099954.0
2007-07-30 10:15:00,101.41,101.52,101.4,101.49,5914799974.0
2007-07-30 10:20:00,101.49,101.49,101.375,101.405,5297799981.0
2007-07-30 10:25:00,101.405,101.47,101.35,101.46,6709099981.0
2007-07-30 10:30:00,101.46,101.58,101.43,101.52,4315500001.0
2007-07-30 10:35:00,101.515,101.57,101.51,101.54,3774599998.0
2007-07-30 10:40:00,101.55,101.59,101.5,101.57,5077500004.0
2007-07-30 10:45:00,101.57,101.58,101.54,101.56,3166099984.0
2007-07-30 10:50:00,101.55,101.57,101.35,101.38,6150999990.0
2007-07-30 10:55:00,101.38,101.39,101.26,101.32,6350899995.0
2007-07-30 11:00:00,101.32,101.34,101.08,101.09,6265900000.0
2007-07-30 11:05:00,101.09,101.19,101.08,101.18,4892699977.0
2007-07-30 11:10:00,101.18,101.23,101.125,101.15,4779899978.0
2007-07-30 11:15:00,101.15,101.15,101.05,101.14,6207799956.0
2007-07-30 11:20:00,101.13,101.18,101.1,101.13,5515899986.0
2007-07-30 11:25:00,101.14,101.16,101.04,101.09,4329399984.0
2007-07-30 11:30:00,101.09,101.17,101.07,101.14,4135599980.0
2007-07-30 11:35:00,101.145,101.17,101.09,101.15,4805399994.0
2007-07-30 11:40:00,101.15,101.16,101.01,101.06,5864899999.0
2007-07-30 11:45:00,101.06,101.06,100.96,100.99,6489299963.0
2007-07-30 11:50:00,100.99,101.03,100.77,100.77,6552799989.0
2007-07-30 11:55:00,100.78,100.89,100.78,100.86,6656600004.0
2007-07-30 12:00:00,100.86,100.88,100.8,100.85,5343699989.0
2007-07-30 12:05:00,100.85,100.9,100.82,100.86,6587099975.0
2007-07-30 12:10:00,100.85,100.95,100.83,100.94,5969799994.0
2007-07-30 12:15:00,100.93,101.05,100.86,100.9,5491699985.0
2007-07-30 12:20:00,100.9,100.9,100.735,100.74,4909499978.0
2007-07-30 12:25:00,100.735,100.76,100.64,100.725,6849300011.0
2007-07-30 12:30:00,100.73,100.73,100.58,100.6,5767899972.0
2007-07-30 12:35:00,100.6,100.63,100.43,100.45,6676899979.0
2007-07-30 12:40:00,100.43,100.43,100.28,100.32,6439899979.0
2007-07-30 12:45:00,100.32,100.46,100.21,100.24,9136799971.0
2007-07-30 12:50:00,100.24,100.28,100.11,100.11,9887499937.0
2007-07-30 12:55:00,100.11,100.4,100.05,100.39,6599999988.0
2007-07-30 13:00:00,100.38,100.46,100.29,100.34,8283099993.0
2007-07-30 13:05:00,100.34,100.39,100.32,100.39,5432099982.0
2007-07-30 13:10:00,100.39,100.41,100.28,100.31,6024599992.0
2007-07-30 13:15:00,100.32,100.33,100.25,100.29,5866499995.0
2007-07-30 13:20:00,100.29,100.29,100.16,100.2,4807699992.0
2007-07-30 13:25:00,100.2,100.25,100.14,100.21,3102099992.0
2007-07-30 13:30:00,100.21,100.38,100.15,100.37,8106100004.0
2007-07-30 13:35:00,100.37,100.4,100.3,100.34,6766999968.0
2007-07-30 13:40:00,100.34,100.36,100.27,100.27,4016299997.0
2007-07-30 13:45:00,100.27,100.28,100.17,100.2,5294499964.0
2007-07-30 13:50:00,100.2,100.31,100.18,100.185,7528400007.0
2007-07-30 13:55:00,100.2,100.23,100.1,100.15,7887300039.0
2007-07-30 14:00:00,100.15,100.15,100.01,100.12,7326099999.0
2007-07-30 14:05:00,100.12,100.25,100.1,100.23,6708299985.0
2007-07-30 14:10:00,100.23,100.24,100.16,100.195,5695499991.0
2007-07-30 14:15:00,100.2,100.24,100.19,100.22,3381699990.0
2007-07-30 14:20:00,100.22,100.42,100.19,100.39,6127699979.0
2007-07-30 14:25:00,100.41,100.43,100.35,100.41,5766599972.0
2007-07-30 14:30:00,100.41,100.58,100.37,100.58,5368999975.0
2007-07-30 14:35:00,100.57,100.71,100.56,100.69,7510199966.0
2007-07-30 14:40:00,100.68,100.68,100.57,100.62,4779899987.0
2007-07-30 14:45:00,100.62,100.76,100.58,100.71,5434399994.0
2007-07-30 14:50:00,100.71,100.71,100.61,100.65,5768700001.0
2007-07-30 14:55:00,100.66,100.84,100.64,100.76,6625800005.0
2007-07-30 15:00:00,100.76,101.18,100.75,101.15,9312999966.0
2007-07-30 15:05:00,101.16,101.32,101.09,101.19,9094799972.0
2007-07-30 15:10:00,101.21,101.25,101.13,101.21,8895499977.0
2007-07-30 15:15:00,101.21,101.24,101.07,101.12,7122599970.0
2007-07-30 15:20:00,101.11,101.17,101.07,101.075,6082399989.0
2007-07-30 15:25:00,101.09,101.18,101.05,101.15,7626399998.0
2007-07-30 15:30:00,101.15,101.31,101.13,101.25,8412699977.0
2007-07-30 15:35:00,101.25,101.27,101.0,101.005,7589599982.0
2007-07-30 15:40:00,101.0,101.04,100.85,100.95,9178099966.0
2007-07-30 15:45:00,100.95,101.18,100.945,101.13,9489599978.0
2007-07-30 15:50:00,101.12,101.16,100.935,100.95,6825600002.0
2007-07-30 15:55:00,100.93,101.12,100.9,101.07,9261799937.0
2007-07-30 16:00:00,101.07,101.12,101.01,101.02,8691699942.0
2007-07-30 16:05:00,101.025,101.09,101.01,101.06,8151699954.0
2007-07-30 16:10:00,101.06,101.08,100.99,101.06,7717499988.0
2007-07-30 16:15:00,101.06,101.11,101.0,101.08,7925399985.0
2007-07-30 16:20:00,101.09,101.2,101.06,101.19,8088199996.0
2007-07-30 16:25:00,101.2,101.26,101.17,101.18,7817499983.0
2007-07-30 16:30:00,101.18,101.18,101.03,101.04,7706199996.0
2007-07-30 16:35:00,101.04,101.06,100.93,100.95,7383199951.0
2007-07-30 16:40:00,100.95,100.96,100.86,100.93,8551999961.0
2007-07-30 16:45:00,100.93,100.97,100.82,100.9,9157000006.0
2007-07-30 16:50:00,100.9,100.96,100.83,100.93,7553900001.0
2007-07-30 16:55:00,100.93,100.98,100.74,100.74,5818000000.0
2007-07-30 17:00:00,100.76,100.84,100.71,100.81,6125000004.0
2007-07-30 17:05:00,100.81,100.84,100.74,100.79,8420299959.0
2007-07-30 17:10:00,100.79,100.79,100.6,100.73,9378499966.0
2007-07-30 17:15:00,100.74,100.86,100.73,100.86,5309999997.0
2007-07-30 17:20:00,100.86,100.93,100.815,100.89,6818000004.0
2007-07-30 17:25:00,100.89,100.94,100.85,100.94,5332899989.0
2007-07-30 17:30:00,100.94,100.95,100.77,100.78,6761199982.0
2007-07-30 17:35:00,100.78,100.83,100.74,100.77,4619799962.0
2007-07-30 17:40:00,100.77,100.77,100.6,100.62,5275099987.0
2007-07-30 17:45:00,100.65,100.82,100.61,100.8,6707799985.0
2007-07-30 17:50:00,100.8,100.8,100.71,100.74,4625899992.0
2007-07-30 17:55:00,100.74,100.8,100.74,100.75,4481300007.0
2007-07-30 18:00:00,100.75,100.79,100.72,100.74,4414099977.0
2007-07-30 18:05:00,100.74,100.79,100.715,100.73,1415800007.0
2007-07-30 18:10:00,100.73,100.74,100.64,100.68,1953999997.0
2007-07-30 18:15:00,100.68,100.69,100.66,100.66,1341199999.0
2007-07-30 18:20:00,100.66,100.68,100.62,100.65,2260899995.0
2007-07-30 18:25:00,100.65,100.68,100.63,100.66,3209800004.0
2007-07-30 18:30:00,100.66,100.71,100.66,100.7,4145800002.0
2007-07-30 18:35:00,100.7,100.76,100.695,100.76,2747100002.0
2007-07-30 18:40:00,100.76,100.87,100.76,100.86,5583500006.0
2007-07-30 18:45:00,100.86,101.0,100.86,100.9,6238499985.0
2007-07-30 18:50:00,100.885,100.98,100.88,100.94,6861499972.0
2007-07-30 18:55:00,100.94,101.04,100.93,101.01,6377599965.0
2007-07-30 19:00:00,101.02,101.21,101.0,101.18,7127499953.0
2007-07-30 19:05:00,101.18,101.27,101.18,101.22,7199699947.0
2007-07-30 19:10:00,101.205,101.27,101.2,101.26,6441699974.0
2007-07-30 19:15:00,101.26,101.27,101.155,101.18,4143299990.0
2007-07-30 19:20:00,101.18,101.22,101.16,101.19,4180799986.0
2007-07-30 19:25:00,101.19,101.24,101.16,101.16,3850099994.0
2007-07-30 19:30:00,101.16,101.17,101.04,101.09,6054399989.0
2007-07-30 19:35:00,101.09,101.11,101.06,101.1,4077300013.0
2007-07-30 19:40:00,101.1,101.21,101.09,101.2,4486199995.0
2007-07-30 19:45:00,101.2,101.39,101.2,101.37,7322499963.0
2007-07-30 19:50:00,101.39,101.39,101.32,101.32,10109000010.0
2007-07-30 19:55:00,101.31,101.4,101.31,101.39,6377199951.0
2007-07-30 20:00:00,101.39,101.47,101.36,101.47,5595499992.0
2007-07-30 20:05:00,101.48,101.49,101.4,101.45,6635499953.0
2007-07-30 20:10:00,101.45,101.46,101.43,101.44,2750899989.0
2007-07-30 20:15:00,101.44,101.47,101.41,101.41,4435899986.0
2007-07-30 20:20:00,101.42,101.45,101.39,101.41,2773099986.0
2007-07-30 20:25:00,101.41,101.43,101.37,101.38,2255099989.0
2007-07-30 20:30:00,101.38,101.38,101.27,101.3,4466999978.0
2007-07-30 20:35:00,101.31,101.36,101.29,101.35,3414999972.0
2007-07-30 20:40:00,101.35,101.4,101.33,101.35,3909999998.0
2007-07-30 20:45:00,101.36,101.36,101.26,101.28,5786999989.0
2007-07-30 20:50:00,101.28,101.3,101.24,101.27,4589599975.0
2007-07-30 20:55:00,101.27,101.28,101.21,101.24,5699499981.0
2007-07-30 21:00:00,101.22,101.35,101.22,101.34,5986099990.0
2007-07-30 21:05:00,101.34,101.54,101.33,101.54,9193499946.0
2007-07-30 21:10:00,101.54,101.57,101.5,101.56,6761399982.0
2007-07-30 21:15:00,101.56,101.7,101.55,101.63,4800499985.0
2007-07-30 21:20:00,101.64,101.72,101.61,101.72,5094199969.0
2007-07-30 21:25:00,101.73,101.77,101.67,101.69,8486699979.0
2007-07-30 21:30:00,101.68,101.7,101.64,101.67,3327699997.0
2007-07-30 21:35:00,101.66,101.69,101.645,101.68,3304899968.0
2007-07-30 21:40:00,101.68,101.71,101.615,101.65,3979699972.0
2007-07-30 21:45:00,101.64,101.69,101.615,101.66,6279199972.0
2007-07-30 21:50:00,101.67,101.67,101.56,101.58,5823900003.0
2007-07-30 21:55:00,101.58,101.64,101.58,101.63,3715099976.0
2007-07-30 22:00:00,101.62,101.7,101.605,101.68,1319399983.0
2007-07-30 22:05:00,101.68,101.81,101.68,101.79,4173699995.0
2007-07-30 22:10:00,101.79,101.79,101.72,101.75,3482200000.0
2007-07-30 22:15:00,101.76,101.78,101.73,101.75,1278900002.0
2007-07-30 22:20:00,101.75,101.76,101.72,101.74,2062300000.0
2007-07-30 22:25:00,101.74,101.85,101.73,101.83,3253899995.0
2007-07-30 22:30:00,101.83,102.01,101.83,101.97,4702399995.0
2007-07-30 22:35:00,101.96,101.98,101.9,101.93,3240299999.0
2007-07-30 22:40:00,101.93,101.95,101.91,101.93,2093999989.0
2007-07-30 22:45:00,101.93,102.01,101.91,102.01,4862099987.0
2007-07-30 22:50:00,102.01,102.13,102.0,102.08,4298100003.0
2007-07-30 22:55:00,102.08,102.08,101.92,101.92,3379999997.0
2007-07-30 23:00:00,101.92,101.92,101.78,101.87,706600000.0
2007-07-30 23:05:00,101.87,101.93,101.83,101.92,1585799978.0
2007-07-30 23:10:00,101.92,101.93,101.88,101.92,1702900002.0
2007-07-30 23:15:00,101.92,101.94,101.88,101.9,2263799994.0
2007-07-30 23:20:00,101.89,101.96,101.89,101.96,1934799998.0
2007-07-30 23:25:00,101.96,102.07,101.93,102.02,2725200000.0
2007-07-30 23:30:00,102.03,102.06,101.97,101.98,2249399997.0
2007-07-30 23:35:00,101.97,102.01,101.965,101.98,1149299997.0
2007-07-30 23:40:00,101.98,102.0,101.975,101.98,542600002.0
2007-07-30 23:45:00,101.99,102.12,101.945,102.09,3276499999.0
2007-07-30 23:50:00,102.09,102.2,102.08,102.19,1858700000.0
2007-07-30 23:55:00,102.19,102.3,102.19,102.3,3886699984.0
2007-07-31 00:00:00,102.3,102.44,102.28,102.44,4195300001.0
2007-07-31 00:05:00,102.44,102.47,102.395,102.45,3427199984.0
2007-07-31 00:10:00,102.42,102.53,102.39,102.47,5451799988.0
2007-07-31 00:15:00,102.47,102.48,102.38,102.46,2573699993.0
2007-07-31 00:20:00,102.46,102.48,102.41,102.44,3376399981.0
2007-07-31 00:25:00,102.44,102.45,102.27,102.32,3073700004.0
2007-07-31 00:30:00,102.32,102.34,102.25,102.26,2791299993.0
2007-07-31 00:35:00,102.26,102.28,102.11,102.18,3897699997.0
2007-07-31 00:40:00,102.18,102.2,102.115,102.14,2201700000.0
2007-07-31 00:45:00,102.14,102.35,102.14,102.33,4054599979.0
2007-07-31 00:50:00,102.34,102.35,102.25,102.27,3519899987.0
2007-07-31 00:55:00,102.27,102.31,102.26,102.28,1912099996.0
2007-07-31 01:00:00,102.28,102.36,102.2,102.36,4594200002.0
2007-07-31 01:05:00,102.36,102.5,102.36,102.45,4408100011.0
2007-07-31 01:10:00,102.445,102.52,102.445,102.5,4905000005.0
2007-07-31 01:15:00,102.51,102.6,102.45,102.45,5680299979.0
2007-07-31 01:20:00,102.45,102.5,102.395,102.4,5351899998.0
2007-07-31 01:25:00,102.4,102.41,102.35,102.39,3098299986.0
2007-07-31 01:30:00,102.39,102.39,102.255,102.37,3873599984.0
2007-07-31 01:35:00,102.37,102.46,102.37,102.44,5067699992.0
2007-07-31 01:40:00,102.435,102.63,102.425,102.62,6004299992.0
2007-07-31 01:45:00,102.63,102.67,102.42,102.445,6355100000.0
2007-07-31 01:50:00,102.45,102.51,102.415,102.48,5757499993.0
2007-07-31 01:55:00,102.48,102.57,102.43,102.555,4084100007.0
2007-07-31 02:00:00,102.56,102.6,102.415,102.43,6243799997.0
2007-07-31 02:05:00,102.43,102.44,102.26,102.26,5404700001.0
2007-07-31 02:10:00,102.26,102.3,102.14,102.22,6663399985.0
2007-07-31 02:15:00,102.2,102.37,102.2,102.37,8682800002.0
2007-07-31 02:20:00,102.37,102.38,102.31,102.38,4959899987.0
2007-07-31 02:25:00,102.38,102.43,102.34,102.37,4926700005.0
2007-07-31 02:30:00,102.38,102.39,102.24,102.24,6695699999.0
2007-07-31 02:35:00,102.25,102.26,102.2,102.24,6339400008.0
2007-07-31 02:40:00,102.245,102.25,102.17,102.21,3814999987.0
2007-07-31 02:45:00,102.21,102.22,102.07,102.08,5517900001.0
2007-07-31 02:50:00,102.08,102.1,102.05,102.07,5237900013.0
2007-07-31 02:55:00,102.07,102.2,102.06,102.2,4940100004.0
2007-07-31 03:00:00,102.2,102.36,102.18,102.32,6230499990.0
2007-07-31 03:05:00,102.315,102.32,102.12,102.19,4852699998.0
2007-07-31 03:10:00,102.19,102.19,101.99,101.99,5515299968.0
2007-07-31 03:15:00,101.99,102.15,101.98,102.04,4839099995.0
2007-07-31 03:20:00,102.09,102.14,102.04,102.11,2659199998.0
2007-07-31 03:25:00,102.11,102.14,102.01,102.05,2304500006.0
2007-07-31 03:30:00,102.05,102.3,102.03,102.25,6996099968.0
2007-07-31 03:35:00,102.25,102.27,102.13,102.24,6499599987.0
2007-07-31 03:40:00,102.18,102.25,102.17,102.21,3026499988.0
2007-07-31 03:45:00,102.21,102.28,102.16,102.27,2262499989.0
2007-07-31 03:50:00,102.27,102.32,102.21,102.27,3798099979.0
2007-07-31 03:55:00,102.28,102.32,102.25,102.26,4647399958.0
2007-07-31 04:00:00,102.32,102.45,102.26,102.34,3734799983.0
2007-07-31 04:05:00,102.34,102.41,102.32,102.39,3801699980.0
2007-07-31 04:10:00,102.39,102.48,102.32,102.47,3860799987.0
2007-07-31 04:15:00,102.465,102.495,102.36,102.41,6286699991.0
2007-07-31 04:20:00,102.4,102.43,102.36,102.41,1760699985.0
2007-07-31 04:25:00,102.41,102.42,102.34,102.375,3541499995.0
2007-07-31 04:30:00,102.38,102.43,102.31,102.33,3948699999.0
2007-07-31 04:35:00,102.33,102.33,102.18,102.29,3511399972.0
2007-07-31 04:40:00,102.29,102.3,102.22,102.28,2068899987.0
2007-07-31 04:45:00,102.27,102.28,102.2,102.25,1551599985.0
2007-07-31 04:50:00,102.25,102.31,102.21,102.3,2710199992.0
2007-07-31 04:55:00,102.24,102.33,102.24,102.32,3130699983.0
2007-07-31 05:00:00,102.32,102.33,102.28,102.31,2016599996.0
2007-07-31 05:05:00,102.31,102.38,102.3,102.35,2578800002.0
2007-07-31 05:10:00,102.35,102.36,102.27,102.34,2242300000.0
2007-07-31 05:15:00,102.33,102.36,102.3,102.36,1590500001.0
2007-07-31 05:20:00,102.36,102.38,102.3,102.34,2284200003.0
2007-07-31 05:25:00,102.33,102.37,102.27,102.35,3039699996.0
2007-07-31 05:30:00,102.35,102.44,102.3,102.42,2733900001.0
2007-07-31 05:35:00,102.42,102.44,102.36,102.41,3470599974.0
2007-07-31 05:40:00,102.41,102.44,102.35,102.44,2222900000.0
2007-07-31 05:45:00,102.43,102.44,102.36,102.44,1624899994.0
2007-07-31 05:50:00,102.44,102.46,102.36,102.44,2155900015.0
2007-07-31 05:55:00,102.44,102.44,102.28,102.36,4470099989.0
2007-07-31 06:00:00,102.35,102.39,102.29,102.35,3206499969.0
2007-07-31 06:05:00,102.35,102.37,102.29,102.34,3937999979.0
2007-07-31 06:10:00,102.34,102.39,102.28,102.37,3936299970.0
2007-07-31 06:15:00,102.37,102.4,102.31,102.38,3535499991.0
2007-07-31 06:20:00,102.38,102.4,102.32,102.37,2050199991.0
2007-07-31 06:25:00,102.38,102.41,102.33,102.38,1621399985.0
2007-07-31 06:30:00,102.38,102.39,102.29,102.36,3220299993.0
2007-07-31 06:35:00,102.36,102.37,102.26,102.31,3483099999.0
2007-07-31 06:40:00,102.31,102.37,102.27,102.33,2893300007.0
2007-07-31 06:45:00,102.33,102.35,102.22,102.33,3468899984.0
2007-07-31 06:50:00,102.33,102.37,102.27,102.28,2994899983.0
2007-07-31 06:55:00,102.28,102.29,102.17,102.24,3505199981.0
2007-07-31 07:00:00,102.24,102.26,102.15,102.25,3864599980.0
2007-07-31 07:05:00,102.25,102.27,102.09,102.1,3993499977.0
2007-07-31 07:10:00,102.11,102.12,102.02,102.08,5117400020.0
2007-07-31 07:15:00,102.08,102.1,101.93,102.06,5620899989.0
2007-07-31 07:20:00,102.06,102.18,102.03,102.145,3283299973.0
2007-07-31 07:25:00,102.15,102.15,102.07,102.09,2906699974.0
2007-07-31 07:30:00,102.09,102.09,101.96,102.035,3160099997.0
2007-07-31 07:35:00,102.03,102.04,101.81,101.85,5806199981.0
2007-07-31 07:40:00,101.85,101.91,101.8,101.86,4087399965.0
2007-07-31 07:45:00,101.855,101.89,101.78,101.875,4058199998.0
2007-07-31 07:50:00,101.875,101.9,101.79,101.85,3623799989.0
2007-07-31 07:55:00,101.85,101.88,101.82,101.87,3142299992.0
2007-07-31 08:00:00,101.87,101.89,101.79,101.81,5856399997.0
2007-07-31 08:05:00,101.8,101.88,101.75,101.87,4632599996.0
2007-07-31 08:10:00,101.875,102.08,101.875,102.03,6276799978.0
2007-07-31 08:15:00,102.04,102.23,102.03,102.19,7621999978.0
2007-07-31 08:20:00,102.19,102.3,102.15,102.27,7923799943.0
2007-07-31 08:25:00,102.27,102.29,102.14,102.19,6123299970.0
2007-07-31 08:30:00,102.18,102.2,102.12,102.14,4362499992.0
2007-07-31 08:35:00,102.14,102.22,102.08,102.21,4782499969.0
2007-07-31 08:40:00,102.22,102.24,102.14,102.2,5172999968.0
2007-07-31 08:45:00,102.2,102.37,102.19,102.36,6062899948.0
2007-07-31 08:50:00,102.35,102.42,102.31,102.37,5882199976.0
2007-07-31 08:55:00,102.36,102.44,102.31,102.4,8485899970.0
2007-07-31 09:00:00,102.41,102.46,102.38,102.43,8095599964.0
2007-07-31 09:05:00,102.44,102.46,102.24,102.26,8816199975.0
2007-07-31 09:10:00,102.25,102.32,102.17,102.2,8539300001.0
2007-07-31 09:15:00,102.195,102.27,102.17,102.25,6203399942.0
2007-07-31 09:20:00,102.25,102.29,102.23,102.26,7855899987.0
2007-07-31 09:25:00,102.26,102.33,102.25,102.31,4639900035.0
2007-07-31 09:30:00,102.31,102.36,102.26,102.36,5217499995.0
2007-07-31 09:35:00,102.33,102.41,102.31,102.385,4822500023.0
2007-07-31 09:40:00,102.385,102.4,102.28,102.305,8259599970.0
2007-07-31 09:45:00,102.3,102.34,102.28,102.32,6823499972.0
2007-07-31 09:50:00,102.345,102.39,102.3,102.37,5305999970.0
2007-07-31 09:55:00,102.36,102.4,102.33,102.375,7553199974.0
2007-07-31 10:00:00,102.375,102.5,102.34,102.48,6354599989.0
2007-07-31 10:05:00,102.48,102.515,102.4,102.5,7834699981.0
2007-07-31 10:10:00,102.5,102.56,102.47,102.52,5727299980.0
2007-07-31 10:15:00,102.52,102.53,102.48,102.52,3012799996.0
2007-07-31 10:20:00,102.52,102.53,102.45,102.45,3651699988.0
2007-07-31 10:25:00,102.46,102.49,102.44,102.46,3232099986.0
2007-07-31 10:30:00,102.47,102.48,102.4,102.45,4967199973.0
2007-07-31 10:35:00,102.45,102.47,102.39,102.43,4520499990.0
2007-07-31 10:40:00,102.44,102.48,102.42,102.46,6313300012.0
2007-07-31 10:45:00,102.46,102.47,102.43,102.45,2812099990.0
2007-07-31 10:50:00,102.45,102.52,102.43,102.47,8026999990.0
2007-07-31 10:55:00,102.49,102.57,102.47,102.55,7770899938.0
2007-07-31 11:00:00,102.57,102.68,102.5,102.65,8069299955.0
2007-07-31 11:05:00,102.65,102.71,102.55,102.58,8371999982.0
2007-07-31 11:10:00,102.57,102.6,102.5,102.56,8538799989.0
2007-07-31 11:15:00,102.56,102.56,102.43,102.45,6905399980.0
2007-07-31 11:20:00,102.45,102.48,102.29,102.35,7323400007.0
2007-07-31 11:25:00,102.35,102.38,102.28,102.35,6556499971.0
2007-07-31 11:30:00,102.35,102.35,102.24,102.32,5867699992.0
2007-07-31 11:35:00,102.32,102.34,102.2,102.31,6672799983.0
2007-07-31 11:40:00,102.305,102.33,102.255,102.3,7949600025.0
2007-07-31 11:45:00,102.29,102.31,102.24,102.3,5039999997.0
2007-07-31 11:50:00,102.3,102.38,102.3,102.35,6260199993.0
2007-07-31 11:55:00,102.35,102.37,102.22,102.235,6629899988.0
2007-07-31 12:00:00,102.245,102.31,102.23,102.29,4819100027.0
2007-07-31 12:05:00,102.28,102.31,102.24,102.26,4334600007.0
2007-07-31 12:10:00,102.26,102.32,102.23,102.31,3563700012.0
2007-07-31 12:15:00,102.31,102.31,102.25,102.29,2649500009.0
2007-07-31 12:20:00,102.28,102.35,102.26,102.33,5299799997.0
2007-07-31 12:25:00,102.33,102.38,102.31,102.36,5116900005.0
2007-07-31 12:30:00,102.36,102.38,102.28,102.36,5468099984.0
2007-07-31 12:35:00,102.36,102.41,102.33,102.41,2639900000.0
2007-07-31 12:40:00,102.41,102.48,102.37,102.45,7673899908.0
2007-07-31 12:45:00,102.45,102.48,102.42,102.465,4529399981.0
2007-07-31 12:50:00,102.48,102.64,102.48,102.6,7641999970.0
2007-07-31 12:55:00,102.59,102.61,102.5,102.51,6601099966.0
2007-07-31 13:00:00,102.51,102.57,102.49,102.57,5104299997.0
2007-07-31 13:05:00,102.57,102.58,102.47,102.54,7069199972.0
2007-07-31 13:10:00,102.54,102.56,102.48,102.54,4130100000.0
2007-07-31 13:15:00,102.54,102.66,102.49,102.64,4929299991.0
2007-07-31 13:20:00,102.66,102.69,102.58,102.64,5758200000.0
2007-07-31 13:25:00,102.64,102.78,102.63,102.7,6722299985.0
2007-07-31 13:30:00,102.7,102.83,102.7,102.81,6787999989.0
2007-07-31 13:35:00,102.81,102.82,102.7,102.735,7111099957.0
2007-07-31 13:40:00,102.735,102.78,102.69,102.71,7058799987.0
2007-07-31 13:45:00,102.71,102.77,102.68,102.72,4931099991.0
2007-07-31 13:50:00,102.73,102.73,102.67,102.71,3954599995.0
2007-07-31 13:55:00,102.71,102.72,102.61,102.64,4340499994.0
2007-07-31 14:00:00,102.64,102.64,102.48,102.51,6219899965.0
2007-07-31 14:05:00,102.52,102.55,102.47,102.55,3751700005.0
2007-07-31 14:10:00,102.55,102.59,102.52,102.55,3521800015.0
2007-07-31 14:15:00,102.55,102.57,102.5,102.52,4132999989.0
2007-07-31 14:20:00,102.52,102.54,102.44,102.485,3146899999.0
2007-07-31 14:25:00,102.48,102.51,102.42,102.42,3342099991.0
2007-07-31 14:30:00,102.46,102.65,102.41,102.55,8138399980.0
2007-07-31 14:35:00,102.57,102.57,102.43,102.465,7519999960.0
2007-07-31 14:40:00,102.46,102.54,102.42,102.46,7224099944.0
2007-07-31 14:45:00,102.46,102.49,102.32,102.33,7615699985.0
2007-07-31 14:50:00,102.345,102.38,102.23,102.3,7981099989.0
2007-07-31 14:55:00,102.3,102.36,102.27,102.3,6000699968.0
2007-07-31 15:00:00,102.26,102.27,102.19,102.24,6140399983.0
2007-07-31 15:05:00,102.24,102.26,102.12,102.16,8973399969.0
2007-07-31 15:10:00,102.18,102.29,102.14,102.28,7595499994.0
2007-07-31 15:15:00,102.29,102.34,102.25,102.33,5277900002.0
2007-07-31 15:20:00,102.33,102.34,102.25,102.27,4235000002.0
2007-07-31 15:25:00,102.28,102.34,102.26,102.32,2563199994.0
2007-07-31 15:30:00,102.33,102.54,102.32,102.51,6647500001.0
2007-07-31 15:35:00,102.51,102.56,102.41,102.43,5625899991.0
2007-07-31 15:40:00,102.43,102.44,102.37,102.37,5149500001.0
2007-07-31 15:45:00,102.37,102.41,102.32,102.39,7811199972.0
2007-07-31 15:50:00,102.39,102.39,102.26,102.35,8691599987.0
2007-07-31 15:55:00,102.36,102.41,102.34,102.35,6167000002.0
2007-07-31 16:00:00,102.35,102.6,102.35,102.55,9005299990.0
2007-07-31 16:05:00,102.55,102.55,102.35,102.39,6970100003.0
2007-07-31 16:10:00,102.39,102.39,102.25,102.26,8034799982.0
2007-07-31 16:15:00,102.28,102.3,102.19,102.29,9440899959.0
2007-07-31 16:20:00,102.29,102.38,102.25,102.32,8798799973.0
2007-07-31 16:25:00,102.32,102.33,102.25,102.28,7457199973.0
2007-07-31 16:30:00,102.25,102.27,102.16,102.25,6945800008.0
2007-07-31 16:35:00,102.24,102.37,102.24,102.37,8342799969.0
2007-07-31 16:40:00,102.33,102.36,102.19,102.21,8799199992.0
2007-07-31 16:45:00,102.19,102.19,102.04,102.115,8418099955.0
2007-07-31 16:50:00,102.1,102.16,102.04,102.07,9836699969.0
2007-07-31 16:55:00,102.07,102.18,102.0,102.0,6993099979.0
2007-07-31 17:00:00,101.96,102.2,101.96,102.17,8550199977.0
2007-07-31 17:05:00,102.18,102.26,102.16,102.23,8743799981.0
2007-07-31 17:10:00,102.23,102.28,102.16,102.19,9529699982.0
2007-07-31 17:15:00,102.22,102.22,102.11,102.16,7433499986.0
2007-07-31 17:20:00,102.17,102.21,102.11,102.12,4797699987.0
2007-07-31 17:25:00,102.12,102.16,102.03,102.07,6229199991.0
2007-07-31 17:30:00,102.1,102.18,102.08,102.13,5082299982.0
2007-07-31 17:35:00,102.14,102.29,102.12,102.24,5173900030.0
2007-07-31 17:40:00,102.21,102.28,102.21,102.28,4932999988.0
2007-07-31 17:45:00,102.27,102.35,102.24,102.3,4189399989.0
2007-07-31 17:50:00,102.3,102.36,102.29,102.34,4418699981.0
2007-07-31 17:55:00,102.34,102.37,102.29,102.36,5319999985.0
2007-07-31 18:00:00,102.365,102.41,102.33,102.345,4753199992.0
2007-07-31 18:05:00,102.34,102.35,102.28,102.31,4263000001.0
2007-07-31 18:10:00,102.31,102.31,102.22,102.23,3077900016.0
2007-07-31 18:15:00,102.22,102.28,102.16,102.16,3086900004.0
2007-07-31 18:20:00,102.17,102.3,102.15,102.29,4466899957.0
2007-07-31 18:25:00,102.29,102.31,102.26,102.28,2174200002.0
2007-07-31 18:30:00,102.28,102.3,102.22,102.25,6489300018.0
2007-07-31 18:35:00,102.25,102.25,102.22,102.23,1561399996.0
2007-07-31 18:40:00,102.23,102.25,102.19,102.21,4024299986.0
2007-07-31 18:45:00,102.21,102.26,102.19,102.25,3559300004.0
2007-07-31 18:50:00,102.24,102.32,102.24,102.3,6879800017.0
2007-07-31 18:55:00,102.3,102.375,102.3,102.37,4781700031.0
2007-07-31 19:00:00,102.38,102.41,102.33,102.36,5522899996.0
2007-07-31 19:05:00,102.36,102.36,102.28,102.32,4041399972.0
2007-07-31 19:10:00,102.32,102.43,102.32,102.415,4177099989.0
2007-07-31 19:15:00,102.41,102.43,102.36,102.38,4302399980.0
2007-07-31 19:20:00,102.38,102.42,102.37,102.41,3343499979.0
2007-07-31 19:25:00,102.41,102.42,102.31,102.355,3811899992.0
2007-07-31 19:30:00,102.36,102.37,102.34,102.35,2208999995.0
2007-07-31 19:35:00,102.35,102.36,102.28,102.305,3975900010.0
2007-07-31 19:40:00,102.3,102.31,102.22,102.24,6543500023.0
2007-07-31 19:45:00,102.21,102.21,102.14,102.16,5506299995.0
2007-07-31 19:50:00,102.16,102.18,101.98,102.02,6097499993.0
2007-07-31 19:55:00,102.0,102.1,102.0,102.06,5519400001.0
2007-07-31 20:00:00,102.06,102.16,102.05,102.16,4886099992.0
2007-07-31 20:05:00,102.16,102.18,102.1,102.1,3684199990.0
2007-07-31 20:10:00,102.1,102.13,102.06,102.095,3109899992.0
2007-07-31 20:15:00,102.095,102.16,102.07,102.08,4632100012.0
2007-07-31 20:20:00,102.08,102.09,101.92,101.97,5349099987.0
2007-07-31 20:25:00,101.97,101.98,101.88,101.955,6784499980.0
2007-07-31 20:30:00,101.96,101.96,101.81,101.89,6566499970.0
2007-07-31 20:35:00,101.86,101.86,101.68,101.71,7115099975.0
2007-07-31 20:40:00,101.71,101.78,101.66,101.73,7725799989.0
2007-07-31 20:45:00,101.73,101.82,101.6,101.8,5342699986.0
2007-07-31 20:50:00,101.795,101.8,101.62,101.69,7372699951.0
2007-07-31 20:55:00,101.69,101.78,101.65,101.71,7310899984.0
2007-07-31 21:00:00,101.72,101.85,101.7,101.8,6602499976.0
2007-07-31 21:05:00,101.8,101.83,101.77,101.79,4134599972.0
2007-07-31 21:10:00,101.81,101.85,101.79,101.84,3981799975.0
2007-07-31 21:15:00,101.84,101.85,101.74,101.76,4489299955.0
2007-07-31 21:20:00,101.75,101.8,101.66,101.75,7053799979.0
2007-07-31 21:25:00,101.74,101.745,101.7,101.7,2895799983.0
2007-07-31 21:30:00,101.7,101.72,101.59,101.64,4555299969.0
2007-07-31 21:35:00,101.65,101.65,101.49,101.54,5490999981.0
2007-07-31 21:40:00,101.54,101.545,101.19,101.23,10218999971.0
2007-07-31 21:45:00,101.21,101.23,101.12,101.16,9020099972.0
2007-07-31 21:50:00,101.18,101.22,101.01,101.01,7368299982.0
2007-07-31 21:55:00,101.02,101.1,100.82,100.95,10016499958.0
2007-07-31 22:00:00,100.95,101.04,100.79,100.96,5286699975.0
2007-07-31 22:05:00,100.96,101.08,100.95,101.01,5615299971.0
2007-07-31 22:10:00,101.01,101.01,100.88,101.0,5124099980.0
2007-07-31 22:15:00,101.005,101.06,101.0,101.02,3299100000.0
2007-07-31 22:20:00,101.03,101.11,100.99,101.09,4256299993.0
2007-07-31 22:25:00,101.095,101.15,101.06,101.1,2691300009.0
2007-07-31 22:30:00,101.1,101.11,101.03,101.06,1222899999.0
2007-07-31 22:35:00,101.06,101.06,100.98,101.035,2864899991.0
2007-07-31 22:40:00,101.03,101.055,100.99,101.015,2491799987.0
2007-07-31 22:45:00,101.015,101.015,100.92,100.93,3369799994.0
2007-07-31 22:50:00,100.93,100.97,100.86,100.88,2372899997.0
2007-07-31 22:55:00,100.9,101.0,100.89,100.99,1030500000.0
2007-07-31 23:00:00,100.97,100.97,100.865,100.92,752599998.0
2007-07-31 23:05:00,100.91,100.92,100.85,100.85,1737099996.0
2007-07-31 23:10:00,100.85,100.87,100.77,100.78,2142899996.0
2007-07-31 23:15:00,100.78,100.81,100.71,100.76,4528999987.0
2007-07-31 23:20:00,100.76,100.765,100.67,100.76,4674899984.0
2007-07-31 23:25:00,100.76,100.84,100.74,100.76,4707599991.0
2007-07-31 23:30:00,100.75,100.755,100.63,100.7,4094999985.0
2007-07-31 23:35:00,100.71,100.71,100.62,100.63,3411199993.0
2007-07-31 23:40:00,100.63,100.64,100.58,100.64,1847299994.0
2007-07-31 23:45:00,100.64,100.83,100.64,100.79,2949599997.0
2007-07-31 23:50:00,100.79,100.8,100.71,100.73,1990099995.0
2007-07-31 23:55:00,100.73,100.73,100.6,100.605,1753399990.0
2007-08-01 00:00:00,100.6,100.78,100.6,100.77,2665199986.0
2007-08-01 00:05:00,100.77,100.79,100.73,100.77,1006800002.0
2007-08-01 00:10:00,100.76,100.78,100.71,100.71,1773799976.0
2007-08-01 00:15:00,100.72,100.72,100.62,100.65,1967400010.0
2007-08-01 00:20:00,100.64,100.71,100.64,100.68,1421800010.0
2007-08-01 00:25:00,100.68,100.81,100.67,100.81,2903300008.0
2007-08-01 00:30:00,100.81,101.04,100.81,101.04,2874300001.0
2007-08-01 00:35:00,101.04,101.09,100.98,101.005,3208099988.0
2007-08-01 00:40:00,101.01,101.01,100.955,100.98,1299199996.0
2007-08-01 00:45:00,100.97,101.04,100.92,100.98,2024100003.0
2007-08-01 00:50:00,100.98,101.03,100.89,100.95,2930799986.0
2007-08-01 00:55:00,100.95,100.96,100.84,100.85,3148500006.0
2007-08-01 01:00:00,100.85,100.9,100.78,100.9,3512899992.0
2007-08-01 01:05:00,100.9,100.98,100.84,100.92,2275699994.0
2007-08-01 01:10:00,100.96,101.02,100.91,101.0,2420999990.0
2007-08-01 01:15:00,101.0,101.01,100.92,100.935,3450199999.0
2007-08-01 01:20:00,100.94,100.96,100.87,100.92,3437399999.0
2007-08-01 01:25:00,100.92,100.94,100.84,100.87,2844299994.0
2007-08-01 01:30:00,100.87,100.89,100.83,100.84,2288300004.0
2007-08-01 01:35:00,100.84,100.92,100.82,100.92,2945099991.0
2007-08-01 01:40:00,100.92,100.98,100.9,100.95,2954600002.0
2007-08-01 01:45:00,100.96,101.01,100.94,100.995,2954100006.0
2007-08-01 01:50:00,100.995,101.03,100.98,101.01,3592099997.0
2007-08-01 01:55:00,101.01,101.14,101.0,101.11,5467200027.0
2007-08-01 02:00:00,101.12,101.15,101.05,101.13,8580299993.0
2007-08-01 02:05:00,101.13,101.13,101.05,101.06,5530299989.0
2007-08-01 02:10:00,101.05,101.06,100.89,100.97,7644700008.0
2007-08-01 02:15:00,100.97,101.01,100.91,100.98,7293800019.0
2007-08-01 02:20:00,100.99,101.0,100.95,101.0,2585900001.0
2007-08-01 02:25:00,101.0,101.09,100.97,101.045,3163199998.0
2007-08-01 02:30:00,101.045,101.045,100.98,100.995,4251800002.0
2007-08-01 02:35:00,101.0,101.0,100.91,100.93,3609500008.0
2007-08-01 02:40:00,100.93,100.94,100.855,100.92,4557600000.0
2007-08-01 02:45:00,100.92,101.06,100.91,101.01,6819699966.0
2007-08-01 02:50:00,101.01,101.1,101.0,101.03,4158499999.0
2007-08-01 02:55:00,101.0,101.03,100.96,101.01,4215900009.0
2007-08-01 03:00:00,101.0,101.01,100.89,100.9,5837800029.0
2007-08-01 03:05:00,100.9,100.93,100.88,100.89,4931900018.0
2007-08-01 03:10:00,100.89,100.89,100.76,100.77,3313900016.0
2007-08-01 03:15:00,100.76,100.97,100.76,100.97,5767299996.0
2007-08-01 03:20:00,100.97,101.03,100.93,100.95,5456000005.0
2007-08-01 03:25:00,100.95,101.07,100.925,100.97,4225100004.0
2007-08-01 03:30:00,101.01,101.2,100.83,100.95,5189699959.0
2007-08-01 03:35:00,100.95,101.08,100.91,101.07,4637300014.0
2007-08-01 03:40:00,101.07,101.16,101.06,101.16,4238099977.0
2007-08-01 03:45:00,101.16,101.2,101.16,101.16,3469900011.0
2007-08-01 03:50:00,101.16,101.2,101.15,101.17,4935600027.0
2007-08-01 03:55:00,101.18,101.25,101.16,101.22,4343000020.0
2007-08-01 04:00:00,101.22,101.29,101.22,101.26,4865300036.0
2007-08-01 04:05:00,101.26,101.28,101.2,101.21,4718500013.0
2007-08-01 04:10:00,101.21,101.22,101.19,101.2,2303699981.0
2007-08-01 04:15:00,101.2,101.23,101.18,101.23,2836499994.0
2007-08-01 04:20:00,101.22,101.27,101.22,101.24,4640100025.0
2007-08-01 04:25:00,101.24,101.25,101.16,101.23,4930900003.0
2007-08-01 04:30:00,101.23,101.23,101.17,101.21,4136099995.0
2007-08-01 04:35:00,101.22,101.27,101.21,101.23,2224299993.0
2007-08-01 04:40:00,101.23,101.24,101.19,101.2,3303099984.0
2007-08-01 04:45:00,101.19,101.2,101.14,101.14,4064699972.0
2007-08-01 04:50:00,101.14,101.17,101.09,101.1,4327700013.0
2007-08-01 04:55:00,101.1,101.12,101.02,101.04,4211399977.0
2007-08-01 05:00:00,101.04,101.05,101.01,101.05,3323999986.0
2007-08-01 05:05:00,101.05,101.05,100.95,100.98,3051099974.0
2007-08-01 05:10:00,100.98,101.03,100.97,101.02,2641799999.0
2007-08-01 05:15:00,101.02,101.02,100.9,100.92,3368899983.0
2007-08-01 05:20:00,100.94,100.95,100.86,100.86,4561799984.0
2007-08-01 05:25:00,100.86,100.89,100.705,100.77,6370699985.0
2007-08-01 05:30:00,100.78,100.78,100.67,100.71,6044299983.0
2007-08-01 05:35:00,100.71,100.77,100.65,100.74,6087499972.0
2007-08-01 05:40:00,100.74,100.82,100.69,100.81,5577299972.0
2007-08-01 05:45:00,100.78,100.82,100.68,100.695,6569399973.0
2007-08-01 05:50:00,100.7,100.75,100.59,100.63,6407399943.0
2007-08-01 05:55:00,100.61,100.73,100.61,100.715,8158599954.0
2007-08-01 06:00:00,100.72,100.75,100.54,100.59,7043699964.0
2007-08-01 06:05:00,100.59,100.59,100.43,100.43,6610499972.0
2007-08-01 06:10:00,100.43,100.45,100.36,100.375,5256499989.0
2007-08-01 06:15:00,100.375,100.38,100.24,100.32,6660999995.0
2007-08-01 06:20:00,100.33,100.59,100.3,100.505,6961299962.0
2007-08-01 06:25:00,100.505,100.56,100.4,100.48,5052499974.0
2007-08-01 06:30:00,100.48,100.53,100.45,100.45,3814399965.0
2007-08-01 06:35:00,100.48,100.49,100.37,100.39,5222199978.0
2007-08-01 06:40:00,100.39,100.43,100.31,100.34,5302099958.0
2007-08-01 06:45:00,100.34,100.35,100.23,100.26,5067199967.0
2007-08-01 06:50:00,100.26,100.29,100.18,100.25,5994299972.0
2007-08-01 06:55:00,100.26,100.4,100.23,100.39,4890099976.0
2007-08-01 07:00:00,100.385,100.41,100.33,100.33,4787499988.0
2007-08-01 07:05:00,100.33,100.34,100.27,100.27,5319599999.0
2007-08-01 07:10:00,100.27,100.28,100.21,100.27,4155699967.0
2007-08-01 07:15:00,100.26,100.29,100.17,100.17,6248899964.0
2007-08-01 07:20:00,100.17,100.19,100.12,100.16,4196299976.0
2007-08-01 07:25:00,100.15,100.17,100.11,100.14,5540099991.0
2007-08-01 07:30:00,100.14,100.15,100.08,100.11,5256599964.0
2007-08-01 07:35:00,100.12,100.15,100.065,100.07,6829599946.0
2007-08-01 07:40:00,100.08,100.15,100.04,100.1,6936099980.0
2007-08-01 07:45:00,100.1,100.11,99.89,99.93,8257199965.0
2007-08-01 07:50:00,99.92,99.97,99.68,99.92,9202399964.0
2007-08-01 07:55:00,99.93,100.01,99.58,99.58,9611499969.0
2007-08-01 08:00:00,99.61,99.61,99.44,99.5,9012499980.0
2007-08-01 08:05:00,99.48,99.76,99.46,99.71,10210499935.0
2007-08-01 08:10:00,99.73,99.93,99.73,99.86,8945999949.0
2007-08-01 08:15:00,99.86,99.87,99.68,99.69,9783499956.0
2007-08-01 08:20:00,99.68,99.77,99.66,99.7,8383699973.0
2007-08-01 08:25:00,99.7,99.72,99.64,99.715,8420399957.0
2007-08-01 08:30:00,99.72,99.905,99.7,99.9,7593099951.0
2007-08-01 08:35:00,99.9,100.16,99.89,100.135,8219999957.0
2007-08-01 08:40:00,100.13,100.15,99.96,99.98,6574499989.0
2007-08-01 08:45:00,99.98,100.0,99.89,99.975,6303699971.0
2007-08-01 08:50:00,99.98,99.99,99.85,99.88,6263199983.0
2007-08-01 08:55:00,99.87,100.01,99.86,100.0,7646099972.0
2007-08-01 09:00:00,100.01,100.01,99.73,99.76,9272599949.0
2007-08-01 09:05:00,99.78,99.91,99.75,99.91,7250999956.0
2007-08-01 09:10:00,99.91,99.95,99.81,99.88,8567799978.0
2007-08-01 09:15:00,99.87,99.88,99.79,99.85,8984499984.0
2007-08-01 09:20:00,99.83,99.98,99.82,99.97,6986199964.0
2007-08-01 09:25:00,99.97,100.07,99.96,99.98,8286099997.0
2007-08-01 09:30:00,99.98,99.99,99.87,99.89,5960899975.0
2007-08-01 09:35:00,99.89,100.02,99.86,100.0,6380299971.0
2007-08-01 09:40:00,100.0,100.04,99.94,100.02,6301499960.0
2007-08-01 09:45:00,100.02,100.08,99.94,99.99,9003399999.0
2007-08-01 09:50:00,99.99,100.0,99.91,99.96,6381900001.0
2007-08-01 09:55:00,99.93,99.96,99.8,99.85,5366899975.0
2007-08-01 10:00:00,99.85,99.89,99.78,99.82,6336200026.0
2007-08-01 10:05:00,99.82,99.84,99.77,99.78,5513799989.0
2007-08-01 10:10:00,99.78,99.82,99.74,99.78,5061499998.0
2007-08-01 10:15:00,99.79,99.79,99.68,99.72,7807899972.0
2007-08-01 10:20:00,99.71,99.77,99.51,99.55,9463199993.0
2007-08-01 10:25:00,99.57,99.68,99.5,99.68,8305099994.0
2007-08-01 10:30:00,99.69,99.74,99.67,99.69,8739999990.0
2007-08-01 10:35:00,99.7,99.72,99.54,99.57,7255500011.0
2007-08-01 10:40:00,99.57,99.6,99.49,99.56,7704999967.0
2007-08-01 10:45:00,99.56,99.68,99.48,99.66,9148499957.0
2007-08-01 10:50:00,99.66,99.77,99.66,99.735,7384599972.0
2007-08-01 10:55:00,99.71,99.73,99.66,99.71,6732599989.0
2007-08-01 11:00:00,99.71,99.82,99.67,99.78,6202599981.0
2007-08-01 11:05:00,99.78,99.82,99.67,99.82,5204799979.0
2007-08-01 11:10:00,99.82,99.83,99.74,99.78,6788499963.0
2007-08-01 11:15:00,99.81,99.89,99.78,99.79,5372299981.0
2007-08-01 11:20:00,99.78,99.86,99.78,99.79,3340899982.0
2007-08-01 11:25:00,99.79,99.89,99.76,99.875,6793199997.0
2007-08-01 11:30:00,99.86,99.89,99.79,99.825,7435199967.0
2007-08-01 11:35:00,99.825,99.875,99.77,99.84,7349400008.0
2007-08-01 11:40:00,99.84,99.92,99.79,99.92,6878799975.0
2007-08-01 11:45:00,99.92,100.0,99.855,100.0,7883599969.0
2007-08-01 11:50:00,100.01,100.25,99.98,100.22,10479299932.0
2007-08-01 11:55:00,100.225,100.25,100.05,100.07,7640499966.0
2007-08-01 12:00:00,100.07,100.18,100.06,100.14,8423899980.0
2007-08-01 12:05:00,100.15,100.18,99.99,100.0,9561899960.0
2007-08-01 12:10:00,100.0,100.04,99.97,100.0,7212799940.0
2007-08-01 12:15:00,100.0,100.02,99.9,99.91,5880499968.0
2007-08-01 12:20:00,99.915,100.07,99.91,100.055,6276399983.0
2007-08-01 12:25:00,100.07,100.33,100.05,100.32,9407799939.0
2007-08-01 12:30:00,100.35,100.37,100.2,100.21,8516599975.0
2007-08-01 12:35:00,100.21,100.27,100.17,100.21,6192399988.0
2007-08-01 12:40:00,100.21,100.25,100.16,100.25,4620199984.0
2007-08-01 12:45:00,100.24,100.28,100.195,100.28,6465699977.0
2007-08-01 12:50:00,100.26,100.34,100.25,100.3,5522099998.0
2007-08-01 12:55:00,100.3,100.46,100.28,100.44,6927199991.0
2007-08-01 13:00:00,100.46,100.64,100.4,100.64,9934799964.0
2007-08-01 13:05:00,100.61,100.71,100.57,100.62,10113499975.0
2007-08-01 13:10:00,100.61,100.63,100.49,100.56,8270099984.0
2007-08-01 13:15:00,100.53,100.66,100.5,100.58,6612899951.0
2007-08-01 13:20:00,100.58,100.75,100.58,100.71,4794199986.0
2007-08-01 13:25:00,100.72,100.89,100.69,100.86,8031299966.0
2007-08-01 13:30:00,100.87,100.87,100.69,100.72,9282799926.0
2007-08-01 13:35:00,100.73,100.8,100.7,100.77,7397699990.0
2007-08-01 13:40:00,100.77,101.07,100.74,101.01,8347199968.0
2007-08-01 13:45:00,101.0,101.05,100.78,100.78,8859799966.0
2007-08-01 13:50:00,100.76,100.83,100.66,100.73,8483599977.0
2007-08-01 13:55:00,100.73,100.94,100.69,100.94,9129399956.0
2007-08-01 14:00:00,100.94,101.0,100.89,100.91,5302499989.0
2007-08-01 14:05:00,100.91,100.97,100.88,100.96,5453199968.0
2007-08-01 14:10:00,100.96,100.99,100.81,100.81,5845900003.0
2007-08-01 14:15:00,100.85,100.87,100.73,100.77,8701799956.0
2007-08-01 14:20:00,100.78,100.91,100.76,100.85,7812699965.0
2007-08-01 14:25:00,100.83,100.94,100.75,100.87,9497899971.0
2007-08-01 14:30:00,100.875,101.03,100.875,101.02,8084499980.0
2007-08-01 14:35:00,101.02,101.08,100.97,101.07,7736299968.0
2007-08-01 14:40:00,101.08,101.46,101.05,101.44,9424799997.0
2007-08-01 14:45:00,101.43,101.56,101.25,101.28,9555499981.0
2007-08-01 14:50:00,101.26,101.44,101.23,101.37,10213699973.0
2007-08-01 14:55:00,101.36,101.39,101.05,101.1,8801799962.0
2007-08-01 15:00:00,101.11,101.17,100.97,101.16,7453699968.0
2007-08-01 15:05:00,101.16,101.23,101.11,101.22,8058899962.0
2007-08-01 15:10:00,101.22,101.23,101.13,101.15,6255199982.0
2007-08-01 15:15:00,101.12,101.23,101.12,101.16,7232399980.0
2007-08-01 15:20:00,101.16,101.21,101.01,101.1,8041599970.0
2007-08-01 15:25:00,101.1,101.11,100.99,101.04,6261599990.0
2007-08-01 15:30:00,101.05,101.32,101.03,101.3,9528599980.0
2007-08-01 15:35:00,101.28,101.44,101.23,101.24,9702899971.0
2007-08-01 15:40:00,101.24,101.26,100.8,100.89,5316199988.0
2007-08-01 15:45:00,100.89,101.0,100.375,100.375,7458699967.0
2007-08-01 15:50:00,100.37,100.88,100.37,100.87,8001299997.0
2007-08-01 15:55:00,100.86,100.92,100.75,100.85,7189899942.0
2007-08-01 16:00:00,100.85,101.32,100.85,100.89,7849099983.0
2007-08-01 16:05:00,100.89,101.04,100.84,100.99,7539599977.0
2007-08-01 16:10:00,100.99,101.25,100.97,101.22,7975199976.0
2007-08-01 16:15:00,101.21,101.3,101.16,101.22,7071699951.0
2007-08-01 16:20:00,101.25,101.37,101.08,101.13,9151999971.0
2007-08-01 16:25:00,101.14,101.16,100.98,101.03,7890799964.0
2007-08-01 16:30:00,101.03,101.03,100.87,100.95,6622300007.0
2007-08-01 16:35:00,100.95,100.97,100.8,100.87,5121599971.0
2007-08-01 16:40:00,100.89,100.99,100.87,100.92,7873899964.0
2007-08-01 16:45:00,100.92,100.92,100.77,100.86,7440899964.0
2007-08-01 16:50:00,100.86,100.99,100.84,100.96,7869999985.0
2007-08-01 16:55:00,100.99,100.99,100.89,100.95,7992599989.0
2007-08-01 17:00:00,100.95,100.955,100.79,100.94,7681799985.0
2007-08-01 17:05:00,100.93,101.07,100.925,100.96,7901599971.0
2007-08-01 17:10:00,100.96,101.15,100.96,101.12,8010899993.0
2007-08-01 17:15:00,101.115,101.24,101.06,101.18,7759099967.0
2007-08-01 17:20:00,101.19,101.31,101.1,101.11,7194299987.0
2007-08-01 17:25:00,101.11,101.12,101.015,101.02,8584299967.0
2007-08-01 17:30:00,101.0,101.14,101.0,101.14,8969599912.0
2007-08-01 17:35:00,101.15,101.19,101.1,101.18,7061199923.0
2007-08-01 17:40:00,101.18,101.22,101.105,101.215,6389299944.0
2007-08-01 17:45:00,101.215,101.215,101.13,101.13,6263899962.0
2007-08-01 17:50:00,101.13,101.16,101.11,101.125,4584599937.0
2007-08-01 17:55:00,101.125,101.325,101.11,101.325,7623199963.0
2007-08-01 18:00:00,101.325,101.34,101.055,101.055,8198999965.0
2007-08-01 18:05:00,101.05,101.17,101.03,101.16,6661299946.0
2007-08-01 18:10:00,101.16,101.27,101.16,101.23,8024199946.0
2007-08-01 18:15:00,101.23,101.32,101.22,101.27,8320099956.0
2007-08-01 18:20:00,101.27,101.28,101.11,101.14,7305699959.0
2007-08-01 18:25:00,101.13,101.22,101.11,101.22,5325699974.0
2007-08-01 18:30:00,101.22,101.23,101.07,101.12,7823299953.0
2007-08-01 18:35:00,101.12,101.16,101.0,101.08,8264800005.0
2007-08-01 18:40:00,101.08,101.1,100.89,100.95,7676699956.0
2007-08-01 18:45:00,100.97,100.99,100.88,100.98,3843399987.0
2007-08-01 18:50:00,100.98,100.98,100.82,100.92,6944800001.0
2007-08-01 18:55:00,100.92,100.985,100.92,100.98,3264499979.0
2007-08-01 19:00:00,100.98,101.045,100.95,101.005,4790699974.0
2007-08-01 19:05:00,101.0,101.0,100.85,100.89,6068399981.0
2007-08-01 19:10:00,100.89,100.91,100.85,100.89,2888500003.0
2007-08-01 19:15:00,100.88,100.93,100.83,100.9,4893399989.0
2007-08-01 19:20:00,100.9,100.91,100.79,100.84,4405300007.0
2007-08-01 19:25:00,100.84,100.98,100.82,100.98,6198899986.0
2007-08-01 19:30:00,100.98,101.0,100.725,100.97,5267399987.0
2007-08-01 19:35:00,100.97,101.04,100.93,100.94,4172899990.0
2007-08-01 19:40:00,100.94,101.05,100.93,100.96,3586000000.0
2007-08-01 19:45:00,100.96,101.0,100.91,100.93,3791800007.0
2007-08-01 19:50:00,100.93,100.96,100.89,100.95,2767500000.0
2007-08-01 19:55:00,100.945,100.95,100.87,100.91,3050600000.0
2007-08-01 20:00:00,100.91,100.95,100.87,100.94,2220099993.0
2007-08-01 20:05:00,100.94,100.98,100.91,100.93,2903599988.0
2007-08-01 20:10:00,100.94,100.94,100.86,100.89,3283199988.0
2007-08-01 20:15:00,100.89,100.89,100.84,100.84,3332099989.0
2007-08-01 20:20:00,100.84,100.92,100.84,100.89,1946799983.0
2007-08-01 20:25:00,100.905,100.93,100.905,100.915,1747899999.0
2007-08-01 20:30:00,100.915,101.02,100.915,100.96,3693899995.0
2007-08-01 20:35:00,100.96,101.0,100.82,100.86,3616000009.0
2007-08-01 20:40:00,100.86,100.86,100.71,100.73,5533400008.0
2007-08-01 20:45:00,100.73,100.8,100.68,100.76,3922299969.0
2007-08-01 20:50:00,100.72,100.78,100.72,100.73,2381199997.0
2007-08-01 20:55:00,100.74,100.75,100.53,100.59,5595699983.0
2007-08-01 21:00:00,100.6,100.63,100.54,100.58,5891900004.0
2007-08-01 21:05:00,100.58,100.59,100.43,100.44,5521200006.0
2007-08-01 21:10:00,100.44,100.49,100.35,100.48,5059999996.0
2007-08-01 21:15:00,100.465,100.58,100.44,100.55,4719800002.0
2007-08-01 21:20:00,100.55,100.61,100.5,100.6,3264699999.0
2007-08-01 21:25:00,100.6,100.66,100.52,100.65,5249499997.0
2007-08-01 21:30:00,100.65,100.76,100.59,100.685,4034699997.0
2007-08-01 21:35:00,100.685,100.74,100.65,100.73,2412099993.0
2007-08-01 21:40:00,100.73,100.92,100.71,100.92,5141399990.0
2007-08-01 21:45:00,100.92,100.98,100.79,100.96,4388900004.0
2007-08-01 21:50:00,100.96,101.22,100.96,101.22,6249999982.0
2007-08-01 21:55:00,101.215,101.36,101.19,101.23,8000899959.0
2007-08-01 22:00:00,101.22,101.43,101.14,101.405,5960299996.0
2007-08-01 22:05:00,101.41,101.58,101.37,101.5,6321899969.0
2007-08-01 22:10:00,101.5,101.52,101.4,101.42,4379100004.0
2007-08-01 22:15:00,101.42,101.46,101.37,101.44,2653499995.0
2007-08-01 22:20:00,101.44,101.56,101.44,101.55,3340299994.0
2007-08-01 22:25:00,101.57,101.585,101.43,101.53,4197699991.0
2007-08-01 22:30:00,101.54,101.56,101.48,101.53,3156200002.0
2007-08-01 22:35:00,101.53,101.59,101.495,101.51,3788099988.0
2007-08-01 22:40:00,101.51,101.75,101.5,101.7,4785699987.0
2007-08-01 22:45:00,101.71,101.74,101.67,101.73,2428500001.0
2007-08-01 22:50:00,101.73,101.8,101.72,101.75,2560099999.0
2007-08-01 22:55:00,101.75,101.82,101.73,101.78,3097199994.0
2007-08-01 23:00:00,101.75,101.77,101.63,101.68,964500000.0
2007-08-01 23:05:00,101.65,101.69,101.57,101.59,1308000001.0
2007-08-01 23:10:00,101.6,101.65,101.57,101.6,1243399998.0
2007-08-01 23:15:00,101.6,101.67,101.57,101.655,1535400000.0
2007-08-01 23:20:00,101.655,101.69,101.58,101.675,2232499999.0
2007-08-01 23:25:00,101.68,101.7,101.63,101.69,1543499998.0
2007-08-01 23:30:00,101.7,101.78,101.68,101.72,1493499999.0
2007-08-01 23:35:00,101.73,101.76,101.62,101.73,2318300001.0
2007-08-01 23:40:00,101.75,101.86,101.715,101.805,2804000000.0
2007-08-01 23:45:00,101.8,101.8,101.73,101.765,1326000000.0
2007-08-01 23:50:00,101.76,101.77,101.7,101.74,1077400000.0
2007-08-01 23:55:00,101.74,101.78,101.69,101.73,2699399998.0
2007-08-02 00:00:00,101.72,101.825,101.695,101.79,2888699999.0
2007-08-02 00:05:00,101.785,101.91,101.76,101.83,3390900009.0
2007-08-02 00:10:00,101.83,101.99,101.8,101.96,3422700002.0
2007-08-02 00:15:00,101.96,102.03,101.895,101.96,4411100009.0
2007-08-02 00:20:00,101.96,101.99,101.83,101.89,3592000007.0
2007-08-02 00:25:00,101.92,101.92,101.79,101.845,3363899998.0
2007-08-02 00:30:00,101.84,101.86,101.71,101.75,3237599997.0
2007-08-02 00:35:00,101.75,101.77,101.65,101.73,3071400006.0
2007-08-02 00:40:00,101.73,101.74,101.55,101.58,2851600020.0
2007-08-02 00:45:00,101.57,101.58,101.52,101.58,2307200002.0
2007-08-02 00:50:00,101.58,101.61,101.52,101.57,1373900010.0
2007-08-02 00:55:00,101.57,101.67,101.54,101.67,1458300001.0
2007-08-02 01:00:00,101.67,101.68,101.62,101.64,1813600003.0
2007-08-02 01:05:00,101.65,101.66,101.6,101.64,2307499992.0
2007-08-02 01:10:00,101.64,101.67,101.6,101.65,4225099973.0
2007-08-02 01:15:00,101.65,101.72,101.63,101.69,2172599991.0
2007-08-02 01:20:00,101.69,101.71,101.62,101.62,2530200005.0
2007-08-02 01:25:00,101.62,101.62,101.53,101.53,3002700002.0
2007-08-02 01:30:00,101.53,101.58,101.48,101.54,2971500006.0
2007-08-02 01:35:00,101.54,101.56,101.43,101.44,3225399989.0
2007-08-02 01:40:00,101.44,101.49,101.41,101.48,3011799996.0
2007-08-02 01:45:00,101.48,101.5,101.38,101.41,3916199998.0
2007-08-02 01:50:00,101.41,101.44,101.335,101.4,3399600005.0
2007-08-02 01:55:00,101.4,101.4,101.32,101.36,3217499988.0
2007-08-02 02:00:00,101.37,101.4,101.31,101.36,4749399989.0
2007-08-02 02:05:00,101.36,101.36,101.285,101.31,4451099998.0
2007-08-02 02:10:00,101.31,101.35,101.24,101.265,6021299973.0
2007-08-02 02:15:00,101.265,101.3,101.24,101.265,5808000025.0
2007-08-02 02:20:00,101.27,101.29,101.23,101.27,5080599972.0
2007-08-02 02:25:00,101.27,101.3,101.22,101.26,7580300001.0
2007-08-02 02:30:00,101.26,101.26,101.12,101.23,5942399982.0
2007-08-02 02:35:00,101.23,101.24,101.16,101.22,5377199972.0
2007-08-02 02:40:00,101.22,101.3,101.19,101.28,7392800008.0
2007-08-02 02:45:00,101.29,101.32,101.25,101.3,5476500004.0
2007-08-02 02:50:00,101.3,101.36,101.27,101.33,4781399995.0
2007-08-02 02:55:00,101.32,101.32,101.26,101.27,5535500002.0
2007-08-02 03:00:00,101.27,101.29,101.2,101.21,3287300006.0
2007-08-02 03:05:00,101.21,101.21,101.095,101.13,5054500014.0
2007-08-02 03:10:00,101.13,101.13,101.08,101.13,3157399988.0
2007-08-02 03:15:00,101.13,101.16,101.12,101.14,2278999984.0
2007-08-02 03:20:00,101.14,101.2,101.13,101.2,1844800007.0
2007-08-02 03:25:00,101.19,101.24,101.19,101.21,2108600014.0
2007-08-02 03:30:00,101.21,101.24,101.2,101.23,3551299986.0
2007-08-02 03:35:00,101.225,101.24,101.2,101.21,2207399994.0
2007-08-02 03:40:00,101.21,101.28,101.21,101.28,2568399988.0
2007-08-02 03:45:00,101.28,101.36,101.28,101.325,3700399991.0
2007-08-02 03:50:00,101.325,101.51,101.32,101.51,4478099985.0
2007-08-02 03:55:00,101.51,101.52,101.44,101.45,5600899996.0
2007-08-02 04:00:00,101.45,101.45,101.34,101.36,3904899975.0
2007-08-02 04:05:00,101.36,101.38,101.34,101.37,2824799990.0
2007-08-02 04:10:00,101.37,101.475,101.35,101.46,3478300020.0
2007-08-02 04:15:00,101.47,101.47,101.35,101.39,3083000019.0
2007-08-02 04:20:00,101.39,101.39,101.35,101.36,2721499984.0
2007-08-02 04:25:00,101.36,101.37,101.3,101.3,1916500005.0
2007-08-02 04:30:00,101.3,101.3,101.25,101.3,2821800014.0
2007-08-02 04:35:00,101.29,101.3,101.24,101.29,1603499996.0
2007-08-02 04:40:00,101.29,101.36,101.28,101.34,3384800003.0
2007-08-02 04:45:00,101.34,101.41,101.31,101.4,3939800009.0
2007-08-02 04:50:00,101.4,101.48,101.375,101.39,4849800017.0
2007-08-02 04:55:00,101.38,101.42,101.37,101.37,1993900006.0
2007-08-02 05:00:00,101.37,101.38,101.31,101.31,2895500014.0
2007-08-02 05:05:00,101.305,101.38,101.29,101.38,2883599993.0
2007-08-02 05:10:00,101.37,101.41,101.35,101.37,2642899999.0
2007-08-02 05:15:00,101.38,101.39,101.22,101.22,2047399996.0
2007-08-02 05:20:00,101.22,101.25,101.12,101.13,3570799966.0
2007-08-02 05:25:00,101.14,101.19,101.13,101.16,3665599991.0
2007-08-02 05:30:00,101.16,101.16,101.1,101.12,4032499976.0
2007-08-02 05:35:00,101.12,101.14,100.91,100.92,6124600008.0
2007-08-02 05:40:00,100.92,100.94,100.83,100.86,5332100006.0
2007-08-02 05:45:00,100.85,100.98,100.85,100.885,5173600000.0
2007-08-02 05:50:00,100.89,100.96,100.87,100.94,3912899989.0
2007-08-02 05:55:00,100.94,100.95,100.91,100.93,3142999974.0
2007-08-02 06:00:00,100.93,101.01,100.93,100.965,2776599984.0
2007-08-02 06:05:00,100.96,100.99,100.88,100.88,4996199992.0
2007-08-02 06:10:00,100.875,100.88,100.74,100.84,5745499992.0
2007-08-02 06:15:00,100.84,100.84,100.7,100.72,6150299985.0
2007-08-02 06:20:00,100.72,100.78,100.68,100.69,4389299985.0
2007-08-02 06:25:00,100.69,100.69,100.52,100.55,3665799988.0
2007-08-02 06:30:00,100.55,100.68,100.51,100.65,5798699996.0
2007-08-02 06:35:00,100.66,100.84,100.66,100.84,3528099990.0
2007-08-02 06:40:00,100.84,100.93,100.83,100.83,3650099987.0
2007-08-02 06:45:00,100.84,100.85,100.63,100.71,4417699998.0
2007-08-02 06:50:00,100.7,100.8,100.65,100.78,3473600012.0
2007-08-02 06:55:00,100.77,101.0,100.77,100.97,4055499988.0
2007-08-02 07:00:00,100.97,101.1,100.97,101.06,3860499991.0
2007-08-02 07:05:00,101.06,101.18,101.04,101.11,1784400005.0
2007-08-02 07:10:00,101.11,101.13,101.06,101.1,2102599998.0
2007-08-02 07:15:00,101.1,101.3,101.1,101.28,4252699975.0
2007-08-02 07:20:00,101.28,101.33,101.23,101.23,4030299958.0
2007-08-02 07:25:00,101.23,101.24,101.17,101.19,2701199981.0
2007-08-02 07:30:00,101.19,101.27,101.15,101.25,1758699994.0
2007-08-02 07:35:00,101.25,101.37,101.25,101.36,3723399982.0
2007-08-02 07:40:00,101.34,101.61,101.34,101.52,4584799974.0
2007-08-02 07:45:00,101.52,101.6,101.46,101.52,3708999973.0
2007-08-02 07:50:00,101.52,101.52,101.41,101.415,4850399994.0
2007-08-02 07:55:00,101.415,101.49,101.41,101.47,3772499989.0
2007-08-02 08:00:00,101.47,101.51,101.38,101.43,5330999985.0
2007-08-02 08:05:00,101.43,101.47,101.37,101.44,7149100003.0
2007-08-02 08:10:00,101.43,101.51,101.41,101.51,6144900020.0
2007-08-02 08:15:00,101.51,101.52,101.465,101.47,6892400041.0
2007-08-02 08:20:00,101.44,101.46,101.39,101.45,7028299986.0
2007-08-02 08:25:00,101.45,101.55,101.43,101.51,9159400017.0
2007-08-02 08:30:00,101.51,101.59,101.49,101.59,4496899979.0
2007-08-02 08:35:00,101.59,101.6,101.42,101.44,6593499950.0
2007-08-02 08:40:00,101.44,101.485,101.39,101.44,5045799956.0
2007-08-02 08:45:00,101.44,101.5,101.33,101.34,6975999990.0
2007-08-02 08:50:00,101.345,101.37,101.19,101.28,6841599959.0
2007-08-02 08:55:00,101.28,101.37,101.28,101.35,3382499963.0
2007-08-02 09:00:00,101.35,101.35,101.25,101.26,4030999984.0
2007-08-02 09:05:00,101.26,101.3,101.12,101.15,6425099968.0
2007-08-02 09:10:00,101.15,101.28,101.14,101.19,4439199996.0
2007-08-02 09:15:00,101.2,101.24,101.16,101.19,3962799990.0
2007-08-02 09:20:00,101.19,101.21,101.14,101.18,2670099990.0
2007-08-02 09:25:00,101.18,101.22,101.15,101.2,2444999998.0
2007-08-02 09:30:00,101.2,101.27,101.19,101.24,3423599972.0
2007-08-02 09:35:00,101.25,101.32,101.21,101.31,2001199999.0
2007-08-02 09:40:00,101.3,101.4,101.26,101.36,5687200001.0
2007-08-02 09:45:00,101.36,101.41,101.33,101.4,3677499994.0
2007-08-02 09:50:00,101.4,101.51,101.4,101.49,5563499974.0
2007-08-02 09:55:00,101.49,101.49,101.39,101.44,5547099982.0
2007-08-02 10:00:00,101.44,101.44,101.34,101.37,4273399989.0
2007-08-02 10:05:00,101.37,101.38,101.31,101.34,4629799996.0
2007-08-02 10:10:00,101.34,101.37,101.3,101.34,4229499983.0
2007-08-02 10:15:00,101.35,101.385,101.31,101.38,2552399990.0
2007-08-02 10:20:00,101.38,101.39,101.33,101.37,2797599984.0
2007-08-02 10:25:00,101.37,101.42,101.34,101.4,3311499993.0
2007-08-02 10:30:00,101.4,101.44,101.35,101.43,3135899970.0
2007-08-02 10:35:00,101.43,101.51,101.4,101.51,3126599986.0
2007-08-02 10:40:00,101.51,101.55,101.44,101.54,4452199985.0
2007-08-02 10:45:00,101.53,101.54,101.46,101.46,3268599987.0
2007-08-02 10:50:00,101.47,101.5,101.44,101.455,1982900001.0
2007-08-02 10:55:00,101.46,101.5,101.44,101.49,2020200000.0
2007-08-02 11:00:00,101.5,101.53,101.47,101.52,1550899991.0
2007-08-02 11:05:00,101.52,101.55,101.5,101.53,1569299988.0
2007-08-02 11:10:00,101.52,101.54,101.49,101.53,1358499989.0
2007-08-02 11:15:00,101.53,101.55,101.48,101.52,2988299998.0
2007-08-02 11:20:00,101.515,101.52,101.43,101.47,2309699999.0
2007-08-02 11:25:00,101.44,101.47,101.42,101.46,1168899995.0
2007-08-02 11:30:00,101.45,101.5,101.42,101.49,3001599992.0
2007-08-02 11:35:00,101.49,101.5,101.41,101.43,3525299983.0
2007-08-02 11:40:00,101.45,101.5,101.41,101.44,3481299991.0
2007-08-02 11:45:00,101.45,101.45,101.39,101.45,2639999989.0
2007-08-02 11:50:00,101.43,101.52,101.425,101.49,3507599982.0
2007-08-02 11:55:00,101.5,101.53,101.41,101.46,3805499989.0
2007-08-02 12:00:00,101.46,101.48,101.42,101.48,3145599991.0
2007-08-02 12:05:00,101.47,101.49,101.42,101.46,2805599987.0
2007-08-02 12:10:00,101.45,101.52,101.43,101.51,2201399980.0
2007-08-02 12:15:00,101.51,101.56,101.49,101.51,2709699983.0
2007-08-02 12:20:00,101.52,101.53,101.46,101.49,1853700006.0
2007-08-02 12:25:00,101.49,101.51,101.47,101.5,2861099989.0
2007-08-02 12:30:00,101.5,101.54,101.48,101.51,3764999965.0
2007-08-02 12:35:00,101.51,101.53,101.45,101.47,1909899996.0
2007-08-02 12:40:00,101.47,101.48,101.42,101.45,1993499990.0
2007-08-02 12:45:00,101.46,101.49,101.43,101.46,2939999984.0
2007-08-02 12:50:00,101.46,101.56,101.46,101.56,2550699986.0
2007-08-02 12:55:00,101.56,101.56,101.495,101.51,2703499988.0
2007-08-02 13:00:00,101.5,101.54,101.44,101.48,1883399991.0
2007-08-02 13:05:00,101.46,101.52,101.44,101.52,2141899996.0
2007-08-02 13:10:00,101.52,101.52,101.43,101.49,3098999991.0
2007-08-02 13:15:00,101.49,101.51,101.43,101.48,2848299984.0
2007-08-02 13:20:00,101.49,101.59,101.46,101.57,3206799991.0
2007-08-02 13:25:00,101.56,101.62,101.54,101.62,3767099998.0
2007-08-02 13:30:00,101.62,101.71,101.61,101.69,4476300000.0
2007-08-02 13:35:00,101.69,101.82,101.66,101.81,5165600000.0
2007-08-02 13:40:00,101.8,101.86,101.75,101.81,4893199984.0
2007-08-02 13:45:00,101.81,101.82,101.65,101.69,4587899984.0
2007-08-02 13:50:00,101.69,101.7,101.62,101.64,3317300009.0
2007-08-02 13:55:00,101.64,101.74,101.555,101.71,5518399995.0
2007-08-02 14:00:00,101.71,101.77,101.7,101.75,3294499992.0
2007-08-02 14:05:00,101.76,101.81,101.74,101.79,2340799990.0
2007-08-02 14:10:00,101.8,102.01,101.74,102.01,5209999993.0
2007-08-02 14:15:00,102.0,102.01,101.87,101.95,7682299967.0
2007-08-02 14:20:00,101.95,101.965,101.84,101.93,2835099996.0
2007-08-02 14:25:00,101.93,102.04,101.93,101.97,5250799972.0
2007-08-02 14:30:00,101.95,102.02,101.91,101.995,6750299978.0
2007-08-02 14:35:00,102.0,102.05,101.96,101.98,6890399974.0
2007-08-02 14:40:00,101.99,102.03,101.92,102.02,4986699990.0
2007-08-02 14:45:00,102.01,102.11,102.0,102.08,6437899994.0
2007-08-02 14:50:00,102.07,102.16,102.04,102.125,5274899981.0
2007-08-02 14:55:00,102.12,102.28,102.07,102.12,3164900005.0
2007-08-02 15:00:00,102.12,102.12,101.92,101.99,3857600008.0
2007-08-02 15:05:00,101.99,102.04,101.965,101.965,2425000004.0
2007-08-02 15:10:00,101.985,102.15,101.975,102.02,1436899999.0
2007-08-02 15:15:00,102.0,102.04,101.92,101.94,605300000.0
2007-08-02 15:20:00,101.96,101.97,101.85,101.94,777200000.0
2007-08-02 15:25:00,101.94,101.99,101.89,101.92,2958800003.0
2007-08-02 15:30:00,101.9,102.05,101.9,102.05,5642699993.0
2007-08-02 15:35:00,102.03,102.14,101.99,102.11,5970800001.0
2007-08-02 15:40:00,102.11,102.17,102.07,102.14,4169500001.0
2007-08-02 15:45:00,102.14,102.16,102.05,102.07,4669499979.0
2007-08-02 15:50:00,102.08,102.13,102.06,102.06,5456600012.0
2007-08-02 15:55:00,102.06,102.08,101.94,102.03,7392900005.0
2007-08-02 16:00:00,102.02,102.06,101.96,101.97,7632399993.0
2007-08-02 16:05:00,101.98,101.98,101.84,101.94,6664999996.0
2007-08-02 16:10:00,101.94,101.99,101.9,101.99,5580899979.0
2007-08-02 16:15:00,101.99,102.11,101.97,102.05,6011499996.0
2007-08-02 16:20:00,102.05,102.09,102.01,102.03,6887199995.0
2007-08-02 16:25:00,102.04,102.05,101.97,102.01,4144999991.0
2007-08-02 16:30:00,102.02,102.14,101.99,102.13,6291200031.0
2007-08-02 16:35:00,102.13,102.18,102.08,102.11,5688900014.0
2007-08-02 16:40:00,102.11,102.14,102.06,102.09,6592699984.0
2007-08-02 16:45:00,102.09,102.13,102.05,102.09,4539499978.0
2007-08-02 16:50:00,102.09,102.12,102.06,102.09,2787199989.0
2007-08-02 16:55:00,102.09,102.09,101.89,101.94,8612299985.0
2007-08-02 17:00:00,101.94,102.01,101.91,101.96,5983000009.0
2007-08-02 17:05:00,101.97,102.0,101.93,101.97,5001100006.0
2007-08-02 17:10:00,101.97,102.05,101.91,102.04,4081700019.0
2007-08-02 17:15:00,102.05,102.14,101.99,102.13,4927199990.0
2007-08-02 17:20:00,102.12,102.28,102.1,102.25,3313100000.0
2007-08-02 17:25:00,102.25,102.28,102.17,102.26,5649199998.0
2007-08-02 17:30:00,102.25,102.42,102.24,102.33,7110499997.0
2007-08-02 17:35:00,102.33,102.34,102.24,102.26,4967899995.0
2007-08-02 17:40:00,102.26,102.32,102.23,102.31,2464199994.0
2007-08-02 17:45:00,102.31,102.4,102.27,102.37,3781199996.0
2007-08-02 17:50:00,102.38,102.62,102.36,102.58,5986699999.0
2007-08-02 17:55:00,102.58,102.58,102.49,102.55,5580599994.0
2007-08-02 18:00:00,102.55,102.6,102.49,102.57,5766599998.0
2007-08-02 18:05:00,102.57,102.61,102.53,102.56,4500799994.0
2007-08-02 18:10:00,102.56,102.63,102.52,102.61,4134799997.0
2007-08-02 18:15:00,102.61,102.62,102.45,102.48,6462200004.0
2007-08-02 18:20:00,102.48,102.49,102.38,102.41,3613300000.0
2007-08-02 18:25:00,102.41,102.45,102.39,102.41,3723099999.0
2007-08-02 18:30:00,102.41,102.41,102.33,102.38,3991399994.0
2007-08-02 18:35:00,102.38,102.43,102.37,102.4,2594699997.0
2007-08-02 18:40:00,102.4,102.4,102.34,102.35,2552199989.0
2007-08-02 18:45:00,102.35,102.36,102.29,102.33,4190500001.0
2007-08-02 18:50:00,102.33,102.35,102.3,102.31,2737799973.0
2007-08-02 18:55:00,102.31,102.33,102.18,102.21,3245699991.0
2007-08-02 19:00:00,102.21,102.22,102.16,102.18,4591499996.0
2007-08-02 19:05:00,102.18,102.18,102.12,102.15,3863399997.0
2007-08-02 19:10:00,102.15,102.16,102.11,102.12,1826799994.0
2007-08-02 19:15:00,102.12,102.13,102.04,102.11,4398399993.0
2007-08-02 19:20:00,102.11,102.11,102.07,102.09,2224600002.0
2007-08-02 19:25:00,102.09,102.09,102.01,102.02,4308399993.0
2007-08-02 19:30:00,102.02,102.34,102.02,102.32,6593499980.0
2007-08-02 19:35:00,102.32,102.34,102.18,102.2,2870499997.0
2007-08-02 19:40:00,102.2,102.24,102.15,102.24,2627600006.0
2007-08-02 19:45:00,102.22,102.3,102.18,102.18,4149900012.0
2007-08-02 19:50:00,102.18,102.2,102.15,102.2,2066499997.0
2007-08-02 19:55:00,102.2,102.3,102.19,102.3,3806099993.0
2007-08-02 20:00:00,102.3,102.36,102.26,102.36,4186400009.0
2007-08-02 20:05:00,102.36,102.41,102.32,102.32,2772799998.0
2007-08-02 20:10:00,102.32,102.32,102.2,102.26,2408799996.0
2007-08-02 20:15:00,102.25,102.27,102.17,102.19,3364299996.0
2007-08-02 20:20:00,102.19,102.25,102.17,102.23,3023799992.0
2007-08-02 20:25:00,102.23,102.23,102.1,102.11,3470299990.0
2007-08-02 20:30:00,102.11,102.2,102.11,102.15,3241699990.0
2007-08-02 20:35:00,102.15,102.15,102.09,102.09,4179499990.0
2007-08-02 20:40:00,102.09,102.17,102.08,102.16,3993799995.0
2007-08-02 20:45:00,102.16,102.16,102.05,102.09,3809300007.0
2007-08-02 20:50:00,102.09,102.09,102.02,102.05,3491899993.0
2007-08-02 20:55:00,102.04,102.06,101.96,101.98,4729999996.0
2007-08-02 21:00:00,101.96,102.1,101.96,102.09,6081299969.0
2007-08-02 21:05:00,102.09,102.16,102.06,102.15,4083999999.0
2007-08-02 21:10:00,102.15,102.21,102.11,102.19,3382599990.0
2007-08-02 21:15:00,102.19,102.25,102.16,102.19,2426499995.0
2007-08-02 21:20:00,102.19,102.25,102.19,102.21,2384199996.0
2007-08-02 21:25:00,102.21,102.39,102.175,102.37,5292099999.0
2007-08-02 21:30:00,102.37,102.39,102.3,102.38,5663199979.0
2007-08-02 21:35:00,102.38,102.38,102.28,102.33,2899299991.0
2007-08-02 21:40:00,102.33,102.33,102.23,102.24,3045200019.0
2007-08-02 21:45:00,102.24,102.29,102.23,102.27,3781300021.0
2007-08-02 21:50:00,102.27,102.29,102.2,102.21,2313699997.0
2007-08-02 21:55:00,102.22,102.23,102.19,102.23,1210100000.0
2007-08-02 22:00:00,102.23,102.36,102.21,102.36,2837199998.0
2007-08-02 22:05:00,102.35,102.35,102.27,102.35,1455099997.0
2007-08-02 22:10:00,102.35,102.39,102.32,102.37,1376700002.0
2007-08-02 22:15:00,102.38,102.49,102.38,102.48,1386599997.0
2007-08-02 22:20:00,102.48,102.49,102.38,102.4,1393900001.0
2007-08-02 22:25:00,102.4,102.41,102.35,102.37,775900001.0
2007-08-02 22:30:00,102.37,102.41,102.33,102.4,921300009.0
2007-08-02 22:35:00,102.4,102.41,102.34,102.34,720399998.0
2007-08-02 22:40:00,102.34,102.37,102.24,102.26,1585199998.0
2007-08-02 22:45:00,102.26,102.33,102.24,102.29,2366099985.0
2007-08-02 22:50:00,102.3,102.32,102.26,102.32,2636500004.0
2007-08-02 22:55:00,102.31,102.33,102.28,102.31,990099993.0
2007-08-02 23:00:00,102.33,102.34,102.28,102.3,317100000.0
2007-08-02 23:05:00,102.3,102.3,102.24,102.25,481100000.0
2007-08-02 23:10:00,102.25,102.26,102.03,102.15,937000000.0
2007-08-02 23:15:00,102.16,102.16,102.02,102.11,650799999.0
2007-08-02 23:20:00,102.13,102.23,102.1,102.2,439800000.0
2007-08-02 23:25:00,102.2,102.24,102.155,102.2,545100000.0
2007-08-02 23:30:00,102.23,102.26,102.178,102.197,417600004.0
2007-08-02 23:35:00,102.24,102.24,102.155,102.17,581900000.0
2007-08-02 23:40:00,102.22,102.32,102.22,102.32,314999999.0
2007-08-02 23:45:00,102.32,102.34,102.28,102.31,304000000.0
2007-08-02 23:50:00,102.33,102.33,102.21,102.21,408000001.0
2007-08-02 23:55:00,102.21,102.23,102.12,102.18,1100999993.0
2007-08-03 00:00:00,102.18,102.25,102.18,102.2,947699990.0
2007-08-03 00:05:00,102.21,102.23,102.2,102.23,364800005.0
2007-08-03 00:10:00,102.23,102.27,102.22,102.26,437100000.0
2007-08-03 00:15:00,102.26,102.27,102.25,102.26,347900001.0
2007-08-03 00:20:00,102.26,102.26,102.25,102.25,139200000.0
2007-08-03 00:25:00,102.25,102.27,102.24,102.24,930799996.0
2007-08-03 00:30:00,102.23,102.25,102.15,102.22,3339899991.0
2007-08-03 00:35:00,102.22,102.24,102.19,102.22,647499999.0
2007-08-03 00:40:00,102.21,102.36,102.21,102.33,2531699984.0
2007-08-03 00:45:00,102.33,102.35,102.2,102.27,1725899993.0
2007-08-03 00:50:00,102.27,102.28,102.23,102.28,627399996.0
2007-08-03 00:55:00,102.28,102.28,102.23,102.23,1114700006.0
2007-08-03 01:00:00,102.23,102.24,102.14,102.16,2221900002.0
2007-08-03 01:05:00,102.16,102.18,102.14,102.14,1011299990.0
2007-08-03 01:10:00,102.14,102.15,102.11,102.13,735300003.0
2007-08-03 01:15:00,102.13,102.19,102.12,102.19,1291899998.0
2007-08-03 01:20:00,102.19,102.2,102.15,102.16,947399996.0
2007-08-03 01:25:00,102.16,102.17,102.12,102.16,1410400005.0
2007-08-03 01:30:00,102.16,102.18,102.13,102.15,1706600003.0
2007-08-03 01:35:00,102.15,102.23,102.15,102.23,1688700001.0
2007-08-03 01:40:00,102.23,102.23,102.18,102.21,1511800001.0
2007-08-03 01:45:00,102.2,102.21,102.18,102.19,326299997.0
2007-08-03 01:50:00,102.19,102.22,102.15,102.2,1129699997.0
2007-08-03 01:55:00,102.2,102.22,102.19,102.22,1159799996.0
2007-08-03 02:00:00,102.22,102.23,102.2,102.23,1427100002.0
2007-08-03 02:05:00,102.23,102.3,102.22,102.26,3153099994.0
2007-08-03 02:10:00,102.26,102.29,102.24,102.24,4125800018.0
2007-08-03 02:15:00,102.24,102.25,102.18,102.23,3638499998.0
2007-08-03 02:20:00,102.23,102.27,102.23,102.26,2980500008.0
2007-08-03 02:25:00,102.26,102.27,102.23,102.26,2578799982.0
2007-08-03 02:30:00,102.26,102.26,102.21,102.22,1575499988.0
2007-08-03 02:35:00,102.22,102.24,102.21,102.23,1742399974.0
2007-08-03 02:40:00,102.24,102.25,102.21,102.23,1358199988.0
2007-08-03 02:45:00,102.23,102.26,102.22,102.22,1336299994.0
2007-08-03 02:50:00,102.23,102.31,102.23,102.29,1847999999.0
2007-08-03 02:55:00,102.28,102.31,102.22,102.24,4022300010.0
2007-08-03 03:00:00,102.24,102.26,102.2,102.23,2800900024.0
2007-08-03 03:05:00,102.23,102.27,102.21,102.25,1937499996.0
2007-08-03 03:10:00,102.26,102.3,102.23,102.25,3166100016.0
2007-08-03 03:15:00,102.25,102.3,102.22,102.23,3984299992.0
2007-08-03 03:20:00,102.23,102.23,102.16,102.17,2822400004.0
2007-08-03 03:25:00,102.18,102.2,102.15,102.2,4717099962.0
2007-08-03 03:30:00,102.2,102.23,102.19,102.2,1963299996.0
2007-08-03 03:35:00,102.2,102.21,102.19,102.2,1546400000.0
2007-08-03 03:40:00,102.2,102.24,102.2,102.24,2202499999.0
2007-08-03 03:45:00,102.24,102.28,102.22,102.23,2352800012.0
2007-08-03 03:50:00,102.196,102.24,102.155,102.23,1865500000.0
2007-08-03 03:55:00,102.23,102.26,102.21,102.22,1894099979.0
2007-08-03 04:00:00,102.22,102.22,102.16,102.19,3677499997.0
2007-08-03 04:05:00,102.19,102.24,102.17,102.185,3413899991.0
2007-08-03 04:10:00,102.19,102.21,102.18,102.21,1521799992.0
2007-08-03 04:15:00,102.21,102.21,102.16,102.2,2562799994.0
2007-08-03 04:20:00,102.2,102.23,102.19,102.195,1515200017.0
2007-08-03 04:25:00,102.195,102.21,102.133,102.21,1116800007.0
2007-08-03 04:30:00,102.2,102.24,102.185,102.2,2147900010.0
2007-08-03 04:35:00,102.21,102.21,102.18,102.18,1349699989.0
2007-08-03 04:40:00,102.2,102.22,102.16,102.19,1613000000.0
2007-08-03 04:45:00,102.19,102.2,102.15,102.17,2256499978.0
2007-08-03 04:50:00,102.17,102.175,102.11,102.125,1856300006.0
2007-08-03 04:55:00,102.12,102.13,102.03,102.03,3641099985.0
2007-08-03 05:00:00,102.05,102.055,102.01,102.05,2781200002.0
2007-08-03 05:05:00,102.05,102.07,102.04,102.05,1491700006.0
2007-08-03 05:10:00,102.06,102.07,102.045,102.07,1391800004.0
2007-08-03 05:15:00,102.07,102.17,102.07,102.16,1601899987.0
2007-08-03 05:20:00,102.16,102.16,102.11,102.11,1956599989.0
2007-08-03 05:25:00,102.11,102.13,102.07,102.1,4298399984.0
2007-08-03 05:30:00,102.1,102.135,102.09,102.125,1364999993.0
2007-08-03 05:35:00,102.125,102.15,102.11,102.14,1170299991.0
2007-08-03 05:40:00,102.14,102.22,102.14,102.19,3576800015.0
2007-08-03 05:45:00,102.19,102.21,102.19,102.2,1372099996.0
2007-08-03 05:50:00,102.2,102.28,102.2,102.255,2267700007.0
2007-08-03 05:55:00,102.255,102.26,102.14,102.18,3779299987.0
2007-08-03 06:00:00,102.18,102.2,102.16,102.2,1823499990.0
2007-08-03 06:05:00,102.2,102.21,102.17,102.21,1922900016.0
2007-08-03 06:10:00,102.205,102.21,102.125,102.129,2139499993.0
2007-08-03 06:15:00,102.15,102.18,102.12,102.15,3392900026.0
2007-08-03 06:20:00,102.121,102.15,102.084,102.14,2558600029.0
2007-08-03 06:25:00,102.135,102.17,102.13,102.14,2021900020.0
2007-08-03 06:30:00,102.14,102.14,102.11,102.13,1471299995.0
2007-08-03 06:35:00,102.13,102.14,102.11,102.12,3158399998.0
2007-08-03 06:40:00,102.12,102.14,102.085,102.13,1817899994.0
2007-08-03 06:45:00,102.13,102.17,102.12,102.14,2684999998.0
2007-08-03 06:50:00,102.14,102.155,102.11,102.125,2719100003.0
2007-08-03 06:55:00,102.125,102.185,102.11,102.185,1907900006.0
2007-08-03 07:00:00,102.18,102.19,102.11,102.12,2610899986.0
2007-08-03 07:05:00,102.12,102.18,102.12,102.17,3101899992.0
2007-08-03 07:10:00,102.17,102.18,102.15,102.17,2970999991.0
2007-08-03 07:15:00,102.17,102.19,102.15,102.15,2102399982.0
2007-08-03 07:20:00,102.16,102.16,102.11,102.13,1393400004.0
2007-08-03 07:25:00,102.13,102.23,102.13,102.23,4844099987.0
2007-08-03 07:30:00,102.225,102.24,102.17,102.18,2280800009.0
2007-08-03 07:35:00,102.2,102.26,102.175,102.25,2573400004.0
2007-08-03 07:40:00,102.25,102.27,102.22,102.26,2343900008.0
2007-08-03 07:45:00,102.26,102.32,102.26,102.31,2648399986.0
2007-08-03 07:50:00,102.31,102.33,102.225,102.24,4253499980.0
2007-08-03 07:55:00,102.24,102.25,102.17,102.18,6311800004.0
2007-08-03 08:00:00,102.19,102.19,102.12,102.13,4733499989.0
2007-08-03 08:05:00,102.13,102.19,102.13,102.19,5417999976.0
2007-08-03 08:10:00,102.19,102.195,102.15,102.155,3564599963.0
2007-08-03 08:15:00,102.14,102.2,102.13,102.16,6249199974.0
2007-08-03 08:20:00,102.16,102.17,102.14,102.17,4008799979.0
2007-08-03 08:25:00,102.18,102.26,102.16,102.195,6131199997.0
2007-08-03 08:30:00,102.19,102.23,102.18,102.185,4575599995.0
2007-08-03 08:35:00,102.18,102.18,102.11,102.17,4624699993.0
2007-08-03 08:40:00,102.165,102.235,102.13,102.235,4843800001.0
2007-08-03 08:45:00,102.235,102.32,102.22,102.3,6203799984.0
2007-08-03 08:50:00,102.29,102.33,102.27,102.31,5624800010.0
2007-08-03 08:55:00,102.32,102.415,102.32,102.38,6014499992.0
2007-08-03 09:00:00,102.38,102.38,102.29,102.315,3854699981.0
2007-08-03 09:05:00,102.32,102.33,102.2,102.23,4237800005.0
2007-08-03 09:10:00,102.23,102.26,102.15,102.19,4691099997.0
2007-08-03 09:15:00,102.19,102.22,102.07,102.07,5765500004.0
2007-08-03 09:20:00,102.1,102.14,102.07,102.11,3832800000.0
2007-08-03 09:25:00,102.11,102.14,102.095,102.13,4039100004.0
2007-08-03 09:30:00,102.13,102.19,102.1,102.17,2634999999.0
2007-08-03 09:35:00,102.17,102.17,102.09,102.1,2807600001.0
2007-08-03 09:40:00,102.1,102.1,102.01,102.03,3550399991.0
2007-08-03 09:45:00,102.01,102.09,102.01,102.02,7696400026.0
2007-08-03 09:50:00,102.05,102.05,101.9,101.95,8103600046.0
2007-08-03 09:55:00,101.94,102.02,101.9,101.905,6964999962.0
2007-08-03 10:00:00,101.91,101.98,101.88,101.91,6479900002.0
2007-08-03 10:05:00,101.91,101.95,101.89,101.93,6287499973.0
2007-08-03 10:10:00,101.93,101.93,101.88,101.92,3590299990.0
2007-08-03 10:15:00,101.92,101.94,101.88,101.9,6674499995.0
2007-08-03 10:20:00,101.9,101.92,101.86,101.91,4454700000.0
2007-08-03 10:25:00,101.91,101.97,101.89,101.97,3132500007.0
2007-08-03 10:30:00,101.97,101.99,101.91,101.94,2005699989.0
2007-08-03 10:35:00,101.94,101.94,101.9,101.91,1452400003.0
2007-08-03 10:40:00,101.91,101.95,101.9,101.92,3865299981.0
2007-08-03 10:45:00,101.92,101.93,101.9,101.92,1942900008.0
2007-08-03 10:50:00,101.92,102.04,101.91,102.01,4312199977.0
2007-08-03 10:55:00,102.0,102.01,101.95,101.95,2867199989.0
2007-08-03 11:00:00,101.95,101.96,101.92,101.92,2687799996.0
2007-08-03 11:05:00,101.92,101.93,101.88,101.88,1384000006.0
2007-08-03 11:10:00,101.88,101.91,101.84,101.89,2118500002.0
2007-08-03 11:15:00,101.89,101.93,101.87,101.92,3194100030.0
2007-08-03 11:20:00,101.91,101.98,101.87,101.94,2695000001.0
2007-08-03 11:25:00,101.94,101.95,101.85,101.88,2319299992.0
2007-08-03 11:30:00,101.89,101.93,101.84,101.91,4370699983.0
2007-08-03 11:35:00,101.91,101.95,101.88,101.94,2380100000.0
2007-08-03 11:40:00,101.95,101.97,101.935,101.935,2441200008.0
2007-08-03 11:45:00,101.935,101.97,101.9,101.945,3093600013.0
2007-08-03 11:50:00,101.94,101.97,101.89,101.94,3807399990.0
2007-08-03 11:55:00,101.95,102.01,101.94,102.0,2339999997.0
2007-08-03 12:00:00,102.0,102.06,101.99,102.03,2688200001.0
2007-08-03 12:05:00,102.04,102.09,102.01,102.01,4726800000.0
2007-08-03 12:10:00,102.01,102.03,101.96,102.0,2756499989.0
2007-08-03 12:15:00,102.0,102.04,101.96,102.02,2616899995.0
2007-08-03 12:20:00,102.03,102.05,101.97,102.02,1894799997.0
2007-08-03 12:25:00,102.02,102.11,101.99,102.08,2795199991.0
2007-08-03 12:30:00,102.08,102.11,102.04,102.05,2464299996.0
2007-08-03 12:35:00,102.05,102.07,102.03,102.05,2397499986.0
2007-08-03 12:40:00,102.05,102.05,101.96,102.045,4016200007.0
2007-08-03 12:45:00,102.04,102.05,102.0,102.01,2774500012.0
2007-08-03 12:50:00,102.01,102.03,101.99,102.01,2397400001.0
2007-08-03 12:55:00,102.01,102.06,101.98,102.05,1591799997.0
2007-08-03 13:00:00,102.05,102.06,101.99,102.0,1384199992.0
2007-08-03 13:05:00,102.0,102.01,101.97,102.01,1605599999.0
2007-08-03 13:10:00,102.01,102.04,102.0,102.02,1537499996.0
2007-08-03 13:15:00,102.01,102.04,102.01,102.02,1846799988.0
2007-08-03 13:20:00,102.02,102.02,101.93,101.98,3212799988.0
2007-08-03 13:25:00,101.98,102.02,101.96,101.99,3028699995.0
2007-08-03 13:30:00,101.99,102.07,101.96,102.05,3188299995.0
2007-08-03 13:35:00,102.06,102.09,102.035,102.05,2776200007.0
2007-08-03 13:40:00,102.04,102.08,102.01,102.03,2744900000.0
2007-08-03 13:45:00,102.03,102.08,102.025,102.06,2048400015.0
2007-08-03 13:50:00,102.06,102.08,102.04,102.07,1643200010.0
2007-08-03 13:55:00,102.07,102.07,102.0,102.025,2479700000.0
2007-08-03 14:00:00,102.02,102.07,102.02,102.045,1758399992.0
2007-08-03 14:05:00,102.06,102.17,102.055,102.1,2666199989.0
2007-08-03 14:10:00,102.1,102.15,102.05,102.08,3542699974.0
2007-08-03 14:15:00,102.08,102.1,102.06,102.085,1535000006.0
2007-08-03 14:20:00,102.09,102.21,102.09,102.14,3992600005.0
2007-08-03 14:25:00,102.14,102.2,102.08,102.11,3738799993.0
2007-08-03 14:30:00,102.14,102.14,101.83,101.96,7710099976.0
2007-08-03 14:35:00,101.98,102.08,101.895,101.92,7844799975.0
2007-08-03 14:40:00,101.92,101.98,101.81,101.87,9341199982.0
2007-08-03 14:45:00,101.87,102.07,101.84,102.07,8013999999.0
2007-08-03 14:50:00,102.07,102.19,102.04,102.13,8106200003.0
2007-08-03 14:55:00,102.13,102.14,101.98,102.075,6007700004.0
2007-08-03 15:00:00,102.07,102.12,101.98,102.1,7409500027.0
2007-08-03 15:05:00,102.08,102.19,102.05,102.18,5238800001.0
2007-08-03 15:10:00,102.18,102.21,102.1,102.11,7177399994.0
2007-08-03 15:15:00,102.11,102.18,102.07,102.075,5000300003.0
2007-08-03 15:20:00,102.08,102.12,102.03,102.105,4394599988.0
2007-08-03 15:25:00,102.105,102.21,102.08,102.19,5809399992.0
2007-08-03 15:30:00,102.18,102.23,102.07,102.11,8512299990.0
2007-08-03 15:35:00,102.11,102.19,102.1,102.185,7843800007.0
2007-08-03 15:40:00,102.18,102.25,102.17,102.22,7027899999.0
2007-08-03 15:45:00,102.22,102.24,102.12,102.19,7679999978.0
2007-08-03 15:50:00,102.16,102.19,102.01,102.03,7295399998.0
2007-08-03 15:55:00,102.06,102.06,101.75,101.79,8151099991.0
2007-08-03 16:00:00,101.77,101.78,101.48,101.6,10330500004.0
2007-08-03 16:05:00,101.58,101.61,101.34,101.555,10700899981.0
2007-08-03 16:10:00,101.55,101.67,101.5,101.65,9003699986.0
2007-08-03 16:15:00,101.61,101.65,101.55,101.56,7681600057.0
2007-08-03 16:20:00,101.57,101.64,101.46,101.63,9370200003.0
2007-08-03 16:25:00,101.63,101.72,101.6,101.64,9108899991.0
2007-08-03 16:30:00,101.66,101.695,101.5,101.53,8298499986.0
2007-08-03 16:35:00,101.51,101.53,101.35,101.46,8028300013.0
2007-08-03 16:40:00,101.48,101.51,101.32,101.32,10559500025.0
2007-08-03 16:45:00,101.34,101.44,101.25,101.44,10039899976.0
2007-08-03 16:50:00,101.46,101.52,101.43,101.5,8108499969.0
2007-08-03 16:55:00,101.5,101.55,101.39,101.41,8216999991.0
2007-08-03 17:00:00,101.43,101.6,101.41,101.55,6737399922.0
2007-08-03 17:05:00,101.57,101.58,101.51,101.55,4604599970.0
2007-08-03 17:10:00,101.51,101.57,101.48,101.5,7039600000.0
2007-08-03 17:15:00,101.52,101.54,101.45,101.49,7693299994.0
2007-08-03 17:20:00,101.5,101.52,101.38,101.385,7084499988.0
2007-08-03 17:25:00,101.39,101.48,101.36,101.48,9382400017.0
2007-08-03 17:30:00,101.48,101.53,101.43,101.46,8882900010.0
2007-08-03 17:35:00,101.48,101.495,101.36,101.41,8239900024.0
2007-08-03 17:40:00,101.41,101.44,101.37,101.405,6301800010.0
2007-08-03 17:45:00,101.405,101.505,101.39,101.46,7027000010.0
2007-08-03 17:50:00,101.46,101.47,101.37,101.42,5391500028.0
2007-08-03 17:55:00,101.42,101.53,101.42,101.5,4994000008.0
2007-08-03 18:00:00,101.5,101.53,101.45,101.5,5603299988.0
2007-08-03 18:05:00,101.5,101.54,101.46,101.535,7448299992.0
2007-08-03 18:10:00,101.535,101.675,101.52,101.675,7567200008.0
2007-08-03 18:15:00,101.675,101.705,101.59,101.61,7691399997.0
2007-08-03 18:20:00,101.6,101.62,101.55,101.56,6993599977.0
2007-08-03 18:25:00,101.56,101.57,101.45,101.49,5038000005.0
2007-08-03 18:30:00,101.49,101.58,101.47,101.515,5637599995.0
2007-08-03 18:35:00,101.515,101.55,101.48,101.545,4356100002.0
2007-08-03 18:40:00,101.545,101.55,101.505,101.52,2914699972.0
2007-08-03 18:45:00,101.52,101.53,101.46,101.465,1891199997.0
2007-08-03 18:50:00,101.47,101.55,101.46,101.5,3676899999.0
2007-08-03 18:55:00,101.495,101.52,101.42,101.5,4642699986.0
2007-08-03 19:00:00,101.5,101.5,101.43,101.46,4440299987.0
2007-08-03 19:05:00,101.47,101.49,101.44,101.49,2664200000.0
2007-08-03 19:10:00,101.49,101.505,101.47,101.48,1437799984.0
2007-08-03 19:15:00,101.47,101.56,101.47,101.5,3577299988.0
2007-08-03 19:20:00,101.51,101.58,101.51,101.57,2949799990.0
2007-08-03 19:25:00,101.57,101.66,101.56,101.63,3730000002.0
2007-08-03 19:30:00,101.64,101.65,101.61,101.64,2552199993.0
2007-08-03 19:35:00,101.64,101.65,101.59,101.61,3564699995.0
2007-08-03 19:40:00,101.61,101.66,101.57,101.64,3067199997.0
2007-08-03 19:45:00,101.63,101.65,101.59,101.6,2544099997.0
2007-08-03 19:50:00,101.58,101.62,101.58,101.6,1316600001.0
2007-08-03 19:55:00,101.6,101.81,101.6,101.77,5813300002.0
2007-08-03 20:00:00,101.76,101.92,101.75,101.915,6083400000.0
2007-08-03 20:05:00,101.915,101.915,101.84,101.855,4737099990.0
2007-08-03 20:10:00,101.85,101.865,101.765,101.77,3227700006.0
2007-08-03 20:15:00,101.77,101.8,101.6,101.63,4726200007.0
2007-08-03 20:20:00,101.63,101.64,101.57,101.57,6160700012.0
2007-08-03 20:25:00,101.55,101.58,101.47,101.48,6631700005.0
2007-08-03 20:30:00,101.48,101.56,101.46,101.495,6645099997.0
2007-08-03 20:35:00,101.5,101.53,101.45,101.46,4464500011.0
2007-08-03 20:40:00,101.46,101.51,101.37,101.38,5403199988.0
2007-08-03 20:45:00,101.38,101.41,101.27,101.28,7675699991.0
2007-08-03 20:50:00,101.275,101.52,101.25,101.46,7381400001.0
2007-08-03 20:55:00,101.43,101.48,101.345,101.44,6632499993.0
2007-08-03 21:00:00,101.44,101.51,101.23,101.28,7511299984.0
2007-08-03 21:05:00,101.26,101.39,101.26,101.33,6704499978.0
2007-08-03 21:10:00,101.32,101.36,101.23,101.3,6785199983.0
2007-08-03 21:15:00,101.31,101.37,101.27,101.37,3723399989.0
2007-08-03 21:20:00,101.365,101.385,101.27,101.28,5117199994.0
2007-08-03 21:25:00,101.28,101.295,101.08,101.16,7525199969.0
2007-08-03 21:30:00,101.16,101.25,101.15,101.18,7013700041.0
2007-08-03 21:35:00,101.19,101.21,101.09,101.14,5211699998.0
2007-08-03 21:40:00,101.12,101.22,101.05,101.16,4822800000.0
2007-08-03 21:45:00,101.17,101.18,101.0,101.05,4484899990.0
2007-08-03 21:50:00,101.06,101.06,100.98,100.98,4455199992.0
2007-08-03 21:55:00,100.97,101.01,100.9,100.97,5881900008.0
2007-08-03 22:00:00,100.99,101.01,100.845,100.86,4914599995.0
2007-08-03 22:05:00,100.86,100.87,100.8,100.86,3766200012.0
2007-08-03 22:10:00,100.86,100.91,100.83,100.85,2219699994.0
2007-08-03 22:15:00,100.85,100.9,100.83,100.86,1587099994.0
2007-08-03 22:20:00,100.86,100.88,100.8,100.82,1726100001.0
2007-08-03 22:25:00,100.82,100.82,100.8,100.81,1377499998.0
2007-08-03 22:30:00,100.82,100.89,100.77,100.855,1565199998.0
2007-08-03 22:35:00,100.855,100.87,100.745,100.755,1340900001.0
2007-08-03 22:40:00,100.76,100.93,100.68,100.885,2745999997.0
2007-08-03 22:45:00,100.89,100.94,100.84,100.915,2547199992.0
2007-08-03 22:50:00,100.915,100.92,100.8,100.82,1351700005.0
2007-08-03 22:55:00,100.82,100.88,100.75,100.86,1503500001.0
2007-08-05 23:00:00,100.357,100.835,100.237,100.249,4215800005.0
2007-08-05 23:05:00,100.284,100.297,100.216,100.271,1989799992.0
2007-08-05 23:10:00,100.274,100.32,100.256,100.28,2126000001.0
2007-08-05 23:15:00,100.281,100.392,100.246,100.334,1638599998.0
2007-08-05 23:20:00,100.342,100.385,100.195,100.278,1525699997.0
2007-08-05 23:25:00,100.288,100.297,100.175,100.2,1079699998.0
2007-08-05 23:30:00,100.21,100.28,100.17,100.18,817799999.0
2007-08-05 23:35:00,100.16,100.25,100.16,100.22,597200000.0
2007-08-05 23:40:00,100.21,100.21,100.08,100.175,2758100000.0
2007-08-05 23:45:00,100.19,100.2,100.04,100.06,1687299995.0
2007-08-05 23:50:00,100.07,100.11,99.995,100.01,1004300000.0
2007-08-05 23:55:00,100.02,100.06,99.98,100.01,888000000.0
2007-08-06 00:00:00,100.0,100.04,99.91,99.91,453400000.0
2007-08-06 00:05:00,99.92,99.97,99.84,99.96,1785600004.0
2007-08-06 00:10:00,99.97,100.03,99.9,100.02,2248799997.0
2007-08-06 00:15:00,100.03,100.15,100.01,100.12,2042399998.0
2007-08-06 00:20:00,100.12,100.31,100.12,100.29,2442999998.0
2007-08-06 00:25:00,100.29,100.41,100.24,100.4,1519100000.0
2007-08-06 00:30:00,100.4,100.41,100.11,100.25,2370899981.0
2007-08-06 00:35:00,100.24,100.26,100.2,100.25,1087800000.0
2007-08-06 00:40:00,100.25,100.28,100.21,100.26,2363699997.0
2007-08-06 00:45:00,100.26,100.32,100.24,100.31,1125799998.0
2007-08-06 00:50:00,100.31,100.32,100.24,100.28,1835100001.0
2007-08-06 00:55:00,100.28,100.32,100.21,100.3,2118500005.0
2007-08-06 01:00:00,100.3,100.36,100.22,100.35,2800599994.0
2007-08-06 01:05:00,100.35,100.46,100.33,100.46,2468300005.0
2007-08-06 01:10:00,100.46,100.63,100.45,100.58,1614400002.0
2007-08-06 01:15:00,100.58,100.58,100.41,100.49,3308499992.0
2007-08-06 01:20:00,100.49,100.52,100.45,100.51,1356900001.0
2007-08-06 01:25:00,100.51,100.53,100.38,100.4,1630300000.0
2007-08-06 01:30:00,100.38,100.49,100.33,100.47,1952899993.0
2007-08-06 01:35:00,100.47,100.48,100.39,100.39,1708599997.0
2007-08-06 01:40:00,100.39,100.42,100.33,100.35,1933499996.0
2007-08-06 01:45:00,100.35,100.48,100.34,100.44,2685899992.0
2007-08-06 01:50:00,100.44,100.54,100.44,100.5,1447799997.0
2007-08-06 01:55:00,100.5,100.57,100.475,100.56,1335900009.0
2007-08-06 02:00:00,100.555,100.68,100.55,100.67,4326200008.0
2007-08-06 02:05:00,100.67,100.69,100.57,100.64,2900400016.0
2007-08-06 02:10:00,100.63,100.64,100.52,100.53,2654200000.0
2007-08-06 02:15:00,100.53,100.55,100.47,100.48,3921299999.0
2007-08-06 02:20:00,100.48,100.56,100.47,100.55,3269300000.0
2007-08-06 02:25:00,100.55,100.57,100.51,100.54,2465699995.0
2007-08-06 02:30:00,100.54,100.55,100.5,100.54,2933100001.0
2007-08-06 02:35:00,100.54,100.54,100.48,100.54,2365999992.0
2007-08-06 02:40:00,100.54,100.63,100.51,100.61,2779600016.0
2007-08-06 02:45:00,100.6,100.61,100.49,100.54,3538700004.0
2007-08-06 02:50:00,100.54,100.56,100.5,100.53,4462400011.0
2007-08-06 02:55:00,100.53,100.55,100.37,100.38,7041699982.0
2007-08-06 03:00:00,100.38,100.39,100.29,100.34,6592300030.0
2007-08-06 03:05:00,100.35,100.42,100.33,100.33,3840999995.0
2007-08-06 03:10:00,100.33,100.35,100.28,100.29,4225499988.0
2007-08-06 03:15:00,100.32,100.4,100.3,100.34,4105900014.0
2007-08-06 03:20:00,100.34,100.37,100.31,100.35,3259100007.0
2007-08-06 03:25:00,100.35,100.44,100.34,100.4,3115799993.0
2007-08-06 03:30:00,100.41,100.43,100.36,100.38,2752599998.0
2007-08-06 03:35:00,100.38,100.49,100.38,100.48,3439199997.0
2007-08-06 03:40:00,100.49,100.55,100.47,100.5,3748700031.0
2007-08-06 03:45:00,100.5,100.54,100.47,100.53,1836299998.0
2007-08-06 03:50:00,100.51,100.58,100.505,100.52,3164199983.0
2007-08-06 03:55:00,100.53,100.54,100.5,100.53,1329199992.0
2007-08-06 04:00:00,100.53,100.55,100.51,100.54,818699996.0
2007-08-06 04:05:00,100.52,100.54,100.495,100.51,1868299996.0
2007-08-06 04:10:00,100.52,100.52,100.47,100.5,2702099991.0
2007-08-06 04:15:00,100.5,100.5,100.45,100.49,2315199998.0
2007-08-06 04:20:00,100.49,100.49,100.43,100.46,1843699990.0
2007-08-06 04:25:00,100.45,100.48,100.4,100.45,3000299967.0
2007-08-06 04:30:00,100.46,100.47,100.43,100.43,1935399980.0
2007-08-06 04:35:00,100.43,100.44,100.37,100.41,2573500014.0
2007-08-06 04:40:00,100.41,100.43,100.37,100.39,1544000001.0
2007-08-06 04:45:00,100.39,100.42,100.38,100.41,1213700012.0
2007-08-06 04:50:00,100.42,100.44,100.4,100.42,389100003.0
2007-08-06 04:55:00,100.42,100.5,100.405,100.5,2484500012.0
2007-08-06 05:00:00,100.5,100.5,100.46,100.47,1495300009.0
2007-08-06 05:05:00,100.48,100.52,100.419,100.52,1204000012.0
2007-08-06 05:10:00,100.52,100.58,100.52,100.53,2193000000.0
2007-08-06 05:15:00,100.53,100.55,100.51,100.54,1705200021.0
2007-08-06 05:20:00,100.54,100.57,100.52,100.57,1250099997.0
2007-08-06 05:25:00,100.57,100.59,100.52,100.54,1716700005.0
2007-08-06 05:30:00,100.54,100.54,100.5,100.52,1482500000.0
2007-08-06 05:35:00,100.52,100.56,100.52,100.55,751999999.0
2007-08-06 05:40:00,100.55,100.57,100.54,100.54,975299992.0
2007-08-06 05:45:00,100.54,100.56,100.515,100.52,1461799998.0
2007-08-06 05:50:00,100.54,100.54,100.46,100.46,1900700007.0
2007-08-06 05:55:00,100.46,100.5,100.45,100.46,1151500003.0
2007-08-06 06:00:00,100.46,100.47,100.35,100.38,3290400005.0
2007-08-06 06:05:00,100.37,100.45,100.36,100.43,1149599991.0
2007-08-06 06:10:00,100.44,100.45,100.375,100.42,2053299984.0
2007-08-06 06:15:00,100.42,100.45,100.42,100.44,682399989.0
2007-08-06 06:20:00,100.44,100.49,100.43,100.48,1280299995.0
2007-08-06 06:25:00,100.47,100.48,100.4,100.44,1666399999.0
2007-08-06 06:30:00,100.44,100.51,100.44,100.47,1413399991.0
2007-08-06 06:35:00,100.47,100.5,100.45,100.5,1736500009.0
2007-08-06 06:40:00,100.48,100.54,100.47,100.52,2813399994.0
2007-08-06 06:45:00,100.52,100.53,100.5,100.52,1994600006.0
2007-08-06 06:50:00,100.52,100.55,100.48,100.49,2921199962.0
2007-08-06 06:55:00,100.48,100.52,100.45,100.52,1399599992.0
2007-08-06 07:00:00,100.52,100.52,100.44,100.48,3712500012.0
2007-08-06 07:05:00,100.48,100.51,100.46,100.48,2948299997.0
2007-08-06 07:10:00,100.48,100.51,100.45,100.46,1856399980.0
2007-08-06 07:15:00,100.46,100.49,100.41,100.47,2471200016.0
2007-08-06 07:20:00,100.47,100.48,100.44,100.47,1665500011.0
2007-08-06 07:25:00,100.47,100.51,100.47,100.49,2148899996.0
2007-08-06 07:30:00,100.49,100.58,100.48,100.5,3130899985.0
2007-08-06 07:35:00,100.51,100.61,100.485,100.57,3015499973.0
2007-08-06 07:40:00,100.58,100.6,100.51,100.53,1854500002.0
2007-08-06 07:45:00,100.54,100.54,100.52,100.54,1053899999.0
2007-08-06 07:50:00,100.54,100.56,100.52,100.55,992600002.0
2007-08-06 07:55:00,100.57,100.57,100.51,100.515,1768400005.0
2007-08-06 08:00:00,100.53,100.54,100.48,100.51,3059099989.0
2007-08-06 08:05:00,100.51,100.58,100.48,100.56,4261999949.0
2007-08-06 08:10:00,100.56,100.63,100.56,100.62,2408899991.0
2007-08-06 08:15:00,100.62,100.67,100.61,100.61,6634599966.0
2007-08-06 08:20:00,100.62,100.64,100.6,100.62,4568000004.0
2007-08-06 08:25:00,100.63,100.66,100.6,100.65,3958099997.0
2007-08-06 08:30:00,100.65,100.7,100.605,100.62,6249000009.0
2007-08-06 08:35:00,100.62,100.63,100.495,100.52,5715600020.0
2007-08-06 08:40:00,100.52,100.59,100.51,100.56,6237499982.0
2007-08-06 08:45:00,100.56,100.57,100.51,100.52,6092599983.0
2007-08-06 08:50:00,100.52,100.54,100.43,100.45,5462199978.0
2007-08-06 08:55:00,100.45,100.51,100.45,100.51,4148100001.0
2007-08-06 09:00:00,100.49,100.75,100.49,100.74,3724700007.0
2007-08-06 09:05:00,100.72,100.78,100.7,100.73,8503400038.0
2007-08-06 09:10:00,100.7,100.76,100.64,100.73,4929499997.0
2007-08-06 09:15:00,100.725,100.77,100.665,100.665,6925099996.0
2007-08-06 09:20:00,100.665,100.75,100.66,100.69,5606499959.0
2007-08-06 09:25:00,100.69,100.82,100.67,100.82,6604400034.0
2007-08-06 09:30:00,100.82,100.88,100.8,100.86,4214100011.0
2007-08-06 09:35:00,100.86,100.9,100.85,100.87,4039300010.0
2007-08-06 09:40:00,100.87,100.92,100.82,100.88,5538600008.0
2007-08-06 09:45:00,100.885,100.94,100.86,100.87,6342300009.0
2007-08-06 09:50:00,100.87,100.92,100.85,100.87,3144499994.0
2007-08-06 09:55:00,100.87,100.89,100.84,100.86,3128500008.0
2007-08-06 10:00:00,100.86,100.89,100.84,100.86,1810499995.0
2007-08-06 10:05:00,100.86,100.89,100.81,100.85,1559100000.0
2007-08-06 10:10:00,100.85,100.87,100.79,100.85,3917300017.0
2007-08-06 10:15:00,100.84,100.88,100.745,100.77,3068500008.0
2007-08-06 10:20:00,100.77,100.82,100.75,100.82,4005800015.0
2007-08-06 10:25:00,100.82,100.87,100.79,100.85,4594200020.0
2007-08-06 10:30:00,100.85,100.85,100.81,100.83,3260399997.0
2007-08-06 10:35:00,100.83,100.87,100.81,100.82,1851699999.0
2007-08-06 10:40:00,100.83,100.84,100.72,100.75,4506199974.0
2007-08-06 10:45:00,100.75,100.77,100.68,100.74,3489199985.0
2007-08-06 10:50:00,100.74,100.85,100.71,100.83,2701400002.0
2007-08-06 10:55:00,100.83,100.84,100.795,100.81,2026600000.0
2007-08-06 11:00:00,100.81,100.85,100.79,100.82,2033100001.0
2007-08-06 11:05:00,100.82,100.87,100.77,100.795,2048300022.0
2007-08-06 11:10:00,100.795,100.82,100.78,100.8,2605800010.0
2007-08-06 11:15:00,100.8,100.84,100.78,100.81,3880399996.0
2007-08-06 11:20:00,100.81,100.82,100.76,100.76,2274300022.0
2007-08-06 11:25:00,100.77,100.78,100.71,100.75,3160200010.0
2007-08-06 11:30:00,100.76,100.84,100.75,100.83,3998200016.0
2007-08-06 11:35:00,100.83,100.88,100.8,100.8,3843500012.0
2007-08-06 11:40:00,100.81,100.83,100.76,100.77,5115200000.0
2007-08-06 11:45:00,100.775,100.88,100.73,100.74,4467700010.0
2007-08-06 11:50:00,100.78,100.79,100.67,100.76,5500000004.0
2007-08-06 11:55:00,100.76,100.81,100.74,100.79,5126100003.0
2007-08-06 12:00:00,100.79,100.84,100.78,100.82,3848200027.0
2007-08-06 12:05:00,100.82,100.89,100.8,100.85,3471600008.0
2007-08-06 12:10:00,100.85,100.94,100.81,100.94,1511699997.0
2007-08-06 12:15:00,100.94,100.96,100.83,100.95,4869600004.0
2007-08-06 12:20:00,100.95,101.01,100.91,100.97,5258600018.0
2007-08-06 12:25:00,100.97,100.98,100.91,100.92,4415200022.0
2007-08-06 12:30:00,100.92,100.99,100.905,100.97,2354699998.0
2007-08-06 12:35:00,100.97,101.0,100.94,100.99,2722099998.0
2007-08-06 12:40:00,100.98,101.01,100.97,100.98,2009100003.0
2007-08-06 12:45:00,100.98,101.03,100.96,101.02,1798899998.0
2007-08-06 12:50:00,101.02,101.08,101.0,101.07,3801199971.0
2007-08-06 12:55:00,101.07,101.09,101.01,101.05,3548499984.0
2007-08-06 13:00:00,101.04,101.09,100.99,101.05,4777499995.0
2007-08-06 13:05:00,101.05,101.09,100.99,101.01,4297800010.0
2007-08-06 13:10:00,101.01,101.02,100.98,101.0,4772999997.0
2007-08-06 13:15:00,101.0,101.03,100.97,101.02,2369800002.0
2007-08-06 13:20:00,101.02,101.08,101.0,101.06,3284299995.0
2007-08-06 13:25:00,101.06,101.09,101.03,101.09,4814299988.0
2007-08-06 13:30:00,101.09,101.32,101.09,101.29,6802399993.0
2007-08-06 13:35:00,101.29,101.32,101.22,101.23,4097799985.0
2007-08-06 13:40:00,101.23,101.24,101.15,101.18,5315899984.0
2007-08-06 13:45:00,101.18,101.18,101.09,101.11,5018399994.0
2007-08-06 13:50:00,101.1,101.12,100.98,101.01,6220399983.0
2007-08-06 13:55:00,101.02,101.04,100.91,100.97,2702500007.0
2007-08-06 14:00:00,100.97,101.07,100.97,101.01,3189499999.0
2007-08-06 14:05:00,101.01,101.04,100.93,100.97,3025300000.0
2007-08-06 14:10:00,100.97,101.01,100.92,100.97,3692699975.0
2007-08-06 14:15:00,100.96,101.03,100.95,100.99,3310899997.0
2007-08-06 14:20:00,100.99,100.99,100.88,100.93,5692499989.0
2007-08-06 14:25:00,100.92,100.96,100.91,100.93,3273599988.0
2007-08-06 14:30:00,100.94,101.01,100.9,101.01,2409799998.0
2007-08-06 14:35:00,101.01,101.02,100.955,100.97,1467500001.0
2007-08-06 14:40:00,100.965,100.98,100.92,100.93,2027800013.0
2007-08-06 14:45:00,100.93,101.03,100.91,101.03,5478199987.0
2007-08-06 14:50:00,101.015,101.05,100.98,101.04,6358600002.0
2007-08-06 14:55:00,101.03,101.05,100.98,101.02,6551399986.0
2007-08-06 15:00:00,101.02,101.04,100.96,100.96,5406400018.0
2007-08-06 15:05:00,100.97,100.98,100.865,100.875,4569699986.0
2007-08-06 15:10:00,100.87,100.9,100.83,100.84,4206400001.0
2007-08-06 15:15:00,100.84,100.9,100.84,100.89,4340899985.0
2007-08-06 15:20:00,100.88,100.95,100.85,100.9,7244499978.0
2007-08-06 15:25:00,100.9,100.9,100.8,100.82,2905399997.0
2007-08-06 15:30:00,100.82,100.97,100.8,100.94,8623800030.0
2007-08-06 15:35:00,100.95,100.96,100.84,100.85,5139700011.0
2007-08-06 15:40:00,100.86,100.89,100.77,100.79,6628900007.0
2007-08-06 15:45:00,100.79,100.81,100.74,100.77,6848499987.0
2007-08-06 15:50:00,100.77,100.77,100.68,100.76,7558699995.0
2007-08-06 15:55:00,100.76,100.82,100.74,100.82,8672200015.0
2007-08-06 16:00:00,100.85,100.87,100.76,100.77,6744399988.0
2007-08-06 16:05:00,100.77,100.86,100.75,100.83,5174799994.0
2007-08-06 16:10:00,100.83,100.85,100.75,100.78,7142999997.0
2007-08-06 16:15:00,100.79,100.93,100.78,100.87,6476799996.0
2007-08-06 16:20:00,100.87,100.92,100.8,100.87,6349699997.0
2007-08-06 16:25:00,100.87,100.88,100.78,100.82,5780500004.0
2007-08-06 16:30:00,100.82,100.85,100.73,100.77,6299299990.0
2007-08-06 16:35:00,100.77,100.88,100.74,100.83,5378199988.0
2007-08-06 16:40:00,100.835,100.85,100.76,100.83,5398900000.0
2007-08-06 16:45:00,100.83,100.87,100.79,100.795,6222900016.0
2007-08-06 16:50:00,100.8,100.83,100.72,100.79,9556999994.0
2007-08-06 16:55:00,100.8,100.84,100.76,100.83,6577799965.0
2007-08-06 17:00:00,100.84,100.89,100.78,100.79,6649799980.0
2007-08-06 17:05:00,100.79,100.83,100.78,100.81,4342200006.0
2007-08-06 17:10:00,100.81,100.91,100.8,100.89,4070800006.0
2007-08-06 17:15:00,100.88,101.06,100.88,101.03,6333899981.0
2007-08-06 17:20:00,101.03,101.05,100.96,101.02,5917200008.0
2007-08-06 17:25:00,101.03,101.03,100.92,100.925,6875500001.0
2007-08-06 17:30:00,100.93,101.03,100.92,100.98,5719799983.0
2007-08-06 17:35:00,100.98,101.01,100.97,100.99,4352700011.0
2007-08-06 17:40:00,100.99,101.09,100.99,101.04,1570799997.0
2007-08-06 17:45:00,101.04,101.17,101.01,101.11,8897999983.0
2007-08-06 17:50:00,101.115,101.21,101.11,101.19,5886999991.0
2007-08-06 17:55:00,101.185,101.2,101.14,101.17,4836499992.0
2007-08-06 18:00:00,101.17,101.18,101.08,101.09,3502200000.0
2007-08-06 18:05:00,101.09,101.17,101.05,101.14,4155000001.0
2007-08-06 18:10:00,101.14,101.18,101.13,101.16,3095199988.0
2007-08-06 18:15:00,101.16,101.33,101.16,101.27,6175500000.0
2007-08-06 18:20:00,101.27,101.28,101.18,101.21,3258700001.0
2007-08-06 18:25:00,101.21,101.22,101.165,101.18,3026500009.0
2007-08-06 18:30:00,101.2,101.31,101.18,101.3,4053900004.0
2007-08-06 18:35:00,101.3,101.33,101.27,101.3,3414999961.0
2007-08-06 18:40:00,101.3,101.44,101.28,101.42,3059399998.0
2007-08-06 18:45:00,101.42,101.51,101.36,101.49,5093599997.0
2007-08-06 18:50:00,101.49,101.51,101.42,101.44,3913099979.0
2007-08-06 18:55:00,101.435,101.47,101.38,101.43,3416800001.0
2007-08-06 19:00:00,101.42,101.44,101.37,101.44,3356500010.0
2007-08-06 19:05:00,101.44,101.44,101.38,101.39,2570799994.0
2007-08-06 19:10:00,101.39,101.39,101.315,101.36,2876099994.0
2007-08-06 19:15:00,101.36,101.42,101.35,101.385,3383300003.0
2007-08-06 19:20:00,101.385,101.41,101.35,101.39,1521099994.0
2007-08-06 19:25:00,101.39,101.45,101.39,101.41,4011999987.0
2007-08-06 19:30:00,101.41,101.41,101.37,101.38,1319599999.0
2007-08-06 19:35:00,101.38,101.43,101.38,101.4,2596100008.0
2007-08-06 19:40:00,101.4,101.4,101.35,101.35,778800001.0
2007-08-06 19:45:00,101.35,101.35,101.31,101.32,1083299997.0
2007-08-06 19:50:00,101.32,101.35,101.3,101.33,3299999984.0
2007-08-06 19:55:00,101.335,101.34,101.24,101.27,2222900003.0
2007-08-06 20:00:00,101.27,101.28,101.25,101.27,988300000.0
2007-08-06 20:05:00,101.27,101.31,101.26,101.3,3118500006.0
2007-08-06 20:10:00,101.28,101.3,101.255,101.3,3543200006.0
2007-08-06 20:15:00,101.3,101.37,101.3,101.35,3698800018.0
2007-08-06 20:20:00,101.35,101.42,101.34,101.4,4426200005.0
2007-08-06 20:25:00,101.39,101.4,101.35,101.375,2745399990.0
2007-08-06 20:30:00,101.36,101.42,101.36,101.4,2384899993.0
2007-08-06 20:35:00,101.4,101.46,101.39,101.42,3503300009.0
2007-08-06 20:40:00,101.42,101.66,101.41,101.655,7449499965.0
2007-08-06 20:45:00,101.66,101.67,101.58,101.6,6694899972.0
2007-08-06 20:50:00,101.59,101.71,101.59,101.64,5820699993.0
2007-08-06 20:55:00,101.64,101.65,101.51,101.51,4470900011.0
2007-08-06 21:00:00,101.53,101.69,101.52,101.6,6131099989.0
2007-08-06 21:05:00,101.6,101.745,101.58,101.74,6941399991.0
2007-08-06 21:10:00,101.74,101.94,101.72,101.94,6765799880.0
2007-08-06 21:15:00,101.95,102.05,101.93,101.94,6153499968.0
2007-08-06 21:20:00,101.94,101.96,101.88,101.94,5761599990.0
2007-08-06 21:25:00,101.94,102.1,101.92,102.1,3021099989.0
2007-08-06 21:30:00,102.1,102.17,102.005,102.02,5286099991.0
2007-08-06 21:35:00,102.02,102.055,101.96,102.02,5860899997.0
2007-08-06 21:40:00,102.02,102.13,102.02,102.13,5918800018.0
2007-08-06 21:45:00,102.13,102.21,102.09,102.19,4822099997.0
2007-08-06 21:50:00,102.19,102.21,102.14,102.16,3316499984.0
2007-08-06 21:55:00,102.16,102.21,102.14,102.21,2723100000.0
2007-08-06 22:00:00,102.2,102.2,102.08,102.14,4243100003.0
2007-08-06 22:05:00,102.14,102.15,102.06,102.07,2327800006.0
2007-08-06 22:10:00,102.07,102.08,101.995,102.01,3202000004.0
2007-08-06 22:15:00,102.01,102.02,101.95,101.97,1582899993.0
2007-08-06 22:20:00,101.98,101.98,101.96,101.98,1246999995.0
2007-08-06 22:25:00,101.97,102.02,101.97,102.01,1136099991.0
2007-08-06 22:30:00,101.991,102.021,101.965,101.97,1170800004.0
2007-08-06 22:35:00,101.97,102.03,101.97,102.01,1081499997.0
2007-08-06 22:40:00,102.01,102.02,101.98,102.0,538599998.0
2007-08-06 22:45:00,102.0,102.01,101.96,101.99,1518600011.0
2007-08-06 22:50:00,101.99,102.03,101.98,102.025,1157599996.0
2007-08-06 22:55:00,102.03,102.05,102.015,102.02,756699998.0
2007-08-06 23:00:00,102.0,102.14,101.985,102.12,609200000.0
2007-08-06 23:05:00,102.11,102.11,102.05,102.08,877599999.0
2007-08-06 23:10:00,102.08,102.08,102.011,102.018,993900002.0
2007-08-06 23:15:00,102.05,102.07,102.03,102.05,1096699997.0
2007-08-06 23:20:00,102.05,102.05,101.98,102.0,1598199997.0
2007-08-06 23:25:00,101.995,102.05,101.97,102.02,2014699998.0
2007-08-06 23:30:00,102.02,102.05,102.01,102.05,477500002.0
2007-08-06 23:35:00,102.05,102.05,102.02,102.025,761200005.0
2007-08-06 23:40:00,102.03,102.05,102.0,102.01,1693300000.0
2007-08-06 23:45:00,101.99,102.07,101.99,102.06,608399993.0
2007-08-06 23:50:00,102.07,102.07,102.04,102.06,738299996.0
2007-08-06 23:55:00,102.06,102.07,102.02,102.02,203000000.0
2007-08-07 00:00:00,102.025,102.03,101.97,101.98,1910499985.0
2007-08-07 00:05:00,101.99,101.99,101.9,101.95,1413399993.0
2007-08-07 00:10:00,101.95,101.97,101.92,101.94,529900000.0
2007-08-07 00:15:00,101.94,101.94,101.884,101.92,1108999996.0
2007-08-07 00:20:00,101.92,101.93,101.86,101.9,2869399990.0
2007-08-07 00:25:00,101.9,101.91,101.88,101.91,2054599998.0
2007-08-07 00:30:00,101.91,101.92,101.88,101.91,885099999.0
2007-08-07 00:35:00,101.92,101.95,101.9,101.94,964100000.0
2007-08-07 00:40:00,101.95,101.98,101.921,101.98,1052599999.0
2007-08-07 00:45:00,101.98,102.0,101.96,101.96,1551000003.0
2007-08-07 00:50:00,101.97,101.99,101.95,101.97,1219999998.0
2007-08-07 00:55:00,101.97,102.01,101.95,101.98,990700002.0
2007-08-07 01:00:00,101.97,101.99,101.91,101.93,825699998.0
2007-08-07 01:05:00,101.93,101.93,101.88,101.89,1307600000.0
2007-08-07 01:10:00,101.89,101.905,101.85,101.885,3145899985.0
2007-08-07 01:15:00,101.885,101.92,101.86,101.88,4431299975.0
2007-08-07 01:20:00,101.88,101.96,101.88,101.935,2369699977.0
2007-08-07 01:25:00,101.935,101.95,101.92,101.94,2188099997.0
2007-08-07 01:30:00,101.93,101.99,101.93,101.97,3550799999.0
2007-08-07 01:35:00,101.98,102.03,101.95,101.99,4031399978.0
2007-08-07 01:40:00,101.99,102.01,101.9,101.94,6422799998.0
2007-08-07 01:45:00,101.945,101.95,101.89,101.91,2777199982.0
2007-08-07 01:50:00,101.91,101.94,101.89,101.915,2347800001.0
2007-08-07 01:55:00,101.915,101.95,101.89,101.91,4438500009.0
2007-08-07 02:00:00,101.91,101.92,101.8,101.8,5585499996.0
2007-08-07 02:05:00,101.8,101.83,101.77,101.79,5169299962.0
2007-08-07 02:10:00,101.79,101.8,101.69,101.72,3835499988.0
2007-08-07 02:15:00,101.72,101.81,101.71,101.81,3636299991.0
2007-08-07 02:20:00,101.81,101.81,101.75,101.79,3205799987.0
2007-08-07 02:25:00,101.78,101.79,101.75,101.75,1394099997.0
2007-08-07 02:30:00,101.76,101.79,101.75,101.78,936799999.0
2007-08-07 02:35:00,101.78,101.84,101.77,101.8,3518899988.0
2007-08-07 02:40:00,101.8,101.82,101.78,101.82,2315000003.0
2007-08-07 02:45:00,101.82,101.92,101.8,101.86,4694599988.0
2007-08-07 02:50:00,101.85,101.86,101.8,101.82,3879100003.0
2007-08-07 02:55:00,101.82,101.84,101.785,101.81,4251400018.0
2007-08-07 03:00:00,101.805,101.82,101.72,101.74,3136799988.0
2007-08-07 03:05:00,101.74,101.81,101.74,101.79,2864299995.0
2007-08-07 03:10:00,101.79,101.81,101.755,101.76,1457399992.0
2007-08-07 03:15:00,101.76,101.78,101.705,101.74,4247699994.0
2007-08-07 03:20:00,101.74,101.75,101.69,101.71,3334999985.0
2007-08-07 03:25:00,101.71,101.73,101.67,101.68,1742300001.0
2007-08-07 03:30:00,101.68,101.69,101.64,101.68,2829599998.0
2007-08-07 03:35:00,101.685,101.73,101.64,101.66,4219499955.0
2007-08-07 03:40:00,101.66,101.67,101.64,101.65,2295999999.0
2007-08-07 03:45:00,101.65,101.71,101.61,101.705,4379099954.0
2007-08-07 03:50:00,101.71,101.71,101.66,101.71,5238800008.0
2007-08-07 03:55:00,101.73,101.73,101.69,101.7,2757399994.0
2007-08-07 04:00:00,101.7,101.75,101.7,101.73,4274099990.0
2007-08-07 04:05:00,101.73,101.74,101.69,101.71,2497800002.0
2007-08-07 04:10:00,101.71,101.72,101.69,101.71,1514399992.0
2007-08-07 04:15:00,101.71,101.71,101.68,101.7,1252899999.0
2007-08-07 04:20:00,101.7,101.72,101.64,101.71,2116399997.0
2007-08-07 04:25:00,101.705,101.79,101.705,101.78,5899500035.0
2007-08-07 04:30:00,101.78,101.88,101.775,101.835,6957900021.0
2007-08-07 04:35:00,101.84,101.86,101.76,101.84,3574700003.0
2007-08-07 04:40:00,101.84,101.85,101.77,101.81,2609199991.0
2007-08-07 04:45:00,101.81,101.83,101.77,101.78,2327900001.0
2007-08-07 04:50:00,101.79,101.81,101.76,101.8,3659699980.0
2007-08-07 04:55:00,101.795,101.87,101.77,101.82,3489200004.0
2007-08-07 05:00:00,101.82,101.84,101.78,101.82,5759599973.0
2007-08-07 05:05:00,101.82,101.84,101.76,101.81,2013499983.0
2007-08-07 05:10:00,101.81,101.86,101.78,101.85,1526599974.0
2007-08-07 05:15:00,101.85,101.87,101.82,101.86,1638400003.0
2007-08-07 05:20:00,101.85,101.87,101.786,101.801,2010300001.0
2007-08-07 05:25:00,101.777,101.84,101.774,101.83,2461399996.0
2007-08-07 05:30:00,101.84,101.85,101.79,101.85,1762800002.0
2007-08-07 05:35:00,101.85,101.88,101.83,101.87,2089599999.0
2007-08-07 05:40:00,101.86,101.88,101.84,101.86,1340100000.0
2007-08-07 05:45:00,101.86,101.87,101.82,101.83,832000002.0
2007-08-07 05:50:00,101.82,101.83,101.77,101.79,1461999990.0
2007-08-07 05:55:00,101.78,101.79,101.75,101.77,1933299994.0
2007-08-07 06:00:00,101.77,101.8,101.76,101.79,1143099991.0
2007-08-07 06:05:00,101.8,101.81,101.765,101.77,1579000003.0
2007-08-07 06:10:00,101.77,101.79,101.75,101.77,1805400003.0
2007-08-07 06:15:00,101.77,101.85,101.77,101.82,2942800001.0
2007-08-07 06:20:00,101.81,101.82,101.78,101.78,817000003.0
2007-08-07 06:25:00,101.78,101.79,101.75,101.79,3457799995.0
2007-08-07 06:30:00,101.79,101.85,101.77,101.83,3480600005.0
2007-08-07 06:35:00,101.84,101.84,101.79,101.81,6860900033.0
2007-08-07 06:40:00,101.81,101.81,101.76,101.79,3876199996.0
2007-08-07 06:45:00,101.79,101.83,101.77,101.82,3243100007.0
2007-08-07 06:50:00,101.82,101.82,101.78,101.8,1365100002.0
2007-08-07 06:55:00,101.8,101.82,101.77,101.82,2508699998.0
2007-08-07 07:00:00,101.82,101.82,101.79,101.8,1657199992.0
2007-08-07 07:05:00,101.81,101.82,101.76,101.77,2587200006.0
2007-08-07 07:10:00,101.76,101.78,101.75,101.76,2733200007.0
2007-08-07 07:15:00,101.77,101.78,101.75,101.78,1735000000.0
2007-08-07 07:20:00,101.78,101.81,101.78,101.78,1220700000.0
2007-08-07 07:25:00,101.78,101.79,101.75,101.79,1455100003.0
2007-08-07 07:30:00,101.79,101.86,101.77,101.85,4105099979.0
2007-08-07 07:35:00,101.86,101.88,101.84,101.86,4724999970.0
2007-08-07 07:40:00,101.86,101.91,101.85,101.91,3201300006.0
2007-08-07 07:45:00,101.91,101.94,101.87,101.89,3370900002.0
2007-08-07 07:50:00,101.89,101.9,101.85,101.86,1827400008.0
2007-08-07 07:55:00,101.86,101.91,101.85,101.89,3765900011.0
2007-08-07 08:00:00,101.89,101.97,101.88,101.96,4645199978.0
2007-08-07 08:05:00,101.96,101.99,101.92,101.95,3418099999.0
2007-08-07 08:10:00,101.95,101.97,101.9,101.92,3127000003.0
2007-08-07 08:15:00,101.92,101.93,101.86,101.89,2396199999.0
2007-08-07 08:20:00,101.89,101.95,101.87,101.91,5711900006.0
2007-08-07 08:25:00,101.91,101.95,101.89,101.92,5287599997.0
2007-08-07 08:30:00,101.92,101.97,101.92,101.925,4422400008.0
2007-08-07 08:35:00,101.93,101.96,101.92,101.95,3396899987.0
2007-08-07 08:40:00,101.95,102.01,101.94,101.99,3528100000.0
2007-08-07 08:45:00,102.0,102.01,101.94,101.95,5565000012.0
2007-08-07 08:50:00,101.95,101.96,101.91,101.95,3848800014.0
2007-08-07 08:55:00,101.93,102.04,101.93,101.97,5913600008.0
2007-08-07 09:00:00,101.97,102.02,101.95,102.01,5328799999.0
2007-08-07 09:05:00,102.0,102.02,101.91,101.93,6862200015.0
2007-08-07 09:10:00,101.94,101.94,101.86,101.92,8190400029.0
2007-08-07 09:15:00,101.91,101.92,101.87,101.89,5188400008.0
2007-08-07 09:20:00,101.89,101.91,101.86,101.88,8257000033.0
2007-08-07 09:25:00,101.88,101.92,101.85,101.9,7684800014.0
2007-08-07 09:30:00,101.9,101.9,101.8,101.81,7247500011.0
2007-08-07 09:35:00,101.82,101.84,101.78,101.81,6086500024.0
2007-08-07 09:40:00,101.81,101.83,101.79,101.83,3331900023.0
2007-08-07 09:45:00,101.83,101.87,101.81,101.83,7148600020.0
2007-08-07 09:50:00,101.83,101.89,101.83,101.88,3203000004.0
2007-08-07 09:55:00,101.88,101.89,101.84,101.89,5034900020.0
2007-08-07 10:00:00,101.89,101.93,101.87,101.925,5776800013.0
2007-08-07 10:05:00,101.93,101.93,101.87,101.92,3917699999.0
2007-08-07 10:10:00,101.91,101.94,101.89,101.91,6759000009.0
2007-08-07 10:15:00,101.92,101.93,101.85,101.88,4835799979.0
2007-08-07 10:20:00,101.88,101.88,101.83,101.85,5961399981.0
2007-08-07 10:25:00,101.86,101.9,101.84,101.85,5108699979.0
2007-08-07 10:30:00,101.85,101.86,101.76,101.78,3778699988.0
2007-08-07 10:35:00,101.78,101.87,101.76,101.77,5904099960.0
2007-08-07 10:40:00,101.77,101.78,101.57,101.645,6780099987.0
2007-08-07 10:45:00,101.645,101.695,101.615,101.66,5636699988.0
2007-08-07 10:50:00,101.66,101.67,101.55,101.55,7825700039.0
2007-08-07 10:55:00,101.58,101.65,101.57,101.64,6309300001.0
2007-08-07 11:00:00,101.64,101.65,101.6,101.65,5363200028.0
2007-08-07 11:05:00,101.65,101.69,101.63,101.68,6636000015.0
2007-08-07 11:10:00,101.68,101.73,101.68,101.71,4261299995.0
2007-08-07 11:15:00,101.71,101.78,101.66,101.67,4806899987.0
2007-08-07 11:20:00,101.67,101.67,101.65,101.66,1932499991.0
2007-08-07 11:25:00,101.66,101.66,101.595,101.62,3580599981.0
2007-08-07 11:30:00,101.62,101.62,101.56,101.59,4190600003.0
2007-08-07 11:35:00,101.58,101.63,101.57,101.62,3992700003.0
2007-08-07 11:40:00,101.62,101.65,101.6,101.62,5420800007.0
2007-08-07 11:45:00,101.62,101.71,101.6,101.67,3791400001.0
2007-08-07 11:50:00,101.67,101.69,101.66,101.68,2096199994.0
2007-08-07 11:55:00,101.68,101.7,101.67,101.69,1461000001.0
2007-08-07 12:00:00,101.69,101.72,101.595,101.62,4273500004.0
2007-08-07 12:05:00,101.62,101.62,101.56,101.56,2613200004.0
2007-08-07 12:10:00,101.56,101.59,101.52,101.56,2632900000.0
2007-08-07 12:15:00,101.56,101.61,101.55,101.58,1881600008.0
2007-08-07 12:20:00,101.58,101.62,101.56,101.61,3123800001.0
2007-08-07 12:25:00,101.61,101.62,101.585,101.59,1385399993.0
2007-08-07 12:30:00,101.59,101.61,101.53,101.54,4843899967.0
2007-08-07 12:35:00,101.54,101.56,101.53,101.535,2885199999.0
2007-08-07 12:40:00,101.54,101.55,101.5,101.52,3992600008.0
2007-08-07 12:45:00,101.52,101.54,101.47,101.48,3320500017.0
2007-08-07 12:50:00,101.47,101.5,101.3,101.37,6332399989.0
2007-08-07 12:55:00,101.37,101.4,101.32,101.34,5431300008.0
2007-08-07 13:00:00,101.34,101.42,101.29,101.41,4214100017.0
2007-08-07 13:05:00,101.41,101.45,101.385,101.405,4099300010.0
2007-08-07 13:10:00,101.41,101.455,101.4,101.45,4671600026.0
2007-08-07 13:15:00,101.44,101.45,101.42,101.44,2401099994.0
2007-08-07 13:20:00,101.44,101.45,101.41,101.43,3016499993.0
2007-08-07 13:25:00,101.43,101.45,101.42,101.44,2460900003.0
2007-08-07 13:30:00,101.44,101.45,101.42,101.43,2796700000.0
2007-08-07 13:35:00,101.42,101.46,101.42,101.43,3265800010.0
2007-08-07 13:40:00,101.43,101.46,101.42,101.44,3517800003.0
2007-08-07 13:45:00,101.45,101.46,101.42,101.46,1128200003.0
2007-08-07 13:50:00,101.46,101.52,101.46,101.52,2686299990.0
2007-08-07 13:55:00,101.52,101.53,101.45,101.46,3986199988.0
2007-08-07 14:00:00,101.46,101.47,101.39,101.41,5807200003.0
2007-08-07 14:05:00,101.4,101.43,101.355,101.39,4953700004.0
2007-08-07 14:10:00,101.39,101.39,101.37,101.39,4203100003.0
2007-08-07 14:15:00,101.39,101.4,101.35,101.37,1775600016.0
2007-08-07 14:20:00,101.37,101.38,101.29,101.33,4985099982.0
2007-08-07 14:25:00,101.33,101.39,101.32,101.34,6705699998.0
2007-08-07 14:30:00,101.34,101.34,101.24,101.27,7256199995.0
2007-08-07 14:35:00,101.265,101.33,101.24,101.28,7123400027.0
2007-08-07 14:40:00,101.28,101.28,101.16,101.2,9183400010.0
2007-08-07 14:45:00,101.18,101.19,101.05,101.11,8046299969.0
2007-08-07 14:50:00,101.1,101.16,101.07,101.15,7258999991.0
2007-08-07 14:55:00,101.16,101.21,101.14,101.19,7493700005.0
2007-08-07 15:00:00,101.19,101.22,101.175,101.22,4067600013.0
2007-08-07 15:05:00,101.22,101.24,101.17,101.18,5481699995.0
2007-08-07 15:10:00,101.18,101.19,101.12,101.16,3920699992.0
2007-08-07 15:15:00,101.15,101.19,101.12,101.18,3361300002.0
2007-08-07 15:20:00,101.18,101.22,101.16,101.2,5537299994.0
2007-08-07 15:25:00,101.2,101.23,101.14,101.21,9031499984.0
2007-08-07 15:30:00,101.21,101.21,101.07,101.15,8351300005.0
2007-08-07 15:35:00,101.15,101.24,101.12,101.22,6821900004.0
2007-08-07 15:40:00,101.19,101.27,101.19,101.24,6558300004.0
2007-08-07 15:45:00,101.25,101.3,101.21,101.23,6281399992.0
2007-08-07 15:50:00,101.23,101.25,101.19,101.23,5674900001.0
2007-08-07 15:55:00,101.22,101.27,101.19,101.21,5656000024.0
2007-08-07 16:00:00,101.18,101.23,101.16,101.2,4936600010.0
2007-08-07 16:05:00,101.2,101.23,101.18,101.19,4758899998.0
2007-08-07 16:10:00,101.21,101.22,101.11,101.14,4350200002.0
2007-08-07 16:15:00,101.14,101.2,101.12,101.19,4765100039.0
2007-08-07 16:20:00,101.175,101.2,101.16,101.18,4300600020.0
2007-08-07 16:25:00,101.175,101.2,101.12,101.15,6025600010.0
2007-08-07 16:30:00,101.16,101.16,101.05,101.09,6954399999.0
2007-08-07 16:35:00,101.1,101.18,101.1,101.16,6024500001.0
2007-08-07 16:40:00,101.16,101.2,101.06,101.1,7401000008.0
2007-08-07 16:45:00,101.11,101.14,101.07,101.1,6700199987.0
2007-08-07 16:50:00,101.1,101.13,101.06,101.07,6193199974.0
2007-08-07 16:55:00,101.05,101.11,101.01,101.05,7796999981.0
2007-08-07 17:00:00,101.03,101.11,101.03,101.09,4772300006.0
2007-08-07 17:05:00,101.09,101.1,101.005,101.015,6301800028.0
2007-08-07 17:10:00,101.015,101.07,100.98,101.03,6705399993.0
2007-08-07 17:15:00,101.04,101.09,101.01,101.04,7786200013.0
2007-08-07 17:20:00,101.05,101.11,101.04,101.07,4895400005.0
2007-08-07 17:25:00,101.07,101.1,101.05,101.08,5033100003.0
2007-08-07 17:30:00,101.08,101.105,101.06,101.08,5547400009.0
2007-08-07 17:35:00,101.08,101.08,100.98,101.02,3039300000.0
2007-08-07 17:40:00,101.015,101.03,100.975,101.0,7112599974.0
2007-08-07 17:45:00,101.0,101.13,100.94,101.13,8087900002.0
2007-08-07 17:50:00,101.13,101.14,101.07,101.13,6877799977.0
2007-08-07 17:55:00,101.14,101.27,101.12,101.21,8443099996.0
2007-08-07 18:00:00,101.205,101.32,101.19,101.32,5371599992.0
2007-08-07 18:05:00,101.32,101.35,101.23,101.23,7027100005.0
2007-08-07 18:10:00,101.25,101.28,101.23,101.25,4899199987.0
2007-08-07 18:15:00,101.25,101.27,101.23,101.24,3338599987.0
2007-08-07 18:20:00,101.24,101.25,101.22,101.235,3854300016.0
2007-08-07 18:25:00,101.24,101.25,101.195,101.21,2410899991.0
2007-08-07 18:30:00,101.21,101.28,101.21,101.26,5735699989.0
2007-08-07 18:35:00,101.26,101.28,101.21,101.23,6013999981.0
2007-08-07 18:40:00,101.23,101.23,101.12,101.15,4743499971.0
2007-08-07 18:45:00,101.15,101.18,101.13,101.14,5457500009.0
2007-08-07 18:50:00,101.14,101.18,101.12,101.14,3988799990.0
2007-08-07 18:55:00,101.14,101.15,101.11,101.14,2776899989.0
2007-08-07 19:00:00,101.13,101.14,101.1,101.13,2857500022.0
2007-08-07 19:05:00,101.13,101.165,101.1,101.155,3447299985.0
2007-08-07 19:10:00,101.16,101.18,101.13,101.16,2201799996.0
2007-08-07 19:15:00,101.16,101.18,101.12,101.17,3410299977.0
2007-08-07 19:20:00,101.17,101.235,101.17,101.2,2132200011.0
2007-08-07 19:25:00,101.21,101.23,101.18,101.23,2290299995.0
2007-08-07 19:30:00,101.23,101.23,101.19,101.21,1649100007.0
2007-08-07 19:35:00,101.21,101.22,101.19,101.21,835800005.0
2007-08-07 19:40:00,101.2,101.24,101.2,101.22,1745399996.0
2007-08-07 19:45:00,101.22,101.245,101.19,101.23,2310700001.0
2007-08-07 19:50:00,101.23,101.26,101.19,101.24,3190400004.0
2007-08-07 19:55:00,101.24,101.255,101.17,101.23,1983900015.0
2007-08-07 20:00:00,101.23,101.25,101.19,101.19,2851400007.0
2007-08-07 20:05:00,101.2,101.27,101.17,101.26,3777400018.0
2007-08-07 20:10:00,101.25,101.29,100.89,100.92,3407900001.0
2007-08-07 20:15:00,100.92,101.24,100.88,100.91,5683300002.0
2007-08-07 20:20:00,100.92,101.02,100.77,100.88,6046399996.0
2007-08-07 20:25:00,100.88,100.935,100.53,100.55,7209499993.0
2007-08-07 20:30:00,100.56,100.77,100.435,100.71,8257700007.0
2007-08-07 20:35:00,100.71,100.76,100.495,100.76,5980000007.0
2007-08-07 20:40:00,100.76,100.97,100.68,100.93,7810300021.0
2007-08-07 20:45:00,100.93,101.02,100.82,100.98,6334900027.0
2007-08-07 20:50:00,100.97,101.06,100.945,101.0,5797500029.0
2007-08-07 20:55:00,101.0,101.46,100.99,101.46,8464400000.0
2007-08-07 21:00:00,101.43,101.73,101.43,101.46,8058999996.0
2007-08-07 21:05:00,101.46,101.49,101.39,101.41,7183199990.0
2007-08-07 21:10:00,101.41,101.53,101.36,101.445,6523399997.0
2007-08-07 21:15:00,101.45,101.605,101.41,101.455,6919800018.0
2007-08-07 21:20:00,101.46,101.52,101.43,101.52,5861600019.0
2007-08-07 21:25:00,101.52,101.55,101.425,101.53,5010500007.0
2007-08-07 21:30:00,101.535,101.76,101.515,101.73,8020799989.0
2007-08-07 21:35:00,101.74,101.86,101.74,101.795,7574199996.0
2007-08-07 21:40:00,101.8,101.8,101.69,101.73,6087500014.0
2007-08-07 21:45:00,101.735,101.76,101.56,101.56,5525700048.0
2007-08-07 21:50:00,101.56,101.71,101.53,101.6,5661900000.0
2007-08-07 21:55:00,101.595,101.675,101.55,101.63,5141499992.0
2007-08-07 22:00:00,101.63,101.69,101.59,101.66,3999899983.0
2007-08-07 22:05:00,101.66,101.675,101.61,101.635,2774400006.0
2007-08-07 22:10:00,101.635,101.635,101.56,101.63,2177299989.0
2007-08-07 22:15:00,101.63,101.635,101.595,101.6,1223100001.0
2007-08-07 22:20:00,101.595,101.61,101.56,101.56,475599995.0
2007-08-07 22:25:00,101.59,101.63,101.55,101.59,1853200004.0
2007-08-07 22:30:00,101.6,101.61,101.55,101.56,3185699991.0
2007-08-07 22:35:00,101.57,101.64,101.55,101.55,3937100005.0
2007-08-07 22:40:00,101.575,101.67,101.56,101.62,2545500000.0
2007-08-07 22:45:00,101.62,101.63,101.45,101.5,2771899993.0
2007-08-07 22:50:00,101.5,101.61,101.45,101.58,2906400010.0
2007-08-07 22:55:00,101.57,101.615,101.48,101.52,1593600004.0
2007-08-07 23:00:00,101.54,101.57,101.525,101.56,535000000.0
2007-08-07 23:05:00,101.56,101.59,101.5,101.54,904300000.0
2007-08-07 23:10:00,101.52,101.53,101.51,101.52,497700004.0
2007-08-07 23:15:00,101.51,101.59,101.5,101.59,927499998.0
2007-08-07 23:20:00,101.58,101.61,101.53,101.54,864399997.0
2007-08-07 23:25:00,101.54,101.565,101.52,101.53,933799990.0
2007-08-07 23:30:00,101.51,101.53,101.49,101.53,1034599997.0
2007-08-07 23:35:00,101.53,101.53,101.46,101.49,684100001.0
2007-08-07 23:40:00,101.49,101.51,101.33,101.49,1037799995.0
2007-08-07 23:45:00,101.49,101.515,101.48,101.505,975099998.0
2007-08-07 23:50:00,101.51,101.52,101.5,101.52,472699998.0
2007-08-07 23:55:00,101.52,101.54,101.5,101.54,565999997.0
2007-08-08 00:00:00,101.55,101.58,101.52,101.54,1598600004.0
2007-08-08 00:05:00,101.54,101.57,101.5,101.55,1318099998.0
2007-08-08 00:10:00,101.55,101.57,101.52,101.565,2023799990.0
2007-08-08 00:15:00,101.57,101.58,101.56,101.58,478200000.0
2007-08-08 00:20:00,101.558,101.66,101.54,101.63,2945799979.0
2007-08-08 00:25:00,101.63,101.69,101.63,101.665,2409799992.0
2007-08-08 00:30:00,101.67,101.67,101.62,101.62,1205399992.0
2007-08-08 00:35:00,101.62,101.68,101.6,101.62,1773300006.0
2007-08-08 00:40:00,101.62,101.65,101.6,101.63,1741999991.0
2007-08-08 00:45:00,101.63,101.64,101.59,101.6,1638500011.0
2007-08-08 00:50:00,101.59,101.6,101.54,101.6,1383500004.0
2007-08-08 00:55:00,101.6,101.6,101.57,101.58,1065699993.0
2007-08-08 01:00:00,101.58,101.64,101.56,101.64,2861299975.0
2007-08-08 01:05:00,101.64,101.66,101.615,101.65,1191699979.0
2007-08-08 01:10:00,101.66,101.71,101.65,101.7,1993199981.0
2007-08-08 01:15:00,101.7,101.73,101.65,101.7,3334799970.0
2007-08-08 01:20:00,101.7,101.78,101.68,101.76,2767000003.0
2007-08-08 01:25:00,101.75,101.81,101.41,101.67,4325600014.0
2007-08-08 01:30:00,101.68,101.84,101.51,101.6,4935200024.0
2007-08-08 01:35:00,101.6,101.8,101.6,101.71,5274100011.0
2007-08-08 01:40:00,101.71,101.9,101.71,101.78,5137600019.0
2007-08-08 01:45:00,101.78,101.86,101.76,101.82,4585300020.0
2007-08-08 01:50:00,101.79,101.95,101.79,101.93,6730200024.0
2007-08-08 01:55:00,101.93,102.09,101.93,102.085,8088100009.0
2007-08-08 02:00:00,102.08,102.08,101.96,101.98,5936700049.0
2007-08-08 02:05:00,101.97,101.99,101.925,101.94,2960900023.0
2007-08-08 02:10:00,101.94,101.98,101.91,101.92,5679800010.0
2007-08-08 02:15:00,101.92,101.95,101.88,101.925,5525800010.0
2007-08-08 02:20:00,101.925,101.96,101.91,101.96,4539199996.0
2007-08-08 02:25:00,101.95,101.97,101.94,101.97,3365399990.0
2007-08-08 02:30:00,101.97,101.99,101.94,101.97,3432000005.0
2007-08-08 02:35:00,101.97,101.99,101.91,101.96,5654399999.0
2007-08-08 02:40:00,101.96,101.96,101.925,101.96,1961299994.0
2007-08-08 02:45:00,101.96,101.99,101.945,101.96,3309999982.0
2007-08-08 02:50:00,101.96,101.99,101.94,101.96,3336600000.0
2007-08-08 02:55:00,101.97,101.99,101.94,101.96,4052000005.0
2007-08-08 03:00:00,101.965,101.99,101.92,101.92,1893500001.0
2007-08-08 03:05:00,101.92,101.92,101.845,101.89,3807399990.0
2007-08-08 03:10:00,101.9,101.92,101.8,101.87,3117600005.0
2007-08-08 03:15:00,101.85,101.9,101.85,101.87,1816700000.0
2007-08-08 03:20:00,101.87,101.87,101.82,101.86,1051599998.0
2007-08-08 03:25:00,101.86,101.92,101.83,101.92,1940800004.0
2007-08-08 03:30:00,101.92,101.94,101.89,101.91,1601199992.0
2007-08-08 03:35:00,101.905,101.92,101.84,101.87,1921799982.0
2007-08-08 03:40:00,101.86,101.88,101.84,101.85,1699700000.0
2007-08-08 03:45:00,101.85,101.87,101.83,101.855,3167499985.0
2007-08-08 03:50:00,101.86,101.87,101.78,101.78,1577000016.0
2007-08-08 03:55:00,101.78,101.82,101.71,101.72,3038899997.0
2007-08-08 04:00:00,101.71,101.78,101.67,101.77,5062599996.0
2007-08-08 04:05:00,101.77,101.78,101.74,101.76,2025099989.0
2007-08-08 04:10:00,101.76,101.8,101.74,101.77,2798300006.0
2007-08-08 04:15:00,101.77,101.78,101.71,101.71,3882000004.0
2007-08-08 04:20:00,101.71,101.76,101.71,101.75,2258299998.0
2007-08-08 04:25:00,101.74,101.76,101.67,101.68,3151399997.0
2007-08-08 04:30:00,101.68,101.72,101.67,101.7,5428300005.0
2007-08-08 04:35:00,101.7,101.72,101.68,101.69,2230099979.0
2007-08-08 04:40:00,101.7,101.76,101.7,101.73,2479300002.0
2007-08-08 04:45:00,101.74,101.76,101.73,101.75,1451600001.0
2007-08-08 04:50:00,101.75,101.84,101.74,101.8,2966500015.0
2007-08-08 04:55:00,101.79,101.8,101.75,101.77,3583199990.0
2007-08-08 05:00:00,101.77,101.8,101.76,101.79,854800001.0
2007-08-08 05:05:00,101.79,101.79,101.75,101.76,2164100006.0
2007-08-08 05:10:00,101.76,101.81,101.76,101.8,2154000001.0
2007-08-08 05:15:00,101.8,101.83,101.79,101.81,1004500007.0
2007-08-08 05:20:00,101.8,101.81,101.78,101.78,683600009.0
2007-08-08 05:25:00,101.78,101.81,101.76,101.81,1660700013.0
2007-08-08 05:30:00,101.81,101.83,101.79,101.8,1422000002.0
2007-08-08 05:35:00,101.8,101.84,101.79,101.83,1581299999.0
2007-08-08 05:40:00,101.83,101.84,101.78,101.79,1732300007.0
2007-08-08 05:45:00,101.8,101.81,101.711,101.738,3423499993.0
2007-08-08 05:50:00,101.77,101.81,101.71,101.72,3287299982.0
2007-08-08 05:55:00,101.72,101.75,101.72,101.75,1484599985.0
2007-08-08 06:00:00,101.75,101.76,101.72,101.72,1557600003.0
2007-08-08 06:05:00,101.72,101.76,101.72,101.75,1867400016.0
2007-08-08 06:10:00,101.75,101.76,101.73,101.75,2322699999.0
2007-08-08 06:15:00,101.75,101.76,101.67,101.71,1954299988.0
2007-08-08 06:20:00,101.71,101.76,101.7,101.75,1264999998.0
2007-08-08 06:25:00,101.75,101.8,101.71,101.78,2489499982.0
2007-08-08 06:30:00,101.78,101.79,101.75,101.79,4484099972.0
2007-08-08 06:35:00,101.79,101.84,101.78,101.83,2192299997.0
2007-08-08 06:40:00,101.83,101.85,101.83,101.84,1169399998.0
2007-08-08 06:45:00,101.84,101.91,101.82,101.9,2426199996.0
2007-08-08 06:50:00,101.9,101.9,101.85,101.85,2147400009.0
2007-08-08 06:55:00,101.85,101.9,101.85,101.89,1266200017.0
2007-08-08 07:00:00,101.89,101.9,101.83,101.86,3026999978.0
2007-08-08 07:05:00,101.86,101.88,101.8,101.85,1272699993.0
2007-08-08 07:10:00,101.86,101.88,101.81,101.86,1145700001.0
2007-08-08 07:15:00,101.86,101.87,101.84,101.85,992299987.0
2007-08-08 07:20:00,101.85,101.87,101.84,101.86,490299998.0
2007-08-08 07:25:00,101.86,101.87,101.85,101.87,854100011.0
2007-08-08 07:30:00,101.86,101.89,101.85,101.89,1787799995.0
2007-08-08 07:35:00,101.89,101.89,101.85,101.88,2671900019.0
2007-08-08 07:40:00,101.88,101.9,101.86,101.88,897000011.0
2007-08-08 07:45:00,101.88,101.91,101.85,101.87,1384299994.0
2007-08-08 07:50:00,101.87,101.87,101.845,101.86,2224399992.0
2007-08-08 07:55:00,101.86,101.88,101.84,101.87,1865499984.0
2007-08-08 08:00:00,101.87,101.88,101.79,101.825,7355699971.0
2007-08-08 08:05:00,101.83,101.84,101.75,101.81,6960699954.0
2007-08-08 08:10:00,101.81,101.87,101.8,101.83,7226599973.0
2007-08-08 08:15:00,101.8,101.89,101.78,101.85,8580199999.0
2007-08-08 08:20:00,101.84,101.93,101.82,101.88,6106699979.0
2007-08-08 08:25:00,101.87,101.92,101.86,101.87,6453600023.0
2007-08-08 08:30:00,101.87,101.94,101.85,101.915,6031199993.0
2007-08-08 08:35:00,101.93,101.93,101.87,101.9,4877599987.0
2007-08-08 08:40:00,101.9,101.98,101.9,101.97,5819600015.0
2007-08-08 08:45:00,101.97,102.08,101.97,102.07,7594500026.0
2007-08-08 08:50:00,102.08,102.1,102.03,102.06,7714200020.0
2007-08-08 08:55:00,102.06,102.15,102.03,102.12,9387799989.0
2007-08-08 09:00:00,102.12,102.12,102.07,102.07,6766799977.0
2007-08-08 09:05:00,102.07,102.12,102.07,102.11,5046899995.0
2007-08-08 09:10:00,102.11,102.23,102.1,102.19,7934399964.0
2007-08-08 09:15:00,102.19,102.23,102.15,102.23,8379499960.0
2007-08-08 09:20:00,102.21,102.21,102.14,102.165,5668900003.0
2007-08-08 09:25:00,102.165,102.17,102.1,102.11,5635500008.0
2007-08-08 09:30:00,102.11,102.11,102.04,102.09,7281099993.0
2007-08-08 09:35:00,102.08,102.11,102.01,102.02,5174000000.0
2007-08-08 09:40:00,102.02,102.08,101.99,102.045,2934899998.0
2007-08-08 09:45:00,102.045,102.16,102.04,102.12,7474199992.0
2007-08-08 09:50:00,102.12,102.19,102.06,102.07,7828200003.0
2007-08-08 09:55:00,102.07,102.18,102.05,102.16,5541599996.0
2007-08-08 10:00:00,102.16,102.26,102.14,102.25,6822499997.0
2007-08-08 10:05:00,102.23,102.28,102.21,102.22,8121299986.0
2007-08-08 10:10:00,102.23,102.26,102.19,102.24,6110700034.0
2007-08-08 10:15:00,102.24,102.27,102.23,102.24,5864500012.0
2007-08-08 10:20:00,102.23,102.29,102.23,102.25,5062299992.0
2007-08-08 10:25:00,102.25,102.335,102.24,102.27,7779299994.0
2007-08-08 10:30:00,102.27,102.32,102.25,102.3,5154200008.0
2007-08-08 10:35:00,102.3,102.31,102.19,102.23,7487499981.0
2007-08-08 10:40:00,102.22,102.24,102.19,102.22,6269699992.0
2007-08-08 10:45:00,102.22,102.25,102.2,102.21,4798500032.0
2007-08-08 10:50:00,102.21,102.27,102.19,102.27,4327399991.0
2007-08-08 10:55:00,102.27,102.31,102.23,102.25,5395500006.0
2007-08-08 11:00:00,102.25,102.28,102.21,102.23,6414899978.0
2007-08-08 11:05:00,102.23,102.24,102.16,102.18,5210200007.0
2007-08-08 11:10:00,102.18,102.22,102.165,102.215,1842699997.0
2007-08-08 11:15:00,102.205,102.22,102.17,102.205,2286899986.0
2007-08-08 11:20:00,102.21,102.22,102.15,102.19,5308700034.0
2007-08-08 11:25:00,102.19,102.22,102.18,102.19,3199100002.0
2007-08-08 11:30:00,102.19,102.2,102.17,102.17,4138299985.0
2007-08-08 11:35:00,102.17,102.19,102.08,102.11,6513200031.0
2007-08-08 11:40:00,102.11,102.14,102.08,102.1,6664999999.0
2007-08-08 11:45:00,102.1,102.19,102.1,102.18,3258299979.0
2007-08-08 11:50:00,102.165,102.21,102.14,102.19,1939599994.0
2007-08-08 11:55:00,102.19,102.21,102.16,102.2,4048899979.0
2007-08-08 12:00:00,102.2,102.27,102.18,102.27,6288499987.0
2007-08-08 12:05:00,102.26,102.26,102.23,102.23,3079400006.0
2007-08-08 12:10:00,102.23,102.285,102.2,102.28,2478599990.0
2007-08-08 12:15:00,102.28,102.41,102.27,102.41,2670999985.0
2007-08-08 12:20:00,102.41,102.44,102.33,102.43,7297300021.0
2007-08-08 12:25:00,102.445,102.45,102.34,102.35,6346399971.0
2007-08-08 12:30:00,102.35,102.37,102.3,102.35,6218699987.0
2007-08-08 12:35:00,102.35,102.37,102.265,102.265,5464300015.0
2007-08-08 12:40:00,102.26,102.29,102.26,102.27,3287600006.0
2007-08-08 12:45:00,102.27,102.32,102.255,102.32,4912399984.0
2007-08-08 12:50:00,102.32,102.38,102.29,102.34,4149500033.0
2007-08-08 12:55:00,102.34,102.365,102.31,102.35,2989099984.0
2007-08-08 13:00:00,102.36,102.45,102.31,102.44,4654399988.0
2007-08-08 13:05:00,102.44,102.49,102.39,102.41,5921400007.0
2007-08-08 13:10:00,102.41,102.445,102.385,102.43,5395700006.0
2007-08-08 13:15:00,102.425,102.44,102.39,102.42,3590799994.0
2007-08-08 13:20:00,102.42,102.46,102.39,102.42,4102199989.0
2007-08-08 13:25:00,102.42,102.48,102.4,102.44,5244899973.0
2007-08-08 13:30:00,102.455,102.49,102.41,102.46,4477199966.0
2007-08-08 13:35:00,102.45,102.47,102.42,102.45,3452599997.0
2007-08-08 13:40:00,102.455,102.47,102.42,102.435,2619899999.0
2007-08-08 13:45:00,102.435,102.47,102.39,102.45,3464899999.0
2007-08-08 13:50:00,102.45,102.49,102.42,102.44,4042212511.0
2007-08-08 13:55:00,102.44,102.48,102.41,102.44,2666799998.0
2007-08-08 14:00:00,102.435,102.49,102.42,102.49,3928299984.0
2007-08-08 14:05:00,102.49,102.52,102.43,102.48,4462699998.0
2007-08-08 14:10:00,102.49,102.55,102.44,102.55,7036799984.0
2007-08-08 14:15:00,102.53,102.73,102.51,102.69,9757500010.0
2007-08-08 14:20:00,102.685,102.75,102.64,102.73,8318900007.0
2007-08-08 14:25:00,102.73,102.91,102.72,102.77,8169600039.0
2007-08-08 14:30:00,102.76,102.76,102.69,102.72,8870100033.0
2007-08-08 14:35:00,102.72,102.8,102.685,102.78,8370400001.0
2007-08-08 14:40:00,102.78,102.87,102.76,102.805,6595499975.0
2007-08-08 14:45:00,102.805,102.82,102.73,102.79,7084499996.0
2007-08-08 14:50:00,102.8,102.85,102.75,102.79,6498700002.0
2007-08-08 14:55:00,102.79,102.82,102.68,102.73,6975599987.0
2007-08-08 15:00:00,102.73,102.73,102.65,102.68,5074900014.0
2007-08-08 15:05:00,102.68,102.7,102.66,102.66,3735199996.0
2007-08-08 15:10:00,102.66,102.7,102.63,102.69,3198199994.0
2007-08-08 15:15:00,102.7,102.735,102.66,102.69,3991700010.0
2007-08-08 15:20:00,102.685,102.76,102.68,102.75,7170899995.0
2007-08-08 15:25:00,102.76,102.76,102.675,102.73,7800900005.0
2007-08-08 15:30:00,102.73,102.78,102.7,102.73,8027000024.0
2007-08-08 15:35:00,102.73,102.79,102.66,102.66,4742000014.0
2007-08-08 15:40:00,102.65,102.75,102.62,102.74,5262600021.0
2007-08-08 15:45:00,102.74,102.77,102.66,102.73,6302599999.0
2007-08-08 15:50:00,102.73,102.81,102.71,102.76,5512899985.0
2007-08-08 15:55:00,102.76,102.84,102.745,102.8,8095400080.0
2007-08-08 16:00:00,102.8,102.96,102.77,102.91,6333699961.0
2007-08-08 16:05:00,102.91,102.91,102.75,102.77,6293399991.0
2007-08-08 16:10:00,102.76,102.87,102.74,102.86,6386899986.0
2007-08-08 16:15:00,102.86,102.97,102.825,102.95,7356100002.0
2007-08-08 16:20:00,102.95,103.07,102.925,103.03,8564099999.0
2007-08-08 16:25:00,103.04,103.105,102.985,103.09,9625500040.0
2007-08-08 16:30:00,103.09,103.18,103.06,103.16,8341300024.0
2007-08-08 16:35:00,103.17,103.17,103.08,103.08,5180900020.0
2007-08-08 16:40:00,103.08,103.08,102.97,103.01,6954199981.0
2007-08-08 16:45:00,103.01,103.13,102.99,103.06,6461900006.0
2007-08-08 16:50:00,103.06,103.12,103.02,103.04,3842200019.0
2007-08-08 16:55:00,103.04,103.14,103.02,103.12,6174600002.0
2007-08-08 17:00:00,103.14,103.15,103.05,103.055,5012199993.0
2007-08-08 17:05:00,103.05,103.09,103.02,103.05,5154099984.0
2007-08-08 17:10:00,103.04,103.12,103.01,103.1,5931199983.0
2007-08-08 17:15:00,103.1,103.1,103.04,103.06,4999500004.0
2007-08-08 17:20:00,103.06,103.06,102.99,103.02,6848499999.0
2007-08-08 17:25:00,103.02,103.14,103.02,103.11,4871199988.0
2007-08-08 17:30:00,103.12,103.14,103.03,103.09,4447899981.0
2007-08-08 17:35:00,103.09,103.17,103.08,103.15,4562099980.0
2007-08-08 17:40:00,103.15,103.2,103.1,103.19,4795700004.0
2007-08-08 17:45:00,103.19,103.2,103.14,103.16,2620100006.0
2007-08-08 17:50:00,103.16,103.18,103.12,103.14,3450599971.0
2007-08-08 17:55:00,103.14,103.22,103.1,103.2,4316100000.0
2007-08-08 18:00:00,103.195,103.2,103.12,103.14,6821599978.0
2007-08-08 18:05:00,103.14,103.17,103.14,103.17,2541500006.0
2007-08-08 18:10:00,103.17,103.17,103.12,103.135,4228999997.0
2007-08-08 18:15:00,103.14,103.145,103.105,103.14,3932999982.0
2007-08-08 18:20:00,103.135,103.21,103.135,103.17,4460199994.0
2007-08-08 18:25:00,103.18,103.2,103.12,103.2,3066899991.0
2007-08-08 18:30:00,103.21,103.26,103.18,103.195,6694599993.0
2007-08-08 18:35:00,103.2,103.2,103.105,103.15,5056599996.0
2007-08-08 18:40:00,103.15,103.17,103.13,103.14,4053599993.0
2007-08-08 18:45:00,103.14,103.22,103.12,103.22,2622099997.0
2007-08-08 18:50:00,103.21,103.22,103.12,103.17,3085999998.0
2007-08-08 18:55:00,103.17,103.175,103.11,103.14,3586500000.0
2007-08-08 19:00:00,103.14,103.16,103.11,103.16,3087499992.0
2007-08-08 19:05:00,103.15,103.19,103.14,103.14,3439999983.0
2007-08-08 19:10:00,103.155,103.22,103.15,103.22,3222999972.0
2007-08-08 19:15:00,103.22,103.28,103.21,103.28,1342999998.0
2007-08-08 19:20:00,103.28,103.29,103.245,103.25,2537899999.0
2007-08-08 19:25:00,103.25,103.29,103.22,103.265,4482099984.0
2007-08-08 19:30:00,103.265,103.31,103.24,103.29,2861199997.0
2007-08-08 19:35:00,103.29,103.33,103.27,103.28,2818099992.0
2007-08-08 19:40:00,103.28,103.305,103.26,103.265,920999997.0
2007-08-08 19:45:00,103.265,103.27,103.22,103.24,3598399998.0
2007-08-08 19:50:00,103.245,103.29,103.24,103.28,2204200004.0
2007-08-08 19:55:00,103.28,103.295,103.26,103.28,2781999980.0
2007-08-08 20:00:00,103.26,103.36,103.26,103.33,2753699993.0
2007-08-08 20:05:00,103.33,103.33,103.275,103.3,2369999992.0
2007-08-08 20:10:00,103.305,103.38,103.28,103.36,3246799994.0
2007-08-08 20:15:00,103.36,103.39,103.32,103.33,3280599976.0
2007-08-08 20:20:00,103.34,103.375,103.34,103.375,1398599998.0
2007-08-08 20:25:00,103.375,103.415,103.37,103.38,3690399991.0
2007-08-08 20:30:00,103.38,103.4,103.36,103.38,2480999998.0
2007-08-08 20:35:00,103.38,103.39,103.3,103.3,2284899989.0
2007-08-08 20:40:00,103.3,103.325,103.27,103.325,3851599986.0
2007-08-08 20:45:00,103.325,103.355,103.315,103.325,1970000000.0
2007-08-08 20:50:00,103.325,103.34,103.28,103.33,4310800000.0
2007-08-08 20:55:00,103.33,103.365,103.3,103.34,3193799996.0
2007-08-08 21:00:00,103.35,103.36,103.25,103.255,2650599992.0
2007-08-08 21:05:00,103.26,103.28,103.185,103.185,4653499992.0
2007-08-08 21:10:00,103.19,103.26,103.12,103.125,5903099997.0
2007-08-08 21:15:00,103.125,103.18,103.0,103.075,6986299983.0
2007-08-08 21:20:00,103.08,103.165,102.96,102.98,4648899994.0
2007-08-08 21:25:00,102.98,103.03,102.82,102.86,9401499998.0
2007-08-08 21:30:00,102.87,102.92,102.78,102.85,8404499979.0
2007-08-08 21:35:00,102.85,102.875,102.75,102.855,5420899996.0
2007-08-08 21:40:00,102.84,102.86,102.79,102.82,4480599975.0
2007-08-08 21:45:00,102.815,102.97,102.81,102.935,5169599997.0
2007-08-08 21:50:00,102.935,103.14,102.9,103.08,5817599980.0
2007-08-08 21:55:00,103.09,103.16,103.05,103.16,3968000001.0
2007-08-08 22:00:00,103.155,103.17,103.09,103.115,2203899998.0
2007-08-08 22:05:00,103.12,103.16,103.12,103.14,1453000003.0
2007-08-08 22:10:00,103.16,103.23,103.15,103.19,1603899998.0
2007-08-08 22:15:00,103.19,103.19,103.11,103.135,2336799999.0
2007-08-08 22:20:00,103.13,103.16,103.12,103.13,1370999997.0
2007-08-08 22:25:00,103.135,103.18,103.11,103.15,1056700000.0
2007-08-08 22:30:00,103.15,103.18,103.09,103.17,2268800000.0
2007-08-08 22:35:00,103.17,103.2,103.15,103.17,2086000000.0
2007-08-08 22:40:00,103.17,103.21,103.15,103.21,1432699998.0
2007-08-08 22:45:00,103.21,103.23,103.17,103.21,1664799999.0
2007-08-08 22:50:00,103.21,103.27,103.18,103.23,2222499997.0
2007-08-08 22:55:00,103.23,103.25,103.14,103.2,2899300002.0
2007-08-08 23:00:00,103.2,103.2,103.11,103.12,646000000.0
2007-08-08 23:05:00,103.14,103.14,103.07,103.1,891400004.0
2007-08-08 23:10:00,103.09,103.16,103.08,103.15,531299996.0
2007-08-08 23:15:00,103.15,103.175,103.09,103.16,1314299996.0
2007-08-08 23:20:00,103.16,103.19,103.14,103.185,1245899994.0
2007-08-08 23:25:00,103.185,103.2,103.14,103.175,1258599987.0
2007-08-08 23:30:00,103.18,103.18,103.145,103.145,1196399983.0
2007-08-08 23:35:00,103.145,103.16,103.115,103.12,563999999.0
2007-08-08 23:40:00,103.12,103.15,103.105,103.15,1133199993.0
2007-08-08 23:45:00,103.155,103.16,103.086,103.16,1414499987.0
2007-08-08 23:50:00,103.155,103.155,103.12,103.125,634399990.0
2007-08-08 23:55:00,103.125,103.141,103.082,103.125,2384399999.0
2007-08-09 00:00:00,103.12,103.15,103.11,103.13,500199997.0
2007-08-09 00:05:00,103.14,103.19,103.13,103.19,1276800002.0
2007-08-09 00:10:00,103.19,103.2,103.17,103.195,642200000.0
2007-08-09 00:15:00,103.19,103.23,103.18,103.22,1104799996.0
2007-08-09 00:20:00,103.23,103.25,103.18,103.18,821699990.0
2007-08-09 00:25:00,103.18,103.2,103.14,103.17,1942899989.0
2007-08-09 00:30:00,103.18,103.18,103.15,103.17,1217200014.0
2007-08-09 00:35:00,103.17,103.2,103.17,103.18,1531999999.0
2007-08-09 00:40:00,103.18,103.18,103.13,103.14,928199986.0
2007-08-09 00:45:00,103.14,103.26,103.11,103.22,1770699992.0
2007-08-09 00:50:00,103.2,103.31,103.2,103.265,3481899992.0
2007-08-09 00:55:00,103.26,103.31,103.25,103.265,2107300009.0
2007-08-09 01:00:00,103.27,103.28,103.2,103.2,2957499996.0
2007-08-09 01:05:00,103.21,103.225,103.19,103.22,2482999993.0
2007-08-09 01:10:00,103.23,103.23,103.17,103.18,1579800001.0
2007-08-09 01:15:00,103.18,103.25,103.18,103.22,3317400000.0
2007-08-09 01:20:00,103.21,103.22,103.19,103.2,2001400005.0
2007-08-09 01:25:00,103.21,103.21,103.17,103.18,3903500002.0
2007-08-09 01:30:00,103.19,103.23,103.18,103.2,2470200028.0
2007-08-09 01:35:00,103.21,103.27,103.21,103.255,2888099972.0
2007-08-09 01:40:00,103.255,103.27,103.21,103.23,3854599985.0
2007-08-09 01:45:00,103.23,103.25,103.215,103.25,2246899993.0
2007-08-09 01:50:00,103.24,103.33,103.23,103.32,3254400000.0
2007-08-09 01:55:00,103.32,103.33,103.29,103.33,2855899996.0
2007-08-09 02:00:00,103.335,103.38,103.3,103.37,5157099980.0
2007-08-09 02:05:00,103.38,103.42,103.335,103.35,2566400002.0
2007-08-09 02:10:00,103.36,103.36,103.24,103.25,4477499985.0
2007-08-09 02:15:00,103.25,103.29,103.24,103.27,3919400029.0
2007-08-09 02:20:00,103.27,103.3,103.24,103.245,3535999991.0
2007-08-09 02:25:00,103.25,103.25,103.21,103.24,2937100002.0
2007-08-09 02:30:00,103.24,103.24,103.166,103.166,3436899990.0
2007-08-09 02:35:00,103.23,103.25,103.21,103.22,5170799992.0
2007-08-09 02:40:00,103.22,103.3,103.22,103.3,5545400054.0
2007-08-09 02:45:00,103.3,103.34,103.29,103.32,4263800038.0
2007-08-09 02:50:00,103.32,103.37,103.29,103.32,5708300008.0
2007-08-09 02:55:00,103.32,103.33,103.26,103.27,6099699987.0
2007-08-09 03:00:00,103.27,103.29,103.24,103.27,3342200005.0
2007-08-09 03:05:00,103.27,103.3,103.25,103.25,3227700006.0
2007-08-09 03:10:00,103.26,103.28,103.245,103.26,2031200011.0
2007-08-09 03:15:00,103.26,103.28,103.25,103.26,1903600008.0
2007-08-09 03:20:00,103.27,103.31,103.25,103.3,2836799993.0
2007-08-09 03:25:00,103.3,103.35,103.27,103.34,2695199999.0
2007-08-09 03:30:00,103.33,103.49,103.23,103.44,4886299966.0
2007-08-09 03:35:00,103.44,103.47,103.38,103.4,5106299993.0
2007-08-09 03:40:00,103.4,103.49,103.39,103.47,3420199994.0
2007-08-09 03:45:00,103.47,103.49,103.45,103.47,3075499993.0
2007-08-09 03:50:00,103.47,103.48,103.45,103.46,2327999974.0
2007-08-09 03:55:00,103.46,103.48,103.44,103.46,3928200004.0
2007-08-09 04:00:00,103.46,103.49,103.45,103.45,1643299980.0
2007-08-09 04:05:00,103.45,103.49,103.43,103.47,761099997.0
2007-08-09 04:10:00,103.48,103.48,103.44,103.47,1609199987.0
2007-08-09 04:15:00,103.47,103.48,103.42,103.425,1928300021.0
2007-08-09 04:20:00,103.43,103.45,103.39,103.42,3000299999.0
2007-08-09 04:25:00,103.42,103.44,103.4,103.43,4176199979.0
2007-08-09 04:30:00,103.43,103.45,103.425,103.44,2074899991.0
2007-08-09 04:35:00,103.44,103.46,103.43,103.45,1718200003.0
2007-08-09 04:40:00,103.46,103.46,103.43,103.435,962199999.0
2007-08-09 04:45:00,103.44,103.44,103.42,103.435,1338199994.0
2007-08-09 04:50:00,103.44,103.45,103.42,103.45,494699999.0
2007-08-09 04:55:00,103.45,103.47,103.44,103.45,1432699994.0
2007-08-09 05:00:00,103.45,103.45,103.43,103.43,1185999993.0
2007-08-09 05:05:00,103.43,103.44,103.4,103.43,3348200001.0
2007-08-09 05:10:00,103.43,103.45,103.425,103.44,1512399995.0
2007-08-09 05:15:00,103.44,103.45,103.43,103.44,1460799999.0
2007-08-09 05:20:00,103.44,103.44,103.42,103.44,1129799988.0
2007-08-09 05:25:00,103.43,103.46,103.43,103.45,1064099994.0
2007-08-09 05:30:00,103.46,103.47,103.43,103.46,1323799994.0
2007-08-09 05:35:00,103.46,103.48,103.44,103.47,1232200001.0
2007-08-09 05:40:00,103.46,103.5,103.46,103.49,3047899991.0
2007-08-09 05:45:00,103.49,103.5,103.47,103.48,2908600004.0
2007-08-09 05:50:00,103.48,103.5,103.47,103.5,319600001.0
2007-08-09 05:55:00,103.5,103.51,103.49,103.51,1080199997.0
2007-08-09 06:00:00,103.5,103.57,103.495,103.52,2086100013.0
2007-08-09 06:05:00,103.52,103.54,103.485,103.495,3004099999.0
2007-08-09 06:10:00,103.49,103.51,103.44,103.51,3098300030.0
2007-08-09 06:15:00,103.51,103.55,103.5,103.51,3187700025.0
2007-08-09 06:20:00,103.51,103.51,103.45,103.45,1116499997.0
2007-08-09 06:25:00,103.46,103.48,103.43,103.45,4496100019.0
2007-08-09 06:30:00,103.45,103.54,103.45,103.53,2867299987.0
2007-08-09 06:35:00,103.53,103.57,103.53,103.54,1643800007.0
2007-08-09 06:40:00,103.53,103.57,103.52,103.55,1853299999.0
2007-08-09 06:45:00,103.54,103.56,103.535,103.54,1429799994.0
2007-08-09 06:50:00,103.54,103.55,103.49,103.5,1101800009.0
2007-08-09 06:55:00,103.5,103.52,103.445,103.45,1989000001.0
2007-08-09 07:00:00,103.45,103.49,103.42,103.49,4095200011.0
2007-08-09 07:05:00,103.49,103.53,103.45,103.51,3134800003.0
2007-08-09 07:10:00,103.51,103.53,103.475,103.51,4393600006.0
2007-08-09 07:15:00,103.51,103.52,103.49,103.51,1999100008.0
2007-08-09 07:20:00,103.51,103.56,103.51,103.54,3263699989.0
2007-08-09 07:25:00,103.53,103.59,103.53,103.56,4489199982.0
2007-08-09 07:30:00,103.56,103.61,103.55,103.59,3499500007.0
2007-08-09 07:35:00,103.59,103.62,103.575,103.575,5234000029.0
2007-08-09 07:40:00,103.58,103.59,103.52,103.57,6433100010.0
2007-08-09 07:45:00,103.57,103.62,103.53,103.535,6006800041.0
2007-08-09 07:50:00,103.535,103.57,103.51,103.56,3781000034.0
2007-08-09 07:55:00,103.56,103.59,103.55,103.59,3814499999.0
2007-08-09 08:00:00,103.59,103.63,103.58,103.61,5826100004.0
2007-08-09 08:05:00,103.63,103.65,103.51,103.52,6263400010.0
2007-08-09 08:10:00,103.52,103.52,103.46,103.47,6327100026.0
2007-08-09 08:15:00,103.47,103.48,103.37,103.42,5012600003.0
2007-08-09 08:20:00,103.42,103.45,103.36,103.41,4423999992.0
2007-08-09 08:25:00,103.41,103.45,103.39,103.42,3607500010.0
2007-08-09 08:30:00,103.43,103.51,103.42,103.48,3940300021.0
2007-08-09 08:35:00,103.48,103.49,103.31,103.34,5056499987.0
2007-08-09 08:40:00,103.33,103.335,103.19,103.22,6217999990.0
2007-08-09 08:45:00,103.21,103.27,103.13,103.22,7365399994.0
2007-08-09 08:50:00,103.23,103.23,102.87,102.89,9087799978.0
2007-08-09 08:55:00,102.87,102.9,102.71,102.88,9050100003.0
2007-08-09 09:00:00,102.93,102.93,102.32,102.35,8764400002.0
2007-08-09 09:05:00,102.38,102.52,102.15,102.5,9839500001.0
2007-08-09 09:10:00,102.49,102.74,102.43,102.675,7070199996.0
2007-08-09 09:15:00,102.675,102.76,102.61,102.74,7867800014.0
2007-08-09 09:20:00,102.74,102.75,102.3,102.39,8663300002.0
2007-08-09 09:25:00,102.39,102.5,102.16,102.26,6382000024.0
2007-08-09 09:30:00,102.25,102.35,102.19,102.28,7726500006.0
2007-08-09 09:35:00,102.25,102.4,102.1,102.3,8383100032.0
2007-08-09 09:40:00,102.3,102.61,102.28,102.52,8675800005.0
2007-08-09 09:45:00,102.52,102.58,102.45,102.47,4212700013.0
2007-08-09 09:50:00,102.48,102.55,102.4,102.47,5620099995.0
2007-08-09 09:55:00,102.47,102.55,102.36,102.37,5099800008.0
2007-08-09 10:00:00,102.4,102.43,102.3,102.37,4811400012.0
2007-08-09 10:05:00,102.39,102.42,102.31,102.36,5354100002.0
2007-08-09 10:10:00,102.35,102.36,102.145,102.16,4727799986.0
2007-08-09 10:15:00,102.16,102.28,102.105,102.28,5678300010.0
2007-08-09 10:20:00,102.28,102.28,102.16,102.18,7263800013.0
2007-08-09 10:25:00,102.18,102.215,102.07,102.18,4785999983.0
2007-08-09 10:30:00,102.17,102.2,102.1,102.12,5393100007.0
2007-08-09 10:35:00,102.12,102.14,101.995,102.02,6219799991.0
2007-08-09 10:40:00,102.02,102.13,102.01,102.1,5565000002.0
2007-08-09 10:45:00,102.1,102.135,102.085,102.12,3689800011.0
2007-08-09 10:50:00,102.125,102.15,102.03,102.05,3736200009.0
2007-08-09 10:55:00,102.07,102.15,102.06,102.08,3929800003.0
2007-08-09 11:00:00,102.08,102.11,101.95,101.96,6627699981.0
2007-08-09 11:05:00,101.96,102.065,101.94,101.95,5104999995.0
2007-08-09 11:10:00,101.93,101.93,101.81,101.9,5551400001.0
2007-08-09 11:15:00,101.9,101.96,101.82,101.96,6395299991.0
2007-08-09 11:20:00,101.96,102.01,101.85,101.9,7610899996.0
2007-08-09 11:25:00,101.9,101.96,101.86,101.95,4693000012.0
2007-08-09 11:30:00,101.95,102.07,101.93,102.06,7784800001.0
2007-08-09 11:35:00,102.07,102.14,102.0,102.0,7689200012.0
2007-08-09 11:40:00,102.0,102.03,101.91,101.925,3013300006.0
2007-08-09 11:45:00,101.925,101.96,101.715,101.72,5169600017.0
2007-08-09 11:50:00,101.71,101.75,101.64,101.71,4741800004.0
2007-08-09 11:55:00,101.71,101.77,101.63,101.72,4642399987.0
2007-08-09 12:00:00,101.72,101.74,101.66,101.7,5147199997.0
2007-08-09 12:05:00,101.7,101.82,101.68,101.77,7826600005.0
2007-08-09 12:10:00,101.78,101.78,101.64,101.72,6694899972.0
2007-08-09 12:15:00,101.72,101.94,101.71,101.88,5962799995.0
2007-08-09 12:20:00,101.87,101.92,101.8,101.91,5054199993.0
2007-08-09 12:25:00,101.91,101.95,101.84,101.93,5571000004.0
2007-08-09 12:30:00,101.93,102.08,101.88,102.05,6331400003.0
2007-08-09 12:35:00,102.05,102.07,101.94,101.965,5015400011.0
2007-08-09 12:40:00,101.965,101.965,101.84,101.85,5024800006.0
2007-08-09 12:45:00,101.84,101.93,101.84,101.86,3021999978.0
2007-08-09 12:50:00,101.86,101.86,101.72,101.75,4026400002.0
2007-08-09 12:55:00,101.75,101.75,101.6,101.63,6836500001.0
2007-08-09 13:00:00,101.63,101.63,101.37,101.42,7463299994.0
2007-08-09 13:05:00,101.42,101.47,101.38,101.47,6086699993.0
2007-08-09 13:10:00,101.48,101.595,101.47,101.58,6356100002.0
2007-08-09 13:15:00,101.58,101.59,101.51,101.51,6001799992.0
2007-08-09 13:20:00,101.51,101.54,101.46,101.49,5877899976.0
2007-08-09 13:25:00,101.5,101.51,101.31,101.33,5263899996.0
2007-08-09 13:30:00,101.31,101.36,101.24,101.25,6518499993.0
2007-08-09 13:35:00,101.26,101.35,101.23,101.32,6902300001.0
2007-08-09 13:40:00,101.32,101.405,101.26,101.365,4472500010.0
2007-08-09 13:45:00,101.37,101.5,101.32,101.43,3514399998.0
2007-08-09 13:50:00,101.42,101.5,101.42,101.5,4353300032.0
2007-08-09 13:55:00,101.5,101.56,101.445,101.53,4346499985.0
2007-08-09 14:00:00,101.535,101.56,101.48,101.49,7055099998.0
2007-08-09 14:05:00,101.49,101.5,101.37,101.42,5073399995.0
2007-08-09 14:10:00,101.42,101.45,101.27,101.3,5468800004.0
2007-08-09 14:15:00,101.27,101.35,101.26,101.3,5037900005.0
2007-08-09 14:20:00,101.3,101.3,101.08,101.1,5716800032.0
2007-08-09 14:25:00,101.09,101.1,100.95,101.07,6502700000.0
2007-08-09 14:30:00,101.06,101.12,100.98,101.06,6186699996.0
2007-08-09 14:35:00,101.055,101.11,100.97,100.98,6206500005.0
2007-08-09 14:40:00,100.98,100.98,100.78,100.79,6395399993.0
2007-08-09 14:45:00,100.79,100.89,100.74,100.88,7069900015.0
2007-08-09 14:50:00,100.89,100.94,100.74,100.75,4360300007.0
2007-08-09 14:55:00,100.76,100.78,100.56,100.59,5052600014.0
2007-08-09 15:00:00,100.58,100.64,100.4,100.45,5724200001.0
2007-08-09 15:05:00,100.44,100.51,100.32,100.48,8717000017.0
2007-08-09 15:10:00,100.48,100.66,100.46,100.62,7219099990.0
2007-08-09 15:15:00,100.62,100.76,100.59,100.65,6722400025.0
2007-08-09 15:20:00,100.67,100.88,100.64,100.81,6734999982.0
2007-08-09 15:25:00,100.81,100.86,100.58,100.6,5215300004.0
2007-08-09 15:30:00,100.63,100.67,100.48,100.51,5777200016.0
2007-08-09 15:35:00,100.495,100.7,100.495,100.69,7640099998.0
2007-08-09 15:40:00,100.68,100.94,100.68,100.825,7814800008.0
2007-08-09 15:45:00,100.82,101.03,100.695,100.95,5602800018.0
2007-08-09 15:50:00,100.92,101.1,100.92,101.01,4423999998.0
2007-08-09 15:55:00,101.01,101.07,100.9,100.92,5050899994.0
2007-08-09 16:00:00,100.91,101.06,100.88,100.93,5266499982.0
2007-08-09 16:05:00,100.93,100.96,100.87,100.88,4717399996.0
2007-08-09 16:10:00,100.88,101.0,100.86,101.0,3853599997.0
2007-08-09 16:15:00,100.97,101.2,100.97,101.17,5948500000.0
2007-08-09 16:20:00,101.17,101.2,101.0,101.09,5874000000.0
2007-08-09 16:25:00,101.09,101.17,101.05,101.12,5717599982.0
2007-08-09 16:30:00,101.12,101.53,101.11,101.5,6887800002.0
2007-08-09 16:35:00,101.5,101.52,101.19,101.25,7847500015.0
2007-08-09 16:40:00,101.25,101.32,101.2,101.28,8743600000.0
2007-08-09 16:45:00,101.285,101.29,101.13,101.16,5634999992.0
2007-08-09 16:50:00,101.16,101.25,101.11,101.235,4473800045.0
2007-08-09 16:55:00,101.25,101.3,101.16,101.23,6438200040.0
2007-08-09 17:00:00,101.23,101.41,101.23,101.375,5387300012.0
2007-08-09 17:05:00,101.36,101.49,101.36,101.42,3675300002.0
2007-08-09 17:10:00,101.41,101.56,101.4,101.52,3760300017.0
2007-08-09 17:15:00,101.52,101.53,101.36,101.38,6719599991.0
2007-08-09 17:20:00,101.375,101.45,101.36,101.37,5835100042.0
2007-08-09 17:25:00,101.37,101.44,101.35,101.355,3991200003.0
2007-08-09 17:30:00,101.355,101.53,101.355,101.495,6252900001.0
2007-08-09 17:35:00,101.5,101.51,101.38,101.41,3580400001.0
2007-08-09 17:40:00,101.4,101.4,101.31,101.33,3378300023.0
2007-08-09 17:45:00,101.32,101.34,101.125,101.15,3901100015.0
2007-08-09 17:50:00,101.16,101.27,101.15,101.27,3122699987.0
2007-08-09 17:55:00,101.25,101.38,101.21,101.38,4002600012.0
2007-08-09 18:00:00,101.38,101.41,101.26,101.285,4788299986.0
2007-08-09 18:05:00,101.28,101.3,101.19,101.27,6148599965.0
2007-08-09 18:10:00,101.27,101.33,101.24,101.3,3856199999.0
2007-08-09 18:15:00,101.3,101.41,101.285,101.31,4223600000.0
2007-08-09 18:20:00,101.31,101.33,101.23,101.29,3216299995.0
2007-08-09 18:25:00,101.285,101.36,101.27,101.36,5658900000.0
2007-08-09 18:30:00,101.355,101.355,101.26,101.305,6392899986.0
2007-08-09 18:35:00,101.305,101.325,101.245,101.25,7595699966.0
2007-08-09 18:40:00,101.25,101.27,101.13,101.18,6642699996.0
2007-08-09 18:45:00,101.18,101.19,101.14,101.15,4813599987.0
2007-08-09 18:50:00,101.15,101.15,101.01,101.05,6006300015.0
2007-08-09 18:55:00,101.045,101.1,101.02,101.05,4964599997.0
2007-08-09 19:00:00,101.06,101.1,100.94,100.95,6123799983.0
2007-08-09 19:05:00,100.935,100.99,100.87,100.99,7532800011.0
2007-08-09 19:10:00,100.99,101.0,100.9,100.9,4359200002.0
2007-08-09 19:15:00,100.9,100.93,100.78,100.79,5467499998.0
2007-08-09 19:20:00,100.795,100.89,100.72,100.88,5531399987.0
2007-08-09 19:25:00,100.89,100.93,100.85,100.93,3801200025.0
2007-08-09 19:30:00,100.93,101.0,100.9,100.99,4564199989.0
2007-08-09 19:35:00,100.99,101.05,100.96,101.05,3198900011.0
2007-08-09 19:40:00,101.05,101.05,100.95,101.0,2690599996.0
2007-08-09 19:45:00,100.99,101.15,100.99,101.08,4321199987.0
2007-08-09 19:50:00,101.08,101.085,100.945,100.96,3221400030.0
2007-08-09 19:55:00,100.97,101.02,100.95,100.99,1824000000.0
2007-08-09 20:00:00,100.99,101.0,100.92,100.93,4370400035.0
2007-08-09 20:05:00,100.895,100.94,100.82,100.82,2686199998.0
2007-08-09 20:10:00,100.82,100.89,100.8,100.87,4509699994.0
2007-08-09 20:15:00,100.87,100.87,100.73,100.8,5202399978.0
2007-08-09 20:20:00,100.8,100.82,100.75,100.78,3693100007.0
2007-08-09 20:25:00,100.785,100.79,100.65,100.66,4075500005.0
2007-08-09 20:30:00,100.67,100.72,100.565,100.62,5566700029.0
2007-08-09 20:35:00,100.62,100.76,100.58,100.75,5614900008.0
2007-08-09 20:40:00,100.75,100.97,100.74,100.91,6701400000.0
2007-08-09 20:45:00,100.91,100.91,100.73,100.745,5982099998.0
2007-08-09 20:50:00,100.745,100.745,100.6,100.6,5814900003.0
2007-08-09 20:55:00,100.6,100.77,100.55,100.68,7127499993.0
2007-08-09 21:00:00,100.68,100.71,100.51,100.525,6775399996.0
2007-08-09 21:05:00,100.525,100.65,100.46,100.635,4757499971.0
2007-08-09 21:10:00,100.63,100.69,100.57,100.62,2581000002.0
2007-08-09 21:15:00,100.62,100.73,100.6,100.6,3803900001.0
2007-08-09 21:20:00,100.6,100.6,100.47,100.54,3303799995.0
2007-08-09 21:25:00,100.54,100.56,100.49,100.53,3559100005.0
2007-08-09 21:30:00,100.51,100.6,100.51,100.51,2941699992.0
2007-08-09 21:35:00,100.52,100.56,100.44,100.49,4650500003.0
2007-08-09 21:40:00,100.48,100.64,100.46,100.62,5273200024.0
2007-08-09 21:45:00,100.63,100.63,100.55,100.61,2739500006.0
2007-08-09 21:50:00,100.61,100.64,100.47,100.565,5277199991.0
2007-08-09 21:55:00,100.57,100.93,100.45,100.45,4244400014.0
2007-08-09 22:00:00,100.47,100.53,100.41,100.48,2734300006.0
2007-08-09 22:05:00,100.475,100.51,100.41,100.5,2493500016.0
2007-08-09 22:10:00,100.5,100.52,100.46,100.49,3237000010.0
2007-08-09 22:15:00,100.49,100.5,100.42,100.42,2193100004.0
2007-08-09 22:20:00,100.42,100.48,100.41,100.46,1296699995.0
2007-08-09 22:25:00,100.45,100.47,100.41,100.47,4202099996.0
2007-08-09 22:30:00,100.47,100.47,100.43,100.44,1729799999.0
2007-08-09 22:35:00,100.44,100.49,100.43,100.47,1366100002.0
2007-08-09 22:40:00,100.48,100.53,100.44,100.51,951600004.0
2007-08-09 22:45:00,100.51,100.52,100.39,100.41,1890800001.0
2007-08-09 22:50:00,100.41,100.42,100.325,100.375,1714200005.0
2007-08-09 22:55:00,100.375,100.4,100.34,100.38,2351200001.0
2007-08-09 23:00:00,100.37,100.46,100.37,100.46,385700000.0
2007-08-09 23:05:00,100.46,100.51,100.39,100.49,1415100004.0
2007-08-09 23:10:00,100.5,100.55,100.46,100.52,1241500004.0
2007-08-09 23:15:00,100.52,100.52,100.36,100.37,2415199991.0
2007-08-09 23:20:00,100.36,100.38,100.33,100.35,1277599995.0
2007-08-09 23:25:00,100.35,100.38,100.34,100.37,780200000.0
2007-08-09 23:30:00,100.37,100.5,100.36,100.4,747200000.0
2007-08-09 23:35:00,100.4,100.46,100.385,100.46,1206200002.0
2007-08-09 23:40:00,100.46,100.46,100.33,100.34,1349099993.0
2007-08-09 23:45:00,100.34,100.35,100.29,100.315,1121300010.0
2007-08-09 23:50:00,100.32,100.35,100.27,100.31,2134200002.0
2007-08-09 23:55:00,100.31,100.37,100.31,100.36,1073200003.0
2007-08-10 00:00:00,100.35,100.49,100.35,100.45,1866699992.0
2007-08-10 00:05:00,100.45,100.48,100.39,100.39,791200000.0
2007-08-10 00:10:00,100.39,100.41,100.36,100.41,559200001.0
2007-08-10 00:15:00,100.41,100.43,100.4,100.41,331800003.0
2007-08-10 00:20:00,100.42,100.49,100.39,100.49,1869600000.0
2007-08-10 00:25:00,100.49,100.53,100.47,100.52,526500001.0
2007-08-10 00:30:00,100.52,100.53,100.47,100.49,637599995.0
2007-08-10 00:35:00,100.5,100.52,100.48,100.49,1014200002.0
2007-08-10 00:40:00,100.48,100.53,100.4,100.41,1876899990.0
2007-08-10 00:45:00,100.41,100.5,100.41,100.5,1841399994.0
2007-08-10 00:50:00,100.5,100.6,100.48,100.59,1653400005.0
2007-08-10 00:55:00,100.59,100.62,100.575,100.6,2240999999.0
2007-08-10 01:00:00,100.61,100.65,100.59,100.65,2223600014.0
2007-08-10 01:05:00,100.645,100.675,100.61,100.675,1810400008.0
2007-08-10 01:10:00,100.675,100.68,100.6,100.605,4743200017.0
2007-08-10 01:15:00,100.61,100.61,100.53,100.54,2448500000.0
2007-08-10 01:20:00,100.565,100.6,100.55,100.59,1423499999.0
2007-08-10 01:25:00,100.6,100.6,100.42,100.42,4121299994.0
2007-08-10 01:30:00,100.42,100.435,100.34,100.355,7405999971.0
2007-08-10 01:35:00,100.35,100.4,100.31,100.34,5235000002.0
2007-08-10 01:40:00,100.34,100.34,100.07,100.1,6983299992.0
2007-08-10 01:45:00,100.08,100.14,99.83,99.98,7233500045.0
2007-08-10 01:50:00,99.98,100.12,99.97,100.0,6240399979.0
2007-08-10 01:55:00,100.0,100.17,99.93,100.17,4739500018.0
2007-08-10 02:00:00,100.18,100.29,100.14,100.19,5648999957.0
2007-08-10 02:05:00,100.19,100.19,99.955,99.955,7887599998.0
2007-08-10 02:10:00,99.96,100.04,99.915,100.0,7227700008.0
2007-08-10 02:15:00,100.0,100.03,99.71,99.74,7538100041.0
2007-08-10 02:20:00,99.74,99.79,99.69,99.75,4612500011.0
2007-08-10 02:25:00,99.75,99.88,99.74,99.82,4171800025.0
2007-08-10 02:30:00,99.82,99.91,99.78,99.91,4721900014.0
2007-08-10 02:35:00,99.92,99.98,99.89,99.91,5517399994.0
2007-08-10 02:40:00,99.92,99.95,99.87,99.93,2747299997.0
2007-08-10 02:45:00,99.93,100.06,99.91,99.98,6189500024.0
2007-08-10 02:50:00,99.97,100.03,99.94,99.97,4000400024.0
2007-08-10 02:55:00,99.97,100.02,99.93,100.0,6143700041.0
2007-08-10 03:00:00,100.0,100.01,99.91,99.95,5383900015.0
2007-08-10 03:05:00,99.95,99.96,99.83,99.85,5919799963.0
2007-08-10 03:10:00,99.86,99.89,99.8,99.8,3793900007.0
2007-08-10 03:15:00,99.8,99.87,99.8,99.83,6021000020.0
2007-08-10 03:20:00,99.83,99.83,99.67,99.7,5221799967.0
2007-08-10 03:25:00,99.7,99.79,99.68,99.79,3002700019.0
2007-08-10 03:30:00,99.79,99.86,99.73,99.77,5583299978.0
2007-08-10 03:35:00,99.76,99.82,99.75,99.78,3783700007.0
2007-08-10 03:40:00,99.78,99.81,99.7,99.72,2474500005.0
2007-08-10 03:45:00,99.72,99.82,99.71,99.82,2501899974.0
2007-08-10 03:50:00,99.82,99.99,99.81,99.855,4280500004.0
2007-08-10 03:55:00,99.855,99.89,99.815,99.88,5665000015.0
2007-08-10 04:00:00,99.88,99.91,99.83,99.91,2772899999.0
2007-08-10 04:05:00,99.91,99.93,99.83,99.855,3898199999.0
2007-08-10 04:10:00,99.86,99.89,99.81,99.87,5374599989.0
2007-08-10 04:15:00,99.875,100.05,99.86,100.03,5348300018.0
2007-08-10 04:20:00,100.04,100.04,99.965,100.0,4379199986.0
2007-08-10 04:25:00,100.0,100.07,100.0,100.04,4601500004.0
2007-08-10 04:30:00,100.04,100.04,100.0,100.03,1431799980.0
2007-08-10 04:35:00,100.02,100.08,99.99,100.07,1442299994.0
2007-08-10 04:40:00,100.07,100.28,100.07,100.18,6320600004.0
2007-08-10 04:45:00,100.19,100.2,100.15,100.16,2547699996.0
2007-08-10 04:50:00,100.14,100.15,100.08,100.14,1785999999.0
2007-08-10 04:55:00,100.14,100.15,100.06,100.09,2716599998.0
2007-08-10 05:00:00,100.07,100.08,99.97,100.0,3944300007.0
2007-08-10 05:05:00,100.01,100.03,99.9,99.95,2335400004.0
2007-08-10 05:10:00,99.96,99.98,99.95,99.96,1662099995.0
2007-08-10 05:15:00,99.97,99.98,99.945,99.98,1076599997.0
2007-08-10 05:20:00,99.98,99.99,99.94,99.96,1217000004.0
2007-08-10 05:25:00,99.96,99.96,99.885,99.92,2633399975.0
2007-08-10 05:30:00,99.92,99.92,99.855,99.89,1902700009.0
2007-08-10 05:35:00,99.87,99.89,99.79,99.8,2898899996.0
2007-08-10 05:40:00,99.8,99.87,99.78,99.84,3955200007.0
2007-08-10 05:45:00,99.83,99.89,99.805,99.84,2682900007.0
2007-08-10 05:50:00,99.84,100.04,99.825,99.98,3812599986.0
2007-08-10 05:55:00,99.98,100.02,99.93,99.97,2550599996.0
2007-08-10 06:00:00,99.97,99.99,99.89,99.92,2023399998.0
2007-08-10 06:05:00,99.92,99.95,99.87,99.93,1920100000.0
2007-08-10 06:10:00,99.93,99.96,99.91,99.93,1372899998.0
2007-08-10 06:15:00,99.93,99.93,99.78,99.82,3023199981.0
2007-08-10 06:20:00,99.82,99.87,99.77,99.8,3238300002.0
2007-08-10 06:25:00,99.8,99.82,99.765,99.77,3432400041.0
2007-08-10 06:30:00,99.77,99.78,99.66,99.72,4500699978.0
2007-08-10 06:35:00,99.71,99.72,99.64,99.67,4572600021.0
2007-08-10 06:40:00,99.67,99.68,99.45,99.5,5921699997.0
2007-08-10 06:45:00,99.5,99.56,99.46,99.55,5631900005.0
2007-08-10 06:50:00,99.55,99.61,99.53,99.55,4286399982.0
2007-08-10 06:55:00,99.54,99.61,99.46,99.51,3541299994.0
2007-08-10 07:00:00,99.5,99.56,99.46,99.55,2764200006.0
2007-08-10 07:05:00,99.55,99.58,99.44,99.47,3570399991.0
2007-08-10 07:10:00,99.47,99.5,99.45,99.49,2632299993.0
2007-08-10 07:15:00,99.49,99.51,99.47,99.48,4612299979.0
2007-08-10 07:20:00,99.48,99.51,99.47,99.48,3051999987.0
2007-08-10 07:25:00,99.48,99.52,99.4,99.41,5945999995.0
2007-08-10 07:30:00,99.41,99.41,99.23,99.23,6724599972.0
2007-08-10 07:35:00,99.23,99.24,99.085,99.17,6236199994.0
2007-08-10 07:40:00,99.16,99.25,99.12,99.13,4839299993.0
2007-08-10 07:45:00,99.13,99.23,99.05,99.14,5169199999.0
2007-08-10 07:50:00,99.135,99.25,99.09,99.18,5973800011.0
2007-08-10 07:55:00,99.18,99.24,99.11,99.19,6572600003.0
2007-08-10 08:00:00,99.19,99.19,99.06,99.17,4649400000.0
2007-08-10 08:05:00,99.16,99.21,99.09,99.13,6984300004.0
2007-08-10 08:10:00,99.14,99.17,99.11,99.14,6804199978.0
2007-08-10 08:15:00,99.14,99.28,99.12,99.28,9862599941.0
2007-08-10 08:20:00,99.275,99.48,99.25,99.48,7447599974.0
2007-08-10 08:25:00,99.46,99.61,99.44,99.525,8833399997.0
2007-08-10 08:30:00,99.525,99.55,99.3,99.3,8099999990.0
2007-08-10 08:35:00,99.32,99.42,99.3,99.39,8014000034.0
2007-08-10 08:40:00,99.39,99.5,99.355,99.48,7157999987.0
2007-08-10 08:45:00,99.48,99.55,99.38,99.39,7134500004.0
2007-08-10 08:50:00,99.39,99.4,99.25,99.295,8038199954.0
2007-08-10 08:55:00,99.29,99.35,99.23,99.295,6733599999.0
2007-08-10 09:00:00,99.295,99.44,99.275,99.42,6763699979.0
2007-08-10 09:05:00,99.415,99.62,99.39,99.51,8415099969.0
2007-08-10 09:10:00,99.51,99.615,99.44,99.55,7366399964.0
2007-08-10 09:15:00,99.55,99.55,99.27,99.35,6991600028.0
2007-08-10 09:20:00,99.35,99.395,99.28,99.36,8759100025.0
2007-08-10 09:25:00,99.36,99.44,99.18,99.39,6745499975.0
2007-08-10 09:30:00,99.37,99.4,99.33,99.39,5011399997.0
2007-08-10 09:35:00,99.38,99.39,99.32,99.36,8711999996.0
2007-08-10 09:40:00,99.36,99.44,99.32,99.44,5605700014.0
2007-08-10 09:45:00,99.44,99.56,99.37,99.53,6405300021.0
2007-08-10 09:50:00,99.53,99.71,99.47,99.62,8474000005.0
2007-08-10 09:55:00,99.64,99.72,99.62,99.675,5848499979.0
2007-08-10 10:00:00,99.675,99.675,99.48,99.5,5982899986.0
2007-08-10 10:05:00,99.51,99.58,99.5,99.54,4840199983.0
2007-08-10 10:10:00,99.53,99.645,99.53,99.61,4258399984.0
2007-08-10 10:15:00,99.62,99.65,99.545,99.59,6981500013.0
2007-08-10 10:20:00,99.59,99.605,99.49,99.51,6172899986.0
2007-08-10 10:25:00,99.51,99.55,99.485,99.55,5537299992.0
2007-08-10 10:30:00,99.55,99.58,99.48,99.545,6713299997.0
2007-08-10 10:35:00,99.545,99.66,99.545,99.61,7758499992.0
2007-08-10 10:40:00,99.62,99.68,99.58,99.66,3630599999.0
2007-08-10 10:45:00,99.66,99.67,99.63,99.665,3396100003.0
2007-08-10 10:50:00,99.665,99.68,99.59,99.665,4973099985.0
2007-08-10 10:55:00,99.67,99.75,99.63,99.71,6243799991.0
2007-08-10 11:00:00,99.71,99.77,99.68,99.72,6926099977.0
2007-08-10 11:05:00,99.71,99.74,99.66,99.73,4996299987.0
2007-08-10 11:10:00,99.73,99.82,99.71,99.8,6592899992.0
2007-08-10 11:15:00,99.8,99.92,99.73,99.9,5085400009.0
2007-08-10 11:20:00,99.9,99.91,99.78,99.8,5064199979.0
2007-08-10 11:25:00,99.8,99.89,99.79,99.87,8820699983.0
2007-08-10 11:30:00,99.87,99.915,99.865,99.9,6537999950.0
2007-08-10 11:35:00,99.9,99.9,99.79,99.825,5408799975.0
2007-08-10 11:40:00,99.83,99.86,99.81,99.81,4429799982.0
2007-08-10 11:45:00,99.81,99.86,99.76,99.83,6311099975.0
2007-08-10 11:50:00,99.83,99.83,99.745,99.78,7340800011.0
2007-08-10 11:55:00,99.79,99.79,99.72,99.72,4535200002.0
2007-08-10 12:00:00,99.71,99.74,99.65,99.72,7081499971.0
2007-08-10 12:05:00,99.73,99.73,99.63,99.65,4986999999.0
2007-08-10 12:10:00,99.65,99.73,99.63,99.69,5571899982.0
2007-08-10 12:15:00,99.69,99.69,99.6,99.605,4347699990.0
2007-08-10 12:20:00,99.61,99.61,99.37,99.46,7624899957.0
2007-08-10 12:25:00,99.47,99.59,99.435,99.59,7736799976.0
2007-08-10 12:30:00,99.59,99.695,99.57,99.69,4585199996.0
2007-08-10 12:35:00,99.685,99.715,99.64,99.71,3969699996.0
2007-08-10 12:40:00,99.71,99.725,99.56,99.58,4016300000.0
2007-08-10 12:45:00,99.57,99.59,99.51,99.57,5550799968.0
2007-08-10 12:50:00,99.57,99.57,99.38,99.39,7748399993.0
2007-08-10 12:55:00,99.37,99.37,99.16,99.2,7022599960.0
2007-08-10 13:00:00,99.19,99.33,99.175,99.295,8891899944.0
2007-08-10 13:05:00,99.3,99.34,99.21,99.23,5937599994.0
2007-08-10 13:10:00,99.235,99.29,99.23,99.28,4399899996.0
2007-08-10 13:15:00,99.28,99.28,99.2,99.245,7793999969.0
2007-08-10 13:20:00,99.23,99.28,99.15,99.17,7916299987.0
2007-08-10 13:25:00,99.17,99.22,99.12,99.14,7398699944.0
2007-08-10 13:30:00,99.14,99.255,99.1,99.22,7605599949.0
2007-08-10 13:35:00,99.22,99.31,99.21,99.27,4477700009.0
2007-08-10 13:40:00,99.265,99.295,99.2,99.22,3060099997.0
2007-08-10 13:45:00,99.21,99.25,99.185,99.2,6342299975.0
2007-08-10 13:50:00,99.2,99.2,98.95,99.0,8983599977.0
2007-08-10 13:55:00,99.0,99.07,98.71,98.71,8401999985.0
2007-08-10 14:00:00,98.66,98.69,98.5,98.59,7545499992.0
2007-08-10 14:05:00,98.55,98.775,98.55,98.745,8301899977.0
2007-08-10 14:10:00,98.745,98.98,98.745,98.88,6767799983.0
2007-08-10 14:15:00,98.89,99.13,98.85,99.09,7941199987.0
2007-08-10 14:20:00,99.09,99.11,98.96,99.02,7034600022.0
2007-08-10 14:25:00,99.02,99.2,98.99,99.18,6556600020.0
2007-08-10 14:30:00,99.18,99.32,99.16,99.25,8836300034.0
2007-08-10 14:35:00,99.25,99.25,98.985,98.985,6523500008.0
2007-08-10 14:40:00,98.99,99.2,98.99,99.14,4207199992.0
2007-08-10 14:45:00,99.13,99.22,99.1,99.18,5715700021.0
2007-08-10 14:50:00,99.18,99.25,99.15,99.16,3700100007.0
2007-08-10 14:55:00,99.15,99.28,99.14,99.26,5172400042.0
2007-08-10 15:00:00,99.26,99.29,99.1,99.12,4747200011.0
2007-08-10 15:05:00,99.125,99.23,99.125,99.2,5338100012.0
2007-08-10 15:10:00,99.2,99.21,99.09,99.15,7419900021.0
2007-08-10 15:15:00,99.16,99.345,99.14,99.315,9454199934.0
2007-08-10 15:20:00,99.31,99.71,99.31,99.62,7742399978.0
2007-08-10 15:25:00,99.61,99.61,99.38,99.44,7835999983.0
2007-08-10 15:30:00,99.44,99.46,99.34,99.39,5826600000.0
2007-08-10 15:35:00,99.38,99.405,99.14,99.18,5530000000.0
2007-08-10 15:40:00,99.19,99.21,99.06,99.13,6911100006.0
2007-08-10 15:45:00,99.13,99.26,99.09,99.21,9525199948.0
2007-08-10 15:50:00,99.19,99.415,99.19,99.39,8670099956.0
2007-08-10 15:55:00,99.39,99.58,99.36,99.39,7451100021.0
2007-08-10 16:00:00,99.39,99.47,99.35,99.37,7548199981.0
2007-08-10 16:05:00,99.37,99.37,99.24,99.32,5407099977.0
2007-08-10 16:10:00,99.32,99.56,99.29,99.53,6040199980.0
2007-08-10 16:15:00,99.54,99.73,99.51,99.54,8824099967.0
2007-08-10 16:20:00,99.54,99.555,99.44,99.45,7063600016.0
2007-08-10 16:25:00,99.45,99.45,99.3,99.35,8529999926.0
2007-08-10 16:30:00,99.35,99.38,99.26,99.275,5250699951.0
2007-08-10 16:35:00,99.27,99.35,99.21,99.24,6032600001.0
2007-08-10 16:40:00,99.255,99.425,99.23,99.4,4637700006.0
2007-08-10 16:45:00,99.41,99.49,99.36,99.38,4472200014.0
2007-08-10 16:50:00,99.38,99.42,99.31,99.42,5914300010.0
2007-08-10 16:55:00,99.41,99.51,99.37,99.37,6234799995.0
2007-08-10 17:00:00,99.37,99.63,99.34,99.58,5955300000.0
2007-08-10 17:05:00,99.55,99.8,99.48,99.49,7478599989.0
2007-08-10 17:10:00,99.475,99.56,99.44,99.55,6905099964.0
2007-08-10 17:15:00,99.55,99.7,99.53,99.56,7502899992.0
2007-08-10 17:20:00,99.56,99.625,99.49,99.535,2592200004.0
2007-08-10 17:25:00,99.535,99.55,99.48,99.53,5102199991.0
2007-08-10 17:30:00,99.53,99.53,99.42,99.505,4275699996.0
2007-08-10 17:35:00,99.505,99.505,99.38,99.42,3149299997.0
2007-08-10 17:40:00,99.42,99.46,99.39,99.44,5040500000.0
2007-08-10 17:45:00,99.44,99.45,99.36,99.39,3001600006.0
2007-08-10 17:50:00,99.39,99.445,99.37,99.415,1250500001.0
2007-08-10 17:55:00,99.415,99.755,99.405,99.755,5370799984.0
2007-08-10 18:00:00,99.76,99.77,99.545,99.62,4657399997.0
2007-08-10 18:05:00,99.64,99.905,99.64,99.88,6097100002.0
2007-08-10 18:10:00,99.88,99.945,99.69,99.89,7184099996.0
2007-08-10 18:15:00,99.88,100.3,99.85,100.255,7645199999.0
2007-08-10 18:20:00,100.255,100.51,100.22,100.5,9007900009.0
2007-08-10 18:25:00,100.505,100.58,100.16,100.185,8176299999.0
2007-08-10 18:30:00,100.19,100.3,99.94,100.04,5608800005.0
2007-08-10 18:35:00,100.05,100.07,99.97,100.05,6072000006.0
2007-08-10 18:40:00,100.04,100.07,99.96,100.01,3985300004.0
2007-08-10 18:45:00,100.01,100.04,99.94,99.97,3081000000.0
2007-08-10 18:50:00,99.97,99.98,99.93,99.96,2967100003.0
2007-08-10 18:55:00,99.95,99.96,99.83,99.92,5113100002.0
2007-08-10 19:00:00,99.92,99.96,99.9,99.94,3055000007.0
2007-08-10 19:05:00,99.94,100.03,99.94,100.0,3349499999.0
2007-08-10 19:10:00,100.0,100.14,100.0,100.02,4142300006.0
2007-08-10 19:15:00,100.02,100.11,100.005,100.11,3240300002.0
2007-08-10 19:20:00,100.11,100.22,100.1,100.16,2632799998.0
2007-08-10 19:25:00,100.16,100.19,99.995,100.02,2729400004.0
2007-08-10 19:30:00,100.03,100.04,99.9,99.915,1775900001.0
2007-08-10 19:35:00,99.92,100.01,99.88,99.92,3330100000.0
2007-08-10 19:40:00,99.92,99.93,99.85,99.91,2180599999.0
2007-08-10 19:45:00,99.91,99.92,99.75,99.765,4644100006.0
2007-08-10 19:50:00,99.765,99.82,99.75,99.79,2934600005.0
2007-08-10 19:55:00,99.8,99.85,99.77,99.8,2527700001.0
2007-08-10 20:00:00,99.8,99.93,99.795,99.91,3137599998.0
2007-08-10 20:05:00,99.905,99.995,99.89,99.94,1876300002.0
2007-08-10 20:10:00,99.94,99.945,99.885,99.92,2307799999.0
2007-08-10 20:15:00,99.92,99.99,99.89,99.99,2603499999.0
2007-08-10 20:20:00,99.99,100.07,99.97,99.985,2570199996.0
2007-08-10 20:25:00,99.96,100.03,99.93,99.94,2089600007.0
2007-08-10 20:30:00,99.94,99.94,99.86,99.88,2899999995.0
2007-08-10 20:35:00,99.88,99.9,99.83,99.88,2073499997.0
2007-08-10 20:40:00,99.88,99.95,99.835,99.92,2502499999.0
2007-08-10 20:45:00,99.92,99.96,99.89,99.925,3275500008.0
2007-08-10 20:50:00,99.93,99.94,99.89,99.895,3043600007.0
2007-08-10 20:55:00,99.895,99.92,99.74,99.84,5749000001.0
2007-08-10 21:00:00,99.84,99.92,99.78,99.8,2718399995.0
2007-08-10 21:05:00,99.78,99.94,99.76,99.91,5874999989.0
2007-08-10 21:10:00,99.9,99.955,99.84,99.925,3848299999.0
2007-08-10 21:15:00,99.93,100.015,99.87,99.88,4692500008.0
2007-08-10 21:20:00,99.875,99.97,99.87,99.93,3960700000.0
2007-08-10 21:25:00,99.93,100.11,99.89,100.075,5340700014.0
2007-08-10 21:30:00,100.06,100.185,100.05,100.13,4990700009.0
2007-08-10 21:35:00,100.13,100.19,100.06,100.08,5141799997.0
2007-08-10 21:40:00,100.08,100.14,100.05,100.09,4065800005.0
2007-08-10 21:45:00,100.1,100.15,100.04,100.06,3588999990.0
2007-08-10 21:50:00,100.07,100.115,100.03,100.09,2118999999.0
2007-08-10 21:55:00,100.11,100.185,100.07,100.14,4687199995.0
2007-08-10 22:00:00,100.14,100.185,100.08,100.16,2716400000.0
2007-08-10 22:05:00,100.17,100.17,100.11,100.13,1519599996.0
2007-08-10 22:10:00,100.135,100.135,100.04,100.085,1046999996.0
2007-08-10 22:15:00,100.085,100.09,100.0,100.025,781999999.0
2007-08-10 22:20:00,100.03,100.06,100.02,100.035,1203799999.0
2007-08-10 22:25:00,100.03,100.1,100.0,100.015,1464699999.0
2007-08-10 22:30:00,100.02,100.02,99.94,99.94,658500000.0
2007-08-10 22:35:00,99.94,99.99,99.94,99.97,805500000.0
2007-08-10 22:40:00,99.975,100.0,99.91,99.96,804400000.0
2007-08-10 22:45:00,99.96,100.01,99.96,99.97,1579100000.0
2007-08-10 22:50:00,99.99,99.99,99.93,99.96,779200000.0
2007-08-10 22:55:00,99.96,100.02,99.86,99.86,510900000.0
2007-08-12 23:00:00,99.917,99.981,99.849,99.942,3361899991.0
2007-08-12 23:05:00,99.927,99.966,99.912,99.957,3661599992.0
2007-08-12 23:10:00,99.948,99.948,99.871,99.91,2533999982.0
2007-08-12 23:15:00,99.906,99.937,99.894,99.92,2233500002.0
2007-08-12 23:20:00,99.92,99.93,99.88,99.89,652400000.0
2007-08-12 23:25:00,99.89,99.93,99.88,99.9,219999999.0
2007-08-12 23:30:00,99.88,99.96,99.85,99.89,605000000.0
2007-08-12 23:35:00,99.94,100.01,99.91,99.97,813400000.0
2007-08-12 23:40:00,99.99,100.04,99.96,100.01,536300000.0
2007-08-12 23:45:00,99.99,100.03,99.99,100.01,140200000.0
2007-08-12 23:50:00,100.01,100.13,99.97,100.04,294400000.0
2007-08-12 23:55:00,100.05,100.1,100.04,100.07,185100000.0
2007-08-13 00:00:00,100.07,100.104,100.05,100.095,922099998.0
2007-08-13 00:05:00,100.08,100.12,100.05,100.12,667499998.0
2007-08-13 00:10:00,100.11,100.16,100.11,100.14,328499999.0
2007-08-13 00:15:00,100.14,100.2,100.14,100.18,802099998.0
2007-08-13 00:20:00,100.18,100.25,100.17,100.25,387599997.0
2007-08-13 00:25:00,100.25,100.25,100.2,100.24,621100005.0
2007-08-13 00:30:00,100.24,100.27,100.23,100.26,524700001.0
2007-08-13 00:35:00,100.25,100.29,100.16,100.22,723500000.0
2007-08-13 00:40:00,100.21,100.24,100.09,100.13,908900000.0
2007-08-13 00:45:00,100.11,100.15,100.1,100.12,476300000.0
2007-08-13 00:50:00,100.12,100.14,100.08,100.11,437500000.0
2007-08-13 00:55:00,100.11,100.13,100.08,100.11,609700000.0
2007-08-13 01:00:00,100.08,100.12,99.99,100.04,1361500002.0
2007-08-13 01:05:00,100.04,100.05,99.91,99.94,1389800000.0
2007-08-13 01:10:00,99.96,99.96,99.76,99.81,2161300003.0
2007-08-13 01:15:00,99.81,99.92,99.77,99.9,1570400001.0
2007-08-13 01:20:00,99.92,99.98,99.86,99.86,1645500003.0
2007-08-13 01:25:00,99.89,99.9,99.83,99.86,764700010.0
2007-08-13 01:30:00,99.87,99.9,99.86,99.87,546100000.0
2007-08-13 01:35:00,99.89,99.9,99.86,99.9,181200000.0
2007-08-13 01:40:00,99.89,99.97,99.87,99.93,1129100000.0
2007-08-13 01:45:00,99.93,99.96,99.81,99.85,1933599998.0
2007-08-13 01:50:00,99.855,99.97,99.81,99.94,2296200002.0
2007-08-13 01:55:00,99.94,100.02,99.94,99.98,3264800010.0
2007-08-13 02:00:00,99.975,100.04,99.97,99.99,1550900004.0
2007-08-13 02:05:00,99.99,100.01,99.91,99.93,3341400023.0
2007-08-13 02:10:00,99.93,99.98,99.89,99.96,3722700008.0
2007-08-13 02:15:00,99.95,99.99,99.89,99.92,1638899997.0
2007-08-13 02:20:00,99.92,99.98,99.915,99.97,3092299987.0
2007-08-13 02:25:00,99.97,100.02,99.93,100.02,1607199997.0
2007-08-13 02:30:00,100.02,100.12,100.005,100.09,2443399996.0
2007-08-13 02:35:00,100.09,100.12,100.005,100.085,4820499987.0
2007-08-13 02:40:00,100.08,100.09,99.98,100.04,5014999985.0
2007-08-13 02:45:00,100.04,100.04,99.97,99.995,2701499998.0
2007-08-13 02:50:00,99.97,100.04,99.94,99.98,3599699982.0
2007-08-13 02:55:00,99.98,100.03,99.96,100.02,2864399998.0
2007-08-13 03:00:00,100.02,100.11,99.99,100.03,4792400005.0
2007-08-13 03:05:00,100.02,100.05,99.96,100.01,4296299977.0
2007-08-13 03:10:00,100.01,100.03,99.96,100.02,3342099999.0
2007-08-13 03:15:00,99.97,100.12,99.96,100.11,1653399993.0
2007-08-13 03:20:00,100.1,100.12,100.04,100.115,3559199999.0
2007-08-13 03:25:00,100.115,100.21,100.05,100.21,6990599980.0
2007-08-13 03:30:00,100.21,100.46,100.2,100.345,5348000006.0
2007-08-13 03:35:00,100.35,100.365,100.26,100.3,2413999987.0
2007-08-13 03:40:00,100.27,100.355,100.27,100.3,5123300007.0
2007-08-13 03:45:00,100.3,100.335,100.29,100.295,1558100002.0
2007-08-13 03:50:00,100.29,100.3,100.24,100.275,6539199997.0
2007-08-13 03:55:00,100.27,100.29,100.21,100.22,5577100003.0
2007-08-13 04:00:00,100.22,100.26,100.19,100.25,4436699978.0
2007-08-13 04:05:00,100.25,100.34,100.21,100.34,4858299984.0
2007-08-13 04:10:00,100.34,100.395,100.33,100.34,4235199980.0
2007-08-13 04:15:00,100.34,100.51,100.34,100.51,5012599977.0
2007-08-13 04:20:00,100.51,100.54,100.42,100.43,2783100002.0
2007-08-13 04:25:00,100.43,100.45,100.33,100.385,5249099987.0
2007-08-13 04:30:00,100.385,100.385,100.3,100.32,1981499998.0
2007-08-13 04:35:00,100.32,100.34,100.29,100.31,1185900000.0
2007-08-13 04:40:00,100.31,100.39,100.305,100.39,2517500003.0
2007-08-13 04:45:00,100.39,100.4,100.36,100.39,1263999996.0
2007-08-13 04:50:00,100.39,100.47,100.36,100.47,2210299997.0
2007-08-13 04:55:00,100.47,100.49,100.42,100.42,2155199989.0
2007-08-13 05:00:00,100.45,100.48,100.43,100.465,2149699997.0
2007-08-13 05:05:00,100.48,100.48,100.43,100.44,575299990.0
2007-08-13 05:10:00,100.44,100.47,100.41,100.43,1892300001.0
2007-08-13 05:15:00,100.43,100.44,100.41,100.43,1599899996.0
2007-08-13 05:20:00,100.43,100.445,100.4,100.435,689400000.0
2007-08-13 05:25:00,100.44,100.45,100.38,100.41,1333600004.0
2007-08-13 05:30:00,100.42,100.46,100.41,100.46,1706100000.0
2007-08-13 05:35:00,100.46,100.46,100.4,100.42,1140799995.0
2007-08-13 05:40:00,100.42,100.43,100.33,100.355,2120199996.0
2007-08-13 05:45:00,100.355,100.37,100.33,100.335,3292499992.0
2007-08-13 05:50:00,100.34,100.37,100.26,100.31,2923799978.0
2007-08-13 05:55:00,100.31,100.37,100.29,100.36,2584199970.0
2007-08-13 06:00:00,100.36,100.37,100.32,100.34,1976900010.0
2007-08-13 06:05:00,100.35,100.35,100.195,100.195,4666099987.0
2007-08-13 06:10:00,100.19,100.29,100.19,100.28,3489199977.0
2007-08-13 06:15:00,100.28,100.32,100.27,100.3,1535899996.0
2007-08-13 06:20:00,100.3,100.32,100.26,100.3,1837899996.0
2007-08-13 06:25:00,100.295,100.335,100.25,100.27,2298799997.0
2007-08-13 06:30:00,100.27,100.28,100.18,100.2,3249400005.0
2007-08-13 06:35:00,100.2,100.2,100.07,100.08,3572300005.0
2007-08-13 06:40:00,100.07,100.13,100.06,100.13,3175800000.0
2007-08-13 06:45:00,100.13,100.18,100.12,100.16,1749399992.0
2007-08-13 06:50:00,100.16,100.2,100.16,100.19,2919199980.0
2007-08-13 06:55:00,100.19,100.21,100.16,100.21,1403900008.0
2007-08-13 07:00:00,100.21,100.21,100.08,100.11,3542199994.0
2007-08-13 07:05:00,100.11,100.125,100.06,100.12,1359399995.0
2007-08-13 07:10:00,100.12,100.14,100.07,100.08,4052399960.0
2007-08-13 07:15:00,100.08,100.1,100.04,100.06,3674699994.0
2007-08-13 07:20:00,100.07,100.13,100.06,100.115,3244499983.0
2007-08-13 07:25:00,100.12,100.23,100.11,100.2,3220699992.0
2007-08-13 07:30:00,100.2,100.27,100.2,100.22,1583700009.0
2007-08-13 07:35:00,100.23,100.265,100.21,100.255,2595399978.0
2007-08-13 07:40:00,100.25,100.285,100.25,100.285,707199995.0
2007-08-13 07:45:00,100.285,100.345,100.285,100.32,2071800006.0
2007-08-13 07:50:00,100.32,100.36,100.31,100.34,1312800006.0
2007-08-13 07:55:00,100.34,100.365,100.28,100.3,3040299988.0
2007-08-13 08:00:00,100.31,100.41,100.3,100.375,4201599985.0
2007-08-13 08:05:00,100.35,100.39,100.23,100.25,4709699986.0
2007-08-13 08:10:00,100.25,100.25,100.165,100.22,3029699968.0
2007-08-13 08:15:00,100.22,100.32,100.21,100.31,3696599993.0
2007-08-13 08:20:00,100.32,100.335,100.26,100.26,3090500007.0
2007-08-13 08:25:00,100.265,100.28,100.23,100.25,5717799965.0
2007-08-13 08:30:00,100.25,100.33,100.24,100.31,5449799986.0
2007-08-13 08:35:00,100.31,100.425,100.26,100.425,6934000005.0
2007-08-13 08:40:00,100.425,100.48,100.39,100.41,7662100012.0
2007-08-13 08:45:00,100.39,100.41,100.21,100.21,7985099983.0
2007-08-13 08:50:00,100.23,100.25,100.1,100.13,6109399981.0
2007-08-13 08:55:00,100.13,100.205,100.11,100.19,4040499975.0
2007-08-13 09:00:00,100.19,100.205,100.05,100.05,6173300011.0
2007-08-13 09:05:00,100.06,100.08,99.8,99.88,6809599982.0
2007-08-13 09:10:00,99.88,99.915,99.61,99.72,7872099994.0
2007-08-13 09:15:00,99.71,99.81,99.7,99.72,8431099990.0
2007-08-13 09:20:00,99.74,99.78,99.51,99.51,7487399996.0
2007-08-13 09:25:00,99.51,99.58,99.395,99.525,7614000024.0
2007-08-13 09:30:00,99.525,99.61,99.51,99.535,6505900024.0
2007-08-13 09:35:00,99.53,99.6,99.48,99.56,5575999987.0
2007-08-13 09:40:00,99.56,99.575,99.52,99.57,4546799997.0
2007-08-13 09:45:00,99.575,99.685,99.57,99.68,4908199985.0
2007-08-13 09:50:00,99.68,99.7,99.63,99.68,3733199993.0
2007-08-13 09:55:00,99.68,99.77,99.67,99.72,4580800007.0
2007-08-13 10:00:00,99.71,99.78,99.71,99.755,5101600011.0
2007-08-13 10:05:00,99.76,99.76,99.7,99.74,4717100018.0
2007-08-13 10:10:00,99.74,99.78,99.72,99.77,6754299951.0
2007-08-13 10:15:00,99.77,99.79,99.66,99.66,8340699969.0
2007-08-13 10:20:00,99.665,99.71,99.575,99.61,5599499989.0
2007-08-13 10:25:00,99.61,99.68,99.6,99.6,3250299995.0
2007-08-13 10:30:00,99.61,99.69,99.58,99.69,2409499998.0
2007-08-13 10:35:00,99.685,99.73,99.68,99.7,1908600009.0
2007-08-13 10:40:00,99.69,99.72,99.67,99.68,1719699997.0
2007-08-13 10:45:00,99.68,99.715,99.65,99.65,1927200013.0
2007-08-13 10:50:00,99.65,99.74,99.65,99.72,2429800007.0
2007-08-13 10:55:00,99.72,99.74,99.69,99.7,2356900008.0
2007-08-13 11:00:00,99.7,99.72,99.61,99.72,7430299975.0
2007-08-13 11:05:00,99.72,99.73,99.69,99.72,4670400016.0
2007-08-13 11:10:00,99.72,99.73,99.62,99.65,6256000001.0
2007-08-13 11:15:00,99.65,99.65,99.53,99.56,6605500007.0
2007-08-13 11:20:00,99.57,99.68,99.56,99.68,5055900004.0
2007-08-13 11:25:00,99.675,99.69,99.55,99.58,1883199994.0
2007-08-13 11:30:00,99.58,99.58,99.44,99.46,7000499966.0
2007-08-13 11:35:00,99.45,99.47,99.32,99.33,3238499992.0
2007-08-13 11:40:00,99.33,99.36,99.18,99.255,7408900005.0
2007-08-13 11:45:00,99.26,99.27,99.16,99.21,7814800027.0
2007-08-13 11:50:00,99.21,99.21,99.05,99.11,6743099973.0
2007-08-13 11:55:00,99.11,99.27,99.11,99.19,5125700008.0
2007-08-13 12:00:00,99.19,99.24,99.17,99.22,4529400004.0
2007-08-13 12:05:00,99.22,99.26,99.17,99.17,4722399980.0
2007-08-13 12:10:00,99.14,99.19,99.07,99.07,4590900015.0
2007-08-13 12:15:00,99.07,99.2,99.055,99.2,4856599947.0
2007-08-13 12:20:00,99.2,99.32,99.195,99.29,6926500003.0
2007-08-13 12:25:00,99.29,99.33,99.24,99.31,5150500019.0
2007-08-13 12:30:00,99.31,99.355,99.3,99.32,3428199990.0
2007-08-13 12:35:00,99.32,99.335,99.21,99.28,6472399989.0
2007-08-13 12:40:00,99.275,99.35,99.27,99.32,5822400021.0
2007-08-13 12:45:00,99.31,99.34,99.29,99.32,4068999995.0
2007-08-13 12:50:00,99.32,99.35,99.29,99.34,2350100000.0
2007-08-13 12:55:00,99.33,99.43,99.29,99.41,4423299970.0
2007-08-13 13:00:00,99.41,99.46,99.305,99.42,6401299968.0
2007-08-13 13:05:00,99.415,99.48,99.33,99.41,6022699950.0
2007-08-13 13:10:00,99.4,99.495,99.37,99.49,6649099953.0
2007-08-13 13:15:00,99.485,99.52,99.42,99.52,5306099907.0
2007-08-13 13:20:00,99.52,99.7,99.49,99.7,5870999961.0
2007-08-13 13:25:00,99.72,99.8,99.71,99.72,6488999968.0
2007-08-13 13:30:00,99.72,99.72,99.56,99.62,7664299962.0
2007-08-13 13:35:00,99.63,99.65,99.52,99.55,4503799970.0
2007-08-13 13:40:00,99.55,99.57,99.51,99.56,3708799976.0
2007-08-13 13:45:00,99.56,99.62,99.56,99.6,1858299998.0
2007-08-13 13:50:00,99.6,99.625,99.56,99.615,4192800000.0
2007-08-13 13:55:00,99.615,99.64,99.6,99.615,1788699980.0
2007-08-13 14:00:00,99.625,99.665,99.6,99.65,2753299972.0
2007-08-13 14:05:00,99.65,99.83,99.65,99.82,5525499946.0
2007-08-13 14:10:00,99.82,99.83,99.69,99.73,7547699920.0
2007-08-13 14:15:00,99.75,99.82,99.72,99.8,6383999969.0
2007-08-13 14:20:00,99.82,99.84,99.76,99.8,5393799978.0
2007-08-13 14:25:00,99.8,99.8,99.64,99.66,3614299985.0
2007-08-13 14:30:00,99.67,100.02,99.64,99.94,6159800004.0
2007-08-13 14:35:00,99.95,99.97,99.75,99.79,7479999992.0
2007-08-13 14:40:00,99.79,99.89,99.755,99.88,4944400000.0
2007-08-13 14:45:00,99.87,99.93,99.82,99.87,7133399893.0
2007-08-13 14:50:00,99.91,99.91,99.83,99.88,4674499978.0
2007-08-13 14:55:00,99.88,99.9,99.82,99.88,8528299920.0
2007-08-13 15:00:00,99.87,100.05,99.85,99.99,6783199972.0
2007-08-13 15:05:00,100.0,100.0,99.94,99.94,9579499920.0
2007-08-13 15:10:00,99.95,100.03,99.92,99.95,8895499922.0
2007-08-13 15:15:00,99.95,100.0,99.92,99.95,6628099948.0
2007-08-13 15:20:00,99.95,99.95,99.8,99.84,6218199967.0
2007-08-13 15:25:00,99.84,99.85,99.77,99.78,8969999976.0
2007-08-13 15:30:00,99.78,99.91,99.78,99.8,5374000019.0
2007-08-13 15:35:00,99.8,99.85,99.68,99.69,8505399968.0
2007-08-13 15:40:00,99.71,99.71,99.64,99.66,7041799969.0
2007-08-13 15:45:00,99.64,99.73,99.61,99.63,7160599878.0
2007-08-13 15:50:00,99.63,99.66,99.51,99.51,9372299828.0
2007-08-13 15:55:00,99.5,99.51,99.36,99.39,8396000010.0
2007-08-13 16:00:00,99.41,99.49,99.37,99.49,7820400001.0
2007-08-13 16:05:00,99.49,99.51,99.42,99.43,5886500003.0
2007-08-13 16:10:00,99.43,99.5,99.41,99.48,8410799977.0
2007-08-13 16:15:00,99.49,99.625,99.48,99.57,8491599958.0
2007-08-13 16:20:00,99.58,99.71,99.575,99.66,7349699997.0
2007-08-13 16:25:00,99.64,99.76,99.64,99.71,7462899976.0
2007-08-13 16:30:00,99.71,99.74,99.63,99.64,8375000091.0
2007-08-13 16:35:00,99.64,99.685,99.55,99.675,5108399960.0
2007-08-13 16:40:00,99.675,99.685,99.57,99.61,7874399922.0
2007-08-13 16:45:00,99.6,99.63,99.58,99.63,7488699916.0
2007-08-13 16:50:00,99.65,99.72,99.595,99.62,8233599975.0
2007-08-13 16:55:00,99.61,99.7,99.55,99.615,8475299993.0
2007-08-13 17:00:00,99.62,99.66,99.57,99.62,5747499977.0
2007-08-13 17:05:00,99.61,99.635,99.46,99.47,6445899964.0
2007-08-13 17:10:00,99.47,99.58,99.47,99.55,6917000024.0
2007-08-13 17:15:00,99.56,99.595,99.55,99.565,6116600005.0
2007-08-13 17:20:00,99.57,99.7,99.53,99.69,6154399991.0
2007-08-13 17:25:00,99.68,99.705,99.64,99.7,2529000004.0
2007-08-13 17:30:00,99.7,99.93,99.67,99.82,5949900000.0
2007-08-13 17:35:00,99.82,99.84,99.77,99.8,7982199979.0
2007-08-13 17:40:00,99.8,99.8,99.75,99.78,6715899960.0
2007-08-13 17:45:00,99.78,99.84,99.76,99.79,8604899953.0
2007-08-13 17:50:00,99.79,99.87,99.76,99.855,5663899992.0
2007-08-13 17:55:00,99.865,99.875,99.8,99.865,2279300007.0
2007-08-13 18:00:00,99.86,99.89,99.83,99.86,2348499986.0
2007-08-13 18:05:00,99.86,99.87,99.79,99.82,4079999993.0
2007-08-13 18:10:00,99.82,99.84,99.74,99.75,6255999989.0
2007-08-13 18:15:00,99.75,99.785,99.69,99.7,4234699939.0
2007-08-13 18:20:00,99.7,99.755,99.64,99.66,5305899994.0
2007-08-13 18:25:00,99.66,99.7,99.63,99.63,3881100002.0
2007-08-13 18:30:00,99.61,99.66,99.6,99.635,3862599989.0
2007-08-13 18:35:00,99.635,99.69,99.61,99.68,5714999972.0
2007-08-13 18:40:00,99.68,99.68,99.57,99.585,4455399994.0
2007-08-13 18:45:00,99.59,99.6,99.495,99.54,3711599997.0
2007-08-13 18:50:00,99.54,99.6,99.51,99.59,3218999999.0
2007-08-13 18:55:00,99.585,99.63,99.57,99.61,5017199991.0
2007-08-13 19:00:00,99.61,99.73,99.61,99.67,3519200000.0
2007-08-13 19:05:00,99.67,99.67,99.57,99.63,4794899982.0
2007-08-13 19:10:00,99.63,99.63,99.55,99.56,2776300014.0
2007-08-13 19:15:00,99.555,99.59,99.53,99.55,4482299969.0
2007-08-13 19:20:00,99.56,99.57,99.45,99.485,4472199999.0
2007-08-13 19:25:00,99.49,99.57,99.485,99.54,3537900014.0
2007-08-13 19:30:00,99.54,99.54,99.485,99.53,5071699993.0
2007-08-13 19:35:00,99.52,99.55,99.46,99.48,3098399984.0
2007-08-13 19:40:00,99.47,99.5,99.44,99.46,5358599984.0
2007-08-13 19:45:00,99.46,99.51,99.45,99.46,3749299944.0
2007-08-13 19:50:00,99.46,99.52,99.44,99.495,4629299980.0
2007-08-13 19:55:00,99.5,99.65,99.495,99.65,3095799993.0
2007-08-13 20:00:00,99.65,99.71,99.62,99.68,4875799972.0
2007-08-13 20:05:00,99.68,99.68,99.54,99.55,3434399992.0
2007-08-13 20:10:00,99.55,99.585,99.535,99.57,1333999998.0
2007-08-13 20:15:00,99.57,99.6,99.54,99.6,1090400009.0
2007-08-13 20:20:00,99.595,99.69,99.57,99.68,5035699960.0
2007-08-13 20:25:00,99.68,99.75,99.68,99.72,3825999988.0
2007-08-13 20:30:00,99.715,99.74,99.64,99.64,3076099994.0
2007-08-13 20:35:00,99.64,99.67,99.61,99.66,2363000008.0
2007-08-13 20:40:00,99.66,99.67,99.625,99.64,2139399990.0
2007-08-13 20:45:00,99.64,99.665,99.59,99.63,3373500004.0
2007-08-13 20:50:00,99.63,99.68,99.62,99.665,1911499990.0
2007-08-13 20:55:00,99.665,99.68,99.62,99.65,4481099995.0
2007-08-13 21:00:00,99.65,99.7,99.63,99.63,4777099999.0
2007-08-13 21:05:00,99.645,99.66,99.63,99.65,2111599997.0
2007-08-13 21:10:00,99.65,99.66,99.62,99.63,1548099996.0
2007-08-13 21:15:00,99.63,99.64,99.595,99.6,2029899988.0
2007-08-13 21:20:00,99.6,99.64,99.53,99.55,4067099987.0
2007-08-13 21:25:00,99.545,99.61,99.535,99.61,3303199990.0
2007-08-13 21:30:00,99.605,99.64,99.575,99.58,2891299997.0
2007-08-13 21:35:00,99.58,99.65,99.57,99.64,2827799978.0
2007-08-13 21:40:00,99.64,99.655,99.6,99.635,3025899997.0
2007-08-13 21:45:00,99.635,99.665,99.59,99.665,5258999973.0
2007-08-13 21:50:00,99.665,99.665,99.57,99.605,4673699993.0
2007-08-13 21:55:00,99.6,99.61,99.51,99.58,4338799992.0
2007-08-13 22:00:00,99.59,99.62,99.57,99.58,2001399991.0
2007-08-13 22:05:00,99.58,99.59,99.53,99.565,2126199997.0
2007-08-13 22:10:00,99.57,99.6,99.565,99.6,909199996.0
2007-08-13 22:15:00,99.59,99.63,99.59,99.62,890100000.0
2007-08-13 22:20:00,99.61,99.61,99.56,99.57,863400001.0
2007-08-13 22:25:00,99.57,99.58,99.54,99.575,1205999986.0
2007-08-13 22:30:00,99.575,99.65,99.55,99.565,1613099986.0
2007-08-13 22:35:00,99.56,99.58,99.56,99.57,595400002.0
2007-08-13 22:40:00,99.57,99.6,99.555,99.59,460799998.0
2007-08-13 22:45:00,99.59,99.62,99.58,99.58,1311399983.0
2007-08-13 22:50:00,99.59,99.595,99.55,99.59,1942599997.0
2007-08-13 22:55:00,99.595,99.6,99.56,99.56,988999999.0
2007-08-13 23:00:00,99.56,99.58,99.45,99.5,421700000.0
2007-08-13 23:05:00,99.5,99.54,99.469,99.489,1357700009.0
2007-08-13 23:10:00,99.518,99.55,99.484,99.535,782300008.0
2007-08-13 23:15:00,99.532,99.532,99.47,99.49,480600001.0
2007-08-13 23:20:00,99.5,99.51,99.449,99.49,195600000.0
2007-08-13 23:25:00,99.49,99.51,99.485,99.5,363500000.0
2007-08-13 23:30:00,99.5,99.545,99.46,99.48,1670399996.0
2007-08-13 23:35:00,99.48,99.495,99.42,99.44,1410800002.0
2007-08-13 23:40:00,99.44,99.44,99.32,99.37,2512300000.0
2007-08-13 23:45:00,99.34,99.45,99.34,99.45,3253599989.0
2007-08-13 23:50:00,99.445,99.46,99.42,99.445,1926999999.0
2007-08-13 23:55:00,99.44,99.5,99.43,99.46,2607800006.0
2007-08-14 00:00:00,99.46,99.5,99.45,99.47,1705899988.0
2007-08-14 00:05:00,99.48,99.52,99.48,99.5,1300399999.0
2007-08-14 00:10:00,99.5,99.53,99.47,99.5,1834499997.0
2007-08-14 00:15:00,99.51,99.6,99.5,99.515,2717999980.0
2007-08-14 00:20:00,99.52,99.54,99.49,99.51,1601399995.0
2007-08-14 00:25:00,99.51,99.53,99.46,99.49,1381599996.0
2007-08-14 00:30:00,99.49,99.5,99.43,99.49,3159399965.0
2007-08-14 00:35:00,99.5,99.615,99.5,99.615,1672399990.0
2007-08-14 00:40:00,99.6,99.61,99.55,99.57,1844599980.0
2007-08-14 00:45:00,99.59,99.63,99.48,99.54,3430199986.0
2007-08-14 00:50:00,99.54,99.56,99.485,99.53,5693599991.0
2007-08-14 00:55:00,99.52,99.53,99.48,99.49,3317800009.0
2007-08-14 01:00:00,99.49,99.55,99.46,99.5,4030299984.0
2007-08-14 01:05:00,99.5,99.53,99.45,99.49,2564599990.0
2007-08-14 01:10:00,99.49,99.5,99.44,99.48,2374600000.0
2007-08-14 01:15:00,99.475,99.49,99.37,99.4,5619699949.0
2007-08-14 01:20:00,99.4,99.45,99.39,99.39,2079700000.0
2007-08-14 01:25:00,99.38,99.41,99.31,99.35,4603099988.0
2007-08-14 01:30:00,99.35,99.42,99.2,99.21,4031400010.0
2007-08-14 01:35:00,99.21,99.27,99.19,99.27,5845799997.0
2007-08-14 01:40:00,99.27,99.33,99.26,99.3,6113599928.0
2007-08-14 01:45:00,99.3,99.36,99.23,99.26,5806299934.0
2007-08-14 01:50:00,99.26,99.28,99.14,99.22,5716799975.0
2007-08-14 01:55:00,99.22,99.32,99.18,99.27,4449700000.0
2007-08-14 02:00:00,99.26,99.27,99.13,99.16,4191099976.0
2007-08-14 02:05:00,99.15,99.26,99.15,99.24,5471400020.0
2007-08-14 02:10:00,99.24,99.24,99.14,99.17,5581599989.0
2007-08-14 02:15:00,99.165,99.19,99.07,99.11,4520199968.0
2007-08-14 02:20:00,99.11,99.14,99.01,99.01,7412799989.0
2007-08-14 02:25:00,99.03,99.07,98.99,99.06,6406000033.0
2007-08-14 02:30:00,99.03,99.06,98.98,99.02,8523000016.0
2007-08-14 02:35:00,99.04,99.06,98.99,98.99,6304999989.0
2007-08-14 02:40:00,98.99,99.03,98.97,98.97,5998500017.0
2007-08-14 02:45:00,98.96,99.01,98.93,99.01,6212100000.0
2007-08-14 02:50:00,99.01,99.11,98.995,99.02,6091200015.0
2007-08-14 02:55:00,99.02,99.05,99.0,99.02,4884199965.0
2007-08-14 03:00:00,99.02,99.03,98.93,98.94,6009800034.0
2007-08-14 03:05:00,98.94,98.94,98.85,98.9,7021300021.0
2007-08-14 03:10:00,98.91,98.93,98.82,98.82,5551900001.0
2007-08-14 03:15:00,98.8,98.8,98.67,98.75,3243999995.0
2007-08-14 03:20:00,98.75,98.79,98.7,98.76,7022900006.0
2007-08-14 03:25:00,98.76,98.91,98.76,98.91,7090699994.0
2007-08-14 03:30:00,98.9,99.01,98.9,98.93,7445800007.0
2007-08-14 03:35:00,98.93,98.93,98.8,98.84,7911100006.0
2007-08-14 03:40:00,98.84,98.88,98.82,98.85,5071900042.0
2007-08-14 03:45:00,98.85,98.865,98.79,98.86,5906999978.0
2007-08-14 03:50:00,98.86,98.87,98.81,98.815,5342200075.0
2007-08-14 03:55:00,98.82,98.87,98.8,98.86,4325200005.0
2007-08-14 04:00:00,98.85,98.86,98.82,98.86,2459400015.0
2007-08-14 04:05:00,98.87,98.97,98.85,98.96,6368799992.0
2007-08-14 04:10:00,98.96,98.96,98.87,98.885,3440800004.0
2007-08-14 04:15:00,98.885,98.9,98.845,98.89,1936400008.0
2007-08-14 04:20:00,98.9,98.96,98.87,98.94,2871799995.0
2007-08-14 04:25:00,98.93,98.96,98.9,98.92,3285199998.0
2007-08-14 04:30:00,98.92,98.97,98.91,98.97,3960799971.0
2007-08-14 04:35:00,98.96,98.99,98.95,98.95,3423099982.0
2007-08-14 04:40:00,98.95,98.97,98.94,98.95,2875000008.0
2007-08-14 04:45:00,98.95,98.99,98.94,98.97,2416400011.0
2007-08-14 04:50:00,98.97,98.97,98.93,98.95,3731400001.0
2007-08-14 04:55:00,98.95,98.96,98.92,98.93,1613399987.0
2007-08-14 05:00:00,98.93,98.96,98.92,98.95,2889499979.0
2007-08-14 05:05:00,98.95,98.98,98.93,98.94,1788099994.0
2007-08-14 05:10:00,98.94,98.97,98.94,98.94,1317699995.0
2007-08-14 05:15:00,98.94,99.04,98.94,99.04,3638200021.0
2007-08-14 05:20:00,99.025,99.07,99.01,99.06,3033200000.0
2007-08-14 05:25:00,99.06,99.13,99.06,99.08,6154800028.0
2007-08-14 05:30:00,99.08,99.14,99.06,99.08,3486800013.0
2007-08-14 05:35:00,99.08,99.09,98.99,98.99,2149500018.0
2007-08-14 05:40:00,98.99,99.02,98.97,99.01,4061900020.0
2007-08-14 05:45:00,99.01,99.01,98.96,98.97,4130700001.0
2007-08-14 05:50:00,98.98,98.99,98.96,98.98,2105700004.0
2007-08-14 05:55:00,98.98,99.03,98.98,99.03,1820699980.0
2007-08-14 06:00:00,99.02,99.03,98.98,99.0,1447599997.0
2007-08-14 06:05:00,99.0,99.02,98.97,98.97,1555599989.0
2007-08-14 06:10:00,98.98,98.98,98.91,98.92,2550600012.0
2007-08-14 06:15:00,98.92,98.96,98.92,98.95,1768299990.0
2007-08-14 06:20:00,98.95,98.95,98.91,98.93,1428999973.0
2007-08-14 06:25:00,98.93,98.97,98.92,98.96,3304099964.0
2007-08-14 06:30:00,98.96,98.97,98.92,98.93,3903499950.0
2007-08-14 06:35:00,98.94,98.95,98.92,98.945,2931099981.0
2007-08-14 06:40:00,98.95,98.97,98.94,98.97,2520400011.0
2007-08-14 06:45:00,98.97,98.99,98.95,98.96,3471699987.0
2007-08-14 06:50:00,98.96,98.98,98.96,98.96,786899985.0
2007-08-14 06:55:00,98.95,98.97,98.92,98.96,2898300005.0
2007-08-14 07:00:00,98.96,98.98,98.93,98.96,2489499998.0
2007-08-14 07:05:00,98.96,98.96,98.92,98.93,2410599996.0
2007-08-14 07:10:00,98.92,98.96,98.87,98.87,4744499994.0
2007-08-14 07:15:00,98.87,98.89,98.81,98.83,6078899945.0
2007-08-14 07:20:00,98.86,98.89,98.805,98.84,5098700005.0
2007-08-14 07:25:00,98.84,98.87,98.82,98.83,3743099999.0
2007-08-14 07:30:00,98.83,98.94,98.82,98.92,4305599986.0
2007-08-14 07:35:00,98.91,98.92,98.84,98.87,3488499996.0
2007-08-14 07:40:00,98.87,98.92,98.82,98.92,4273599976.0
2007-08-14 07:45:00,98.915,98.96,98.91,98.93,4262600018.0
2007-08-14 07:50:00,98.93,98.96,98.86,98.86,3841199990.0
2007-08-14 07:55:00,98.86,98.9,98.795,98.84,5347300016.0
2007-08-14 08:00:00,98.84,98.91,98.82,98.89,5354199955.0
2007-08-14 08:05:00,98.895,98.91,98.86,98.88,3206299962.0
2007-08-14 08:10:00,98.88,98.97,98.88,98.94,4495499969.0
2007-08-14 08:15:00,98.96,99.02,98.95,99.01,5098900010.0
2007-08-14 08:20:00,99.005,99.055,98.91,98.92,3837000015.0
2007-08-14 08:25:00,98.92,98.94,98.845,98.89,4147199995.0
2007-08-14 08:30:00,98.89,99.05,98.89,99.0,4575099987.0
2007-08-14 08:35:00,99.005,99.03,98.9,98.92,6305999991.0
2007-08-14 08:40:00,98.92,98.93,98.83,98.835,4490299985.0
2007-08-14 08:45:00,98.84,98.875,98.78,98.85,5650800004.0
2007-08-14 08:50:00,98.85,98.88,98.77,98.79,5664299979.0
2007-08-14 08:55:00,98.8,98.83,98.71,98.8,7333899981.0
2007-08-14 09:00:00,98.8,98.9,98.78,98.85,7308700014.0
2007-08-14 09:05:00,98.85,98.885,98.75,98.81,6648000052.0
2007-08-14 09:10:00,98.8,98.87,98.78,98.84,6896800069.0
2007-08-14 09:15:00,98.84,98.88,98.81,98.85,5781600027.0
2007-08-14 09:20:00,98.86,98.97,98.86,98.91,5916400015.0
2007-08-14 09:25:00,98.9,98.95,98.89,98.895,3903700006.0
2007-08-14 09:30:00,98.9,98.95,98.89,98.91,6441900043.0
2007-08-14 09:35:00,98.91,98.97,98.91,98.96,5189000045.0
2007-08-14 09:40:00,98.96,98.96,98.8,98.83,5891600005.0
2007-08-14 09:45:00,98.85,98.91,98.83,98.835,5617200030.0
2007-08-14 09:50:00,98.84,98.87,98.77,98.82,6142900016.0
2007-08-14 09:55:00,98.82,98.84,98.66,98.75,7163300016.0
2007-08-14 10:00:00,98.74,98.78,98.61,98.77,8487400021.0
2007-08-14 10:05:00,98.75,98.89,98.73,98.835,3257600004.0
2007-08-14 10:10:00,98.835,98.835,98.72,98.79,7648700046.0
2007-08-14 10:15:00,98.78,98.83,98.75,98.8,5010100041.0
2007-08-14 10:20:00,98.8,98.865,98.78,98.805,5715899987.0
2007-08-14 10:25:00,98.8,98.88,98.8,98.85,5347199985.0
2007-08-14 10:30:00,98.84,98.84,98.75,98.8,6082500018.0
2007-08-14 10:35:00,98.8,98.89,98.8,98.88,5597500009.0
2007-08-14 10:40:00,98.88,98.97,98.86,98.92,6626000060.0
2007-08-14 10:45:00,98.91,98.96,98.8,98.83,4751700012.0
2007-08-14 10:50:00,98.84,99.02,98.82,99.02,5682700016.0
2007-08-14 10:55:00,99.01,99.3,99.01,99.25,8389200032.0
2007-08-14 11:00:00,99.23,99.34,99.21,99.265,5808599992.0
2007-08-14 11:05:00,99.27,99.28,99.17,99.19,5109099985.0
2007-08-14 11:10:00,99.18,99.19,99.1,99.11,6651400014.0
2007-08-14 11:15:00,99.1,99.14,99.08,99.14,6732400003.0
2007-08-14 11:20:00,99.13,99.21,99.09,99.14,5318499980.0
2007-08-14 11:25:00,99.14,99.15,99.11,99.14,2917799979.0
2007-08-14 11:30:00,99.14,99.14,99.0,99.01,6053199967.0
2007-08-14 11:35:00,99.03,99.05,98.97,99.04,5308700036.0
2007-08-14 11:40:00,99.03,99.09,99.02,99.07,4520599991.0
2007-08-14 11:45:00,99.07,99.08,99.02,99.05,2689699993.0
2007-08-14 11:50:00,99.05,99.24,99.04,99.24,5453300016.0
2007-08-14 11:55:00,99.24,99.25,99.2,99.25,5258400004.0
2007-08-14 12:00:00,99.24,99.38,99.2,99.36,6791800011.0
2007-08-14 12:05:00,99.36,99.405,99.27,99.28,5582300004.0
2007-08-14 12:10:00,99.28,99.3,99.2,99.23,5516099998.0
2007-08-14 12:15:00,99.23,99.3,99.21,99.25,4261399998.0
2007-08-14 12:20:00,99.25,99.335,99.23,99.26,4357599985.0
2007-08-14 12:25:00,99.26,99.27,99.22,99.23,4740599968.0
2007-08-14 12:30:00,99.24,99.24,99.15,99.16,4182199981.0
2007-08-14 12:35:00,99.16,99.2,99.1,99.18,3940999994.0
2007-08-14 12:40:00,99.18,99.19,99.11,99.16,5601100026.0
2007-08-14 12:45:00,99.17,99.21,99.14,99.2,4394599991.0
2007-08-14 12:50:00,99.2,99.21,99.14,99.175,3020999977.0
2007-08-14 12:55:00,99.175,99.25,99.16,99.23,3689899983.0
2007-08-14 13:00:00,99.22,99.31,99.19,99.24,5759899991.0
2007-08-14 13:05:00,99.24,99.27,99.21,99.25,5475599936.0
2007-08-14 13:10:00,99.24,99.27,99.18,99.21,3942599941.0
2007-08-14 13:15:00,99.21,99.315,99.2,99.28,4008499965.0
2007-08-14 13:20:00,99.28,99.39,99.23,99.39,6787800005.0
2007-08-14 13:25:00,99.37,99.37,99.21,99.24,5695800000.0
2007-08-14 13:30:00,99.24,99.27,99.19,99.235,5701400010.0
2007-08-14 13:35:00,99.235,99.25,99.19,99.24,4641699999.0
2007-08-14 13:40:00,99.24,99.24,99.18,99.22,3383099991.0
2007-08-14 13:45:00,99.22,99.22,99.16,99.18,4185099956.0
2007-08-14 13:50:00,99.18,99.23,99.17,99.2,4639499964.0
2007-08-14 13:55:00,99.2,99.245,99.2,99.235,2179099986.0
2007-08-14 14:00:00,99.21,99.3,99.21,99.27,6442699927.0
2007-08-14 14:05:00,99.27,99.38,99.24,99.33,7906599964.0
2007-08-14 14:10:00,99.33,99.34,99.26,99.305,5249099964.0
2007-08-14 14:15:00,99.305,99.31,99.165,99.2,7780499972.0
2007-08-14 14:20:00,99.16,99.28,99.16,99.26,4941899980.0
2007-08-14 14:25:00,99.26,99.28,99.19,99.19,5325899907.0
2007-08-14 14:30:00,99.19,99.3,99.19,99.19,7811599935.0
2007-08-14 14:35:00,99.21,99.21,99.05,99.07,8648799899.0
2007-08-14 14:40:00,99.08,99.26,99.07,99.24,7196599986.0
2007-08-14 14:45:00,99.235,99.28,99.16,99.28,6696199949.0
2007-08-14 14:50:00,99.28,99.315,99.22,99.25,8149799976.0
2007-08-14 14:55:00,99.25,99.32,99.21,99.26,6366599971.0
2007-08-14 15:00:00,99.26,99.31,99.22,99.24,5468899973.0
2007-08-14 15:05:00,99.24,99.29,99.21,99.265,6207299979.0
2007-08-14 15:10:00,99.26,99.3,99.26,99.29,2583299989.0
2007-08-14 15:15:00,99.29,99.29,99.25,99.27,2561300000.0
2007-08-14 15:20:00,99.27,99.31,99.25,99.3,4823200003.0
2007-08-14 15:25:00,99.295,99.3,99.25,99.3,5357199996.0
2007-08-14 15:30:00,99.3,99.39,99.25,99.39,9440000030.0
2007-08-14 15:35:00,99.37,99.39,99.21,99.24,6141600007.0
2007-08-14 15:40:00,99.23,99.42,99.22,99.36,6845500002.0
2007-08-14 15:45:00,99.37,99.37,99.2,99.27,6147100000.0
2007-08-14 15:50:00,99.28,99.28,99.21,99.22,4394099985.0
2007-08-14 15:55:00,99.22,99.26,99.19,99.23,5887400011.0
2007-08-14 16:00:00,99.21,99.24,99.095,99.11,5862200002.0
2007-08-14 16:05:00,99.115,99.15,98.95,98.98,8070300021.0
2007-08-14 16:10:00,98.98,98.99,98.84,98.84,7736500027.0
2007-08-14 16:15:00,98.84,98.91,98.78,98.91,8088499980.0
2007-08-14 16:20:00,98.92,98.96,98.84,98.86,6398699990.0
2007-08-14 16:25:00,98.86,98.87,98.695,98.8,7116100001.0
2007-08-14 16:30:00,98.785,98.95,98.77,98.93,8885800003.0
2007-08-14 16:35:00,98.91,99.0,98.83,98.91,8324700034.0
2007-08-14 16:40:00,98.89,98.94,98.86,98.88,8953400034.0
2007-08-14 16:45:00,98.88,98.93,98.85,98.93,8060400010.0
2007-08-14 16:50:00,98.93,99.05,98.74,98.79,6024000014.0
2007-08-14 16:55:00,98.775,98.85,98.69,98.74,6840000001.0
2007-08-14 17:00:00,98.74,98.77,98.62,98.64,9122300025.0
2007-08-14 17:05:00,98.62,98.755,98.55,98.62,9848499984.0
2007-08-14 17:10:00,98.64,98.72,98.57,98.62,9681400016.0
2007-08-14 17:15:00,98.615,98.71,98.59,98.69,8087999963.0
2007-08-14 17:20:00,98.7,98.8,98.7,98.77,7918399966.0
2007-08-14 17:25:00,98.76,98.76,98.64,98.71,5743500007.0
2007-08-14 17:30:00,98.71,98.81,98.69,98.75,5877499972.0
2007-08-14 17:35:00,98.75,98.86,98.75,98.8,5053799964.0
2007-08-14 17:40:00,98.78,98.875,98.78,98.82,6987799996.0
2007-08-14 17:45:00,98.83,98.98,98.8,98.95,7067799989.0
2007-08-14 17:50:00,98.95,99.075,98.95,99.075,6304799943.0
2007-08-14 17:55:00,99.07,99.1,99.0,99.07,5237099989.0
2007-08-14 18:00:00,99.07,99.08,98.93,98.95,7761999970.0
2007-08-14 18:05:00,98.945,98.98,98.86,98.89,5570800002.0
2007-08-14 18:10:00,98.885,98.905,98.83,98.88,3238399992.0
2007-08-14 18:15:00,98.88,99.02,98.87,99.0,3963699998.0
2007-08-14 18:20:00,99.0,99.0,98.93,98.935,4947099993.0
2007-08-14 18:25:00,98.94,98.94,98.8,98.825,6554299968.0
2007-08-14 18:30:00,98.8,98.875,98.8,98.81,5235499993.0
2007-08-14 18:35:00,98.81,98.91,98.79,98.89,6493099993.0
2007-08-14 18:40:00,98.89,98.89,98.76,98.825,7421499956.0
2007-08-14 18:45:00,98.82,98.935,98.81,98.87,6317999977.0
2007-08-14 18:50:00,98.87,98.89,98.845,98.85,2949999992.0
2007-08-14 18:55:00,98.85,98.92,98.82,98.89,3094899999.0
2007-08-14 19:00:00,98.875,98.91,98.84,98.87,4393699994.0
2007-08-14 19:05:00,98.87,98.89,98.8,98.82,4607799978.0
2007-08-14 19:10:00,98.815,98.83,98.75,98.8,4538799969.0
2007-08-14 19:15:00,98.79,98.81,98.7,98.78,7409999953.0
2007-08-14 19:20:00,98.78,98.78,98.68,98.74,6679699958.0
2007-08-14 19:25:00,98.74,98.74,98.64,98.64,5639099962.0
2007-08-14 19:30:00,98.64,98.695,98.6,98.64,5234599970.0
2007-08-14 19:35:00,98.64,98.71,98.62,98.68,2925399990.0
2007-08-14 19:40:00,98.68,98.685,98.58,98.6,2865900006.0
2007-08-14 19:45:00,98.6,98.6,98.43,98.455,5795699988.0
2007-08-14 19:50:00,98.455,98.46,98.34,98.37,4446299975.0
2007-08-14 19:55:00,98.37,98.46,98.33,98.41,8015399969.0
2007-08-14 20:00:00,98.43,98.43,98.26,98.33,7788500005.0
2007-08-14 20:05:00,98.33,98.35,98.26,98.26,8087300003.0
2007-08-14 20:10:00,98.27,98.35,98.27,98.33,7696899960.0
2007-08-14 20:15:00,98.33,98.49,98.32,98.49,7068099990.0
2007-08-14 20:20:00,98.49,98.54,98.41,98.45,5502899986.0
2007-08-14 20:25:00,98.45,98.455,98.39,98.39,5878399995.0
2007-08-14 20:30:00,98.39,98.39,98.28,98.29,5451799994.0
2007-08-14 20:35:00,98.29,98.4,98.265,98.375,7493099988.0
2007-08-14 20:40:00,98.37,98.47,98.35,98.415,4521399993.0
2007-08-14 20:45:00,98.41,98.425,98.3,98.415,5529899991.0
2007-08-14 20:50:00,98.42,98.42,98.31,98.32,3113300001.0
2007-08-14 20:55:00,98.32,98.38,98.28,98.34,3474300007.0
2007-08-14 21:00:00,98.34,98.41,98.3,98.41,5164700011.0
2007-08-14 21:05:00,98.41,98.42,98.36,98.37,3605399989.0
2007-08-14 21:10:00,98.37,98.37,98.3,98.315,1988199995.0
2007-08-14 21:15:00,98.315,98.335,98.22,98.315,3864999986.0
2007-08-14 21:20:00,98.315,98.42,98.31,98.375,3738699993.0
2007-08-14 21:25:00,98.375,98.48,98.35,98.375,4190500001.0
2007-08-14 21:30:00,98.38,98.38,98.29,98.305,4176299987.0
2007-08-14 21:35:00,98.305,98.335,98.26,98.32,4866500004.0
2007-08-14 21:40:00,98.32,98.37,98.32,98.35,2553400003.0
2007-08-14 21:45:00,98.35,98.35,98.31,98.32,1896899998.0
2007-08-14 21:50:00,98.32,98.32,98.24,98.27,2087299993.0
2007-08-14 21:55:00,98.26,98.32,98.24,98.27,3007699996.0
2007-08-14 22:00:00,98.28,98.29,98.2,98.24,2233100000.0
2007-08-14 22:05:00,98.24,98.28,98.23,98.245,1692399997.0
2007-08-14 22:10:00,98.25,98.26,98.16,98.19,2423000004.0
2007-08-14 22:15:00,98.19,98.2,98.15,98.18,2656700022.0
2007-08-14 22:20:00,98.165,98.2,98.15,98.2,1127899992.0
2007-08-14 22:25:00,98.19,98.2,98.145,98.16,1880900005.0
2007-08-14 22:30:00,98.16,98.2,98.105,98.12,2266300016.0
2007-08-14 22:35:00,98.12,98.12,98.07,98.11,2696100000.0
2007-08-14 22:40:00,98.11,98.15,98.11,98.13,1413200014.0
2007-08-14 22:45:00,98.13,98.15,98.11,98.15,942000000.0
2007-08-14 22:50:00,98.15,98.15,98.1,98.12,1900999991.0
2007-08-14 22:55:00,98.115,98.12,98.08,98.08,1722199994.0
2007-08-14 23:00:00,98.06,98.1,98.05,98.09,503300000.0
2007-08-14 23:05:00,98.09,98.1,98.04,98.05,370100001.0
2007-08-14 23:10:00,98.07,98.07,98.05,98.06,539600002.0
2007-08-14 23:15:00,98.06,98.07,98.03,98.05,1088900003.0
2007-08-14 23:20:00,98.06,98.085,98.05,98.07,477799999.0
2007-08-14 23:25:00,98.07,98.08,98.05,98.05,511299999.0
2007-08-14 23:30:00,98.06,98.08,97.98,98.02,1550699987.0
2007-08-14 23:35:00,98.01,98.03,97.995,98.03,1133800010.0
2007-08-14 23:40:00,98.02,98.06,98.01,98.03,2945399987.0
2007-08-14 23:45:00,98.03,98.1,98.03,98.06,1119799998.0
2007-08-14 23:50:00,98.06,98.09,98.04,98.045,1034400000.0
2007-08-14 23:55:00,98.045,98.06,98.02,98.04,1049799994.0
2007-08-15 00:00:00,98.04,98.09,98.035,98.045,992900000.0
2007-08-15 00:05:00,98.045,98.06,98.03,98.03,645699999.0
2007-08-15 00:10:00,98.03,98.05,97.96,97.99,1880099996.0
2007-08-15 00:15:00,97.99,98.0,97.94,97.98,2557700005.0
2007-08-15 00:20:00,97.98,98.01,97.97,98.0,3456200010.0
2007-08-15 00:25:00,98.01,98.02,97.93,97.94,3399999995.0
2007-08-15 00:30:00,97.94,97.94,97.82,97.855,4583499996.0
2007-08-15 00:35:00,97.86,97.92,97.83,97.86,5427899985.0
2007-08-15 00:40:00,97.86,97.885,97.83,97.87,4566699991.0
2007-08-15 00:45:00,97.87,97.96,97.84,97.93,6107599995.0
2007-08-15 00:50:00,97.94,98.05,97.925,98.02,7251099999.0
2007-08-15 00:55:00,98.015,98.02,97.94,97.97,3775100004.0
2007-08-15 01:00:00,97.97,98.03,97.95,97.99,3630600018.0
2007-08-15 01:05:00,97.99,98.05,97.97,97.98,3808099995.0
2007-08-15 01:10:00,97.98,97.98,97.88,97.91,5100999978.0
2007-08-15 01:15:00,97.91,97.96,97.91,97.95,1906199998.0
2007-08-15 01:20:00,97.95,97.95,97.92,97.92,2370499995.0
2007-08-15 01:25:00,97.92,97.92,97.88,97.885,3428799989.0
2007-08-15 01:30:00,97.89,97.96,97.87,97.94,3603099999.0
2007-08-15 01:35:00,97.94,98.0,97.92,98.0,3243599992.0
2007-08-15 01:40:00,98.0,98.04,97.95,98.02,3240399996.0
2007-08-15 01:45:00,97.98,98.06,97.97,98.02,6888100006.0
2007-08-15 01:50:00,98.02,98.08,97.995,98.04,4119199998.0
2007-08-15 01:55:00,98.04,98.08,98.02,98.04,3061500007.0
2007-08-15 02:00:00,98.03,98.16,98.02,98.07,8207000029.0
2007-08-15 02:05:00,98.09,98.16,98.08,98.08,5767699998.0
2007-08-15 02:10:00,98.08,98.1,98.04,98.05,5282299982.0
2007-08-15 02:15:00,98.05,98.07,98.01,98.03,4886200022.0
2007-08-15 02:20:00,98.03,98.06,97.98,98.0,4614900011.0
2007-08-15 02:25:00,98.0,98.02,97.97,98.01,4335900007.0
2007-08-15 02:30:00,98.01,98.01,97.9,97.93,5263699993.0
2007-08-15 02:35:00,97.94,97.95,97.88,97.9,3904399989.0
2007-08-15 02:40:00,97.91,97.93,97.87,97.89,3300799995.0
2007-08-15 02:45:00,97.88,97.9,97.76,97.79,6996899989.0
2007-08-15 02:50:00,97.79,97.8,97.73,97.73,5637700010.0
2007-08-15 02:55:00,97.74,97.85,97.73,97.83,8178300020.0
2007-08-15 03:00:00,97.83,97.85,97.775,97.79,4622399975.0
2007-08-15 03:05:00,97.81,97.82,97.78,97.8,2393699995.0
2007-08-15 03:10:00,97.8,97.82,97.77,97.82,3314800014.0
2007-08-15 03:15:00,97.82,97.82,97.74,97.75,3024399996.0
2007-08-15 03:20:00,97.75,97.79,97.74,97.78,2870500000.0
2007-08-15 03:25:00,97.78,97.81,97.76,97.79,3156499983.0
2007-08-15 03:30:00,97.785,97.8,97.72,97.79,7251499977.0
2007-08-15 03:35:00,97.79,97.8,97.74,97.75,6017599985.0
2007-08-15 03:40:00,97.77,97.78,97.73,97.73,8009000014.0
2007-08-15 03:45:00,97.74,97.74,97.66,97.67,5219900014.0
2007-08-15 03:50:00,97.67,97.73,97.67,97.71,4697099950.0
2007-08-15 03:55:00,97.71,97.74,97.65,97.68,5438899965.0
2007-08-15 04:00:00,97.68,97.685,97.59,97.64,5559899997.0
2007-08-15 04:05:00,97.64,97.68,97.59,97.64,7439199967.0
2007-08-15 04:10:00,97.61,97.62,97.53,97.58,7016199976.0
2007-08-15 04:15:00,97.59,97.7,97.57,97.69,8009300042.0
2007-08-15 04:20:00,97.69,97.72,97.68,97.7,5027999988.0
2007-08-15 04:25:00,97.7,97.73,97.66,97.72,4533299988.0
2007-08-15 04:30:00,97.69,97.81,97.69,97.78,7326800039.0
2007-08-15 04:35:00,97.78,97.78,97.69,97.76,3529999989.0
2007-08-15 04:40:00,97.75,97.77,97.71,97.74,4461400003.0
2007-08-15 04:45:00,97.74,97.74,97.705,97.71,1302600008.0
2007-08-15 04:50:00,97.71,97.73,97.63,97.65,2104699994.0
2007-08-15 04:55:00,97.65,97.68,97.61,97.63,3215300011.0
2007-08-15 05:00:00,97.63,97.63,97.57,97.6,2375499999.0
2007-08-15 05:05:00,97.6,97.63,97.59,97.63,2861099984.0
2007-08-15 05:10:00,97.63,97.63,97.55,97.59,2866600002.0
2007-08-15 05:15:00,97.585,97.62,97.58,97.61,3568999980.0
2007-08-15 05:20:00,97.61,97.64,97.6,97.61,2561400014.0
2007-08-15 05:25:00,97.61,97.61,97.58,97.58,2323799997.0
2007-08-15 05:30:00,97.58,97.59,97.53,97.56,4141500007.0
2007-08-15 05:35:00,97.56,97.57,97.54,97.555,3158899975.0
2007-08-15 05:40:00,97.53,97.55,97.47,97.49,4700299976.0
2007-08-15 05:45:00,97.49,97.49,97.45,97.48,1369400002.0
2007-08-15 05:50:00,97.48,97.485,97.22,97.3,5501999992.0
2007-08-15 05:55:00,97.26,97.39,97.26,97.33,8054499951.0
2007-08-15 06:00:00,97.33,97.41,97.3,97.4,6405899981.0
2007-08-15 06:05:00,97.4,97.42,97.35,97.39,4195600006.0
2007-08-15 06:10:00,97.37,97.39,97.16,97.17,5927800023.0
2007-08-15 06:15:00,97.16,97.19,97.03,97.07,5252100001.0
2007-08-15 06:20:00,97.06,97.09,96.94,96.96,6774100040.0
2007-08-15 06:25:00,96.98,96.98,96.81,96.87,7836300054.0
2007-08-15 06:30:00,96.86,97.03,96.75,97.01,9557299957.0
2007-08-15 06:35:00,97.0,97.12,96.91,97.12,8734899977.0
2007-08-15 06:40:00,97.13,97.17,97.05,97.08,7024999993.0
2007-08-15 06:45:00,97.08,97.105,96.84,96.86,6316999990.0
2007-08-15 06:50:00,96.86,96.99,96.82,96.94,8702500006.0
2007-08-15 06:55:00,96.94,97.11,96.9,97.08,9176200019.0
2007-08-15 07:00:00,97.08,97.08,96.92,97.0,5711499988.0
2007-08-15 07:05:00,97.01,97.12,96.98,97.11,5169000003.0
2007-08-15 07:10:00,97.11,97.14,97.0,97.13,6134299977.0
2007-08-15 07:15:00,97.13,97.155,97.05,97.08,3765299984.0
2007-08-15 07:20:00,97.075,97.08,96.93,97.01,5763799973.0
2007-08-15 07:25:00,97.01,97.03,96.95,96.99,2176299998.0
2007-08-15 07:30:00,96.99,97.055,96.95,97.05,6090499968.0
2007-08-15 07:35:00,97.05,97.13,97.03,97.09,6409699981.0
2007-08-15 07:40:00,97.075,97.12,97.04,97.08,6922599965.0
2007-08-15 07:45:00,97.08,97.12,97.04,97.04,7952199969.0
2007-08-15 07:50:00,97.06,97.12,97.04,97.11,6541500022.0
2007-08-15 07:55:00,97.11,97.14,97.095,97.12,2430900010.0
2007-08-15 08:00:00,97.12,97.135,96.87,96.98,6397800015.0
2007-08-15 08:05:00,96.98,96.98,96.78,96.8,8242499948.0
2007-08-15 08:10:00,96.82,96.82,96.37,96.37,9638299940.0
2007-08-15 08:15:00,96.405,96.41,96.15,96.32,10049599991.0
2007-08-15 08:20:00,96.3,96.56,96.3,96.54,9019299976.0
2007-08-15 08:25:00,96.55,96.61,96.46,96.5,9608100006.0
2007-08-15 08:30:00,96.5,96.54,96.39,96.54,7839400005.0
2007-08-15 08:35:00,96.54,96.56,96.48,96.53,8746899963.0
2007-08-15 08:40:00,96.53,96.62,96.48,96.58,8977799977.0
2007-08-15 08:45:00,96.59,96.68,96.515,96.52,7274699968.0
2007-08-15 08:50:00,96.52,96.54,96.42,96.52,7940699972.0
2007-08-15 08:55:00,96.53,96.54,96.45,96.45,6698799980.0
2007-08-15 09:00:00,96.45,96.47,96.36,96.4,6831799999.0
2007-08-15 09:05:00,96.4,96.51,96.39,96.43,5560999994.0
2007-08-15 09:10:00,96.44,96.46,96.38,96.46,7929799986.0
2007-08-15 09:15:00,96.48,96.63,96.46,96.54,7332699980.0
2007-08-15 09:20:00,96.53,96.62,96.53,96.58,4174799988.0
2007-08-15 09:25:00,96.58,96.65,96.57,96.645,4364699986.0
2007-08-15 09:30:00,96.645,96.73,96.63,96.705,5300199984.0
2007-08-15 09:35:00,96.69,96.75,96.665,96.73,5539600000.0
2007-08-15 09:40:00,96.75,96.94,96.73,96.91,5302500004.0
2007-08-15 09:45:00,96.9,96.93,96.82,96.87,6759499963.0
2007-08-15 09:50:00,96.89,96.93,96.84,96.89,6325499998.0
2007-08-15 09:55:00,96.89,96.9,96.78,96.83,7712100021.0
2007-08-15 10:00:00,96.84,96.88,96.74,96.75,8530900026.0
2007-08-15 10:05:00,96.76,96.8,96.68,96.78,7710899967.0
2007-08-15 10:10:00,96.77,96.78,96.67,96.78,6875099993.0
2007-08-15 10:15:00,96.77,96.78,96.61,96.61,5306499994.0
2007-08-15 10:20:00,96.61,96.69,96.6,96.675,3638699990.0
2007-08-15 10:25:00,96.68,96.72,96.57,96.72,5283900000.0
2007-08-15 10:30:00,96.72,96.785,96.705,96.775,2686600002.0
2007-08-15 10:35:00,96.775,96.82,96.72,96.79,4897999990.0
2007-08-15 10:40:00,96.78,96.83,96.71,96.765,3862999997.0
2007-08-15 10:45:00,96.765,96.8,96.62,96.62,6596200015.0
2007-08-15 10:50:00,96.64,96.64,96.54,96.61,5989800016.0
2007-08-15 10:55:00,96.62,96.62,96.46,96.465,5488699974.0
2007-08-15 11:00:00,96.46,96.46,96.27,96.33,6884900015.0
2007-08-15 11:05:00,96.33,96.37,96.22,96.34,7167800005.0
2007-08-15 11:10:00,96.34,96.46,96.33,96.43,5600699997.0
2007-08-15 11:15:00,96.425,96.46,96.35,96.39,6750000023.0
2007-08-15 11:20:00,96.39,96.44,96.31,96.44,5948899997.0
2007-08-15 11:25:00,96.44,96.44,96.37,96.39,6015500006.0
2007-08-15 11:30:00,96.39,96.48,96.38,96.42,4188299978.0
2007-08-15 11:35:00,96.42,96.47,96.39,96.41,4867199980.0
2007-08-15 11:40:00,96.39,96.45,96.35,96.42,4912699953.0
2007-08-15 11:45:00,96.42,96.43,96.33,96.38,4106600018.0
2007-08-15 11:50:00,96.375,96.385,96.33,96.385,5996700001.0
2007-08-15 11:55:00,96.385,96.385,96.235,96.25,5887899993.0
2007-08-15 12:00:00,96.23,96.25,96.14,96.19,5911699994.0
2007-08-15 12:05:00,96.19,96.2,96.14,96.16,4596399995.0
2007-08-15 12:10:00,96.18,96.19,96.0,96.05,6054899987.0
2007-08-15 12:15:00,96.05,96.11,96.0,96.08,4257900001.0
2007-08-15 12:20:00,96.08,96.15,96.06,96.14,4546499997.0
2007-08-15 12:25:00,96.14,96.15,96.07,96.11,5426200001.0
2007-08-15 12:30:00,96.11,96.21,96.07,96.18,5947799989.0
2007-08-15 12:35:00,96.18,96.2,96.14,96.19,6817600001.0
2007-08-15 12:40:00,96.19,96.2,96.12,96.14,2906500026.0
2007-08-15 12:45:00,96.15,96.15,96.09,96.11,3904299996.0
2007-08-15 12:50:00,96.11,96.17,96.09,96.17,3850399981.0
2007-08-15 12:55:00,96.17,96.18,96.11,96.18,2384299995.0
2007-08-15 13:00:00,96.17,96.19,96.12,96.17,4252699993.0
2007-08-15 13:05:00,96.17,96.18,96.11,96.13,3632399984.0
2007-08-15 13:10:00,96.13,96.14,96.03,96.04,3779799978.0
2007-08-15 13:15:00,96.04,96.16,96.02,96.14,6246699982.0
2007-08-15 13:20:00,96.15,96.3,96.15,96.23,4363699990.0
2007-08-15 13:25:00,96.23,96.26,96.09,96.125,5263800004.0
2007-08-15 13:30:00,96.12,96.19,96.06,96.1,8567299989.0
2007-08-15 13:35:00,96.1,96.15,96.09,96.11,4670199998.0
2007-08-15 13:40:00,96.1,96.135,96.0,96.05,7075399981.0
2007-08-15 13:45:00,96.05,96.13,96.02,96.1,5264900016.0
2007-08-15 13:50:00,96.11,96.11,95.96,96.03,3992000006.0
2007-08-15 13:55:00,96.03,96.05,95.96,96.05,4382700004.0
2007-08-15 14:00:00,96.05,96.1,96.01,96.03,4181799988.0
2007-08-15 14:05:00,96.03,96.175,96.0,96.11,4421999985.0
2007-08-15 14:10:00,96.105,96.12,96.02,96.05,4513899994.0
2007-08-15 14:15:00,96.03,96.1,95.98,96.09,6532699996.0
2007-08-15 14:20:00,96.09,96.16,96.04,96.155,4071999989.0
2007-08-15 14:25:00,96.14,96.17,96.06,96.08,6803099974.0
2007-08-15 14:30:00,96.06,96.25,96.06,96.17,8129599977.0
2007-08-15 14:35:00,96.165,96.29,96.13,96.25,6203999994.0
2007-08-15 14:40:00,96.25,96.27,96.16,96.21,8317700015.0
2007-08-15 14:45:00,96.21,96.21,96.15,96.16,7566699990.0
2007-08-15 14:50:00,96.16,96.18,95.96,95.97,7929899987.0
2007-08-15 14:55:00,95.97,95.98,95.72,95.81,7356999987.0
2007-08-15 15:00:00,95.83,95.98,95.78,95.89,6539400002.0
2007-08-15 15:05:00,95.88,96.05,95.87,96.01,7720799990.0
2007-08-15 15:10:00,96.0,96.255,95.98,96.19,9804499990.0
2007-08-15 15:15:00,96.19,96.2,96.11,96.145,8530099999.0
2007-08-15 15:20:00,96.16,96.23,96.11,96.15,6460699993.0
2007-08-15 15:25:00,96.15,96.23,96.13,96.22,4877099981.0
2007-08-15 15:30:00,96.22,96.24,96.1,96.17,9264399995.0
2007-08-15 15:35:00,96.14,96.17,96.0,96.0,9429899970.0
2007-08-15 15:40:00,95.98,96.0,95.8,95.86,10673500000.0
2007-08-15 15:45:00,95.86,96.12,95.85,96.07,9336499985.0
2007-08-15 15:50:00,96.05,96.47,96.03,96.45,8432899985.0
2007-08-15 15:55:00,96.44,96.86,96.16,96.25,8481500005.0
2007-08-15 16:00:00,96.285,96.31,96.14,96.16,9160599985.0
2007-08-15 16:05:00,96.145,96.46,96.13,96.44,9343300005.0
2007-08-15 16:10:00,96.47,96.62,96.4,96.56,8422899994.0
2007-08-15 16:15:00,96.56,96.68,96.5,96.555,8984499993.0
2007-08-15 16:20:00,96.55,96.73,96.5,96.69,9587999992.0
2007-08-15 16:25:00,96.71,96.96,96.71,96.91,10155499975.0
2007-08-15 16:30:00,96.92,97.045,96.8,96.87,9299699993.0
2007-08-15 16:35:00,96.89,96.89,96.69,96.7,8568300002.0
2007-08-15 16:40:00,96.7,96.74,96.52,96.6,8414299981.0
2007-08-15 16:45:00,96.6,96.68,96.44,96.66,9424099975.0
2007-08-15 16:50:00,96.66,96.68,96.58,96.64,7468299980.0
2007-08-15 16:55:00,96.645,96.78,96.625,96.71,8922299981.0
2007-08-15 17:00:00,96.715,96.78,96.64,96.68,8766599994.0
2007-08-15 17:05:00,96.68,96.7,96.62,96.65,6489499994.0
2007-08-15 17:10:00,96.65,96.74,96.62,96.74,7654399995.0
2007-08-15 17:15:00,96.74,96.78,96.66,96.78,5346299988.0
2007-08-15 17:20:00,96.77,96.87,96.75,96.845,7917800009.0
2007-08-15 17:25:00,96.85,96.91,96.82,96.87,6245900006.0
2007-08-15 17:30:00,96.88,97.0,96.87,96.98,9061499986.0
2007-08-15 17:35:00,96.96,96.98,96.71,96.74,9447099997.0
2007-08-15 17:40:00,96.74,96.81,96.66,96.73,8806399921.0
2007-08-15 17:45:00,96.74,96.76,96.53,96.53,7348099952.0
2007-08-15 17:50:00,96.51,96.54,96.41,96.51,8051799962.0
2007-08-15 17:55:00,96.51,96.58,96.5,96.58,7386800046.0
2007-08-15 18:00:00,96.59,96.65,96.57,96.58,6666700017.0
2007-08-15 18:05:00,96.59,96.64,96.54,96.625,4037700021.0
2007-08-15 18:10:00,96.625,96.63,96.57,96.6,5576999985.0
2007-08-15 18:15:00,96.6,96.715,96.58,96.655,6563999987.0
2007-08-15 18:20:00,96.64,96.68,96.62,96.63,3279299985.0
2007-08-15 18:25:00,96.63,96.68,96.6,96.65,5410899961.0
2007-08-15 18:30:00,96.65,96.65,96.53,96.61,6385099954.0
2007-08-15 18:35:00,96.61,96.64,96.54,96.64,4015999980.0
2007-08-15 18:40:00,96.64,96.67,96.61,96.65,2819599999.0
2007-08-15 18:45:00,96.65,96.78,96.63,96.705,6679799982.0
2007-08-15 18:50:00,96.71,96.805,96.57,96.585,7605699967.0
2007-08-15 18:55:00,96.585,96.64,96.47,96.49,8013299964.0
2007-08-15 19:00:00,96.49,96.51,96.42,96.47,7147799955.0
2007-08-15 19:05:00,96.47,96.58,96.46,96.55,7122699977.0
2007-08-15 19:10:00,96.545,96.65,96.53,96.635,3826099988.0
2007-08-15 19:15:00,96.635,96.78,96.62,96.69,5704900000.0
2007-08-15 19:20:00,96.7,96.77,96.7,96.76,5332099995.0
2007-08-15 19:25:00,96.76,96.76,96.66,96.67,5295799996.0
2007-08-15 19:30:00,96.67,96.79,96.66,96.72,4638599985.0
2007-08-15 19:35:00,96.73,96.8,96.73,96.78,4843999988.0
2007-08-15 19:40:00,96.78,96.94,96.765,96.94,4389499993.0
2007-08-15 19:45:00,96.93,97.0,96.89,96.93,6872599996.0
2007-08-15 19:50:00,96.93,96.98,96.87,96.96,3655799998.0
2007-08-15 19:55:00,96.96,96.97,96.88,96.895,3501799993.0
2007-08-15 20:00:00,96.9,96.91,96.77,96.81,4815299996.0
2007-08-15 20:05:00,96.81,96.82,96.59,96.6,6967599980.0
2007-08-15 20:10:00,96.59,96.64,96.575,96.615,5951699981.0
2007-08-15 20:15:00,96.61,96.67,96.54,96.66,7220199992.0
2007-08-15 20:20:00,96.65,96.75,96.61,96.62,3443599996.0
2007-08-15 20:25:00,96.62,96.67,96.55,96.625,5030999997.0
2007-08-15 20:30:00,96.62,96.73,96.59,96.615,5143499986.0
2007-08-15 20:35:00,96.61,96.62,96.53,96.58,5549999992.0
2007-08-15 20:40:00,96.58,96.635,96.54,96.575,4589399994.0
2007-08-15 20:45:00,96.575,96.625,96.26,96.3,6178599996.0
2007-08-15 20:50:00,96.295,96.36,96.22,96.28,5973100039.0
2007-08-15 20:55:00,96.29,96.36,96.19,96.2,5987100000.0
2007-08-15 21:00:00,96.2,96.31,96.135,96.15,5952700004.0
2007-08-15 21:05:00,96.16,96.225,96.14,96.165,6191399985.0
2007-08-15 21:10:00,96.165,96.2,96.01,96.04,6155999991.0
2007-08-15 21:15:00,96.04,96.06,95.92,96.015,4493400000.0
2007-08-15 21:20:00,96.02,96.07,95.98,95.99,5773399995.0
2007-08-15 21:25:00,95.985,96.0,95.89,95.91,3967300023.0
2007-08-15 21:30:00,95.91,95.93,95.87,95.92,6415599994.0
2007-08-15 21:35:00,95.92,95.97,95.88,95.93,8127700001.0
2007-08-15 21:40:00,95.93,95.96,95.91,95.93,4003400005.0
2007-08-15 21:45:00,95.935,96.0,95.92,95.94,3946100007.0
2007-08-15 21:50:00,95.93,95.93,95.83,95.83,5134100020.0
2007-08-15 21:55:00,95.83,95.83,95.7,95.74,4035300004.0
2007-08-15 22:00:00,95.74,95.88,95.74,95.88,3966199996.0
2007-08-15 22:05:00,95.88,95.92,95.84,95.87,2495199978.0
2007-08-15 22:10:00,95.87,95.95,95.855,95.95,2468199997.0
2007-08-15 22:15:00,95.94,96.02,95.92,96.0,1868399990.0
2007-08-15 22:20:00,96.0,96.03,95.96,96.01,1839599992.0
2007-08-15 22:25:00,96.01,96.06,96.0,96.05,2255699993.0
2007-08-15 22:30:00,96.06,96.06,96.0,96.01,1221599991.0
2007-08-15 22:35:00,96.01,96.02,95.89,95.91,2600399992.0
2007-08-15 22:40:00,95.905,95.92,95.81,95.85,3194399989.0
2007-08-15 22:45:00,95.85,95.87,95.82,95.83,2005799997.0
2007-08-15 22:50:00,95.84,95.84,95.64,95.64,4310199992.0
2007-08-15 22:55:00,95.65,95.66,95.56,95.56,1728399998.0
2007-08-15 23:00:00,95.59,95.59,95.42,95.48,1328800000.0
2007-08-15 23:05:00,95.48,95.52,95.42,95.51,1428199982.0
2007-08-15 23:10:00,95.52,95.52,95.4,95.42,2392099988.0
2007-08-15 23:15:00,95.42,95.46,95.38,95.43,2090000004.0
2007-08-15 23:20:00,95.41,95.45,95.32,95.37,3567699999.0
2007-08-15 23:25:00,95.38,95.45,95.33,95.36,3545199994.0
2007-08-15 23:30:00,95.36,95.38,95.15,95.18,4499899995.0
2007-08-15 23:35:00,95.18,95.22,95.12,95.215,3274100000.0
2007-08-15 23:40:00,95.21,95.27,95.18,95.24,3446000000.0
2007-08-15 23:45:00,95.24,95.24,95.14,95.17,2894999991.0
2007-08-15 23:50:00,95.175,95.23,95.17,95.19,3604599996.0
2007-08-15 23:55:00,95.2,95.21,95.05,95.09,4059800002.0
2007-08-16 00:00:00,95.09,95.17,95.05,95.13,3101899992.0
2007-08-16 00:05:00,95.14,95.15,95.09,95.11,2537599988.0
2007-08-16 00:10:00,95.095,95.13,95.07,95.11,4193999987.0
2007-08-16 00:15:00,95.11,95.21,95.095,95.18,2356399998.0
2007-08-16 00:20:00,95.18,95.22,95.13,95.135,2687799998.0
2007-08-16 00:25:00,95.14,95.17,95.105,95.14,3057999983.0
2007-08-16 00:30:00,95.135,95.16,95.09,95.14,2292500004.0
2007-08-16 00:35:00,95.15,95.23,95.13,95.23,2086899988.0
2007-08-16 00:40:00,95.22,95.31,95.2,95.25,3220499982.0
2007-08-16 00:45:00,95.25,95.32,95.2,95.21,6577199964.0
2007-08-16 00:50:00,95.22,95.24,95.15,95.17,3483899963.0
2007-08-16 00:55:00,95.17,95.26,95.15,95.26,2861599993.0
2007-08-16 01:00:00,95.245,95.35,95.225,95.3,4190099989.0
2007-08-16 01:05:00,95.29,95.36,95.29,95.33,3375899978.0
2007-08-16 01:10:00,95.33,95.43,95.27,95.28,6286499972.0
2007-08-16 01:15:00,95.28,95.38,95.28,95.34,3697299985.0
2007-08-16 01:20:00,95.34,95.37,95.305,95.35,3671399980.0
2007-08-16 01:25:00,95.34,95.34,95.26,95.28,2600899993.0
2007-08-16 01:30:00,95.28,95.33,95.27,95.31,3109399989.0
2007-08-16 01:35:00,95.32,95.35,95.31,95.35,3087899983.0
2007-08-16 01:40:00,95.35,95.36,95.18,95.19,5069199937.0
2007-08-16 01:45:00,95.21,95.235,95.05,95.08,6464299944.0
2007-08-16 01:50:00,95.08,95.17,95.06,95.13,6475899980.0
2007-08-16 01:55:00,95.12,95.22,95.07,95.2,3305199984.0
2007-08-16 02:00:00,95.2,95.22,95.14,95.18,4269000009.0
2007-08-16 02:05:00,95.175,95.37,95.17,95.35,6520099988.0
2007-08-16 02:10:00,95.34,95.46,95.28,95.29,7222700042.0
2007-08-16 02:15:00,95.29,95.35,95.24,95.26,6557900059.0
2007-08-16 02:20:00,95.26,95.26,95.19,95.21,6028900003.0
2007-08-16 02:25:00,95.21,95.26,95.13,95.25,5009099992.0
2007-08-16 02:30:00,95.25,95.3,95.21,95.3,4056799992.0
2007-08-16 02:35:00,95.3,95.35,95.16,95.34,5457999991.0
2007-08-16 02:40:00,95.33,95.41,95.3,95.37,6528799974.0
2007-08-16 02:45:00,95.37,95.42,95.16,95.22,8048999961.0
2007-08-16 02:50:00,95.22,95.23,95.12,95.12,7394899983.0
2007-08-16 02:55:00,95.14,95.23,95.095,95.16,5646299962.0
2007-08-16 03:00:00,95.18,95.22,95.12,95.13,7095099961.0
2007-08-16 03:05:00,95.13,95.13,95.03,95.07,7799699999.0
2007-08-16 03:10:00,95.07,95.1,95.04,95.07,4604800006.0
2007-08-16 03:15:00,95.05,95.15,95.05,95.11,7937100054.0
2007-08-16 03:20:00,95.12,95.32,95.1,95.23,8533600006.0
2007-08-16 03:25:00,95.21,95.25,95.18,95.19,5288800017.0
2007-08-16 03:30:00,95.19,95.24,95.185,95.2,5587900026.0
2007-08-16 03:35:00,95.19,95.23,95.17,95.22,4102200025.0
2007-08-16 03:40:00,95.22,95.24,95.19,95.2,4915700023.0
2007-08-16 03:45:00,95.2,95.2,95.1,95.15,4888400038.0
2007-08-16 03:50:00,95.15,95.18,95.12,95.17,5518300060.0
2007-08-16 03:55:00,95.16,95.17,95.02,95.03,6026100027.0
2007-08-16 04:00:00,95.05,95.12,95.03,95.09,3756200031.0
2007-08-16 04:05:00,95.09,95.09,94.91,95.01,7371599964.0
2007-08-16 04:10:00,94.98,95.03,94.93,95.02,7311100038.0
2007-08-16 04:15:00,95.02,95.1,95.01,95.07,6900699990.0
2007-08-16 04:20:00,95.07,95.07,95.01,95.04,6843500036.0
2007-08-16 04:25:00,95.04,95.05,94.97,95.0,8167800004.0
2007-08-16 04:30:00,95.0,95.08,94.99,95.07,4847099988.0
2007-08-16 04:35:00,95.07,95.11,95.01,95.03,6736099972.0
2007-08-16 04:40:00,95.03,95.03,94.95,94.97,7709900016.0
2007-08-16 04:45:00,94.97,95.03,94.94,95.02,3892599987.0
2007-08-16 04:50:00,95.02,95.06,95.0,95.01,4707700005.0
2007-08-16 04:55:00,95.01,95.05,94.73,94.76,5379099981.0
2007-08-16 05:00:00,94.76,94.8,94.69,94.75,5348799992.0
2007-08-16 05:05:00,94.75,94.76,94.66,94.66,6746700026.0
2007-08-16 05:10:00,94.66,94.66,94.49,94.54,7656399948.0
2007-08-16 05:15:00,94.5,94.5,94.0,94.1,5101100010.0
2007-08-16 05:20:00,94.1,94.13,93.86,93.93,7112800001.0
2007-08-16 05:25:00,93.93,94.04,93.885,93.95,6869600032.0
2007-08-16 05:30:00,93.94,93.94,93.55,93.79,8134800049.0
2007-08-16 05:35:00,93.79,93.8,92.72,92.8,6341100053.0
2007-08-16 05:40:00,92.74,93.01,92.68,92.97,9622500083.0
2007-08-16 05:45:00,92.98,93.15,92.69,93.15,9232400065.0
2007-08-16 05:50:00,93.16,93.61,93.16,93.23,7931400053.0
2007-08-16 05:55:00,93.2,93.21,92.69,92.76,8966200081.0
2007-08-16 06:00:00,92.76,93.36,92.76,93.03,9305300038.0
2007-08-16 06:05:00,93.03,93.3,92.94,93.03,6847400083.0
2007-08-16 06:10:00,93.03,93.06,92.89,93.01,6600700053.0
2007-08-16 06:15:00,93.01,93.29,92.93,93.29,5649500004.0
2007-08-16 06:20:00,93.31,93.46,93.23,93.23,5926200041.0
2007-08-16 06:25:00,93.23,93.49,93.225,93.46,5193200017.0
2007-08-16 06:30:00,93.46,93.66,93.44,93.57,6180500032.0
2007-08-16 06:35:00,93.56,94.12,93.55,94.12,6565000022.0
2007-08-16 06:40:00,94.11,94.21,94.0,94.07,8700500001.0
2007-08-16 06:45:00,94.07,94.13,93.955,93.98,7132200029.0
2007-08-16 06:50:00,93.99,94.01,93.38,93.5,6264700054.0
2007-08-16 06:55:00,93.5,93.82,93.46,93.635,5267800047.0
2007-08-16 07:00:00,93.63,93.8,93.63,93.72,5495000006.0
2007-08-16 07:05:00,93.72,93.8,93.6,93.77,4880200026.0
2007-08-16 07:10:00,93.77,93.81,93.63,93.74,4689000029.0
2007-08-16 07:15:00,93.74,93.83,93.73,93.82,1924600001.0
2007-08-16 07:20:00,93.81,93.83,93.6,93.62,2370899996.0
2007-08-16 07:25:00,93.63,93.64,93.38,93.44,3924100003.0
2007-08-16 07:30:00,93.44,93.44,93.25,93.39,3689499993.0
2007-08-16 07:35:00,93.38,93.5,93.31,93.35,4430700019.0
2007-08-16 07:40:00,93.32,93.5,93.32,93.49,4851599981.0
2007-08-16 07:45:00,93.48,93.59,93.41,93.43,5227100065.0
2007-08-16 07:50:00,93.43,93.5,93.33,93.46,4023200018.0
2007-08-16 07:55:00,93.46,93.6,93.42,93.51,4178200015.0
2007-08-16 08:00:00,93.53,93.56,93.42,93.43,3507100025.0
2007-08-16 08:05:00,93.43,93.505,93.4,93.43,5836700030.0
2007-08-16 08:10:00,93.44,93.485,93.39,93.45,4082599989.0
2007-08-16 08:15:00,93.45,93.49,93.44,93.44,3768399958.0
2007-08-16 08:20:00,93.44,93.47,93.23,93.25,5989599975.0
2007-08-16 08:25:00,93.25,93.34,93.23,93.265,5096599985.0
2007-08-16 08:30:00,93.26,93.31,93.12,93.17,6491299976.0
2007-08-16 08:35:00,93.17,93.26,93.045,93.26,7042700018.0
2007-08-16 08:40:00,93.26,93.3,93.185,93.26,4127200006.0
2007-08-16 08:45:00,93.26,93.29,93.17,93.225,4605200005.0
2007-08-16 08:50:00,93.22,93.27,93.14,93.23,8530799991.0
2007-08-16 08:55:00,93.23,93.24,93.17,93.23,6065600009.0
2007-08-16 09:00:00,93.23,93.23,93.1,93.13,7171000042.0
2007-08-16 09:05:00,93.13,93.325,93.12,93.21,7650900022.0
2007-08-16 09:10:00,93.21,93.32,93.19,93.29,5219300024.0
2007-08-16 09:15:00,93.29,93.36,93.25,93.3,6959299938.0
2007-08-16 09:20:00,93.3,93.38,93.3,93.31,4430400012.0
2007-08-16 09:25:00,93.31,93.42,93.31,93.36,6507199981.0
2007-08-16 09:30:00,93.36,93.43,93.305,93.36,7165799964.0
2007-08-16 09:35:00,93.36,93.46,93.36,93.38,6366399974.0
2007-08-16 09:40:00,93.38,93.46,93.32,93.44,7605900034.0
2007-08-16 09:45:00,93.46,93.55,93.45,93.49,8201999991.0
2007-08-16 09:50:00,93.5,93.57,93.4,93.4,9749999970.0
2007-08-16 09:55:00,93.4,93.405,93.31,93.38,6695299999.0
2007-08-16 10:00:00,93.39,93.42,93.33,93.36,6121200009.0
2007-08-16 10:05:00,93.37,93.39,93.19,93.21,8484499995.0
2007-08-16 10:10:00,93.21,93.21,92.91,93.05,9085500000.0
2007-08-16 10:15:00,93.03,93.07,92.67,92.67,8361600003.0
2007-08-16 10:20:00,92.67,92.69,92.41,92.43,9900499986.0
2007-08-16 10:25:00,92.41,92.47,92.07,92.43,8186500000.0
2007-08-16 10:30:00,92.43,92.57,92.32,92.51,7465400014.0
2007-08-16 10:35:00,92.51,92.6,92.42,92.56,6580099999.0
2007-08-16 10:40:00,92.56,92.625,92.49,92.52,7722899956.0
2007-08-16 10:45:00,92.51,92.54,92.4,92.46,9079699986.0
2007-08-16 10:50:00,92.46,92.47,92.25,92.39,7771599974.0
2007-08-16 10:55:00,92.39,92.495,92.37,92.47,8298299961.0
2007-08-16 11:00:00,92.46,92.56,92.42,92.51,7510499987.0
2007-08-16 11:05:00,92.515,92.54,92.35,92.36,6430999979.0
2007-08-16 11:10:00,92.36,92.38,92.21,92.21,7105199980.0
2007-08-16 11:15:00,92.21,92.24,92.145,92.18,5556200027.0
2007-08-16 11:20:00,92.18,92.275,92.11,92.27,6198399977.0
2007-08-16 11:25:00,92.26,92.28,91.92,91.92,7428899990.0
2007-08-16 11:30:00,91.89,92.06,91.82,92.045,7127499974.0
2007-08-16 11:35:00,92.05,92.14,92.0,92.05,6514300000.0
2007-08-16 11:40:00,92.05,92.08,91.88,91.9,6134100027.0
2007-08-16 11:45:00,91.91,91.92,91.71,91.73,10070700028.0
2007-08-16 11:50:00,91.73,92.04,91.72,92.025,9339500005.0
2007-08-16 11:55:00,92.02,92.03,91.87,91.87,7804900006.0
2007-08-16 12:00:00,91.87,91.88,91.64,91.69,6714999988.0
2007-08-16 12:05:00,91.69,91.71,91.28,91.28,8384799991.0
2007-08-16 12:10:00,91.26,91.37,90.75,90.8,9116000007.0
2007-08-16 12:15:00,90.8,91.08,90.77,90.98,8510999987.0
2007-08-16 12:20:00,90.98,91.28,90.95,91.15,8690299987.0
2007-08-16 12:25:00,91.15,91.17,90.75,90.78,9184599976.0
2007-08-16 12:30:00,90.77,90.79,89.72,89.74,8039099993.0
2007-08-16 12:35:00,89.74,89.74,89.01,89.71,7736800025.0
2007-08-16 12:40:00,89.71,90.21,89.71,89.8,6964300043.0
2007-08-16 12:45:00,89.86,90.4,89.72,90.26,9390000060.0
2007-08-16 12:50:00,90.25,90.625,90.24,90.48,8875600010.0
2007-08-16 12:55:00,90.5,90.64,89.92,89.94,8884300002.0
2007-08-16 13:00:00,89.91,90.01,89.65,89.9,7734500008.0
2007-08-16 13:05:00,89.92,89.96,89.68,89.9,8309000005.0
2007-08-16 13:10:00,89.9,90.075,89.48,89.56,7965000001.0
2007-08-16 13:15:00,89.57,89.8,89.56,89.76,3992200002.0
2007-08-16 13:20:00,89.75,89.85,89.55,89.61,6108800004.0
2007-08-16 13:25:00,89.61,89.64,89.37,89.51,6204099995.0
2007-08-16 13:30:00,89.5,89.98,89.46,89.84,7903400031.0
2007-08-16 13:35:00,89.84,89.865,89.6,89.76,4612700024.0
2007-08-16 13:40:00,89.77,89.89,89.63,89.81,6881799989.0
2007-08-16 13:45:00,89.8,89.87,89.72,89.72,5967799990.0
2007-08-16 13:50:00,89.72,89.79,89.66,89.7,8818099991.0
2007-08-16 13:55:00,89.7,89.72,89.57,89.68,6197900002.0
2007-08-16 14:00:00,89.69,89.82,89.64,89.77,4857599981.0
2007-08-16 14:05:00,89.77,89.82,89.48,89.52,6434000010.0
2007-08-16 14:10:00,89.52,89.87,89.445,89.77,7769500018.0
2007-08-16 14:15:00,89.78,89.8,89.52,89.77,5319800011.0
2007-08-16 14:20:00,89.77,89.91,89.72,89.85,9212900017.0
2007-08-16 14:25:00,89.85,89.98,89.77,89.9,7471699962.0
2007-08-16 14:30:00,89.9,90.45,89.86,90.39,7443900002.0
2007-08-16 14:35:00,90.39,90.4,90.05,90.28,8222500020.0
2007-08-16 14:40:00,90.32,90.66,90.31,90.63,8746900005.0
2007-08-16 14:45:00,90.625,90.625,90.35,90.43,7217900025.0
2007-08-16 14:50:00,90.43,90.47,90.34,90.44,6898400014.0
2007-08-16 14:55:00,90.435,90.52,90.26,90.295,7543900046.0
2007-08-16 15:00:00,90.31,90.46,90.27,90.44,6574600004.0
2007-08-16 15:05:00,90.44,90.44,90.31,90.38,6300200025.0
2007-08-16 15:10:00,90.38,90.71,90.37,90.55,7006400004.0
2007-08-16 15:15:00,90.55,90.57,90.37,90.46,7599599998.0
2007-08-16 15:20:00,90.46,90.69,90.4,90.69,6148200006.0
2007-08-16 15:25:00,90.69,90.74,90.54,90.55,6361999979.0
2007-08-16 15:30:00,90.54,90.56,90.3,90.44,7740500002.0
2007-08-16 15:35:00,90.45,90.57,90.43,90.5,7158400012.0
2007-08-16 15:40:00,90.47,90.62,90.37,90.62,6706899987.0
2007-08-16 15:45:00,90.62,90.82,90.6,90.63,7762300005.0
2007-08-16 15:50:00,90.63,90.68,90.53,90.6,6898500017.0
2007-08-16 15:55:00,90.58,90.655,90.35,90.37,7199599989.0
2007-08-16 16:00:00,90.38,90.51,90.33,90.41,7505000043.0
2007-08-16 16:05:00,90.41,90.47,90.3,90.34,7287200009.0
2007-08-16 16:10:00,90.34,90.46,90.31,90.38,6247100027.0
2007-08-16 16:15:00,90.35,90.36,89.95,89.95,7290400054.0
2007-08-16 16:20:00,89.95,89.96,89.56,89.58,7772999979.0
2007-08-16 16:25:00,89.58,89.79,89.58,89.67,7057200012.0
2007-08-16 16:30:00,89.66,89.86,89.58,89.82,7594500006.0
2007-08-16 16:35:00,89.81,89.96,89.8,89.96,7410899983.0
2007-08-16 16:40:00,89.96,90.0,89.87,89.98,7710299995.0
2007-08-16 16:45:00,89.98,90.1,89.95,90.05,6535800015.0
2007-08-16 16:50:00,90.07,90.16,89.995,90.1,9205500028.0
2007-08-16 16:55:00,90.1,90.1,89.51,89.53,7575300038.0
2007-08-16 17:00:00,89.51,89.78,89.39,89.75,7685200006.0
2007-08-16 17:05:00,89.76,89.96,89.76,89.96,8132300003.0
2007-08-16 17:10:00,89.94,89.96,89.75,89.75,8155999950.0
2007-08-16 17:15:00,89.76,89.8,89.6,89.62,8481099994.0
2007-08-16 17:20:00,89.62,89.69,89.585,89.62,6753599974.0
2007-08-16 17:25:00,89.61,89.77,89.58,89.77,8730099987.0
2007-08-16 17:30:00,89.77,89.88,89.71,89.715,7709800010.0
2007-08-16 17:35:00,89.69,89.78,89.62,89.77,9350500005.0
2007-08-16 17:40:00,89.76,89.89,89.73,89.85,6948400006.0
2007-08-16 17:45:00,89.85,89.87,89.62,89.67,7651399998.0
2007-08-16 17:50:00,89.66,89.67,89.53,89.615,7980499983.0
2007-08-16 17:55:00,89.62,89.72,89.54,89.6,7077299994.0
2007-08-16 18:00:00,89.61,89.62,89.22,89.22,8455500041.0
2007-08-16 18:05:00,89.21,89.23,88.46,88.57,6260500005.0
2007-08-16 18:10:00,88.54,88.96,88.53,88.92,5461199997.0
2007-08-16 18:15:00,88.93,89.07,88.79,88.97,4234200015.0
2007-08-16 18:20:00,88.97,89.03,88.87,88.92,5263399999.0
2007-08-16 18:25:00,88.93,88.94,88.78,88.81,3941700007.0
2007-08-16 18:30:00,88.81,89.04,88.77,89.01,4514999995.0
2007-08-16 18:35:00,89.0,89.06,88.78,88.78,6370999992.0
2007-08-16 18:40:00,88.76,88.78,88.3,88.35,8148199993.0
2007-08-16 18:45:00,88.35,88.46,88.01,88.43,8658400005.0
2007-08-16 18:50:00,88.43,88.46,87.98,87.98,6271200002.0
2007-08-16 18:55:00,87.98,88.11,87.78,87.87,7656699992.0
2007-08-16 19:00:00,87.86,88.25,87.77,88.16,6501499995.0
2007-08-16 19:05:00,88.16,88.19,88.07,88.13,3938200001.0
2007-08-16 19:10:00,88.13,88.56,88.12,88.34,4809200008.0
2007-08-16 19:15:00,88.34,88.69,88.3,88.65,4868099986.0
2007-08-16 19:20:00,88.66,88.7,88.26,88.5,6134899988.0
2007-08-16 19:25:00,88.51,88.54,88.22,88.29,5282200009.0
2007-08-16 19:30:00,88.28,88.4,88.19,88.21,6170400001.0
2007-08-16 19:35:00,88.21,88.51,88.03,88.49,8020799984.0
2007-08-16 19:40:00,88.51,88.73,88.5,88.53,5951499988.0
2007-08-16 19:45:00,88.51,88.53,88.29,88.45,7679099971.0
2007-08-16 19:50:00,88.45,88.78,88.44,88.75,6204499975.0
2007-08-16 19:55:00,88.74,88.98,88.73,88.82,5333699992.0
2007-08-16 20:00:00,88.83,88.85,88.5,88.81,7330299990.0
2007-08-16 20:05:00,88.81,88.95,88.73,88.77,6588800029.0
2007-08-16 20:10:00,88.77,88.99,88.57,88.98,6648000015.0
2007-08-16 20:15:00,88.97,89.39,88.95,89.1,8596800004.0
2007-08-16 20:20:00,89.11,89.17,88.62,88.86,5948800010.0
2007-08-16 20:25:00,88.83,89.07,88.81,89.06,4027499990.0
2007-08-16 20:30:00,89.04,89.07,88.53,88.7,6326299994.0
2007-08-16 20:35:00,88.7,88.91,88.69,88.88,4773300020.0
2007-08-16 20:40:00,88.88,88.97,88.82,88.9,2290699994.0
2007-08-16 20:45:00,88.9,89.04,88.81,88.97,4111999993.0
2007-08-16 20:50:00,88.97,88.98,88.86,88.89,4686099996.0
2007-08-16 20:55:00,88.9,89.04,88.89,88.98,3342799977.0
2007-08-16 21:00:00,88.98,88.98,88.72,88.72,3624299995.0
2007-08-16 21:05:00,88.75,88.77,88.23,88.24,5852299992.0
2007-08-16 21:10:00,88.24,88.49,88.1,88.44,6812200005.0
2007-08-16 21:15:00,88.43,88.68,88.41,88.67,2145900007.0
2007-08-16 21:20:00,88.67,88.77,88.55,88.61,2874800002.0
2007-08-16 21:25:00,88.62,88.73,88.57,88.71,3823300001.0
2007-08-16 21:30:00,88.71,88.8,88.65,88.69,4032100006.0
2007-08-16 21:35:00,88.69,88.96,88.69,88.79,4123300001.0
2007-08-16 21:40:00,88.81,89.22,88.67,89.12,5625299993.0
2007-08-16 21:45:00,89.12,89.49,89.07,89.49,3521700000.0
2007-08-16 21:50:00,89.48,89.75,89.31,89.74,3886400005.0
2007-08-16 21:55:00,89.71,89.87,89.62,89.85,4192299998.0
2007-08-16 22:00:00,89.85,90.62,89.84,90.47,2780200000.0
2007-08-16 22:05:00,90.47,90.52,90.1,90.16,1742600000.0
2007-08-16 22:10:00,90.18,90.62,90.14,90.55,1461800000.0
2007-08-16 22:15:00,90.52,90.83,90.5,90.83,1802400000.0
2007-08-16 22:20:00,90.83,90.83,90.52,90.6,2042600001.0
2007-08-16 22:25:00,90.61,90.66,90.56,90.6,776800000.0
2007-08-16 22:30:00,90.6,90.6,90.3,90.32,1467500000.0
2007-08-16 22:35:00,90.3,90.56,90.26,90.56,1794700000.0
2007-08-16 22:40:00,90.54,90.58,90.44,90.44,330600000.0
2007-08-16 22:45:00,90.44,90.44,90.28,90.33,1285699999.0
2007-08-16 22:50:00,90.31,90.33,90.12,90.14,1109400001.0
2007-08-16 22:55:00,90.15,90.15,89.95,90.05,994700000.0
2007-08-16 23:00:00,90.06,90.25,89.97,90.25,214200000.0
2007-08-16 23:05:00,90.26,90.52,90.21,90.39,1101399999.0
2007-08-16 23:10:00,90.39,90.48,90.34,90.47,746600000.0
2007-08-16 23:15:00,90.48,90.62,90.46,90.57,1003499999.0
2007-08-16 23:20:00,90.59,90.68,90.57,90.61,1097099999.0
2007-08-16 23:25:00,90.64,90.93,90.64,90.92,1664299999.0
2007-08-16 23:30:00,90.9,91.4,90.9,91.38,1336000000.0
2007-08-16 23:35:00,91.36,91.47,91.22,91.27,1782100001.0
2007-08-16 23:40:00,91.25,91.26,91.09,91.16,1373000000.0
2007-08-16 23:45:00,91.16,91.18,90.98,91.01,1588000000.0
2007-08-16 23:50:00,91.01,91.03,90.88,90.93,1581700000.0
2007-08-16 23:55:00,90.93,91.05,90.91,91.02,1269399997.0
2007-08-17 00:00:00,90.99,91.15,90.95,91.12,1965900000.0
2007-08-17 00:05:00,91.13,91.26,91.11,91.22,2661400005.0
2007-08-17 00:10:00,91.22,91.38,91.17,91.35,2111000000.0
2007-08-17 00:15:00,91.35,91.58,91.35,91.48,3675200003.0
2007-08-17 00:20:00,91.51,91.57,91.4,91.57,6068599996.0
2007-08-17 00:25:00,91.53,91.55,91.43,91.48,1961999998.0
2007-08-17 00:30:00,91.48,91.64,91.03,91.09,5693299999.0
2007-08-17 00:35:00,91.09,91.1,90.82,91.07,4873999989.0
2007-08-17 00:40:00,91.07,91.24,91.04,91.24,2542900011.0
2007-08-17 00:45:00,91.25,91.25,91.02,91.04,1612799997.0
2007-08-17 00:50:00,91.04,91.06,90.96,90.96,1373700003.0
2007-08-17 00:55:00,90.95,90.95,90.72,90.77,2324900001.0
2007-08-17 01:00:00,90.77,90.87,90.28,90.3,6340799993.0
2007-08-17 01:05:00,90.29,90.55,89.98,89.99,5966600009.0
2007-08-17 01:10:00,89.98,89.98,88.68,89.45,2868000001.0
2007-08-17 01:15:00,89.47,90.03,89.33,89.92,2000700000.0
2007-08-17 01:20:00,89.91,90.13,89.83,89.84,1308700001.0
2007-08-17 01:25:00,89.88,89.88,89.54,89.55,273800000.0
2007-08-17 01:30:00,89.53,89.58,89.1,89.4,1503200000.0
2007-08-17 01:35:00,89.41,89.87,89.32,89.87,894800000.0
2007-08-17 01:40:00,89.9,89.93,89.77,89.92,1915599998.0
2007-08-17 01:45:00,89.93,90.5,89.89,90.5,3828299998.0
2007-08-17 01:50:00,90.49,90.49,89.99,90.1,2265700000.0
2007-08-17 01:55:00,90.1,90.25,90.03,90.04,1465300009.0
2007-08-17 02:00:00,90.05,90.27,89.97,90.25,2386800001.0
2007-08-17 02:05:00,90.25,90.26,90.055,90.19,2792500025.0
2007-08-17 02:10:00,90.19,90.61,90.16,90.53,4262400038.0
2007-08-17 02:15:00,90.53,90.58,90.36,90.47,3028800003.0
2007-08-17 02:20:00,90.47,90.48,89.97,90.1,3676200040.0
2007-08-17 02:25:00,90.1,90.22,90.05,90.1,2922400018.0
2007-08-17 02:30:00,90.1,90.29,89.99,90.29,3632700041.0
2007-08-17 02:35:00,90.3,90.31,89.94,90.05,3561200019.0
2007-08-17 02:40:00,90.04,90.1,89.995,90.02,3309700000.0
2007-08-17 02:45:00,90.03,90.03,89.79,89.95,4063199999.0
2007-08-17 02:50:00,89.95,90.14,89.93,90.12,5638700075.0
2007-08-17 02:55:00,90.13,90.13,89.99,89.99,4875500007.0
2007-08-17 03:00:00,90.0,90.04,89.5,89.6,7332999996.0
2007-08-17 03:05:00,89.6,89.61,89.42,89.57,6964100022.0
2007-08-17 03:10:00,89.57,89.61,89.14,89.165,7722599965.0
2007-08-17 03:15:00,89.17,89.29,89.165,89.25,5177000007.0
2007-08-17 03:20:00,89.23,89.26,88.53,88.94,7719600021.0
2007-08-17 03:25:00,88.935,89.18,88.91,89.14,7763300006.0
2007-08-17 03:30:00,89.15,89.32,88.94,89.01,6519300039.0
2007-08-17 03:35:00,89.01,89.1,88.95,88.99,6288500047.0
2007-08-17 03:40:00,88.98,89.12,88.94,89.07,5129700036.0
2007-08-17 03:45:00,89.07,89.13,88.88,89.11,4566800003.0
2007-08-17 03:50:00,89.12,89.22,89.02,89.21,5698599968.0
2007-08-17 03:55:00,89.23,89.46,89.215,89.34,6709299981.0
2007-08-17 04:00:00,89.34,89.36,89.17,89.21,6503799959.0
2007-08-17 04:05:00,89.21,89.28,89.13,89.21,6097800047.0
2007-08-17 04:10:00,89.19,89.41,89.19,89.29,7797800066.0
2007-08-17 04:15:00,89.29,89.31,89.18,89.28,4391300026.0
2007-08-17 04:20:00,89.29,89.39,89.26,89.36,2106800001.0
2007-08-17 04:25:00,89.36,89.48,89.34,89.41,3727299990.0
2007-08-17 04:30:00,89.42,89.42,89.33,89.34,3733499981.0
2007-08-17 04:35:00,89.34,89.34,89.2,89.21,3606900004.0
2007-08-17 04:40:00,89.22,89.22,89.11,89.13,3856599993.0
2007-08-17 04:45:00,89.12,89.21,89.1,89.14,4119600001.0
2007-08-17 04:50:00,89.14,89.31,89.08,89.25,5091999981.0
2007-08-17 04:55:00,89.25,89.26,89.02,89.03,3364599978.0
2007-08-17 05:00:00,89.03,89.09,88.97,89.05,5634899950.0
2007-08-17 05:05:00,89.0,89.18,88.96,89.09,4956499966.0
2007-08-17 05:10:00,89.1,89.1,88.93,89.08,6142200016.0
2007-08-17 05:15:00,89.08,89.1,88.94,88.96,4707999951.0
2007-08-17 05:20:00,88.96,88.96,88.75,88.76,5472599997.0
2007-08-17 05:25:00,88.75,88.93,88.7,88.9,6461199975.0
2007-08-17 05:30:00,88.9,88.9,88.78,88.87,3227199965.0
2007-08-17 05:35:00,88.87,88.92,88.62,88.64,5729399947.0
2007-08-17 05:40:00,88.62,88.79,88.51,88.66,9819699951.0
2007-08-17 05:45:00,88.66,88.67,88.49,88.58,8631099988.0
2007-08-17 05:50:00,88.575,88.58,88.28,88.28,6902099974.0
2007-08-17 05:55:00,88.28,88.35,88.24,88.32,5967100014.0
2007-08-17 06:00:00,88.33,88.39,88.27,88.35,3326100028.0
2007-08-17 06:05:00,88.35,88.39,88.24,88.25,4525399998.0
2007-08-17 06:10:00,88.25,88.27,87.92,88.06,4396000004.0
2007-08-17 06:15:00,88.06,88.09,87.53,87.55,6522600024.0
2007-08-17 06:20:00,87.535,88.08,87.49,87.82,7730700058.0
2007-08-17 06:25:00,87.82,87.96,87.65,87.79,8787700081.0
2007-08-17 06:30:00,87.78,87.79,87.55,87.59,3876000046.0
2007-08-17 06:35:00,87.59,87.6,87.5,87.57,1583099991.0
2007-08-17 06:40:00,87.58,87.76,87.57,87.59,1215400016.0
2007-08-17 06:45:00,87.59,87.75,87.59,87.74,940500000.0
2007-08-17 06:50:00,87.74,87.76,87.54,87.62,1864199999.0
2007-08-17 06:55:00,87.63,87.68,87.55,87.67,1763500003.0
2007-08-17 07:00:00,87.66,87.91,87.63,87.87,3282000003.0
2007-08-17 07:05:00,87.87,88.09,87.77,87.94,4294800005.0
2007-08-17 07:10:00,87.93,88.09,87.87,87.95,3654499995.0
2007-08-17 07:15:00,87.95,88.03,87.68,87.725,4522399993.0
2007-08-17 07:20:00,87.72,87.77,87.66,87.72,3690699999.0
2007-08-17 07:25:00,87.73,87.9,87.72,87.8,3969599991.0
2007-08-17 07:30:00,87.8,87.81,87.71,87.79,3036099991.0
2007-08-17 07:35:00,87.79,87.82,87.62,87.66,3606699993.0
2007-08-17 07:40:00,87.67,87.73,87.62,87.7,3776700010.0
2007-08-17 07:45:00,87.7,87.74,87.54,87.63,2662099998.0
2007-08-17 07:50:00,87.65,87.8,87.51,87.6,4038999997.0
2007-08-17 07:55:00,87.6,87.735,87.53,87.735,4473600001.0
2007-08-17 08:00:00,87.74,87.91,87.68,87.685,5780600016.0
2007-08-17 08:05:00,87.68,87.76,87.56,87.64,5679000020.0
2007-08-17 08:10:00,87.64,87.85,87.62,87.79,2950500008.0
2007-08-17 08:15:00,87.79,87.99,87.78,87.79,3142399997.0
2007-08-17 08:20:00,87.79,87.87,87.75,87.79,3023900010.0
2007-08-17 08:25:00,87.79,87.93,87.73,87.93,3989600003.0
2007-08-17 08:30:00,87.93,87.94,87.75,87.815,5743300006.0
2007-08-17 08:35:00,87.82,87.85,87.71,87.83,6629700026.0
2007-08-17 08:40:00,87.83,87.85,87.595,87.655,6412400037.0
2007-08-17 08:45:00,87.65,87.71,87.37,87.575,8632700034.0
2007-08-17 08:50:00,87.575,87.58,87.44,87.47,5939099981.0
2007-08-17 08:55:00,87.46,87.47,87.11,87.17,7163000012.0
2007-08-17 09:00:00,87.16,87.16,86.69,86.79,9418600018.0
2007-08-17 09:05:00,86.8,86.82,86.02,86.26,7877000042.0
2007-08-17 09:10:00,86.26,86.33,86.0,86.26,8602100089.0
2007-08-17 09:15:00,86.27,86.55,86.24,86.37,8088700039.0
2007-08-17 09:20:00,86.36,86.48,86.01,86.05,5257199997.0
2007-08-17 09:25:00,86.07,86.48,86.07,86.48,9329300040.0
2007-08-17 09:30:00,86.53,86.78,86.5,86.735,7153900023.0
2007-08-17 09:35:00,86.73,86.795,86.58,86.745,4140199993.0
2007-08-17 09:40:00,86.74,87.23,86.74,87.23,4942600000.0
2007-08-17 09:45:00,87.215,87.45,87.17,87.24,7334899999.0
2007-08-17 09:50:00,87.24,87.32,86.98,87.0,6905199979.0
2007-08-17 09:55:00,87.0,87.04,86.66,86.92,7747500008.0
2007-08-17 10:00:00,86.94,87.22,86.86,87.15,6565100010.0
2007-08-17 10:05:00,87.165,87.41,87.09,87.34,6574400050.0
2007-08-17 10:10:00,87.34,87.45,87.16,87.39,5848600028.0
2007-08-17 10:15:00,87.38,87.585,87.32,87.585,5080800011.0
2007-08-17 10:20:00,87.58,87.92,87.46,87.88,6425100069.0
2007-08-17 10:25:00,87.87,88.38,87.78,88.2,8464300042.0
2007-08-17 10:30:00,88.2,88.72,88.17,88.58,6380800016.0
2007-08-17 10:35:00,88.59,88.67,88.28,88.32,6761000035.0
2007-08-17 10:40:00,88.29,88.41,88.13,88.36,4360000006.0
2007-08-17 10:45:00,88.36,88.4,88.26,88.3,2105000000.0
2007-08-17 10:50:00,88.3,88.375,88.21,88.31,2634700004.0
2007-08-17 10:55:00,88.31,88.88,88.28,88.81,4027800020.0
2007-08-17 11:00:00,88.81,88.83,88.37,88.39,3936500017.0
2007-08-17 11:05:00,88.41,88.55,88.4,88.51,2228700007.0
2007-08-17 11:10:00,88.51,88.68,88.51,88.62,2311600001.0
2007-08-17 11:15:00,88.62,88.77,88.4,88.41,3395200000.0
2007-08-17 11:20:00,88.41,88.42,87.75,87.75,4528900001.0
2007-08-17 11:25:00,87.75,87.82,87.34,87.36,5558800002.0
2007-08-17 11:30:00,87.36,87.87,87.13,87.86,6688099989.0
2007-08-17 11:35:00,87.86,87.885,87.55,87.59,4899600001.0
2007-08-17 11:40:00,87.58,87.59,87.17,87.395,3547400000.0
2007-08-17 11:45:00,87.395,87.55,87.29,87.55,4200700044.0
2007-08-17 11:50:00,87.55,87.67,87.53,87.64,2453600004.0
2007-08-17 11:55:00,87.635,87.71,87.57,87.67,2330300018.0
2007-08-17 12:00:00,87.655,88.185,87.625,88.08,3188500023.0
2007-08-17 12:05:00,88.08,88.12,87.99,88.05,2100900006.0
2007-08-17 12:10:00,88.05,88.06,87.71,87.71,3028900010.0
2007-08-17 12:15:00,87.72,87.76,87.66,87.69,1772100011.0
2007-08-17 12:20:00,87.7,87.855,87.66,87.7,1970000003.0
2007-08-17 12:25:00,87.72,87.73,87.4,87.44,2751300002.0
2007-08-17 12:30:00,87.44,87.815,87.43,87.8,2718299999.0
2007-08-17 12:35:00,87.795,87.965,87.79,87.86,2582899999.0
2007-08-17 12:40:00,87.86,87.93,87.685,87.72,2027599995.0
2007-08-17 12:45:00,87.72,87.78,87.67,87.77,3186000040.0
2007-08-17 12:50:00,87.78,88.16,87.75,88.09,4060800029.0
2007-08-17 12:55:00,88.11,88.12,87.885,87.89,5679900057.0
2007-08-17 13:00:00,87.895,87.97,87.78,87.83,6071200041.0
2007-08-17 13:05:00,87.84,88.0,87.76,88.0,4418400030.0
2007-08-17 13:10:00,88.0,88.15,87.84,88.1,4966000033.0
2007-08-17 13:15:00,88.1,88.31,88.1,88.15,5911500062.0
2007-08-17 13:20:00,88.15,88.38,88.08,88.25,4375300022.0
2007-08-17 13:25:00,88.25,88.365,88.13,88.13,2363400012.0
2007-08-17 13:30:00,88.15,88.22,88.07,88.195,4786600034.0
2007-08-17 13:35:00,88.195,88.325,88.17,88.27,2956200035.0
2007-08-17 13:40:00,88.27,88.27,87.99,88.18,5803700070.0
2007-08-17 13:45:00,88.17,88.32,88.08,88.32,5995100051.0
2007-08-17 13:50:00,88.32,88.52,88.32,88.39,4282800020.0
2007-08-17 13:55:00,88.39,88.52,88.335,88.51,4641900037.0
2007-08-17 14:00:00,88.51,88.84,88.49,88.68,7141700019.0
2007-08-17 14:05:00,88.71,88.9,88.68,88.88,6894799995.0
2007-08-17 14:10:00,88.88,88.94,88.66,88.7,6532800014.0
2007-08-17 14:15:00,88.7,90.24,88.7,89.165,2441000002.0
2007-08-17 14:20:00,89.15,90.38,88.96,90.09,2270700006.0
2007-08-17 14:25:00,89.99,90.02,89.29,89.7,2572700007.0
2007-08-17 14:30:00,89.71,90.285,89.68,90.225,5216099981.0
2007-08-17 14:35:00,90.225,90.42,90.04,90.215,6175999978.0
2007-08-17 14:40:00,90.235,90.235,89.94,90.1,6742499989.0
2007-08-17 14:45:00,90.05,90.15,89.72,89.83,6111899978.0
2007-08-17 14:50:00,89.81,90.12,89.81,89.93,5296399980.0
2007-08-17 14:55:00,89.95,90.14,89.92,90.11,6842700000.0
2007-08-17 15:00:00,90.11,90.71,90.11,90.62,7357600061.0
2007-08-17 15:05:00,90.56,90.68,90.42,90.58,7083900099.0
2007-08-17 15:10:00,90.57,91.4,90.54,91.12,4364200045.0
2007-08-17 15:15:00,91.09,91.57,91.04,91.27,5638600055.0
2007-08-17 15:20:00,91.26,91.295,90.82,90.87,5438600036.0
2007-08-17 15:25:00,90.87,91.085,90.82,90.97,3598800009.0
2007-08-17 15:30:00,91.01,91.345,90.95,91.33,4073199994.0
2007-08-17 15:35:00,91.33,91.75,91.31,91.69,5845799976.0
2007-08-17 15:40:00,91.7,91.72,91.09,91.09,4735699965.0
2007-08-17 15:45:00,91.09,91.09,90.26,90.35,6308499996.0
2007-08-17 15:50:00,90.35,90.655,90.23,90.26,4872199953.0
2007-08-17 15:55:00,90.27,90.31,89.66,89.8,4561899999.0
2007-08-17 16:00:00,89.74,90.33,89.58,90.32,4731500005.0
2007-08-17 16:05:00,90.32,90.76,90.27,90.42,7328900003.0
2007-08-17 16:10:00,90.41,90.46,90.05,90.12,5620899999.0
2007-08-17 16:15:00,90.14,90.16,89.79,89.89,6569999992.0
2007-08-17 16:20:00,89.91,90.24,89.72,90.13,6909399996.0
2007-08-17 16:25:00,90.13,90.48,90.1,90.13,6383800010.0
2007-08-17 16:30:00,90.13,90.3,90.07,90.14,7568599909.0
2007-08-17 16:35:00,90.13,90.28,89.955,90.05,6592099915.0
2007-08-17 16:40:00,90.05,90.07,89.4,89.62,6802999885.0
2007-08-17 16:45:00,89.62,89.675,89.2,89.235,6105199921.0
2007-08-17 16:50:00,89.235,89.84,89.07,89.64,7383699876.0
2007-08-17 16:55:00,89.64,89.9,89.57,89.59,6483999932.0
2007-08-17 17:00:00,89.6,89.77,89.5,89.75,8568500030.0
2007-08-17 17:05:00,89.75,89.75,89.36,89.46,7049800048.0
2007-08-17 17:10:00,89.47,89.48,89.15,89.42,7522899969.0
2007-08-17 17:15:00,89.42,89.62,89.41,89.52,7897799963.0
2007-08-17 17:20:00,89.52,89.59,89.44,89.44,6001199995.0
2007-08-17 17:25:00,89.47,89.65,89.46,89.59,6484600011.0
2007-08-17 17:30:00,89.61,89.82,89.58,89.75,6686400000.0
2007-08-17 17:35:00,89.75,89.99,89.72,89.94,6780300003.0
2007-08-17 17:40:00,89.94,89.95,89.72,89.83,5056700002.0
2007-08-17 17:45:00,89.85,89.99,89.79,89.87,7736700018.0
2007-08-17 17:50:00,89.855,89.92,89.76,89.78,4032100049.0
2007-08-17 17:55:00,89.78,89.83,89.72,89.72,4679600001.0
2007-08-17 18:00:00,89.72,89.81,89.7,89.77,4496200049.0
2007-08-17 18:05:00,89.75,89.87,89.66,89.8,3424800014.0
2007-08-17 18:10:00,89.78,90.42,89.75,90.42,4868800037.0
2007-08-17 18:15:00,90.42,90.64,90.3,90.34,6228400004.0
2007-08-17 18:20:00,90.32,90.46,90.265,90.38,4418800000.0
2007-08-17 18:25:00,90.38,90.57,90.34,90.47,6422400008.0
2007-08-17 18:30:00,90.48,90.73,90.45,90.71,6840199949.0
2007-08-17 18:35:00,90.7,90.87,90.62,90.67,6594399968.0
2007-08-17 18:40:00,90.66,90.91,90.65,90.84,5681399978.0
2007-08-17 18:45:00,90.84,90.91,90.79,90.83,4315999994.0
2007-08-17 18:50:00,90.82,90.82,90.415,90.57,5452699986.0
2007-08-17 18:55:00,90.565,90.67,90.48,90.66,5461900003.0
2007-08-17 19:00:00,90.66,90.84,90.65,90.79,6535099978.0
2007-08-17 19:05:00,90.8,91.07,90.75,91.03,6099900010.0
2007-08-17 19:10:00,91.01,91.02,90.885,90.98,7244200011.0
2007-08-17 19:15:00,90.96,91.21,90.93,91.03,4604100018.0
2007-08-17 19:20:00,91.02,91.13,90.995,91.05,3961300000.0
2007-08-17 19:25:00,91.04,91.04,90.93,90.97,3139800000.0
2007-08-17 19:30:00,90.96,91.11,90.91,91.06,6129000020.0
2007-08-17 19:35:00,91.07,91.28,91.03,91.26,5352000015.0
2007-08-17 19:40:00,91.25,91.29,91.12,91.18,4020400003.0
2007-08-17 19:45:00,91.18,91.23,91.13,91.15,3925800004.0
2007-08-17 19:50:00,91.16,91.16,90.92,90.94,3667499999.0
2007-08-17 19:55:00,90.94,90.96,90.81,90.92,4567500005.0
2007-08-17 20:00:00,90.92,90.93,90.38,90.435,6899000026.0
2007-08-17 20:05:00,90.44,90.71,90.41,90.7,7270000023.0
2007-08-17 20:10:00,90.7,90.7,90.49,90.54,5438500022.0
2007-08-17 20:15:00,90.56,90.66,90.48,90.625,4064000004.0
2007-08-17 20:20:00,90.63,90.65,90.505,90.55,3116300014.0
2007-08-17 20:25:00,90.53,90.65,90.49,90.56,2728800001.0
2007-08-17 20:30:00,90.56,90.59,90.37,90.495,4946700005.0
2007-08-17 20:35:00,90.495,90.57,90.45,90.47,3151299998.0
2007-08-17 20:40:00,90.475,90.55,90.46,90.5,2837600000.0
2007-08-17 20:45:00,90.5,90.58,90.43,90.44,4094000020.0
2007-08-17 20:50:00,90.45,90.53,90.39,90.45,3193100000.0
2007-08-17 20:55:00,90.42,90.45,90.32,90.34,4087200013.0
2007-08-17 21:00:00,90.36,90.42,90.31,90.37,3067599999.0
2007-08-17 21:05:00,90.36,90.86,90.36,90.86,5027399996.0
2007-08-17 21:10:00,90.845,91.155,90.82,91.04,4873100000.0
2007-08-17 21:15:00,91.03,91.19,91.015,91.135,3153899998.0
2007-08-17 21:20:00,91.14,91.14,90.965,90.975,3787399991.0
2007-08-17 21:25:00,90.96,91.0,90.75,90.76,2877700000.0
2007-08-17 21:30:00,90.78,90.97,90.74,90.94,3741899993.0
2007-08-17 21:35:00,90.935,91.29,90.93,91.18,2775300000.0
2007-08-17 21:40:00,91.18,91.34,91.15,91.2,3351099998.0
2007-08-17 21:45:00,91.19,91.37,91.16,91.3,2124799998.0
2007-08-17 21:50:00,91.28,91.29,91.2,91.265,1554000000.0
2007-08-17 21:55:00,91.28,91.3,90.98,91.06,4325999995.0
2007-08-17 22:00:00,91.08,91.17,91.045,91.12,2910499992.0
2007-08-17 22:05:00,91.1,91.16,91.05,91.12,1490099998.0
2007-08-17 22:10:00,91.12,91.14,91.06,91.11,1357500000.0
2007-08-17 22:15:00,91.095,91.17,91.04,91.055,1286799999.0
2007-08-17 22:20:00,91.07,91.14,91.05,91.12,792299996.0
2007-08-17 22:25:00,91.13,91.16,91.045,91.045,779100000.0
2007-08-17 22:30:00,91.025,91.09,91.025,91.075,399100000.0
2007-08-17 22:35:00,91.08,91.11,90.98,91.03,897900000.0
2007-08-17 22:40:00,91.03,91.03,90.92,90.96,744600000.0
2007-08-17 22:45:00,90.95,90.99,90.905,90.985,392000000.0
2007-08-17 22:50:00,90.99,91.095,90.96,91.095,509700000.0
2007-08-17 22:55:00,91.095,91.18,91.085,91.15,614299997.0
2007-08-19 23:00:00,90.905,90.984,90.547,90.6,1239200005.0
2007-08-19 23:05:00,90.593,90.63,90.487,90.56,1091799997.0
2007-08-19 23:10:00,90.56,90.65,90.5,90.65,694999999.0
2007-08-19 23:15:00,90.68,90.68,90.574,90.667,1410099993.0
2007-08-19 23:20:00,90.67,90.83,90.66,90.82,101100000.0
2007-08-19 23:25:00,90.83,90.95,90.699,90.95,1283799996.0
2007-08-19 23:30:00,90.95,91.17,90.94,91.17,944900004.0
2007-08-19 23:35:00,91.17,91.41,91.16,91.41,178800000.0
2007-08-19 23:40:00,91.41,91.43,91.278,91.359,846400002.0
2007-08-19 23:45:00,91.425,91.425,91.21,91.21,2409000002.0
2007-08-19 23:50:00,91.19,91.34,91.19,91.34,2392700008.0
2007-08-19 23:55:00,91.31,91.35,91.29,91.31,824400001.0
2007-08-20 00:00:00,91.31,91.31,91.18,91.18,552100008.0
2007-08-20 00:05:00,91.18,91.22,91.14,91.21,247400000.0
2007-08-20 00:10:00,91.21,91.244,91.2,91.23,1033999997.0
2007-08-20 00:15:00,91.29,91.31,91.26,91.29,1579500003.0
2007-08-20 00:20:00,91.29,91.32,91.29,91.32,317000001.0
2007-08-20 00:25:00,91.33,91.49,91.3,91.49,1925300004.0
2007-08-20 00:30:00,91.5,91.5,91.4,91.43,541500010.0
2007-08-20 00:35:00,91.45,91.45,91.33,91.35,656800007.0
2007-08-20 00:40:00,91.34,91.34,91.22,91.23,1735100021.0
2007-08-20 00:45:00,91.22,91.3,91.16,91.28,1109400019.0
2007-08-20 00:50:00,91.3,91.3,91.15,91.2,1154800006.0
2007-08-20 00:55:00,91.18,91.22,90.79,90.8,1625500011.0
2007-08-20 01:00:00,90.75,90.75,90.37,90.47,3504599999.0
2007-08-20 01:05:00,90.46,90.99,90.41,90.87,2655700016.0
2007-08-20 01:10:00,90.87,90.91,90.59,90.68,1384999999.0
2007-08-20 01:15:00,90.68,90.81,90.67,90.8,2305000015.0
2007-08-20 01:20:00,90.8,90.81,90.63,90.66,1321400003.0
2007-08-20 01:25:00,90.67,90.815,90.66,90.76,2652200022.0
2007-08-20 01:30:00,90.78,90.98,90.76,90.87,4704300034.0
2007-08-20 01:35:00,90.87,90.92,90.61,90.69,3599400009.0
2007-08-20 01:40:00,90.69,90.75,90.53,90.71,4881800014.0
2007-08-20 01:45:00,90.7,90.85,90.64,90.81,5580800002.0
2007-08-20 01:50:00,90.79,90.855,90.59,90.6,3851300022.0
2007-08-20 01:55:00,90.6,90.65,90.37,90.64,4671900019.0
2007-08-20 02:00:00,90.62,90.82,90.58,90.68,5619200001.0
2007-08-20 02:05:00,90.68,90.76,90.63,90.76,4233100025.0
2007-08-20 02:10:00,90.76,90.97,90.67,90.68,5171000011.0
2007-08-20 02:15:00,90.685,90.72,90.57,90.7,4898099999.0
2007-08-20 02:20:00,90.7,90.73,90.665,90.69,2364600006.0
2007-08-20 02:25:00,90.7,90.93,90.7,90.89,4238600015.0
2007-08-20 02:30:00,90.885,90.93,90.77,90.79,5360700014.0
2007-08-20 02:35:00,90.79,90.96,90.77,90.92,3427900012.0
2007-08-20 02:40:00,90.94,90.94,90.8,90.83,3416600003.0
2007-08-20 02:45:00,90.83,90.92,90.81,90.85,2872099998.0
2007-08-20 02:50:00,90.85,90.87,90.595,90.7,4873300007.0
2007-08-20 02:55:00,90.74,90.81,90.67,90.81,3792200001.0
2007-08-20 03:00:00,90.81,91.1,90.77,90.85,6737100006.0
2007-08-20 03:05:00,90.85,90.92,90.78,90.9,4047700006.0
2007-08-20 03:10:00,90.9,90.9,90.43,90.45,3788700004.0
2007-08-20 03:15:00,90.45,90.51,90.26,90.42,2615100012.0
2007-08-20 03:20:00,90.42,90.64,90.35,90.64,2231500003.0
2007-08-20 03:25:00,90.64,90.7,90.62,90.67,1767300033.0
2007-08-20 03:30:00,90.67,90.76,90.6,90.64,4608100081.0
2007-08-20 03:35:00,90.64,90.64,90.58,90.61,1160800007.0
2007-08-20 03:40:00,90.61,90.64,90.56,90.61,2526800000.0
2007-08-20 03:45:00,90.61,90.95,90.58,90.85,2737600016.0
2007-08-20 03:50:00,90.86,90.86,90.76,90.76,1600899998.0
2007-08-20 03:55:00,90.76,90.76,90.53,90.59,2704300007.0
2007-08-20 04:00:00,90.59,90.74,90.58,90.7,1274799994.0
2007-08-20 04:05:00,90.7,90.7,90.6,90.62,861800001.0
2007-08-20 04:10:00,90.62,90.63,90.47,90.47,1079399998.0
2007-08-20 04:15:00,90.48,90.66,90.48,90.63,2105399985.0
2007-08-20 04:20:00,90.63,90.65,90.5,90.53,1973399991.0
2007-08-20 04:25:00,90.52,90.55,90.43,90.47,771199998.0
2007-08-20 04:30:00,90.47,90.57,90.46,90.56,692399993.0
2007-08-20 04:35:00,90.56,90.62,90.53,90.58,647700001.0
2007-08-20 04:40:00,90.58,90.61,90.49,90.57,1656999994.0
2007-08-20 04:45:00,90.57,90.58,90.51,90.54,920200004.0
2007-08-20 04:50:00,90.54,90.67,90.53,90.67,2273000000.0
2007-08-20 04:55:00,90.67,90.71,90.63,90.71,2172200004.0
2007-08-20 05:00:00,90.7,90.7,90.58,90.6,1525200000.0
2007-08-20 05:05:00,90.61,90.64,90.59,90.6,1341600008.0
2007-08-20 05:10:00,90.6,90.62,90.45,90.47,2085100001.0
2007-08-20 05:15:00,90.48,90.52,90.43,90.52,2088500003.0
2007-08-20 05:20:00,90.51,90.58,90.51,90.57,1534199993.0
2007-08-20 05:25:00,90.58,90.61,90.505,90.51,1884399978.0
2007-08-20 05:30:00,90.52,90.55,90.48,90.54,1989399990.0
2007-08-20 05:35:00,90.54,90.6,90.5,90.57,2463499989.0
2007-08-20 05:40:00,90.57,90.61,90.54,90.57,1717699992.0
2007-08-20 05:45:00,90.57,90.68,90.57,90.65,3258900018.0
2007-08-20 05:50:00,90.67,90.76,90.65,90.76,4374299982.0
2007-08-20 05:55:00,90.75,90.87,90.74,90.83,4829499997.0
2007-08-20 06:00:00,90.83,90.85,90.79,90.84,1983400005.0
2007-08-20 06:05:00,90.84,90.93,90.82,90.84,3493999985.0
2007-08-20 06:10:00,90.84,90.87,90.75,90.78,3327899981.0
2007-08-20 06:15:00,90.78,90.95,90.77,90.94,2883499990.0
2007-08-20 06:20:00,90.93,91.16,90.93,91.09,3609299991.0
2007-08-20 06:25:00,91.09,91.27,91.08,91.15,2778299991.0
2007-08-20 06:30:00,91.15,91.2,91.07,91.18,4532999987.0
2007-08-20 06:35:00,91.18,91.23,91.16,91.225,3115300014.0
2007-08-20 06:40:00,91.23,91.36,91.19,91.32,7842700055.0
2007-08-20 06:45:00,91.33,91.36,91.17,91.2,4631899986.0
2007-08-20 06:50:00,91.2,91.25,91.17,91.21,3439200012.0
2007-08-20 06:55:00,91.21,91.25,91.16,91.24,1948799995.0
2007-08-20 07:00:00,91.23,91.45,91.22,91.4,3954499977.0
2007-08-20 07:05:00,91.4,91.42,91.33,91.34,4581399990.0
2007-08-20 07:10:00,91.35,91.38,91.28,91.37,3069899992.0
2007-08-20 07:15:00,91.37,91.38,91.31,91.38,2249099999.0
2007-08-20 07:20:00,91.38,91.39,91.27,91.32,2170899979.0
2007-08-20 07:25:00,91.32,91.47,91.26,91.44,4638400000.0
2007-08-20 07:30:00,91.43,91.45,91.37,91.4,4057999965.0
2007-08-20 07:35:00,91.4,91.44,91.28,91.43,4196299978.0
2007-08-20 07:40:00,91.43,91.47,91.33,91.46,4928999970.0
2007-08-20 07:45:00,91.47,91.52,91.42,91.46,3773499972.0
2007-08-20 07:50:00,91.46,91.46,91.05,91.13,2996200010.0
2007-08-20 07:55:00,91.12,91.22,91.1,91.19,2692000000.0
2007-08-20 08:00:00,91.19,91.5,91.15,91.49,5506900036.0
2007-08-20 08:05:00,91.48,91.75,91.45,91.62,5333600005.0
2007-08-20 08:10:00,91.6,91.62,91.53,91.54,2207700009.0
2007-08-20 08:15:00,91.55,91.55,91.4,91.47,2750900011.0
2007-08-20 08:20:00,91.47,91.49,91.29,91.37,2735100009.0
2007-08-20 08:25:00,91.37,91.55,91.36,91.51,1899600004.0
2007-08-20 08:30:00,91.51,91.54,91.45,91.51,5910200064.0
2007-08-20 08:35:00,91.51,91.51,91.335,91.39,5372300048.0
2007-08-20 08:40:00,91.39,91.52,91.39,91.48,3928300019.0
2007-08-20 08:45:00,91.48,91.54,91.47,91.54,3933399967.0
2007-08-20 08:50:00,91.53,91.71,91.53,91.57,8779600007.0
2007-08-20 08:55:00,91.58,91.63,91.535,91.57,6337600007.0
2007-08-20 09:00:00,91.57,91.58,91.35,91.52,6556099985.0
2007-08-20 09:05:00,91.52,91.63,91.51,91.6,3218499943.0
2007-08-20 09:10:00,91.6,91.72,91.59,91.705,6006199992.0
2007-08-20 09:15:00,91.72,91.8,91.605,91.605,7703199972.0
2007-08-20 09:20:00,91.61,91.76,91.61,91.76,4433599973.0
2007-08-20 09:25:00,91.76,91.96,91.74,91.89,5679399960.0
2007-08-20 09:30:00,91.9,92.0,91.825,91.96,8092899966.0
2007-08-20 09:35:00,91.98,92.56,91.96,92.56,7601399970.0
2007-08-20 09:40:00,92.51,92.66,92.45,92.52,8488300019.0
2007-08-20 09:45:00,92.52,92.89,92.43,92.875,7273100014.0
2007-08-20 09:50:00,92.85,93.0,92.76,92.82,9959500025.0
2007-08-20 09:55:00,92.82,92.86,92.53,92.6,9164699965.0
2007-08-20 10:00:00,92.61,92.97,92.61,92.94,7795199963.0
2007-08-20 10:05:00,92.91,92.96,92.71,92.73,6200000020.0
2007-08-20 10:10:00,92.75,92.91,92.73,92.85,6200000020.0
2007-08-20 10:15:00,92.84,92.84,92.57,92.68,8745399980.0
2007-08-20 10:20:00,92.69,92.74,92.585,92.62,8299099907.0
2007-08-20 10:25:00,92.62,92.62,92.5,92.54,8495499921.0
2007-08-20 10:30:00,92.53,92.7,92.51,92.65,6616800006.0
2007-08-20 10:35:00,92.66,92.775,92.65,92.74,4825099999.0
2007-08-20 10:40:00,92.73,92.75,92.46,92.46,9323399981.0
2007-08-20 10:45:00,92.44,92.48,92.26,92.26,7353800021.0
2007-08-20 10:50:00,92.27,92.35,92.23,92.33,7048599949.0
2007-08-20 10:55:00,92.34,92.57,92.32,92.51,5744399977.0
2007-08-20 11:00:00,92.52,92.63,92.48,92.63,3587500002.0
2007-08-20 11:05:00,92.63,92.66,92.57,92.58,2534600008.0
2007-08-20 11:10:00,92.58,92.73,92.54,92.73,2255199999.0
2007-08-20 11:15:00,92.73,92.83,92.72,92.81,3941700010.0
2007-08-20 11:20:00,92.81,92.825,92.69,92.77,4555700031.0
2007-08-20 11:25:00,92.77,92.79,92.72,92.72,2962700015.0
2007-08-20 11:30:00,92.72,92.77,92.71,92.76,2750500002.0
2007-08-20 11:35:00,92.77,92.77,92.71,92.73,538800000.0
2007-08-20 11:40:00,92.73,92.73,92.65,92.68,4639799998.0
2007-08-20 11:45:00,92.68,92.68,92.57,92.61,4344599988.0
2007-08-20 11:50:00,92.6,92.64,92.525,92.595,3480100007.0
2007-08-20 11:55:00,92.595,92.595,92.51,92.54,3432699998.0
2007-08-20 12:00:00,92.54,92.635,92.54,92.62,3809699987.0
2007-08-20 12:05:00,92.62,92.675,92.555,92.56,3429099994.0
2007-08-20 12:10:00,92.56,92.62,92.5,92.54,5421200005.0
2007-08-20 12:15:00,92.54,92.56,92.39,92.475,6510400017.0
2007-08-20 12:20:00,92.475,92.52,92.41,92.45,4804899996.0
2007-08-20 12:25:00,92.44,92.45,92.34,92.36,6255099992.0
2007-08-20 12:30:00,92.36,92.36,92.23,92.34,7866399996.0
2007-08-20 12:35:00,92.33,92.45,92.32,92.32,4685699975.0
2007-08-20 12:40:00,92.32,92.46,92.26,92.46,6523999988.0
2007-08-20 12:45:00,92.44,92.58,92.44,92.52,5829800022.0
2007-08-20 12:50:00,92.52,92.52,92.425,92.44,3217300011.0
2007-08-20 12:55:00,92.46,92.49,92.38,92.38,2803599991.0
2007-08-20 13:00:00,92.36,92.39,92.31,92.33,2695400018.0
2007-08-20 13:05:00,92.33,92.36,92.29,92.31,5188600005.0
2007-08-20 13:10:00,92.32,92.4,92.3,92.33,3151100002.0
2007-08-20 13:15:00,92.33,92.38,92.27,92.38,3658300008.0
2007-08-20 13:20:00,92.38,92.39,92.34,92.37,4204499986.0
2007-08-20 13:25:00,92.37,92.39,92.33,92.37,2061900000.0
2007-08-20 13:30:00,92.37,92.37,92.34,92.35,950600000.0
2007-08-20 13:35:00,92.35,92.36,92.27,92.29,3589199987.0
2007-08-20 13:40:00,92.29,92.36,92.23,92.35,4928700023.0
2007-08-20 13:45:00,92.35,92.48,92.31,92.43,3351600002.0
2007-08-20 13:50:00,92.435,92.44,92.35,92.41,2378799998.0
2007-08-20 13:55:00,92.41,92.43,92.37,92.39,1615800012.0
2007-08-20 14:00:00,92.39,92.4,92.3,92.31,3174000004.0
2007-08-20 14:05:00,92.32,92.35,92.28,92.33,2615999985.0
2007-08-20 14:10:00,92.33,92.39,92.32,92.39,2526099984.0
2007-08-20 14:15:00,92.385,92.465,92.37,92.46,792699995.0
2007-08-20 14:20:00,92.46,92.65,92.42,92.62,4814100010.0
2007-08-20 14:25:00,92.625,92.655,92.58,92.62,5002999976.0
2007-08-20 14:30:00,92.61,92.67,92.59,92.595,3291800007.0
2007-08-20 14:35:00,92.595,92.62,92.54,92.61,3263799985.0
2007-08-20 14:40:00,92.6,92.63,92.56,92.565,1349700005.0
2007-08-20 14:45:00,92.565,92.585,92.53,92.56,1509899995.0
2007-08-20 14:50:00,92.56,92.59,92.5,92.52,3630899987.0
2007-08-20 14:55:00,92.53,92.65,92.52,92.64,3823900022.0
2007-08-20 15:00:00,92.64,92.685,92.63,92.65,4474300029.0
2007-08-20 15:05:00,92.65,92.68,92.64,92.665,4706499957.0
2007-08-20 15:10:00,92.66,92.7,92.57,92.63,3381399992.0
2007-08-20 15:15:00,92.62,92.63,92.555,92.565,3095699991.0
2007-08-20 15:20:00,92.565,92.58,92.485,92.51,4503000022.0
2007-08-20 15:25:00,92.51,92.51,92.4,92.47,4844200006.0
2007-08-20 15:30:00,92.47,92.53,92.39,92.5,7757300033.0
2007-08-20 15:35:00,92.5,92.51,92.19,92.19,7469600049.0
2007-08-20 15:40:00,92.19,92.19,91.91,91.98,8629700035.0
2007-08-20 15:45:00,91.98,91.98,91.68,91.77,7889900072.0
2007-08-20 15:50:00,91.77,91.975,91.76,91.9,7335300058.0
2007-08-20 15:55:00,91.9,92.02,91.89,91.92,8728100066.0
2007-08-20 16:00:00,91.93,92.03,91.83,91.94,7445200002.0
2007-08-20 16:05:00,91.95,92.18,91.95,92.11,5435200035.0
2007-08-20 16:10:00,92.11,92.17,92.06,92.11,6898100057.0
2007-08-20 16:15:00,92.11,92.14,92.0,92.1,6110400030.0
2007-08-20 16:20:00,92.1,92.13,91.92,91.93,5826400059.0
2007-08-20 16:25:00,91.92,92.0,91.78,91.925,8170400032.0
2007-08-20 16:30:00,91.93,91.94,91.655,91.75,8539900104.0
2007-08-20 16:35:00,91.75,91.785,91.48,91.57,5482700014.0
2007-08-20 16:40:00,91.57,91.705,91.44,91.685,6053599976.0
2007-08-20 16:45:00,91.685,91.74,91.52,91.52,4330599964.0
2007-08-20 16:50:00,91.53,91.705,91.53,91.69,4792799924.0
2007-08-20 16:55:00,91.71,91.92,91.68,91.905,4616100046.0
2007-08-20 17:00:00,91.91,91.92,91.74,91.755,5646500066.0
2007-08-20 17:05:00,91.755,91.85,91.71,91.845,6501400113.0
2007-08-20 17:10:00,91.84,92.03,91.81,91.98,7628300065.0
2007-08-20 17:15:00,91.98,92.01,91.9,91.92,3223900020.0
2007-08-20 17:20:00,91.92,92.05,91.91,92.02,4596100078.0
2007-08-20 17:25:00,92.02,92.1,91.97,92.015,6817500086.0
2007-08-20 17:30:00,92.01,92.02,91.925,91.98,5699400056.0
2007-08-20 17:35:00,91.98,92.12,91.97,92.07,5966200037.0
2007-08-20 17:40:00,92.065,92.13,91.97,92.115,6021400018.0
2007-08-20 17:45:00,92.115,92.115,91.96,91.965,4523800036.0
2007-08-20 17:50:00,91.97,91.97,91.73,91.83,5795000068.0
2007-08-20 17:55:00,91.83,91.85,91.63,91.63,6755100059.0
2007-08-20 18:00:00,91.63,91.705,91.53,91.63,4468100022.0
2007-08-20 18:05:00,91.63,91.65,91.48,91.48,6999600055.0
2007-08-20 18:10:00,91.47,91.47,91.21,91.295,9175100130.0
2007-08-20 18:15:00,91.29,91.425,91.29,91.405,5950700111.0
2007-08-20 18:20:00,91.4,91.45,91.28,91.44,6761900012.0
2007-08-20 18:25:00,91.44,91.635,91.42,91.56,5681300017.0
2007-08-20 18:30:00,91.55,91.67,91.54,91.67,4208499968.0
2007-08-20 18:35:00,91.67,91.73,91.585,91.6,2353799991.0
2007-08-20 18:40:00,91.59,91.68,91.51,91.51,6720299979.0
2007-08-20 18:45:00,91.52,91.64,91.52,91.56,3960099964.0
2007-08-20 18:50:00,91.57,91.57,91.41,91.41,2818699982.0
2007-08-20 18:55:00,91.41,91.45,91.18,91.2,4800699976.0
2007-08-20 19:00:00,91.2,91.3,91.16,91.3,4781299910.0
2007-08-20 19:05:00,91.3,91.43,91.29,91.43,4444199942.0
2007-08-20 19:10:00,91.43,91.48,91.29,91.46,4899399978.0
2007-08-20 19:15:00,91.47,91.52,91.4,91.4,5381899963.0
2007-08-20 19:20:00,91.4,91.45,91.22,91.27,5763199958.0
2007-08-20 19:25:00,91.27,91.32,91.19,91.31,4483899959.0
2007-08-20 19:30:00,91.31,91.32,91.23,91.24,3461499957.0
2007-08-20 19:35:00,91.24,91.34,91.17,91.33,2409399978.0
2007-08-20 19:40:00,91.32,91.515,91.32,91.49,2450799996.0
2007-08-20 19:45:00,91.49,91.63,91.37,91.625,3622299985.0
2007-08-20 19:50:00,91.63,91.69,91.57,91.63,4982500067.0
2007-08-20 19:55:00,91.635,91.65,91.52,91.53,3327900025.0
2007-08-20 20:00:00,91.535,91.65,91.46,91.6,3685100001.0
2007-08-20 20:05:00,91.6,91.66,91.58,91.59,2169400020.0
2007-08-20 20:10:00,91.59,91.73,91.56,91.7,4933000054.0
2007-08-20 20:15:00,91.69,91.785,91.67,91.76,4338800065.0
2007-08-20 20:20:00,91.78,92.08,91.76,92.04,6158100062.0
2007-08-20 20:25:00,92.05,92.29,91.95,92.23,6260800036.0
2007-08-20 20:30:00,92.22,92.56,92.16,92.56,7281100055.0
2007-08-20 20:35:00,92.54,92.64,92.44,92.61,6119000026.0
2007-08-20 20:40:00,92.62,92.62,92.32,92.36,6226800052.0
2007-08-20 20:45:00,92.36,92.54,92.35,92.5,4661200071.0
2007-08-20 20:50:00,92.49,92.55,92.45,92.47,2519900047.0
2007-08-20 20:55:00,92.47,92.74,92.47,92.65,6478400096.0
2007-08-20 21:00:00,92.65,92.74,92.63,92.67,5641100072.0
2007-08-20 21:05:00,92.68,92.93,92.64,92.91,3633000029.0
2007-08-20 21:10:00,92.93,93.16,92.93,93.07,5475400041.0
2007-08-20 21:15:00,93.06,93.11,93.0,93.04,5610200044.0
2007-08-20 21:20:00,93.06,93.16,93.02,93.14,2937500026.0
2007-08-20 21:25:00,93.13,93.19,93.07,93.095,3003200018.0
2007-08-20 21:30:00,93.07,93.09,92.71,92.84,6789400062.0
2007-08-20 21:35:00,92.84,92.86,92.56,92.65,6709700069.0
2007-08-20 21:40:00,92.65,92.815,92.61,92.805,5108800048.0
2007-08-20 21:45:00,92.79,92.84,92.75,92.84,2307900012.0
2007-08-20 21:50:00,92.83,92.84,92.72,92.8,4150500018.0
2007-08-20 21:55:00,92.8,92.82,92.72,92.73,2318900025.0
2007-08-20 22:00:00,92.72,92.73,92.64,92.655,3048200040.0
2007-08-20 22:05:00,92.63,92.735,92.582,92.735,1480600002.0
2007-08-20 22:10:00,92.735,92.77,92.7,92.72,1214400002.0
2007-08-20 22:15:00,92.72,92.785,92.72,92.73,750299999.0
2007-08-20 22:20:00,92.73,92.75,92.69,92.69,733300009.0
2007-08-20 22:25:00,92.705,92.73,92.69,92.72,451700000.0
2007-08-20 22:30:00,92.72,92.72,92.54,92.55,1351900004.0
2007-08-20 22:35:00,92.55,92.6,92.51,92.53,1153900002.0
2007-08-20 22:40:00,92.53,92.6,92.53,92.6,1017599999.0
2007-08-20 22:45:00,92.59,92.63,92.54,92.57,956100000.0
2007-08-20 22:50:00,92.57,92.59,92.54,92.56,420399999.0
2007-08-20 22:55:00,92.58,92.61,92.53,92.58,720599993.0
2007-08-20 23:00:00,92.58,92.62,92.56,92.57,260699999.0
2007-08-20 23:05:00,92.6,92.61,92.515,92.55,1243699991.0
2007-08-20 23:10:00,92.563,92.6,92.533,92.568,856499997.0
2007-08-20 23:15:00,92.58,92.58,92.53,92.539,992899995.0
2007-08-20 23:20:00,92.55,92.58,92.53,92.55,995299994.0
2007-08-20 23:25:00,92.57,92.66,92.55,92.65,528400000.0
2007-08-20 23:30:00,92.64,92.74,92.63,92.73,128000000.0
2007-08-20 23:35:00,92.73,92.76,92.69,92.71,351100000.0
2007-08-20 23:40:00,92.71,92.71,92.642,92.71,2973999997.0
2007-08-20 23:45:00,92.7,92.71,92.63,92.645,1386299993.0
2007-08-20 23:50:00,92.626,92.676,92.62,92.65,973800002.0
2007-08-20 23:55:00,92.631,92.653,92.56,92.57,1492300011.0
2007-08-21 00:00:00,92.59,92.63,92.54,92.54,721300009.0
2007-08-21 00:05:00,92.57,92.64,92.56,92.6,1093400008.0
2007-08-21 00:10:00,92.61,92.64,92.59,92.63,802400014.0
2007-08-21 00:15:00,92.63,92.67,92.6,92.67,819300011.0
2007-08-21 00:20:00,92.67,92.76,92.65,92.7,1573100037.0
2007-08-21 00:25:00,92.7,92.81,92.66,92.79,2111899989.0
2007-08-21 00:30:00,92.78,92.87,92.78,92.86,2303700053.0
2007-08-21 00:35:00,92.86,92.92,92.79,92.82,2985200034.0
2007-08-21 00:40:00,92.82,92.82,92.56,92.71,2923100047.0
2007-08-21 00:45:00,92.71,92.73,92.67,92.69,1466200008.0
2007-08-21 00:50:00,92.69,92.7,92.61,92.64,1938500015.0
2007-08-21 00:55:00,92.63,92.64,92.53,92.53,2433900019.0
2007-08-21 01:00:00,92.52,92.59,92.5,92.51,2565400010.0
2007-08-21 01:05:00,92.51,92.52,92.26,92.37,3447200028.0
2007-08-21 01:10:00,92.35,92.39,92.14,92.3,4050700037.0
2007-08-21 01:15:00,92.29,92.37,92.26,92.29,4263400059.0
2007-08-21 01:20:00,92.28,92.29,91.96,92.04,6527600055.0
2007-08-21 01:25:00,92.05,92.18,92.04,92.17,5089300003.0
2007-08-21 01:30:00,92.16,92.16,92.05,92.06,3536000047.0
2007-08-21 01:35:00,92.06,92.13,92.05,92.13,2745700052.0
2007-08-21 01:40:00,92.13,92.17,92.11,92.16,2481500026.0
2007-08-21 01:45:00,92.16,92.24,92.16,92.18,3691499982.0
2007-08-21 01:50:00,92.18,92.18,92.14,92.15,2472000031.0
2007-08-21 01:55:00,92.15,92.15,92.01,92.02,2348700002.0
2007-08-21 02:00:00,92.01,92.09,91.93,92.0,3004100015.0
2007-08-21 02:05:00,92.0,92.05,91.94,92.04,2300200004.0
2007-08-21 02:10:00,92.04,92.08,91.77,91.79,4624999988.0
2007-08-21 02:15:00,91.79,91.9,91.61,91.67,5230500013.0
2007-08-21 02:20:00,91.67,91.83,91.56,91.82,4353800005.0
2007-08-21 02:25:00,91.82,91.98,91.79,91.93,4471700012.0
2007-08-21 02:30:00,91.93,91.96,91.68,91.68,3666299998.0
2007-08-21 02:35:00,91.68,91.78,91.63,91.67,4119800025.0
2007-08-21 02:40:00,91.67,91.75,91.67,91.75,2702800015.0
2007-08-21 02:45:00,91.74,91.8,91.59,91.63,3671900016.0
2007-08-21 02:50:00,91.62,91.76,91.53,91.73,5072200016.0
2007-08-21 02:55:00,91.73,91.88,91.65,91.87,3401500002.0
2007-08-21 03:00:00,91.89,91.94,91.85,91.87,3605600044.0
2007-08-21 03:05:00,91.87,91.89,91.78,91.88,3894100032.0
2007-08-21 03:10:00,91.88,92.03,91.88,91.95,4313399997.0
2007-08-21 03:15:00,91.94,92.23,91.94,92.16,4491800004.0
2007-08-21 03:20:00,92.15,92.25,92.12,92.15,3858700031.0
2007-08-21 03:25:00,92.15,92.32,92.13,92.24,4053200008.0
2007-08-21 03:30:00,92.24,92.48,92.17,92.46,5432100037.0
2007-08-21 03:35:00,92.45,92.49,92.3,92.45,7072200040.0
2007-08-21 03:40:00,92.44,92.55,92.37,92.39,7225499992.0
2007-08-21 03:45:00,92.39,92.39,92.29,92.35,3323799975.0
2007-08-21 03:50:00,92.34,92.62,92.31,92.57,3085000034.0
2007-08-21 03:55:00,92.57,92.63,92.47,92.55,6136500008.0
2007-08-21 04:00:00,92.55,92.75,92.52,92.74,4654100038.0
2007-08-21 04:05:00,92.74,92.78,92.61,92.66,3332000015.0
2007-08-21 04:10:00,92.66,92.71,92.61,92.64,4650299998.0
2007-08-21 04:15:00,92.64,92.7,92.51,92.7,5314500003.0
2007-08-21 04:20:00,92.7,92.75,92.6,92.65,4149000022.0
2007-08-21 04:25:00,92.64,92.7,92.62,92.64,4996799977.0
2007-08-21 04:30:00,92.63,92.63,92.47,92.54,4178700029.0
2007-08-21 04:35:00,92.54,92.57,92.51,92.56,2270700020.0
2007-08-21 04:40:00,92.55,92.68,92.54,92.68,3415100011.0
2007-08-21 04:45:00,92.69,92.72,92.62,92.62,2332700016.0
2007-08-21 04:50:00,92.62,92.63,92.39,92.45,2831300007.0
2007-08-21 04:55:00,92.44,92.6,92.41,92.6,3450199994.0
2007-08-21 05:00:00,92.58,92.66,92.55,92.57,2503000010.0
2007-08-21 05:05:00,92.57,92.61,92.44,92.47,3203000027.0
2007-08-21 05:10:00,92.46,92.56,92.45,92.55,2975599987.0
2007-08-21 05:15:00,92.56,92.58,92.46,92.47,1316899996.0
2007-08-21 05:20:00,92.48,92.54,92.47,92.54,798600008.0
2007-08-21 05:25:00,92.54,92.55,92.52,92.53,913599994.0
2007-08-21 05:30:00,92.52,92.54,92.47,92.5,3026500028.0
2007-08-21 05:35:00,92.49,92.57,92.46,92.56,2860400008.0
2007-08-21 05:40:00,92.58,92.74,92.58,92.73,2385800006.0
2007-08-21 05:45:00,92.73,92.75,92.69,92.72,2189000025.0
2007-08-21 05:50:00,92.72,92.77,92.67,92.69,2519900009.0
2007-08-21 05:55:00,92.69,92.69,92.62,92.63,2052200019.0
2007-08-21 06:00:00,92.63,92.64,92.53,92.53,1904500005.0
2007-08-21 06:05:00,92.53,92.55,92.49,92.52,3225300023.0
2007-08-21 06:10:00,92.51,92.51,92.08,92.26,4821400021.0
2007-08-21 06:15:00,92.26,92.43,92.26,92.38,3664800008.0
2007-08-21 06:20:00,92.38,92.45,92.38,92.41,2684800004.0
2007-08-21 06:25:00,92.41,92.42,92.33,92.35,3009800007.0
2007-08-21 06:30:00,92.35,92.36,92.21,92.21,4678300051.0
2007-08-21 06:35:00,92.2,92.24,92.15,92.17,4098500035.0
2007-08-21 06:40:00,92.17,92.24,92.17,92.23,3111000041.0
2007-08-21 06:45:00,92.24,92.31,92.24,92.26,1750800007.0
2007-08-21 06:50:00,92.25,92.29,92.22,92.28,1843600032.0
2007-08-21 06:55:00,92.26,92.32,92.25,92.26,2055800007.0
2007-08-21 07:00:00,92.28,92.37,92.26,92.37,2568900014.0
2007-08-21 07:05:00,92.37,92.45,92.35,92.45,2154199995.0
2007-08-21 07:10:00,92.45,92.53,92.42,92.48,1953500005.0
2007-08-21 07:15:00,92.51,92.55,92.42,92.45,2723599995.0
2007-08-21 07:20:00,92.45,92.57,92.44,92.57,1577599994.0
2007-08-21 07:25:00,92.57,92.62,92.56,92.6,2314800004.0
2007-08-21 07:30:00,92.6,92.69,92.6,92.69,2265999988.0
2007-08-21 07:35:00,92.68,92.69,92.48,92.49,3178000004.0
2007-08-21 07:40:00,92.49,92.52,92.4,92.43,1962600024.0
2007-08-21 07:45:00,92.44,92.54,92.42,92.49,3827200016.0
2007-08-21 07:50:00,92.49,92.58,92.44,92.57,2353500009.0
2007-08-21 07:55:00,92.57,92.61,92.37,92.39,5394500031.0
2007-08-21 08:00:00,92.38,92.41,92.31,92.36,3760400006.0
2007-08-21 08:05:00,92.37,92.39,92.34,92.36,1401300000.0
2007-08-21 08:10:00,92.36,92.37,92.21,92.25,2272500005.0
2007-08-21 08:15:00,92.25,92.26,92.04,92.14,4246099998.0
2007-08-21 08:20:00,92.13,92.18,92.02,92.13,3162200006.0
2007-08-21 08:25:00,92.15,92.18,92.06,92.15,3241100002.0
2007-08-21 08:30:00,92.15,92.18,92.07,92.17,5241800008.0
2007-08-21 08:35:00,92.18,92.22,91.98,92.0,4498900002.0
2007-08-21 08:40:00,91.99,92.02,91.78,92.0,6861300024.0
2007-08-21 08:45:00,92.0,92.17,91.98,92.15,4651700003.0
2007-08-21 08:50:00,92.15,92.15,91.88,91.88,2660299996.0
2007-08-21 08:55:00,91.88,91.96,91.81,91.88,5356300007.0
2007-08-21 09:00:00,91.88,92.04,91.88,92.01,4745799998.0
2007-08-21 09:05:00,92.01,92.14,91.99,92.11,4808200010.0
2007-08-21 09:10:00,92.11,92.19,92.02,92.02,3618000015.0
2007-08-21 09:15:00,92.02,92.02,91.76,91.81,3908399994.0
2007-08-21 09:20:00,91.8,91.81,91.33,91.33,8305600017.0
2007-08-21 09:25:00,91.33,91.68,91.3,91.6,9313099959.0
2007-08-21 09:30:00,91.6,91.62,91.44,91.44,8159899965.0
2007-08-21 09:35:00,91.44,91.535,91.38,91.4,4675599994.0
2007-08-21 09:40:00,91.4,91.42,91.07,91.32,7841400007.0
2007-08-21 09:45:00,91.33,91.39,91.19,91.19,8454199969.0
2007-08-21 09:50:00,91.18,91.46,91.18,91.41,9029600001.0
2007-08-21 09:55:00,91.43,91.47,91.37,91.47,6072100043.0
2007-08-21 10:00:00,91.47,91.56,91.43,91.55,5203399973.0
2007-08-21 10:05:00,91.57,91.69,91.55,91.58,6060099977.0
2007-08-21 10:10:00,91.58,91.58,91.48,91.5,5105499975.0
2007-08-21 10:15:00,91.5,91.55,91.49,91.53,5120099988.0
2007-08-21 10:20:00,91.53,91.53,91.405,91.515,5663899959.0
2007-08-21 10:25:00,91.515,91.535,91.44,91.525,2778299988.0
2007-08-21 10:30:00,91.525,91.58,91.49,91.5,3430099986.0
2007-08-21 10:35:00,91.5,91.555,91.5,91.53,2222500000.0
2007-08-21 10:40:00,91.53,91.6,91.52,91.6,2493699992.0
2007-08-21 10:45:00,91.59,91.72,91.57,91.69,5280099951.0
2007-08-21 10:50:00,91.69,91.79,91.68,91.7,4293399986.0
2007-08-21 10:55:00,91.7,91.7,91.34,91.36,7900799941.0
2007-08-21 11:00:00,91.36,91.38,91.125,91.18,5752799972.0
2007-08-21 11:05:00,91.18,91.45,91.17,91.18,6900299962.0
2007-08-21 11:10:00,91.175,91.35,91.13,91.345,4371699978.0
2007-08-21 11:15:00,91.345,91.345,91.055,91.09,4381899974.0
2007-08-21 11:20:00,91.09,91.22,91.09,91.14,2915899991.0
2007-08-21 11:25:00,91.14,91.17,91.0,91.0,4568899986.0
2007-08-21 11:30:00,90.985,91.13,90.93,91.06,5308799981.0
2007-08-21 11:35:00,91.07,91.22,91.06,91.21,2438399993.0
2007-08-21 11:40:00,91.215,91.55,91.21,91.5,5747799955.0
2007-08-21 11:45:00,91.5,91.53,91.31,91.31,5318699965.0
2007-08-21 11:50:00,91.31,91.31,91.11,91.18,3218799986.0
2007-08-21 11:55:00,91.18,91.32,91.12,91.14,5463299955.0
2007-08-21 12:00:00,91.13,91.24,91.12,91.21,4251499991.0
2007-08-21 12:05:00,91.21,91.26,91.18,91.25,2619599993.0
2007-08-21 12:10:00,91.25,91.35,91.24,91.33,3588499989.0
2007-08-21 12:15:00,91.33,91.36,91.27,91.36,3274599992.0
2007-08-21 12:20:00,91.37,91.61,91.36,91.46,7013199970.0
2007-08-21 12:25:00,91.46,91.66,91.45,91.64,6643899978.0
2007-08-21 12:30:00,91.66,91.87,91.62,91.73,9314599974.0
2007-08-21 12:35:00,91.72,91.79,91.56,91.72,6931499997.0
2007-08-21 12:40:00,91.71,91.73,91.55,91.58,3976600007.0
2007-08-21 12:45:00,91.58,91.67,91.54,91.63,4492399947.0
2007-08-21 12:50:00,91.64,91.71,91.62,91.63,2230299999.0
2007-08-21 12:55:00,91.63,91.99,91.63,91.95,4720899988.0
2007-08-21 13:00:00,91.94,92.19,91.91,91.95,6039999965.0
2007-08-21 13:05:00,91.94,91.95,91.74,91.75,5825600021.0
2007-08-21 13:10:00,91.76,91.835,91.72,91.81,4672099973.0
2007-08-21 13:15:00,91.81,91.95,91.79,91.93,3306199987.0
2007-08-21 13:20:00,91.94,92.04,91.9,91.99,4206399984.0
2007-08-21 13:25:00,91.99,92.07,91.9,92.07,4905899968.0
2007-08-21 13:30:00,92.07,92.08,91.95,92.045,3885399969.0
2007-08-21 13:35:00,92.045,92.095,92.0,92.06,3775799994.0
2007-08-21 13:40:00,92.06,92.14,92.04,92.06,4414999979.0
2007-08-21 13:45:00,92.04,92.14,91.995,92.02,5805799953.0
2007-08-21 13:50:00,92.02,92.14,91.97,92.11,4087899991.0
2007-08-21 13:55:00,92.11,92.17,92.03,92.09,5520999937.0
2007-08-21 14:00:00,92.1,92.26,92.06,92.23,4276599958.0
2007-08-21 14:05:00,92.22,92.27,92.07,92.14,7404999934.0
2007-08-21 14:10:00,92.13,92.14,92.05,92.14,4951799976.0
2007-08-21 14:15:00,92.14,92.14,91.74,91.915,7889499942.0
2007-08-21 14:20:00,91.915,91.92,91.565,91.565,6036399992.0
2007-08-21 14:25:00,91.56,91.77,91.54,91.64,7770799987.0
2007-08-21 14:30:00,91.64,91.75,91.63,91.72,6280699935.0
2007-08-21 14:35:00,91.73,91.78,91.68,91.72,6036499895.0
2007-08-21 14:40:00,91.72,91.74,91.67,91.69,1167999992.0
2007-08-21 14:45:00,91.7,91.75,91.68,91.75,4346799999.0
2007-08-21 14:50:00,91.75,91.75,91.48,91.53,8120499905.0
2007-08-21 14:55:00,91.55,91.57,91.43,91.55,6739999938.0
2007-08-21 15:00:00,91.57,91.715,91.57,91.655,2918900004.0
2007-08-21 15:05:00,91.655,91.74,91.51,91.51,5158299981.0
2007-08-21 15:10:00,91.53,91.53,91.39,91.41,6329700018.0
2007-08-21 15:15:00,91.405,91.54,91.335,91.505,7782600011.0
2007-08-21 15:20:00,91.505,91.555,91.42,91.48,3826199981.0
2007-08-21 15:25:00,91.48,91.56,91.47,91.54,4300300000.0
2007-08-21 15:30:00,91.54,91.55,91.32,91.45,8497299999.0
2007-08-21 15:35:00,91.41,91.65,91.41,91.62,6861899989.0
2007-08-21 15:40:00,91.62,91.78,91.6,91.63,8053300017.0
2007-08-21 15:45:00,91.63,91.78,91.58,91.59,6276899987.0
2007-08-21 15:50:00,91.59,91.67,91.55,91.55,5234099996.0
2007-08-21 15:55:00,91.54,91.665,91.48,91.52,5411299999.0
2007-08-21 16:00:00,91.495,91.52,91.27,91.39,8075600002.0
2007-08-21 16:05:00,91.39,91.45,91.37,91.4,4499899988.0
2007-08-21 16:10:00,91.37,91.41,91.28,91.32,4847099971.0
2007-08-21 16:15:00,91.32,91.36,91.23,91.32,4715999982.0
2007-08-21 16:20:00,91.3,91.42,91.27,91.28,5196599950.0
2007-08-21 16:25:00,91.29,91.44,91.27,91.4,4847999962.0
2007-08-21 16:30:00,91.4,91.52,91.38,91.49,4467199967.0
2007-08-21 16:35:00,91.5,91.59,91.4,91.59,5527399981.0
2007-08-21 16:40:00,91.59,91.71,91.5,91.53,7490499977.0
2007-08-21 16:45:00,91.53,91.54,91.38,91.38,5512299962.0
2007-08-21 16:50:00,91.38,91.43,91.24,91.33,6443499968.0
2007-08-21 16:55:00,91.33,91.62,91.325,91.58,6397999987.0
2007-08-21 17:00:00,91.58,91.65,91.43,91.5,8265199948.0
2007-08-21 17:05:00,91.5,91.53,91.38,91.38,6499399971.0
2007-08-21 17:10:00,91.38,91.45,91.28,91.28,6805399972.0
2007-08-21 17:15:00,91.29,91.41,91.27,91.41,5616899976.0
2007-08-21 17:20:00,91.41,91.43,91.3,91.33,3980599999.0
2007-08-21 17:25:00,91.34,91.465,91.3,91.435,3813399985.0
2007-08-21 17:30:00,91.435,91.61,91.435,91.59,6140700005.0
2007-08-21 17:35:00,91.58,91.65,91.45,91.46,6394700037.0
2007-08-21 17:40:00,91.46,91.63,91.46,91.6,3640500005.0
2007-08-21 17:45:00,91.6,91.72,91.56,91.6,6623800006.0
2007-08-21 17:50:00,91.6,91.63,91.53,91.55,4881499996.0
2007-08-21 17:55:00,91.55,91.6,91.515,91.52,2625800002.0
2007-08-21 18:00:00,91.52,91.535,91.48,91.52,1614699997.0
2007-08-21 18:05:00,91.525,91.545,91.45,91.495,2551900002.0
2007-08-21 18:10:00,91.49,91.59,91.43,91.59,4032099984.0
2007-08-21 18:15:00,91.59,91.63,91.54,91.58,3011499989.0
2007-08-21 18:20:00,91.57,91.745,91.57,91.71,4384500002.0
2007-08-21 18:25:00,91.72,91.84,91.72,91.785,2376899997.0
2007-08-21 18:30:00,91.785,91.785,91.51,91.51,5904299975.0
2007-08-21 18:35:00,91.51,91.51,91.41,91.44,3540599997.0
2007-08-21 18:40:00,91.43,91.49,91.25,91.26,2844999996.0
2007-08-21 18:45:00,91.25,91.37,91.25,91.3,6602099999.0
2007-08-21 18:50:00,91.3,91.47,91.295,91.43,6319699993.0
2007-08-21 18:55:00,91.43,91.51,91.42,91.48,3845399985.0
2007-08-21 19:00:00,91.48,91.49,91.34,91.38,3823499985.0
2007-08-21 19:05:00,91.38,91.4,91.33,91.36,2238500008.0
2007-08-21 19:10:00,91.36,91.37,91.29,91.37,2786899990.0
2007-08-21 19:15:00,91.37,91.44,91.345,91.4,3792700010.0
2007-08-21 19:20:00,91.4,91.5,91.39,91.47,2227900003.0
2007-08-21 19:25:00,91.46,91.69,91.4,91.58,4431699994.0
2007-08-21 19:30:00,91.58,91.62,91.5,91.59,1942299991.0
2007-08-21 19:35:00,91.59,91.67,91.54,91.61,2957699975.0
2007-08-21 19:40:00,91.61,91.67,91.6,91.63,2239900003.0
2007-08-21 19:45:00,91.63,91.65,91.59,91.595,1556700001.0
2007-08-21 19:50:00,91.59,91.595,91.55,91.55,1279500003.0
2007-08-21 19:55:00,91.55,91.55,91.43,91.485,2003899992.0
2007-08-21 20:00:00,91.485,91.5,91.47,91.48,1055300000.0
2007-08-21 20:05:00,91.48,91.5,91.45,91.46,1274900000.0
2007-08-21 20:10:00,91.46,91.49,91.445,91.46,885200003.0
2007-08-21 20:15:00,91.47,91.48,91.3,91.36,2666400003.0
2007-08-21 20:20:00,91.36,91.4,91.34,91.4,1884399985.0
2007-08-21 20:25:00,91.4,91.45,91.38,91.41,1978499987.0
2007-08-21 20:30:00,91.41,91.42,91.32,91.34,2690599993.0
2007-08-21 20:35:00,91.34,91.39,91.32,91.35,2298700002.0
2007-08-21 20:40:00,91.35,91.41,91.33,91.39,1678699999.0
2007-08-21 20:45:00,91.4,91.48,91.365,91.47,2855900001.0
2007-08-21 20:50:00,91.47,91.55,91.46,91.54,4224400007.0
2007-08-21 20:55:00,91.54,91.67,91.52,91.67,3730299997.0
2007-08-21 21:00:00,91.66,91.84,91.65,91.74,5540400007.0
2007-08-21 21:05:00,91.735,91.795,91.7,91.71,2277299996.0
2007-08-21 21:10:00,91.7,91.71,91.59,91.68,2678999993.0
2007-08-21 21:15:00,91.68,91.69,91.6,91.63,2276200012.0
2007-08-21 21:20:00,91.63,91.66,91.59,91.61,2081899999.0
2007-08-21 21:25:00,91.61,91.66,91.58,91.63,2237599992.0
2007-08-21 21:30:00,91.63,91.76,91.63,91.72,4691099975.0
2007-08-21 21:35:00,91.72,91.76,91.68,91.7,4172399997.0
2007-08-21 21:40:00,91.7,91.71,91.655,91.68,1398399998.0
2007-08-21 21:45:00,91.69,91.71,91.665,91.68,2653600000.0
2007-08-21 21:50:00,91.68,91.71,91.63,91.7,3538700008.0
2007-08-21 21:55:00,91.71,91.72,91.64,91.67,4118399985.0
2007-08-21 22:00:00,91.66,91.68,91.615,91.65,1820500003.0
2007-08-21 22:05:00,91.65,91.68,91.62,91.66,1089399999.0
2007-08-21 22:10:00,91.65,91.67,91.63,91.64,1474399993.0
2007-08-21 22:15:00,91.65,91.66,91.62,91.63,2118100007.0
2007-08-21 22:20:00,91.63,91.66,91.62,91.65,729700000.0
2007-08-21 22:25:00,91.655,91.67,91.64,91.66,903900000.0
2007-08-21 22:30:00,91.65,91.66,91.63,91.655,1314099996.0
2007-08-21 22:35:00,91.66,91.68,91.66,91.67,602100000.0
2007-08-21 22:40:00,91.67,91.73,91.67,91.73,912899994.0
2007-08-21 22:45:00,91.73,91.74,91.68,91.72,803199994.0
2007-08-21 22:50:00,91.72,91.78,91.72,91.725,1586899992.0
2007-08-21 22:55:00,91.73,91.76,91.68,91.68,2659899968.0
2007-08-21 23:00:00,91.71,91.72,91.69,91.72,620299998.0
2007-08-21 23:05:00,91.69,91.74,91.69,91.72,988200016.0
2007-08-21 23:10:00,91.71,91.72,91.65,91.67,883600013.0
2007-08-21 23:15:00,91.67,91.71,91.64,91.67,1250200002.0
2007-08-21 23:20:00,91.67,91.67,91.5,91.6,1743400006.0
2007-08-21 23:25:00,91.6,91.68,91.59,91.68,1587200003.0
2007-08-21 23:30:00,91.68,91.68,91.59,91.59,1051400008.0
2007-08-21 23:35:00,91.62,91.62,91.52,91.57,1142800000.0
2007-08-21 23:40:00,91.57,91.58,91.47,91.55,589700000.0
2007-08-21 23:45:00,91.52,91.56,91.47,91.52,527100000.0
2007-08-21 23:50:00,91.51,91.53,91.505,91.51,830900018.0
2007-08-21 23:55:00,91.51,91.53,91.255,91.35,1208450019.0
2007-08-22 00:00:00,91.35,91.355,91.27,91.35,2323200012.0
2007-08-22 00:05:00,91.35,91.38,91.32,91.36,1048300011.0
2007-08-22 00:10:00,91.36,91.37,91.29,91.3,1339200011.0
2007-08-22 00:15:00,91.3,91.34,91.29,91.315,1558500018.0
2007-08-22 00:20:00,91.32,91.32,91.09,91.16,3340600029.0
2007-08-22 00:25:00,91.15,91.29,91.06,91.105,3805200022.0
2007-08-22 00:30:00,91.12,91.13,90.92,90.95,5089100063.0
2007-08-22 00:35:00,90.93,91.12,90.86,91.1,8636600034.0
2007-08-22 00:40:00,91.1,91.26,91.09,91.24,5586900050.0
2007-08-22 00:45:00,91.24,91.24,91.17,91.2,2165400029.0
2007-08-22 00:50:00,91.21,91.22,91.13,91.13,3951900014.0
2007-08-22 00:55:00,91.13,91.26,91.05,91.23,2272499996.0
2007-08-22 01:00:00,91.23,91.29,91.16,91.25,2059400000.0
2007-08-22 01:05:00,91.25,91.31,91.18,91.31,4025200000.0
2007-08-22 01:10:00,91.31,91.31,91.23,91.275,2244000014.0
2007-08-22 01:15:00,91.29,91.5,91.28,91.46,3546400010.0
2007-08-22 01:20:00,91.45,91.47,91.32,91.34,2558899995.0
2007-08-22 01:25:00,91.35,91.36,91.28,91.3,2607299986.0
2007-08-22 01:30:00,91.29,91.44,91.29,91.42,1401399992.0
2007-08-22 01:35:00,91.42,91.5,91.41,91.46,1975999997.0
2007-08-22 01:40:00,91.46,91.49,91.45,91.48,2009799989.0
2007-08-22 01:45:00,91.48,91.49,91.46,91.49,1011499987.0
2007-08-22 01:50:00,91.49,91.59,91.49,91.54,2715999970.0
2007-08-22 01:55:00,91.55,91.685,91.54,91.66,2818499995.0
2007-08-22 02:00:00,91.66,91.69,91.44,91.44,4243799953.0
2007-08-22 02:05:00,91.45,91.52,91.34,91.41,4116599991.0
2007-08-22 02:10:00,91.41,91.42,91.35,91.4,2956000003.0
2007-08-22 02:15:00,91.4,91.42,91.35,91.36,2184800030.0
2007-08-22 02:20:00,91.36,91.4,91.35,91.37,3131200035.0
2007-08-22 02:25:00,91.37,91.43,91.31,91.43,3762599994.0
2007-08-22 02:30:00,91.43,91.43,91.37,91.37,3090999994.0
2007-08-22 02:35:00,91.39,91.45,91.38,91.43,3530800039.0
2007-08-22 02:40:00,91.43,91.48,91.39,91.48,3507000043.0
2007-08-22 02:45:00,91.48,91.54,91.43,91.54,2457100007.0
2007-08-22 02:50:00,91.54,91.54,91.48,91.52,3267500010.0
2007-08-22 02:55:00,91.52,91.53,91.35,91.35,6119100022.0
2007-08-22 03:00:00,91.35,91.41,91.27,91.39,4485700002.0
2007-08-22 03:05:00,91.39,91.42,91.36,91.37,4506600017.0
2007-08-22 03:10:00,91.37,91.39,91.3,91.3,7899500061.0
2007-08-22 03:15:00,91.3,91.36,91.235,91.32,4085399988.0
2007-08-22 03:20:00,91.31,91.33,91.24,91.28,3486499996.0
2007-08-22 03:25:00,91.29,91.34,91.28,91.3,6527300049.0
2007-08-22 03:30:00,91.295,91.31,91.22,91.25,6802900046.0
2007-08-22 03:35:00,91.25,91.29,91.2,91.275,7080100028.0
2007-08-22 03:40:00,91.28,91.35,91.27,91.32,2496300020.0
2007-08-22 03:45:00,91.31,91.4,91.245,91.39,5170600031.0
2007-08-22 03:50:00,91.385,91.39,91.26,91.29,3610400004.0
2007-08-22 03:55:00,91.29,91.3,91.18,91.24,7421199942.0
2007-08-22 04:00:00,91.24,91.35,91.23,91.32,4442499969.0
2007-08-22 04:05:00,91.33,91.34,91.28,91.285,2174900016.0
2007-08-22 04:10:00,91.31,91.32,91.27,91.28,4279800037.0
2007-08-22 04:15:00,91.28,91.31,91.26,91.3,2587200011.0
2007-08-22 04:20:00,91.3,91.42,91.3,91.41,2998300016.0
2007-08-22 04:25:00,91.41,91.43,91.35,91.42,1240800002.0
2007-08-22 04:30:00,91.42,91.46,91.29,91.33,3114800012.0
2007-08-22 04:35:00,91.33,91.37,91.29,91.36,2656300018.0
2007-08-22 04:40:00,91.36,91.38,91.3,91.365,3460899982.0
2007-08-22 04:45:00,91.365,91.38,91.35,91.37,1317500010.0
2007-08-22 04:50:00,91.37,91.37,91.305,91.32,1852200000.0
2007-08-22 04:55:00,91.32,91.32,91.26,91.28,2789500004.0
2007-08-22 05:00:00,91.28,91.33,91.26,91.33,1883199998.0
2007-08-22 05:05:00,91.33,91.36,91.3,91.33,2185500007.0
2007-08-22 05:10:00,91.33,91.34,91.28,91.31,2640000011.0
2007-08-22 05:15:00,91.31,91.35,91.3,91.35,1487400011.0
2007-08-22 05:20:00,91.35,91.44,91.35,91.39,793299999.0
2007-08-22 05:25:00,91.39,91.405,91.32,91.38,1941700004.0
2007-08-22 05:30:00,91.38,91.49,91.38,91.48,2936400002.0
2007-08-22 05:35:00,91.48,91.53,91.465,91.51,3663600011.0
2007-08-22 05:40:00,91.51,91.52,91.44,91.45,3591000006.0
2007-08-22 05:45:00,91.44,91.45,91.38,91.41,4149799993.0
2007-08-22 05:50:00,91.42,91.47,91.4,91.465,1093700000.0
2007-08-22 05:55:00,91.465,91.465,91.395,91.4,885900001.0
2007-08-22 06:00:00,91.405,91.445,91.4,91.43,1164300002.0
2007-08-22 06:05:00,91.43,91.445,91.4,91.435,1963399993.0
2007-08-22 06:10:00,91.435,91.55,91.42,91.52,2132799999.0
2007-08-22 06:15:00,91.52,91.52,91.39,91.415,2978400011.0
2007-08-22 06:20:00,91.415,91.43,91.38,91.39,4398499995.0
2007-08-22 06:25:00,91.39,91.47,91.385,91.44,4172000022.0
2007-08-22 06:30:00,91.44,91.51,91.43,91.44,4489299998.0
2007-08-22 06:35:00,91.44,91.45,91.41,91.42,3897700014.0
2007-08-22 06:40:00,91.42,91.44,91.35,91.36,5252800020.0
2007-08-22 06:45:00,91.36,91.41,91.35,91.4,5332300017.0
2007-08-22 06:50:00,91.4,91.42,91.38,91.42,3520200032.0
2007-08-22 06:55:00,91.42,91.46,91.42,91.45,3751500016.0
2007-08-22 07:00:00,91.45,91.45,91.395,91.44,5232300019.0
2007-08-22 07:05:00,91.44,91.5,91.42,91.46,4793400012.0
2007-08-22 07:10:00,91.46,91.5,91.45,91.47,5115500040.0
2007-08-22 07:15:00,91.47,91.63,91.47,91.63,7104000040.0
2007-08-22 07:20:00,91.66,91.75,91.64,91.74,3769000000.0
2007-08-22 07:25:00,91.74,91.74,91.65,91.69,3173599980.0
2007-08-22 07:30:00,91.69,91.86,91.68,91.75,4469000042.0
2007-08-22 07:35:00,91.76,91.82,91.75,91.81,2216600015.0
2007-08-22 07:40:00,91.8,91.85,91.78,91.79,2610900011.0
2007-08-22 07:45:00,91.79,91.795,91.72,91.74,2129800006.0
2007-08-22 07:50:00,91.74,91.8,91.74,91.78,4020100003.0
2007-08-22 07:55:00,91.77,91.78,91.61,91.61,4608899994.0
2007-08-22 08:00:00,91.62,91.67,91.57,91.62,5831900020.0
2007-08-22 08:05:00,91.62,92.03,91.61,92.03,6413500008.0
2007-08-22 08:10:00,92.03,92.1,91.98,91.98,4631500004.0
2007-08-22 08:15:00,91.98,91.98,91.92,91.94,3113299997.0
2007-08-22 08:20:00,91.94,92.08,91.94,92.02,3063400004.0
2007-08-22 08:25:00,92.02,92.05,91.94,91.98,4710100018.0
2007-08-22 08:30:00,91.98,92.23,91.97,92.16,5092300002.0
2007-08-22 08:35:00,92.15,92.4,92.14,92.33,6697000005.0
2007-08-22 08:40:00,92.33,92.41,92.275,92.3,7264599992.0
2007-08-22 08:45:00,92.31,92.34,92.15,92.22,6593899985.0
2007-08-22 08:50:00,92.22,92.32,92.2,92.31,4400700016.0
2007-08-22 08:55:00,92.3,92.45,92.3,92.34,5964599982.0
2007-08-22 09:00:00,92.3,92.37,92.27,92.28,5996700029.0
2007-08-22 09:05:00,92.28,92.345,92.25,92.305,5557099977.0
2007-08-22 09:10:00,92.305,92.32,92.23,92.29,3280499999.0
2007-08-22 09:15:00,92.29,92.31,92.17,92.21,5827172800.0
2007-08-22 09:20:00,92.21,92.21,92.1,92.17,6622599973.0
2007-08-22 09:25:00,92.17,92.18,92.09,92.105,5650100023.0
2007-08-22 09:30:00,92.105,92.15,92.08,92.1,1462599999.0
2007-08-22 09:35:00,92.1,92.11,91.97,91.98,4903299998.0
2007-08-22 09:40:00,91.98,92.05,91.94,92.05,4721999955.0
2007-08-22 09:45:00,92.05,92.12,92.01,92.1,2988399969.0
2007-08-22 09:50:00,92.09,92.16,92.09,92.14,5932099993.0
2007-08-22 09:55:00,92.14,92.2,92.11,92.17,5269799997.0
2007-08-22 10:00:00,92.18,92.19,92.09,92.11,5754899943.0
2007-08-22 10:05:00,92.1,92.18,92.08,92.16,4012499948.0
2007-08-22 10:10:00,92.15,92.18,92.11,92.17,4212699941.0
2007-08-22 10:15:00,92.17,92.19,92.12,92.19,3887799979.0
2007-08-22 10:20:00,92.19,92.26,92.13,92.24,5102099987.0
2007-08-22 10:25:00,92.24,92.34,92.21,92.29,4497499992.0
2007-08-22 10:30:00,92.29,92.37,92.28,92.325,5226399978.0
2007-08-22 10:35:00,92.325,92.33,92.21,92.25,4657799993.0
2007-08-22 10:40:00,92.25,92.26,92.195,92.24,3987799997.0
2007-08-22 10:45:00,92.24,92.28,92.22,92.24,3257200000.0
2007-08-22 10:50:00,92.25,92.27,92.17,92.19,4863899988.0
2007-08-22 10:55:00,92.19,92.24,92.13,92.235,4333599973.0
2007-08-22 11:00:00,92.24,92.26,92.19,92.22,3488799973.0
2007-08-22 11:05:00,92.22,92.37,92.2,92.32,6042899951.0
2007-08-22 11:10:00,92.31,92.37,92.29,92.33,5149099962.0
2007-08-22 11:15:00,92.33,92.4,92.28,92.38,4677999979.0
2007-08-22 11:20:00,92.39,92.43,92.3,92.31,4799299983.0
2007-08-22 11:25:00,92.32,92.32,92.27,92.3,1467000000.0
2007-08-22 11:30:00,92.32,92.34,92.28,92.305,2877999991.0
2007-08-22 11:35:00,92.305,92.33,92.28,92.3,3592099962.0
2007-08-22 11:40:00,92.29,92.33,92.27,92.31,2629599997.0
2007-08-22 11:45:00,92.31,92.33,92.27,92.32,2499899982.0
2007-08-22 11:50:00,92.32,92.35,92.28,92.35,1642900000.0
2007-08-22 11:55:00,92.35,92.35,92.29,92.31,2159000000.0
2007-08-22 12:00:00,92.31,92.33,92.285,92.32,822499999.0
2007-08-22 12:05:00,92.32,92.495,92.28,92.495,3378500002.0
2007-08-22 12:10:00,92.495,92.52,92.39,92.42,3836799994.0
2007-08-22 12:15:00,92.43,92.49,92.35,92.36,4291699980.0
2007-08-22 12:20:00,92.35,92.4,92.33,92.4,7339299985.0
2007-08-22 12:25:00,92.41,92.52,92.35,92.44,4607299983.0
2007-08-22 12:30:00,92.45,92.52,92.37,92.52,2995599982.0
2007-08-22 12:35:00,92.51,92.52,92.44,92.5,4802899989.0
2007-08-22 12:40:00,92.5,92.59,92.46,92.51,4446399981.0
2007-08-22 12:45:00,92.51,92.585,92.47,92.54,4775199987.0
2007-08-22 12:50:00,92.53,92.72,92.52,92.72,6156999960.0
2007-08-22 12:55:00,92.71,92.785,92.68,92.77,4893999965.0
2007-08-22 13:00:00,92.78,92.79,92.62,92.73,5857699953.0
2007-08-22 13:05:00,92.71,92.825,92.68,92.81,6264699962.0
2007-08-22 13:10:00,92.81,92.87,92.76,92.855,4948699972.0
2007-08-22 13:15:00,92.855,92.89,92.83,92.84,3243599984.0
2007-08-22 13:20:00,92.845,92.85,92.77,92.79,5961500006.0
2007-08-22 13:25:00,92.8,92.8,92.72,92.76,7716300003.0
2007-08-22 13:30:00,92.76,92.87,92.76,92.86,6223599985.0
2007-08-22 13:35:00,92.86,92.87,92.79,92.8,5391599948.0
2007-08-22 13:40:00,92.8,92.83,92.76,92.78,5031499967.0
2007-08-22 13:45:00,92.78,92.82,92.72,92.76,4985099989.0
2007-08-22 13:50:00,92.76,92.79,92.725,92.76,2342999995.0
2007-08-22 13:55:00,92.76,92.785,92.71,92.72,1406600005.0
2007-08-22 14:00:00,92.725,92.745,92.695,92.735,1051600002.0
2007-08-22 14:05:00,92.735,92.76,92.7,92.75,4354799954.0
2007-08-22 14:10:00,92.75,92.76,92.67,92.67,3330099998.0
2007-08-22 14:15:00,92.68,92.74,92.67,92.71,5064799935.0
2007-08-22 14:20:00,92.73,92.81,92.71,92.74,8614099906.0
2007-08-22 14:25:00,92.75,92.77,92.73,92.76,5254599944.0
2007-08-22 14:30:00,92.76,92.79,92.73,92.76,5684399962.0
2007-08-22 14:35:00,92.77,92.78,92.72,92.75,4492499973.0
2007-08-22 14:40:00,92.75,92.79,92.73,92.785,2613799983.0
2007-08-22 14:45:00,92.79,92.9,92.77,92.9,3718200004.0
2007-08-22 14:50:00,92.9,92.91,92.84,92.88,4511199961.0
2007-08-22 14:55:00,92.88,92.885,92.82,92.83,2816496488.0
2007-08-22 15:00:00,92.83,92.84,92.75,92.76,3733799990.0
2007-08-22 15:05:00,92.76,92.79,92.63,92.67,4348599984.0
2007-08-22 15:10:00,92.66,92.74,92.645,92.73,2921899984.0
2007-08-22 15:15:00,92.72,92.74,92.65,92.72,5570799970.0
2007-08-22 15:20:00,92.71,92.73,92.655,92.71,2581200003.0
2007-08-22 15:25:00,92.7,92.78,92.7,92.77,3206182190.0
2007-08-22 15:30:00,92.77,93.01,92.77,92.99,7672500009.0
2007-08-22 15:35:00,92.99,93.14,92.99,93.02,9186699927.0
2007-08-22 15:40:00,93.0,93.08,92.91,92.98,8151299998.0
2007-08-22 15:45:00,92.98,92.99,92.83,92.85,9200999983.0
2007-08-22 15:50:00,92.86,92.9,92.83,92.89,9982199992.0
2007-08-22 15:55:00,92.89,92.94,92.82,92.86,7783899902.0
2007-08-22 16:00:00,92.85,92.85,92.53,92.57,6795499930.0
2007-08-22 16:05:00,92.58,92.75,92.57,92.7,6795499930.0
2007-08-22 16:10:00,92.68,92.78,92.66,92.72,8208799981.0
2007-08-22 16:15:00,92.73,92.73,92.65,92.68,10000099944.0
2007-08-22 16:20:00,92.68,92.68,92.5,92.53,10091499894.0
2007-08-22 16:25:00,92.56,92.58,92.44,92.46,8345499931.0
2007-08-22 16:30:00,92.44,92.44,92.23,92.26,8418499970.0
2007-08-22 16:35:00,92.25,92.37,92.14,92.34,8515599981.0
2007-08-22 16:40:00,92.34,92.43,92.34,92.37,6072599993.0
2007-08-22 16:45:00,92.39,92.5,92.36,92.45,5213099986.0
2007-08-22 16:50:00,92.46,92.48,92.37,92.44,7579499879.0
2007-08-22 16:55:00,92.44,92.45,92.305,92.37,8575599970.0
2007-08-22 17:00:00,92.38,92.42,92.08,92.14,9437199933.0
2007-08-22 17:05:00,92.12,92.17,92.01,92.14,9553499925.0
2007-08-22 17:10:00,92.14,92.29,92.11,92.27,8443999999.0
2007-08-22 17:15:00,92.28,92.36,92.22,92.34,7135499999.0
2007-08-22 17:20:00,92.35,92.38,92.32,92.35,7684999949.0
2007-08-22 17:25:00,92.37,92.41,92.3,92.36,6644700029.0
2007-08-22 17:30:00,92.38,92.38,92.305,92.36,6953400015.0
2007-08-22 17:35:00,92.36,92.44,92.33,92.4,6244400015.0
2007-08-22 17:40:00,92.4,92.46,92.36,92.46,6309899969.0
2007-08-22 17:45:00,92.45,92.63,92.45,92.53,8746099973.0
2007-08-22 17:50:00,92.52,92.53,92.43,92.49,3319899996.0
2007-08-22 17:55:00,92.49,92.54,92.41,92.43,5913200005.0
2007-08-22 18:00:00,92.43,92.44,92.3,92.34,7220899954.0
2007-08-22 18:05:00,92.36,92.55,92.35,92.53,5488100027.0
2007-08-22 18:10:00,92.54,92.55,92.41,92.43,4487699991.0
2007-08-22 18:15:00,92.43,92.5,92.4,92.5,3319299974.0
2007-08-22 18:20:00,92.5,92.51,92.37,92.37,5287399988.0
2007-08-22 18:25:00,92.37,92.435,92.31,92.34,3471600000.0
2007-08-22 18:30:00,92.34,92.41,92.28,92.38,5364600007.0
2007-08-22 18:35:00,92.38,92.4,92.29,92.36,5523599991.0
2007-08-22 18:40:00,92.36,92.4,92.29,92.4,4455199979.0
2007-08-22 18:45:00,92.41,92.5,92.39,92.44,5923899977.0
2007-08-22 18:50:00,92.43,92.46,92.4,92.42,4365400006.0
2007-08-22 18:55:00,92.42,92.46,92.41,92.43,2415599986.0
2007-08-22 19:00:00,92.43,92.46,92.41,92.44,3253599986.0
2007-08-22 19:05:00,92.44,92.44,92.34,92.36,2943099995.0
2007-08-22 19:10:00,92.35,92.37,92.31,92.36,2381299980.0
2007-08-22 19:15:00,92.36,92.36,92.29,92.36,2541399999.0
2007-08-22 19:20:00,92.35,92.42,92.35,92.4,3518799989.0
2007-08-22 19:25:00,92.405,92.46,92.4,92.44,4581000003.0
2007-08-22 19:30:00,92.44,92.48,92.43,92.46,2004100003.0
2007-08-22 19:35:00,92.46,92.61,92.46,92.6,6021399995.0
2007-08-22 19:40:00,92.6,92.74,92.6,92.68,5603899992.0
2007-08-22 19:45:00,92.68,92.72,92.61,92.62,3557399990.0
2007-08-22 19:50:00,92.62,92.66,92.61,92.62,2489899998.0
2007-08-22 19:55:00,92.62,92.76,92.61,92.76,3104500001.0
2007-08-22 20:00:00,92.76,92.78,92.68,92.69,4303999998.0
2007-08-22 20:05:00,92.69,92.69,92.6,92.65,4226899992.0
2007-08-22 20:10:00,92.65,92.7,92.61,92.63,3240900017.0
2007-08-22 20:15:00,92.62,92.63,92.55,92.62,3863400006.0
2007-08-22 20:20:00,92.605,92.62,92.52,92.56,3581000006.0
2007-08-22 20:25:00,92.56,92.58,92.49,92.49,2918300001.0
2007-08-22 20:30:00,92.49,92.51,92.46,92.48,4084099989.0
2007-08-22 20:35:00,92.48,92.49,92.37,92.42,6996799997.0
2007-08-22 20:40:00,92.42,92.58,92.41,92.56,4064700011.0
2007-08-22 20:45:00,92.57,92.67,92.56,92.65,5027400024.0
2007-08-22 20:50:00,92.65,92.74,92.64,92.7,4502999996.0
2007-08-22 20:55:00,92.71,92.78,92.71,92.78,4754700044.0
2007-08-22 21:00:00,92.77,92.78,92.63,92.69,6231000009.0
2007-08-22 21:05:00,92.69,92.69,92.62,92.64,2994199974.0
2007-08-22 21:10:00,92.64,92.7,92.63,92.69,1513799981.0
2007-08-22 21:15:00,92.69,92.86,92.69,92.86,4275499986.0
2007-08-22 21:20:00,92.86,92.875,92.72,92.75,7055200008.0
2007-08-22 21:25:00,92.74,92.84,92.69,92.74,3674400013.0
2007-08-22 21:30:00,92.74,92.84,92.74,92.81,3613099989.0
2007-08-22 21:35:00,92.81,92.82,92.74,92.79,2406299981.0
2007-08-22 21:40:00,92.79,92.84,92.77,92.81,5159999963.0
2007-08-22 21:45:00,92.81,92.85,92.79,92.82,5628399989.0
2007-08-22 21:50:00,92.82,92.83,92.68,92.7,4134399975.0
2007-08-22 21:55:00,92.69,92.76,92.68,92.735,4713499975.0
2007-08-22 22:00:00,92.71,92.8,92.71,92.775,3140899984.0
2007-08-22 22:05:00,92.775,92.84,92.77,92.83,2918099998.0
2007-08-22 22:10:00,92.83,92.87,92.8,92.87,1561499998.0
2007-08-22 22:15:00,92.86,92.92,92.85,92.88,3528199984.0
2007-08-22 22:20:00,92.88,92.97,92.87,92.96,2213599985.0
2007-08-22 22:25:00,92.96,92.97,92.9,92.94,2438099968.0
2007-08-22 22:30:00,92.94,92.97,92.91,92.91,2946299978.0
2007-08-22 22:35:00,92.91,92.95,92.91,92.92,1976500009.0
2007-08-22 22:40:00,92.93,93.01,92.92,93.0,2514499968.0
2007-08-22 22:45:00,92.99,93.04,92.98,92.99,1918899983.0
2007-08-22 22:50:00,92.99,93.04,92.99,93.02,1160599996.0
2007-08-22 22:55:00,93.02,93.03,92.98,93.0,1465699997.0
2007-08-22 23:00:00,93.0,93.03,92.97,93.03,916299998.0
2007-08-22 23:05:00,93.03,93.18,92.99,93.17,1787300008.0
2007-08-22 23:10:00,93.18,93.27,93.17,93.2,2771700014.0
2007-08-22 23:15:00,93.21,93.3,93.14,93.27,1935100010.0
2007-08-22 23:20:00,93.255,93.26,93.19,93.2,1412868191.0
2007-08-22 23:25:00,93.2,93.28,93.2,93.26,2386600023.0
2007-08-22 23:30:00,93.27,93.32,93.24,93.25,1337300016.0
2007-08-22 23:35:00,93.25,93.31,93.24,93.3,1611600004.0
2007-08-22 23:40:00,93.3,93.3,93.18,93.22,1937299988.0
2007-08-22 23:45:00,93.22,93.27,93.2,93.27,1469300005.0
2007-08-22 23:50:00,93.27,93.31,93.26,93.28,2050200018.0
2007-08-22 23:55:00,93.29,93.29,93.23,93.24,1138100011.0
2007-08-23 00:00:00,93.25,93.315,93.24,93.3,2893300011.0
2007-08-23 00:05:00,93.3,93.32,93.24,93.29,2764600018.0
2007-08-23 00:10:00,93.29,93.37,93.28,93.34,1788800009.0
2007-08-23 00:15:00,93.34,93.385,93.34,93.37,1222600007.0
2007-08-23 00:20:00,93.37,93.545,93.37,93.5,3957400006.0
2007-08-23 00:25:00,93.5,93.595,93.48,93.54,3845900011.0
2007-08-23 00:30:00,93.54,93.565,93.47,93.47,3370500012.0
2007-08-23 00:35:00,93.48,93.48,93.28,93.36,5386200040.0
2007-08-23 00:40:00,93.36,93.555,93.36,93.52,3617900012.0
2007-08-23 00:45:00,93.52,93.54,93.48,93.5,5648100058.0
2007-08-23 00:50:00,93.5,93.53,93.43,93.46,3705100038.0
2007-08-23 00:55:00,93.46,93.55,93.402,93.53,4392900055.0
2007-08-23 01:00:00,93.53,93.56,93.49,93.56,4043299951.0
2007-08-23 01:05:00,93.55,93.68,93.53,93.66,5984999999.0
2007-08-23 01:10:00,93.66,94.03,93.64,93.98,4181900015.0
2007-08-23 01:15:00,93.98,94.01,93.89,93.98,3395800013.0
2007-08-23 01:20:00,93.98,94.03,93.88,93.94,3674100008.0
2007-08-23 01:25:00,93.94,94.03,93.915,94.03,3614200020.0
2007-08-23 01:30:00,94.03,94.03,93.82,93.82,3565100016.0
2007-08-23 01:35:00,93.82,93.88,93.8,93.84,3420900008.0
2007-08-23 01:40:00,93.84,93.84,93.71,93.71,2762700007.0
2007-08-23 01:45:00,93.7,93.91,93.69,93.88,3576400017.0
2007-08-23 01:50:00,93.87,93.895,93.76,93.8,2339400006.0
2007-08-23 01:55:00,93.8,93.88,93.78,93.88,1570300002.0
2007-08-23 02:00:00,93.88,93.89,93.77,93.8,2050999998.0
2007-08-23 02:05:00,93.81,93.87,93.795,93.87,2439200006.0
2007-08-23 02:10:00,93.87,94.0,93.87,94.0,4610399997.0
2007-08-23 02:15:00,94.0,94.1,93.94,94.09,5611200002.0
2007-08-23 02:20:00,94.1,94.12,94.08,94.09,1739400005.0
2007-08-23 02:25:00,94.1,94.17,94.06,94.17,4818999994.0
2007-08-23 02:30:00,94.18,94.29,94.16,94.285,6784999998.0
2007-08-23 02:35:00,94.285,94.34,94.19,94.275,7289500023.0
2007-08-23 02:40:00,94.275,94.42,94.27,94.42,4145200005.0
2007-08-23 02:45:00,94.42,94.53,94.33,94.34,6361300029.0
2007-08-23 02:50:00,94.34,94.47,94.34,94.47,5079300010.0
2007-08-23 02:55:00,94.47,94.51,94.4,94.42,4531000005.0
2007-08-23 03:00:00,94.42,94.43,94.28,94.31,4213399988.0
2007-08-23 03:05:00,94.31,94.37,94.29,94.32,3277499997.0
2007-08-23 03:10:00,94.32,94.35,94.3,94.3,2000100009.0
2007-08-23 03:15:00,94.3,94.33,94.22,94.23,2362500002.0
2007-08-23 03:20:00,94.23,94.23,94.13,94.18,2110899992.0
2007-08-23 03:25:00,94.18,94.26,94.15,94.2,3391499997.0
2007-08-23 03:30:00,94.2,94.31,94.19,94.3,3898699993.0
2007-08-23 03:35:00,94.3,94.31,94.175,94.28,3208600011.0
2007-08-23 03:40:00,94.29,94.3,94.12,94.15,3184800002.0
2007-08-23 03:45:00,94.17,94.21,94.135,94.17,2917099978.0
2007-08-23 03:50:00,94.17,94.28,94.15,94.28,1298000001.0
2007-08-23 03:55:00,94.28,94.36,94.225,94.36,3517900010.0
2007-08-23 04:00:00,94.36,94.39,94.33,94.34,2910300001.0
2007-08-23 04:05:00,94.35,94.36,94.3,94.33,1016800002.0
2007-08-23 04:10:00,94.33,94.39,94.33,94.39,2039599997.0
2007-08-23 04:15:00,94.39,94.43,94.36,94.38,2338500009.0
2007-08-23 04:20:00,94.38,94.53,94.38,94.49,3343399996.0
2007-08-23 04:25:00,94.49,94.5,94.38,94.415,3536800015.0
2007-08-23 04:30:00,94.41,94.44,94.37,94.37,2395100012.0
2007-08-23 04:35:00,94.37,94.47,94.37,94.47,2135000002.0
2007-08-23 04:40:00,94.47,94.48,94.45,94.47,2477599998.0
2007-08-23 04:45:00,94.47,94.59,94.46,94.54,3712800014.0
2007-08-23 04:50:00,94.54,94.54,94.49,94.51,3788599978.0
2007-08-23 04:55:00,94.5,94.58,94.49,94.57,4665900006.0
2007-08-23 05:00:00,94.57,94.57,94.545,94.56,2368899988.0
2007-08-23 05:05:00,94.55,94.55,94.495,94.545,2641200002.0
2007-08-23 05:10:00,94.55,94.555,94.515,94.53,3039600007.0
2007-08-23 05:15:00,94.53,94.54,94.45,94.45,2676300007.0
2007-08-23 05:20:00,94.45,94.47,94.435,94.445,1282100005.0
2007-08-23 05:25:00,94.445,94.495,94.435,94.46,2883099976.0
2007-08-23 05:30:00,94.46,94.49,94.43,94.45,2830400008.0
2007-08-23 05:35:00,94.45,94.49,94.375,94.385,5700600026.0
2007-08-23 05:40:00,94.38,94.41,94.33,94.4,4596699971.0
2007-08-23 05:45:00,94.4,94.4,94.335,94.35,2826000002.0
2007-08-23 05:50:00,94.35,94.41,94.34,94.36,3149500015.0
2007-08-23 05:55:00,94.36,94.36,94.33,94.35,2961599980.0
2007-08-23 06:00:00,94.35,94.39,94.35,94.38,1064199995.0
2007-08-23 06:05:00,94.38,94.45,94.37,94.43,736099999.0
2007-08-23 06:10:00,94.43,94.43,94.38,94.39,2768399985.0
2007-08-23 06:15:00,94.4,94.43,94.38,94.43,1925599989.0
2007-08-23 06:20:00,94.43,94.48,94.4,94.45,1210600003.0
2007-08-23 06:25:00,94.45,94.46,94.42,94.46,1147999992.0
2007-08-23 06:30:00,94.45,94.46,94.43,94.45,1511199994.0
2007-08-23 06:35:00,94.45,94.46,94.41,94.43,769300010.0
2007-08-23 06:40:00,94.43,94.47,94.43,94.46,606300008.0
2007-08-23 06:45:00,94.46,94.46,94.41,94.43,843800005.0
2007-08-23 06:50:00,94.43,94.47,94.315,94.35,2524800005.0
2007-08-23 06:55:00,94.36,94.38,94.3,94.32,2180900004.0
2007-08-23 07:00:00,94.32,94.32,94.19,94.23,5313600016.0
2007-08-23 07:05:00,94.24,94.27,94.22,94.22,4389200017.0
2007-08-23 07:10:00,94.22,94.27,94.22,94.25,4992299989.0
2007-08-23 07:15:00,94.25,94.26,94.12,94.17,4518199997.0
2007-08-23 07:20:00,94.17,94.19,94.0,94.02,2553700014.0
2007-08-23 07:25:00,94.02,94.08,93.99,94.01,3033899998.0
2007-08-23 07:30:00,94.01,94.17,94.01,94.165,3690499999.0
2007-08-23 07:35:00,94.165,94.32,94.155,94.29,3537999986.0
2007-08-23 07:40:00,94.29,94.375,94.275,94.35,1622200003.0
2007-08-23 07:45:00,94.35,94.38,94.29,94.37,3186200004.0
2007-08-23 07:50:00,94.37,94.39,94.34,94.35,4700199972.0
2007-08-23 07:55:00,94.36,94.43,94.35,94.38,4888999991.0
2007-08-23 08:00:00,94.38,94.555,94.38,94.5,4761800018.0
2007-08-23 08:05:00,94.5,94.57,94.49,94.57,7509900069.0
2007-08-23 08:10:00,94.57,94.62,94.535,94.56,5902700006.0
2007-08-23 08:15:00,94.53,94.6,94.49,94.58,4691000031.0
2007-08-23 08:20:00,94.58,94.66,94.51,94.65,9921500101.0
2007-08-23 08:25:00,94.66,94.66,94.55,94.57,8763700035.0
2007-08-23 08:30:00,94.55,94.58,94.48,94.5,9661499945.0
2007-08-23 08:35:00,94.48,94.53,94.415,94.42,9567499915.0
2007-08-23 08:40:00,94.43,94.51,94.32,94.33,9286299974.0
2007-08-23 08:45:00,94.36,94.41,94.32,94.36,5881900002.0
2007-08-23 08:50:00,94.36,94.46,94.36,94.45,8374599985.0
2007-08-23 08:55:00,94.46,94.46,94.395,94.43,7989399972.0
2007-08-23 09:00:00,94.42,94.44,94.36,94.37,7639000006.0
2007-08-23 09:05:00,94.36,94.41,94.32,94.37,6990500003.0
2007-08-23 09:10:00,94.39,94.44,94.37,94.42,6194200005.0
2007-08-23 09:15:00,94.42,94.445,94.38,94.4,8607900032.0
2007-08-23 09:20:00,94.4,94.4,94.25,94.36,9023599958.0
2007-08-23 09:25:00,94.37,94.39,94.26,94.3,9787299944.0
2007-08-23 09:30:00,94.3,94.335,94.25,94.3,8194799976.0
2007-08-23 09:35:00,94.32,94.32,94.26,94.31,6447299999.0
2007-08-23 09:40:00,94.31,94.44,94.31,94.42,8614699983.0
2007-08-23 09:45:00,94.42,94.43,94.35,94.41,6504999964.0
2007-08-23 09:50:00,94.41,94.46,94.4,94.43,6111300007.0
2007-08-23 09:55:00,94.43,94.44,94.34,94.41,7873199995.0
2007-08-23 10:00:00,94.43,94.45,94.39,94.42,4144800008.0
2007-08-23 10:05:00,94.42,94.56,94.41,94.56,8551399951.0
2007-08-23 10:10:00,94.56,94.6,94.48,94.51,8755400001.0
2007-08-23 10:15:00,94.5,94.56,94.46,94.52,7555799946.0
2007-08-23 10:20:00,94.51,94.57,94.46,94.55,7475799958.0
2007-08-23 10:25:00,94.55,94.57,94.485,94.5,7871299968.0
2007-08-23 10:30:00,94.5,94.56,94.44,94.54,8023799955.0
2007-08-23 10:35:00,94.54,94.6,94.53,94.56,4440199973.0
2007-08-23 10:40:00,94.53,94.58,94.52,94.58,5230199950.0
2007-08-23 10:45:00,94.56,94.62,94.53,94.58,9341000000.0
2007-08-23 10:50:00,94.57,94.59,94.5,94.57,8176700013.0
2007-08-23 10:55:00,94.57,94.59,94.505,94.58,8011699998.0
2007-08-23 11:00:00,94.58,94.6,94.53,94.58,6122300014.0
2007-08-23 11:05:00,94.58,94.63,94.55,94.61,7778599990.0
2007-08-23 11:10:00,94.62,94.67,94.55,94.65,9411800051.0
2007-08-23 11:15:00,94.62,94.69,94.62,94.67,6739299993.0
2007-08-23 11:20:00,94.68,95.01,94.68,94.94,8401299936.0
2007-08-23 11:25:00,94.955,95.05,94.88,95.04,6233999972.0
2007-08-23 11:30:00,95.01,95.28,95.01,95.18,3823600008.0
2007-08-23 11:35:00,95.19,95.23,95.14,95.19,4779500010.0
2007-08-23 11:40:00,95.18,95.23,95.115,95.22,7540500014.0
2007-08-23 11:45:00,95.23,95.23,95.14,95.16,9941300003.0
2007-08-23 11:50:00,95.18,95.23,95.14,95.21,10580999985.0
2007-08-23 11:55:00,95.21,95.5,95.21,95.48,9883499940.0
2007-08-23 12:00:00,95.5,95.5,95.36,95.48,9883499940.0
2007-08-23 12:05:00,95.55,95.69,95.55,95.63,7906799952.0
2007-08-23 12:10:00,95.64,95.68,95.55,95.62,6363800000.0
2007-08-23 12:15:00,95.61,95.85,95.57,95.78,9715399998.0
2007-08-23 12:20:00,95.8,95.8,95.66,95.74,8929399990.0
2007-08-23 12:25:00,95.75,95.84,95.68,95.795,8440500016.0
2007-08-23 12:30:00,95.79,95.82,95.66,95.78,8591100011.0
2007-08-23 12:35:00,95.8,95.98,95.78,95.78,8611600051.0
2007-08-23 12:40:00,95.76,95.8,95.61,95.64,8636500007.0
2007-08-23 12:45:00,95.63,95.67,95.55,95.56,7045000014.0
2007-08-23 12:50:00,95.56,95.57,95.37,95.41,7860100002.0
2007-08-23 12:55:00,95.34,95.41,95.19,95.39,7177299956.0
2007-08-23 13:00:00,95.33,95.51,95.32,95.49,5901999945.0
2007-08-23 13:05:00,95.49,95.58,95.46,95.53,7634700010.0
2007-08-23 13:10:00,95.5,95.64,95.5,95.57,9734399967.0
2007-08-23 13:15:00,95.55,95.58,95.51,95.58,7870699977.0
2007-08-23 13:20:00,95.54,95.8,95.54,95.75,7612899969.0
2007-08-23 13:25:00,95.76,95.86,95.63,95.66,9130500005.0
2007-08-23 13:30:00,95.64,95.76,95.64,95.69,7973800053.0
2007-08-23 13:35:00,95.68,95.8,95.66,95.79,8215299920.0
2007-08-23 13:40:00,95.79,95.89,95.7,95.71,8549599977.0
2007-08-23 13:45:00,95.71,95.71,95.62,95.62,5746399976.0
2007-08-23 13:50:00,95.62,95.63,95.465,95.49,7807599991.0
2007-08-23 13:55:00,95.49,95.51,95.39,95.48,6567199967.0
2007-08-23 14:00:00,95.48,95.48,95.39,95.43,10248899984.0
2007-08-23 14:05:00,95.44,95.58,95.39,95.57,9368512083.0
2007-08-23 14:10:00,95.57,95.63,95.52,95.57,5288399983.0
2007-08-23 14:15:00,95.57,95.61,95.5,95.56,6253299969.0
2007-08-23 14:20:00,95.56,95.62,95.43,95.6,7424000023.0
2007-08-23 14:25:00,95.6,95.61,95.44,95.5,8457000022.0
2007-08-23 14:30:00,95.51,95.51,95.44,95.45,7693399987.0
2007-08-23 14:35:00,95.43,95.44,95.28,95.3,3678999975.0
2007-08-23 14:40:00,95.32,95.32,95.21,95.23,4776299965.0
2007-08-23 14:45:00,95.21,95.21,95.12,95.19,10709500000.0
2007-08-23 14:50:00,95.21,95.25,95.19,95.25,10666299992.0
2007-08-23 14:55:00,95.25,95.36,95.21,95.34,9433499870.0
2007-08-23 15:00:00,95.34,95.35,95.22,95.32,6037599990.0
2007-08-23 15:05:00,95.32,95.44,95.3,95.43,9185500035.0
2007-08-23 15:10:00,95.41,95.58,95.41,95.56,9185500035.0
2007-08-23 15:15:00,95.53,95.6,95.41,95.41,6257700032.0
2007-08-23 15:20:00,95.43,95.43,95.25,95.32,4168000020.0
2007-08-23 15:25:00,95.34,95.36,95.28,95.28,4558799999.0
2007-08-23 15:30:00,95.28,95.44,95.275,95.38,7211800005.0
2007-08-23 15:35:00,95.38,95.38,95.25,95.33,10559199930.0
2007-08-23 15:40:00,95.36,95.36,95.1,95.1,10665999910.0
2007-08-23 15:45:00,95.08,95.11,95.03,95.05,9326000045.0
2007-08-23 15:50:00,95.07,95.08,94.96,95.01,9326000045.0
2007-08-23 15:55:00,94.98,95.05,94.83,95.03,9326000045.0
2007-08-23 16:00:00,95.0,95.11,95.0,95.08,9326000045.0
2007-08-23 16:05:00,95.1,95.23,95.05,95.08,9326000045.0
2007-08-23 16:10:00,95.05,95.11,94.91,95.0,9645500010.0
2007-08-23 16:15:00,95.01,95.01,94.87,94.93,9645500010.0
2007-08-23 16:20:00,94.945,94.975,94.8,94.91,10066299930.0
2007-08-23 16:25:00,94.93,95.07,94.91,95.0,10171499910.0
2007-08-23 16:30:00,94.98,95.1,94.94,95.07,10171499910.0
2007-08-23 16:35:00,95.05,95.11,94.98,95.11,10171499910.0
2007-08-23 16:40:00,95.1,95.12,95.01,95.03,10278999918.0
2007-08-23 16:45:00,95.03,95.05,94.98,95.02,6796499975.0
2007-08-23 16:50:00,95.02,95.14,95.02,95.03,6799500001.0
2007-08-23 16:55:00,95.01,95.14,94.995,95.14,7240699987.0
2007-08-23 17:00:00,95.12,95.14,94.98,95.0,7589299973.0
2007-08-23 17:05:00,94.98,95.11,94.98,95.07,9006099934.0
2007-08-23 17:10:00,95.05,95.07,94.94,94.96,10588500010.0
2007-08-23 17:15:00,94.98,95.05,94.91,95.02,8639899995.0
2007-08-23 17:20:00,95.02,95.08,94.98,95.03,9469099925.0
2007-08-23 17:25:00,95.04,95.06,94.85,94.86,7882199972.0
2007-08-23 17:30:00,94.87,94.87,94.64,94.71,7368999985.0
2007-08-23 17:35:00,94.69,94.69,94.6,94.66,7368999985.0
2007-08-23 17:40:00,94.64,94.69,94.53,94.55,7519500009.0
2007-08-23 17:45:00,94.53,94.64,94.5,94.55,8731499975.0
2007-08-23 17:50:00,94.51,94.53,94.36,94.44,8731499975.0
2007-08-23 17:55:00,94.43,94.44,94.16,94.18,8731499975.0
2007-08-23 18:00:00,94.16,94.41,94.07,94.41,8731499975.0
2007-08-23 18:05:00,94.43,94.5,94.375,94.38,7651400031.0
2007-08-23 18:10:00,94.38,94.49,94.37,94.385,4824000009.0
2007-08-23 18:15:00,94.385,94.48,94.38,94.48,4157099984.0
2007-08-23 18:20:00,94.48,94.66,94.47,94.59,7633199982.0
2007-08-23 18:25:00,94.6,94.6,94.44,94.465,5976099992.0
2007-08-23 18:30:00,94.465,94.5,94.4,94.41,5450289159.0
2007-08-23 18:35:00,94.4,94.54,94.395,94.52,5164600002.0
2007-08-23 18:40:00,94.52,94.58,94.49,94.5,4167400003.0
2007-08-23 18:45:00,94.5,94.5,94.4,94.45,3951200001.0
2007-08-23 18:50:00,94.46,94.47,94.33,94.35,5476800036.0
2007-08-23 18:55:00,94.35,94.36,94.15,94.21,7420999995.0
2007-08-23 19:00:00,94.21,94.27,94.18,94.21,5979000005.0
2007-08-23 19:05:00,94.22,94.32,94.19,94.31,3821000024.0
2007-08-23 19:10:00,94.31,94.45,94.295,94.42,6143300001.0
2007-08-23 19:15:00,94.42,94.51,94.38,94.38,5049299993.0
2007-08-23 19:20:00,94.38,94.4,94.34,94.355,3717100001.0
2007-08-23 19:25:00,94.36,94.36,94.27,94.27,2704700014.0
2007-08-23 19:30:00,94.27,94.35,94.26,94.27,4432199998.0
2007-08-23 19:35:00,94.255,94.41,94.23,94.285,5811699981.0
2007-08-23 19:40:00,94.3,94.47,94.3,94.46,4898899954.0
2007-08-23 19:45:00,94.45,94.47,94.37,94.39,2332599985.0
2007-08-23 19:50:00,94.39,94.435,94.375,94.43,1028900004.0
2007-08-23 19:55:00,94.43,94.58,94.42,94.57,2665299989.0
2007-08-23 20:00:00,94.57,94.62,94.47,94.555,3718099996.0
2007-08-23 20:05:00,94.56,94.9,94.51,94.88,6275199981.0
2007-08-23 20:10:00,94.88,94.96,94.78,94.87,4897199987.0
2007-08-23 20:15:00,94.87,94.93,94.8,94.9,3407199992.0
2007-08-23 20:20:00,94.89,94.94,94.8,94.8,4134699983.0
2007-08-23 20:25:00,94.8,94.84,94.73,94.805,3360799988.0
2007-08-23 20:30:00,94.8,94.84,94.78,94.82,2174599994.0
2007-08-23 20:35:00,94.82,94.9,94.82,94.87,2934599997.0
2007-08-23 20:40:00,94.87,94.88,94.7,94.72,6362699991.0
2007-08-23 20:45:00,94.72,94.74,94.65,94.67,5255299970.0
2007-08-23 20:50:00,94.67,94.77,94.65,94.76,3546199981.0
2007-08-23 20:55:00,94.76,94.77,94.72,94.73,6315999967.0
2007-08-23 21:00:00,94.72,94.77,94.69,94.71,5582499959.0
2007-08-23 21:05:00,94.71,94.73,94.665,94.68,3802599958.0
2007-08-23 21:10:00,94.68,94.68,94.62,94.67,3013599988.0
2007-08-23 21:15:00,94.67,94.89,94.63,94.84,4960999960.0
2007-08-23 21:20:00,94.85,95.24,94.82,95.15,7347799946.0
2007-08-23 21:25:00,95.15,95.16,95.04,95.04,5243699973.0
2007-08-23 21:30:00,95.04,95.07,94.87,94.93,5912599952.0
2007-08-23 21:35:00,94.93,94.95,94.83,94.895,4420699976.0
2007-08-23 21:40:00,94.9,95.0,94.85,94.97,3256900001.0
2007-08-23 21:45:00,94.97,95.12,94.93,95.07,3992899964.0
2007-08-23 21:50:00,95.065,95.11,94.96,95.05,3523499982.0
2007-08-23 21:55:00,95.05,95.12,95.04,95.11,2123300003.0
2007-08-23 22:00:00,95.11,95.18,95.07,95.13,2384400005.0
2007-08-23 22:05:00,95.13,95.25,95.13,95.24,1857200003.0
2007-08-23 22:10:00,95.24,95.29,95.22,95.28,2168100017.0
2007-08-23 22:15:00,95.28,95.49,95.26,95.48,3054099992.0
2007-08-23 22:20:00,95.48,95.56,95.44,95.46,2663899996.0
2007-08-23 22:25:00,95.46,95.47,95.37,95.39,2480000002.0
2007-08-23 22:30:00,95.39,95.47,95.37,95.43,1832200007.0
2007-08-23 22:35:00,95.42,95.47,95.39,95.39,1483000002.0
2007-08-23 22:40:00,95.39,95.4,95.26,95.265,1764700004.0
2007-08-23 22:45:00,95.27,95.36,95.26,95.36,1934900001.0
2007-08-23 22:50:00,95.35,95.39,95.32,95.34,1188400000.0
2007-08-23 22:55:00,95.34,95.37,95.31,95.37,1077000000.0
2007-08-23 23:00:00,95.36,95.41,95.27,95.37,593900000.0
2007-08-23 23:05:00,95.36,95.48,95.33,95.47,686299999.0
2007-08-23 23:10:00,95.47,95.57,95.43,95.46,1726600001.0
2007-08-23 23:15:00,95.46,95.47,95.325,95.44,1675299995.0
2007-08-23 23:20:00,95.46,95.53,95.39,95.43,964499999.0
2007-08-23 23:25:00,95.47,95.47,95.37,95.4,1186500002.0
2007-08-23 23:30:00,95.4,95.41,95.36,95.38,763700001.0
2007-08-23 23:35:00,95.38,95.4,95.37,95.38,958900000.0
2007-08-23 23:40:00,95.38,95.42,95.32,95.33,1196100003.0
2007-08-23 23:45:00,95.335,95.35,95.15,95.265,631400000.0
2007-08-23 23:50:00,95.27,95.34,95.21,95.31,561500000.0
2007-08-23 23:55:00,95.33,95.41,95.28,95.3,680800000.0
2007-08-24 00:00:00,95.32,95.34,95.26,95.29,499800000.0
2007-08-24 00:05:00,95.29,95.29,95.05,95.11,1744700000.0
2007-08-24 00:10:00,95.11,95.12,94.98,95.06,1998900000.0
2007-08-24 00:15:00,95.06,95.09,95.03,95.05,848300000.0
2007-08-24 00:20:00,95.05,95.05,94.96,95.0,3072500028.0
2007-08-24 00:25:00,95.01,95.01,94.97,95.0,1560100000.0
2007-08-24 00:30:00,95.0,95.0,94.88,94.92,1653800001.0
2007-08-24 00:35:00,94.92,94.96,94.91,94.955,488299999.0
2007-08-24 00:40:00,94.95,95.045,94.95,94.99,1405999997.0
2007-08-24 00:45:00,94.99,94.99,94.79,94.795,2169100005.0
2007-08-24 00:50:00,94.8,95.0,94.78,94.93,3048999992.0
2007-08-24 00:55:00,94.93,94.93,94.8,94.81,1220700001.0
2007-08-24 01:00:00,94.81,94.82,94.65,94.65,2076200001.0
2007-08-24 01:05:00,94.66,94.79,94.555,94.63,4913899992.0
2007-08-24 01:10:00,94.63,94.72,94.605,94.66,5390700000.0
2007-08-24 01:15:00,94.66,94.66,94.42,94.54,4221699979.0
2007-08-24 01:20:00,94.54,94.7,94.5,94.68,2036399994.0
2007-08-24 01:25:00,94.69,94.95,94.69,94.87,5260500006.0
2007-08-24 01:30:00,94.87,94.91,94.75,94.81,2717200004.0
2007-08-24 01:35:00,94.81,94.99,94.77,94.97,1928699997.0
2007-08-24 01:40:00,94.97,95.07,94.96,94.97,4116699985.0
2007-08-24 01:45:00,94.965,94.97,94.82,94.91,1981499994.0
2007-08-24 01:50:00,94.91,94.94,94.85,94.94,4093100002.0
2007-08-24 01:55:00,94.935,95.07,94.92,95.06,4358400005.0
2007-08-24 02:00:00,95.04,95.1,94.98,95.04,4744200003.0
2007-08-24 02:05:00,95.04,95.14,95.02,95.115,3529800063.0
2007-08-24 02:10:00,95.12,95.24,95.12,95.2,4598400055.0
2007-08-24 02:15:00,95.2,95.23,95.13,95.16,3000500057.0
2007-08-24 02:20:00,95.16,95.34,95.14,95.23,3233000017.0
2007-08-24 02:25:00,95.23,95.46,95.195,95.42,2270500020.0
2007-08-24 02:30:00,95.42,95.5,95.31,95.38,2495000002.0
2007-08-24 02:35:00,95.38,95.41,95.31,95.41,2076200019.0
2007-08-24 02:40:00,95.41,95.43,95.36,95.41,1938999998.0
2007-08-24 02:45:00,95.4,95.42,95.22,95.325,4689400048.0
2007-08-24 02:50:00,95.325,95.415,95.28,95.34,2790100017.0
2007-08-24 02:55:00,95.33,95.415,95.275,95.41,2021400016.0
2007-08-24 03:00:00,95.41,95.415,95.28,95.31,1910499998.0
2007-08-24 03:05:00,95.31,95.32,95.19,95.235,952700000.0
2007-08-24 03:10:00,95.235,95.31,95.21,95.29,783299999.0
2007-08-24 03:15:00,95.295,95.33,95.21,95.24,1424500002.0
2007-08-24 03:20:00,95.24,95.43,95.22,95.41,3571900017.0
2007-08-24 03:25:00,95.42,95.63,95.4,95.57,2447500009.0
2007-08-24 03:30:00,95.57,95.57,95.47,95.52,1917395950.0
2007-08-24 03:35:00,95.52,95.77,95.51,95.74,4236399987.0
2007-08-24 03:40:00,95.73,95.91,95.72,95.77,5007319627.0
2007-08-24 03:45:00,95.78,95.83,95.71,95.765,6309600038.0
2007-08-24 03:50:00,95.77,95.78,95.66,95.67,2674600008.0
2007-08-24 03:55:00,95.67,95.72,95.63,95.64,1654199997.0
2007-08-24 04:00:00,95.64,95.72,95.64,95.655,2344800002.0
2007-08-24 04:05:00,95.655,95.71,95.6,95.71,2971200050.0
2007-08-24 04:10:00,95.7,95.73,95.64,95.66,2316400011.0
2007-08-24 04:15:00,95.655,95.68,95.55,95.63,2717800008.0
2007-08-24 04:20:00,95.63,95.63,95.55,95.57,1923200017.0
2007-08-24 04:25:00,95.57,95.62,95.55,95.57,4689900037.0
2007-08-24 04:30:00,95.57,95.64,95.57,95.6,2847200021.0
2007-08-24 04:35:00,95.6,95.66,95.6,95.65,702700003.0
2007-08-24 04:40:00,95.65,95.65,95.555,95.58,3219999996.0
2007-08-24 04:45:00,95.58,95.62,95.56,95.61,1666899999.0
2007-08-24 04:50:00,95.6,95.695,95.6,95.695,1888100001.0
2007-08-24 04:55:00,95.695,95.765,95.66,95.755,1796400019.0
2007-08-24 05:00:00,95.755,95.78,95.725,95.725,2777300005.0
2007-08-24 05:05:00,95.725,95.755,95.72,95.745,1643500014.0
2007-08-24 05:10:00,95.745,95.765,95.72,95.745,825000002.0
2007-08-24 05:15:00,95.74,95.745,95.7,95.71,1237900006.0
2007-08-24 05:20:00,95.71,95.755,95.65,95.65,1630300002.0
2007-08-24 05:25:00,95.655,95.69,95.62,95.66,2184800031.0
2007-08-24 05:30:00,95.66,95.68,95.64,95.65,1644800005.0
2007-08-24 05:35:00,95.64,95.66,95.545,95.555,2448800018.0
2007-08-24 05:40:00,95.55,95.55,95.415,95.43,1919799999.0
2007-08-24 05:45:00,95.42,95.435,95.33,95.39,3181900017.0
2007-08-24 05:50:00,95.39,95.445,95.27,95.28,2363200013.0
2007-08-24 05:55:00,95.29,95.37,95.26,95.32,2485900008.0
2007-08-24 06:00:00,95.33,95.33,95.24,95.25,3106900024.0
2007-08-24 06:05:00,95.25,95.28,95.1,95.135,7686300031.0
2007-08-24 06:10:00,95.14,95.225,95.03,95.225,5519000005.0
2007-08-24 06:15:00,95.225,95.285,95.17,95.22,3823899998.0
2007-08-24 06:20:00,95.21,95.32,95.18,95.27,3409100005.0
2007-08-24 06:25:00,95.26,95.275,95.235,95.25,2028000002.0
2007-08-24 06:30:00,95.25,95.25,95.165,95.25,3611500006.0
2007-08-24 06:35:00,95.23,95.41,95.23,95.39,4526500000.0
2007-08-24 06:40:00,95.39,95.405,95.26,95.29,3346799994.0
2007-08-24 06:45:00,95.295,95.34,95.27,95.28,2093100013.0
2007-08-24 06:50:00,95.275,95.29,95.22,95.28,4372200009.0
2007-08-24 06:55:00,95.29,95.29,95.17,95.195,4481099975.0
2007-08-24 07:00:00,95.2,95.29,95.18,95.22,6068999996.0
2007-08-24 07:05:00,95.22,95.33,95.2,95.32,6174999970.0
2007-08-24 07:10:00,95.31,95.405,95.28,95.365,2813099993.0
2007-08-24 07:15:00,95.365,95.41,95.34,95.39,3108899971.0
2007-08-24 07:20:00,95.38,95.405,95.34,95.405,2001999989.0
2007-08-24 07:25:00,95.405,95.41,95.35,95.37,1378800000.0
2007-08-24 07:30:00,95.395,95.42,95.38,95.4,992300001.0
2007-08-24 07:35:00,95.41,95.415,95.35,95.37,1577800001.0
2007-08-24 07:40:00,95.36,95.53,95.35,95.51,3723700005.0
2007-08-24 07:45:00,95.51,95.54,95.47,95.49,1296800001.0
2007-08-24 07:50:00,95.49,95.495,95.32,95.39,2399600008.0
2007-08-24 07:55:00,95.39,95.395,95.18,95.18,5308299977.0
2007-08-24 08:00:00,95.19,95.22,95.07,95.13,6018800026.0
2007-08-24 08:05:00,95.13,95.2,95.04,95.07,5984800006.0
2007-08-24 08:10:00,95.08,95.14,95.06,95.1,4044900005.0
2007-08-24 08:15:00,95.12,95.125,95.03,95.09,1698700013.0
2007-08-24 08:20:00,95.09,95.13,95.0,95.01,2396400012.0
2007-08-24 08:25:00,95.01,95.02,94.9,94.92,4899700060.0
2007-08-24 08:30:00,94.92,94.95,94.64,94.71,6509599982.0
2007-08-24 08:35:00,94.74,94.75,94.57,94.74,9195800008.0
2007-08-24 08:40:00,94.75,94.89,94.66,94.66,9877400006.0
2007-08-24 08:45:00,94.68,94.71,94.43,94.44,10486400027.0
2007-08-24 08:50:00,94.46,94.62,94.39,94.62,7353599991.0
2007-08-24 08:55:00,94.66,94.66,94.48,94.6,7130199973.0
2007-08-24 09:00:00,94.61,94.89,94.6,94.85,8236199967.0
2007-08-24 09:05:00,94.85,94.86,94.76,94.8,5006400006.0
2007-08-24 09:10:00,94.8,94.88,94.76,94.83,7644100004.0
2007-08-24 09:15:00,94.83,94.92,94.815,94.9,6098199970.0
2007-08-24 09:20:00,94.9,95.07,94.88,95.03,6082799989.0
2007-08-24 09:25:00,95.05,95.21,95.04,95.18,5630399987.0
2007-08-24 09:30:00,95.18,95.37,95.17,95.31,7089899998.0
2007-08-24 09:35:00,95.3,95.32,95.11,95.15,7435199977.0
2007-08-24 09:40:00,95.16,95.2,95.14,95.18,3864299995.0
2007-08-24 09:45:00,95.18,95.38,95.18,95.38,4788099999.0
2007-08-24 09:50:00,95.39,95.53,95.39,95.44,10687999830.0
2007-08-24 09:55:00,95.43,95.46,95.29,95.32,10505799829.0
2007-08-24 10:00:00,95.32,95.35,95.27,95.325,8010499968.0
2007-08-24 10:05:00,95.32,95.38,95.23,95.23,7015099954.0
2007-08-24 10:10:00,95.25,95.29,95.14,95.21,7218499898.0
2007-08-24 10:15:00,95.23,95.23,95.16,95.19,6125599907.0
2007-08-24 10:20:00,95.18,95.19,95.07,95.07,7474399885.0
2007-08-24 10:25:00,95.1,95.14,95.08,95.1,8211599853.0
2007-08-24 10:30:00,95.11,95.3,95.1,95.3,6064399931.0
2007-08-24 10:35:00,95.3,95.42,95.28,95.405,7860100036.0
2007-08-24 10:40:00,95.405,95.46,95.4,95.44,6974499989.0
2007-08-24 10:45:00,95.45,95.57,95.37,95.39,8896899859.0
2007-08-24 10:50:00,95.37,95.39,95.3,95.31,8658999820.0
2007-08-24 10:55:00,95.32,95.35,95.3,95.33,9517400008.0
2007-08-24 11:00:00,95.34,95.34,95.14,95.22,9233899991.0
2007-08-24 11:05:00,95.22,95.24,95.15,95.22,6385199937.0
2007-08-24 11:10:00,95.22,95.295,95.22,95.24,4243099991.0
2007-08-24 11:15:00,95.23,95.25,95.17,95.2,2885399992.0
2007-08-24 11:20:00,95.2,95.24,95.16,95.18,5172600003.0
2007-08-24 11:25:00,95.18,95.24,95.17,95.24,4631499944.0
2007-08-24 11:30:00,95.23,95.27,95.2,95.2,5574300026.0
2007-08-24 11:35:00,95.2,95.24,95.19,95.24,1683399991.0
2007-08-24 11:40:00,95.24,95.27,95.23,95.25,4772999951.0
2007-08-24 11:45:00,95.25,95.255,95.21,95.23,3202499968.0
2007-08-24 11:50:00,95.22,95.26,95.19,95.21,5759599919.0
2007-08-24 11:55:00,95.21,95.24,95.14,95.14,5887399931.0
2007-08-24 12:00:00,95.14,95.15,94.87,94.89,7613699915.0
2007-08-24 12:05:00,94.89,95.07,94.89,95.01,7377999917.0
2007-08-24 12:10:00,95.0,95.0,94.89,94.9,2866999996.0
2007-08-24 12:15:00,94.91,95.01,94.8,94.86,6119795730.0
2007-08-24 12:20:00,94.86,94.93,94.85,94.91,9254899957.0
2007-08-24 12:25:00,94.92,94.92,94.75,94.78,8362199896.0
2007-08-24 12:30:00,94.76,94.87,94.76,94.82,4650599940.0
2007-08-24 12:35:00,94.82,94.95,94.81,94.93,4844199951.0
2007-08-24 12:40:00,94.94,94.98,94.93,94.95,3270099966.0
2007-08-24 12:45:00,94.94,94.95,94.87,94.89,6863599919.0
2007-08-24 12:50:00,94.87,94.98,94.87,94.97,2897499974.0
2007-08-24 12:55:00,94.97,95.11,94.96,95.08,5577699964.0
2007-08-24 13:00:00,95.07,95.19,95.07,95.19,8523199919.0
2007-08-24 13:05:00,95.19,95.27,95.17,95.2,7432199942.0
2007-08-24 13:10:00,95.2,95.25,95.14,95.18,8278699868.0
2007-08-24 13:15:00,95.16,95.19,95.1,95.16,7237799917.0
2007-08-24 13:20:00,95.12,95.17,95.11,95.12,8483799871.0
2007-08-24 13:25:00,95.13,95.18,95.07,95.17,8390099819.0
2007-08-24 13:30:00,95.16,95.23,95.14,95.23,8389499879.0
2007-08-24 13:35:00,95.24,95.28,95.19,95.23,7184799877.0
2007-08-24 13:40:00,95.23,95.23,95.12,95.16,7786999864.0
2007-08-24 13:45:00,95.17,95.19,95.11,95.13,4416499938.0
2007-08-24 13:50:00,95.12,95.13,95.06,95.12,6816499944.0
2007-08-24 13:55:00,95.08,95.13,95.03,95.06,5472799987.0
2007-08-24 14:00:00,95.06,95.13,95.05,95.12,8497999939.0
2007-08-24 14:05:00,95.12,95.16,95.07,95.07,4595499968.0
2007-08-24 14:10:00,95.07,95.16,95.06,95.09,5586099972.0
2007-08-24 14:15:00,95.09,95.13,95.04,95.06,5196999966.0
2007-08-24 14:20:00,95.04,95.09,95.04,95.06,6033499967.0
2007-08-24 14:25:00,95.06,95.17,95.05,95.15,6327299898.0
2007-08-24 14:30:00,95.15,95.69,95.13,95.68,9048599936.0
2007-08-24 14:35:00,95.58,95.61,95.44,95.5,6977999912.0
2007-08-24 14:40:00,95.52,95.53,95.3,95.39,9818299921.0
2007-08-24 14:45:00,95.41,95.44,95.36,95.44,9979299889.0
2007-08-24 14:50:00,95.45,95.58,95.41,95.51,8929699905.0
2007-08-24 14:55:00,95.53,95.53,95.43,95.53,8613399922.0
2007-08-24 15:00:00,95.53,95.53,95.41,95.46,6922663736.0
2007-08-24 15:05:00,95.48,95.5,95.39,95.42,7346700023.0
2007-08-24 15:10:00,95.42,95.44,95.33,95.44,4476899994.0
2007-08-24 15:15:00,95.43,95.43,95.37,95.39,6840000024.0
2007-08-24 15:20:00,95.37,95.39,95.15,95.15,9966500005.0
2007-08-24 15:25:00,95.12,95.28,95.12,95.18,10668999835.0
2007-08-24 15:30:00,95.19,95.28,95.08,95.12,10668999835.0
2007-08-24 15:35:00,95.13,95.28,95.07,95.1,9729499917.0
2007-08-24 15:40:00,95.11,95.21,95.07,95.11,9429299979.0
2007-08-24 15:45:00,95.12,95.23,95.11,95.19,7565299994.0
2007-08-24 15:50:00,95.21,95.35,95.2,95.28,6773500001.0
2007-08-24 15:55:00,95.26,95.33,95.22,95.22,6992799976.0
2007-08-24 16:00:00,95.23,95.82,95.23,95.5,10484500040.0
2007-08-24 16:05:00,95.48,95.65,95.335,95.57,9668000010.0
2007-08-24 16:10:00,95.58,95.59,95.32,95.32,8270000023.0
2007-08-24 16:15:00,95.33,95.5,95.33,95.5,7188600014.0
2007-08-24 16:20:00,95.46,95.52,95.37,95.48,6732700029.0
2007-08-24 16:25:00,95.48,95.53,95.44,95.46,6353999982.0
2007-08-24 16:30:00,95.46,95.5,95.39,95.46,7232899964.0
2007-08-24 16:35:00,95.45,95.5,95.41,95.43,7415700021.0
2007-08-24 16:40:00,95.41,95.43,95.32,95.4,4976499986.0
2007-08-24 16:45:00,95.4,95.4,95.25,95.28,8119500006.0
2007-08-24 16:50:00,95.26,95.29,95.19,95.26,6944599996.0
2007-08-24 16:55:00,95.25,95.35,95.25,95.28,6355599948.0
2007-08-24 17:00:00,95.29,95.35,95.25,95.3,8025299890.0
2007-08-24 17:05:00,95.32,95.4,95.3,95.37,8694799880.0
2007-08-24 17:10:00,95.39,95.39,95.28,95.3,7732399915.0
2007-08-24 17:15:00,95.28,95.37,95.25,95.32,6267999949.0
2007-08-24 17:20:00,95.33,95.34,95.27,95.32,5426499971.0
2007-08-24 17:25:00,95.32,95.35,95.3,95.33,4742399965.0
2007-08-24 17:30:00,95.33,95.46,95.33,95.43,5263900066.0
2007-08-24 17:35:00,95.44,95.47,95.39,95.45,6882600081.0
2007-08-24 17:40:00,95.45,95.5,95.41,95.46,4131800008.0
2007-08-24 17:45:00,95.46,95.48,95.4,95.46,7295500022.0
2007-08-24 17:50:00,95.47,95.59,95.46,95.57,5326300040.0
2007-08-24 17:55:00,95.57,95.71,95.53,95.7,7657200013.0
2007-08-24 18:00:00,95.69,95.71,95.58,95.58,6251299975.0
2007-08-24 18:05:00,95.58,95.66,95.55,95.63,5581399975.0
2007-08-24 18:10:00,95.63,95.65,95.58,95.62,2910599990.0
2007-08-24 18:15:00,95.62,95.79,95.62,95.79,3367999996.0
2007-08-24 18:20:00,95.78,95.87,95.77,95.79,5441599987.0
2007-08-24 18:25:00,95.78,95.81,95.74,95.76,4652899978.0
2007-08-24 18:30:00,95.76,95.77,95.71,95.75,5369599984.0
2007-08-24 18:35:00,95.75,95.78,95.73,95.77,3017199969.0
2007-08-24 18:40:00,95.76,95.78,95.65,95.7,3994699997.0
2007-08-24 18:45:00,95.69,95.73,95.67,95.72,2226099996.0
2007-08-24 18:50:00,95.72,95.8,95.7,95.77,4051499981.0
2007-08-24 18:55:00,95.77,95.77,95.68,95.68,4856299985.0
2007-08-24 19:00:00,95.68,95.77,95.68,95.76,5399600021.0
2007-08-24 19:05:00,95.76,95.79,95.75,95.78,4568899978.0
2007-08-24 19:10:00,95.78,95.81,95.76,95.76,6077799986.0
2007-08-24 19:15:00,95.76,95.81,95.75,95.78,3508299996.0
2007-08-24 19:20:00,95.78,95.83,95.75,95.83,3552100002.0
2007-08-24 19:25:00,95.83,95.87,95.82,95.84,4400399974.0
2007-08-24 19:30:00,95.84,95.85,95.78,95.8,3531799972.0
2007-08-24 19:35:00,95.8,95.81,95.76,95.79,3379599992.0
2007-08-24 19:40:00,95.8,95.84,95.79,95.83,3505699998.0
2007-08-24 19:45:00,95.83,95.83,95.77,95.79,2211500001.0
2007-08-24 19:50:00,95.78,95.83,95.78,95.8,2745799996.0
2007-08-24 19:55:00,95.8,95.87,95.8,95.86,2283399998.0
2007-08-24 20:00:00,95.86,95.87,95.83,95.87,2002699994.0
2007-08-24 20:05:00,95.87,95.95,95.86,95.89,4275399994.0
2007-08-24 20:10:00,95.89,95.91,95.84,95.85,3076499999.0
2007-08-24 20:15:00,95.85,95.86,95.81,95.81,3165199990.0
2007-08-24 20:20:00,95.82,95.84,95.815,95.82,2118299998.0
2007-08-24 20:25:00,95.83,95.84,95.785,95.83,2945900006.0
2007-08-24 20:30:00,95.83,95.84,95.76,95.79,4150099996.0
2007-08-24 20:35:00,95.79,95.81,95.78,95.78,1152500007.0
2007-08-24 20:40:00,95.775,95.8,95.75,95.76,2852000024.0
2007-08-24 20:45:00,95.76,95.87,95.755,95.86,3334699987.0
2007-08-24 20:50:00,95.86,95.95,95.83,95.94,5227299955.0
2007-08-24 20:55:00,95.93,96.02,95.92,96.02,5937100010.0
2007-08-24 21:00:00,96.02,96.055,95.96,95.99,3379699989.0
2007-08-24 21:05:00,95.99,95.99,95.94,95.94,2212400002.0
2007-08-24 21:10:00,95.945,96.0,95.94,95.99,3979999978.0
2007-08-24 21:15:00,95.99,96.0,95.95,95.96,2603099985.0
2007-08-24 21:20:00,95.96,95.96,95.92,95.94,2121999995.0
2007-08-24 21:25:00,95.94,96.0,95.92,95.98,3960999951.0
2007-08-24 21:30:00,95.98,96.06,95.98,96.025,5147099988.0
2007-08-24 21:35:00,96.025,96.09,96.02,96.08,4252799983.0
2007-08-24 21:40:00,96.08,96.11,96.05,96.09,4790999994.0
2007-08-24 21:45:00,96.1,96.13,96.03,96.07,3333699993.0
2007-08-24 21:50:00,96.07,96.16,96.04,96.06,4241499997.0
2007-08-24 21:55:00,96.08,96.21,96.07,96.21,3276699988.0
2007-08-24 22:00:00,96.21,96.21,96.15,96.17,3048999992.0
2007-08-24 22:05:00,96.17,96.22,96.14,96.14,1729799995.0
2007-08-24 22:10:00,96.14,96.18,96.14,96.17,1075899998.0
2007-08-24 22:15:00,96.17,96.17,96.14,96.15,1068499999.0
2007-08-24 22:20:00,96.15,96.2,96.14,96.17,726599997.0
2007-08-24 22:25:00,96.17,96.25,96.17,96.21,2444499993.0
2007-08-24 22:30:00,96.21,96.24,96.2,96.22,957000000.0
2007-08-24 22:35:00,96.22,96.22,96.17,96.19,705500000.0
2007-08-24 22:40:00,96.19,96.23,96.16,96.23,1038999999.0
2007-08-24 22:45:00,96.23,96.29,96.22,96.28,1271400000.0
2007-08-24 22:50:00,96.28,96.32,96.25,96.315,1004600000.0
2007-08-24 22:55:00,96.31,96.32,96.28,96.28,664300000.0
2007-08-26 23:00:00,96.307,96.56,96.307,96.518,2912800020.0
2007-08-26 23:05:00,96.513,96.539,96.433,96.468,3547100014.0
2007-08-26 23:10:00,96.458,96.497,96.383,96.397,3232800021.0
2007-08-26 23:15:00,96.404,96.441,96.351,96.351,2552600014.0
2007-08-26 23:20:00,96.376,96.402,96.328,96.36,2323600014.0
2007-08-26 23:25:00,96.364,96.404,96.342,96.342,4581600010.0
2007-08-26 23:30:00,96.353,96.379,96.272,96.288,3667300024.0
2007-08-26 23:35:00,96.298,96.328,96.234,96.287,4624600023.0
2007-08-26 23:40:00,96.283,96.343,96.249,96.311,5325400015.0
2007-08-26 23:45:00,96.309,96.372,96.303,96.332,3639200014.0
2007-08-26 23:50:00,96.288,96.356,96.286,96.32,4178100022.0
2007-08-26 23:55:00,96.326,96.345,96.259,96.277,3950200025.0
2007-08-27 00:00:00,96.31,96.32,96.27,96.29,135200000.0
2007-08-27 00:05:00,96.32,96.33,96.26,96.32,334000000.0
2007-08-27 00:10:00,96.32,96.36,96.3,96.36,657200000.0
2007-08-27 00:15:00,96.36,96.41,96.35,96.41,754999997.0
2007-08-27 00:20:00,96.41,96.53,96.339,96.51,1604100022.0
2007-08-27 00:25:00,96.51,96.64,96.49,96.63,2250899994.0
2007-08-27 00:30:00,96.63,96.66,96.58,96.6,3101999994.0
2007-08-27 00:35:00,96.61,96.67,96.59,96.67,2753899997.0
2007-08-27 00:40:00,96.67,96.76,96.67,96.74,5227599995.0
2007-08-27 00:45:00,96.73,96.75,96.62,96.62,3182800020.0
2007-08-27 00:50:00,96.62,96.72,96.62,96.68,2366399996.0
2007-08-27 00:55:00,96.68,96.8,96.68,96.74,1792300007.0
2007-08-27 01:00:00,96.75,96.8,96.74,96.78,1874400004.0
2007-08-27 01:05:00,96.77,96.84,96.75,96.78,3584400006.0
2007-08-27 01:10:00,96.79,96.83,96.76,96.79,1984100000.0
2007-08-27 01:15:00,96.78,96.81,96.77,96.77,1533399997.0
2007-08-27 01:20:00,96.77,96.77,96.68,96.68,2563699996.0
2007-08-27 01:25:00,96.69,96.73,96.6,96.72,4114000019.0
2007-08-27 01:30:00,96.72,96.78,96.69,96.75,3301100015.0
2007-08-27 01:35:00,96.75,96.82,96.74,96.81,2960500000.0
2007-08-27 01:40:00,96.81,96.87,96.81,96.86,2165600012.0
2007-08-27 01:45:00,96.85,97.02,96.85,97.02,4234900006.0
2007-08-27 01:50:00,97.02,97.02,96.92,96.93,3945200012.0
2007-08-27 01:55:00,96.93,96.93,96.88,96.9,2324200013.0
2007-08-27 02:00:00,96.89,96.9,96.85,96.87,2640500000.0
2007-08-27 02:05:00,96.88,96.88,96.825,96.87,2289000004.0
2007-08-27 02:10:00,96.87,96.88,96.79,96.83,2409300012.0
2007-08-27 02:15:00,96.83,96.88,96.8,96.87,2093899998.0
2007-08-27 02:20:00,96.87,96.94,96.86,96.88,3226400010.0
2007-08-27 02:25:00,96.88,96.94,96.85,96.94,4231400042.0
2007-08-27 02:30:00,96.94,96.95,96.87,96.89,5010500022.0
2007-08-27 02:35:00,96.88,96.89,96.82,96.83,4115900008.0
2007-08-27 02:40:00,96.83,96.85,96.79,96.83,3293400010.0
2007-08-27 02:45:00,96.83,96.85,96.79,96.81,3565500027.0
2007-08-27 02:50:00,96.81,96.81,96.75,96.79,2916000013.0
2007-08-27 02:55:00,96.79,96.81,96.77,96.79,2815600031.0
2007-08-27 03:00:00,96.79,96.8,96.68,96.72,2706400007.0
2007-08-27 03:05:00,96.71,96.72,96.67,96.7,3758399997.0
2007-08-27 03:10:00,96.7,96.7,96.58,96.67,4012499985.0
2007-08-27 03:15:00,96.66,96.67,96.6,96.63,3702100016.0
2007-08-27 03:20:00,96.64,96.64,96.49,96.49,5866700007.0
2007-08-27 03:25:00,96.49,96.52,96.46,96.46,5614600010.0
2007-08-27 03:30:00,96.48,96.49,96.4,96.42,5375100000.0
2007-08-27 03:35:00,96.42,96.45,96.34,96.36,5573100042.0
2007-08-27 03:40:00,96.36,96.36,96.12,96.18,6801900034.0
2007-08-27 03:45:00,96.18,96.31,96.16,96.25,5790200002.0
2007-08-27 03:50:00,96.25,96.35,96.25,96.34,2436000006.0
2007-08-27 03:55:00,96.33,96.38,96.28,96.36,4009600002.0
2007-08-27 04:00:00,96.345,96.52,96.34,96.52,3999300031.0
2007-08-27 04:05:00,96.52,96.6,96.5,96.51,3509400042.0
2007-08-27 04:10:00,96.51,96.55,96.48,96.51,3132200042.0
2007-08-27 04:15:00,96.51,96.52,96.43,96.47,2160999996.0
2007-08-27 04:20:00,96.47,96.52,96.465,96.52,1266500007.0
2007-08-27 04:25:00,96.52,96.53,96.49,96.52,1647000001.0
2007-08-27 04:30:00,96.52,96.57,96.49,96.53,2418299997.0
2007-08-27 04:35:00,96.52,96.555,96.5,96.52,2244000020.0
2007-08-27 04:40:00,96.52,96.525,96.48,96.5,1920300008.0
2007-08-27 04:45:00,96.51,96.51,96.46,96.465,2219899999.0
2007-08-27 04:50:00,96.47,96.47,96.36,96.38,3084999995.0
2007-08-27 04:55:00,96.36,96.42,96.35,96.42,1932499995.0
2007-08-27 05:00:00,96.42,96.45,96.32,96.33,4590199981.0
2007-08-27 05:05:00,96.33,96.38,96.28,96.38,3562699988.0
2007-08-27 05:10:00,96.38,96.42,96.36,96.41,3080199990.0
2007-08-27 05:15:00,96.4,96.5,96.39,96.47,4680999992.0
2007-08-27 05:20:00,96.47,96.47,96.41,96.45,2829500005.0
2007-08-27 05:25:00,96.45,96.52,96.43,96.52,2058399969.0
2007-08-27 05:30:00,96.505,96.505,96.44,96.46,1571999994.0
2007-08-27 05:35:00,96.46,96.48,96.45,96.48,2783499988.0
2007-08-27 05:40:00,96.48,96.5,96.41,96.445,2846600006.0
2007-08-27 05:45:00,96.445,96.48,96.39,96.445,4470799996.0
2007-08-27 05:50:00,96.45,96.5,96.43,96.5,4066799967.0
2007-08-27 05:55:00,96.5,96.51,96.42,96.44,2163900006.0
2007-08-27 06:00:00,96.44,96.46,96.3,96.32,5054099977.0
2007-08-27 06:05:00,96.32,96.38,96.31,96.34,4269099986.0
2007-08-27 06:10:00,96.34,96.41,96.32,96.37,2713900011.0
2007-08-27 06:15:00,96.37,96.4,96.36,96.38,1888299996.0
2007-08-27 06:20:00,96.38,96.44,96.38,96.43,1826300020.0
2007-08-27 06:25:00,96.43,96.5,96.43,96.48,3245800008.0
2007-08-27 06:30:00,96.48,96.5,96.41,96.45,3870300014.0
2007-08-27 06:35:00,96.45,96.45,96.32,96.345,2790400015.0
2007-08-27 06:40:00,96.345,96.39,96.34,96.38,2832699989.0
2007-08-27 06:45:00,96.38,96.39,96.285,96.33,3676000010.0
2007-08-27 06:50:00,96.33,96.37,96.3,96.36,3871800008.0
2007-08-27 06:55:00,96.36,96.37,96.32,96.34,2178799994.0
2007-08-27 07:00:00,96.34,96.4,96.33,96.38,3968300023.0
2007-08-27 07:05:00,96.38,96.48,96.37,96.46,3513099983.0
2007-08-27 07:10:00,96.47,96.47,96.44,96.47,3807899991.0
2007-08-27 07:15:00,96.47,96.47,96.43,96.45,2169499995.0
2007-08-27 07:20:00,96.44,96.53,96.44,96.53,2810899982.0
2007-08-27 07:25:00,96.53,96.59,96.515,96.57,2188399996.0
2007-08-27 07:30:00,96.57,96.61,96.55,96.58,4552700004.0
2007-08-27 07:35:00,96.58,96.62,96.555,96.59,5550700009.0
2007-08-27 07:40:00,96.59,96.65,96.58,96.65,4187299966.0
2007-08-27 07:45:00,96.65,96.72,96.635,96.66,6342200026.0
2007-08-27 07:50:00,96.67,96.73,96.64,96.72,5814300053.0
2007-08-27 07:55:00,96.72,96.82,96.69,96.79,3989699990.0
2007-08-27 08:00:00,96.79,96.82,96.72,96.79,5350500022.0
2007-08-27 08:05:00,96.79,96.86,96.65,96.65,5794300015.0
2007-08-27 08:10:00,96.65,96.72,96.62,96.7,4780900009.0
2007-08-27 08:15:00,96.71,96.8,96.69,96.77,3270800032.0
2007-08-27 08:20:00,96.77,96.8,96.72,96.75,3229099999.0
2007-08-27 08:25:00,96.75,96.79,96.69,96.74,3645200025.0
2007-08-27 08:30:00,96.74,96.78,96.71,96.77,6120300013.0
2007-08-27 08:35:00,96.78,96.8,96.65,96.68,8491300031.0
2007-08-27 08:40:00,96.69,96.72,96.65,96.65,4556000018.0
2007-08-27 08:45:00,96.65,96.76,96.65,96.69,4728900010.0
2007-08-27 08:50:00,96.69,96.74,96.68,96.69,3991700011.0
2007-08-27 08:55:00,96.69,96.72,96.67,96.68,2513900001.0
2007-08-27 09:00:00,96.68,96.76,96.68,96.73,6775599977.0
2007-08-27 09:05:00,96.73,96.75,96.72,96.73,3173699987.0
2007-08-27 09:10:00,96.74,96.77,96.73,96.74,3538700005.0
2007-08-27 09:15:00,96.73,96.76,96.685,96.75,4574199982.0
2007-08-27 09:20:00,96.75,96.76,96.66,96.67,5615900010.0
2007-08-27 09:25:00,96.68,96.73,96.64,96.67,4387400026.0
2007-08-27 09:30:00,96.67,96.75,96.67,96.74,4132200004.0
2007-08-27 09:35:00,96.74,96.76,96.72,96.72,1852599951.0
2007-08-27 09:40:00,96.73,96.75,96.69,96.73,2370199965.0
2007-08-27 09:45:00,96.73,96.75,96.67,96.72,5134299963.0
2007-08-27 09:50:00,96.72,96.72,96.6,96.61,5931499979.0
2007-08-27 09:55:00,96.6,96.62,96.55,96.6,4777700023.0
2007-08-27 10:00:00,96.61,96.63,96.57,96.62,3528199996.0
2007-08-27 10:05:00,96.62,96.64,96.57,96.63,3513200012.0
2007-08-27 10:10:00,96.64,96.71,96.62,96.69,4833299986.0
2007-08-27 10:15:00,96.69,96.74,96.68,96.7,2935899982.0
2007-08-27 10:20:00,96.7,96.74,96.7,96.73,2301699990.0
2007-08-27 10:25:00,96.72,96.73,96.68,96.71,3430600032.0
2007-08-27 10:30:00,96.71,96.74,96.705,96.73,4008800010.0
2007-08-27 10:35:00,96.73,96.79,96.73,96.78,6188999948.0
2007-08-27 10:40:00,96.75,96.77,96.7,96.71,5142999969.0
2007-08-27 10:45:00,96.7,96.77,96.68,96.71,3309999957.0
2007-08-27 10:50:00,96.7,96.74,96.64,96.67,6232699984.0
2007-08-27 10:55:00,96.68,96.7,96.64,96.65,5319499996.0
2007-08-27 11:00:00,96.66,96.75,96.66,96.67,3049699982.0
2007-08-27 11:05:00,96.67,96.68,96.64,96.65,2410899985.0
2007-08-27 11:10:00,96.65,96.67,96.63,96.66,1695200004.0
2007-08-27 11:15:00,96.67,96.72,96.63,96.65,5372100016.0
2007-08-27 11:20:00,96.64,96.73,96.63,96.72,2944600017.0
2007-08-27 11:25:00,96.72,96.74,96.69,96.72,2874199977.0
2007-08-27 11:30:00,96.72,96.76,96.71,96.74,2058900008.0
2007-08-27 11:35:00,96.74,96.75,96.66,96.68,3583799984.0
2007-08-27 11:40:00,96.68,96.68,96.61,96.61,4341799985.0
2007-08-27 11:45:00,96.61,96.62,96.58,96.58,6409399996.0
2007-08-27 11:50:00,96.59,96.69,96.59,96.66,6078299992.0
2007-08-27 11:55:00,96.68,96.68,96.63,96.64,3696300030.0
2007-08-27 12:00:00,96.64,96.67,96.64,96.67,1094800002.0
2007-08-27 12:05:00,96.67,96.7,96.65,96.67,2878800010.0
2007-08-27 12:10:00,96.67,96.76,96.67,96.74,4066499983.0
2007-08-27 12:15:00,96.75,96.77,96.73,96.75,3833599991.0
2007-08-27 12:20:00,96.75,96.75,96.71,96.74,1504199994.0
2007-08-27 12:25:00,96.74,96.78,96.72,96.72,5311600011.0
2007-08-27 12:30:00,96.72,96.74,96.685,96.7,2972700007.0
2007-08-27 12:35:00,96.7,96.71,96.66,96.68,2129599999.0
2007-08-27 12:40:00,96.68,96.71,96.67,96.68,4991399994.0
2007-08-27 12:45:00,96.68,96.7,96.65,96.69,3320599995.0
2007-08-27 12:50:00,96.68,96.69,96.6,96.63,4437699984.0
2007-08-27 12:55:00,96.65,96.66,96.6,96.63,4890100020.0
2007-08-27 13:00:00,96.64,96.71,96.615,96.68,3883699958.0
2007-08-27 13:05:00,96.68,96.76,96.67,96.76,4668399981.0
2007-08-27 13:10:00,96.76,96.78,96.69,96.74,5589399958.0
2007-08-27 13:15:00,96.75,96.77,96.73,96.77,2843400027.0
2007-08-27 13:20:00,96.76,96.78,96.75,96.76,1688700007.0
2007-08-27 13:25:00,96.76,96.78,96.73,96.74,1723500010.0
2007-08-27 13:30:00,96.74,96.76,96.655,96.7,5346099976.0
2007-08-27 13:35:00,96.7,96.7,96.67,96.69,1563500005.0
2007-08-27 13:40:00,96.69,96.73,96.68,96.69,3540500010.0
2007-08-27 13:45:00,96.69,96.7,96.66,96.68,2464700011.0
2007-08-27 13:50:00,96.68,96.68,96.63,96.66,4041299984.0
2007-08-27 13:55:00,96.65,96.68,96.64,96.65,4005199996.0
2007-08-27 14:00:00,96.64,96.66,96.61,96.62,2936699997.0
2007-08-27 14:05:00,96.62,96.65,96.6,96.64,2211899987.0
2007-08-27 14:10:00,96.64,96.65,96.56,96.57,3352699993.0
2007-08-27 14:15:00,96.56,96.59,96.55,96.57,3272799988.0
2007-08-27 14:20:00,96.57,96.57,96.32,96.32,8825999991.0
2007-08-27 14:25:00,96.3,96.39,96.3,96.36,7681399992.0
2007-08-27 14:30:00,96.36,96.38,96.35,96.38,6183699961.0
2007-08-27 14:35:00,96.38,96.43,96.37,96.41,3447800001.0
2007-08-27 14:40:00,96.41,96.43,96.39,96.42,3275000003.0
2007-08-27 14:45:00,96.42,96.42,96.38,96.41,3498399998.0
2007-08-27 14:50:00,96.415,96.43,96.38,96.38,4800399982.0
2007-08-27 14:55:00,96.4,96.42,96.34,96.36,8238200024.0
2007-08-27 15:00:00,96.36,96.37,96.31,96.36,3772899989.0
2007-08-27 15:05:00,96.37,96.4,96.36,96.39,1245900000.0
2007-08-27 15:10:00,96.39,96.42,96.38,96.41,1248899993.0
2007-08-27 15:15:00,96.42,96.53,96.41,96.51,4791199956.0
2007-08-27 15:20:00,96.51,96.53,96.475,96.49,4295500003.0
2007-08-27 15:25:00,96.49,96.49,96.365,96.39,5435000016.0
2007-08-27 15:30:00,96.39,96.39,96.28,96.33,10016199919.0
2007-08-27 15:35:00,96.33,96.41,96.31,96.38,8280299964.0
2007-08-27 15:40:00,96.36,96.38,96.29,96.36,8301699896.0
2007-08-27 15:45:00,96.35,96.35,96.26,96.31,7918299954.0
2007-08-27 15:50:00,96.28,96.28,96.205,96.26,8297199980.0
2007-08-27 15:55:00,96.28,96.43,96.26,96.41,8165799949.0
2007-08-27 16:00:00,96.44,96.53,96.35,96.39,8497099994.0
2007-08-27 16:05:00,96.41,96.44,96.21,96.27,8098499970.0
2007-08-27 16:10:00,96.26,96.35,96.25,96.3,7447200023.0
2007-08-27 16:15:00,96.3,96.3,96.25,96.27,8288600004.0
2007-08-27 16:20:00,96.27,96.31,96.24,96.29,7184199989.0
2007-08-27 16:25:00,96.29,96.29,96.21,96.27,7762500020.0
2007-08-27 16:30:00,96.27,96.29,96.16,96.28,8082400046.0
2007-08-27 16:35:00,96.26,96.26,96.08,96.08,6207499972.0
2007-08-27 16:40:00,96.11,96.14,96.07,96.13,9625200012.0
2007-08-27 16:45:00,96.13,96.19,96.13,96.18,8768099993.0
2007-08-27 16:50:00,96.17,96.25,96.15,96.23,8548899998.0
2007-08-27 16:55:00,96.23,96.33,96.225,96.225,8784099991.0
2007-08-27 17:00:00,96.21,96.23,96.16,96.16,5164099974.0
2007-08-27 17:05:00,96.16,96.19,96.11,96.125,5301299941.0
2007-08-27 17:10:00,96.125,96.18,96.1,96.13,6466999923.0
2007-08-27 17:15:00,96.13,96.17,96.09,96.09,6773399973.0
2007-08-27 17:20:00,96.1,96.1,95.975,95.975,6486999993.0
2007-08-27 17:25:00,96.0,96.08,95.98,96.07,9409900052.0
2007-08-27 17:30:00,96.07,96.1,96.0,96.05,5896199983.0
2007-08-27 17:35:00,96.05,96.07,96.01,96.05,4914899998.0
2007-08-27 17:40:00,96.05,96.13,96.04,96.09,3205800018.0
2007-08-27 17:45:00,96.11,96.15,96.1,96.11,4512600031.0
2007-08-27 17:50:00,96.12,96.14,96.1,96.14,1730400008.0
2007-08-27 17:55:00,96.14,96.18,96.13,96.16,1840199998.0
2007-08-27 18:00:00,96.16,96.16,96.11,96.11,1855800005.0
2007-08-27 18:05:00,96.11,96.12,96.04,96.06,3269099985.0
2007-08-27 18:10:00,96.06,96.12,96.05,96.12,1952099989.0
2007-08-27 18:15:00,96.125,96.27,96.125,96.26,3114600010.0
2007-08-27 18:20:00,96.27,96.27,96.22,96.22,1416700008.0
2007-08-27 18:25:00,96.215,96.22,96.21,96.21,774399999.0
2007-08-27 18:30:00,96.2,96.2,96.12,96.13,992399994.0
2007-08-27 18:35:00,96.13,96.17,96.13,96.17,2302800008.0
2007-08-27 18:40:00,96.17,96.2,96.16,96.19,2725599984.0
2007-08-27 18:45:00,96.2,96.25,96.17,96.17,2972299991.0
2007-08-27 18:50:00,96.17,96.17,96.15,96.17,1194999990.0
2007-08-27 18:55:00,96.17,96.26,96.14,96.26,2552499992.0
2007-08-27 19:00:00,96.26,96.27,96.17,96.23,4250499995.0
2007-08-27 19:05:00,96.24,96.34,96.23,96.315,3259500005.0
2007-08-27 19:10:00,96.315,96.33,96.22,96.24,1613399993.0
2007-08-27 19:15:00,96.24,96.24,96.2,96.2,1382400003.0
2007-08-27 19:20:00,96.2,96.21,96.15,96.17,1890500005.0
2007-08-27 19:25:00,96.175,96.225,96.17,96.21,1885199984.0
2007-08-27 19:30:00,96.21,96.22,96.18,96.19,930799993.0
2007-08-27 19:35:00,96.19,96.19,96.12,96.13,3189800006.0
2007-08-27 19:40:00,96.13,96.16,96.12,96.13,1362200001.0
2007-08-27 19:45:00,96.14,96.18,96.11,96.18,2395199991.0
2007-08-27 19:50:00,96.18,96.19,96.12,96.14,1690299999.0
2007-08-27 19:55:00,96.14,96.16,96.12,96.15,2550199997.0
2007-08-27 20:00:00,96.15,96.24,96.145,96.24,2926800003.0
2007-08-27 20:05:00,96.24,96.26,96.205,96.23,1841499980.0
2007-08-27 20:10:00,96.23,96.29,96.21,96.28,2513499987.0
2007-08-27 20:15:00,96.28,96.3,96.26,96.28,1167899993.0
2007-08-27 20:20:00,96.28,96.31,96.27,96.27,1528500008.0
2007-08-27 20:25:00,96.27,96.28,96.26,96.28,1150200001.0
2007-08-27 20:30:00,96.28,96.38,96.28,96.38,2384999983.0
2007-08-27 20:35:00,96.38,96.46,96.34,96.45,2410799995.0
2007-08-27 20:40:00,96.45,96.47,96.43,96.46,1205699994.0
2007-08-27 20:45:00,96.45,96.46,96.37,96.38,2768339979.0
2007-08-27 20:50:00,96.38,96.41,96.37,96.4,2863899989.0
2007-08-27 20:55:00,96.39,96.45,96.375,96.4,4496399996.0
2007-08-27 21:00:00,96.38,96.42,96.365,96.4,3844199972.0
2007-08-27 21:05:00,96.4,96.44,96.38,96.4,1047999989.0
2007-08-27 21:10:00,96.39,96.46,96.39,96.44,1254699991.0
2007-08-27 21:15:00,96.44,96.46,96.37,96.4,1621499994.0
2007-08-27 21:20:00,96.4,96.43,96.34,96.36,3689499973.0
2007-08-27 21:25:00,96.36,96.4,96.34,96.38,1938099989.0
2007-08-27 21:30:00,96.38,96.41,96.365,96.38,1270799989.0
2007-08-27 21:35:00,96.38,96.4,96.355,96.38,1950099980.0
2007-08-27 21:40:00,96.38,96.44,96.37,96.43,1726099978.0
2007-08-27 21:45:00,96.42,96.46,96.4,96.41,2445899994.0
2007-08-27 21:50:00,96.41,96.41,96.315,96.315,2114799989.0
2007-08-27 21:55:00,96.32,96.33,96.2,96.22,2900199978.0
2007-08-27 22:00:00,96.22,96.24,96.11,96.12,2125399995.0
2007-08-27 22:05:00,96.12,96.13,96.09,96.1,970199999.0
2007-08-27 22:10:00,96.1,96.11,96.06,96.09,1171299988.0
2007-08-27 22:15:00,96.09,96.14,96.075,96.13,940099995.0
2007-08-27 22:20:00,96.13,96.14,96.07,96.1,863999990.0
2007-08-27 22:25:00,96.09,96.09,96.03,96.04,1199799999.0
2007-08-27 22:30:00,96.04,96.06,95.93,95.97,2803699978.0
2007-08-27 22:35:00,95.98,95.99,95.95,95.97,1034400002.0
2007-08-27 22:40:00,95.97,95.99,95.93,95.97,918299995.0
2007-08-27 22:45:00,95.975,96.01,95.955,95.98,1269999996.0
2007-08-27 22:50:00,95.98,95.99,95.94,95.96,512499993.0
2007-08-27 22:55:00,95.96,95.97,95.88,95.88,533999994.0
2007-08-27 23:00:00,95.886,95.92,95.85,95.86,999700006.0
2007-08-27 23:05:00,95.86,95.88,95.83,95.87,817899999.0
2007-08-27 23:10:00,95.87,95.87,95.86,95.86,279600001.0
2007-08-27 23:15:00,95.86,95.87,95.63,95.65,3127899981.0
2007-08-27 23:20:00,95.65,95.84,95.61,95.8,3159399990.0
2007-08-27 23:25:00,95.8,95.805,95.74,95.76,1487399992.0
2007-08-27 23:30:00,95.76,95.79,95.715,95.72,1174000002.0
2007-08-27 23:35:00,95.72,95.72,95.49,95.57,2548899996.0
2007-08-27 23:40:00,95.59,95.69,95.57,95.69,2516000003.0
2007-08-27 23:45:00,95.68,95.69,95.51,95.67,1882399995.0
2007-08-27 23:50:00,95.67,95.67,95.54,95.55,1058299999.0
2007-08-27 23:55:00,95.55,95.56,95.52,95.54,674600000.0
2007-08-28 00:00:00,95.54,95.57,95.53,95.56,917299999.0
2007-08-28 00:05:00,95.555,95.67,95.55,95.66,2204400010.0
2007-08-28 00:10:00,95.66,95.67,95.54,95.55,2638099988.0
2007-08-28 00:15:00,95.55,95.55,95.49,95.51,1233599995.0
2007-08-28 00:20:00,95.51,95.52,95.48,95.5,1098900010.0
2007-08-28 00:25:00,95.5,95.51,95.45,95.45,2492500009.0
2007-08-28 00:30:00,95.45,95.45,95.39,95.41,3548999986.0
2007-08-28 00:35:00,95.41,95.5,95.4,95.47,4504599998.0
2007-08-28 00:40:00,95.47,95.47,95.39,95.4,4211299996.0
2007-08-28 00:45:00,95.29,95.32,95.17,95.27,7481200035.0
2007-08-28 00:50:00,95.27,95.45,95.25,95.44,5622900012.0
2007-08-28 00:55:00,95.44,95.57,95.39,95.44,5274500002.0
2007-08-28 01:00:00,95.44,95.53,95.43,95.47,2053399986.0
2007-08-28 01:05:00,95.46,95.51,95.45,95.51,3499000020.0
2007-08-28 01:10:00,95.52,95.58,95.49,95.58,2037300014.0
2007-08-28 01:15:00,95.57,95.64,95.47,95.49,3555300013.0
2007-08-28 01:20:00,95.49,95.5,95.36,95.37,2457800007.0
2007-08-28 01:25:00,95.38,95.47,95.38,95.445,3845199998.0
2007-08-28 01:30:00,95.47,95.51,95.44,95.46,2148100013.0
2007-08-28 01:35:00,95.46,95.46,95.36,95.385,5703400041.0
2007-08-28 01:40:00,95.385,95.49,95.36,95.45,5250400014.0
2007-08-28 01:45:00,95.45,95.46,95.4,95.45,4817900044.0
2007-08-28 01:50:00,95.46,95.47,95.38,95.39,6740000054.0
2007-08-28 01:55:00,95.39,95.43,95.35,95.43,3136499998.0
2007-08-28 02:00:00,95.43,95.46,95.39,95.43,3802599980.0
2007-08-28 02:05:00,95.45,95.48,95.41,95.44,3388600021.0
2007-08-28 02:10:00,95.44,95.45,95.37,95.43,2842899992.0
2007-08-28 02:15:00,95.43,95.44,95.41,95.42,1252800005.0
2007-08-28 02:20:00,95.41,95.48,95.39,95.42,3085599996.0
2007-08-28 02:25:00,95.41,95.43,95.36,95.37,3731699969.0
2007-08-28 02:30:00,95.37,95.41,95.25,95.28,3858999999.0
2007-08-28 02:35:00,95.29,95.29,95.22,95.27,3308899994.0
2007-08-28 02:40:00,95.26,95.29,95.22,95.26,3516799969.0
2007-08-28 02:45:00,95.25,95.28,95.19,95.19,3179899986.0
2007-08-28 02:50:00,95.19,95.22,95.13,95.13,3719899965.0
2007-08-28 02:55:00,95.13,95.38,95.11,95.18,6170799956.0
2007-08-28 03:00:00,95.18,95.21,95.1,95.2,4853699991.0
2007-08-28 03:05:00,95.2,95.2,95.12,95.16,5680100011.0
2007-08-28 03:10:00,95.16,95.32,95.14,95.24,7669099987.0
2007-08-28 03:15:00,95.24,95.33,95.24,95.32,3619699974.0
2007-08-28 03:20:00,95.33,95.42,95.32,95.41,3424799997.0
2007-08-28 03:25:00,95.41,95.51,95.4,95.46,4050800001.0
2007-08-28 03:30:00,95.47,95.48,95.35,95.43,5432599953.0
2007-08-28 03:35:00,95.49,95.54,95.45,95.48,3163800001.0
2007-08-28 03:40:00,95.49,95.5,95.43,95.45,3505799991.0
2007-08-28 03:45:00,95.45,95.46,95.38,95.39,2872299984.0
2007-08-28 03:50:00,95.39,95.42,95.32,95.34,4667700012.0
2007-08-28 03:55:00,95.34,95.37,95.29,95.32,5573999981.0
2007-08-28 04:00:00,95.34,95.38,95.31,95.38,5025099929.0
2007-08-28 04:05:00,95.38,95.39,95.35,95.36,3115499947.0
2007-08-28 04:10:00,95.36,95.4,95.36,95.38,1903799979.0
2007-08-28 04:15:00,95.42,95.44,95.38,95.43,2792799979.0
2007-08-28 04:20:00,95.42,95.44,95.405,95.43,1923799985.0
2007-08-28 04:25:00,95.43,95.44,95.36,95.37,2472699984.0
2007-08-28 04:30:00,95.37,95.38,95.31,95.31,2636499984.0
2007-08-28 04:35:00,95.31,95.33,95.25,95.26,2610399986.0
2007-08-28 04:40:00,95.24,95.31,95.24,95.29,4381799934.0
2007-08-28 04:45:00,95.29,95.34,95.26,95.31,3555999937.0
2007-08-28 04:50:00,95.32,95.39,95.3,95.39,3281899942.0
2007-08-28 04:55:00,95.39,95.39,95.31,95.34,2711700002.0
2007-08-28 05:00:00,95.35,95.38,95.33,95.38,2436099995.0
2007-08-28 05:05:00,95.38,95.38,95.37,95.37,974199988.0
2007-08-28 05:10:00,95.37,95.38,95.33,95.36,1873099978.0
2007-08-28 05:15:00,95.36,95.37,95.32,95.33,3775100002.0
2007-08-28 05:20:00,95.33,95.35,95.29,95.31,2025499995.0
2007-08-28 05:25:00,95.31,95.32,95.25,95.26,3234999988.0
2007-08-28 05:30:00,95.26,95.28,95.15,95.2,4286599985.0
2007-08-28 05:35:00,95.2,95.21,95.05,95.07,5432799990.0
2007-08-28 05:40:00,95.07,95.08,94.92,94.95,4687899975.0
2007-08-28 05:45:00,94.95,95.05,94.9,95.0,6489099936.0
2007-08-28 05:50:00,95.01,95.11,95.0,95.06,6288099946.0
2007-08-28 05:55:00,95.05,95.13,95.04,95.1,5175300006.0
2007-08-28 06:00:00,95.09,95.16,95.03,95.07,5642800034.0
2007-08-28 06:05:00,95.06,95.08,94.99,94.99,4019700002.0
2007-08-28 06:10:00,94.99,95.01,94.86,94.87,4675599986.0
2007-08-28 06:15:00,94.88,94.96,94.84,94.96,4503099934.0
2007-08-28 06:20:00,94.98,94.98,94.87,94.88,5087199956.0
2007-08-28 06:25:00,94.87,94.88,94.7,94.7,7721899911.0
2007-08-28 06:30:00,94.69,94.78,94.69,94.76,4536599964.0
2007-08-28 06:35:00,94.77,94.84,94.73,94.79,5467199947.0
2007-08-28 06:40:00,94.79,94.89,94.78,94.84,6395899954.0
2007-08-28 06:45:00,94.84,94.95,94.825,94.89,7094199927.0
2007-08-28 06:50:00,94.89,94.95,94.85,94.87,5519999982.0
2007-08-28 06:55:00,94.87,94.93,94.85,94.92,3770499986.0
2007-08-28 07:00:00,94.91,94.91,94.87,94.87,3755599970.0
2007-08-28 07:05:00,94.87,94.89,94.84,94.85,2229399990.0
2007-08-28 07:10:00,94.85,94.86,94.72,94.74,4094999990.0
2007-08-28 07:15:00,94.73,94.75,94.71,94.75,4554999938.0
2007-08-28 07:20:00,94.75,94.85,94.75,94.85,6270499980.0
2007-08-28 07:25:00,94.86,94.93,94.85,94.88,3566999984.0
2007-08-28 07:30:00,94.89,94.91,94.84,94.88,2513799986.0
2007-08-28 07:35:00,94.88,94.93,94.87,94.89,3136399959.0
2007-08-28 07:40:00,94.91,95.0,94.91,94.97,6530299906.0
2007-08-28 07:45:00,94.97,95.12,94.97,95.1,4786799950.0
2007-08-28 07:50:00,95.1,95.2,95.1,95.13,5074200002.0
2007-08-28 07:55:00,95.13,95.18,95.07,95.13,3862699978.0
2007-08-28 08:00:00,95.12,95.15,95.06,95.08,5411599982.0
2007-08-28 08:05:00,95.08,95.08,94.94,94.99,3644199997.0
2007-08-28 08:10:00,95.03,95.06,95.0,95.04,5002699999.0
2007-08-28 08:15:00,95.04,95.09,94.97,94.99,5504100006.0
2007-08-28 08:20:00,95.0,95.03,94.9,95.01,7379199935.0
2007-08-28 08:25:00,95.01,95.12,94.98,95.085,8625099999.0
2007-08-28 08:30:00,95.17,95.2,95.16,95.17,2020399997.0
2007-08-28 08:35:00,95.19,95.21,95.15,95.19,3674999971.0
2007-08-28 08:40:00,95.19,95.26,95.19,95.24,2125699994.0
2007-08-28 08:45:00,95.24,95.29,95.23,95.25,6181999970.0
2007-08-28 08:50:00,95.25,95.29,95.22,95.25,5310100027.0
2007-08-28 08:55:00,95.25,95.32,95.23,95.26,3870799996.0
2007-08-28 09:00:00,95.25,95.26,95.21,95.23,4001800015.0
2007-08-28 09:05:00,95.23,95.27,95.205,95.26,4882900017.0
2007-08-28 09:10:00,95.25,95.35,95.25,95.33,5688100011.0
2007-08-28 09:15:00,95.34,95.4,95.28,95.3,7341400075.0
2007-08-28 09:20:00,95.3,95.43,95.3,95.4,6265200036.0
2007-08-28 09:25:00,95.4,95.4,95.16,95.2,6476000025.0
2007-08-28 09:30:00,95.2,95.25,95.16,95.22,4928000020.0
2007-08-28 09:35:00,95.22,95.29,95.22,95.24,7214100043.0
2007-08-28 09:40:00,95.25,95.27,95.235,95.25,797299993.0
2007-08-28 09:45:00,95.01,95.07,95.01,95.02,3038300004.0
2007-08-28 09:50:00,95.035,95.055,95.015,95.055,3990099987.0
2007-08-28 09:55:00,95.09,95.12,95.07,95.1,5775200003.0
2007-08-28 10:00:00,95.11,95.15,95.08,95.12,5102999996.0
2007-08-28 10:05:00,95.14,95.19,95.115,95.12,6129499980.0
2007-08-28 10:10:00,95.13,95.13,95.06,95.11,5468000006.0
2007-08-28 10:15:00,95.1,95.14,95.09,95.11,3280100018.0
2007-08-28 10:20:00,95.12,95.17,95.11,95.16,1773900005.0
2007-08-28 10:25:00,95.16,95.2,95.12,95.2,5244800016.0
2007-08-28 10:30:00,95.16,95.18,95.14,95.17,3388899976.0
2007-08-28 10:35:00,95.175,95.19,95.14,95.17,4750799991.0
2007-08-28 10:40:00,95.16,95.26,95.14,95.26,6399500043.0
2007-08-28 10:45:00,95.26,95.33,95.25,95.33,2096000002.0
2007-08-28 10:50:00,95.39,95.39,95.26,95.26,3954999980.0
2007-08-28 10:55:00,95.25,95.28,95.195,95.21,6629800030.0
2007-08-28 11:00:00,95.2,95.22,95.13,95.145,6073700012.0
2007-08-28 11:05:00,95.12,95.12,95.08,95.08,1900300009.0
2007-08-28 11:10:00,95.07,95.12,95.05,95.11,3618500030.0
2007-08-28 11:15:00,95.12,95.18,95.09,95.15,5836100019.0
2007-08-28 11:20:00,95.15,95.16,95.1,95.115,5858600003.0
2007-08-28 11:25:00,95.115,95.12,95.06,95.09,5359300001.0
2007-08-28 11:30:00,95.11,95.21,95.07,95.21,6805900001.0
2007-08-28 11:35:00,95.205,95.23,95.18,95.19,4888599990.0
2007-08-28 11:40:00,95.2,95.23,95.17,95.22,3707299987.0
2007-08-28 11:45:00,95.22,95.33,95.21,95.31,4523000012.0
2007-08-28 11:50:00,95.3,95.3,95.24,95.27,6038600034.0
2007-08-28 11:55:00,95.27,95.305,95.25,95.25,5100400020.0
2007-08-28 12:05:00,95.45,95.47,95.4,95.41,5891499990.0
2007-08-28 12:10:00,95.36,95.38,95.34,95.355,2910300034.0
2007-08-28 12:15:00,95.35,95.4,95.27,95.27,4580772624.0
2007-08-28 12:20:00,95.26,95.3,95.26,95.28,4064800010.0
2007-08-28 12:25:00,95.28,95.29,95.24,95.29,2686500008.0
2007-08-28 12:30:00,95.29,95.31,95.24,95.31,5546500067.0
2007-08-28 12:35:00,95.31,95.56,95.3,95.52,2579699984.0
2007-08-28 12:40:00,95.52,95.53,95.49,95.51,4197099972.0
2007-08-28 12:45:00,95.63,95.64,95.6,95.64,1179800002.0
2007-08-28 12:50:00,95.67,95.68,95.55,95.59,6254400023.0
2007-08-28 12:55:00,95.59,95.61,95.53,95.61,4951100016.0
2007-08-28 13:00:00,95.59,95.61,95.49,95.53,6182800016.0
2007-08-28 13:05:00,95.565,95.595,95.53,95.54,4025099987.0
2007-08-28 13:10:00,95.54,95.55,95.44,95.48,6792199999.0
2007-08-28 13:15:00,95.48,95.49,95.43,95.45,2716500010.0
2007-08-28 13:20:00,95.44,95.495,95.43,95.475,4348800009.0
2007-08-28 13:25:00,95.475,95.5,95.43,95.43,4451000014.0
2007-08-28 13:30:00,95.43,95.52,95.43,95.52,3508100005.0
2007-08-28 13:35:00,95.515,95.6,95.515,95.56,4265000028.0
2007-08-28 13:40:00,95.56,95.57,95.51,95.53,3165999992.0
2007-08-28 13:45:00,95.53,95.56,95.52,95.55,3798500052.0
2007-08-28 13:50:00,95.55,95.55,95.47,95.47,5707700058.0
2007-08-28 13:55:00,95.48,95.5,95.46,95.48,3527299998.0
2007-08-28 14:00:00,95.41,95.436,95.34,95.35,4588400045.0
2007-08-28 14:10:00,95.23,95.24,95.21,95.21,2072700002.0
2007-08-28 14:20:00,95.05,95.11,95.05,95.07,3476599997.0
2007-08-28 14:25:00,95.07,95.165,95.06,95.11,4985400001.0
2007-08-28 14:30:00,95.09,95.2,95.08,95.2,4190700019.0
2007-08-28 14:35:00,95.22,95.24,95.21,95.21,1908899991.0
2007-08-28 14:40:00,95.09,95.09,95.05,95.06,3159500018.0
2007-08-28 14:45:00,94.89,94.91,94.89,94.91,1738900000.0
2007-08-28 14:50:00,94.91,94.95,94.89,94.93,2772499992.0
2007-08-28 14:55:00,94.995,95.005,94.97,94.98,2101599991.0
2007-08-28 15:10:00,94.84,94.94,94.835,94.925,3569300021.0
2007-08-28 15:15:00,94.885,94.92,94.86,94.9,2883299995.0
2007-08-28 15:20:00,94.91,94.93,94.83,94.83,5179600036.0
2007-08-28 15:30:00,94.68,94.71,94.68,94.7,1602800004.0
2007-08-28 15:35:00,94.79,94.83,94.73,94.75,3906700014.0
2007-08-28 15:50:00,94.57,94.57,94.505,94.52,1447000000.0
2007-08-28 16:00:00,94.65,94.675,94.62,94.66,1858300003.0
2007-08-28 16:10:00,94.57,94.64,94.53,94.64,2632700009.0
2007-08-28 16:15:00,94.665,94.75,94.64,94.69,3972200012.0
2007-08-28 16:20:00,94.69,94.82,94.68,94.73,4766000007.0
2007-08-28 16:25:00,94.73,94.74,94.67,94.68,5227077383.0
2007-08-28 16:30:00,94.64,94.66,94.585,94.61,3300700021.0
2007-08-28 16:35:00,94.59,94.61,94.55,94.6,5304599981.0
2007-08-28 16:40:00,94.6,94.65,94.57,94.58,6879499999.0
2007-08-28 16:45:00,94.48,94.495,94.47,94.48,545900009.0
2007-08-28 16:50:00,94.48,94.52,94.43,94.47,2470499998.0
2007-08-28 16:55:00,94.48,94.59,94.455,94.53,4715200026.0
2007-08-28 17:00:00,94.62,94.62,94.51,94.52,3723200012.0
2007-08-28 17:10:00,94.37,94.4,94.36,94.38,3033500011.0
2007-08-28 17:15:00,94.37,94.39,94.23,94.23,3232900011.0
2007-08-28 17:20:00,93.98,94.02,93.94,93.96,1713899988.0
2007-08-28 17:25:00,94.05,94.08,94.04,94.06,1116700001.0
2007-08-28 17:30:00,94.13,94.17,94.02,94.06,4173600005.0
2007-08-28 17:35:00,94.06,94.09,93.89,93.95,6179099995.0
2007-08-28 17:40:00,93.96,93.98,93.93,93.96,5669899979.0
2007-08-28 17:45:00,93.95,93.95,93.89,93.92,2015100006.0
2007-08-28 17:50:00,93.85,93.88,93.84,93.87,1872200006.0
2007-08-28 17:55:00,93.9,93.9,93.88,93.89,1197600012.0
2007-08-28 18:00:00,94.17,94.22,94.15,94.21,4701499958.0
2007-08-28 18:05:00,94.21,94.32,94.2,94.305,4905699994.0
2007-08-28 18:10:00,94.3,94.35,94.275,94.35,6598999999.0
2007-08-28 18:15:00,94.4,94.54,94.38,94.42,5164799994.0
2007-08-28 18:20:00,94.42,94.45,94.39,94.4,5945499971.0
2007-08-28 18:25:00,94.4,94.42,94.34,94.38,4783199985.0
2007-08-28 18:30:00,94.37,94.49,94.36,94.46,5644900006.0
2007-08-28 18:35:00,94.46,94.56,94.46,94.48,4399499993.0
2007-08-28 18:40:00,94.48,94.48,94.38,94.41,6587300015.0
2007-08-28 18:45:00,94.4,94.42,94.35,94.365,5203300055.0
2007-08-28 18:50:00,94.37,94.43,94.37,94.43,3213200040.0
2007-08-28 18:55:00,94.45,94.5,94.4,94.41,6061600016.0
2007-08-28 19:00:00,94.42,94.46,94.41,94.415,3335999989.0
2007-08-28 19:05:00,94.415,94.43,94.32,94.32,3840386083.0
2007-08-28 19:10:00,94.33,94.38,94.31,94.32,4818169494.0
2007-08-28 19:15:00,94.21,94.23,94.17,94.19,2100500005.0
2007-08-28 19:20:00,94.185,94.26,94.18,94.24,3465299993.0
2007-08-28 19:25:00,94.24,94.27,94.21,94.23,5598400009.0
2007-08-28 19:30:00,94.23,94.27,94.22,94.23,3900558007.0
2007-08-28 19:35:00,94.24,94.37,94.195,94.365,5459899994.0
2007-08-28 19:40:00,94.37,94.42,94.355,94.42,7292789261.0
2007-08-28 19:45:00,94.49,94.51,94.45,94.5,4508800013.0
2007-08-28 19:50:00,94.51,94.51,94.44,94.46,1990600020.0
2007-08-28 19:55:00,94.46,94.49,94.412,94.49,2622099991.0
2007-08-28 20:00:00,94.48,94.5,94.3,94.4,7174400025.0
2007-08-28 20:05:00,94.27,94.325,94.235,94.285,4728199986.0
2007-08-28 20:10:00,94.28,94.3,94.14,94.16,5834600027.0
2007-08-28 20:15:00,94.16,94.23,94.145,94.16,6693500022.0
2007-08-28 20:20:00,94.16,94.35,94.16,94.315,4362400020.0
2007-08-28 20:25:00,94.315,94.34,94.26,94.28,4033600025.0
2007-08-28 20:30:00,94.28,94.32,94.21,94.32,6618700023.0
2007-08-28 20:35:00,94.25,94.26,94.2,94.21,4335400039.0
2007-08-28 20:40:00,94.14,94.15,94.01,94.12,4914199998.0
2007-08-28 20:45:00,94.12,94.17,94.09,94.09,2861600001.0
2007-08-28 20:50:00,94.09,94.11,94.01,94.02,3571599991.0
2007-08-28 20:55:00,94.02,94.02,93.85,93.94,5376200020.0
2007-08-28 21:00:00,93.94,94.11,93.94,94.07,3291499990.0
2007-08-28 21:05:00,94.07,94.1,93.91,93.965,4824199996.0
2007-08-28 21:10:00,93.96,93.99,93.93,93.93,1928999989.0
2007-08-28 21:15:00,93.93,93.96,93.9,93.93,2115899998.0
2007-08-28 21:20:00,93.93,93.94,93.84,93.84,2606900003.0
2007-08-28 21:25:00,93.84,93.84,93.7,93.71,5891899960.0
2007-08-28 21:30:00,93.71,93.71,93.6,93.62,5961699966.0
2007-08-28 21:35:00,93.62,93.65,93.56,93.65,6947299959.0
2007-08-28 21:40:00,93.58,93.63,93.55,93.62,6479799980.0
2007-08-28 21:45:00,93.61,93.63,93.36,93.41,4469299995.0
2007-08-28 21:50:00,93.42,93.43,93.34,93.34,3649899973.0
2007-08-28 21:55:00,93.34,93.37,93.31,93.36,2463399975.0
2007-08-28 22:00:00,93.36,93.43,93.34,93.37,3100599996.0
2007-08-28 22:05:00,93.355,93.48,93.355,93.475,1618499989.0
2007-08-28 22:10:00,93.47,93.495,93.35,93.4,3253200007.0
2007-08-28 22:15:00,93.39,93.41,93.24,93.26,6330699950.0
2007-08-28 22:20:00,93.26,93.27,93.2,93.21,2629999979.0
2007-08-28 22:25:00,93.2,93.23,93.12,93.17,2136699995.0
2007-08-28 22:30:00,93.16,93.33,93.15,93.33,2939399995.0
2007-08-28 22:35:00,93.33,93.41,93.27,93.28,1701499998.0
2007-08-28 22:40:00,93.29,93.3,93.18,93.2,1449300003.0
2007-08-28 22:45:00,93.2,93.22,93.17,93.18,1966599995.0
2007-08-28 22:50:00,93.19,93.27,93.17,93.27,2385699997.0
2007-08-28 22:55:00,93.27,93.27,93.15,93.15,1172499995.0
2007-08-28 23:00:00,93.17,93.21,93.04,93.06,1051000000.0
2007-08-28 23:05:00,93.04,93.06,92.88,92.96,2508599993.0
2007-08-28 23:10:00,92.95,93.01,92.91,92.97,1912300004.0
2007-08-28 23:15:00,92.99,92.99,92.86,92.86,1073499998.0
2007-08-28 23:20:00,92.86,92.89,92.77,92.89,2363700007.0
2007-08-28 23:25:00,92.86,92.96,92.83,92.88,1449500000.0
2007-08-28 23:30:00,92.88,93.06,92.84,93.06,3599499993.0
2007-08-28 23:35:00,93.05,93.1,92.91,92.98,2395200002.0
2007-08-28 23:40:00,92.96,92.98,92.89,92.93,1114700000.0
2007-08-28 23:45:00,92.92,93.04,92.9,92.96,1944100003.0
2007-08-28 23:50:00,92.96,93.03,92.87,92.94,1284499989.0
2007-08-28 23:55:00,92.94,92.95,92.83,92.84,1762299992.0
2007-08-29 00:00:00,92.85,92.91,92.75,92.79,2702100009.0
2007-08-29 00:05:00,92.79,92.84,92.63,92.8,3815000017.0
2007-08-29 00:10:00,92.8,92.9,92.8,92.835,2872000016.0
2007-08-29 00:15:00,92.84,92.95,92.83,92.85,6771500033.0
2007-08-29 00:20:00,92.85,92.97,92.84,92.89,3699000015.0
2007-08-29 00:25:00,92.89,92.9,92.825,92.88,2730700026.0
2007-08-29 00:30:00,92.88,92.98,92.84,92.97,3861500015.0
2007-08-29 00:35:00,92.98,93.05,92.92,93.05,4271500004.0
2007-08-29 00:40:00,93.05,93.15,93.03,93.05,5670700003.0
2007-08-29 00:45:00,93.07,93.07,92.99,93.0,2583600015.0
2007-08-29 00:50:00,93.005,93.03,92.85,92.89,4760699986.0
2007-08-29 00:55:00,92.89,93.005,92.89,93.0,4170699992.0
2007-08-29 01:00:00,93.0,93.08,92.97,92.98,2905200015.0
2007-08-29 01:05:00,92.985,93.005,92.87,92.89,4685899973.0
2007-08-29 01:10:00,92.89,92.99,92.89,92.97,4621346340.0
2007-08-29 01:15:00,92.97,92.98,92.83,92.83,4368899987.0
2007-08-29 01:20:00,92.81,92.86,92.65,92.67,9086200005.0
2007-08-29 01:25:00,92.66,92.71,92.48,92.5,7561299980.0
2007-08-29 01:30:00,92.51,92.54,92.27,92.38,8893399941.0
2007-08-29 01:35:00,92.38,92.4,92.25,92.3,6360400012.0
2007-08-29 01:40:00,92.31,92.35,92.19,92.31,7217499961.0
2007-08-29 01:45:00,92.31,92.34,92.19,92.21,7912799957.0
2007-08-29 01:50:00,92.2,92.29,92.04,92.245,9785899930.0
2007-08-29 01:55:00,92.25,92.32,92.14,92.21,6230199977.0
2007-08-29 02:00:00,92.19,92.32,92.1,92.23,9527099931.0
2007-08-29 02:05:00,92.23,92.23,92.04,92.05,7546499966.0
2007-08-29 02:10:00,92.07,92.18,92.05,92.12,8861699958.0
2007-08-29 02:15:00,92.13,92.24,92.08,92.09,5537500000.0
2007-08-29 02:20:00,92.09,92.25,92.08,92.21,6799000002.0
2007-08-29 02:25:00,92.21,92.34,92.19,92.33,5338000009.0
2007-08-29 02:30:00,92.33,92.51,92.3,92.415,7124500026.0
2007-08-29 02:35:00,92.415,92.435,92.28,92.29,2469199993.0
2007-08-29 02:40:00,92.29,92.36,92.26,92.34,3962200029.0
2007-08-29 02:45:00,92.34,92.37,92.32,92.34,2850600016.0
2007-08-29 02:50:00,92.34,92.36,92.21,92.23,2680499997.0
2007-08-29 02:55:00,92.23,92.32,92.22,92.27,3123500002.0
2007-08-29 03:00:00,92.28,92.28,92.17,92.18,1431399998.0
2007-08-29 03:05:00,92.19,92.19,92.07,92.09,2099382833.0
2007-08-29 03:10:00,92.08,92.14,92.02,92.02,1924786174.0
2007-08-29 03:15:00,92.02,92.05,91.87,91.88,3402200009.0
2007-08-29 03:20:00,91.87,91.88,91.73,91.76,4886600000.0
2007-08-29 03:25:00,91.76,91.96,91.73,91.92,4995500007.0
2007-08-29 03:30:00,91.94,91.94,91.83,91.9,2861000038.0
2007-08-29 03:35:00,91.9,92.085,91.89,92.02,6450000065.0
2007-08-29 03:40:00,92.01,92.06,91.98,92.06,2961800022.0
2007-08-29 03:45:00,92.06,92.09,92.03,92.08,590300001.0
2007-08-29 03:50:00,92.09,92.165,92.07,92.14,2228400021.0
2007-08-29 03:55:00,92.14,92.15,92.1,92.13,921689748.0
2007-08-29 04:00:00,92.13,92.16,92.06,92.14,3996700000.0
2007-08-29 04:05:00,92.145,92.145,92.06,92.13,1681100006.0
2007-08-29 04:10:00,92.13,92.185,92.11,92.125,2632500000.0
2007-08-29 04:15:00,92.125,92.15,92.05,92.08,2100800002.0
2007-08-29 04:20:00,92.08,92.095,92.02,92.055,2214599994.0
2007-08-29 04:25:00,92.05,92.08,92.01,92.08,2634400006.0
2007-08-29 04:30:00,92.08,92.16,92.04,92.06,2306499989.0
2007-08-29 04:35:00,92.04,92.16,92.035,92.035,3994099998.0
2007-08-29 04:40:00,92.035,92.115,92.03,92.07,5023737007.0
2007-08-29 04:45:00,92.07,92.13,92.06,92.13,4085842444.0
2007-08-29 04:50:00,92.13,92.14,92.06,92.07,2165099993.0
2007-08-29 04:55:00,92.07,92.09,92.05,92.07,2357799980.0
2007-08-29 05:00:00,92.07,92.085,92.04,92.055,2347599974.0
2007-08-29 05:05:00,92.05,92.11,92.01,92.08,3018599998.0
2007-08-29 05:10:00,92.08,92.09,92.02,92.07,5793899980.0
2007-08-29 05:15:00,92.06,92.12,92.03,92.1,5879699971.0
2007-08-29 05:20:00,92.1,92.125,92.05,92.075,1992199995.0
2007-08-29 05:25:00,92.07,92.075,92.02,92.065,3146499973.0
2007-08-29 05:30:00,92.065,92.095,92.03,92.08,2463499991.0
2007-08-29 05:35:00,92.08,92.09,92.01,92.05,2046800004.0
2007-08-29 05:40:00,92.05,92.155,92.02,92.13,3323899997.0
2007-08-29 05:45:00,92.135,92.145,92.06,92.11,3993799975.0
2007-08-29 05:50:00,92.12,92.29,92.09,92.29,4117200002.0
2007-08-29 05:55:00,92.29,92.435,92.28,92.39,5935500001.0
2007-08-29 06:00:00,92.39,92.58,92.36,92.58,3408899999.0
2007-08-29 06:05:00,92.58,92.78,92.48,92.73,7024500007.0
2007-08-29 06:10:00,92.71,92.78,92.6,92.72,6169300021.0
2007-08-29 06:15:00,92.71,92.75,92.36,92.46,6771700026.0
2007-08-29 06:20:00,92.46,92.55,92.44,92.45,5239500015.0
2007-08-29 06:25:00,92.45,92.57,92.43,92.57,2616399988.0
2007-08-29 06:30:00,92.57,92.63,92.56,92.575,3530399985.0
2007-08-29 06:35:00,92.58,92.6,92.44,92.46,4204299993.0
2007-08-29 06:40:00,92.46,92.48,92.4,92.43,3755599984.0
2007-08-29 06:45:00,92.43,92.605,92.42,92.53,4112099979.0
2007-08-29 06:50:00,92.53,92.545,92.475,92.5,716400002.0
2007-08-29 06:55:00,92.5,92.565,92.48,92.52,1413100001.0
2007-08-29 07:00:00,92.52,92.53,92.49,92.51,1713400006.0
2007-08-29 07:05:00,92.51,92.54,92.49,92.51,2388499994.0
2007-08-29 07:10:00,92.49,92.52,92.46,92.48,2377900001.0
2007-08-29 07:15:00,92.48,92.49,92.46,92.47,1878699999.0
2007-08-29 07:20:00,92.47,92.49,92.44,92.46,3550899984.0
2007-08-29 07:25:00,92.49,92.51,92.46,92.49,2865700014.0
2007-08-29 07:30:00,92.48,92.51,92.43,92.51,676999999.0
2007-08-29 07:35:00,92.5,92.515,92.43,92.44,2301599991.0
2007-08-29 07:40:00,92.45,92.45,92.34,92.34,4190363658.0
2007-08-29 07:45:00,92.33,92.34,92.15,92.21,8020699971.0
2007-08-29 07:50:00,92.21,92.26,92.17,92.24,4768000007.0
2007-08-29 07:55:00,92.24,92.29,92.22,92.27,3155300001.0
2007-08-29 08:00:00,92.29,92.34,92.25,92.305,5062900013.0
2007-08-29 08:05:00,92.305,92.32,92.23,92.23,2136799998.0
2007-08-29 08:10:00,92.19,92.32,92.19,92.27,7333200028.0
2007-08-29 08:15:00,92.26,92.46,92.24,92.46,8935600094.0
2007-08-29 08:20:00,92.44,92.64,92.44,92.6,10559000085.0
2007-08-29 08:25:00,92.6,92.72,92.57,92.58,6847700006.0
2007-08-29 08:30:00,92.59,92.75,92.58,92.66,9575699992.0
2007-08-29 08:35:00,92.64,92.91,92.62,92.89,10273999990.0
2007-08-29 08:40:00,92.91,92.98,92.8,92.84,7394399996.0
2007-08-29 08:45:00,92.82,92.91,92.82,92.89,6806080079.0
2007-08-29 08:50:00,92.87,92.89,92.75,92.76,8226970068.0
2007-08-29 08:55:00,92.75,92.76,92.61,92.62,10185999975.0
2007-08-29 09:00:00,92.64,92.69,92.41,92.46,10185999975.0
2007-08-29 09:05:00,92.48,92.51,92.44,92.49,7755899987.0
2007-08-29 09:10:00,92.48,92.59,92.45,92.57,6770499975.0
2007-08-29 09:15:00,92.58,92.69,92.55,92.69,6738199982.0
2007-08-29 09:20:00,92.68,92.8,92.64,92.78,7101199996.0
2007-08-29 09:25:00,92.76,93.01,92.76,93.01,6977099994.0
2007-08-29 09:30:00,93.0,93.04,92.86,92.89,8574900021.0
2007-08-29 09:35:00,92.87,92.93,92.83,92.915,10627500045.0
2007-08-29 09:40:00,92.91,92.91,92.75,92.78,9548000120.0
2007-08-29 09:45:00,92.76,92.89,92.69,92.83,3634799994.0
2007-08-29 09:50:00,92.84,92.905,92.8,92.88,3666367139.0
2007-08-29 09:55:00,92.87,92.91,92.78,92.91,4436070997.0
2007-08-29 10:00:00,92.92,93.0,92.87,92.98,7206900069.0
2007-08-29 10:05:00,92.96,93.25,92.96,93.23,8538700040.0
2007-08-29 10:10:00,93.21,93.39,93.19,93.28,4803500080.0
2007-08-29 10:15:00,93.3,93.33,93.14,93.14,7254200128.0
2007-08-29 10:20:00,93.16,93.34,93.11,93.25,8363500129.0
2007-08-29 10:25:00,93.265,93.335,93.16,93.19,6551500051.0
2007-08-29 10:30:00,93.21,93.23,93.1,93.11,6785000049.0
2007-08-29 10:35:00,93.11,93.2,93.1,93.12,6331285115.0
2007-08-29 10:40:00,93.11,93.145,93.06,93.075,5451999999.0
2007-08-29 10:45:00,93.075,93.085,92.99,93.0,4695300018.0
2007-08-29 10:50:00,93.0,93.07,92.91,92.93,10396000170.0
2007-08-29 10:55:00,92.91,93.11,92.91,93.11,7468000083.0
2007-08-29 11:00:00,93.11,93.245,93.1,93.19,8341899982.0
2007-08-29 11:05:00,93.19,93.39,93.18,93.36,5974500085.0
2007-08-29 11:10:00,93.35,93.475,93.33,93.465,6371100063.0
2007-08-29 11:15:00,93.465,93.6,93.45,93.53,9243300026.0
2007-08-29 11:20:00,93.53,93.61,93.52,93.61,5516299966.0
2007-08-29 11:25:00,93.615,93.91,93.61,93.89,9369999917.0
2007-08-29 11:30:00,93.86,94.12,93.8,94.11,9422999900.0
2007-08-29 11:35:00,94.12,94.125,94.03,94.05,9283399930.0
2007-08-29 11:40:00,94.03,94.03,93.86,93.86,9249000045.0
2007-08-29 11:45:00,93.87,93.89,93.8,93.87,8944000038.0
2007-08-29 11:50:00,93.89,93.89,93.75,93.78,7706300018.0
2007-08-29 11:55:00,93.76,93.78,93.66,93.73,6015800011.0
2007-08-29 12:00:00,93.73,93.75,93.61,93.64,8011800048.0
2007-08-29 12:05:00,93.64,93.705,93.6,93.64,7740791022.0
2007-08-29 12:10:00,93.62,93.69,93.58,93.65,7244073069.0
2007-08-29 12:15:00,93.62,93.71,93.62,93.66,4974700046.0
2007-08-29 12:20:00,93.67,93.685,93.62,93.685,4952300013.0
2007-08-29 12:25:00,93.685,93.79,93.67,93.75,4752799988.0
2007-08-29 12:30:00,93.75,94.01,93.75,94.0,5894599999.0
2007-08-29 12:35:00,94.0,94.03,93.9,93.9,7540876719.0
2007-08-29 12:40:00,93.9,93.94,93.81,93.84,5479700014.0
2007-08-29 12:45:00,93.84,93.94,93.84,93.93,4834200035.0
2007-08-29 12:50:00,93.93,93.97,93.92,93.96,3057499993.0
2007-08-29 12:55:00,93.97,94.37,93.96,94.365,6680199989.0
2007-08-29 13:00:00,94.36,94.43,94.14,94.16,9219000055.0
2007-08-29 13:05:00,94.18,94.2,94.12,94.14,8827400041.0
2007-08-29 13:10:00,94.12,94.14,93.98,94.12,7706200038.0
2007-08-29 13:15:00,94.14,94.28,94.1,94.12,7482099996.0
2007-08-29 13:20:00,94.14,94.14,93.91,94.0,5030999976.0
2007-08-29 13:25:00,94.0,94.05,93.94,93.98,4677299995.0
2007-08-29 13:30:00,93.98,93.995,93.79,93.8,6622800040.0
2007-08-29 13:35:00,93.78,93.92,93.78,93.86,5005800015.0
2007-08-29 13:40:00,93.85,93.94,93.83,93.92,4303600021.0
2007-08-29 13:45:00,93.92,93.92,93.75,93.78,8401800077.0
2007-08-29 13:50:00,93.73,93.77,93.71,93.75,7102200058.0
2007-08-29 13:55:00,93.75,93.81,93.67,93.725,6704959325.0
2007-08-29 14:00:00,93.73,93.79,93.64,93.66,6415500014.0
2007-08-29 14:05:00,93.66,93.76,93.64,93.73,7265800017.0
2007-08-29 14:10:00,93.73,93.74,93.6,93.65,7681800046.0
2007-08-29 14:15:00,93.65,93.65,93.46,93.48,8991700004.0
2007-08-29 14:20:00,93.49,93.62,93.48,93.595,6244800034.0
2007-08-29 14:25:00,93.595,93.61,93.48,93.53,6885200061.0
2007-08-29 14:30:00,93.53,93.61,93.52,93.53,6840300019.0
2007-08-29 14:35:00,93.55,93.66,93.53,93.64,6123000005.0
2007-08-29 14:40:00,93.63,93.8,93.6,93.78,3164900031.0
2007-08-29 14:45:00,93.77,93.81,93.7,93.71,6709199989.0
2007-08-29 14:50:00,93.71,93.71,93.55,93.61,6619516202.0
2007-08-29 14:55:00,93.62,93.66,93.52,93.56,9449216126.0
2007-08-29 15:00:00,93.56,93.66,93.55,93.605,7911100015.0
2007-08-29 15:05:00,93.61,93.66,93.57,93.66,7067099988.0
2007-08-29 15:10:00,93.66,93.725,93.62,93.67,7026700012.0
2007-08-29 15:15:00,93.66,93.69,93.63,93.63,3189899996.0
2007-08-29 15:20:00,93.63,93.855,93.63,93.85,8548599957.0
2007-08-29 15:25:00,93.85,93.93,93.82,93.87,7337399961.0
2007-08-29 15:30:00,93.86,94.1,93.83,94.1,9247399941.0
2007-08-29 15:35:00,94.12,94.21,94.02,94.02,9318099958.0
2007-08-29 15:40:00,94.02,94.08,93.92,93.92,8814500004.0
2007-08-29 15:45:00,93.91,93.97,93.75,93.97,7093399983.0
2007-08-29 15:50:00,93.96,93.98,93.87,93.885,7642276495.0
2007-08-29 15:55:00,93.86,93.87,93.75,93.76,7822800041.0
2007-08-29 16:00:00,93.8,93.81,93.75,93.77,5817099980.0
2007-08-29 16:05:00,93.78,93.78,93.71,93.73,8063099994.0
2007-08-29 16:10:00,93.73,93.78,93.68,93.68,7803499987.0
2007-08-29 16:15:00,93.66,93.76,93.64,93.76,6841400037.0
2007-08-29 16:20:00,93.76,93.95,93.76,93.89,10102099995.0
2007-08-29 16:25:00,93.89,93.92,93.77,93.8,7756200003.0
2007-08-29 16:30:00,93.79,93.84,93.71,93.72,8639799983.0
2007-08-29 16:35:00,93.7,93.79,93.7,93.76,5427899955.0
2007-08-29 16:40:00,93.77,93.87,93.75,93.86,5448700015.0
2007-08-29 16:45:00,93.86,93.89,93.78,93.84,6908699952.0
2007-08-29 16:50:00,93.84,93.94,93.75,93.94,7333199956.0
2007-08-29 16:55:00,93.96,94.06,93.93,93.99,9865700042.0
2007-08-29 17:00:00,93.98,94.37,93.96,94.33,8617000040.0
2007-08-29 17:05:00,94.35,94.36,94.2,94.21,6110900009.0
2007-08-29 17:10:00,94.21,94.25,94.16,94.21,7814643523.0
2007-08-29 17:15:00,94.2,94.215,94.11,94.13,6174899994.0
2007-08-29 17:20:00,94.13,94.13,93.99,94.07,6725700003.0
2007-08-29 17:25:00,94.07,94.21,94.05,94.19,7614500000.0
2007-08-29 17:30:00,94.2,94.22,94.15,94.22,7245799996.0
2007-08-29 17:35:00,94.22,94.61,94.2,94.53,5868769278.0
2007-08-29 17:40:00,94.51,94.53,94.35,94.37,5862836585.0
2007-08-29 17:45:00,94.37,94.51,94.36,94.46,7147367311.0
2007-08-29 17:50:00,94.44,94.515,94.4,94.5,5211100045.0
2007-08-29 17:55:00,94.5,94.62,94.47,94.595,6222400024.0
2007-08-29 18:00:00,94.595,94.61,94.55,94.59,3080797829.0
2007-08-29 18:05:00,94.59,94.59,94.475,94.5,5453000003.0
2007-08-29 18:10:00,94.5,94.5,94.4,94.45,5093000001.0
2007-08-29 18:15:00,94.44,94.52,94.39,94.44,6650500031.0
2007-08-29 18:20:00,94.44,94.46,94.38,94.38,5061300029.0
2007-08-29 18:25:00,94.38,94.4,94.35,94.35,2870400006.0
2007-08-29 18:30:00,94.34,94.35,94.3,94.325,4217300013.0
2007-08-29 18:35:00,94.325,94.37,94.265,94.295,4157199991.0
2007-08-29 18:40:00,94.3,94.35,94.29,94.32,3320100003.0
2007-08-29 18:45:00,94.32,94.36,94.28,94.32,3052388359.0
2007-08-29 18:50:00,94.32,94.32,94.23,94.23,3405500016.0
2007-08-29 18:55:00,94.25,94.25,94.1,94.17,6593182918.0
2007-08-29 19:00:00,94.18,94.23,94.17,94.21,1945099998.0
2007-08-29 19:05:00,94.21,94.235,94.165,94.17,2760199995.0
2007-08-29 19:10:00,94.17,94.205,94.13,94.14,2572500018.0
2007-08-29 19:15:00,94.15,94.15,94.06,94.07,4985400028.0
2007-08-29 19:20:00,94.05,94.05,93.87,93.89,8712000016.0
2007-08-29 19:25:00,93.86,93.91,93.85,93.91,9218299979.0
2007-08-29 19:30:00,93.87,93.89,93.8,93.81,9717399980.0
2007-08-29 19:35:00,93.81,93.87,93.68,93.81,6820300001.0
2007-08-29 19:40:00,93.81,93.82,93.72,93.74,5917300034.0
2007-08-29 19:45:00,93.74,93.76,93.54,93.65,7558357904.0
2007-08-29 19:50:00,93.62,93.74,93.6,93.705,2349499987.0
2007-08-29 19:55:00,93.705,93.82,93.675,93.795,2613600011.0
2007-08-29 20:00:00,93.795,94.26,93.79,94.16,7008199966.0
2007-08-29 20:05:00,94.14,94.17,94.01,94.14,7238099958.0
2007-08-29 20:10:00,94.14,94.18,94.06,94.085,5131200003.0
2007-08-29 20:15:00,94.09,94.17,94.07,94.08,6288899983.0
2007-08-29 20:20:00,94.08,94.12,94.0,94.1,3867199990.0
2007-08-29 20:25:00,94.1,94.1,94.005,94.01,3184300000.0
2007-08-29 20:30:00,94.02,94.33,94.01,94.32,7264500006.0
2007-08-29 20:35:00,94.32,94.34,94.21,94.31,8892799975.0
2007-08-29 20:40:00,94.31,94.35,94.26,94.26,6206100011.0
2007-08-29 20:45:00,94.26,94.29,94.22,94.29,2702754811.0
2007-08-29 20:50:00,94.29,94.37,94.21,94.22,6225699983.0
2007-08-29 20:55:00,94.22,94.23,94.14,94.15,5996178848.0
2007-08-29 21:00:00,94.16,94.255,94.125,94.22,4228499980.0
2007-08-29 21:05:00,94.22,94.39,94.2,94.385,3966099987.0
2007-08-29 21:10:00,94.385,94.555,94.31,94.54,7421399964.0
2007-08-29 21:15:00,94.53,94.72,94.51,94.67,7904387422.0
2007-08-29 21:20:00,94.67,94.69,94.58,94.63,5762999980.0
2007-08-29 21:25:00,94.63,94.69,94.6,94.67,3361600003.0
2007-08-29 21:30:00,94.69,95.01,94.68,95.0,8824200003.0
2007-08-29 21:35:00,95.01,95.01,94.91,94.99,4930200012.0
2007-08-29 21:40:00,95.03,95.12,94.99,95.01,3762099985.0
2007-08-29 21:45:00,95.01,95.17,95.01,95.15,3880999994.0
2007-08-29 21:50:00,95.14,95.29,95.07,95.28,6316599978.0
2007-08-29 21:55:00,95.27,95.545,95.25,95.48,8083812280.0
2007-08-29 22:00:00,95.48,95.51,95.325,95.35,5135261269.0
2007-08-29 22:05:00,95.35,95.42,95.34,95.36,2628899985.0
2007-08-29 22:10:00,95.36,95.585,95.34,95.45,3664999994.0
2007-08-29 22:15:00,95.46,95.48,95.4,95.475,3606400002.0
2007-08-29 22:20:00,95.48,95.485,95.42,95.43,900500001.0
2007-08-29 22:25:00,95.43,95.535,95.41,95.51,2276399996.0
2007-08-29 22:30:00,95.49,95.555,95.41,95.42,2570999987.0
2007-08-29 22:35:00,95.44,95.47,95.41,95.43,1693099998.0
2007-08-29 22:40:00,95.45,95.495,95.41,95.44,1341999999.0
2007-08-29 22:45:00,95.42,95.42,95.35,95.4,1328300001.0
2007-08-29 22:50:00,95.4,95.405,95.36,95.39,1758599990.0
2007-08-29 22:55:00,95.39,95.45,95.38,95.42,868800000.0
2007-08-29 23:00:00,95.42,95.53,95.38,95.53,704599998.0
2007-08-29 23:05:00,95.53,95.55,95.45,95.54,919299995.0
2007-08-29 23:10:00,95.54,95.55,95.5,95.55,766099999.0
2007-08-29 23:15:00,95.56,95.6,95.54,95.55,1653699999.0
2007-08-29 23:20:00,95.57,95.63,95.57,95.61,895500000.0
2007-08-29 23:25:00,95.6,95.71,95.58,95.68,2844200017.0
2007-08-29 23:30:00,95.68,95.71,95.54,95.57,1933700005.0
2007-08-29 23:35:00,95.57,95.65,95.54,95.635,989700000.0
2007-08-29 23:40:00,95.65,95.67,95.63,95.65,932200004.0
2007-08-29 23:45:00,95.65,95.66,95.57,95.61,1008600004.0
2007-08-29 23:50:00,95.615,95.625,95.47,95.53,3178600027.0
2007-08-29 23:55:00,95.53,95.54,95.33,95.34,1236200006.0
2007-08-30 00:00:00,95.34,95.36,95.23,95.23,1978100003.0
2007-08-30 00:05:00,95.24,95.26,95.12,95.26,2691000000.0
2007-08-30 00:10:00,95.26,95.285,95.23,95.27,1565600008.0
2007-08-30 00:15:00,95.27,95.31,95.25,95.28,1386500008.0
2007-08-30 00:20:00,95.28,95.28,95.16,95.17,1245700002.0
2007-08-30 00:25:00,95.17,95.2,94.96,94.98,3806000014.0
2007-08-30 00:30:00,94.97,95.03,94.95,94.97,3909400042.0
2007-08-30 00:35:00,94.98,94.99,94.855,94.94,5174706661.0
2007-08-30 00:40:00,94.94,95.025,94.94,94.965,2550300015.0
2007-08-30 00:45:00,94.965,95.12,94.9,95.0,3794499999.0
2007-08-30 00:50:00,95.0,95.0,94.85,94.88,5365300001.0
2007-08-30 00:55:00,94.89,94.91,94.83,94.84,2148400001.0
2007-08-30 01:00:00,94.84,94.845,94.61,94.71,5528700003.0
2007-08-30 01:05:00,94.735,94.77,94.68,94.73,4428499988.0
2007-08-30 01:10:00,94.75,94.77,94.65,94.76,5694199981.0
2007-08-30 01:15:00,94.76,94.96,94.745,94.96,4409900003.0
2007-08-30 01:20:00,94.965,94.98,94.85,94.91,3502400015.0
2007-08-30 01:25:00,94.91,95.005,94.88,94.94,4071800012.0
2007-08-30 01:30:00,94.94,94.97,94.91,94.92,1845900008.0
2007-08-30 01:35:00,94.92,94.935,94.83,94.925,1986600014.0
2007-08-30 01:40:00,94.925,94.925,94.795,94.83,4645499995.0
2007-08-30 01:45:00,94.82,94.94,94.81,94.84,3521900005.0
2007-08-30 01:50:00,94.84,94.87,94.78,94.85,3470000018.0
2007-08-30 01:55:00,94.83,94.86,94.79,94.81,3809399985.0
2007-08-30 02:00:00,94.81,94.895,94.785,94.855,2792653422.0
2007-08-30 02:05:00,94.86,94.86,94.77,94.8,2483500020.0
2007-08-30 02:10:00,94.8,94.82,94.73,94.76,1194599999.0
2007-08-30 02:15:00,94.75,94.77,94.65,94.7,4850300029.0
2007-08-30 02:20:00,94.69,94.72,94.56,94.62,7146100058.0
2007-08-30 02:25:00,94.61,94.75,94.59,94.66,6352100018.0
2007-08-30 02:30:00,94.66,94.68,94.64,94.66,1385500004.0
2007-08-30 02:35:00,94.66,94.66,94.49,94.57,3686700035.0
2007-08-30 02:40:00,94.57,94.69,94.57,94.68,4041500011.0
2007-08-30 02:45:00,94.685,94.7,94.62,94.65,4899900050.0
2007-08-30 02:50:00,94.65,94.67,94.61,94.66,2790600033.0
2007-08-30 02:55:00,94.645,94.7,94.625,94.66,2807099999.0
2007-08-30 03:00:00,94.66,94.66,94.58,94.59,4066600004.0
2007-08-30 03:05:00,94.59,94.64,94.58,94.61,3076200008.0
2007-08-30 03:10:00,94.61,94.66,94.57,94.59,2612400010.0
2007-08-30 03:15:00,94.59,94.665,94.58,94.665,1939900016.0
2007-08-30 03:20:00,94.67,94.74,94.63,94.72,1840299994.0
2007-08-30 03:25:00,94.72,94.89,94.715,94.87,3543800019.0
2007-08-30 03:30:00,94.87,94.98,94.85,94.885,3956700009.0
2007-08-30 03:35:00,94.89,94.89,94.78,94.79,2101400006.0
2007-08-30 03:40:00,94.79,94.84,94.69,94.825,4785999986.0
2007-08-30 03:45:00,94.83,94.89,94.8,94.81,3146493224.0
2007-08-30 03:50:00,94.81,94.84,94.76,94.82,3921000023.0
2007-08-30 03:55:00,94.84,94.85,94.78,94.845,3481200049.0
2007-08-30 04:00:00,94.845,94.9,94.82,94.84,3723500025.0
2007-08-30 04:05:00,94.84,94.845,94.78,94.825,2579400014.0
2007-08-30 04:10:00,94.825,95.05,94.79,95.04,3716199999.0
2007-08-30 04:15:00,95.04,95.1,94.965,95.05,4451400004.0
2007-08-30 04:20:00,95.05,95.08,94.9,94.98,4426300037.0
2007-08-30 04:25:00,94.96,95.03,94.95,94.975,2613000037.0
2007-08-30 04:30:00,94.975,94.995,94.935,94.97,1555999993.0
2007-08-30 04:35:00,94.97,94.99,94.93,94.94,1473899997.0
2007-08-30 04:40:00,94.95,94.95,94.92,94.93,1021299999.0
2007-08-30 04:45:00,94.93,94.95,94.9,94.91,889291787.0
2007-08-30 04:50:00,94.91,94.92,94.84,94.855,3108298290.0
2007-08-30 04:55:00,94.85,94.88,94.835,94.85,990100016.0
2007-08-30 05:00:00,94.84,94.85,94.79,94.84,1770800032.0
2007-08-30 05:05:00,94.82,94.84,94.68,94.7,3684100050.0
2007-08-30 05:10:00,94.69,94.76,94.69,94.75,2611400042.0
2007-08-30 05:15:00,94.75,94.75,94.67,94.67,1954800025.0
2007-08-30 05:20:00,94.67,94.69,94.58,94.61,2116400046.0
2007-08-30 05:25:00,94.61,94.655,94.47,94.645,5733100083.0
2007-08-30 05:30:00,94.645,94.695,94.62,94.68,2228099994.0
2007-08-30 05:35:00,94.67,94.71,94.66,94.7,1881000019.0
2007-08-30 05:40:00,94.7,94.71,94.62,94.63,1276900005.0
2007-08-30 05:45:00,94.63,94.645,94.61,94.625,607199998.0
2007-08-30 05:50:00,94.625,94.69,94.62,94.63,1016500007.0
2007-08-30 05:55:00,94.63,94.63,94.57,94.6,2164900004.0
2007-08-30 06:00:00,94.6,94.65,94.54,94.55,3306560332.0
2007-08-30 06:05:00,94.55,94.59,94.48,94.49,2819700034.0
2007-08-30 06:10:00,94.51,94.725,94.51,94.715,3791500022.0
2007-08-30 06:15:00,94.72,94.725,94.55,94.59,3749300010.0
2007-08-30 06:20:00,94.59,94.59,94.46,94.48,2443400007.0
2007-08-30 06:25:00,94.48,94.52,94.44,94.49,2261600002.0
2007-08-30 06:30:00,94.49,94.51,94.41,94.45,2951000033.0
2007-08-30 06:35:00,94.44,94.45,94.4,94.41,1609000010.0
2007-08-30 06:40:00,94.43,94.435,94.33,94.4,3310100036.0
2007-08-30 06:45:00,94.4,94.42,94.38,94.4,1928000037.0
2007-08-30 06:50:00,94.4,94.42,94.11,94.13,5117100030.0
2007-08-30 06:55:00,94.13,94.17,94.06,94.14,7066300061.0
2007-08-30 07:00:00,94.14,94.17,93.82,93.93,7882399996.0
2007-08-30 07:05:00,93.91,93.93,93.65,93.65,8512400099.0
2007-08-30 07:10:00,93.65,94.13,93.64,94.03,7233300063.0
2007-08-30 07:15:00,94.03,94.24,94.01,94.19,4708499990.0
2007-08-30 07:20:00,94.18,94.24,94.12,94.14,5728900063.0
2007-08-30 07:25:00,94.14,94.21,94.08,94.13,4971200091.0
2007-08-30 07:30:00,94.13,94.17,94.06,94.07,5839800104.0
2007-08-30 07:35:00,94.07,94.09,93.88,93.89,4383200034.0
2007-08-30 07:40:00,93.89,94.01,93.86,94.01,5740200065.0
2007-08-30 07:45:00,94.01,94.07,93.99,94.0,5107000067.0
2007-08-30 07:50:00,93.99,94.03,93.94,93.94,7705800126.0
2007-08-30 07:55:00,93.92,94.0,93.915,94.0,4179300038.0
2007-08-30 08:00:00,94.0,94.25,93.96,94.215,4908000059.0
2007-08-30 08:05:00,94.215,94.25,94.14,94.14,2874700032.0
2007-08-30 08:10:00,94.15,94.18,94.07,94.12,4591300022.0
2007-08-30 08:15:00,94.12,94.32,94.12,94.29,3563600026.0
2007-08-30 08:20:00,94.3,94.37,94.28,94.35,3877500022.0
2007-08-30 08:25:00,94.35,94.37,94.22,94.23,4300200021.0
2007-08-30 08:30:00,94.21,94.33,94.15,94.3,7265400033.0
2007-08-30 08:35:00,94.3,94.48,94.3,94.42,5544600042.0
2007-08-30 08:40:00,94.43,94.67,94.4,94.53,8454699982.0
2007-08-30 08:45:00,94.55,94.55,94.44,94.47,8771300007.0
2007-08-30 08:50:00,94.47,94.54,94.44,94.49,8683799975.0
2007-08-30 08:55:00,94.44,94.5,94.35,94.37,6194500029.0
2007-08-30 09:00:00,94.35,94.37,94.14,94.21,8673599930.0
2007-08-30 09:05:00,94.21,94.39,94.17,94.39,7743899990.0
2007-08-30 09:10:00,94.4,94.41,94.21,94.25,8191999991.0
2007-08-30 09:15:00,94.26,94.36,94.18,94.35,10287199992.0
2007-08-30 09:20:00,94.35,94.37,94.26,94.32,7038900010.0
2007-08-30 09:25:00,94.37,94.55,94.35,94.53,7915600012.0
2007-08-30 09:30:00,94.51,94.59,94.48,94.48,9031099974.0
2007-08-30 09:35:00,94.48,94.56,94.43,94.55,5930199990.0
2007-08-30 09:40:00,94.55,94.57,94.41,94.5,6969800021.0
2007-08-30 09:45:00,94.52,94.52,94.33,94.39,8242100034.0
2007-08-30 09:50:00,94.4,94.41,94.37,94.39,6438999953.0
2007-08-30 09:55:00,94.39,94.455,94.38,94.445,5518300027.0
2007-08-30 10:00:00,94.445,94.48,94.36,94.36,7816299967.0
2007-08-30 10:05:00,94.39,94.42,94.21,94.23,8291899931.0
2007-08-30 10:10:00,94.19,94.27,94.16,94.26,6572699935.0
2007-08-30 10:15:00,94.23,94.33,94.21,94.32,10103500000.0
2007-08-30 10:20:00,94.32,94.37,94.3,94.37,7512799982.0
2007-08-30 10:25:00,94.38,94.39,94.35,94.37,7696000034.0
2007-08-30 10:30:00,94.36,94.43,94.35,94.43,4858300000.0
2007-08-30 10:35:00,94.43,94.53,94.4,94.51,7619299946.0
2007-08-30 10:40:00,94.51,94.52,94.42,94.46,7830599946.0
2007-08-30 10:45:00,94.49,94.49,94.415,94.44,8338299923.0
2007-08-30 10:50:00,94.44,94.46,94.395,94.43,6193999941.0
2007-08-30 10:55:00,94.43,94.445,94.37,94.41,4001558375.0
2007-08-30 11:00:00,94.41,94.43,94.35,94.36,4892233479.0
2007-08-30 11:05:00,94.38,94.38,94.32,94.35,5677599978.0
2007-08-30 11:10:00,94.35,94.375,94.3,94.375,4919999986.0
2007-08-30 11:15:00,94.37,94.37,94.255,94.28,7793699931.0
2007-08-30 11:20:00,94.3,94.34,94.26,94.31,6821072353.0
2007-08-30 11:25:00,94.31,94.34,94.25,94.27,5955348752.0
2007-08-30 11:30:00,94.27,94.29,94.23,94.23,5137895702.0
2007-08-30 11:35:00,94.23,94.23,94.16,94.21,6119399922.0
2007-08-30 11:40:00,94.23,94.34,94.19,94.23,7333999965.0
2007-08-30 11:45:00,94.24,94.26,94.16,94.19,8114599896.0
2007-08-30 11:50:00,94.19,94.19,94.05,94.05,7300899978.0
2007-08-30 11:55:00,94.05,94.05,93.85,93.86,9785099957.0
2007-08-30 12:00:00,93.86,93.99,93.78,93.98,7173299985.0
2007-08-30 12:05:00,94.0,94.01,93.895,94.0,3995499986.0
2007-08-30 12:10:00,94.0,94.0,93.82,93.89,6667199986.0
2007-08-30 12:15:00,93.89,93.96,93.85,93.96,4206499990.0
2007-08-30 12:20:00,93.96,94.08,93.93,94.05,5735399974.0
2007-08-30 12:25:00,94.06,94.13,94.04,94.07,6229399995.0
2007-08-30 12:30:00,94.07,94.08,94.02,94.04,6892100001.0
2007-08-30 12:35:00,94.05,94.1,93.98,94.1,6211099976.0
2007-08-30 12:40:00,94.11,94.13,94.01,94.035,4676399974.0
2007-08-30 12:45:00,94.04,94.1,94.03,94.06,2878700012.0
2007-08-30 12:50:00,94.06,94.13,94.06,94.09,3666000009.0
2007-08-30 12:55:00,94.095,94.105,93.96,94.005,7306899966.0
2007-08-30 13:00:00,94.01,94.11,93.98,94.08,7068100010.0
2007-08-30 13:05:00,94.08,94.13,94.05,94.06,3849099949.0
2007-08-30 13:10:00,94.07,94.11,94.05,94.08,2897799992.0
2007-08-30 13:15:00,94.08,94.11,94.03,94.07,3847099982.0
2007-08-30 13:20:00,94.07,94.08,93.97,93.99,4510599970.0
2007-08-30 13:25:00,93.98,93.985,93.9,93.92,3670299991.0
2007-08-30 13:30:00,93.92,93.97,93.9,93.94,2733299992.0
2007-08-30 13:35:00,93.95,93.97,93.92,93.97,3854100012.0
2007-08-30 13:40:00,93.96,94.01,93.93,94.01,2223500001.0
2007-08-30 13:45:00,94.0,94.12,94.0,94.09,3696000011.0
2007-08-30 13:50:00,94.09,94.17,94.07,94.16,4482500004.0
2007-08-30 13:55:00,94.15,94.37,94.15,94.35,6622499985.0
2007-08-30 14:00:00,94.355,94.41,94.315,94.33,6781025445.0
2007-08-30 14:05:00,94.33,94.365,94.27,94.27,3570700007.0
2007-08-30 14:10:00,94.27,94.36,94.27,94.34,6862899973.0
2007-08-30 14:15:00,94.35,94.4,94.31,94.37,5434276424.0
2007-08-30 14:20:00,94.37,94.42,94.34,94.37,7116882016.0
2007-08-30 14:25:00,94.375,94.49,94.36,94.44,4312799982.0
2007-08-30 14:30:00,94.43,94.53,94.36,94.5,8111399947.0
2007-08-30 14:35:00,94.5,94.59,94.46,94.46,7902299970.0
2007-08-30 14:40:00,94.46,94.53,94.44,94.49,5143976028.0
2007-08-30 14:45:00,94.5,94.76,94.475,94.74,5870199931.0
2007-08-30 14:50:00,94.74,94.88,94.74,94.815,6009199953.0
2007-08-30 14:55:00,94.815,94.815,94.66,94.69,5149899972.0
2007-08-30 15:00:00,94.68,94.69,94.53,94.55,5216000015.0
2007-08-30 15:05:00,94.55,94.55,94.38,94.43,3909799989.0
2007-08-30 15:10:00,94.43,94.46,94.22,94.28,7777099953.0
2007-08-30 15:15:00,94.28,94.3,94.13,94.26,7932499930.0
2007-08-30 15:20:00,94.26,94.45,94.26,94.35,8081299960.0
2007-08-30 15:25:00,94.35,94.35,94.05,94.11,7510099961.0
2007-08-30 15:30:00,94.11,94.11,93.91,94.065,8705799956.0
2007-08-30 15:35:00,94.05,94.24,93.98,94.22,7664386372.0
2007-08-30 15:40:00,94.23,94.25,94.11,94.15,7912499975.0
2007-08-30 15:45:00,94.16,94.27,94.12,94.23,7195572262.0
2007-08-30 15:50:00,94.23,94.43,94.2,94.29,5942999975.0
2007-08-30 15:55:00,94.29,94.41,94.2,94.21,6125600007.0
2007-08-30 16:00:00,94.21,94.24,94.11,94.16,4605000002.0
2007-08-30 16:05:00,94.16,94.47,94.16,94.41,7270773135.0
2007-08-30 16:10:00,94.41,94.42,94.26,94.31,7905699969.0
2007-08-30 16:15:00,94.31,94.44,94.27,94.41,6550499991.0
2007-08-30 16:20:00,94.4,94.54,94.37,94.39,6255499946.0
2007-08-30 16:25:00,94.41,94.58,94.4,94.53,8460699970.0
2007-08-30 16:30:00,94.51,94.78,94.51,94.64,8773982781.0
2007-08-30 16:35:00,94.64,94.65,94.48,94.5,8706299985.0
2007-08-30 16:40:00,94.51,94.55,94.44,94.51,7029068634.0
2007-08-30 16:45:00,94.51,94.55,94.48,94.53,7116700001.0
2007-08-30 16:50:00,94.52,94.74,94.51,94.66,7418384880.0
2007-08-30 16:55:00,94.66,94.75,94.57,94.75,7813862187.0
2007-08-30 17:00:00,94.73,94.96,94.71,94.94,7445800013.0
2007-08-30 17:05:00,94.95,95.03,94.89,94.96,6943300013.0
2007-08-30 17:10:00,94.98,95.21,94.94,95.07,6898500017.0
2007-08-30 17:15:00,95.08,95.12,94.98,95.08,5946500015.0
2007-08-30 17:20:00,95.07,95.19,94.99,95.0,6160200001.0
2007-08-30 17:25:00,95.0,95.0,94.8,94.82,9072100044.0
2007-08-30 17:30:00,94.83,94.93,94.75,94.895,6590299990.0
2007-08-30 17:35:00,94.895,95.12,94.895,95.01,6712899997.0
2007-08-30 17:40:00,95.0,95.11,95.0,95.09,8224800001.0
2007-08-30 17:45:00,95.1,95.11,94.92,94.93,5002500010.0
2007-08-30 17:50:00,94.93,94.94,94.7,94.72,5591300015.0
2007-08-30 17:55:00,94.69,94.75,94.64,94.75,7878700000.0
2007-08-30 18:00:00,94.75,94.765,94.55,94.63,6037600001.0
2007-08-30 18:05:00,94.63,94.69,94.56,94.66,6598900015.0
2007-08-30 18:10:00,94.66,94.68,94.63,94.67,3237700009.0
2007-08-30 18:15:00,94.68,94.69,94.41,94.41,5294599978.0
2007-08-30 18:20:00,94.4,94.55,94.12,94.515,6776800008.0
2007-08-30 18:25:00,94.52,94.65,94.45,94.63,4798200000.0
2007-08-30 18:30:00,94.63,94.78,94.56,94.74,5009499989.0
2007-08-30 18:35:00,94.74,94.77,94.66,94.77,1727500008.0
2007-08-30 18:40:00,94.76,94.88,94.74,94.88,2171799999.0
2007-08-30 18:45:00,94.87,94.94,94.85,94.88,1775499996.0
2007-08-30 18:50:00,94.88,94.88,94.79,94.81,5378600004.0
2007-08-30 18:55:00,94.82,94.92,94.82,94.855,3284900000.0
2007-08-30 19:00:00,94.86,94.87,94.79,94.85,5917199994.0
2007-08-30 19:05:00,94.86,94.93,94.84,94.88,6502799987.0
2007-08-30 19:10:00,94.88,94.88,94.71,94.73,6520430376.0
2007-08-30 19:15:00,94.73,94.91,94.73,94.89,6548499980.0
2007-08-30 19:20:00,94.89,94.92,94.77,94.77,5496400011.0
2007-08-30 19:25:00,94.77,94.77,94.5,94.595,7561599991.0
2007-08-30 19:30:00,94.6,94.635,94.47,94.54,3752953517.0
2007-08-30 19:35:00,94.545,94.61,94.54,94.585,2128599990.0
2007-08-30 19:40:00,94.585,94.605,94.51,94.53,3459399986.0
2007-08-30 19:45:00,94.53,94.55,94.46,94.46,2261099996.0
2007-08-30 19:50:00,94.46,94.555,94.41,94.53,4200000003.0
2007-08-30 19:55:00,94.53,94.625,94.53,94.625,2975499996.0
2007-08-30 20:00:00,94.625,94.65,94.59,94.64,2354200003.0
2007-08-30 20:05:00,94.64,94.64,94.47,94.47,2780399994.0
2007-08-30 20:10:00,94.47,94.47,94.41,94.42,4569300015.0
2007-08-30 20:15:00,94.42,94.425,94.35,94.35,4841100005.0
2007-08-30 20:20:00,94.36,94.42,94.3,94.42,3899001138.0
2007-08-30 20:25:00,94.42,94.44,94.28,94.29,2264900000.0
2007-08-30 20:30:00,94.29,94.3,94.18,94.18,6490199991.0
2007-08-30 20:35:00,94.18,94.29,94.18,94.25,4711699991.0
2007-08-30 20:40:00,94.25,94.37,94.24,94.24,7461999987.0
2007-08-30 20:45:00,94.24,94.28,94.12,94.19,9419599972.0
2007-08-30 20:50:00,94.19,94.31,94.12,94.3,6819800034.0
2007-08-30 20:55:00,94.3,94.32,94.25,94.27,8877299977.0
2007-08-30 21:00:00,94.26,94.37,94.21,94.37,5340299969.0
2007-08-30 21:05:00,94.37,94.41,94.25,94.39,6898199978.0
2007-08-30 21:10:00,94.41,94.56,94.38,94.48,7239099983.0
2007-08-30 21:15:00,94.48,94.515,94.38,94.45,5079699978.0
2007-08-30 21:20:00,94.445,94.55,94.39,94.53,3713500010.0
2007-08-30 21:25:00,94.535,94.535,94.4,94.43,5370500010.0
2007-08-30 21:30:00,94.44,94.5,94.42,94.46,2448599985.0
2007-08-30 21:35:00,94.47,94.48,94.33,94.37,6334399987.0
2007-08-30 21:40:00,94.37,94.37,94.26,94.28,6547999965.0
2007-08-30 21:45:00,94.28,94.32,94.26,94.28,4113399994.0
2007-08-30 21:50:00,94.29,94.34,94.27,94.32,3784699990.0
2007-08-30 21:55:00,94.32,94.35,94.28,94.31,3092099988.0
2007-08-30 22:00:00,94.31,94.35,94.29,94.3,2324800001.0
2007-08-30 22:05:00,94.3,94.33,94.29,94.32,1732800016.0
2007-08-30 22:10:00,94.32,94.32,94.29,94.3,2126400008.0
2007-08-30 22:15:00,94.3,94.42,94.3,94.41,2473200003.0
2007-08-30 22:20:00,94.41,94.46,94.41,94.44,1612800000.0
2007-08-30 22:25:00,94.44,94.46,94.41,94.45,1714900003.0
2007-08-30 22:30:00,94.45,94.56,94.45,94.53,2959800002.0
2007-08-30 22:35:00,94.53,94.54,94.5,94.53,1260999996.0
2007-08-30 22:40:00,94.53,94.595,94.53,94.58,1214799997.0
2007-08-30 22:45:00,94.59,94.62,94.56,94.56,845400021.0
2007-08-30 22:50:00,94.56,94.58,94.49,94.495,833600002.0
2007-08-30 22:55:00,94.495,94.5,94.48,94.48,307800000.0
2007-08-30 23:00:00,94.48,94.48,94.36,94.36,739000002.0
2007-08-30 23:05:00,94.39,94.48,94.38,94.46,747800005.0
2007-08-30 23:10:00,94.46,94.56,94.46,94.52,806600014.0
2007-08-30 23:15:00,94.55,94.64,94.55,94.64,667100000.0
2007-08-30 23:20:00,94.64,94.64,94.51,94.52,1103900001.0
2007-08-30 23:25:00,94.54,94.57,94.5,94.56,481700000.0
2007-08-30 23:30:00,94.56,94.57,94.445,94.458,1967799999.0
2007-08-30 23:35:00,94.51,94.53,94.45,94.53,956900000.0
2007-08-30 23:40:00,94.525,94.525,94.431,94.47,979500000.0
2007-08-30 23:45:00,94.47,94.49,94.45,94.455,966700000.0
2007-08-30 23:50:00,94.46,94.46,94.4,94.425,732700000.0
2007-08-30 23:55:00,94.44,94.45,94.414,94.45,1289299999.0
2007-08-31 00:00:00,94.394,94.61,94.388,94.58,3010899978.0
2007-08-31 00:05:00,94.58,94.65,94.54,94.65,1267600002.0
2007-08-31 00:10:00,94.66,94.66,94.615,94.62,456300000.0
2007-08-31 00:15:00,94.62,94.65,94.6,94.62,823300003.0
2007-08-31 00:20:00,94.61,94.62,94.57,94.59,2396200002.0
2007-08-31 00:25:00,94.59,94.64,94.59,94.61,836200002.0
2007-08-31 00:30:00,94.61,94.635,94.59,94.62,578700004.0
2007-08-31 00:35:00,94.62,94.66,94.62,94.64,2671900011.0
2007-08-31 00:40:00,94.64,94.68,94.63,94.66,1333500022.0
2007-08-31 00:45:00,94.66,94.69,94.64,94.68,1803600012.0
2007-08-31 00:50:00,94.68,94.79,94.68,94.74,1675600022.0
2007-08-31 00:55:00,94.74,94.75,94.66,94.68,1104000001.0
2007-08-31 01:00:00,94.68,94.745,94.68,94.72,1404800016.0
2007-08-31 01:05:00,94.72,94.745,94.675,94.69,2394500019.0
2007-08-31 01:10:00,94.69,94.76,94.68,94.75,2657800001.0
2007-08-31 01:15:00,94.75,94.77,94.71,94.71,2699199999.0
2007-08-31 01:20:00,94.71,94.745,94.68,94.69,1535999999.0
2007-08-31 01:25:00,94.7,94.815,94.69,94.77,2830500006.0
2007-08-31 01:30:00,94.77,94.895,94.74,94.86,3538799997.0
2007-08-31 01:35:00,94.865,94.92,94.81,94.92,2792900005.0
2007-08-31 01:40:00,94.92,94.98,94.83,94.86,5534299978.0
2007-08-31 01:45:00,94.86,94.88,94.77,94.78,3218600001.0
2007-08-31 01:50:00,94.78,94.865,94.77,94.865,3453999998.0
2007-08-31 01:55:00,94.86,94.95,94.86,94.88,4635299999.0
2007-08-31 02:00:00,94.89,94.89,94.8,94.86,724499997.0
2007-08-31 02:05:00,94.86,94.87,94.75,94.86,2571899994.0
2007-08-31 02:10:00,94.86,94.87,94.76,94.76,1537300000.0
2007-08-31 02:15:00,94.77,94.77,94.65,94.71,2388999996.0
2007-08-31 02:20:00,94.71,94.73,94.64,94.66,2251400002.0
2007-08-31 02:25:00,94.66,94.66,94.52,94.54,2437099991.0
2007-08-31 02:30:00,94.54,94.56,94.51,94.52,1028699996.0
2007-08-31 02:35:00,94.52,94.57,94.51,94.57,2244600006.0
2007-08-31 02:40:00,94.57,94.67,94.555,94.61,4003499989.0
2007-08-31 02:45:00,94.61,94.62,94.53,94.59,3329300007.0
2007-08-31 02:50:00,94.59,94.71,94.57,94.7,2407100005.0
2007-08-31 02:55:00,94.7,94.7,94.57,94.59,6667000017.0
2007-08-31 03:00:00,94.6,94.66,94.5,94.62,4974000000.0
2007-08-31 03:05:00,94.62,94.66,94.6,94.64,5504799988.0
2007-08-31 03:10:00,94.65,94.66,94.58,94.66,4653799986.0
2007-08-31 03:15:00,94.62,94.705,94.62,94.62,5172000008.0
2007-08-31 03:20:00,94.63,94.67,94.56,94.65,5109599992.0
2007-08-31 03:25:00,94.65,94.68,94.62,94.64,3253500009.0
2007-08-31 03:30:00,94.63,94.83,94.59,94.71,6402300015.0
2007-08-31 03:35:00,94.73,94.855,94.73,94.78,3819799986.0
2007-08-31 03:40:00,94.78,94.87,94.78,94.85,4838699983.0
2007-08-31 03:45:00,94.835,94.88,94.82,94.88,6121600001.0
2007-08-31 03:50:00,94.88,95.01,94.86,95.0,3896600003.0
2007-08-31 03:55:00,95.01,95.05,94.92,94.96,7113100024.0
2007-08-31 04:00:00,94.96,94.99,94.88,94.89,5259500028.0
2007-08-31 04:05:00,94.89,94.98,94.86,94.97,6230899972.0
2007-08-31 04:10:00,94.97,95.03,94.97,95.01,4180899984.0
2007-08-31 04:15:00,95.01,95.03,94.9,94.97,6031900008.0
2007-08-31 04:20:00,94.97,94.99,94.9,94.92,4227999985.0
2007-08-31 04:25:00,94.925,94.95,94.91,94.95,2190299987.0
2007-08-31 04:30:00,94.95,94.96,94.89,94.89,6049899965.0
2007-08-31 04:35:00,94.89,94.89,94.81,94.87,4993193636.0
2007-08-31 04:40:00,94.87,94.89,94.855,94.865,1719499997.0
2007-08-31 04:45:00,94.865,94.885,94.82,94.86,3126999988.0
2007-08-31 04:50:00,94.86,94.87,94.75,94.79,1875089334.0
2007-08-31 04:55:00,94.79,94.845,94.79,94.825,1929300005.0
2007-08-31 05:00:00,94.82,94.85,94.77,94.835,1608400000.0
2007-08-31 05:05:00,94.835,94.91,94.78,94.88,4940600009.0
2007-08-31 05:10:00,94.87,94.88,94.85,94.88,1658899996.0
2007-08-31 05:15:00,94.88,94.91,94.86,94.89,2171400015.0
2007-08-31 05:20:00,94.89,94.95,94.88,94.945,1966299996.0
2007-08-31 05:25:00,94.95,95.0,94.91,94.98,1984900008.0
2007-08-31 05:30:00,94.98,95.28,94.96,95.26,5553599977.0
2007-08-31 05:35:00,95.25,95.275,95.18,95.235,5661299959.0
2007-08-31 05:40:00,95.235,95.39,95.23,95.35,6250699977.0
2007-08-31 05:45:00,95.35,95.48,95.32,95.46,5743099978.0
2007-08-31 05:50:00,95.48,95.5,95.36,95.4,9306800017.0
2007-08-31 05:55:00,95.4,95.45,95.38,95.43,7007999989.0
2007-08-31 06:00:00,95.43,95.44,95.34,95.36,8859100002.0
2007-08-31 06:05:00,95.36,95.38,95.3,95.31,2474100019.0
2007-08-31 06:10:00,95.31,95.33,95.3,95.33,2387100000.0
2007-08-31 06:15:00,95.33,95.395,95.32,95.395,3336699999.0
2007-08-31 06:20:00,95.395,95.4,95.33,95.36,2296000012.0
2007-08-31 06:25:00,95.36,95.41,95.34,95.37,4542900008.0
2007-08-31 06:30:00,95.36,95.415,95.31,95.36,5042900009.0
2007-08-31 06:35:00,95.36,95.395,95.29,95.29,2231300010.0
2007-08-31 06:40:00,95.29,95.315,95.24,95.26,2784700009.0
2007-08-31 06:45:00,95.27,95.345,95.265,95.34,571299997.0
2007-08-31 06:50:00,95.34,95.345,95.25,95.26,1397300000.0
2007-08-31 06:55:00,95.25,95.26,95.15,95.16,3496499994.0
2007-08-31 07:00:00,95.16,95.26,95.15,95.18,5307400013.0
2007-08-31 07:05:00,95.2,95.235,95.18,95.225,2042100014.0
2007-08-31 07:10:00,95.225,95.27,95.18,95.27,3353300005.0
2007-08-31 07:15:00,95.27,95.4,95.25,95.4,2988800000.0
2007-08-31 07:20:00,95.405,95.415,95.26,95.27,5350599991.0
2007-08-31 07:25:00,95.28,95.29,95.21,95.22,4137300006.0
2007-08-31 07:30:00,95.21,95.3,95.21,95.29,4081600025.0
2007-08-31 07:35:00,95.3,95.37,95.27,95.35,5690300010.0
2007-08-31 07:40:00,95.34,95.34,95.27,95.3,2335400011.0
2007-08-31 07:45:00,95.3,95.465,95.29,95.43,4921000008.0
2007-08-31 07:50:00,95.44,95.48,95.4,95.48,3442700013.0
2007-08-31 07:55:00,95.475,95.525,95.38,95.41,4580900021.0
2007-08-31 08:00:00,95.4,95.5,95.38,95.45,6922900023.0
2007-08-31 08:05:00,95.46,95.46,95.34,95.42,6000500013.0
2007-08-31 08:10:00,95.425,95.47,95.39,95.46,3777700006.0
2007-08-31 08:15:00,95.47,95.55,95.395,95.54,7214600015.0
2007-08-31 08:20:00,95.54,95.54,95.43,95.47,6099200000.0
2007-08-31 08:25:00,95.47,95.59,95.41,95.59,6963599990.0
2007-08-31 08:30:00,95.59,95.66,95.54,95.64,3695199985.0
2007-08-31 08:35:00,95.64,95.77,95.64,95.755,5269099987.0
2007-08-31 08:40:00,95.76,95.77,95.64,95.71,5274000022.0
2007-08-31 08:45:00,95.71,95.79,95.66,95.76,3149480710.0
2007-08-31 08:50:00,95.77,95.97,95.765,95.94,6335657688.0
2007-08-31 08:55:00,95.94,96.1,95.87,95.87,8874099997.0
2007-08-31 09:00:00,95.89,96.0,95.86,95.97,6752899977.0
2007-08-31 09:05:00,95.955,95.98,95.83,95.85,4158699997.0
2007-08-31 09:10:00,95.85,95.98,95.84,95.98,3804099992.0
2007-08-31 09:15:00,95.97,95.97,95.885,95.92,4165300009.0
2007-08-31 09:20:00,95.93,96.04,95.89,95.95,4726699992.0
2007-08-31 09:25:00,95.94,95.98,95.91,95.92,4018000006.0
2007-08-31 09:30:00,95.92,95.93,95.82,95.85,4101300012.0
2007-08-31 09:35:00,95.85,95.875,95.68,95.73,5028699987.0
2007-08-31 09:40:00,95.74,95.75,95.69,95.74,5868199980.0
2007-08-31 09:45:00,95.74,95.77,95.68,95.69,3679600000.0
2007-08-31 09:50:00,95.69,95.76,95.69,95.76,1910399999.0
2007-08-31 09:55:00,95.77,95.78,95.72,95.73,2411100002.0
2007-08-31 10:00:00,95.73,95.74,95.51,95.62,4764300021.0
2007-08-31 10:05:00,95.62,95.67,95.59,95.64,5089400003.0
2007-08-31 10:10:00,95.64,95.65,95.59,95.61,2598499999.0
2007-08-31 10:15:00,95.6,95.65,95.59,95.61,3669500012.0
2007-08-31 10:20:00,95.61,95.64,95.58,95.61,5457700009.0
2007-08-31 10:25:00,95.62,95.72,95.59,95.715,3495899994.0
2007-08-31 10:30:00,95.715,95.83,95.71,95.81,4393699997.0
2007-08-31 10:35:00,95.81,95.84,95.7,95.77,5437899995.0
2007-08-31 10:40:00,95.78,95.79,95.66,95.705,4048000007.0
2007-08-31 10:45:00,95.71,95.79,95.695,95.78,4279899992.0
2007-08-31 10:50:00,95.78,95.78,95.63,95.67,3710300023.0
2007-08-31 10:55:00,95.66,95.78,95.66,95.78,4603205575.0
2007-08-31 11:00:00,95.78,95.83,95.735,95.755,6186299988.0
2007-08-31 11:05:00,95.76,95.84,95.75,95.8,7931399967.0
2007-08-31 11:10:00,95.81,95.86,95.8,95.82,1672399973.0
2007-08-31 11:15:00,95.82,95.87,95.79,95.84,6228799967.0
2007-08-31 11:20:00,95.84,95.91,95.82,95.88,3589600019.0
2007-08-31 11:25:00,95.88,95.915,95.84,95.915,2390699997.0
2007-08-31 11:30:00,95.915,95.93,95.8,95.85,4284099784.0
2007-08-31 11:35:00,95.85,95.91,95.83,95.9,5078699966.0
2007-08-31 11:40:00,95.9,95.92,95.87,95.895,1787399987.0
2007-08-31 11:45:00,95.9,95.995,95.9,95.93,2949600005.0
2007-08-31 11:50:00,95.935,95.96,95.83,95.83,3014400026.0
2007-08-31 11:55:00,95.83,95.84,95.76,95.83,2734699997.0
2007-08-31 12:00:00,95.83,95.865,95.82,95.82,2900899998.0
2007-08-31 12:05:00,95.82,95.82,95.635,95.74,4701399987.0
2007-08-31 12:10:00,95.74,95.83,95.69,95.815,4219799988.0
2007-08-31 12:15:00,95.81,95.835,95.75,95.83,4787999986.0
2007-08-31 12:20:00,95.83,95.91,95.81,95.865,4059899990.0
2007-08-31 12:25:00,95.865,95.925,95.84,95.865,3576599982.0
2007-08-31 12:30:00,95.865,95.87,95.79,95.8,3680099991.0
2007-08-31 12:35:00,95.81,95.81,95.69,95.72,3996388501.0
2007-08-31 12:40:00,95.72,95.78,95.68,95.78,4270399994.0
2007-08-31 12:45:00,95.78,95.97,95.77,95.92,6076999951.0
2007-08-31 12:50:00,95.925,95.97,95.88,95.935,3358199993.0
2007-08-31 12:55:00,95.935,95.99,95.87,95.92,5061299990.0
2007-08-31 13:00:00,95.92,96.035,95.92,95.97,7977800004.0
2007-08-31 13:05:00,95.98,96.01,95.88,95.965,6261500013.0
2007-08-31 13:10:00,95.965,95.98,95.92,95.93,4426499993.0
2007-08-31 13:15:00,95.93,95.97,95.86,95.86,5537000017.0
2007-08-31 13:20:00,95.86,95.93,95.8,95.82,5512899970.0
2007-08-31 13:25:00,95.83,95.84,95.75,95.79,4290300017.0
2007-08-31 13:30:00,95.79,95.85,95.69,95.69,7974575095.0
2007-08-31 13:35:00,95.68,95.8,95.64,95.755,6718799985.0
2007-08-31 13:40:00,95.755,95.79,95.73,95.77,4904699998.0
2007-08-31 13:45:00,95.78,95.815,95.7,95.735,5201199998.0
2007-08-31 13:50:00,95.735,95.87,95.71,95.73,7224999997.0
2007-08-31 13:55:00,95.73,95.74,95.56,95.59,5521699988.0
2007-08-31 14:00:00,95.59,95.64,95.53,95.57,6535000005.0
2007-08-31 14:05:00,95.57,95.63,95.5,95.53,5745099994.0
2007-08-31 14:10:00,95.52,95.6,95.34,95.38,5912333414.0
2007-08-31 14:15:00,95.39,95.39,95.19,95.24,7382276428.0
2007-08-31 14:20:00,95.25,95.36,95.21,95.35,6121399998.0
2007-08-31 14:25:00,95.35,95.37,95.24,95.26,5606099988.0
2007-08-31 14:30:00,95.27,95.43,95.27,95.31,5966000004.0
2007-08-31 14:35:00,95.31,95.4,95.295,95.38,4603100019.0
2007-08-31 14:40:00,95.33,95.41,95.24,95.295,4867100001.0
2007-08-31 14:45:00,95.295,95.35,95.27,95.3,6683099959.0
2007-08-31 14:50:00,95.31,95.37,95.285,95.34,2631399997.0
2007-08-31 14:55:00,95.34,95.44,95.26,95.44,3298899988.0
2007-08-31 15:00:00,95.44,95.5,95.41,95.42,4684899980.0
2007-08-31 15:05:00,95.425,95.48,95.35,95.38,5178300004.0
2007-08-31 15:10:00,95.39,95.43,95.36,95.41,2978200004.0
2007-08-31 15:15:00,95.41,95.43,95.31,95.33,4402912299.0
2007-08-31 15:20:00,95.33,95.45,95.31,95.4,4441299941.0
2007-08-31 15:25:00,95.4,95.43,95.34,95.36,2362799993.0
2007-08-31 15:30:00,95.35,95.39,95.29,95.31,4828553989.0
2007-08-31 15:35:00,95.31,95.39,95.3,95.385,3952871444.0
2007-08-31 15:40:00,95.385,95.395,95.29,95.315,4096499997.0
2007-08-31 15:45:00,95.31,95.4,95.3,95.36,5517600029.0
2007-08-31 15:50:00,95.34,95.42,95.31,95.36,5386300000.0
2007-08-31 15:55:00,95.37,95.37,95.1,95.1,6448699982.0
2007-08-31 16:00:00,95.11,95.17,94.51,94.74,5676500005.0
2007-08-31 16:05:00,94.75,95.11,94.74,94.86,7368099993.0
2007-08-31 16:10:00,94.86,94.93,94.48,94.62,8908799994.0
2007-08-31 16:15:00,94.61,94.78,94.5,94.78,8991599973.0
2007-08-31 16:20:00,94.79,94.88,94.73,94.81,8193299966.0
2007-08-31 16:25:00,94.81,94.83,94.61,94.8,8342999978.0
2007-08-31 16:30:00,94.8,94.97,94.72,94.93,5885699991.0
2007-08-31 16:35:00,94.93,94.96,94.84,94.86,5380299986.0
2007-08-31 16:40:00,94.83,94.87,94.74,94.75,6837999992.0
2007-08-31 16:45:00,94.75,94.815,94.62,94.67,7292299997.0
2007-08-31 16:50:00,94.67,94.68,94.52,94.61,8456599964.0
2007-08-31 16:55:00,94.62,94.62,94.28,94.28,8913199945.0
2007-08-31 17:00:00,94.3,94.39,93.82,94.01,7228999960.0
2007-08-31 17:05:00,94.0,94.12,93.82,93.82,7228999960.0
2007-08-31 17:10:00,93.8,94.0,93.8,93.99,7228999960.0
2007-08-31 17:15:00,94.0,94.03,93.8,93.98,8653400020.0
2007-08-31 17:20:00,94.03,94.03,93.85,93.965,8583800013.0
2007-08-31 17:25:00,93.94,94.16,93.94,94.14,4660899993.0
2007-08-31 17:30:00,94.14,94.39,94.12,94.36,8732000002.0
2007-08-31 17:35:00,94.37,94.66,94.36,94.64,8692600003.0
2007-08-31 17:40:00,94.62,94.64,94.32,94.33,8101799981.0
2007-08-31 17:45:00,94.32,94.43,94.18,94.42,7713799996.0
2007-08-31 17:50:00,94.43,94.52,94.375,94.44,8338800006.0
2007-08-31 17:55:00,94.43,94.53,94.405,94.46,6025999988.0
2007-08-31 18:00:00,94.46,94.53,94.4,94.425,6436299989.0
2007-08-31 18:05:00,94.43,94.45,94.26,94.28,4952700014.0
2007-08-31 18:10:00,94.27,94.47,94.25,94.445,5969499999.0
2007-08-31 18:15:00,94.43,94.45,94.295,94.35,4131790118.0
2007-08-31 18:20:00,94.35,94.53,94.35,94.48,4286100009.0
2007-08-31 18:25:00,94.48,94.56,94.475,94.56,4015400012.0
2007-08-31 18:30:00,94.56,94.8,94.54,94.74,5804100002.0
2007-08-31 18:35:00,94.74,94.83,94.68,94.83,7583199899.0
2007-08-31 18:40:00,94.83,94.86,94.675,94.71,6198299998.0
2007-08-31 18:45:00,94.71,94.75,94.66,94.66,3929799994.0
2007-08-31 18:50:00,94.66,94.665,94.45,94.53,3566799995.0
2007-08-31 18:55:00,94.53,94.62,94.5,94.6,6640199999.0
2007-08-31 19:00:00,94.59,94.66,94.58,94.63,5214900018.0
2007-08-31 19:05:00,94.63,94.65,94.56,94.63,3450600007.0
2007-08-31 19:10:00,94.63,94.65,94.61,94.65,3458200043.0
2007-08-31 19:15:00,94.65,94.69,94.57,94.57,2866300012.0
2007-08-31 19:20:00,94.57,94.625,94.57,94.61,830499998.0
2007-08-31 19:25:00,94.61,94.665,94.56,94.665,777100001.0
2007-08-31 19:30:00,94.67,94.695,94.6,94.62,2799799976.0
2007-08-31 19:35:00,94.63,94.695,94.61,94.65,2980700000.0
2007-08-31 19:40:00,94.66,94.67,94.62,94.65,1535099997.0
2007-08-31 19:45:00,94.65,94.73,94.6,94.66,2490299992.0
2007-08-31 19:50:00,94.655,94.68,94.6,94.66,2768200001.0
2007-08-31 19:55:00,94.65,94.66,94.6,94.62,1269600000.0
2007-08-31 20:00:00,94.62,94.69,94.61,94.67,2338799994.0
2007-08-31 20:05:00,94.67,94.69,94.64,94.69,1267599995.0
2007-08-31 20:10:00,94.69,94.74,94.665,94.665,1269299983.0
2007-08-31 20:15:00,94.67,94.73,94.58,94.69,4032499954.0
2007-08-31 20:20:00,94.69,94.69,94.55,94.56,6463899992.0
2007-08-31 20:25:00,94.56,94.6,94.52,94.56,1454999995.0
2007-08-31 20:30:00,94.55,94.565,94.53,94.56,2692100014.0
2007-08-31 20:35:00,94.56,94.65,94.51,94.64,1911999995.0
2007-08-31 20:40:00,94.64,94.65,94.58,94.62,2027799997.0
2007-08-31 20:45:00,94.62,94.64,94.61,94.61,1098499974.0
2007-08-31 20:50:00,94.61,94.63,94.57,94.6,1432399598.0
2007-08-31 20:55:00,94.59,94.65,94.56,94.63,3959931766.0
2007-08-31 21:00:00,94.63,94.68,94.6,94.67,3361099992.0
2007-08-31 21:05:00,94.67,94.69,94.64,94.69,1626499993.0
2007-08-31 21:10:00,94.69,94.77,94.63,94.77,2920300000.0
2007-08-31 21:15:00,94.76,94.81,94.745,94.79,2505999995.0
2007-08-31 21:20:00,94.79,94.79,94.73,94.76,1838999998.0
2007-08-31 21:25:00,94.76,94.84,94.75,94.82,1542699984.0
2007-08-31 21:30:00,94.82,94.86,94.77,94.85,2200690437.0
2007-08-31 21:35:00,94.86,94.88,94.84,94.86,2291300000.0
2007-08-31 21:40:00,94.86,94.88,94.85,94.87,1754500000.0
2007-08-31 21:45:00,94.87,94.87,94.81,94.82,983200000.0
2007-08-31 21:50:00,94.81,94.86,94.76,94.83,3119699997.0
2007-08-31 21:55:00,94.83,94.85,94.74,94.75,3300399988.0
2007-08-31 22:00:00,94.74,94.75,94.71,94.71,1736700002.0
2007-08-31 22:05:00,94.72,94.75,94.67,94.69,1582499997.0
2007-08-31 22:10:00,94.68,94.7,94.66,94.7,1446600002.0
2007-08-31 22:15:00,94.7,94.74,94.68,94.72,2950200000.0
2007-08-31 22:20:00,94.73,94.74,94.67,94.72,1643300012.0
2007-08-31 22:25:00,94.72,94.76,94.65,94.76,1530400001.0
2007-08-31 22:30:00,94.755,94.775,94.67,94.72,1368800000.0
2007-08-31 22:35:00,94.72,94.72,94.65,94.67,903800000.0
2007-08-31 22:40:00,94.68,94.73,94.62,94.72,926000002.0
2007-08-31 22:45:00,94.72,94.76,94.7,94.74,1110700000.0
2007-08-31 22:50:00,94.74,94.78,94.67,94.78,748900000.0
2007-08-31 22:55:00,94.78,94.78,94.6,94.73,663900000.0
2007-09-02 23:00:00,94.45,94.702,94.343,94.443,2917399972.0
2007-09-02 23:05:00,94.429,94.462,94.376,94.442,2281099985.0
2007-09-02 23:10:00,94.404,94.46,94.391,94.452,3720499974.0
2007-09-02 23:15:00,94.446,94.471,94.398,94.43,3098299986.0
2007-09-02 23:20:00,94.445,94.543,94.427,94.46,2823799970.0
2007-09-02 23:25:00,94.468,94.515,94.397,94.404,2663499979.0
2007-09-02 23:30:00,94.408,94.459,94.387,94.434,2564199960.0
2007-09-02 23:35:00,94.422,94.458,94.398,94.398,1713799981.0
2007-09-02 23:40:00,94.407,94.442,94.374,94.442,2427999976.0
2007-09-02 23:45:00,94.423,94.442,94.325,94.397,1674099996.0
2007-09-02 23:50:00,94.382,94.435,94.36,94.427,2564499980.0
2007-09-02 23:55:00,94.432,94.455,94.377,94.421,4967399972.0
2007-09-03 00:00:00,94.403,94.51,94.392,94.467,4878199952.0
2007-09-03 00:05:00,94.471,94.556,94.451,94.509,4200399992.0
2007-09-03 00:10:00,94.513,94.546,94.472,94.517,3203499979.0
2007-09-03 00:15:00,94.54,94.558,94.486,94.52,4459999974.0
2007-09-03 00:20:00,94.55,94.73,94.55,94.73,678800000.0
2007-09-03 00:25:00,94.75,94.93,94.74,94.92,2047800018.0
2007-09-03 00:30:00,94.91,94.91,94.84,94.89,1187400018.0
2007-09-03 00:35:00,94.89,94.89,94.8,94.83,1015199999.0
2007-09-03 00:40:00,94.83,94.83,94.75,94.8,964999991.0
2007-09-03 00:45:00,94.8,94.89,94.78,94.87,341900000.0
2007-09-03 00:50:00,94.832,94.89,94.823,94.87,2581700000.0
2007-09-03 00:55:00,94.862,94.88,94.82,94.88,2036799987.0
2007-09-03 01:00:00,94.88,94.88,94.85,94.86,1220100000.0
2007-09-03 01:05:00,94.87,94.9,94.85,94.87,733099999.0
2007-09-03 01:10:00,94.89,94.91,94.86,94.86,826200000.0
2007-09-03 01:15:00,94.86,94.86,94.8,94.82,1440799990.0
2007-09-03 01:20:00,94.82,94.84,94.77,94.84,1807499993.0
2007-09-03 01:25:00,94.825,94.87,94.779,94.86,3166700003.0
2007-09-03 01:30:00,94.86,94.87,94.84,94.86,1800900030.0
2007-09-03 01:35:00,94.86,94.86,94.8,94.81,3279600005.0
2007-09-03 01:40:00,94.81,94.86,94.81,94.85,1081899999.0
2007-09-03 01:45:00,94.84,94.85,94.81,94.83,1976099991.0
2007-09-03 01:50:00,94.83,94.87,94.83,94.84,2666800001.0
2007-09-03 01:55:00,94.83,94.84,94.72,94.79,4512100003.0
2007-09-03 02:00:00,94.79,94.83,94.71,94.75,5169099973.0
2007-09-03 02:05:00,94.75,94.81,94.7,94.77,8777399984.0
2007-09-03 02:10:00,94.77,94.81,94.76,94.8,4452400004.0
2007-09-03 02:15:00,94.8,94.83,94.79,94.81,3201499986.0
2007-09-03 02:20:00,94.81,94.86,94.78,94.85,3813599989.0
2007-09-03 02:25:00,94.86,94.87,94.83,94.85,3615199979.0
2007-09-03 02:30:00,94.85,94.86,94.78,94.79,4303999975.0
2007-09-03 02:35:00,94.79,94.91,94.78,94.87,5449200007.0
2007-09-03 02:40:00,94.87,94.9,94.86,94.86,2568999996.0
2007-09-03 02:45:00,94.86,94.86,94.77,94.79,3362199989.0
2007-09-03 02:50:00,94.79,94.85,94.78,94.85,3352399992.0
2007-09-03 02:55:00,94.85,94.89,94.79,94.87,7018100014.0
2007-09-03 03:00:00,94.86,94.87,94.8,94.81,3910699980.0
2007-09-03 03:05:00,94.82,94.89,94.82,94.85,4351299991.0
2007-09-03 03:10:00,94.85,94.9,94.81,94.88,5774800050.0
2007-09-03 03:15:00,94.88,94.94,94.88,94.91,2318500032.0
2007-09-03 03:20:00,94.91,95.05,94.9,94.995,3377900043.0
2007-09-03 03:25:00,94.995,95.03,94.97,94.98,3397800040.0
2007-09-03 03:30:00,94.97,95.17,94.97,95.11,4631000042.0
2007-09-03 03:35:00,95.11,95.14,95.1,95.12,2303100025.0
2007-09-03 03:40:00,95.13,95.15,95.084,95.13,1174700017.0
2007-09-03 03:45:00,95.13,95.2,95.13,95.19,3862600038.0
2007-09-03 03:50:00,95.19,95.22,95.13,95.2,1234900005.0
2007-09-03 03:55:00,95.19,95.21,95.16,95.205,1567500016.0
2007-09-03 04:00:00,95.205,95.22,95.16,95.18,618900009.0
2007-09-03 04:05:00,95.18,95.21,95.16,95.2,1923100000.0
2007-09-03 04:10:00,95.2,95.22,95.15,95.15,3011899981.0
2007-09-03 04:15:00,95.15,95.18,95.15,95.18,3189500029.0
2007-09-03 04:20:00,95.18,95.19,95.13,95.18,2821100005.0
2007-09-03 04:25:00,95.18,95.22,95.17,95.195,2410700042.0
2007-09-03 04:30:00,95.19,95.23,95.19,95.22,3677299997.0
2007-09-03 04:35:00,95.22,95.22,95.17,95.19,4291000011.0
2007-09-03 04:40:00,95.19,95.23,95.18,95.18,2312299994.0
2007-09-03 04:45:00,95.19,95.21,95.17,95.19,1556400002.0
2007-09-03 04:50:00,95.19,95.2,95.16,95.17,745400000.0
2007-09-03 04:55:00,95.16,95.2,95.11,95.14,2013199996.0
2007-09-03 05:00:00,95.14,95.17,95.1,95.13,1303800012.0
2007-09-03 05:05:00,95.12,95.14,95.1,95.12,1450400016.0
2007-09-03 05:10:00,95.13,95.16,95.11,95.16,2517200052.0
2007-09-03 05:15:00,95.16,95.18,95.13,95.13,1899599995.0
2007-09-03 05:20:00,95.13,95.18,95.13,95.155,1006100026.0
2007-09-03 05:25:00,95.155,95.165,95.09,95.1,2247200035.0
2007-09-03 05:30:00,95.09,95.15,95.04,95.12,3214700028.0
2007-09-03 05:35:00,95.13,95.18,95.12,95.16,1023700017.0
2007-09-03 05:40:00,95.16,95.16,95.06,95.1,4309500058.0
2007-09-03 05:45:00,95.095,95.14,95.09,95.1,2632000040.0
2007-09-03 05:50:00,95.1,95.15,95.08,95.15,3035900057.0
2007-09-03 05:55:00,95.15,95.185,95.13,95.175,1056100003.0
2007-09-03 06:00:00,95.175,95.175,95.12,95.135,473400001.0
2007-09-03 06:05:00,95.135,95.145,95.125,95.135,185100000.0
2007-09-03 06:10:00,95.135,95.135,95.09,95.095,465399999.0
2007-09-03 06:15:00,95.095,95.12,95.085,95.1,907100004.0
2007-09-03 06:20:00,95.1,95.155,95.08,95.1,1908100017.0
2007-09-03 06:25:00,95.12,95.15,95.08,95.14,2521378528.0
2007-09-03 06:30:00,95.14,95.19,95.14,95.17,2353100033.0
2007-09-03 06:35:00,95.155,95.2,95.13,95.2,1733600018.0
2007-09-03 06:40:00,95.19,95.27,95.18,95.25,2847800064.0
2007-09-03 06:45:00,95.25,95.335,95.25,95.28,3712200050.0
2007-09-03 06:50:00,95.28,95.29,95.26,95.275,1516500013.0
2007-09-03 06:55:00,95.28,95.31,95.27,95.28,1633700020.0
2007-09-03 07:00:00,95.28,95.3,95.23,95.28,4514400015.0
2007-09-03 07:05:00,95.29,95.32,95.28,95.31,2870100022.0
2007-09-03 07:10:00,95.3,95.34,95.3,95.34,2185200023.0
2007-09-03 07:15:00,95.33,95.34,95.18,95.2,3426700028.0
2007-09-03 07:20:00,95.19,95.24,95.17,95.22,2861200027.0
2007-09-03 07:25:00,95.22,95.26,95.19,95.25,3158900049.0
2007-09-03 07:30:00,95.26,95.28,95.24,95.28,2733000027.0
2007-09-03 07:35:00,95.215,95.34,95.215,95.29,2932900031.0
2007-09-03 07:40:00,95.295,95.38,95.27,95.365,3342200065.0
2007-09-03 07:45:00,95.37,95.385,95.31,95.34,1762900009.0
2007-09-03 07:50:00,95.34,95.355,95.28,95.33,794200007.0
2007-09-03 07:55:00,95.33,95.475,95.27,95.475,4317700014.0
2007-09-03 08:00:00,95.46,95.46,95.41,95.43,3447500024.0
2007-09-03 08:05:00,95.43,95.44,95.4,95.41,3021799995.0
2007-09-03 08:10:00,95.41,95.45,95.4,95.41,3168100013.0
2007-09-03 08:15:00,95.41,95.51,95.4,95.47,3539900046.0
2007-09-03 08:20:00,95.47,95.48,95.42,95.43,3330800072.0
2007-09-03 08:25:00,95.43,95.47,95.42,95.47,2759800025.0
2007-09-03 08:30:00,95.47,95.55,95.47,95.53,5636000037.0
2007-09-03 08:35:00,95.53,95.57,95.5,95.54,7749700053.0
2007-09-03 08:40:00,95.54,95.56,95.46,95.46,3872200018.0
2007-09-03 08:45:00,95.46,95.46,95.34,95.37,5489400037.0
2007-09-03 08:50:00,95.37,95.41,95.29,95.33,4879900021.0
2007-09-03 08:55:00,95.33,95.33,95.26,95.32,6148399983.0
2007-09-03 09:00:00,95.32,95.42,95.3,95.4,3969999938.0
2007-09-03 09:05:00,95.41,95.48,95.4,95.465,2421599969.0
2007-09-03 09:10:00,95.46,95.53,95.45,95.52,3246699960.0
2007-09-03 09:15:00,95.51,95.55,95.45,95.47,3437100012.0
2007-09-03 09:20:00,95.47,95.48,95.35,95.44,5619300008.0
2007-09-03 09:25:00,95.44,95.44,95.35,95.36,3221199998.0
2007-09-03 09:30:00,95.36,95.38,95.19,95.27,4443399936.0
2007-09-03 09:35:00,95.27,95.35,95.24,95.34,4697399967.0
2007-09-03 09:40:00,95.34,95.42,95.32,95.4,4817478032.0
2007-09-03 09:45:00,95.41,95.455,95.4,95.43,1367400004.0
2007-09-03 09:50:00,95.43,95.48,95.41,95.47,3110312286.0
2007-09-03 09:55:00,95.47,95.53,95.47,95.51,6334999889.0
2007-09-03 10:00:00,95.5,95.54,95.45,95.47,5825699973.0
2007-09-03 10:05:00,95.46,95.5,95.45,95.48,2702399948.0
2007-09-03 10:10:00,95.48,95.49,95.44,95.45,3551799893.0
2007-09-03 10:15:00,95.44,95.45,95.37,95.42,3123999957.0
2007-09-03 10:20:00,95.42,95.435,95.39,95.43,1891500021.0
2007-09-03 10:25:00,95.43,95.445,95.38,95.38,1371400004.0
2007-09-03 10:30:00,95.38,95.4,95.36,95.37,4320300046.0
2007-09-03 10:35:00,95.37,95.4,95.35,95.38,3376299994.0
2007-09-03 10:40:00,95.38,95.39,95.33,95.39,2416300007.0
2007-09-03 10:45:00,95.39,95.39,95.29,95.32,5094700009.0
2007-09-03 10:50:00,95.32,95.33,95.22,95.24,3835099998.0
2007-09-03 10:55:00,95.24,95.285,95.22,95.265,1234199996.0
2007-09-03 11:00:00,95.265,95.275,95.23,95.25,1679599997.0
2007-09-03 11:05:00,95.25,95.33,95.24,95.315,1944900011.0
2007-09-03 11:10:00,95.315,95.38,95.31,95.355,1412199994.0
2007-09-03 11:15:00,95.35,95.38,95.28,95.31,3061299985.0
2007-09-03 11:20:00,95.31,95.355,95.31,95.345,1466099997.0
2007-09-03 11:25:00,95.345,95.47,95.32,95.45,4326099995.0
2007-09-03 11:30:00,95.46,95.46,95.4,95.435,2167400003.0
2007-09-03 11:35:00,95.435,95.5,95.4,95.43,2809500017.0
2007-09-03 11:40:00,95.44,95.47,95.4,95.465,1924099995.0
2007-09-03 11:45:00,95.47,95.49,95.41,95.41,6177699971.0
2007-09-03 11:50:00,95.39,95.43,95.35,95.38,6079099951.0
2007-09-03 11:55:00,95.38,95.41,95.31,95.4,4573799993.0
2007-09-03 12:00:00,95.4,95.425,95.37,95.41,2284999992.0
2007-09-03 12:05:00,95.41,95.415,95.36,95.375,2868400017.0
2007-09-03 12:10:00,95.36,95.415,95.36,95.39,1390900002.0
2007-09-03 12:15:00,95.38,95.405,95.38,95.39,1075099993.0
2007-09-03 12:20:00,95.39,95.47,95.38,95.445,2988699996.0
2007-09-03 12:25:00,95.445,95.45,95.35,95.385,3052399984.0
2007-09-03 12:30:00,95.39,95.41,95.38,95.41,1679899991.0
2007-09-03 12:35:00,95.41,95.41,95.38,95.39,562999996.0
2007-09-03 12:40:00,95.39,95.4,95.36,95.385,1188199999.0
2007-09-03 12:45:00,95.385,95.39,95.335,95.34,2036100005.0
2007-09-03 12:50:00,95.36,95.38,95.33,95.35,3139900013.0
2007-09-03 12:55:00,95.35,95.4,95.31,95.355,5003499993.0
2007-09-03 13:00:00,95.355,95.38,95.13,95.15,8572199977.0
2007-09-03 13:05:00,95.15,95.16,95.06,95.1,6259300007.0
2007-09-03 13:10:00,95.11,95.25,95.105,95.24,5347900008.0
2007-09-03 13:15:00,95.24,95.25,95.16,95.18,4261799980.0
2007-09-03 13:20:00,95.18,95.2,95.14,95.2,2735199989.0
2007-09-03 13:25:00,95.2,95.24,95.19,95.19,4324799966.0
2007-09-03 13:30:00,95.19,95.22,95.17,95.21,1891999997.0
2007-09-03 13:35:00,95.21,95.26,95.19,95.26,1291400010.0
2007-09-03 13:40:00,95.26,95.26,95.22,95.24,2597800004.0
2007-09-03 13:45:00,95.24,95.26,95.22,95.22,3281099999.0
2007-09-03 13:50:00,95.22,95.22,95.19,95.205,1528200006.0
2007-09-03 13:55:00,95.2,95.215,95.18,95.18,1017299999.0
2007-09-03 14:00:00,95.18,95.185,95.11,95.17,1480400009.0
2007-09-03 14:05:00,95.17,95.19,95.145,95.17,1399399995.0
2007-09-03 14:10:00,95.18,95.18,95.08,95.12,1861499988.0
2007-09-03 14:15:00,95.12,95.16,95.095,95.135,3081199994.0
2007-09-03 14:20:00,95.135,95.16,95.12,95.13,1744899999.0
2007-09-03 14:25:00,95.13,95.17,95.11,95.17,1605000010.0
2007-09-03 14:30:00,95.17,95.17,95.1,95.11,3616600041.0
2007-09-03 14:35:00,95.11,95.12,95.06,95.08,4317999994.0
2007-09-03 14:40:00,95.08,95.095,95.01,95.08,2946100001.0
2007-09-03 14:45:00,95.08,95.1,95.05,95.08,2060800008.0
2007-09-03 14:50:00,95.07,95.09,95.02,95.03,2200300010.0
2007-09-03 14:55:00,95.03,95.07,95.03,95.06,2670199988.0
2007-09-03 15:00:00,95.06,95.09,95.04,95.07,3282799997.0
2007-09-03 15:05:00,95.07,95.11,95.05,95.1,2066500000.0
2007-09-03 15:10:00,95.1,95.17,95.09,95.16,4015100001.0
2007-09-03 15:15:00,95.17,95.21,95.15,95.21,3041099988.0
2007-09-03 15:20:00,95.21,95.215,95.16,95.17,4617800042.0
2007-09-03 15:25:00,95.17,95.18,95.1,95.16,1837299998.0
2007-09-03 15:30:00,95.16,95.2,95.13,95.19,5609900044.0
2007-09-03 15:35:00,95.19,95.19,95.16,95.17,3368199973.0
2007-09-03 15:40:00,95.17,95.18,95.14,95.16,2694500008.0
2007-09-03 15:45:00,95.16,95.165,95.12,95.15,3253499981.0
2007-09-03 15:50:00,95.15,95.19,95.15,95.18,1213799998.0
2007-09-03 15:55:00,95.18,95.22,95.17,95.19,2156878920.0
2007-09-03 16:00:00,95.19,95.19,95.15,95.16,2849000007.0
2007-09-03 16:05:00,95.16,95.21,95.15,95.21,3426600007.0
2007-09-03 16:10:00,95.21,95.22,95.18,95.22,3372266899.0
2007-09-03 16:15:00,95.22,95.23,95.14,95.16,2881200015.0
2007-09-03 16:20:00,95.15,95.16,95.08,95.1,3912699995.0
2007-09-03 16:25:00,95.1,95.11,95.08,95.11,2003600011.0
2007-09-03 16:30:00,95.11,95.11,95.03,95.04,2702300010.0
2007-09-03 16:35:00,95.03,95.09,95.02,95.09,3030500023.0
2007-09-03 16:40:00,95.09,95.105,95.08,95.105,496499997.0
2007-09-03 16:45:00,95.1,95.11,95.03,95.05,1600663232.0
2007-09-03 16:50:00,95.05,95.05,94.83,94.86,7741399941.0
2007-09-03 16:55:00,94.86,94.96,94.78,94.96,9338899993.0
2007-09-03 17:00:00,94.95,95.03,94.94,94.99,7016999992.0
2007-09-03 17:05:00,94.99,95.06,94.98,95.02,2913799997.0
2007-09-03 17:10:00,95.02,95.05,94.995,95.05,3059900012.0
2007-09-03 17:15:00,95.05,95.08,94.96,94.97,2182299989.0
2007-09-03 17:20:00,94.97,95.08,94.97,95.06,2116899972.0
2007-09-03 17:25:00,95.06,95.08,94.95,94.99,4132299934.0
2007-09-03 17:30:00,94.99,95.07,94.96,95.07,1954100014.0
2007-09-03 17:35:00,95.07,95.08,95.03,95.06,786600001.0
2007-09-03 17:40:00,95.05,95.06,94.98,95.01,1156899999.0
2007-09-03 17:45:00,95.01,95.06,95.0,95.03,1808799999.0
2007-09-03 17:50:00,95.03,95.04,95.01,95.03,764399995.0
2007-09-03 17:55:00,95.03,95.06,94.95,94.95,1156600001.0
2007-09-03 18:00:00,94.98,95.06,94.91,95.01,1134500000.0
2007-09-03 18:05:00,95.01,95.1,94.98,94.99,1104900000.0
2007-09-03 18:10:00,94.99,95.05,94.99,95.04,1072700001.0
2007-09-03 18:15:00,95.04,95.04,95.0,95.01,1276099999.0
2007-09-03 18:20:00,95.0,95.14,94.97,95.03,1321300009.0
2007-09-03 18:25:00,95.03,95.09,95.0,95.06,599999999.0
2007-09-03 18:30:00,95.05,95.07,95.02,95.02,417199996.0
2007-09-03 18:35:00,95.02,95.03,94.95,95.0,893600001.0
2007-09-03 18:40:00,95.0,95.01,94.97,94.99,1020600004.0
2007-09-03 18:45:00,95.0,95.02,94.98,94.98,1910300010.0
2007-09-03 18:50:00,95.01,95.02,94.94,94.94,1309500001.0
2007-09-03 18:55:00,94.98,95.04,94.98,94.99,699300000.0
2007-09-03 19:00:00,95.04,95.04,95.01,95.02,357500002.0
2007-09-03 19:05:00,95.02,95.08,94.98,95.02,337100004.0
2007-09-03 19:10:00,95.0,95.09,95.0,95.08,228300000.0
2007-09-03 19:15:00,95.07,95.1,95.05,95.06,332100000.0
2007-09-03 19:20:00,95.055,95.09,95.02,95.07,3012700008.0
2007-09-03 19:25:00,95.06,95.07,94.99,95.03,576700000.0
2007-09-03 19:30:00,95.03,95.1,95.01,95.02,930000009.0
2007-09-03 19:35:00,95.06,95.12,95.02,95.05,680700000.0
2007-09-03 19:40:00,95.04,95.09,94.99,95.08,440300001.0
2007-09-03 19:45:00,95.08,95.12,95.025,95.09,425500003.0
2007-09-03 19:50:00,95.07,95.15,95.04,95.12,1158500005.0
2007-09-03 19:55:00,95.1,95.12,95.08,95.08,812200002.0
2007-09-03 20:00:00,95.05,95.09,95.048,95.08,874800006.0
2007-09-03 20:05:00,95.08,95.09,95.08,95.09,218600000.0
2007-09-03 20:10:00,95.09,95.12,95.02,95.1,215200000.0
2007-09-03 20:15:00,95.1,95.109,94.98,95.052,1005899997.0
2007-09-03 20:20:00,95.0,95.06,94.99,95.0,97100001.0
2007-09-03 20:25:00,95.0,95.09,94.99,95.04,3803000014.0
2007-09-03 20:30:00,95.041,95.09,95.012,95.08,1691800003.0
2007-09-03 20:35:00,95.075,95.13,95.06,95.08,488600000.0
2007-09-03 20:40:00,95.08,95.145,95.03,95.12,545300000.0
2007-09-03 20:45:00,95.115,95.115,95.04,95.095,352000000.0
2007-09-03 20:50:00,95.09,95.1,95.07,95.095,219100000.0
2007-09-03 20:55:00,95.07,95.12,95.07,95.11,575900006.0
2007-09-03 21:00:00,95.11,95.11,95.06,95.11,337900001.0
2007-09-03 21:05:00,95.1,95.13,95.1,95.1,551100002.0
2007-09-03 21:10:00,95.1,95.11,95.1,95.11,316499998.0
2007-09-03 21:15:00,95.1,95.11,95.1,95.11,78900000.0
2007-09-03 21:20:00,95.11,95.11,95.07,95.08,322600000.0
2007-09-03 21:25:00,95.09,95.1,95.054,95.061,383000001.0
2007-09-03 21:30:00,95.08,95.09,95.065,95.08,199000000.0
2007-09-03 21:35:00,95.08,95.13,95.074,95.087,965700011.0
2007-09-03 21:40:00,95.13,95.13,95.075,95.13,328000001.0
2007-09-03 21:45:00,95.13,95.14,95.083,95.095,1441400006.0
2007-09-03 21:50:00,95.135,95.17,95.11,95.16,331900000.0
2007-09-03 21:55:00,95.16,95.17,95.12,95.135,508400001.0
2007-09-03 22:00:00,95.14,95.19,95.09,95.17,581900000.0
2007-09-03 22:05:00,95.18,95.18,95.15,95.15,216200000.0
2007-09-03 22:10:00,95.135,95.22,95.13,95.2,447000001.0
2007-09-03 22:15:00,95.19,95.215,95.15,95.155,845400001.0
2007-09-03 22:20:00,95.125,95.155,95.125,95.155,1282799991.0
2007-09-03 22:25:00,95.155,95.18,95.15,95.175,61100000.0
2007-09-03 22:30:00,95.175,95.305,95.17,95.29,421900000.0
2007-09-03 22:35:00,95.29,95.313,95.259,95.313,268499995.0
2007-09-03 22:40:00,95.29,95.3,95.28,95.28,125300000.0
2007-09-03 22:45:00,95.28,95.305,95.269,95.305,637300006.0
2007-09-03 22:50:00,95.305,95.425,95.3,95.38,469699999.0
2007-09-03 22:55:00,95.41,95.45,95.37,95.4,430800000.0
2007-09-03 23:00:00,95.43,95.46,95.38,95.43,329900000.0
2007-09-03 23:05:00,95.43,95.43,95.29,95.29,342100000.0
2007-09-03 23:10:00,95.28,95.35,95.26,95.285,513100000.0
2007-09-03 23:15:00,95.31,95.33,95.28,95.31,636000001.0
2007-09-03 23:20:00,95.3,95.31,95.27,95.28,221300000.0
2007-09-03 23:25:00,95.29,95.32,95.29,95.31,66900000.0
2007-09-03 23:30:00,95.28,95.34,95.26,95.3,294400000.0
2007-09-03 23:35:00,95.305,95.37,95.3,95.3,141600000.0
2007-09-03 23:40:00,95.31,95.39,95.3,95.33,221700000.0
2007-09-03 23:45:00,95.33,95.38,95.31,95.34,119500000.0
2007-09-03 23:50:00,95.33,95.419,95.32,95.37,964300001.0
2007-09-03 23:55:00,95.362,95.38,95.29,95.29,2029999997.0
2007-09-04 00:00:00,95.32,95.37,95.32,95.35,641700000.0
2007-09-04 00:05:00,95.35,95.39,95.33,95.33,732600009.0
2007-09-04 00:10:00,95.34,95.34,95.3,95.33,290200002.0
2007-09-04 00:15:00,95.296,95.33,95.283,95.32,2126700006.0
2007-09-04 00:20:00,95.33,95.34,95.25,95.3,995900006.0
2007-09-04 00:25:00,95.29,95.31,95.24,95.25,1003600002.0
2007-09-04 00:30:00,95.25,95.28,95.21,95.23,1564000020.0
2007-09-04 00:35:00,95.24,95.25,95.14,95.17,3755100042.0
2007-09-04 00:40:00,95.16,95.16,95.1,95.1,1329100014.0
2007-09-04 00:45:00,95.1,95.14,95.09,95.11,1587899991.0
2007-09-04 00:50:00,95.11,95.155,95.11,95.145,904300000.0
2007-09-04 00:55:00,95.145,95.155,95.06,95.085,1924599996.0
2007-09-04 01:00:00,95.085,95.09,95.04,95.09,2805399992.0
2007-09-04 01:05:00,95.08,95.13,95.07,95.13,1635600002.0
2007-09-04 01:10:00,95.13,95.17,95.12,95.15,1182100009.0
2007-09-04 01:15:00,95.155,95.2,95.15,95.16,1601399998.0
2007-09-04 01:20:00,95.16,95.18,95.12,95.15,2201700017.0
2007-09-04 01:25:00,95.15,95.16,95.09,95.09,2059899994.0
2007-09-04 01:30:00,95.09,95.1,95.0,95.06,5130799996.0
2007-09-04 01:35:00,95.06,95.1,94.99,95.01,6129500033.0
2007-09-04 01:40:00,95.01,95.04,95.0,95.04,4401799986.0
2007-09-04 01:45:00,95.04,95.07,94.98,95.02,2587900025.0
2007-09-04 01:50:00,95.01,95.09,95.0,95.0,4375300011.0
2007-09-04 01:55:00,95.0,95.01,94.97,94.97,3599499974.0
2007-09-04 02:00:00,94.97,95.05,94.95,95.04,4366499990.0
2007-09-04 02:05:00,95.04,95.06,94.97,94.97,3205499993.0
2007-09-04 02:10:00,94.97,94.98,94.945,94.97,2868600001.0
2007-09-04 02:15:00,94.97,95.0,94.94,95.0,3599499996.0
2007-09-04 02:20:00,95.0,95.07,95.0,95.04,3616500027.0
2007-09-04 02:25:00,95.04,95.06,95.015,95.045,2949100011.0
2007-09-04 02:30:00,95.045,95.06,95.01,95.03,3968300022.0
2007-09-04 02:35:00,95.03,95.14,95.03,95.12,3946200028.0
2007-09-04 02:40:00,95.13,95.155,95.08,95.09,2394899993.0
2007-09-04 02:45:00,95.09,95.21,95.06,95.195,3606400004.0
2007-09-04 02:50:00,95.195,95.31,95.16,95.25,5271299982.0
2007-09-04 02:55:00,95.245,95.27,95.1,95.13,5499899991.0
2007-09-04 03:00:00,95.12,95.25,95.12,95.21,4649499988.0
2007-09-04 03:05:00,95.21,95.21,95.11,95.125,4387700011.0
2007-09-04 03:10:00,95.12,95.15,95.055,95.075,3024799991.0
2007-09-04 03:15:00,95.08,95.13,95.07,95.095,1781799997.0
2007-09-04 03:20:00,95.095,95.1,95.03,95.085,1972000003.0
2007-09-04 03:25:00,95.085,95.16,95.08,95.145,1607000006.0
2007-09-04 03:30:00,95.14,95.58,95.14,95.57,6223799983.0
2007-09-04 03:35:00,95.57,95.66,95.47,95.53,7465299978.0
2007-09-04 03:40:00,95.56,95.64,95.5,95.58,8886500031.0
2007-09-04 03:45:00,95.58,95.65,95.52,95.64,7384400056.0
2007-09-04 03:50:00,95.64,95.65,95.57,95.58,3819099981.0
2007-09-04 03:55:00,95.58,95.63,95.57,95.59,4078400031.0
2007-09-04 04:00:00,95.59,95.61,95.55,95.59,3885799988.0
2007-09-04 04:05:00,95.59,95.59,95.51,95.51,2490899996.0
2007-09-04 04:10:00,95.51,95.56,95.5,95.54,1128100005.0
2007-09-04 04:15:00,95.53,95.53,95.47,95.48,1330100004.0
2007-09-04 04:20:00,95.48,95.49,95.43,95.45,2962600005.0
2007-09-04 04:25:00,95.45,95.47,95.43,95.46,1449000002.0
2007-09-04 04:30:00,95.46,95.49,95.445,95.47,2749100005.0
2007-09-04 04:35:00,95.47,95.48,95.43,95.45,2109900019.0
2007-09-04 04:40:00,95.45,95.48,95.44,95.465,1595299997.0
2007-09-04 04:45:00,95.46,95.46,95.42,95.42,1349399996.0
2007-09-04 04:50:00,95.42,95.43,95.41,95.42,1139200008.0
2007-09-04 04:55:00,95.43,95.43,95.405,95.41,538400006.0
2007-09-04 05:00:00,95.42,95.52,95.41,95.5,4177499998.0
2007-09-04 05:05:00,95.51,95.53,95.49,95.53,4887100028.0
2007-09-04 05:10:00,95.52,95.55,95.51,95.55,3269400036.0
2007-09-04 05:15:00,95.55,95.56,95.54,95.55,2669199986.0
2007-09-04 05:20:00,95.55,95.55,95.51,95.51,1227700005.0
2007-09-04 05:25:00,95.51,95.54,95.5,95.54,1876800005.0
2007-09-04 05:30:00,95.54,95.54,95.52,95.52,258400000.0
2007-09-04 05:35:00,95.52,95.53,95.5,95.51,2450299996.0
2007-09-04 05:40:00,95.51,95.55,95.49,95.54,3959199993.0
2007-09-04 05:45:00,95.54,95.56,95.5,95.53,4335799973.0
2007-09-04 05:50:00,95.53,95.58,95.52,95.57,2179100007.0
2007-09-04 05:55:00,95.57,95.57,95.5,95.51,1366700002.0
2007-09-04 06:00:00,95.51,95.56,95.49,95.56,1502800004.0
2007-09-04 06:05:00,95.555,95.57,95.51,95.53,4256700009.0
2007-09-04 06:10:00,95.54,95.56,95.482,95.56,2776999999.0
2007-09-04 06:15:00,95.56,95.57,95.52,95.52,1511299990.0
2007-09-04 06:20:00,95.52,95.53,95.49,95.5,1920900003.0
2007-09-04 06:25:00,95.5,95.51,95.44,95.47,1713899984.0
2007-09-04 06:30:00,95.47,95.5,95.46,95.48,1185100011.0
2007-09-04 06:35:00,95.49,95.51,95.429,95.462,2383399994.0
2007-09-04 06:40:00,95.49,95.52,95.48,95.49,773000008.0
2007-09-04 06:45:00,95.49,95.52,95.48,95.52,1042899994.0
2007-09-04 06:50:00,95.52,95.55,95.52,95.53,1571299991.0
2007-09-04 06:55:00,95.54,95.54,95.51,95.51,2733400016.0
2007-09-04 07:00:00,95.51,95.52,95.46,95.48,3619599991.0
2007-09-04 07:05:00,95.48,95.57,95.48,95.56,4287599968.0
2007-09-04 07:10:00,95.55,95.63,95.55,95.61,3517400050.0
2007-09-04 07:15:00,95.61,95.63,95.58,95.62,2586500003.0
2007-09-04 07:20:00,95.61,95.8,95.61,95.73,7868999998.0
2007-09-04 07:25:00,95.74,95.79,95.72,95.79,3663400005.0
2007-09-04 07:30:00,95.79,95.84,95.73,95.73,7247199994.0
2007-09-04 07:35:00,95.73,95.74,95.68,95.69,3123699990.0
2007-09-04 07:40:00,95.69,95.82,95.68,95.77,4171900002.0
2007-09-04 07:45:00,95.78,95.82,95.75,95.81,4746799992.0
2007-09-04 07:50:00,95.81,95.83,95.77,95.785,3843799991.0
2007-09-04 07:55:00,95.785,95.87,95.78,95.8,4503099979.0
2007-09-04 08:00:00,95.82,95.85,95.73,95.75,5708499995.0
2007-09-04 08:05:00,95.75,95.79,95.74,95.76,3724900004.0
2007-09-04 08:10:00,95.76,95.785,95.74,95.75,2468799998.0
2007-09-04 08:15:00,95.75,95.76,95.68,95.72,5940399975.0
2007-09-04 08:20:00,95.72,95.75,95.71,95.71,4848399974.0
2007-09-04 08:25:00,95.72,95.76,95.69,95.73,6996299978.0
2007-09-04 08:30:00,95.74,95.75,95.68,95.71,5847500001.0
2007-09-04 08:35:00,95.7,95.73,95.675,95.675,4697100002.0
2007-09-04 08:40:00,95.69,95.75,95.66,95.73,3346799986.0
2007-09-04 08:45:00,95.74,95.84,95.7,95.83,4981400008.0
2007-09-04 08:50:00,95.83,95.83,95.7,95.78,7238799954.0
2007-09-04 08:55:00,95.78,95.8,95.74,95.74,7302499957.0
2007-09-04 09:00:00,95.74,95.74,95.65,95.65,5304899961.0
2007-09-04 09:05:00,95.65,95.67,95.55,95.58,5087099962.0
2007-09-04 09:10:00,95.57,95.7,95.57,95.675,3210599988.0
2007-09-04 09:15:00,95.675,95.69,95.57,95.59,9050199992.0
2007-09-04 09:20:00,95.57,95.58,95.28,95.3,7238299981.0
2007-09-04 09:25:00,95.32,95.41,95.32,95.36,9510799971.0
2007-09-04 09:30:00,95.36,95.43,95.28,95.43,6403299974.0
2007-09-04 09:35:00,95.43,95.49,95.3,95.34,5295000004.0
2007-09-04 09:40:00,95.33,95.37,95.24,95.33,5741800014.0
2007-09-04 09:45:00,95.33,95.34,95.15,95.18,7900099991.0
2007-09-04 09:50:00,95.18,95.18,94.89,95.01,9346099976.0
2007-09-04 09:55:00,95.03,95.14,95.01,95.01,8521399943.0
2007-09-04 10:00:00,95.03,95.18,95.0,95.14,5802499940.0
2007-09-04 10:05:00,95.15,95.195,95.07,95.09,7488699978.0
2007-09-04 10:10:00,95.05,95.07,94.87,94.96,8268000000.0
2007-09-04 10:15:00,94.94,95.1,94.91,95.03,8327999998.0
2007-09-04 10:20:00,95.05,95.1,95.02,95.08,6162000007.0
2007-09-04 10:25:00,95.08,95.2,95.06,95.18,7262900011.0
2007-09-04 10:30:00,95.18,95.25,95.18,95.19,5477299988.0
2007-09-04 10:35:00,95.19,95.23,95.18,95.19,6224100018.0
2007-09-04 10:40:00,95.18,95.28,95.18,95.24,4461900014.0
2007-09-04 10:45:00,95.25,95.33,95.23,95.24,7524500024.0
2007-09-04 10:50:00,95.25,95.27,95.14,95.16,6247200023.0
2007-09-04 10:55:00,95.16,95.215,95.15,95.21,4863100022.0
2007-09-04 11:00:00,95.205,95.22,95.04,95.08,5840800015.0
2007-09-04 11:05:00,95.08,95.14,95.06,95.1,5975600000.0
2007-09-04 11:10:00,95.1,95.15,95.07,95.13,6847500012.0
2007-09-04 11:15:00,95.12,95.21,95.11,95.16,5727399996.0
2007-09-04 11:20:00,95.16,95.18,95.07,95.1,5225200001.0
2007-09-04 11:25:00,95.11,95.15,95.1,95.145,2742000001.0
2007-09-04 11:30:00,95.145,95.2,95.12,95.18,3040300014.0
2007-09-04 11:35:00,95.19,95.44,95.18,95.36,7994799985.0
2007-09-04 11:40:00,95.36,95.37,95.25,95.33,9000699985.0
2007-09-04 11:45:00,95.33,95.33,95.25,95.28,6847399998.0
2007-09-04 11:50:00,95.26,95.39,95.26,95.36,7396000006.0
2007-09-04 11:55:00,95.37,95.37,95.28,95.29,4544100001.0
2007-09-04 12:00:00,95.29,95.3,95.24,95.29,4819300000.0
2007-09-04 12:05:00,95.29,95.38,95.25,95.35,3849399981.0
2007-09-04 12:10:00,95.35,95.37,95.32,95.36,3173599980.0
2007-09-04 12:15:00,95.36,95.38,95.29,95.3,5053900018.0
2007-09-04 12:20:00,95.3,95.34,95.28,95.29,5254400020.0
2007-09-04 12:25:00,95.29,95.32,95.19,95.21,3879799995.0
2007-09-04 12:30:00,95.21,95.23,95.13,95.21,7837400004.0
2007-09-04 12:35:00,95.21,95.29,95.16,95.19,6131699997.0
2007-09-04 12:40:00,95.19,95.21,95.125,95.15,4014900001.0
2007-09-04 12:45:00,95.14,95.16,94.96,94.98,5741900023.0
2007-09-04 12:50:00,94.98,95.14,94.98,95.12,5596400022.0
2007-09-04 12:55:00,95.13,95.13,94.93,94.98,7433999999.0
2007-09-04 13:00:00,94.99,95.0,94.91,94.95,4684499999.0
2007-09-04 13:05:00,94.955,95.06,94.95,95.05,5894599986.0
2007-09-04 13:10:00,95.06,95.06,94.98,95.015,3945665502.0
2007-09-04 13:15:00,95.015,95.05,95.01,95.035,1861433347.0
2007-09-04 13:20:00,95.04,95.08,95.01,95.06,3095370031.0
2007-09-04 13:25:00,95.06,95.12,95.03,95.08,4992199984.0
2007-09-04 13:30:00,95.1,95.15,95.09,95.15,2820200007.0
2007-09-04 13:35:00,95.14,95.18,95.13,95.13,2316300003.0
2007-09-04 13:40:00,95.12,95.22,95.1,95.145,6195200018.0
2007-09-04 13:45:00,95.14,95.29,95.14,95.25,5381800039.0
2007-09-04 13:50:00,95.25,95.28,95.16,95.16,4099700048.0
2007-09-04 13:55:00,95.16,95.2,95.14,95.17,3659000009.0
2007-09-04 14:00:00,95.16,95.25,95.16,95.25,3866900042.0
2007-09-04 14:05:00,95.25,95.33,95.23,95.285,4480499995.0
2007-09-04 14:10:00,95.29,95.32,95.23,95.24,6593200005.0
2007-09-04 14:15:00,95.24,95.27,95.1,95.11,5943999994.0
2007-09-04 14:20:00,95.11,95.18,95.1,95.12,7117300011.0
2007-09-04 14:25:00,95.13,95.17,95.05,95.13,8950499979.0
2007-09-04 14:30:00,95.12,95.21,95.12,95.18,5984700027.0
2007-09-04 14:35:00,95.18,95.2,95.12,95.15,5711243153.0
2007-09-04 14:40:00,95.15,95.26,95.12,95.26,6139190152.0
2007-09-04 14:45:00,95.26,95.3,95.21,95.24,4534099969.0
2007-09-04 14:50:00,95.25,95.29,95.23,95.26,2957299997.0
2007-09-04 14:55:00,95.26,95.28,95.16,95.21,6118100014.0
2007-09-04 15:00:00,95.21,95.25,95.205,95.23,6150600026.0
2007-09-04 15:05:00,95.24,95.32,95.21,95.31,6377699958.0
2007-09-04 15:10:00,95.32,95.335,95.26,95.3,7258300031.0
2007-09-04 15:15:00,95.34,95.42,95.33,95.4,8017200055.0
2007-09-04 15:20:00,95.4,95.43,95.33,95.36,5941200050.0
2007-09-04 15:25:00,95.34,95.41,95.27,95.395,8233200123.0
2007-09-04 15:30:00,95.37,95.48,95.37,95.42,10117499940.0
2007-09-04 15:35:00,95.39,95.48,95.38,95.42,8482599982.0
2007-09-04 15:40:00,95.42,95.65,95.4,95.65,9116500016.0
2007-09-04 15:45:00,95.65,95.68,95.57,95.57,7603299986.0
2007-09-04 15:50:00,95.59,95.62,95.55,95.56,4286900003.0
2007-09-04 15:55:00,95.56,95.66,95.55,95.6,7019499989.0
2007-09-04 16:00:00,95.59,95.73,95.52,95.7,8744499993.0
2007-09-04 16:05:00,95.71,95.89,95.69,95.8,10170100044.0
2007-09-04 16:10:00,95.8,95.87,95.71,95.83,9447400009.0
2007-09-04 16:15:00,95.85,95.91,95.78,95.82,8963900011.0
2007-09-04 16:20:00,95.83,95.84,95.76,95.815,6969799998.0
2007-09-04 16:25:00,95.815,95.89,95.78,95.88,7562828590.0
2007-09-04 16:30:00,95.88,95.98,95.82,95.88,7396799993.0
2007-09-04 16:35:00,95.89,96.07,95.87,95.98,8721700017.0
2007-09-04 16:40:00,96.0,96.12,96.0,96.08,9183199974.0
2007-09-04 16:45:00,96.05,96.2,96.03,96.11,9345100006.0
2007-09-04 16:50:00,96.11,96.14,95.91,95.92,6301099998.0
2007-09-04 16:55:00,95.92,95.92,95.75,95.78,6673399984.0
2007-09-04 17:00:00,95.76,95.83,95.59,95.59,6965800002.0
2007-09-04 17:05:00,95.58,95.8,95.55,95.75,9614600006.0
2007-09-04 17:10:00,95.76,95.785,95.66,95.72,6726299990.0
2007-09-04 17:15:00,95.72,95.86,95.71,95.83,9057544283.0
2007-09-04 17:20:00,95.83,96.0,95.81,95.98,7311199994.0
2007-09-04 17:25:00,95.985,96.0,95.75,95.78,8345499993.0
2007-09-04 17:30:00,95.775,95.96,95.77,95.925,8895089888.0
2007-09-04 17:35:00,95.9,95.94,95.83,95.84,6776699997.0
2007-09-04 17:40:00,95.84,95.88,95.83,95.83,7027900007.0
2007-09-04 17:45:00,95.84,95.91,95.82,95.88,7450399977.0
2007-09-04 17:50:00,95.88,95.91,95.82,95.91,4933799332.0
2007-09-04 17:55:00,95.93,95.95,95.76,95.78,6177882591.0
2007-09-04 18:00:00,95.78,95.78,95.68,95.69,5190670079.0
2007-09-04 18:05:00,95.69,95.69,95.6,95.68,4808899994.0
2007-09-04 18:10:00,95.68,95.75,95.67,95.74,1191499998.0
2007-09-04 18:15:00,95.74,95.75,95.65,95.73,4213699964.0
2007-09-04 18:20:00,95.73,95.76,95.65,95.67,4778099984.0
2007-09-04 18:25:00,95.66,95.69,95.6,95.69,5943499987.0
2007-09-04 18:30:00,95.69,95.69,95.54,95.61,4443900022.0
2007-09-04 18:35:00,95.61,95.71,95.58,95.58,4730699981.0
2007-09-04 18:40:00,95.59,95.68,95.58,95.68,4932599974.0
2007-09-04 18:45:00,95.68,95.73,95.665,95.675,3474100012.0
2007-09-04 18:50:00,95.68,95.695,95.63,95.65,1308599996.0
2007-09-04 18:55:00,95.645,95.655,95.525,95.53,2087700004.0
2007-09-04 19:00:00,95.53,95.55,95.46,95.505,5378400010.0
2007-09-04 19:05:00,95.51,95.535,95.39,95.43,2807699999.0
2007-09-04 19:10:00,95.42,95.68,95.42,95.65,7591699998.0
2007-09-04 19:15:00,95.64,95.73,95.64,95.7,4206299981.0
2007-09-04 19:20:00,95.71,95.765,95.69,95.72,3243399998.0
2007-09-04 19:25:00,95.72,95.72,95.57,95.615,4380799991.0
2007-09-04 19:30:00,95.63,95.7,95.61,95.69,2608699998.0
2007-09-04 19:35:00,95.69,95.71,95.61,95.64,1855800004.0
2007-09-04 19:40:00,95.64,95.67,95.59,95.6,2058799995.0
2007-09-04 19:45:00,95.6,95.67,95.57,95.63,2452599998.0
2007-09-04 19:50:00,95.63,95.65,95.61,95.61,2368899996.0
2007-09-04 19:55:00,95.61,95.63,95.51,95.53,2184299982.0
2007-09-04 20:00:00,95.53,95.54,95.45,95.47,3506199989.0
2007-09-04 20:05:00,95.48,95.53,95.405,95.51,3531300000.0
2007-09-04 20:10:00,95.51,95.57,95.51,95.56,2525399998.0
2007-09-04 20:15:00,95.56,95.61,95.53,95.55,2331999989.0
2007-09-04 20:20:00,95.56,95.635,95.51,95.59,1980500005.0
2007-09-04 20:25:00,95.6,95.62,95.56,95.57,1392200000.0
2007-09-04 20:30:00,95.56,95.61,95.56,95.59,1875399996.0
2007-09-04 20:35:00,95.59,95.6,95.55,95.55,752999995.0
2007-09-04 20:40:00,95.55,95.58,95.48,95.49,1878099996.0
2007-09-04 20:45:00,95.49,95.56,95.47,95.51,2128399995.0
2007-09-04 20:50:00,95.505,95.61,95.48,95.6,3419099982.0
2007-09-04 20:55:00,95.6,95.705,95.58,95.695,3396599992.0
2007-09-04 21:00:00,95.7,95.75,95.69,95.71,2370100001.0
2007-09-04 21:05:00,95.71,95.74,95.68,95.72,2889099994.0
2007-09-04 21:10:00,95.73,95.77,95.69,95.72,2741999981.0
2007-09-04 21:15:00,95.73,95.8,95.73,95.77,2605299998.0
2007-09-04 21:20:00,95.78,95.85,95.77,95.85,3206299997.0
2007-09-04 21:25:00,95.85,95.9,95.84,95.89,4251599972.0
2007-09-04 21:30:00,95.89,95.905,95.84,95.9,3115399986.0
2007-09-04 21:35:00,95.9,95.92,95.88,95.89,3426499992.0
2007-09-04 21:40:00,95.89,95.89,95.72,95.755,5517599971.0
2007-09-04 21:45:00,95.76,95.79,95.7,95.76,3774499986.0
2007-09-04 21:50:00,95.76,95.76,95.69,95.745,1858699996.0
2007-09-04 21:55:00,95.75,95.765,95.73,95.76,1678399993.0
2007-09-04 22:00:00,95.76,95.77,95.75,95.765,1319800002.0
2007-09-04 22:05:00,95.765,95.78,95.75,95.765,747599997.0
2007-09-04 22:10:00,95.76,95.83,95.76,95.81,2529999985.0
2007-09-04 22:15:00,95.82,95.865,95.81,95.845,1498699995.0
2007-09-04 22:20:00,95.845,95.91,95.845,95.9,1794699997.0
2007-09-04 22:25:00,95.9,95.93,95.86,95.9,2771399995.0
2007-09-04 22:30:00,95.9,95.94,95.89,95.94,1674799994.0
2007-09-04 22:35:00,95.94,96.03,95.9,95.91,3896299986.0
2007-09-04 22:40:00,95.91,95.91,95.89,95.91,1053299998.0
2007-09-04 22:45:00,95.91,95.96,95.89,95.91,1494300000.0
2007-09-04 22:50:00,95.92,95.94,95.9,95.94,2245100002.0
2007-09-04 22:55:00,95.945,95.96,95.88,95.89,1600100000.0
2007-09-04 23:00:00,95.88,95.88,95.8,95.8,277300002.0
2007-09-04 23:05:00,95.8,95.82,95.76,95.82,445100000.0
2007-09-04 23:10:00,95.78,95.83,95.77,95.83,148500000.0
2007-09-04 23:15:00,95.83,95.87,95.79,95.84,420500000.0
2007-09-04 23:20:00,95.84,95.84,95.8,95.82,255196948.0
2007-09-04 23:25:00,95.82,95.83,95.74,95.74,228400000.0
2007-09-04 23:30:00,95.77,95.88,95.74,95.84,446800000.0
2007-09-04 23:35:00,95.845,95.88,95.83,95.85,447000000.0
2007-09-04 23:40:00,95.85,95.86,95.79,95.79,359900000.0
2007-09-04 23:45:00,95.8,95.8,95.715,95.72,1239800000.0
2007-09-04 23:50:00,95.72,95.78,95.705,95.73,861200000.0
2007-09-04 23:55:00,95.73,95.8,95.6,95.78,1606400000.0
2007-09-05 00:00:00,95.75,95.79,95.7,95.72,1343800023.0
2007-09-05 00:05:00,95.77,95.79,95.69,95.78,434300000.0
2007-09-05 00:10:00,95.775,95.79,95.72,95.78,400200000.0
2007-09-05 00:15:00,95.775,95.85,95.76,95.83,1362800000.0
2007-09-05 00:20:00,95.8,95.83,95.79,95.82,360000000.0
2007-09-05 00:25:00,95.82,95.86,95.74,95.84,688200000.0
2007-09-05 00:30:00,95.84,95.85,95.785,95.83,1469400000.0
2007-09-05 00:35:00,95.83,95.92,95.8,95.9,1831599998.0
2007-09-05 00:40:00,95.91,95.93,95.89,95.92,1304000001.0
2007-09-05 00:45:00,95.92,95.92,95.83,95.85,1034000000.0
2007-09-05 00:50:00,95.85,95.95,95.835,95.95,844200000.0
2007-09-05 00:55:00,95.935,96.0,95.935,95.95,1110200000.0
2007-09-05 01:00:00,95.95,95.95,95.81,95.845,2880699999.0
2007-09-05 01:05:00,95.86,95.95,95.83,95.94,1808100001.0
2007-09-05 01:10:00,95.94,96.04,95.94,96.0,1602000000.0
2007-09-05 01:15:00,96.0,96.0,95.95,95.98,835000001.0
2007-09-05 01:20:00,95.98,96.025,95.96,96.02,1335299996.0
2007-09-05 01:25:00,96.0,96.12,95.99,96.1,2276999999.0
2007-09-05 01:30:00,96.09,96.11,96.02,96.06,2122200000.0
2007-09-05 01:35:00,96.045,96.24,95.98,96.22,3125699987.0
2007-09-05 01:40:00,96.22,96.46,96.22,96.44,3694499997.0
2007-09-05 01:45:00,96.44,96.44,96.35,96.4,2134099997.0
2007-09-05 01:50:00,96.4,96.4,96.23,96.265,1704899997.0
2007-09-05 01:55:00,96.265,96.39,96.265,96.37,2627199995.0
2007-09-05 02:00:00,96.37,96.38,96.225,96.24,1730699996.0
2007-09-05 02:05:00,96.24,96.24,96.12,96.13,1666600000.0
2007-09-05 02:10:00,96.13,96.22,96.06,96.12,3589699991.0
2007-09-05 02:15:00,96.11,96.17,96.04,96.14,3980299981.0
2007-09-05 02:20:00,96.14,96.2,96.13,96.15,1705700001.0
2007-09-05 02:25:00,96.15,96.16,96.08,96.09,2195600009.0
2007-09-05 02:30:00,96.09,96.09,96.0,96.08,4391000013.0
2007-09-05 02:35:00,96.07,96.13,96.06,96.12,2370300012.0
2007-09-05 02:40:00,96.12,96.21,96.11,96.2,2009100008.0
2007-09-05 02:45:00,96.22,96.23,96.18,96.19,1186499996.0
2007-09-05 02:50:00,96.19,96.21,96.16,96.19,1684899995.0
2007-09-05 02:55:00,96.19,96.21,96.12,96.16,1877799998.0
2007-09-05 03:00:00,96.16,96.2,96.16,96.17,2201000002.0
2007-09-05 03:05:00,96.18,96.18,96.08,96.135,1904099995.0
2007-09-05 03:10:00,96.135,96.22,96.13,96.155,1428499998.0
2007-09-05 03:15:00,96.155,96.155,96.08,96.13,2869299994.0
2007-09-05 03:20:00,96.13,96.155,96.125,96.15,1741999996.0
2007-09-05 03:25:00,96.15,96.16,96.11,96.12,4420799999.0
2007-09-05 03:30:00,96.12,96.15,96.11,96.13,2450300012.0
2007-09-05 03:35:00,96.125,96.14,96.11,96.13,2145900002.0
2007-09-05 03:40:00,96.13,96.15,96.09,96.11,2253900001.0
2007-09-05 03:45:00,96.11,96.12,96.085,96.1,916200000.0
2007-09-05 03:50:00,96.1,96.11,96.05,96.09,3756699980.0
2007-09-05 03:55:00,96.075,96.12,96.03,96.05,4866399999.0
2007-09-05 04:00:00,96.04,96.04,95.94,95.94,3269099996.0
2007-09-05 04:05:00,95.94,95.98,95.925,95.97,2631299990.0
2007-09-05 04:10:00,95.97,96.0,95.89,95.94,6628964103.0
2007-09-05 04:15:00,95.94,96.01,95.93,96.01,2498198631.0
2007-09-05 04:20:00,96.02,96.04,95.99,96.025,1439700002.0
2007-09-05 04:25:00,96.025,96.03,95.94,95.96,1483899999.0
2007-09-05 04:30:00,95.96,95.99,95.95,95.96,1879300004.0
2007-09-05 04:35:00,95.955,96.01,95.95,95.99,1350499998.0
2007-09-05 04:40:00,95.99,96.0,95.96,96.0,1545200001.0
2007-09-05 04:45:00,95.99,96.01,95.96,95.97,1208299995.0
2007-09-05 04:50:00,95.97,95.97,95.735,95.75,3417400002.0
2007-09-05 04:55:00,95.75,95.75,95.6,95.64,3793200002.0
2007-09-05 05:00:00,95.64,95.65,95.5,95.53,4394399997.0
2007-09-05 05:05:00,95.54,95.93,95.53,95.62,4300700012.0
2007-09-05 05:10:00,95.62,95.78,95.59,95.75,2951900003.0
2007-09-05 05:15:00,95.77,95.82,95.72,95.77,2776700000.0
2007-09-05 05:20:00,95.78,95.78,95.6,95.69,2598400004.0
2007-09-05 05:25:00,95.68,95.68,95.63,95.64,1161000001.0
2007-09-05 05:30:00,95.635,95.66,95.49,95.51,2253600003.0
2007-09-05 05:35:00,95.52,95.58,95.49,95.535,4381099999.0
2007-09-05 05:40:00,95.535,95.72,95.52,95.68,4437600023.0
2007-09-05 05:45:00,95.67,95.69,95.59,95.66,1674300005.0
2007-09-05 05:50:00,95.66,95.7,95.63,95.67,1232400003.0
2007-09-05 05:55:00,95.67,95.67,95.58,95.65,1591700000.0
2007-09-05 06:00:00,95.65,95.66,95.53,95.56,1029300000.0
2007-09-05 06:05:00,95.56,95.62,95.47,95.54,1512800005.0
2007-09-05 06:10:00,95.53,95.53,95.3,95.36,1499200001.0
2007-09-05 06:15:00,95.36,95.4,95.32,95.36,1098000001.0
2007-09-05 06:20:00,95.37,95.43,95.29,95.33,1145600009.0
2007-09-05 06:25:00,95.31,95.35,95.17,95.26,1824100005.0
2007-09-05 06:30:00,95.26,95.32,95.19,95.2,1176700001.0
2007-09-05 06:35:00,95.21,95.23,95.1,95.22,1693600008.0
2007-09-05 06:40:00,95.22,95.35,95.21,95.31,2976899991.0
2007-09-05 06:45:00,95.32,95.35,95.29,95.31,1918000003.0
2007-09-05 06:50:00,95.3,95.3,95.23,95.26,966500003.0
2007-09-05 06:55:00,95.27,95.48,95.26,95.41,3862900014.0
2007-09-05 07:00:00,95.41,95.47,95.39,95.47,2665900008.0
2007-09-05 07:05:00,95.47,95.47,95.37,95.44,2111499992.0
2007-09-05 07:10:00,95.44,95.5,95.36,95.36,3253300002.0
2007-09-05 07:15:00,95.35,95.39,95.26,95.37,2777899986.0
2007-09-05 07:20:00,95.37,95.43,95.34,95.43,1972100013.0
2007-09-05 07:25:00,95.43,95.45,95.36,95.39,2545699995.0
2007-09-05 07:30:00,95.36,95.36,95.27,95.34,2399900012.0
2007-09-05 07:35:00,95.34,95.42,95.28,95.42,3321400002.0
2007-09-05 07:40:00,95.42,95.46,95.4,95.44,3044300010.0
2007-09-05 07:45:00,95.44,95.46,95.37,95.39,3426900032.0
2007-09-05 07:50:00,95.39,95.45,95.38,95.41,957100000.0
2007-09-05 07:55:00,95.41,95.43,95.3,95.36,2623100004.0
2007-09-05 08:00:00,95.36,95.37,95.29,95.36,1943022986.0
2007-09-05 08:05:00,95.36,95.37,95.29,95.31,2741900021.0
2007-09-05 08:10:00,95.31,95.31,95.11,95.11,3715800029.0
2007-09-05 08:15:00,95.11,95.14,94.98,95.11,5954200033.0
2007-09-05 08:20:00,95.11,95.24,95.06,95.205,4083000000.0
2007-09-05 08:25:00,95.205,95.26,95.15,95.22,3630800005.0
2007-09-05 08:30:00,95.2,95.23,95.105,95.13,3596900001.0
2007-09-05 08:35:00,95.12,95.13,95.0,95.01,4256999992.0
2007-09-05 08:40:00,95.02,95.09,94.98,95.07,4626700009.0
2007-09-05 08:45:00,95.07,95.19,95.06,95.12,4654700000.0
2007-09-05 08:50:00,95.13,95.23,95.125,95.22,2657499998.0
2007-09-05 08:55:00,95.22,95.23,95.14,95.18,1242400001.0
2007-09-05 09:00:00,95.17,95.19,94.98,94.98,3242599992.0
2007-09-05 09:05:00,94.99,95.1,94.98,95.08,5310300011.0
2007-09-05 09:10:00,95.09,95.19,95.02,95.16,2702599984.0
2007-09-05 09:15:00,95.155,95.29,95.155,95.25,2692099998.0
2007-09-05 09:20:00,95.25,95.25,95.13,95.14,3720200001.0
2007-09-05 09:25:00,95.14,95.17,95.08,95.09,2960800010.0
2007-09-05 09:30:00,95.09,95.12,95.03,95.09,1811500002.0
2007-09-05 09:35:00,95.09,95.1,94.845,94.88,3491899991.0
2007-09-05 09:40:00,94.91,94.91,94.78,94.78,3641500001.0
2007-09-05 09:45:00,94.78,94.79,94.63,94.71,4062399998.0
2007-09-05 09:50:00,94.71,94.81,94.7,94.8,3103400010.0
2007-09-05 09:55:00,94.81,94.83,94.77,94.8,1327600000.0
2007-09-05 10:00:00,94.8,94.98,94.8,94.94,4255400009.0
2007-09-05 10:05:00,94.94,95.04,94.93,95.01,3516399999.0
2007-09-05 10:10:00,95.0,95.1,94.98,95.02,3666400002.0
2007-09-05 10:15:00,95.02,95.13,95.01,95.05,5823000005.0
2007-09-05 10:20:00,95.06,95.15,95.03,95.11,6131200008.0
2007-09-05 10:25:00,95.11,95.14,95.06,95.06,3388300006.0
2007-09-05 10:30:00,95.06,95.19,95.05,95.18,3997000006.0
2007-09-05 10:35:00,95.19,95.32,95.17,95.3,5024999984.0
2007-09-05 10:40:00,95.3,95.32,95.05,95.06,4803099989.0
2007-09-05 10:45:00,95.06,95.27,95.05,95.23,3081899983.0
2007-09-05 10:50:00,95.23,95.28,95.2,95.26,4175299993.0
2007-09-05 10:55:00,95.26,95.31,95.21,95.23,4277499998.0
2007-09-05 11:00:00,95.23,95.26,95.195,95.22,3006599990.0
2007-09-05 11:05:00,95.22,95.29,95.19,95.28,3258552103.0
2007-09-05 11:10:00,95.29,95.29,95.16,95.16,4495099977.0
2007-09-05 11:15:00,95.15,95.19,95.14,95.17,4549399959.0
2007-09-05 11:20:00,95.17,95.19,95.13,95.15,2524900003.0
2007-09-05 11:25:00,95.15,95.17,95.08,95.1,4586799970.0
2007-09-05 11:30:00,95.1,95.16,95.09,95.14,4179799986.0
2007-09-05 11:35:00,95.13,95.17,95.04,95.06,3900399973.0
2007-09-05 11:40:00,95.065,95.21,95.04,95.195,3918799991.0
2007-09-05 11:45:00,95.195,95.195,95.12,95.16,3476499991.0
2007-09-05 11:50:00,95.16,95.29,95.14,95.24,5350499988.0
2007-09-05 11:55:00,95.24,95.27,95.17,95.2,4442899974.0
2007-09-05 12:00:00,95.19,95.22,95.17,95.19,3286599974.0
2007-09-05 12:05:00,95.22,95.25,95.15,95.15,3828299987.0
2007-09-05 12:10:00,95.16,95.21,95.11,95.2,3795399981.0
2007-09-05 12:15:00,95.2,95.33,95.17,95.32,4085299977.0
2007-09-05 12:20:00,95.32,95.32,95.27,95.29,2891400004.0
2007-09-05 12:25:00,95.29,95.34,95.28,95.29,3055899967.0
2007-09-05 12:30:00,95.29,95.33,95.27,95.27,1205999999.0
2007-09-05 12:35:00,95.26,95.28,95.14,95.15,3969599994.0
2007-09-05 12:40:00,95.15,95.24,95.09,95.22,6764099962.0
2007-09-05 12:45:00,95.23,95.25,95.1,95.15,4308199969.0
2007-09-05 12:50:00,95.14,95.15,95.07,95.12,3159399998.0
2007-09-05 12:55:00,95.11,95.15,95.08,95.09,3248538119.0
2007-09-05 13:00:00,95.09,95.11,94.87,94.895,7245600023.0
2007-09-05 13:05:00,94.88,95.02,94.88,94.96,4136199997.0
2007-09-05 13:10:00,94.96,95.1,94.95,95.09,6902700004.0
2007-09-05 13:15:00,95.08,95.09,95.035,95.06,4802851738.0
2007-09-05 13:20:00,95.05,95.08,94.84,94.87,4348300007.0
2007-09-05 13:25:00,94.88,94.93,94.85,94.86,3081816299.0
2007-09-05 13:30:00,94.88,94.95,94.82,94.915,4626300010.0
2007-09-05 13:35:00,94.915,94.96,94.89,94.93,2276500006.0
2007-09-05 13:40:00,94.93,94.93,94.85,94.86,1069099998.0
2007-09-05 13:45:00,94.88,94.91,94.84,94.84,1886999993.0
2007-09-05 13:50:00,94.85,94.87,94.78,94.84,2502000006.0
2007-09-05 13:55:00,94.84,94.89,94.825,94.89,822572399.0
2007-09-05 14:00:00,94.88,94.98,94.87,94.96,1387255599.0
2007-09-05 14:05:00,94.96,94.96,94.88,94.91,2056285593.0
2007-09-05 14:10:00,94.91,94.91,94.81,94.88,2449200001.0
2007-09-05 14:15:00,94.86,94.865,94.62,94.66,6675199969.0
2007-09-05 14:20:00,94.68,94.68,94.55,94.6,9302499966.0
2007-09-05 14:25:00,94.59,94.69,94.55,94.6,6747228160.0
2007-09-05 14:30:00,94.6,94.62,94.44,94.53,4320200003.0
2007-09-05 14:35:00,94.51,94.57,94.46,94.49,3361399991.0
2007-09-05 14:40:00,94.49,94.57,94.455,94.56,3308199983.0
2007-09-05 14:45:00,94.57,94.75,94.53,94.67,6887400009.0
2007-09-05 14:50:00,94.67,94.73,94.57,94.68,7054999982.0
2007-09-05 14:55:00,94.68,94.73,94.65,94.67,6311899974.0
2007-09-05 15:00:00,94.67,94.7,94.6,94.67,4689099998.0
2007-09-05 15:05:00,94.66,94.83,94.66,94.68,5472200002.0
2007-09-05 15:10:00,94.68,94.75,94.63,94.7,6562600033.0
2007-09-05 15:15:00,94.7,94.77,94.67,94.7,4610699966.0
2007-09-05 15:20:00,94.7,94.95,94.69,94.91,6559799992.0
2007-09-05 15:25:00,94.93,94.93,94.81,94.88,4491400004.0
2007-09-05 15:30:00,94.88,94.92,94.76,94.89,6358799998.0
2007-09-05 15:35:00,94.87,94.99,94.85,94.87,7230999976.0
2007-09-05 15:40:00,94.87,94.92,94.67,94.78,5836100006.0
2007-09-05 15:45:00,94.78,94.9,94.76,94.82,5401999992.0
2007-09-05 15:50:00,94.84,94.93,94.81,94.85,5249199993.0
2007-09-05 15:55:00,94.84,94.89,94.72,94.77,4862999977.0
2007-09-05 16:00:00,94.74,94.74,94.33,94.46,6841000003.0
2007-09-05 16:05:00,94.46,94.51,94.35,94.48,6124599999.0
2007-09-05 16:10:00,94.46,94.62,94.39,94.51,6937300019.0
2007-09-05 16:15:00,94.51,94.57,94.4,94.56,4943200000.0
2007-09-05 16:20:00,94.55,94.64,94.47,94.52,6528200015.0
2007-09-05 16:25:00,94.52,94.67,94.51,94.64,4951599987.0
2007-09-05 16:30:00,94.64,94.78,94.63,94.7,2955400006.0
2007-09-05 16:35:00,94.7,94.76,94.58,94.73,6123800006.0
2007-09-05 16:40:00,94.73,94.78,94.65,94.68,4761300052.0
2007-09-05 16:45:00,94.68,94.77,94.65,94.725,3572400013.0
2007-09-05 16:50:00,94.725,94.89,94.7,94.815,3593800009.0
2007-09-05 16:55:00,94.82,94.95,94.78,94.94,2970800004.0
2007-09-05 17:00:00,94.94,94.94,94.71,94.71,3668600005.0
2007-09-05 17:05:00,94.71,94.83,94.685,94.77,5838600057.0
2007-09-05 17:10:00,94.77,94.835,94.67,94.8,2555519309.0
2007-09-05 17:15:00,94.79,94.83,94.71,94.82,3023600037.0
2007-09-05 17:20:00,94.82,94.88,94.74,94.77,2947799997.0
2007-09-05 17:25:00,94.76,94.79,94.695,94.73,3768900054.0
2007-09-05 17:30:00,94.75,94.75,94.65,94.66,3844300031.0
2007-09-05 17:35:00,94.65,94.66,94.54,94.59,5112900012.0
2007-09-05 17:40:00,94.59,94.77,94.58,94.74,4944511939.0
2007-09-05 17:45:00,94.74,94.9,94.73,94.86,5689799994.0
2007-09-05 17:50:00,94.87,94.9,94.78,94.82,4160999990.0
2007-09-05 17:55:00,94.82,94.93,94.81,94.86,5628599980.0
2007-09-05 18:00:00,94.87,94.91,94.83,94.9,5986699993.0
2007-09-05 18:05:00,94.9,94.95,94.88,94.91,2221499999.0
2007-09-05 18:10:00,94.91,95.04,94.895,95.03,3640599999.0
2007-09-05 18:15:00,95.03,95.04,94.96,94.97,3914799994.0
2007-09-05 18:20:00,94.97,95.13,94.96,95.13,6236100006.0
2007-09-05 18:25:00,95.12,95.27,95.12,95.19,7238399983.0
2007-09-05 18:30:00,95.19,95.2,95.09,95.11,4590800007.0
2007-09-05 18:35:00,95.11,95.16,95.1,95.13,3016799991.0
2007-09-05 18:40:00,95.12,95.15,95.095,95.1,1655400007.0
2007-09-05 18:45:00,95.1,95.15,95.09,95.14,2786800008.0
2007-09-05 18:50:00,95.14,95.15,95.095,95.13,2262099999.0
2007-09-05 18:55:00,95.13,95.18,95.12,95.14,1729499997.0
2007-09-05 19:00:00,95.16,95.29,95.14,95.25,4316399988.0
2007-09-05 19:05:00,95.25,95.27,95.16,95.17,3303499994.0
2007-09-05 19:10:00,95.17,95.2,95.08,95.09,3162500009.0
2007-09-05 19:15:00,95.09,95.14,95.075,95.1,2268400005.0
2007-09-05 19:20:00,95.1,95.1,94.94,94.98,4345000024.0
2007-09-05 19:25:00,94.985,95.05,94.95,94.99,3157699998.0
2007-09-05 19:30:00,94.99,95.02,94.93,94.95,3821800010.0
2007-09-05 19:35:00,94.95,94.98,94.93,94.96,2205100014.0
2007-09-05 19:40:00,94.95,94.98,94.93,94.95,1643679180.0
2007-09-05 19:45:00,94.95,95.0,94.94,94.97,2361399994.0
2007-09-05 19:50:00,94.97,95.02,94.94,94.97,1381999999.0
2007-09-05 19:55:00,94.96,95.0,94.91,94.92,1056299991.0
2007-09-05 20:00:00,94.91,95.0,94.725,94.74,4502499995.0
2007-09-05 20:05:00,94.74,94.84,94.69,94.725,4610900007.0
2007-09-05 20:10:00,94.725,94.74,94.64,94.69,4113999998.0
2007-09-05 20:15:00,94.69,94.79,94.57,94.62,4794099991.0
2007-09-05 20:20:00,94.62,94.69,94.54,94.54,3994199998.0
2007-09-05 20:25:00,94.54,94.62,94.53,94.59,4987200003.0
2007-09-05 20:30:00,94.585,94.74,94.585,94.63,4295099994.0
2007-09-05 20:35:00,94.62,94.71,94.57,94.71,3179000007.0
2007-09-05 20:40:00,94.71,94.73,94.57,94.59,3141999994.0
2007-09-05 20:45:00,94.59,94.61,94.49,94.54,3363599995.0
2007-09-05 20:50:00,94.54,94.58,94.47,94.58,3322752445.0
2007-09-05 20:55:00,94.58,94.73,94.57,94.63,4017500002.0
2007-09-05 21:00:00,94.65,94.66,94.55,94.59,3144099990.0
2007-09-05 21:05:00,94.59,94.77,94.56,94.72,5153000000.0
2007-09-05 21:10:00,94.715,94.75,94.68,94.73,3387699984.0
2007-09-05 21:15:00,94.73,94.79,94.67,94.78,3733400015.0
2007-09-05 21:20:00,94.78,94.78,94.61,94.71,4737599988.0
2007-09-05 21:25:00,94.71,94.73,94.655,94.675,2817499979.0
2007-09-05 21:30:00,94.68,94.75,94.61,94.67,3655099992.0
2007-09-05 21:35:00,94.67,94.7,94.65,94.67,2599399988.0
2007-09-05 21:40:00,94.67,94.74,94.65,94.73,3442199988.0
2007-09-05 21:45:00,94.74,94.92,94.73,94.89,5364800003.0
2007-09-05 21:50:00,94.89,94.92,94.8,94.82,2805000008.0
2007-09-05 21:55:00,94.82,94.84,94.74,94.78,2208900008.0
2007-09-05 22:00:00,94.78,94.88,94.75,94.88,1571500007.0
2007-09-05 22:05:00,94.88,94.89,94.74,94.74,1116199997.0
2007-09-05 22:10:00,94.74,94.79,94.73,94.77,1174699996.0
2007-09-05 22:15:00,94.755,94.76,94.7,94.705,455500000.0
2007-09-05 22:20:00,94.705,94.715,94.67,94.7,327300000.0
2007-09-05 22:25:00,94.68,94.7,94.65,94.66,632900002.0
2007-09-05 22:30:00,94.67,94.69,94.66,94.67,450299999.0
2007-09-05 22:35:00,94.67,94.7,94.65,94.67,707100000.0
2007-09-05 22:40:00,94.67,94.69,94.66,94.675,510199999.0
2007-09-05 22:45:00,94.67,94.7,94.64,94.665,564800001.0
2007-09-05 22:50:00,94.665,94.7,94.655,94.685,900799996.0
2007-09-05 22:55:00,94.68,94.685,94.61,94.67,1067099993.0
2007-09-05 23:00:00,94.66,94.67,94.59,94.59,903100000.0
2007-09-05 23:05:00,94.6,94.68,94.57,94.63,350000000.0
2007-09-05 23:10:00,94.61,94.73,94.59,94.67,809200000.0
2007-09-05 23:15:00,94.66,94.77,94.6,94.77,447800000.0
2007-09-05 23:20:00,94.775,94.79,94.65,94.71,815900000.0
2007-09-05 23:25:00,94.71,94.75,94.68,94.72,331900000.0
2007-09-05 23:30:00,94.71,94.73,94.66,94.695,611400001.0
2007-09-05 23:35:00,94.69,94.69,94.56,94.62,677400006.0
2007-09-05 23:40:00,94.62,94.63,94.55,94.57,1058800004.0
2007-09-05 23:45:00,94.59,94.6,94.55,94.58,515599999.0
2007-09-05 23:50:00,94.58,94.58,94.51,94.54,1228200007.0
2007-09-05 23:55:00,94.54,94.55,94.49,94.5,552900005.0
2007-09-06 00:00:00,94.5,94.55,94.48,94.54,875300005.0
2007-09-06 00:05:00,94.54,94.56,94.52,94.54,788700005.0
2007-09-06 00:10:00,94.54,94.57,94.5,94.52,1821199992.0
2007-09-06 00:15:00,94.51,94.53,94.41,94.44,2966300013.0
2007-09-06 00:20:00,94.44,94.5,94.44,94.5,2173500017.0
2007-09-06 00:25:00,94.51,94.53,94.475,94.49,2963699989.0
2007-09-06 00:30:00,94.49,94.5,94.47,94.49,1752400021.0
2007-09-06 00:35:00,94.49,94.51,94.465,94.51,2061500020.0
2007-09-06 00:40:00,94.51,94.71,94.5,94.71,4548800052.0
2007-09-06 00:45:00,94.71,94.72,94.6,94.62,3011400065.0
2007-09-06 00:50:00,94.615,94.65,94.6,94.62,1675500021.0
2007-09-06 00:55:00,94.63,94.725,94.605,94.7,3484700025.0
2007-09-06 01:00:00,94.7,94.72,94.64,94.64,1730299971.0
2007-09-06 01:05:00,94.64,94.67,94.63,94.64,1538799996.0
2007-09-06 01:10:00,94.64,94.64,94.595,94.61,2139599996.0
2007-09-06 01:15:00,94.6,94.61,94.49,94.52,1366600001.0
2007-09-06 01:20:00,94.52,94.52,94.37,94.38,3013800016.0
2007-09-06 01:25:00,94.375,94.39,94.24,94.29,5397200041.0
2007-09-06 01:30:00,94.31,94.41,94.07,94.2,6532100057.0
2007-09-06 01:35:00,94.2,94.34,94.14,94.17,5871500028.0
2007-09-06 01:40:00,94.17,94.3,94.17,94.29,4218600062.0
2007-09-06 01:45:00,94.29,94.31,94.14,94.17,4530500040.0
2007-09-06 01:50:00,94.15,94.19,94.05,94.12,5366700042.0
2007-09-06 01:55:00,94.1,94.32,94.06,94.26,6104100079.0
2007-09-06 02:00:00,94.26,94.37,94.2,94.3,6813400103.0
2007-09-06 02:05:00,94.31,94.38,94.26,94.32,5204300057.0
2007-09-06 02:10:00,94.32,94.5,94.31,94.46,7167300049.0
2007-09-06 02:15:00,94.48,94.5,94.38,94.42,4552500063.0
2007-09-06 02:20:00,94.42,94.46,94.39,94.4,4078600045.0
2007-09-06 02:25:00,94.4,94.44,94.35,94.35,5590300096.0
2007-09-06 02:30:00,94.36,94.47,94.31,94.46,5753200090.0
2007-09-06 02:35:00,94.47,94.48,94.38,94.415,6889400107.0
2007-09-06 02:40:00,94.415,94.415,94.28,94.28,4032400013.0
2007-09-06 02:45:00,94.26,94.45,94.26,94.4,7707700062.0
2007-09-06 02:50:00,94.4,94.42,94.33,94.37,3433700007.0
2007-09-06 02:55:00,94.37,94.46,94.35,94.41,2810700011.0
2007-09-06 03:00:00,94.41,94.435,94.35,94.4,2673300018.0
2007-09-06 03:05:00,94.41,94.44,94.36,94.43,2530600023.0
2007-09-06 03:10:00,94.43,94.435,94.37,94.43,1439200002.0
2007-09-06 03:15:00,94.43,94.51,94.42,94.5,3503500029.0
2007-09-06 03:20:00,94.505,94.51,94.4,94.41,2760200018.0
2007-09-06 03:25:00,94.42,94.47,94.38,94.41,2152299994.0
2007-09-06 03:30:00,94.6,94.88,94.6,94.86,3819500002.0
2007-09-06 03:35:00,94.86,94.875,94.68,94.69,5276799999.0
2007-09-06 03:40:00,94.7,94.74,94.57,94.66,4002499987.0
2007-09-06 03:45:00,94.66,94.67,94.605,94.65,3451900001.0
2007-09-06 03:50:00,94.65,94.76,94.63,94.72,2830099987.0
2007-09-06 03:55:00,94.72,94.785,94.66,94.67,5140499982.0
2007-09-06 04:00:00,94.675,94.88,94.675,94.83,5665799995.0
2007-09-06 04:05:00,94.83,94.95,94.81,94.85,5946399992.0
2007-09-06 04:10:00,94.85,94.88,94.82,94.87,2685399996.0
2007-09-06 04:15:00,94.88,94.93,94.865,94.91,3333400007.0
2007-09-06 04:20:00,94.91,94.99,94.905,94.96,4079400010.0
2007-09-06 04:25:00,94.96,94.99,94.925,94.94,2485499995.0
2007-09-06 04:30:00,94.95,94.99,94.9,94.93,3645199978.0
2007-09-06 04:35:00,94.93,94.955,94.88,94.88,1030799997.0
2007-09-06 04:40:00,94.88,94.88,94.76,94.81,4908199992.0
2007-09-06 04:45:00,94.81,94.91,94.81,94.91,3291999992.0
2007-09-06 04:50:00,94.91,94.94,94.89,94.94,2667499997.0
2007-09-06 04:55:00,94.95,95.03,94.92,95.03,2822500004.0
2007-09-06 05:00:00,95.03,95.05,94.955,95.04,1746899987.0
2007-09-06 05:05:00,95.04,95.06,94.97,95.02,2073399977.0
2007-09-06 05:10:00,95.01,95.035,94.97,95.03,1271399998.0
2007-09-06 05:15:00,95.02,95.15,95.005,95.15,1289799999.0
2007-09-06 05:20:00,95.15,95.23,95.085,95.15,2277099982.0
2007-09-06 05:25:00,95.15,95.2,95.15,95.15,1598099984.0
2007-09-06 05:30:00,95.16,95.18,95.1,95.11,1612499985.0
2007-09-06 05:35:00,95.11,95.135,94.91,94.97,1464299987.0
2007-09-06 05:40:00,94.97,95.02,94.97,95.0,1357699996.0
2007-09-06 05:45:00,95.0,95.06,94.98,94.98,2684099969.0
2007-09-06 05:50:00,94.98,94.98,94.88,94.895,1517999982.0
2007-09-06 05:55:00,94.89,94.96,94.88,94.93,918300001.0
2007-09-06 06:00:00,94.93,95.0,94.92,94.98,1389700002.0
2007-09-06 06:05:00,94.99,94.99,94.92,94.99,987800000.0
2007-09-06 06:10:00,95.0,95.045,94.93,94.942,2981399977.0
2007-09-06 06:15:00,94.98,95.03,94.97,94.99,2857699981.0
2007-09-06 06:20:00,94.99,95.07,94.96,95.03,2835600008.0
2007-09-06 06:25:00,95.03,95.145,95.02,95.065,2504099997.0
2007-09-06 06:30:00,95.065,95.1,95.05,95.075,1382300005.0
2007-09-06 06:35:00,95.075,95.105,95.02,95.105,2526200001.0
2007-09-06 06:40:00,95.105,95.145,95.08,95.13,1269700003.0
2007-09-06 06:45:00,95.13,95.17,95.12,95.13,1339400003.0
2007-09-06 06:50:00,95.13,95.135,95.05,95.08,1902600001.0
2007-09-06 06:55:00,95.08,95.105,95.06,95.1,417800000.0
2007-09-06 07:00:00,95.1,95.13,95.06,95.08,360900000.0
2007-09-06 07:05:00,95.08,95.11,95.05,95.055,1980799989.0
2007-09-06 07:10:00,95.05,95.055,94.96,95.0,2148399994.0
2007-09-06 07:15:00,95.0,95.045,94.96,94.98,2044499986.0
2007-09-06 07:20:00,94.98,95.015,94.965,94.99,1254599997.0
2007-09-06 07:25:00,94.99,94.995,94.81,94.815,2413599998.0
2007-09-06 07:30:00,94.83,94.88,94.82,94.86,3083299989.0
2007-09-06 07:35:00,94.86,94.91,94.84,94.84,982799997.0
2007-09-06 07:40:00,94.835,94.845,94.77,94.83,3126300003.0
2007-09-06 07:45:00,94.83,94.89,94.81,94.86,2494999994.0
2007-09-06 07:50:00,94.87,94.96,94.84,94.96,4590400003.0
2007-09-06 07:55:00,94.96,95.04,94.895,94.9,5151900004.0
2007-09-06 08:00:00,94.895,94.99,94.89,94.98,4286800008.0
2007-09-06 08:05:00,94.98,95.0,94.92,94.92,5611800011.0
2007-09-06 08:10:00,94.92,94.98,94.92,94.93,2810800003.0
2007-09-06 08:15:00,94.93,94.98,94.91,94.94,3843399967.0
2007-09-06 08:20:00,94.94,95.11,94.94,95.07,6242299980.0
2007-09-06 08:25:00,95.08,95.14,95.055,95.07,6368600020.0
2007-09-06 08:30:00,95.07,95.07,94.955,94.98,6863399976.0
2007-09-06 08:35:00,94.99,95.0,94.91,94.94,5645900008.0
2007-09-06 08:40:00,94.94,94.98,94.9,94.92,3251092309.0
2007-09-06 08:45:00,94.92,94.92,94.86,94.91,6313999995.0
2007-09-06 08:50:00,94.91,94.92,94.79,94.83,6385599941.0
2007-09-06 08:55:00,94.84,94.925,94.835,94.87,3300799996.0
2007-09-06 09:00:00,94.87,94.885,94.82,94.86,6949799959.0
2007-09-06 09:05:00,94.87,94.96,94.8,94.95,7125999975.0
2007-09-06 09:10:00,94.95,94.96,94.92,94.96,5878099999.0
2007-09-06 09:15:00,94.96,95.05,94.96,95.04,7994200048.0
2007-09-06 09:20:00,95.04,95.12,95.04,95.11,5908800001.0
2007-09-06 09:25:00,95.12,95.13,95.05,95.11,4995599990.0
2007-09-06 09:30:00,95.11,95.3,95.09,95.3,7468000003.0
2007-09-06 09:35:00,95.31,95.34,95.19,95.22,7806799972.0
2007-09-06 09:40:00,95.22,95.27,95.22,95.25,7063299993.0
2007-09-06 09:45:00,95.25,95.26,95.21,95.23,5842699973.0
2007-09-06 09:50:00,95.24,95.26,95.17,95.17,5420800010.0
2007-09-06 09:55:00,95.18,95.18,95.12,95.15,5233800006.0
2007-09-06 10:00:00,95.15,95.18,95.14,95.15,4884400034.0
2007-09-06 10:05:00,95.15,95.18,95.11,95.17,4763800007.0
2007-09-06 10:10:00,95.17,95.18,95.12,95.18,2657000004.0
2007-09-06 10:15:00,95.19,95.285,95.19,95.25,4220299983.0
2007-09-06 10:20:00,95.25,95.26,95.17,95.2,7166399972.0
2007-09-06 10:25:00,95.19,95.23,95.15,95.17,3072500007.0
2007-09-06 10:30:00,95.17,95.17,95.105,95.14,4457299992.0
2007-09-06 10:35:00,95.14,95.28,95.12,95.27,4506700008.0
2007-09-06 10:40:00,95.27,95.27,95.21,95.24,6138099974.0
2007-09-06 10:45:00,95.24,95.27,95.23,95.24,3705299987.0
2007-09-06 10:50:00,95.24,95.38,95.23,95.36,8614699987.0
2007-09-06 10:55:00,95.33,95.45,95.33,95.4,7220400021.0
2007-09-06 11:00:00,95.41,95.43,95.34,95.42,5465499982.0
2007-09-06 11:05:00,95.42,95.45,95.4,95.44,4511399998.0
2007-09-06 11:10:00,95.44,95.47,95.41,95.43,4458899990.0
2007-09-06 11:15:00,95.43,95.45,95.38,95.4,5386800010.0
2007-09-06 11:20:00,95.41,95.44,95.38,95.42,6120900008.0
2007-09-06 11:25:00,95.42,95.5,95.4,95.44,5966800003.0
2007-09-06 11:30:00,95.44,95.45,95.23,95.25,6314799992.0
2007-09-06 11:35:00,95.27,95.36,95.24,95.32,5381499528.0
2007-09-06 11:40:00,95.3,95.36,95.29,95.32,4445400013.0
2007-09-06 11:45:00,95.31,95.35,95.28,95.31,1728500001.0
2007-09-06 11:50:00,95.31,95.37,95.31,95.35,3982300010.0
2007-09-06 11:55:00,95.34,95.38,95.34,95.365,3067100006.0
2007-09-06 12:00:00,95.365,95.385,95.2,95.23,6369000000.0
2007-09-06 12:05:00,95.23,95.23,95.03,95.03,6704600008.0
2007-09-06 12:10:00,95.05,95.06,94.87,94.98,7204599984.0
2007-09-06 12:15:00,94.98,95.05,94.93,94.97,6478599989.0
2007-09-06 12:20:00,94.965,95.1,94.965,95.1,3966800001.0
2007-09-06 12:25:00,95.08,95.12,95.015,95.02,4044100002.0
2007-09-06 12:30:00,95.02,95.04,94.96,95.0,7444799987.0
2007-09-06 12:35:00,95.0,95.03,94.97,95.01,7088799998.0
2007-09-06 12:40:00,95.01,95.04,94.985,95.03,4503799984.0
2007-09-06 12:45:00,95.03,95.03,94.98,95.01,3968899996.0
2007-09-06 12:50:00,95.01,95.02,94.86,94.88,4615299998.0
2007-09-06 12:55:00,94.88,94.92,94.77,94.79,4399700005.0
2007-09-06 13:00:00,94.76,94.81,94.7,94.76,5640899995.0
2007-09-06 13:05:00,94.76,94.85,94.75,94.8,2950500001.0
2007-09-06 13:10:00,94.8,94.82,94.73,94.75,4479100025.0
2007-09-06 13:15:00,94.75,94.76,94.55,94.595,5439899998.0
2007-09-06 13:20:00,94.595,94.74,94.595,94.73,5700899984.0
2007-09-06 13:25:00,94.72,94.78,94.67,94.72,3300700002.0
2007-09-06 13:30:00,94.72,94.76,94.67,94.705,3310599999.0
2007-09-06 13:35:00,94.71,94.77,94.69,94.77,2707999996.0
2007-09-06 13:40:00,94.77,94.79,94.705,94.79,2836599993.0
2007-09-06 13:45:00,94.78,94.82,94.62,94.63,5735500018.0
2007-09-06 13:50:00,94.62,94.79,94.61,94.76,6362499996.0
2007-09-06 13:55:00,94.75,94.77,94.67,94.73,4432599981.0
2007-09-06 14:00:00,94.73,94.79,94.71,94.74,5646736550.0
2007-09-06 14:05:00,94.74,94.8,94.73,94.8,6842699980.0
2007-09-06 14:10:00,94.8,94.91,94.78,94.88,6376263133.0
2007-09-06 14:15:00,94.9,94.99,94.88,94.91,4131699980.0
2007-09-06 14:20:00,94.91,95.01,94.89,95.0,5418500021.0
2007-09-06 14:25:00,95.0,95.03,94.97,94.98,5634099989.0
2007-09-06 14:30:00,94.99,95.14,94.98,95.14,8201400025.0
2007-09-06 14:35:00,95.14,95.15,95.03,95.1,8020600002.0
2007-09-06 14:40:00,95.1,95.1,94.97,95.05,7773400005.0
2007-09-06 14:45:00,95.05,95.09,94.935,94.975,6217772663.0
2007-09-06 14:50:00,94.98,95.05,94.88,94.96,9438035432.0
2007-09-06 14:55:00,94.96,94.99,94.82,94.98,4584300021.0
2007-09-06 15:00:00,94.98,95.25,94.93,95.22,8834945106.0
2007-09-06 15:05:00,95.23,95.25,95.11,95.16,4664800004.0
2007-09-06 15:10:00,95.17,95.26,95.145,95.24,6667199985.0
2007-09-06 15:15:00,95.24,95.26,95.2,95.2,5627399982.0
2007-09-06 15:20:00,95.2,95.24,95.17,95.19,2376200001.0
2007-09-06 15:25:00,95.19,95.27,95.175,95.2,4502799981.0
2007-09-06 15:30:00,95.18,95.31,95.18,95.28,7355200012.0
2007-09-06 15:35:00,95.28,95.32,95.11,95.15,6635099969.0
2007-09-06 15:40:00,95.16,95.23,95.07,95.23,7422499965.0
2007-09-06 15:45:00,95.23,95.28,95.19,95.21,7507400041.0
2007-09-06 15:50:00,95.21,95.26,95.08,95.11,5990300015.0
2007-09-06 15:55:00,95.08,95.15,95.02,95.11,5722399979.0
2007-09-06 16:00:00,95.1,95.16,94.99,94.99,6476699976.0
2007-09-06 16:05:00,94.99,95.03,94.86,94.94,6357300015.0
2007-09-06 16:10:00,94.94,95.04,94.92,95.01,4749799982.0
2007-09-06 16:15:00,95.01,95.03,94.93,94.96,4851699997.0
2007-09-06 16:20:00,94.96,95.01,94.88,94.94,6332100010.0
2007-09-06 16:25:00,94.94,95.09,94.93,95.05,5354600009.0
2007-09-06 16:30:00,95.04,95.18,95.01,95.17,5705599997.0
2007-09-06 16:35:00,95.17,95.28,95.16,95.26,5845100004.0
2007-09-06 16:40:00,95.26,95.28,95.165,95.19,5011100006.0
2007-09-06 16:45:00,95.19,95.27,95.13,95.18,6417300008.0
2007-09-06 16:50:00,95.18,95.36,95.14,95.32,5345700028.0
2007-09-06 16:55:00,95.31,95.42,95.3,95.34,5392599987.0
2007-09-06 17:00:00,95.34,95.34,95.18,95.22,6412399974.0
2007-09-06 17:05:00,95.22,95.25,95.12,95.15,7480399995.0
2007-09-06 17:10:00,95.145,95.31,95.145,95.3,6621700021.0
2007-09-06 17:15:00,95.3,95.31,95.19,95.23,6206099996.0
2007-09-06 17:20:00,95.23,95.39,95.21,95.36,8161700006.0
2007-09-06 17:25:00,95.4,95.49,95.39,95.4,7056099989.0
2007-09-06 17:30:00,95.4,95.58,95.4,95.47,7706099988.0
2007-09-06 17:35:00,95.47,95.49,95.38,95.43,5572799978.0
2007-09-06 17:40:00,95.42,95.51,95.37,95.5,5910099997.0
2007-09-06 17:45:00,95.5,95.55,95.44,95.5,3963399988.0
2007-09-06 17:50:00,95.5,95.5,95.38,95.405,2660600010.0
2007-09-06 17:55:00,95.405,95.48,95.385,95.41,3240399998.0
2007-09-06 18:00:00,95.41,95.43,95.33,95.37,2618599993.0
2007-09-06 18:05:00,95.37,95.41,95.26,95.27,2120299989.0
2007-09-06 18:10:00,95.27,95.41,95.25,95.41,3233799979.0
2007-09-06 18:15:00,95.4,95.52,95.385,95.47,3385100002.0
2007-09-06 18:20:00,95.46,95.48,95.415,95.47,2265599990.0
2007-09-06 18:25:00,95.47,95.47,95.37,95.39,1590800000.0
2007-09-06 18:30:00,95.4,95.42,95.355,95.4,1157900001.0
2007-09-06 18:35:00,95.39,95.47,95.39,95.45,1601499996.0
2007-09-06 18:40:00,95.45,95.47,95.33,95.37,2270199986.0
2007-09-06 18:45:00,95.37,95.39,95.26,95.33,2653299987.0
2007-09-06 18:50:00,95.33,95.37,95.3,95.35,1556699987.0
2007-09-06 18:55:00,95.36,95.39,95.35,95.39,1303599992.0
2007-09-06 19:00:00,95.39,95.41,95.34,95.37,2538199981.0
2007-09-06 19:05:00,95.37,95.41,95.32,95.36,2692099992.0
2007-09-06 19:10:00,95.36,95.39,95.24,95.29,3124199973.0
2007-09-06 19:15:00,95.29,95.29,95.21,95.26,4120899951.0
2007-09-06 19:20:00,95.26,95.32,95.215,95.31,2923400002.0
2007-09-06 19:25:00,95.31,95.365,95.3,95.34,1273799997.0
2007-09-06 19:30:00,95.34,95.345,95.2,95.23,2200099981.0
2007-09-06 19:35:00,95.22,95.28,95.2,95.23,2332899967.0
2007-09-06 19:40:00,95.23,95.33,95.225,95.32,1527699993.0
2007-09-06 19:45:00,95.315,95.37,95.315,95.35,1839199989.0
2007-09-06 19:50:00,95.35,95.47,95.35,95.465,2375399995.0
2007-09-06 19:55:00,95.47,95.53,95.45,95.51,3372499987.0
2007-09-06 20:00:00,95.51,95.51,95.43,95.43,1680099998.0
2007-09-06 20:05:00,95.44,95.475,95.41,95.475,1225699991.0
2007-09-06 20:10:00,95.475,95.51,95.45,95.47,1287000000.0
2007-09-06 20:15:00,95.47,95.48,95.445,95.455,729800000.0
2007-09-06 20:20:00,95.455,95.5,95.42,95.5,513699997.0
2007-09-06 20:25:00,95.5,95.525,95.45,95.46,845899996.0
2007-09-06 20:30:00,95.465,95.48,95.44,95.45,1524400001.0
2007-09-06 20:35:00,95.45,95.485,95.45,95.47,1368000000.0
2007-09-06 20:40:00,95.46,95.485,95.45,95.455,976299998.0
2007-09-06 20:45:00,95.455,95.48,95.43,95.465,826499996.0
2007-09-06 20:50:00,95.47,95.49,95.41,95.45,2237400008.0
2007-09-06 20:55:00,95.45,95.55,95.44,95.53,2955399983.0
2007-09-06 21:00:00,95.53,95.57,95.52,95.53,2914199994.0
2007-09-06 21:05:00,95.53,95.61,95.53,95.57,3663499973.0
2007-09-06 21:10:00,95.57,95.59,95.55,95.575,2137599986.0
2007-09-06 21:15:00,95.575,95.58,95.525,95.55,1425299998.0
2007-09-06 21:20:00,95.55,95.565,95.505,95.54,1849899996.0
2007-09-06 21:25:00,95.535,95.545,95.51,95.545,1023999998.0
2007-09-06 21:30:00,95.545,95.565,95.52,95.54,1060000006.0
2007-09-06 21:35:00,95.54,95.565,95.53,95.55,951899998.0
2007-09-06 21:40:00,95.55,95.56,95.51,95.54,1193099997.0
2007-09-06 21:45:00,95.54,95.58,95.535,95.58,341299999.0
2007-09-06 21:50:00,95.58,95.59,95.545,95.58,1189499997.0
2007-09-06 21:55:00,95.59,95.6,95.56,95.6,1408199989.0
2007-09-06 22:00:00,95.6,95.64,95.58,95.59,2249899983.0
2007-09-06 22:05:00,95.59,95.59,95.55,95.57,1830699964.0
2007-09-06 22:10:00,95.57,95.63,95.57,95.62,1278599990.0
2007-09-06 22:15:00,95.62,95.65,95.61,95.63,633099990.0
2007-09-06 22:20:00,95.61,95.64,95.595,95.62,1650299991.0
2007-09-06 22:25:00,95.62,95.66,95.61,95.64,1869399981.0
2007-09-06 22:30:00,95.64,95.65,95.61,95.62,1775399999.0
2007-09-06 22:35:00,95.62,95.64,95.59,95.63,1423299989.0
2007-09-06 22:40:00,95.63,95.67,95.63,95.65,1442799998.0
2007-09-06 22:45:00,95.65,95.67,95.61,95.65,1284199990.0
2007-09-06 22:50:00,95.65,95.66,95.62,95.62,1359899988.0
2007-09-06 22:55:00,95.62,95.65,95.6,95.64,953599998.0
2007-09-06 23:00:00,95.65,95.66,95.609,95.63,425600003.0
2007-09-06 23:05:00,95.63,95.68,95.6,95.65,309100000.0
2007-09-06 23:10:00,95.66,95.69,95.65,95.66,339600000.0
2007-09-06 23:15:00,95.66,95.67,95.63,95.64,618800000.0
2007-09-06 23:20:00,95.64,95.66,95.593,95.66,792900003.0
2007-09-06 23:25:00,95.66,95.67,95.64,95.66,345400000.0
2007-09-06 23:30:00,95.66,95.68,95.59,95.66,611099998.0
2007-09-06 23:35:00,95.66,95.66,95.65,95.66,98200000.0
2007-09-06 23:40:00,95.605,95.68,95.594,95.66,1148800010.0
2007-09-06 23:45:00,95.66,95.72,95.635,95.66,1096300013.0
2007-09-06 23:50:00,95.66,95.69,95.66,95.69,1212700019.0
2007-09-06 23:55:00,95.69,95.69,95.625,95.66,463300000.0
2007-09-07 00:00:00,95.66,95.67,95.645,95.66,941700010.0
2007-09-07 00:05:00,95.66,95.69,95.63,95.68,1752200018.0
2007-09-07 00:10:00,95.69,95.7,95.65,95.65,1174900022.0
2007-09-07 00:15:00,95.65,95.66,95.615,95.623,1167100004.0
2007-09-07 00:20:00,95.64,95.66,95.622,95.65,3567400008.0
2007-09-07 00:25:00,95.645,95.66,95.62,95.63,785000000.0
2007-09-07 00:30:00,95.572,95.63,95.544,95.62,989600008.0
2007-09-07 00:35:00,95.62,95.63,95.57,95.605,1106200018.0
2007-09-07 00:40:00,95.605,95.64,95.559,95.63,1287900014.0
2007-09-07 00:45:00,95.63,95.67,95.615,95.645,2557100029.0
2007-09-07 00:50:00,95.645,95.66,95.62,95.635,1090800019.0
2007-09-07 00:55:00,95.63,95.69,95.63,95.67,1326000027.0
2007-09-07 01:00:00,95.68,95.72,95.67,95.68,1453799994.0
2007-09-07 01:05:00,95.68,95.68,95.66,95.66,288099998.0
2007-09-07 01:10:00,95.66,95.7,95.65,95.69,2022499992.0
2007-09-07 01:15:00,95.69,95.86,95.69,95.74,3242600009.0
2007-09-07 01:20:00,95.74,95.75,95.65,95.69,3634200048.0
2007-09-07 01:25:00,95.7,95.7,95.64,95.66,2159600051.0
2007-09-07 01:30:00,95.66,95.69,95.63,95.65,4259200041.0
2007-09-07 01:35:00,95.65,95.66,95.62,95.64,2111400026.0
2007-09-07 01:40:00,95.64,95.67,95.63,95.63,1690400011.0
2007-09-07 01:45:00,95.63,95.69,95.61,95.65,3390900043.0
2007-09-07 01:50:00,95.65,95.66,95.57,95.58,3224100032.0
2007-09-07 01:55:00,95.6,95.69,95.6,95.66,4646000069.0
2007-09-07 02:00:00,95.66,95.72,95.63,95.67,4079499986.0
2007-09-07 02:05:00,95.67,95.67,95.59,95.62,1595099995.0
2007-09-07 02:10:00,95.62,95.63,95.56,95.57,2607900002.0
2007-09-07 02:15:00,95.57,95.6,95.55,95.59,1063799995.0
2007-09-07 02:20:00,95.59,95.64,95.57,95.61,2599799970.0
2007-09-07 02:25:00,95.61,95.62,95.57,95.6,1895400023.0
2007-09-07 02:30:00,95.61,95.61,95.56,95.59,1254800000.0
2007-09-07 02:35:00,95.58,95.59,95.55,95.56,1555600002.0
2007-09-07 02:40:00,95.56,95.56,95.52,95.54,2518000024.0
2007-09-07 02:45:00,95.54,95.6,95.52,95.58,3420700033.0
2007-09-07 02:50:00,95.58,95.62,95.58,95.6,2078399997.0
2007-09-07 02:55:00,95.6,95.66,95.58,95.62,2656099982.0
2007-09-07 03:00:00,95.62,95.66,95.61,95.65,1416599992.0
2007-09-07 03:05:00,95.65,95.67,95.62,95.65,2297400007.0
2007-09-07 03:10:00,95.65,95.65,95.6,95.61,2024199972.0
2007-09-07 03:15:00,95.61,95.61,95.54,95.56,1999900005.0
2007-09-07 03:20:00,95.56,95.56,95.46,95.515,4592299983.0
2007-09-07 03:25:00,95.515,95.56,95.44,95.45,2173400004.0
2007-09-07 03:30:00,95.45,95.54,95.42,95.53,2514300004.0
2007-09-07 03:35:00,95.53,95.53,95.48,95.51,2371499987.0
2007-09-07 03:40:00,95.51,95.51,95.4,95.435,4411199989.0
2007-09-07 03:45:00,95.44,95.45,95.4,95.43,2675000046.0
2007-09-07 03:50:00,95.43,95.44,95.36,95.4,1049200004.0
2007-09-07 03:55:00,95.4,95.41,95.36,95.36,907999997.0
2007-09-07 04:00:00,95.36,95.415,95.36,95.4,1066900009.0
2007-09-07 04:05:00,95.4,95.405,95.29,95.31,5066800055.0
2007-09-07 04:10:00,95.31,95.33,95.26,95.32,2294993646.0
2007-09-07 04:15:00,95.32,95.32,95.24,95.27,3691727160.0
2007-09-07 04:20:00,95.27,95.33,95.25,95.32,4839000026.0
2007-09-07 04:25:00,95.33,95.33,95.27,95.3,2661400015.0
2007-09-07 04:30:00,95.3,95.37,95.29,95.35,2415600022.0
2007-09-07 04:35:00,95.35,95.36,95.32,95.345,1549900012.0
2007-09-07 04:40:00,95.345,95.385,95.32,95.36,975500021.0
2007-09-07 04:45:00,95.37,95.39,95.35,95.375,629800019.0
2007-09-07 04:50:00,95.375,95.415,95.355,95.38,888599999.0
2007-09-07 04:55:00,95.38,95.38,95.33,95.34,1816399997.0
2007-09-07 05:00:00,95.35,95.4,95.34,95.37,2429899996.0
2007-09-07 05:05:00,95.37,95.38,95.35,95.36,1653400019.0
2007-09-07 05:10:00,95.36,95.36,95.32,95.34,1850299999.0
2007-09-07 05:15:00,95.34,95.37,95.3,95.3,4663100012.0
2007-09-07 05:20:00,95.3,95.335,95.3,95.3,1021499991.0
2007-09-07 05:25:00,95.31,95.38,95.3,95.375,663800000.0
2007-09-07 05:30:00,95.375,95.375,95.34,95.365,1185299992.0
2007-09-07 05:35:00,95.37,95.385,95.33,95.34,930199995.0
2007-09-07 05:40:00,95.34,95.355,95.29,95.32,1774400021.0
2007-09-07 05:45:00,95.3,95.335,95.3,95.33,863500009.0
2007-09-07 05:50:00,95.32,95.325,95.24,95.25,6257500053.0
2007-09-07 05:55:00,95.25,95.29,95.22,95.29,3790300009.0
2007-09-07 06:00:00,95.29,95.3,95.25,95.27,3262800028.0
2007-09-07 06:05:00,95.27,95.29,95.22,95.285,1460600006.0
2007-09-07 06:10:00,95.285,95.315,95.27,95.31,1064300001.0
2007-09-07 06:15:00,95.31,95.325,95.28,95.3,1387700014.0
2007-09-07 06:20:00,95.3,95.36,95.295,95.33,1519100013.0
2007-09-07 06:25:00,95.34,95.36,95.31,95.32,1363800000.0
2007-09-07 06:30:00,95.32,95.33,95.26,95.27,1890999999.0
2007-09-07 06:35:00,95.27,95.275,95.22,95.27,2273899984.0
2007-09-07 06:40:00,95.27,95.27,95.17,95.185,1947399998.0
2007-09-07 06:45:00,95.18,95.19,95.11,95.155,3988000016.0
2007-09-07 06:50:00,95.155,95.195,95.12,95.18,3466600010.0
2007-09-07 06:55:00,95.18,95.2,95.13,95.13,3418200018.0
2007-09-07 07:00:00,95.13,95.19,95.13,95.17,4898700012.0
2007-09-07 07:05:00,95.17,95.225,95.17,95.21,2160500018.0
2007-09-07 07:10:00,95.21,95.225,95.19,95.225,437199998.0
2007-09-07 07:15:00,95.22,95.225,95.175,95.175,730000008.0
2007-09-07 07:20:00,95.17,95.18,95.11,95.11,2258500020.0
2007-09-07 07:25:00,95.12,95.17,95.12,95.145,3087300050.0
2007-09-07 07:30:00,95.15,95.18,95.12,95.17,3730700022.0
2007-09-07 07:35:00,95.17,95.245,95.16,95.23,3491799976.0
2007-09-07 07:40:00,95.23,95.31,95.22,95.27,1868700008.0
2007-09-07 07:45:00,95.26,95.29,95.22,95.23,2319300021.0
2007-09-07 07:50:00,95.23,95.25,95.22,95.235,1634400002.0
2007-09-07 07:55:00,95.235,95.235,95.15,95.17,2742200012.0
2007-09-07 08:00:00,95.17,95.21,95.14,95.14,5370900033.0
2007-09-07 08:05:00,95.14,95.18,95.11,95.16,2667799995.0
2007-09-07 08:10:00,95.16,95.225,95.16,95.21,2932700005.0
2007-09-07 08:15:00,95.21,95.22,95.19,95.2,1152899995.0
2007-09-07 08:20:00,95.2,95.205,95.155,95.16,822599994.0
2007-09-07 08:25:00,95.17,95.18,95.135,95.15,1467000005.0
2007-09-07 08:30:00,95.15,95.24,95.14,95.24,2922300022.0
2007-09-07 08:35:00,95.24,95.25,95.19,95.205,3257699997.0
2007-09-07 08:40:00,95.205,95.23,95.2,95.23,1276196436.0
2007-09-07 08:45:00,95.23,95.24,95.19,95.23,3907299997.0
2007-09-07 08:50:00,95.23,95.24,95.22,95.23,1292799995.0
2007-09-07 08:55:00,95.24,95.24,95.13,95.15,3283000000.0
2007-09-07 09:00:00,95.15,95.21,95.14,95.19,2026999994.0
2007-09-07 09:05:00,95.19,95.23,95.17,95.195,3621799999.0
2007-09-07 09:10:00,95.195,95.21,95.18,95.19,1741700005.0
2007-09-07 09:15:00,95.2,95.2,95.0,95.09,6723400013.0
2007-09-07 09:20:00,95.1,95.16,95.07,95.11,5916100025.0
2007-09-07 09:25:00,95.11,95.14,95.04,95.12,6861799978.0
2007-09-07 09:30:00,95.15,95.17,95.11,95.16,3237800004.0
2007-09-07 09:35:00,95.16,95.205,95.14,95.19,3166699986.0
2007-09-07 09:40:00,95.19,95.24,95.16,95.19,6428700009.0
2007-09-07 09:45:00,95.19,95.21,95.17,95.2,6150700041.0
2007-09-07 09:50:00,95.2,95.29,95.16,95.28,6435900022.0
2007-09-07 09:55:00,95.28,95.3,95.23,95.29,8827400051.0
2007-09-07 10:00:00,95.29,95.31,95.21,95.225,4499299992.0
2007-09-07 10:05:00,95.22,95.28,95.22,95.27,2241499995.0
2007-09-07 10:10:00,95.27,95.27,95.19,95.19,6137700115.0
2007-09-07 10:15:00,95.19,95.23,95.15,95.2,5080500040.0
2007-09-07 10:20:00,95.2,95.23,95.19,95.2,5275200028.0
2007-09-07 10:25:00,95.21,95.26,95.2,95.2,5685800016.0
2007-09-07 10:30:00,95.21,95.24,95.2,95.21,4323400021.0
2007-09-07 10:35:00,95.21,95.22,95.16,95.18,5763599975.0
2007-09-07 10:40:00,95.18,95.2,95.17,95.2,2943200015.0
2007-09-07 10:45:00,95.2,95.2,95.14,95.15,3914599995.0
2007-09-07 10:50:00,95.15,95.19,95.11,95.18,4358599993.0
2007-09-07 10:55:00,95.18,95.22,95.09,95.1,5521799993.0
2007-09-07 11:00:00,95.1,95.15,95.01,95.04,5309999999.0
2007-09-07 11:05:00,95.04,95.12,95.03,95.1,8285500010.0
2007-09-07 11:10:00,95.11,95.155,95.09,95.14,5508300040.0
2007-09-07 11:15:00,95.14,95.195,95.13,95.18,5262500036.0
2007-09-07 11:20:00,95.18,95.2,95.11,95.13,5621300007.0
2007-09-07 11:25:00,95.13,95.15,95.09,95.12,5600799977.0
2007-09-07 11:30:00,95.12,95.14,95.1,95.11,6668600065.0
2007-09-07 11:35:00,95.1,95.16,95.08,95.16,3472000032.0
2007-09-07 11:40:00,95.16,95.17,95.11,95.13,3837900052.0
2007-09-07 11:45:00,95.13,95.16,95.06,95.1,3545400042.0
2007-09-07 11:50:00,95.09,95.15,95.05,95.13,2780200003.0
2007-09-07 11:55:00,95.13,95.19,95.11,95.19,1937000000.0
2007-09-07 12:00:00,95.19,95.24,95.14,95.14,2586984958.0
2007-09-07 12:05:00,95.14,95.21,95.13,95.17,3220900003.0
2007-09-07 12:10:00,95.17,95.23,95.16,95.185,5149700028.0
2007-09-07 12:15:00,95.19,95.195,95.13,95.13,3485699990.0
2007-09-07 12:20:00,95.13,95.21,95.1,95.2,4492599976.0
2007-09-07 12:25:00,95.2,95.225,95.175,95.18,3955500014.0
2007-09-07 12:30:00,95.18,95.21,95.17,95.19,2823499988.0
2007-09-07 12:35:00,95.21,95.25,95.19,95.24,4205599970.0
2007-09-07 12:40:00,95.245,95.36,95.24,95.32,2258200013.0
2007-09-07 12:45:00,95.3,95.35,95.29,95.34,5057600015.0
2007-09-07 12:50:00,95.33,95.35,95.3,95.32,5856700062.0
2007-09-07 12:55:00,95.32,95.33,95.28,95.29,5675000028.0
2007-09-07 13:00:00,95.29,95.29,95.21,95.22,6173400006.0
2007-09-07 13:05:00,95.22,95.26,95.21,95.24,4133900050.0
2007-09-07 13:10:00,95.24,95.24,95.18,95.18,3430400024.0
2007-09-07 13:15:00,95.18,95.25,95.175,95.2,5193600022.0
2007-09-07 13:20:00,95.2,95.23,95.18,95.23,5701000028.0
2007-09-07 13:25:00,95.23,95.24,95.19,95.21,6188800020.0
2007-09-07 13:30:00,95.21,95.25,95.19,95.25,5395699994.0
2007-09-07 13:35:00,95.25,95.26,95.21,95.21,5420900013.0
2007-09-07 13:40:00,95.19,95.21,95.1,95.17,5772600014.0
2007-09-07 13:45:00,95.17,95.2,95.15,95.16,2416300000.0
2007-09-07 13:50:00,95.17,95.255,95.17,95.255,3241100010.0
2007-09-07 13:55:00,95.25,95.305,95.17,95.26,5153799963.0
2007-09-07 14:00:00,95.26,95.31,95.22,95.3,3117600013.0
2007-09-07 14:05:00,95.3,95.31,95.26,95.29,4320700011.0
2007-09-07 14:10:00,95.29,95.29,95.225,95.26,3924400016.0
2007-09-07 14:15:00,95.26,95.26,95.17,95.22,6790399997.0
2007-09-07 14:20:00,95.23,95.33,95.21,95.24,5604300006.0
2007-09-07 14:25:00,95.24,95.35,95.16,95.16,5918999987.0
2007-09-07 14:30:00,95.15,95.16,94.86,95.045,4727899995.0
2007-09-07 14:35:00,95.05,95.05,94.8,94.81,7221299997.0
2007-09-07 14:40:00,94.81,94.86,94.53,94.57,9671499976.0
2007-09-07 14:45:00,94.59,94.74,94.48,94.7,9985399972.0
2007-09-07 14:50:00,94.72,94.74,94.53,94.69,9653299958.0
2007-09-07 14:55:00,94.68,94.78,94.66,94.75,8583299956.0
2007-09-07 15:00:00,94.76,94.88,94.7,94.72,9290899952.0
2007-09-07 15:05:00,94.7,94.75,94.62,94.64,6456799983.0
2007-09-07 15:10:00,94.64,94.66,94.48,94.57,8270299981.0
2007-09-07 15:15:00,94.6,94.66,94.53,94.64,9361699992.0
2007-09-07 15:20:00,94.63,94.66,94.52,94.57,8213299979.0
2007-09-07 15:25:00,94.59,94.71,94.53,94.68,9758199987.0
2007-09-07 15:30:00,94.68,94.68,94.38,94.54,9930399944.0
2007-09-07 15:35:00,94.53,94.56,94.36,94.37,10113999930.0
2007-09-07 15:40:00,94.37,94.56,94.34,94.56,10428000055.0
2007-09-07 15:45:00,94.55,94.64,94.46,94.6,9276700010.0
2007-09-07 15:50:00,94.61,94.65,94.54,94.63,7497599946.0
2007-09-07 15:55:00,94.62,94.68,94.58,94.68,7926199965.0
2007-09-07 16:00:00,94.65,94.67,94.56,94.595,6907400044.0
2007-09-07 16:05:00,94.595,94.64,94.57,94.59,7995999996.0
2007-09-07 16:10:00,94.58,94.63,94.42,94.52,7924900036.0
2007-09-07 16:15:00,94.5,94.57,94.42,94.53,9077599953.0
2007-09-07 16:20:00,94.53,94.62,94.53,94.57,6174099996.0
2007-09-07 16:25:00,94.53,94.58,94.47,94.53,8273700008.0
2007-09-07 16:30:00,94.52,94.52,94.27,94.32,8621700013.0
2007-09-07 16:35:00,94.31,94.34,94.21,94.21,9277400023.0
2007-09-07 16:40:00,94.2,94.23,94.09,94.17,7002700026.0
2007-09-07 16:45:00,94.17,94.17,93.95,93.99,8500099986.0
2007-09-07 16:50:00,94.0,94.04,93.7,93.82,9373000008.0
2007-09-07 16:55:00,93.82,93.87,93.66,93.74,6963000000.0
2007-09-07 17:00:00,93.73,93.82,93.59,93.66,7085599978.0
2007-09-07 17:05:00,93.67,93.78,93.64,93.76,6140299956.0
2007-09-07 17:10:00,93.76,93.78,93.57,93.62,7150399983.0
2007-09-07 17:15:00,93.62,93.64,93.54,93.55,7811099988.0
2007-09-07 17:20:00,93.56,93.6,93.12,93.2,7054500000.0
2007-09-07 17:25:00,93.21,93.32,93.14,93.19,8125399966.0
2007-09-07 17:30:00,93.18,93.37,93.18,93.36,7654999925.0
2007-09-07 17:35:00,93.35,93.64,93.35,93.59,8249799934.0
2007-09-07 17:40:00,93.56,93.57,93.41,93.5,8620200085.0
2007-09-07 17:45:00,93.52,93.66,93.49,93.64,9898199976.0
2007-09-07 17:50:00,93.65,93.74,93.59,93.63,7555200016.0
2007-09-07 17:55:00,93.62,93.83,93.61,93.79,6239200008.0
2007-09-07 18:00:00,93.79,93.79,93.595,93.61,4309900005.0
2007-09-07 18:05:00,93.61,93.66,93.53,93.65,5047699977.0
2007-09-07 18:10:00,93.65,93.69,93.6,93.64,2670600029.0
2007-09-07 18:15:00,93.63,93.65,93.575,93.59,3656100008.0
2007-09-07 18:20:00,93.59,93.59,93.52,93.56,2726199995.0
2007-09-07 18:25:00,93.56,93.89,93.55,93.88,5485200016.0
2007-09-07 18:30:00,93.885,93.92,93.79,93.83,5694200009.0
2007-09-07 18:35:00,93.83,93.86,93.71,93.815,4100699998.0
2007-09-07 18:40:00,93.82,93.845,93.75,93.765,4013699998.0
2007-09-07 18:45:00,93.76,93.77,93.71,93.73,3696599992.0
2007-09-07 18:50:00,93.74,93.78,93.72,93.76,2210100008.0
2007-09-07 18:55:00,93.76,93.8,93.725,93.795,2032399993.0
2007-09-07 19:00:00,93.795,93.825,93.77,93.78,2220400001.0
2007-09-07 19:05:00,93.78,93.915,93.76,93.915,4289499972.0
2007-09-07 19:10:00,93.915,94.035,93.91,94.005,4576099983.0
2007-09-07 19:15:00,94.005,94.02,93.89,93.935,1844100006.0
2007-09-07 19:20:00,93.935,93.985,93.91,93.935,3444299990.0
2007-09-07 19:25:00,93.935,93.935,93.87,93.885,739399998.0
2007-09-07 19:30:00,93.89,93.96,93.89,93.94,2162699998.0
2007-09-07 19:35:00,93.95,93.97,93.86,93.875,2253399989.0
2007-09-07 19:40:00,93.87,93.87,93.81,93.83,3347799989.0
2007-09-07 19:45:00,93.83,93.83,93.73,93.8,2517400003.0
2007-09-07 19:50:00,93.795,93.86,93.78,93.84,2462999995.0
2007-09-07 19:55:00,93.83,93.85,93.77,93.81,2813999996.0
2007-09-07 20:00:00,93.81,93.81,93.7,93.77,4682967367.0
2007-09-07 20:05:00,93.77,93.8,93.76,93.79,1716199994.0
2007-09-07 20:10:00,93.79,93.83,93.745,93.82,3214199995.0
2007-09-07 20:15:00,93.82,93.87,93.82,93.85,2823799993.0
2007-09-07 20:20:00,93.86,93.87,93.8,93.84,2593900019.0
2007-09-07 20:25:00,93.85,93.865,93.76,93.78,3315900029.0
2007-09-07 20:30:00,93.79,93.8,93.75,93.775,2125600007.0
2007-09-07 20:35:00,93.77,93.985,93.77,93.98,3848799992.0
2007-09-07 20:40:00,93.96,93.98,93.86,93.89,3488700004.0
2007-09-07 20:45:00,93.89,93.905,93.84,93.84,2606499980.0
2007-09-07 20:50:00,93.84,93.87,93.74,93.82,3279500003.0
2007-09-07 20:55:00,93.82,93.83,93.65,93.68,4975400004.0
2007-09-07 21:00:00,93.68,93.81,93.67,93.81,4106600002.0
2007-09-07 21:05:00,93.81,93.865,93.76,93.775,1509400007.0
2007-09-07 21:10:00,93.77,93.835,93.75,93.83,1572799987.0
2007-09-07 21:15:00,93.83,93.835,93.79,93.81,1802500001.0
2007-09-07 21:20:00,93.8,93.81,93.67,93.67,2515599987.0
2007-09-07 21:25:00,93.67,93.68,93.56,93.66,3644300001.0
2007-09-07 21:30:00,93.66,93.71,93.63,93.64,3004899991.0
2007-09-07 21:35:00,93.64,93.68,93.62,93.68,2103400001.0
2007-09-07 21:40:00,93.68,93.695,93.63,93.65,1378599996.0
2007-09-07 21:45:00,93.65,93.745,93.65,93.73,3157399992.0
2007-09-07 21:50:00,93.73,93.87,93.72,93.87,1855299998.0
2007-09-07 21:55:00,93.88,93.96,93.74,93.75,2450900002.0
2007-09-07 22:00:00,93.75,93.89,93.75,93.78,2820899988.0
2007-09-07 22:05:00,93.78,93.825,93.77,93.8,1130700009.0
2007-09-07 22:10:00,93.805,93.86,93.805,93.85,996600005.0
2007-09-07 22:15:00,93.85,93.9,93.83,93.85,1847000007.0
2007-09-07 22:20:00,93.85,93.85,93.8,93.81,2066700055.0
2007-09-07 22:25:00,93.815,93.84,93.8,93.84,1472900027.0
2007-09-07 22:30:00,93.835,93.85,93.78,93.8,1448500007.0
2007-09-07 22:35:00,93.79,93.84,93.755,93.76,1289000012.0
2007-09-07 22:40:00,93.76,93.81,93.73,93.8,1152400000.0
2007-09-07 22:45:00,93.8,93.815,93.7,93.7,809899999.0
2007-09-07 22:50:00,93.71,93.77,93.69,93.77,1998500032.0
2007-09-07 22:55:00,93.78,93.785,93.66,93.66,1438500000.0
2007-09-09 23:00:00,93.463,93.585,93.258,93.298,840700003.0
2007-09-09 23:05:00,93.31,93.31,93.16,93.25,207300000.0
2007-09-09 23:10:00,93.24,93.27,93.17,93.18,255100000.0
2007-09-09 23:15:00,93.19,93.2,93.16,93.2,185600000.0
2007-09-09 23:20:00,93.19,93.23,93.17,93.19,172000000.0
2007-09-09 23:25:00,93.18,93.18,93.13,93.18,150200000.0
2007-09-09 23:30:00,93.18,93.19,93.103,93.12,351499999.0
2007-09-09 23:35:00,93.12,93.14,93.07,93.12,81300000.0
2007-09-09 23:40:00,93.11,93.19,93.11,93.19,102000000.0
2007-09-09 23:45:00,93.19,93.32,93.18,93.31,102100000.0
2007-09-09 23:50:00,93.29,93.33,93.25,93.3,168000000.0
2007-09-09 23:55:00,93.3,93.32,93.27,93.28,160600000.0
2007-09-10 00:00:00,93.23,93.27,93.01,93.01,1097800000.0
2007-09-10 00:05:00,93.01,93.04,92.97,93.01,1326900000.0
2007-09-10 00:10:00,93.01,93.13,92.97,93.13,1105800000.0
2007-09-10 00:15:00,93.13,93.13,93.03,93.05,778900000.0
2007-09-10 00:20:00,93.04,93.12,93.02,93.12,493100000.0
2007-09-10 00:25:00,93.12,93.14,93.08,93.14,587000000.0
2007-09-10 00:30:00,93.14,93.15,93.08,93.09,812900000.0
2007-09-10 00:35:00,93.09,93.09,92.84,92.92,1170400000.0
2007-09-10 00:40:00,92.92,92.97,92.9,92.93,754200000.0
2007-09-10 00:45:00,92.92,92.95,92.79,92.8,1073899998.0
2007-09-10 00:50:00,92.78,92.9,92.78,92.79,1806600001.0
2007-09-10 00:55:00,92.79,92.83,92.73,92.735,2186200000.0
2007-09-10 01:00:00,92.735,92.89,92.68,92.89,2257099999.0
2007-09-10 01:05:00,92.89,92.95,92.82,92.92,1973399995.0
2007-09-10 01:10:00,92.92,92.98,92.9,92.96,673100000.0
2007-09-10 01:15:00,92.96,92.98,92.83,92.83,573600000.0
2007-09-10 01:20:00,92.83,92.845,92.77,92.79,1015000000.0
2007-09-10 01:25:00,92.79,92.835,92.77,92.78,735999997.0
2007-09-10 01:30:00,92.77,92.88,92.76,92.88,1414400010.0
2007-09-10 01:35:00,92.88,92.99,92.85,92.945,2117200004.0
2007-09-10 01:40:00,92.94,93.01,92.89,92.99,2427500013.0
2007-09-10 01:45:00,92.99,93.02,92.95,93.0,2568900007.0
2007-09-10 01:50:00,93.0,93.05,92.9,92.965,4520500007.0
2007-09-10 01:55:00,92.95,92.98,92.89,92.94,2913600001.0
2007-09-10 02:00:00,92.94,93.01,92.91,92.99,3582299998.0
2007-09-10 02:05:00,93.0,93.0,92.85,92.89,3359300011.0
2007-09-10 02:10:00,92.895,92.9,92.81,92.84,2669400002.0
2007-09-10 02:15:00,92.84,92.86,92.63,92.73,5659400030.0
2007-09-10 02:20:00,92.74,92.88,92.7,92.86,5129299994.0
2007-09-10 02:25:00,92.86,92.93,92.75,92.75,5771600030.0
2007-09-10 02:30:00,92.75,92.84,92.75,92.78,2976499983.0
2007-09-10 02:35:00,92.78,92.79,92.67,92.705,3071699991.0
2007-09-10 02:40:00,92.71,92.77,92.54,92.55,3704899987.0
2007-09-10 02:45:00,92.55,92.57,92.34,92.45,4628100001.0
2007-09-10 02:50:00,92.45,92.495,92.38,92.46,2909199996.0
2007-09-10 02:55:00,92.46,92.475,92.37,92.4,3614000001.0
2007-09-10 03:00:00,92.39,92.485,92.36,92.395,2732999991.0
2007-09-10 03:05:00,92.395,92.405,92.29,92.335,4507100005.0
2007-09-10 03:10:00,92.33,92.36,92.23,92.32,5402175247.0
2007-09-10 03:15:00,92.32,92.4,92.27,92.38,5929200012.0
2007-09-10 03:20:00,92.365,92.39,92.19,92.37,4189799992.0
2007-09-10 03:25:00,92.37,92.43,92.31,92.34,3668700006.0
2007-09-10 03:30:00,92.34,92.34,92.22,92.295,3435600013.0
2007-09-10 03:35:00,92.295,92.4,92.29,92.33,1356199997.0
2007-09-10 03:40:00,92.33,92.45,92.31,92.41,3648500009.0
2007-09-10 03:45:00,92.41,92.61,92.4,92.605,4136600001.0
2007-09-10 03:50:00,92.6,92.735,92.6,92.68,2888100001.0
2007-09-10 03:55:00,92.68,92.68,92.59,92.63,2986100007.0
2007-09-10 04:00:00,92.625,92.67,92.6,92.63,3253599992.0
2007-09-10 04:05:00,92.64,92.71,92.63,92.66,3528599992.0
2007-09-10 04:10:00,92.66,92.68,92.57,92.58,2349000006.0
2007-09-10 04:15:00,92.58,92.62,92.54,92.6,3377199994.0
2007-09-10 04:20:00,92.6,92.66,92.59,92.59,3576599991.0
2007-09-10 04:25:00,92.59,92.61,92.53,92.61,1339400003.0
2007-09-10 04:30:00,92.6,92.64,92.59,92.64,1687500000.0
2007-09-10 04:35:00,92.63,92.65,92.58,92.6,2607800001.0
2007-09-10 04:40:00,92.59,92.61,92.55,92.57,2552199990.0
2007-09-10 04:45:00,92.57,92.645,92.57,92.64,674599998.0
2007-09-10 04:50:00,92.64,92.66,92.6,92.64,2045499993.0
2007-09-10 04:55:00,92.64,92.65,92.62,92.62,1544400004.0
2007-09-10 05:00:00,92.62,92.65,92.61,92.61,1070099999.0
2007-09-10 05:05:00,92.61,92.63,92.52,92.53,596900003.0
2007-09-10 05:10:00,92.535,92.6,92.51,92.535,506800000.0
2007-09-10 05:15:00,92.545,92.61,92.54,92.56,134300000.0
2007-09-10 05:20:00,92.56,92.61,92.55,92.57,208000000.0
2007-09-10 05:25:00,92.57,92.6,92.54,92.56,276799999.0
2007-09-10 05:30:00,92.565,92.61,92.555,92.6,143400000.0
2007-09-10 05:35:00,92.6,92.645,92.518,92.645,933699999.0
2007-09-10 05:40:00,92.64,92.815,92.63,92.77,1353999993.0
2007-09-10 05:45:00,92.77,92.87,92.75,92.86,660800001.0
2007-09-10 05:50:00,92.86,93.01,92.86,92.97,1328199995.0
2007-09-10 05:55:00,92.98,93.09,92.945,93.03,1110899999.0
2007-09-10 06:00:00,93.02,93.02,92.85,92.885,3530299999.0
2007-09-10 06:05:00,92.885,92.92,92.88,92.9,2454200004.0
2007-09-10 06:10:00,92.89,92.95,92.88,92.92,2948199989.0
2007-09-10 06:15:00,92.92,92.95,92.88,92.945,2386399995.0
2007-09-10 06:20:00,92.945,93.0,92.93,92.995,1939700004.0
2007-09-10 06:25:00,92.985,93.085,92.975,93.085,1792400003.0
2007-09-10 06:30:00,93.08,93.2,93.08,93.2,1582200001.0
2007-09-10 06:35:00,93.2,93.21,93.1,93.11,797800000.0
2007-09-10 06:40:00,93.1,93.11,93.03,93.1,1946200003.0
2007-09-10 06:45:00,93.1,93.12,93.07,93.11,1006199996.0
2007-09-10 06:50:00,93.11,93.15,93.095,93.14,1360899998.0
2007-09-10 06:55:00,93.14,93.155,93.08,93.11,1462299992.0
2007-09-10 07:00:00,93.13,93.14,93.09,93.1,702999999.0
2007-09-10 07:05:00,93.1,93.11,92.91,92.925,1579500000.0
2007-09-10 07:10:00,92.925,93.0,92.91,93.0,1765599994.0
2007-09-10 07:15:00,92.99,93.015,92.965,92.985,1531100000.0
2007-09-10 07:20:00,92.98,92.985,92.85,92.89,1218200000.0
2007-09-10 07:25:00,92.89,92.9,92.85,92.87,1422700000.0
2007-09-10 07:30:00,92.88,92.88,92.81,92.83,2266100005.0
2007-09-10 07:35:00,92.82,92.83,92.73,92.805,2249999994.0
2007-09-10 07:40:00,92.805,92.84,92.79,92.82,531799998.0
2007-09-10 07:45:00,92.82,92.825,92.78,92.815,563600001.0
2007-09-10 07:50:00,92.81,92.845,92.8,92.845,1346199998.0
2007-09-10 07:55:00,92.84,92.905,92.805,92.82,531699999.0
2007-09-10 08:00:00,92.82,92.84,92.8,92.83,1000300001.0
2007-09-10 08:05:00,92.84,92.89,92.81,92.885,1443199994.0
2007-09-10 08:10:00,92.89,92.905,92.85,92.87,421500000.0
2007-09-10 08:15:00,92.87,92.935,92.87,92.925,587000000.0
2007-09-10 08:20:00,92.93,93.03,92.91,93.03,1077500001.0
2007-09-10 08:25:00,93.04,93.04,92.81,92.93,1849599997.0
2007-09-10 08:30:00,92.93,92.97,92.88,92.9,1251100002.0
2007-09-10 08:35:00,92.88,92.965,92.81,92.95,627800000.0
2007-09-10 08:40:00,92.96,93.01,92.95,93.0,1388099997.0
2007-09-10 08:45:00,93.0,93.03,92.92,92.93,2649999998.0
2007-09-10 08:50:00,92.93,92.95,92.85,92.885,1479199999.0
2007-09-10 08:55:00,92.88,92.91,92.85,92.885,805999997.0
2007-09-10 09:00:00,92.89,93.015,92.85,93.0,3263999973.0
2007-09-10 09:05:00,93.0,93.06,92.96,93.06,2738800004.0
2007-09-10 09:10:00,93.06,93.07,92.98,92.98,2870499995.0
2007-09-10 09:15:00,92.98,93.085,92.97,93.04,2508899996.0
2007-09-10 09:20:00,93.04,93.08,93.01,93.05,2004751906.0
2007-09-10 09:25:00,93.04,93.05,92.98,92.98,2771999993.0
2007-09-10 09:30:00,92.98,93.07,92.95,93.06,2629500005.0
2007-09-10 09:35:00,93.05,93.11,93.0,93.05,3577199995.0
2007-09-10 09:40:00,93.05,93.08,93.01,93.07,2018800008.0
2007-09-10 09:45:00,93.07,93.115,93.03,93.115,2532600005.0
2007-09-10 09:50:00,93.115,93.21,93.11,93.13,3345599997.0
2007-09-10 09:55:00,93.13,93.17,93.12,93.14,2117499993.0
2007-09-10 10:00:00,93.14,93.24,93.14,93.24,2199199986.0
2007-09-10 10:05:00,93.24,93.3,93.225,93.29,2668399998.0
2007-09-10 10:10:00,93.29,93.3,93.23,93.26,1778399996.0
2007-09-10 10:15:00,93.26,93.305,93.25,93.26,2693299993.0
2007-09-10 10:20:00,93.28,93.28,93.21,93.21,2312500023.0
2007-09-10 10:25:00,93.21,93.22,93.15,93.16,2509000021.0
2007-09-10 10:30:00,93.15,93.26,93.15,93.22,2334599998.0
2007-09-10 10:35:00,93.22,93.25,93.15,93.24,1990400007.0
2007-09-10 10:40:00,93.24,93.26,93.22,93.235,2327299992.0
2007-09-10 10:45:00,93.23,93.31,93.22,93.3,1295600002.0
2007-09-10 10:50:00,93.31,93.45,93.28,93.44,3293300013.0
2007-09-10 10:55:00,93.44,93.44,93.38,93.38,2840894312.0
2007-09-10 11:00:00,93.38,93.4,93.33,93.4,2495000012.0
2007-09-10 11:05:00,93.4,93.46,93.38,93.46,3568900010.0
2007-09-10 11:10:00,93.47,93.65,93.47,93.64,4175599986.0
2007-09-10 11:15:00,93.64,93.71,93.555,93.65,2909900008.0
2007-09-10 11:20:00,93.65,93.67,93.6,93.62,2966399994.0
2007-09-10 11:25:00,93.63,93.67,93.61,93.64,3529300020.0
2007-09-10 11:30:00,93.64,93.64,93.52,93.53,3533300001.0
2007-09-10 11:35:00,93.53,93.61,93.51,93.61,2582000007.0
2007-09-10 11:40:00,93.6,93.63,93.56,93.58,2186300002.0
2007-09-10 11:45:00,93.58,93.62,93.51,93.55,3676599997.0
2007-09-10 11:50:00,93.56,93.56,93.45,93.45,3722800013.0
2007-09-10 11:55:00,93.46,93.46,93.41,93.44,1901199996.0
2007-09-10 12:00:00,93.45,93.49,93.42,93.45,3512200001.0
2007-09-10 12:05:00,93.45,93.53,93.44,93.45,2874299999.0
2007-09-10 12:10:00,93.455,93.495,93.44,93.46,3956000008.0
2007-09-10 12:15:00,93.455,93.47,93.37,93.375,3133899989.0
2007-09-10 12:20:00,93.375,93.4,93.35,93.38,3240100029.0
2007-09-10 12:25:00,93.38,93.4,93.33,93.34,3608800026.0
2007-09-10 12:30:00,93.35,93.38,93.31,93.375,2512400003.0
2007-09-10 12:35:00,93.37,93.41,93.35,93.39,1928600001.0
2007-09-10 12:40:00,93.39,93.51,93.39,93.46,2038600000.0
2007-09-10 12:45:00,93.445,93.47,93.43,93.45,2747600016.0
2007-09-10 12:50:00,93.45,93.45,93.41,93.42,2429100013.0
2007-09-10 12:55:00,93.42,93.56,93.415,93.55,3195299996.0
2007-09-10 13:00:00,93.57,93.58,93.5,93.53,2124000008.0
2007-09-10 13:05:00,93.53,93.56,93.51,93.51,2980900009.0
2007-09-10 13:10:00,93.51,93.54,93.47,93.48,4814200017.0
2007-09-10 13:15:00,93.48,93.49,93.44,93.45,2728500012.0
2007-09-10 13:20:00,93.45,93.47,93.39,93.39,4177100050.0
2007-09-10 13:25:00,93.39,93.4,93.305,93.36,3388400031.0
2007-09-10 13:30:00,93.37,93.39,93.33,93.38,4192199995.0
2007-09-10 13:35:00,93.39,93.49,93.37,93.42,3097500002.0
2007-09-10 13:40:00,93.43,93.43,93.36,93.38,2585300007.0
2007-09-10 13:45:00,93.38,93.4,93.34,93.35,4801499957.0
2007-09-10 13:50:00,93.35,93.41,93.35,93.37,3135600025.0
2007-09-10 13:55:00,93.37,93.41,93.33,93.41,3200900000.0
2007-09-10 14:00:00,93.41,93.41,93.33,93.36,2570799995.0
2007-09-10 14:05:00,93.365,93.47,93.35,93.46,2270800007.0
2007-09-10 14:10:00,93.47,93.51,93.435,93.47,3750900031.0
2007-09-10 14:15:00,93.47,93.5,93.44,93.48,2759600008.0
2007-09-10 14:20:00,93.48,93.5,93.43,93.48,3719600020.0
2007-09-10 14:25:00,93.49,93.49,93.45,93.49,4206099999.0
2007-09-10 14:30:00,93.49,93.51,93.47,93.475,3109800012.0
2007-09-10 14:35:00,93.48,93.52,93.47,93.47,3349000015.0
2007-09-10 14:40:00,93.475,93.64,93.475,93.63,3287600023.0
2007-09-10 14:45:00,93.63,93.67,93.58,93.62,4142100017.0
2007-09-10 14:50:00,93.62,93.65,93.6,93.62,2501300013.0
2007-09-10 14:55:00,93.63,93.84,93.61,93.82,4568600001.0
2007-09-10 15:00:00,93.82,94.11,93.81,94.04,5772700008.0
2007-09-10 15:05:00,94.04,94.04,93.91,93.96,4933900025.0
2007-09-10 15:10:00,93.97,94.01,93.93,93.95,5130499970.0
2007-09-10 15:15:00,93.94,94.01,93.93,93.93,4547900008.0
2007-09-10 15:20:00,93.93,94.02,93.9,93.91,4784800028.0
2007-09-10 15:25:00,93.91,94.11,93.87,93.99,5189899975.0
2007-09-10 15:30:00,93.99,94.07,93.99,94.05,4916099977.0
2007-09-10 15:35:00,94.05,94.05,93.88,93.9,3766399981.0
2007-09-10 15:40:00,93.9,93.99,93.84,93.86,3060199993.0
2007-09-10 15:45:00,93.84,93.9,93.81,93.89,3841099981.0
2007-09-10 15:50:00,93.89,93.92,93.675,93.7,3711300001.0
2007-09-10 15:55:00,93.7,93.79,93.695,93.73,4052099973.0
2007-09-10 16:00:00,93.72,93.73,93.55,93.59,4546299979.0
2007-09-10 16:05:00,93.59,93.66,93.54,93.6,3697199988.0
2007-09-10 16:10:00,93.61,93.62,93.455,93.48,3252599999.0
2007-09-10 16:15:00,93.48,93.52,93.39,93.515,2648200003.0
2007-09-10 16:20:00,93.515,93.62,93.51,93.58,2547499999.0
2007-09-10 16:25:00,93.58,93.6,93.45,93.46,2452200003.0
2007-09-10 16:30:00,93.45,93.5,93.37,93.45,2859699997.0
2007-09-10 16:35:00,93.45,93.5,93.305,93.4,4415099987.0
2007-09-10 16:40:00,93.4,93.44,93.26,93.26,4627999994.0
2007-09-10 16:45:00,93.27,93.345,93.17,93.22,5591099990.0
2007-09-10 16:50:00,93.215,93.36,93.19,93.22,3683599995.0
2007-09-10 16:55:00,93.22,93.23,93.12,93.17,4152199997.0
2007-09-10 17:00:00,93.17,93.31,93.16,93.25,4158300009.0
2007-09-10 17:05:00,93.25,93.41,93.245,93.28,3661599996.0
2007-09-10 17:10:00,93.285,93.31,93.12,93.15,3825900005.0
2007-09-10 17:15:00,93.15,93.22,93.08,93.13,4789899996.0
2007-09-10 17:20:00,93.13,93.34,93.11,93.33,6002899996.0
2007-09-10 17:25:00,93.33,93.39,93.3,93.355,3329099986.0
2007-09-10 17:30:00,93.37,93.38,93.28,93.3,3807058036.0
2007-09-10 17:35:00,93.3,93.42,93.18,93.38,6020199988.0
2007-09-10 17:40:00,93.38,93.41,93.34,93.39,5950899952.0
2007-09-10 17:45:00,93.39,93.4,93.31,93.38,4253199991.0
2007-09-10 17:50:00,93.38,93.465,93.37,93.43,2649600005.0
2007-09-10 17:55:00,93.43,93.48,93.39,93.435,1732200002.0
2007-09-10 18:00:00,93.435,93.46,93.36,93.38,1329799997.0
2007-09-10 18:05:00,93.38,93.44,93.37,93.4,1159400003.0
2007-09-10 18:10:00,93.4,93.425,93.35,93.35,3588600005.0
2007-09-10 18:15:00,93.35,93.365,93.16,93.18,3739499998.0
2007-09-10 18:20:00,93.18,93.48,93.14,93.47,3330199998.0
2007-09-10 18:25:00,93.47,93.47,93.395,93.42,2810099999.0
2007-09-10 18:30:00,93.42,93.43,93.35,93.35,3825499998.0
2007-09-10 18:35:00,93.355,93.4,93.35,93.39,3924000002.0
2007-09-10 18:40:00,93.395,93.43,93.37,93.43,3420899969.0
2007-09-10 18:45:00,93.43,93.46,93.42,93.44,2931899993.0
2007-09-10 18:50:00,93.44,93.44,93.39,93.42,2176599998.0
2007-09-10 18:55:00,93.42,93.48,93.41,93.46,2532899995.0
2007-09-10 19:00:00,93.46,93.46,93.42,93.435,1691100001.0
2007-09-10 19:05:00,93.45,93.56,93.45,93.55,1015000000.0
2007-09-10 19:10:00,93.54,93.55,93.43,93.445,1349599999.0
2007-09-10 19:15:00,93.45,93.61,93.44,93.6,3727999991.0
2007-09-10 19:20:00,93.59,93.635,93.585,93.605,1774000000.0
2007-09-10 19:25:00,93.605,93.605,93.54,93.575,3472599984.0
2007-09-10 19:30:00,93.58,93.655,93.55,93.655,3958699955.0
2007-09-10 19:35:00,93.65,93.65,93.6,93.6,5203899965.0
2007-09-10 19:40:00,93.6,93.61,93.58,93.59,1890699993.0
2007-09-10 19:45:00,93.59,93.61,93.465,93.51,3214199962.0
2007-09-10 19:50:00,93.5,93.53,93.48,93.48,2567700010.0
2007-09-10 19:55:00,93.495,93.495,93.41,93.415,1444500005.0
2007-09-10 20:00:00,93.415,93.415,93.365,93.37,1368600005.0
2007-09-10 20:05:00,93.37,93.395,93.355,93.38,833699996.0
2007-09-10 20:10:00,93.39,93.46,93.39,93.44,1436800002.0
2007-09-10 20:15:00,93.44,93.525,93.43,93.515,1589299996.0
2007-09-10 20:20:00,93.515,93.57,93.49,93.57,783100000.0
2007-09-10 20:25:00,93.6,93.76,93.59,93.73,4429200007.0
2007-09-10 20:30:00,93.73,93.73,93.66,93.73,3489199970.0
2007-09-10 20:35:00,93.73,93.74,93.68,93.69,4272899975.0
2007-09-10 20:40:00,93.69,93.705,93.65,93.67,2183799985.0
2007-09-10 20:45:00,93.67,93.75,93.665,93.705,3503999985.0
2007-09-10 20:50:00,93.71,93.72,93.625,93.625,8246004144.0
2007-09-10 20:55:00,93.62,93.7,93.6,93.69,4784864960.0
2007-09-10 21:00:00,93.69,93.71,93.63,93.63,2403900004.0
2007-09-10 21:05:00,93.63,93.87,93.61,93.865,5582499958.0
2007-09-10 21:10:00,93.865,93.96,93.81,93.82,4467999984.0
2007-09-10 21:15:00,93.82,93.93,93.82,93.93,4773887375.0
2007-09-10 21:20:00,93.93,94.095,93.92,94.055,3878999997.0
2007-09-10 21:25:00,94.055,94.105,94.01,94.01,5142299984.0
2007-09-10 21:30:00,94.015,94.03,93.98,94.03,4035000025.0
2007-09-10 21:35:00,94.03,94.06,93.99,94.0,2029199999.0
2007-09-10 21:40:00,93.99,94.01,93.87,93.88,4795099973.0
2007-09-10 21:45:00,93.88,93.9,93.83,93.87,4359199964.0
2007-09-10 21:50:00,93.87,93.93,93.83,93.84,3105000001.0
2007-09-10 21:55:00,93.84,93.85,93.76,93.78,2561199974.0
2007-09-10 22:00:00,93.78,93.79,93.75,93.77,2784500012.0
2007-09-10 22:05:00,93.77,93.8,93.76,93.8,1416300004.0
2007-09-10 22:10:00,93.79,93.82,93.775,93.82,1039400000.0
2007-09-10 22:15:00,93.82,93.86,93.815,93.85,775899998.0
2007-09-10 22:20:00,93.85,93.85,93.83,93.84,656600000.0
2007-09-10 22:25:00,93.85,93.9,93.83,93.9,859400002.0
2007-09-10 22:30:00,93.9,93.92,93.89,93.89,992699995.0
2007-09-10 22:35:00,93.89,93.915,93.88,93.88,826600000.0
2007-09-10 22:40:00,93.88,93.89,93.85,93.875,1915000000.0
2007-09-10 22:45:00,93.87,93.915,93.86,93.915,968599999.0
2007-09-10 22:50:00,93.91,93.92,93.88,93.88,3887500022.0
2007-09-10 22:55:00,93.89,93.925,93.87,93.88,4166500028.0
2007-09-10 23:00:00,93.86,93.89,93.835,93.86,651399998.0
2007-09-10 23:05:00,93.83,93.85,93.82,93.83,227400000.0
2007-09-10 23:10:00,93.83,93.84,93.783,93.803,867500012.0
2007-09-10 23:15:00,93.84,93.86,93.82,93.83,183200000.0
2007-09-10 23:20:00,93.835,93.84,93.81,93.82,191700000.0
2007-09-10 23:25:00,93.84,93.84,93.76,93.795,352400000.0
2007-09-10 23:30:00,93.77,93.815,93.72,93.76,590800000.0
2007-09-10 23:35:00,93.79,93.79,93.75,93.77,259600000.0
2007-09-10 23:40:00,93.77,93.79,93.74,93.755,225799999.0
2007-09-10 23:45:00,93.75,93.76,93.694,93.745,767600012.0
2007-09-10 23:50:00,93.74,93.77,93.73,93.75,228400001.0
2007-09-10 23:55:00,93.74,93.795,93.737,93.78,1119399981.0
2007-09-11 00:00:00,93.78,93.79,93.735,93.735,545700004.0
2007-09-11 00:05:00,93.73,93.75,93.65,93.705,736000001.0
2007-09-11 00:10:00,93.705,93.785,93.705,93.748,1023200008.0
2007-09-11 00:15:00,93.78,93.79,93.64,93.64,1349100012.0
2007-09-11 00:20:00,93.645,93.645,93.61,93.635,2169100024.0
2007-09-11 00:25:00,93.635,93.71,93.62,93.7,2383100023.0
2007-09-11 00:30:00,93.7,93.76,93.68,93.75,1971100016.0
2007-09-11 00:35:00,93.75,93.77,93.725,93.74,1205100009.0
2007-09-11 00:40:00,93.74,93.76,93.7,93.705,641399997.0
2007-09-11 00:45:00,93.72,93.755,93.69,93.72,1758900004.0
2007-09-11 00:50:00,93.71,93.765,93.71,93.72,2487300018.0
2007-09-11 00:55:00,93.71,93.73,93.66,93.67,2398100006.0
2007-09-11 01:00:00,93.67,93.67,93.63,93.64,3228099991.0
2007-09-11 01:05:00,93.64,93.64,93.53,93.57,3484599988.0
2007-09-11 01:10:00,93.57,93.6,93.56,93.59,2258999993.0
2007-09-11 01:15:00,93.59,93.64,93.55,93.56,3655100007.0
2007-09-11 01:20:00,93.57,93.57,93.52,93.54,2578500009.0
2007-09-11 01:25:00,93.54,93.55,93.47,93.49,2936099997.0
2007-09-11 01:30:00,93.47,93.51,93.39,93.49,7637500025.0
2007-09-11 01:35:00,93.49,93.535,93.42,93.455,3774499989.0
2007-09-11 01:40:00,93.455,93.5,93.45,93.49,3537300009.0
2007-09-11 01:45:00,93.495,93.565,93.48,93.54,4962700009.0
2007-09-11 01:50:00,93.53,93.62,93.47,93.58,5538500012.0
2007-09-11 01:55:00,93.58,93.63,93.53,93.61,4808799994.0
2007-09-11 02:00:00,93.61,93.78,93.59,93.775,7227800026.0
2007-09-11 02:05:00,93.77,93.85,93.74,93.755,5644999997.0
2007-09-11 02:10:00,93.75,93.81,93.73,93.76,3994399997.0
2007-09-11 02:15:00,93.75,93.785,93.69,93.69,3250299999.0
2007-09-11 02:20:00,93.69,93.69,93.61,93.62,3399600029.0
2007-09-11 02:25:00,93.62,93.62,93.56,93.58,4788500009.0
2007-09-11 02:30:00,93.575,93.58,93.5,93.5,3908500000.0
2007-09-11 02:35:00,93.5,93.55,93.5,93.55,3135999976.0
2007-09-11 02:40:00,93.555,93.56,93.52,93.54,2341100000.0
2007-09-11 02:45:00,93.54,93.57,93.53,93.56,2143099995.0
2007-09-11 02:50:00,93.56,93.6,93.55,93.57,5709499996.0
2007-09-11 02:55:00,93.57,93.57,93.51,93.53,2960999996.0
2007-09-11 03:00:00,93.54,93.6,93.52,93.59,6338599983.0
2007-09-11 03:05:00,93.59,93.595,93.52,93.55,3584200010.0
2007-09-11 03:10:00,93.56,93.57,93.53,93.56,1119499991.0
2007-09-11 03:15:00,93.56,93.58,93.55,93.57,1862499997.0
2007-09-11 03:20:00,93.57,93.58,93.54,93.57,1188200002.0
2007-09-11 03:25:00,93.57,93.59,93.56,93.58,1028900004.0
2007-09-11 03:30:00,93.58,93.62,93.56,93.62,2681600002.0
2007-09-11 03:35:00,93.61,93.68,93.6,93.67,1977300007.0
2007-09-11 03:40:00,93.67,93.69,93.65,93.67,1754899983.0
2007-09-11 03:45:00,93.67,93.75,93.66,93.745,2752299982.0
2007-09-11 03:50:00,93.75,93.8,93.72,93.79,2127299995.0
2007-09-11 03:55:00,93.79,93.79,93.745,93.77,2292200007.0
2007-09-11 04:00:00,93.77,93.78,93.69,93.72,3235099977.0
2007-09-11 04:05:00,93.72,93.74,93.695,93.73,4444600016.0
2007-09-11 04:10:00,93.73,93.76,93.71,93.745,2495700003.0
2007-09-11 04:15:00,93.74,93.75,93.71,93.75,774599996.0
2007-09-11 04:20:00,93.75,93.76,93.73,93.755,428000000.0
2007-09-11 04:25:00,93.75,93.77,93.735,93.755,1091999997.0
2007-09-11 04:30:00,93.76,93.84,93.74,93.84,2132199992.0
2007-09-11 04:35:00,93.83,93.86,93.825,93.84,1469099999.0
2007-09-11 04:40:00,93.845,93.86,93.77,93.84,2503199983.0
2007-09-11 04:45:00,93.85,93.88,93.81,93.82,3976400026.0
2007-09-11 04:50:00,93.825,93.87,93.78,93.86,2748799989.0
2007-09-11 04:55:00,93.86,93.9,93.86,93.9,3180200000.0
2007-09-11 05:00:00,93.9,93.9,93.84,93.86,1378799988.0
2007-09-11 05:05:00,93.85,93.89,93.84,93.84,3712799990.0
2007-09-11 05:10:00,93.84,93.85,93.8,93.83,2375399991.0
2007-09-11 05:15:00,93.84,93.86,93.83,93.85,1671900017.0
2007-09-11 05:20:00,93.85,93.87,93.84,93.86,2949899994.0
2007-09-11 05:25:00,93.86,93.87,93.84,93.87,1679899979.0
2007-09-11 05:30:00,93.87,93.88,93.84,93.87,1577600009.0
2007-09-11 05:35:00,93.87,93.87,93.84,93.86,1849199997.0
2007-09-11 05:40:00,93.86,93.94,93.85,93.93,5162899981.0
2007-09-11 05:45:00,93.93,93.94,93.91,93.93,2355800003.0
2007-09-11 05:50:00,93.93,93.93,93.88,93.89,2519599985.0
2007-09-11 05:55:00,93.89,93.9,93.87,93.885,1022399998.0
2007-09-11 06:00:00,93.885,93.89,93.86,93.89,638500002.0
2007-09-11 06:05:00,93.89,94.0,93.88,94.0,1465399990.0
2007-09-11 06:10:00,94.0,94.04,93.96,94.01,6995899969.0
2007-09-11 06:15:00,94.02,94.16,94.01,94.125,4579299983.0
2007-09-11 06:20:00,94.125,94.17,94.1,94.15,6486599977.0
2007-09-11 06:25:00,94.14,94.16,94.125,94.14,4325800024.0
2007-09-11 06:30:00,94.14,94.15,94.085,94.12,3973099974.0
2007-09-11 06:35:00,94.12,94.14,94.11,94.13,827000003.0
2007-09-11 06:40:00,94.13,94.25,94.12,94.24,2571299989.0
2007-09-11 06:45:00,94.25,94.295,94.21,94.26,6143000003.0
2007-09-11 06:50:00,94.245,94.27,94.205,94.22,2544299990.0
2007-09-11 06:55:00,94.22,94.23,94.18,94.22,5189399972.0
2007-09-11 07:00:00,94.22,94.26,94.2,94.26,7102999966.0
2007-09-11 07:05:00,94.28,94.35,94.26,94.26,8572999912.0
2007-09-11 07:10:00,94.28,94.3,94.18,94.21,6736499889.0
2007-09-11 07:15:00,94.21,94.26,94.18,94.24,6572899990.0
2007-09-11 07:20:00,94.25,94.3,94.24,94.25,5214899948.0
2007-09-11 07:25:00,94.25,94.26,94.165,94.17,1915199997.0
2007-09-11 07:30:00,94.17,94.175,94.1,94.1,1402899992.0
2007-09-11 07:35:00,94.1,94.1,94.0,94.045,3801600000.0
2007-09-11 07:40:00,94.04,94.1,94.01,94.05,3221200011.0
2007-09-11 07:45:00,94.05,94.09,94.05,94.07,2827299967.0
2007-09-11 07:50:00,94.07,94.115,94.03,94.11,5696099985.0
2007-09-11 07:55:00,94.11,94.145,94.08,94.12,3827499984.0
2007-09-11 08:00:00,94.12,94.15,94.04,94.05,6012499985.0
2007-09-11 08:05:00,94.04,94.06,94.01,94.02,2328000017.0
2007-09-11 08:10:00,94.02,94.04,94.0,94.03,3764900009.0
2007-09-11 08:15:00,94.03,94.075,94.03,94.04,3777999953.0
2007-09-11 08:20:00,94.04,94.06,93.96,94.03,5203199986.0
2007-09-11 08:25:00,94.03,94.03,93.97,93.98,5343300001.0
2007-09-11 08:30:00,93.98,94.04,93.96,94.015,4460599994.0
2007-09-11 08:35:00,94.01,94.07,93.985,94.03,4520299983.0
2007-09-11 08:40:00,94.03,94.04,93.97,94.01,5912000012.0
2007-09-11 08:45:00,94.01,94.035,93.98,94.0,3222600004.0
2007-09-11 08:50:00,94.0,94.0,93.91,93.91,5184399973.0
2007-09-11 08:55:00,93.86,93.86,93.64,93.695,5585199998.0
2007-09-11 09:00:00,93.69,93.76,93.65,93.755,6514199982.0
2007-09-11 09:05:00,93.76,93.855,93.74,93.84,4234899989.0
2007-09-11 09:10:00,93.84,93.87,93.83,93.86,7093799978.0
2007-09-11 09:15:00,93.86,93.915,93.8,93.87,4343500014.0
2007-09-11 09:20:00,93.83,93.85,93.73,93.79,6814399985.0
2007-09-11 09:25:00,93.78,93.81,93.77,93.79,3492400008.0
2007-09-11 09:30:00,93.8,93.81,93.7,93.73,5714200005.0
2007-09-11 09:35:00,93.72,93.78,93.69,93.76,7156000060.0
2007-09-11 09:40:00,93.78,93.86,93.76,93.82,4779400007.0
2007-09-11 09:45:00,93.82,93.84,93.78,93.82,4387099999.0
2007-09-11 09:50:00,93.82,93.85,93.81,93.83,4657100008.0
2007-09-11 09:55:00,93.83,93.84,93.81,93.83,2239999994.0
2007-09-11 10:00:00,93.83,93.84,93.71,93.78,8183300008.0
2007-09-11 10:05:00,93.78,93.82,93.705,93.79,5502300004.0
2007-09-11 10:10:00,93.79,93.8,93.76,93.78,5870900028.0
2007-09-11 10:15:00,93.78,93.84,93.77,93.83,5962299990.0
2007-09-11 10:20:00,93.83,93.88,93.81,93.86,3591000003.0
2007-09-11 10:25:00,93.86,93.99,93.85,93.96,5205999993.0
2007-09-11 10:30:00,93.96,94.0,93.94,93.99,2798699984.0
2007-09-11 10:35:00,93.98,94.09,93.98,94.05,6279599963.0
2007-09-11 10:40:00,94.05,94.18,94.05,94.17,6129699993.0
2007-09-11 10:45:00,94.17,94.18,94.11,94.13,5059599994.0
2007-09-11 10:50:00,94.12,94.13,93.96,93.96,4838399974.0
2007-09-11 10:55:00,93.96,93.99,93.91,93.97,3355800016.0
2007-09-11 11:00:00,93.97,94.09,93.96,94.04,5406600022.0
2007-09-11 11:05:00,94.04,94.1,93.97,93.98,5103499969.0
2007-09-11 11:10:00,93.99,94.04,93.98,94.03,5008899992.0
2007-09-11 11:15:00,94.03,94.04,94.01,94.03,4026899974.0
2007-09-11 11:20:00,94.03,94.07,94.01,94.04,3335299968.0
2007-09-11 11:25:00,94.04,94.08,94.02,94.06,5129100040.0
2007-09-11 11:30:00,94.065,94.08,94.0,94.01,4562400003.0
2007-09-11 11:35:00,94.0,94.01,93.94,93.97,5158899969.0
2007-09-11 11:40:00,93.97,94.0,93.96,93.99,4383299999.0
2007-09-11 11:45:00,93.99,93.99,93.9,93.94,3851999972.0
2007-09-11 11:50:00,93.95,94.01,93.94,93.99,5432699988.0
2007-09-11 11:55:00,94.0,94.02,93.93,93.93,2446700011.0
2007-09-11 12:00:00,93.93,93.93,93.85,93.85,3499200000.0
2007-09-11 12:05:00,93.85,93.86,93.8,93.855,8512300037.0
2007-09-11 12:10:00,93.86,93.91,93.85,93.88,5866199966.0
2007-09-11 12:15:00,93.89,93.94,93.85,93.93,5247699991.0
2007-09-11 12:20:00,93.93,93.94,93.83,93.83,9766000086.0
2007-09-11 12:25:00,93.84,93.86,93.75,93.82,6179399985.0
2007-09-11 12:30:00,93.82,93.82,93.77,93.79,7298699994.0
2007-09-11 12:35:00,93.79,93.86,93.78,93.83,8343599932.0
2007-09-11 12:40:00,93.83,93.87,93.82,93.85,4417799988.0
2007-09-11 12:45:00,93.85,93.89,93.84,93.87,5886400004.0
2007-09-11 12:50:00,93.87,93.91,93.85,93.89,7060999985.0
2007-09-11 12:55:00,93.88,93.89,93.78,93.83,8719600049.0
2007-09-11 13:00:00,93.85,93.91,93.82,93.83,5613000032.0
2007-09-11 13:05:00,93.83,93.87,93.81,93.85,5950099998.0
2007-09-11 13:10:00,93.85,93.93,93.82,93.87,7343000028.0
2007-09-11 13:15:00,93.86,93.87,93.82,93.85,2871600004.0
2007-09-11 13:20:00,93.85,93.93,93.81,93.92,5153599987.0
2007-09-11 13:25:00,93.92,93.94,93.88,93.93,5281899955.0
2007-09-11 13:30:00,93.93,93.97,93.88,93.94,4875800003.0
2007-09-11 13:35:00,93.94,93.95,93.91,93.925,4181199996.0
2007-09-11 13:40:00,93.94,93.99,93.89,93.94,6458899996.0
2007-09-11 13:45:00,93.96,94.03,93.94,94.01,8663300058.0
2007-09-11 13:50:00,94.01,94.13,93.995,94.13,7149400015.0
2007-09-11 13:55:00,94.12,94.19,94.12,94.14,7806999995.0
2007-09-11 14:00:00,94.16,94.35,94.14,94.26,9126599977.0
2007-09-11 14:05:00,94.27,94.32,94.18,94.2,8119300021.0
2007-09-11 14:10:00,94.2,94.22,94.07,94.07,8911899961.0
2007-09-11 14:15:00,94.08,94.2,94.08,94.19,8007999967.0
2007-09-11 14:20:00,94.19,94.22,94.14,94.21,6480700026.0
2007-09-11 14:25:00,94.21,94.22,94.15,94.16,6349999960.0
2007-09-11 14:30:00,94.16,94.19,94.13,94.17,3103999999.0
2007-09-11 14:35:00,94.16,94.23,94.12,94.16,6657999953.0
2007-09-11 14:40:00,94.16,94.2,94.14,94.16,7707099982.0
2007-09-11 14:45:00,94.16,94.19,94.14,94.14,6292300014.0
2007-09-11 14:50:00,94.14,94.15,94.06,94.06,5617700004.0
2007-09-11 14:55:00,94.06,94.08,94.03,94.05,4346900011.0
2007-09-11 15:00:00,94.05,94.11,94.01,94.11,5420699999.0
2007-09-11 15:05:00,94.12,94.14,94.06,94.07,4597900009.0
2007-09-11 15:10:00,94.07,94.15,94.07,94.14,6974299996.0
2007-09-11 15:15:00,94.14,94.21,94.12,94.21,7854299979.0
2007-09-11 15:20:00,94.21,94.28,94.2,94.22,7974799986.0
2007-09-11 15:25:00,94.23,94.23,94.12,94.22,5836899986.0
2007-09-11 15:30:00,94.22,94.27,94.19,94.21,6241600004.0
2007-09-11 15:35:00,94.18,94.26,94.16,94.22,6272300003.0
2007-09-11 15:40:00,94.21,94.35,94.2,94.28,5510999984.0
2007-09-11 15:45:00,94.29,94.35,94.26,94.29,5608899989.0
2007-09-11 15:50:00,94.285,94.32,94.24,94.24,7814799997.0
2007-09-11 15:55:00,94.24,94.31,94.23,94.3,5391600003.0
2007-09-11 16:00:00,94.3,94.35,94.22,94.31,7805000003.0
2007-09-11 16:05:00,94.31,94.36,94.24,94.34,6609399978.0
2007-09-11 16:10:00,94.33,94.34,94.23,94.25,7809799959.0
2007-09-11 16:15:00,94.27,94.31,94.22,94.25,9455700006.0
2007-09-11 16:20:00,94.25,94.31,94.24,94.3,5857700002.0
2007-09-11 16:25:00,94.3,94.48,94.3,94.44,6611000009.0
2007-09-11 16:30:00,94.44,94.48,94.385,94.43,5583799987.0
2007-09-11 16:35:00,94.44,94.52,94.42,94.5,7291699967.0
2007-09-11 16:40:00,94.5,94.64,94.48,94.61,4109800002.0
2007-09-11 16:45:00,94.6,94.63,94.57,94.59,6683200016.0
2007-09-11 16:50:00,94.59,94.64,94.57,94.57,4837499993.0
2007-09-11 16:55:00,94.57,94.68,94.56,94.65,6416100008.0
2007-09-11 17:00:00,94.66,94.66,94.36,94.48,6033900011.0
2007-09-11 17:05:00,94.48,94.52,94.41,94.46,8750299985.0
2007-09-11 17:10:00,94.46,94.52,94.45,94.49,8616599970.0
2007-09-11 17:15:00,94.49,94.51,94.43,94.47,6427099989.0
2007-09-11 17:20:00,94.47,94.58,94.465,94.54,7864799981.0
2007-09-11 17:25:00,94.54,94.63,94.495,94.61,5758399994.0
2007-09-11 17:30:00,94.59,94.65,94.52,94.63,7406200000.0
2007-09-11 17:35:00,94.63,94.68,94.55,94.56,5995899984.0
2007-09-11 17:40:00,94.55,94.77,94.54,94.59,5688299985.0
2007-09-11 17:45:00,94.59,94.69,94.58,94.67,5859799996.0
2007-09-11 17:50:00,94.67,94.71,94.61,94.65,6536399988.0
2007-09-11 17:55:00,94.65,94.72,94.63,94.68,5753299993.0
2007-09-11 18:00:00,94.665,94.69,94.59,94.61,6589299984.0
2007-09-11 18:05:00,94.61,94.75,94.6,94.72,6029099996.0
2007-09-11 18:10:00,94.72,94.75,94.665,94.68,4717299988.0
2007-09-11 18:15:00,94.68,94.78,94.64,94.75,7061800011.0
2007-09-11 18:20:00,94.75,94.82,94.72,94.78,7123099980.0
2007-09-11 18:25:00,94.81,94.88,94.76,94.86,6385499975.0
2007-09-11 18:30:00,94.86,94.87,94.74,94.78,7506600030.0
2007-09-11 18:35:00,94.78,94.9,94.76,94.9,6849200006.0
2007-09-11 18:40:00,94.9,94.99,94.9,94.92,4411000002.0
2007-09-11 18:45:00,94.93,94.94,94.89,94.9,4911599997.0
2007-09-11 18:50:00,94.9,94.9,94.83,94.85,4414399989.0
2007-09-11 18:55:00,94.85,94.93,94.84,94.93,3985899996.0
2007-09-11 19:00:00,94.92,94.95,94.9,94.95,3653500001.0
2007-09-11 19:05:00,94.95,95.01,94.935,94.99,5641500003.0
2007-09-11 19:10:00,94.98,94.99,94.92,94.92,3798299999.0
2007-09-11 19:15:00,94.92,94.93,94.87,94.88,4005999991.0
2007-09-11 19:20:00,94.88,94.88,94.83,94.88,4503299994.0
2007-09-11 19:25:00,94.88,94.93,94.84,94.92,3605500014.0
2007-09-11 19:30:00,94.92,95.02,94.91,95.02,4532399989.0
2007-09-11 19:35:00,95.02,95.11,95.0,95.08,6440999995.0
2007-09-11 19:40:00,95.08,95.08,94.99,95.03,5125900009.0
2007-09-11 19:45:00,95.03,95.12,95.03,95.11,3847499976.0
2007-09-11 19:50:00,95.12,95.16,95.08,95.11,5397500001.0
2007-09-11 19:55:00,95.12,95.13,95.075,95.12,3091699992.0
2007-09-11 20:00:00,95.12,95.26,95.11,95.24,6061799961.0
2007-09-11 20:05:00,95.24,95.28,95.22,95.26,5865699991.0
2007-09-11 20:10:00,95.27,95.31,95.23,95.24,4775399993.0
2007-09-11 20:15:00,95.24,95.3,95.22,95.25,7811899971.0
2007-09-11 20:20:00,95.25,95.28,95.19,95.21,4183100002.0
2007-09-11 20:25:00,95.21,95.24,95.18,95.22,6174100008.0
2007-09-11 20:30:00,95.22,95.24,95.17,95.18,3233700002.0
2007-09-11 20:35:00,95.18,95.2,95.175,95.19,2020499991.0
2007-09-11 20:40:00,95.19,95.22,95.175,95.22,2048000003.0
2007-09-11 20:45:00,95.22,95.26,95.18,95.25,3314300017.0
2007-09-11 20:50:00,95.25,95.26,95.17,95.2,5066699999.0
2007-09-11 20:55:00,95.21,95.3,95.19,95.29,4623600002.0
2007-09-11 21:00:00,95.29,95.34,95.265,95.28,5219700004.0
2007-09-11 21:05:00,95.28,95.32,95.26,95.29,3077200001.0
2007-09-11 21:10:00,95.29,95.32,95.29,95.31,2012700002.0
2007-09-11 21:15:00,95.31,95.34,95.29,95.33,2135200006.0
2007-09-11 21:20:00,95.32,95.4,95.3,95.38,4404199995.0
2007-09-11 21:25:00,95.38,95.4,95.365,95.37,1286000000.0
2007-09-11 21:30:00,95.37,95.41,95.36,95.38,2587599987.0
2007-09-11 21:35:00,95.38,95.38,95.28,95.285,5487899986.0
2007-09-11 21:40:00,95.29,95.31,95.2,95.21,6210699988.0
2007-09-11 21:45:00,95.21,95.23,95.16,95.21,6302600009.0
2007-09-11 21:50:00,95.21,95.32,95.18,95.3,7721999974.0
2007-09-11 21:55:00,95.31,95.35,95.27,95.33,5702699976.0
2007-09-11 22:00:00,95.33,95.39,95.33,95.36,2555300002.0
2007-09-11 22:05:00,95.36,95.38,95.35,95.37,1585399996.0
2007-09-11 22:10:00,95.37,95.38,95.34,95.34,1721099989.0
2007-09-11 22:15:00,95.34,95.36,95.32,95.32,1063900002.0
2007-09-11 22:20:00,95.32,95.33,95.27,95.31,3564799988.0
2007-09-11 22:25:00,95.31,95.32,95.3,95.32,2272500011.0
2007-09-11 22:30:00,95.32,95.33,95.27,95.31,1911599990.0
2007-09-11 22:35:00,95.31,95.32,95.27,95.28,3515999992.0
2007-09-11 22:40:00,95.28,95.34,95.25,95.31,3682200001.0
2007-09-11 22:45:00,95.31,95.37,95.29,95.36,1893799993.0
2007-09-11 22:50:00,95.37,95.38,95.35,95.37,2155800004.0
2007-09-11 22:55:00,95.37,95.39,95.34,95.36,1528900002.0
2007-09-11 23:00:00,95.36,95.39,95.33,95.38,772699999.0
2007-09-11 23:05:00,95.38,95.41,95.34,95.36,771600001.0
2007-09-11 23:10:00,95.36,95.41,95.34,95.41,1384000002.0
2007-09-11 23:15:00,95.41,95.43,95.37,95.38,867800003.0
2007-09-11 23:20:00,95.38,95.42,95.33,95.36,1874200007.0
2007-09-11 23:25:00,95.36,95.38,95.3,95.33,1735600002.0
2007-09-11 23:30:00,95.33,95.36,95.32,95.33,563800005.0
2007-09-11 23:35:00,95.33,95.33,95.24,95.26,1040700001.0
2007-09-11 23:40:00,95.26,95.26,95.223,95.26,518899999.0
2007-09-11 23:45:00,95.27,95.37,95.24,95.34,1536900003.0
2007-09-11 23:50:00,95.35,95.38,95.32,95.32,1131700014.0
2007-09-11 23:55:00,95.325,95.35,95.27,95.31,853200006.0
2007-09-12 00:00:00,95.31,95.32,95.24,95.265,1846000010.0
2007-09-12 00:05:00,95.265,95.33,95.25,95.3,843800001.0
2007-09-12 00:10:00,95.3,95.32,95.2,95.22,2678600011.0
2007-09-12 00:15:00,95.21,95.23,95.18,95.23,2809800003.0
2007-09-12 00:20:00,95.23,95.27,95.2,95.22,1348000007.0
2007-09-12 00:25:00,95.22,95.22,95.14,95.21,1288200008.0
2007-09-12 00:30:00,95.21,95.24,95.2,95.23,1783600011.0
2007-09-12 00:35:00,95.225,95.29,95.22,95.27,1924500000.0
2007-09-12 00:40:00,95.27,95.28,95.21,95.22,2844700027.0
2007-09-12 00:45:00,95.215,95.33,95.215,95.3,1919300005.0
2007-09-12 00:50:00,95.3,95.32,95.28,95.3,3147200020.0
2007-09-12 00:55:00,95.3,95.35,95.25,95.26,4783000045.0
2007-09-12 01:00:00,95.27,95.275,95.17,95.18,3799000011.0
2007-09-12 01:05:00,95.19,95.26,95.18,95.21,2994600020.0
2007-09-12 01:10:00,95.21,95.21,95.16,95.19,6365200025.0
2007-09-12 01:15:00,95.19,95.2,95.16,95.17,2385900000.0
2007-09-12 01:20:00,95.17,95.19,95.15,95.17,1392699997.0
2007-09-12 01:25:00,95.17,95.18,95.08,95.125,3192199995.0
2007-09-12 01:30:00,95.125,95.26,95.125,95.24,6440699969.0
2007-09-12 01:35:00,95.24,95.24,95.16,95.19,3036199978.0
2007-09-12 01:40:00,95.19,95.21,95.16,95.19,5228999993.0
2007-09-12 01:45:00,95.2,95.22,95.145,95.22,3549199999.0
2007-09-12 01:50:00,95.22,95.24,95.015,95.03,5512599994.0
2007-09-12 01:55:00,95.02,95.09,95.01,95.04,7490300017.0
2007-09-12 02:00:00,95.04,95.06,94.98,95.04,6643499983.0
2007-09-12 02:05:00,95.04,95.12,95.04,95.1,5329600005.0
2007-09-12 02:10:00,95.1,95.16,95.09,95.12,4578300006.0
2007-09-12 02:15:00,95.12,95.13,95.04,95.04,6689999991.0
2007-09-12 02:20:00,95.035,95.09,95.03,95.09,5207499968.0
2007-09-12 02:25:00,95.08,95.1,95.03,95.05,4727999978.0
2007-09-12 02:30:00,95.05,95.1,95.04,95.09,4344399996.0
2007-09-12 02:35:00,95.09,95.12,95.07,95.07,7187199950.0
2007-09-12 02:40:00,95.07,95.13,95.03,95.12,6883900002.0
2007-09-12 02:45:00,95.11,95.12,95.05,95.08,6949699970.0
2007-09-12 02:50:00,95.09,95.13,95.09,95.12,6224500049.0
2007-09-12 02:55:00,95.11,95.15,95.07,95.125,4930299991.0
2007-09-12 03:00:00,95.12,95.16,95.12,95.13,5840400010.0
2007-09-12 03:05:00,95.13,95.14,95.1,95.13,7178699978.0
2007-09-12 03:10:00,95.13,95.13,95.03,95.07,6276100004.0
2007-09-12 03:15:00,95.07,95.11,95.03,95.1,5468600024.0
2007-09-12 03:20:00,95.11,95.12,95.075,95.1,4427899991.0
2007-09-12 03:25:00,95.1,95.1,95.06,95.08,2536299992.0
2007-09-12 03:30:00,95.08,95.09,95.04,95.04,3068599991.0
2007-09-12 03:35:00,95.03,95.07,95.01,95.06,1712500003.0
2007-09-12 03:40:00,95.06,95.09,95.04,95.07,2957299995.0
2007-09-12 03:45:00,95.07,95.08,95.02,95.04,2204700000.0
2007-09-12 03:50:00,95.04,95.06,95.0,95.03,5151500024.0
2007-09-12 03:55:00,95.03,95.03,95.0,95.01,3708400010.0
2007-09-12 04:00:00,95.01,95.06,95.01,95.05,5151400005.0
2007-09-12 04:05:00,95.05,95.06,95.02,95.035,2682100001.0
2007-09-12 04:10:00,95.035,95.05,94.99,95.03,4223799986.0
2007-09-12 04:15:00,95.03,95.04,94.99,95.01,2187200000.0
2007-09-12 04:20:00,95.01,95.02,94.98,94.99,3457099983.0
2007-09-12 04:25:00,95.01,95.04,94.98,95.04,4779599997.0
2007-09-12 04:30:00,95.03,95.09,95.03,95.07,3759700005.0
2007-09-12 04:35:00,95.07,95.12,95.04,95.04,5283899973.0
2007-09-12 04:40:00,95.04,95.06,95.01,95.03,4863400029.0
2007-09-12 04:45:00,95.04,95.05,94.995,95.04,3338699998.0
2007-09-12 04:50:00,95.04,95.1,95.04,95.04,4710199953.0
2007-09-12 04:55:00,95.04,95.12,95.03,95.11,4845499985.0
2007-09-12 05:00:00,95.11,95.11,95.09,95.1,931000000.0
2007-09-12 05:05:00,95.1,95.12,95.09,95.11,1585400004.0
2007-09-12 05:10:00,95.11,95.19,95.09,95.17,5454899981.0
2007-09-12 05:15:00,95.19,95.2,95.16,95.18,3649799980.0
2007-09-12 05:20:00,95.18,95.2,95.14,95.2,2626000003.0
2007-09-12 05:25:00,95.19,95.2,95.12,95.12,3200999979.0
2007-09-12 05:30:00,95.12,95.15,95.12,95.14,1885599997.0
2007-09-12 05:35:00,95.14,95.18,95.135,95.14,3841299976.0
2007-09-12 05:40:00,95.14,95.17,95.13,95.14,3768199974.0
2007-09-12 05:45:00,95.14,95.19,95.14,95.18,7919399989.0
2007-09-12 05:50:00,95.18,95.29,95.16,95.28,9405499881.0
2007-09-12 05:55:00,95.29,95.44,95.23,95.44,9989399959.0
2007-09-12 06:00:00,95.44,95.48,95.3,95.32,8984299965.0
2007-09-12 06:05:00,95.32,95.36,95.31,95.31,7818099982.0
2007-09-12 06:10:00,95.32,95.35,95.28,95.3,7546199987.0
2007-09-12 06:15:00,95.3,95.32,95.23,95.265,6578300017.0
2007-09-12 06:20:00,95.265,95.35,95.26,95.335,4308099996.0
2007-09-12 06:25:00,95.335,95.41,95.33,95.39,6640699995.0
2007-09-12 06:30:00,95.4,95.46,95.39,95.4,6824900016.0
2007-09-12 06:35:00,95.41,95.43,95.4,95.42,4114699980.0
2007-09-12 06:40:00,95.42,95.46,95.41,95.45,4856799964.0
2007-09-12 06:45:00,95.435,95.49,95.425,95.48,5766699989.0
2007-09-12 06:50:00,95.48,95.49,95.42,95.43,4743999981.0
2007-09-12 06:55:00,95.43,95.47,95.42,95.43,6182199973.0
2007-09-12 07:00:00,95.43,95.46,95.385,95.41,4348999994.0
2007-09-12 07:05:00,95.41,95.44,95.39,95.4,5166199977.0
2007-09-12 07:10:00,95.38,95.44,95.38,95.41,9703499965.0
2007-09-12 07:15:00,95.41,95.42,95.39,95.41,7402199964.0
2007-09-12 07:20:00,95.42,95.43,95.3,95.31,7601899946.0
2007-09-12 07:25:00,95.3,95.39,95.29,95.36,8604999941.0
2007-09-12 07:30:00,95.36,95.4,95.27,95.3,8609599973.0
2007-09-12 07:35:00,95.29,95.31,95.2,95.24,7828599952.0
2007-09-12 07:40:00,95.24,95.27,95.18,95.2,6906599938.0
2007-09-12 07:45:00,95.2,95.2,95.16,95.2,5455499987.0
2007-09-12 07:50:00,95.2,95.28,95.19,95.2,5798800007.0
2007-09-12 07:55:00,95.18,95.27,95.17,95.2,7841199966.0
2007-09-12 08:00:00,95.21,95.22,95.15,95.2,7673899991.0
2007-09-12 08:05:00,95.2,95.22,95.185,95.21,5065600015.0
2007-09-12 08:10:00,95.21,95.29,95.18,95.29,4669399995.0
2007-09-12 08:15:00,95.29,95.3,95.18,95.23,4244900013.0
2007-09-12 08:20:00,95.23,95.3,95.205,95.24,4803100027.0
2007-09-12 08:25:00,95.24,95.24,95.18,95.21,2526900014.0
2007-09-12 08:30:00,95.2,95.29,95.2,95.27,4510299981.0
2007-09-12 08:35:00,95.27,95.32,95.23,95.32,4379100020.0
2007-09-12 08:40:00,95.32,95.33,95.25,95.26,5899299977.0
2007-09-12 08:45:00,95.26,95.31,95.26,95.285,4194500008.0
2007-09-12 08:50:00,95.27,95.33,95.26,95.31,6455500002.0
2007-09-12 08:55:00,95.31,95.32,95.23,95.24,7390899981.0
2007-09-12 09:00:00,95.25,95.32,95.23,95.26,8200399968.0
2007-09-12 09:05:00,95.26,95.33,95.25,95.3,7285199990.0
2007-09-12 09:10:00,95.31,95.33,95.28,95.32,8533799958.0
2007-09-12 09:15:00,95.32,95.33,95.28,95.3,7728300009.0
2007-09-12 09:20:00,95.3,95.34,95.28,95.31,5512199994.0
2007-09-12 09:25:00,95.31,95.36,95.28,95.3,5492499982.0
2007-09-12 09:30:00,95.3,95.34,95.28,95.29,6408899984.0
2007-09-12 09:35:00,95.29,95.32,95.25,95.29,7963200024.0
2007-09-12 09:40:00,95.29,95.34,95.27,95.3,9317099947.0
2007-09-12 09:45:00,95.28,95.38,95.28,95.35,6619199976.0
2007-09-12 09:50:00,95.35,95.37,95.27,95.28,6245899959.0
2007-09-12 09:55:00,95.29,95.29,95.23,95.26,2780200026.0
2007-09-12 10:00:00,95.26,95.265,95.2,95.25,6643199993.0
2007-09-12 10:05:00,95.25,95.36,95.235,95.35,3797900015.0
2007-09-12 10:10:00,95.35,95.38,95.25,95.265,4498199999.0
2007-09-12 10:15:00,95.265,95.325,95.26,95.32,4933400002.0
2007-09-12 10:20:00,95.32,95.325,95.23,95.25,4999099992.0
2007-09-12 10:25:00,95.25,95.26,95.2,95.245,3410800009.0
2007-09-12 10:30:00,95.24,95.26,95.21,95.235,3331200004.0
2007-09-12 10:35:00,95.23,95.29,95.22,95.25,4484299998.0
2007-09-12 10:40:00,95.26,95.26,95.17,95.245,6447099992.0
2007-09-12 10:45:00,95.25,95.32,95.22,95.29,6395199991.0
2007-09-12 10:50:00,95.29,95.32,95.24,95.26,5974499974.0
2007-09-12 10:55:00,95.25,95.32,95.23,95.295,5392399999.0
2007-09-12 11:00:00,95.31,95.32,95.27,95.27,5684600031.0
2007-09-12 11:05:00,95.27,95.3,95.25,95.26,5431300019.0
2007-09-12 11:10:00,95.26,95.3,95.24,95.28,5537499985.0
2007-09-12 11:15:00,95.28,95.29,95.22,95.23,1504899997.0
2007-09-12 11:20:00,95.25,95.27,95.23,95.27,2189699980.0
2007-09-12 11:25:00,95.27,95.27,95.22,95.22,3278100006.0
2007-09-12 11:30:00,95.22,95.25,95.19,95.2,6528399989.0
2007-09-12 11:35:00,95.21,95.23,95.18,95.22,5295000030.0
2007-09-12 11:40:00,95.23,95.25,95.2,95.245,3399700026.0
2007-09-12 11:45:00,95.25,95.27,95.22,95.26,3999500014.0
2007-09-12 11:50:00,95.26,95.26,95.19,95.22,5187199985.0
2007-09-12 11:55:00,95.22,95.245,95.21,95.225,3384284846.0
2007-09-12 12:00:00,95.225,95.25,95.2,95.24,2077499989.0
2007-09-12 12:05:00,95.24,95.27,95.24,95.26,5343400008.0
2007-09-12 12:10:00,95.27,95.285,95.24,95.26,3391500020.0
2007-09-12 12:15:00,95.26,95.28,95.24,95.25,942000002.0
2007-09-12 12:20:00,95.255,95.28,95.25,95.26,1329100000.0
2007-09-12 12:25:00,95.26,95.28,95.24,95.26,2683200001.0
2007-09-12 12:30:00,95.25,95.275,95.245,95.27,2891900016.0
2007-09-12 12:35:00,95.27,95.31,95.26,95.305,4472500043.0
2007-09-12 12:40:00,95.305,95.34,95.27,95.33,6133600030.0
2007-09-12 12:45:00,95.33,95.34,95.3,95.32,5727700022.0
2007-09-12 12:50:00,95.32,95.34,95.3,95.32,3484900000.0
2007-09-12 12:55:00,95.32,95.33,95.17,95.22,7842400006.0
2007-09-12 13:00:00,95.21,95.25,95.19,95.24,4281899997.0
2007-09-12 13:05:00,95.24,95.29,95.22,95.25,5353999987.0
2007-09-12 13:10:00,95.25,95.32,95.22,95.25,5680799991.0
2007-09-12 13:15:00,95.265,95.265,95.215,95.215,2501200001.0
2007-09-12 13:20:00,95.215,95.305,95.21,95.255,5640500013.0
2007-09-12 13:25:00,95.255,95.275,95.19,95.21,5206699989.0
2007-09-12 13:30:00,95.215,95.285,95.21,95.26,3483999996.0
2007-09-12 13:35:00,95.26,95.28,95.2,95.25,3960200017.0
2007-09-12 13:40:00,95.25,95.28,95.21,95.27,2845899999.0
2007-09-12 13:45:00,95.27,95.29,95.21,95.22,4637799986.0
2007-09-12 13:50:00,95.21,95.23,95.17,95.23,6823700031.0
2007-09-12 13:55:00,95.23,95.24,95.2,95.23,3356499984.0
2007-09-12 14:00:00,95.23,95.23,95.13,95.15,6838700019.0
2007-09-12 14:05:00,95.15,95.15,95.09,95.1,6799500015.0
2007-09-12 14:10:00,95.11,95.18,95.1,95.165,4237899979.0
2007-09-12 14:15:00,95.17,95.2,95.12,95.19,4882100008.0
2007-09-12 14:20:00,95.19,95.21,95.15,95.18,6391199982.0
2007-09-12 14:25:00,95.18,95.19,95.06,95.12,5774100026.0
2007-09-12 14:30:00,95.12,95.2,95.09,95.18,6035400007.0
2007-09-12 14:35:00,95.18,95.25,95.14,95.25,7250499994.0
2007-09-12 14:40:00,95.25,95.32,95.21,95.29,9960599969.0
2007-09-12 14:45:00,95.285,95.34,95.285,95.29,5721000025.0
2007-09-12 14:50:00,95.295,95.37,95.28,95.35,7472700010.0
2007-09-12 14:55:00,95.34,95.46,95.34,95.42,6376199973.0
2007-09-12 15:00:00,95.42,95.43,95.36,95.4,5811899990.0
2007-09-12 15:05:00,95.4,95.42,95.37,95.38,5498800006.0
2007-09-12 15:10:00,95.38,95.4,95.31,95.37,7965099989.0
2007-09-12 15:15:00,95.37,95.41,95.32,95.4,6361299993.0
2007-09-12 15:20:00,95.4,95.47,95.38,95.46,4990499998.0
2007-09-12 15:25:00,95.47,95.5,95.44,95.5,5378900020.0
2007-09-12 15:30:00,95.5,95.5,95.33,95.39,7593199982.0
2007-09-12 15:35:00,95.39,95.53,95.35,95.475,7913599986.0
2007-09-12 15:40:00,95.48,95.5,95.39,95.39,7563199986.0
2007-09-12 15:45:00,95.4,95.62,95.4,95.59,9555177895.0
2007-09-12 15:50:00,95.61,95.7,95.59,95.63,7440477920.0
2007-09-12 15:55:00,95.63,95.72,95.62,95.68,5775799990.0
2007-09-12 16:00:00,95.68,95.73,95.61,95.68,5026399984.0
2007-09-12 16:05:00,95.68,95.77,95.66,95.69,6084700006.0
2007-09-12 16:10:00,95.69,95.79,95.65,95.75,6713099985.0
2007-09-12 16:15:00,95.75,95.75,95.66,95.7,7368499980.0
2007-09-12 16:20:00,95.7,95.85,95.67,95.82,8329900009.0
2007-09-12 16:25:00,95.82,95.88,95.81,95.835,6227600018.0
2007-09-12 16:30:00,95.835,95.895,95.81,95.86,4846400004.0
2007-09-12 16:35:00,95.86,95.865,95.82,95.85,4764299996.0
2007-09-12 16:40:00,95.85,95.89,95.79,95.8,6054899987.0
2007-09-12 16:45:00,95.81,95.81,95.71,95.79,4974399994.0
2007-09-12 16:50:00,95.79,95.83,95.73,95.75,6259499999.0
2007-09-12 16:55:00,95.75,95.83,95.74,95.77,7678400008.0
2007-09-12 17:00:00,95.77,95.78,95.7,95.73,7695299984.0
2007-09-12 17:05:00,95.73,95.84,95.73,95.805,3744999994.0
2007-09-12 17:10:00,95.81,95.86,95.79,95.83,4806299990.0
2007-09-12 17:15:00,95.82,95.97,95.82,95.86,8657399939.0
2007-09-12 17:20:00,95.85,95.89,95.81,95.88,6636200025.0
2007-09-12 17:25:00,95.88,95.9,95.83,95.84,5764325447.0
2007-09-12 17:30:00,95.84,95.9,95.81,95.87,7380296617.0
2007-09-12 17:35:00,95.89,95.95,95.87,95.88,6262999983.0
2007-09-12 17:40:00,95.89,95.9,95.83,95.84,6990900011.0
2007-09-12 17:45:00,95.84,95.91,95.83,95.9,3904400003.0
2007-09-12 17:50:00,95.9,95.95,95.87,95.93,7273199988.0
2007-09-12 17:55:00,95.93,95.96,95.88,95.95,8290592382.0
2007-09-12 18:00:00,95.95,96.11,95.91,96.07,7468000004.0
2007-09-12 18:05:00,96.085,96.22,96.07,96.15,8491199995.0
2007-09-12 18:10:00,96.15,96.24,96.11,96.23,7096799978.0
2007-09-12 18:15:00,96.23,96.26,96.14,96.14,6202599993.0
2007-09-12 18:20:00,96.14,96.14,96.02,96.05,5748299972.0
2007-09-12 18:25:00,96.05,96.06,95.99,96.035,4492900010.0
2007-09-12 18:30:00,96.04,96.07,96.01,96.06,3983300000.0
2007-09-12 18:35:00,96.06,96.11,96.045,96.1,2815200008.0
2007-09-12 18:40:00,96.1,96.115,96.05,96.08,4257399991.0
2007-09-12 18:45:00,96.08,96.17,96.06,96.13,3677999994.0
2007-09-12 18:50:00,96.13,96.15,96.07,96.07,4417700010.0
2007-09-12 18:55:00,96.07,96.09,96.05,96.08,1722700000.0
2007-09-12 19:00:00,96.08,96.08,95.99,96.0,6344800022.0
2007-09-12 19:05:00,96.0,96.0,95.89,95.94,6654199991.0
2007-09-12 19:10:00,95.94,95.99,95.91,95.98,5636799999.0
2007-09-12 19:15:00,95.98,96.06,95.98,96.03,5284899970.0
2007-09-12 19:20:00,96.03,96.07,96.02,96.03,4895800022.0
2007-09-12 19:25:00,96.03,96.06,96.02,96.045,2813000013.0
2007-09-12 19:30:00,96.05,96.09,96.04,96.05,4145400017.0
2007-09-12 19:35:00,96.055,96.13,96.045,96.13,2066000002.0
2007-09-12 19:40:00,96.13,96.18,96.08,96.18,5816500015.0
2007-09-12 19:45:00,96.17,96.21,96.14,96.18,4136699995.0
2007-09-12 19:50:00,96.18,96.25,96.15,96.18,5047800002.0
2007-09-12 19:55:00,96.18,96.24,96.17,96.21,4313099990.0
2007-09-12 20:00:00,96.21,96.24,96.15,96.215,3814700006.0
2007-09-12 20:05:00,96.215,96.24,96.17,96.24,5118399999.0
2007-09-12 20:10:00,96.24,96.31,96.21,96.3,6350300003.0
2007-09-12 20:15:00,96.3,96.32,96.25,96.29,3314600001.0
2007-09-12 20:20:00,96.29,96.32,96.28,96.32,5201800008.0
2007-09-12 20:25:00,96.32,96.33,96.26,96.275,1859699989.0
2007-09-12 20:30:00,96.275,96.3,96.26,96.28,1094800002.0
2007-09-12 20:35:00,96.28,96.3,96.2,96.22,1653200001.0
2007-09-12 20:40:00,96.225,96.27,96.2,96.26,2645800004.0
2007-09-12 20:45:00,96.26,96.26,96.2,96.23,4118800013.0
2007-09-12 20:50:00,96.23,96.25,96.18,96.19,4185600006.0
2007-09-12 20:55:00,96.19,96.24,96.18,96.23,5381099984.0
2007-09-12 21:00:00,96.22,96.22,96.15,96.16,3341500006.0
2007-09-12 21:05:00,96.15,96.2,96.135,96.14,4921099974.0
2007-09-12 21:10:00,96.14,96.16,96.09,96.11,3651299988.0
2007-09-12 21:15:00,96.11,96.14,96.06,96.13,4164199991.0
2007-09-12 21:20:00,96.13,96.15,96.11,96.12,1768200001.0
2007-09-12 21:25:00,96.12,96.21,96.12,96.16,3482099988.0
2007-09-12 21:30:00,96.165,96.22,96.14,96.21,2120299995.0
2007-09-12 21:35:00,96.22,96.25,96.18,96.24,3856700006.0
2007-09-12 21:40:00,96.24,96.27,96.24,96.27,2691799992.0
2007-09-12 21:45:00,96.27,96.3,96.25,96.29,2572799990.0
2007-09-12 21:50:00,96.29,96.3,96.27,96.28,2374800003.0
2007-09-12 21:55:00,96.27,96.27,96.21,96.23,1492600002.0
2007-09-12 22:00:00,96.23,96.24,96.17,96.19,2112999979.0
2007-09-12 22:05:00,96.19,96.19,96.1,96.13,2178300001.0
2007-09-12 22:10:00,96.13,96.18,96.12,96.18,1156199998.0
2007-09-12 22:15:00,96.18,96.21,96.165,96.18,530099999.0
2007-09-12 22:20:00,96.21,96.22,96.145,96.146,1782300000.0
2007-09-12 22:25:00,96.2,96.2,96.165,96.18,770800004.0
2007-09-12 22:30:00,96.18,96.19,96.14,96.15,2007199988.0
2007-09-12 22:35:00,96.15,96.16,96.098,96.115,1036100005.0
2007-09-12 22:40:00,96.13,96.15,96.08,96.11,1186199994.0
2007-09-12 22:45:00,96.12,96.16,96.085,96.13,662300000.0
2007-09-12 22:50:00,96.125,96.21,96.125,96.17,1644899995.0
2007-09-12 22:55:00,96.17,96.18,96.08,96.08,1185400000.0
2007-09-12 23:00:00,96.09,96.1,96.0,96.01,714199999.0
2007-09-12 23:05:00,96.01,96.08,95.99,96.01,862599997.0
2007-09-12 23:10:00,96.01,96.1,96.0,96.09,491900001.0
2007-09-12 23:15:00,96.08,96.115,96.02,96.08,428100000.0
2007-09-12 23:20:00,96.075,96.075,95.99,96.0,71600000.0
2007-09-12 23:25:00,96.0,96.075,96.0,96.05,198000000.0
2007-09-12 23:30:00,96.05,96.09,96.04,96.08,467800000.0
2007-09-12 23:35:00,96.09,96.18,96.06,96.12,585200000.0
2007-09-12 23:40:00,96.1,96.15,96.1,96.14,434900000.0
2007-09-12 23:45:00,96.145,96.15,96.07,96.09,606199998.0
2007-09-12 23:50:00,96.09,96.11,96.073,96.1,1116700009.0
2007-09-12 23:55:00,96.1,96.1,96.03,96.06,852800001.0
2007-09-13 00:00:00,96.06,96.07,95.98,96.04,731999991.0
2007-09-13 00:05:00,96.04,96.095,96.03,96.05,512699999.0
2007-09-13 00:10:00,96.05,96.09,96.04,96.09,1028599991.0
2007-09-13 00:15:00,96.09,96.09,96.02,96.03,539500002.0
2007-09-13 00:20:00,96.07,96.11,96.02,96.09,2648199979.0
2007-09-13 00:25:00,96.09,96.09,96.05,96.05,1065800001.0
2007-09-13 00:30:00,96.013,96.07,95.95,95.99,3551000021.0
2007-09-13 00:35:00,95.99,96.01,95.95,95.96,1379700011.0
2007-09-13 00:40:00,95.96,96.0,95.93,95.98,994900005.0
2007-09-13 00:45:00,95.97,96.08,95.86,96.06,4645799981.0
2007-09-13 00:50:00,96.06,96.08,96.0,96.07,3554899964.0
2007-09-13 00:55:00,96.07,96.13,96.07,96.12,3592799994.0
2007-09-13 01:00:00,96.12,96.12,96.04,96.04,3444699926.0
2007-09-13 01:05:00,96.04,96.07,95.97,95.985,3233699965.0
2007-09-13 01:10:00,95.985,95.99,95.86,95.91,4391499991.0
2007-09-13 01:15:00,95.91,96.03,95.87,96.01,3596299985.0
2007-09-13 01:20:00,96.01,96.01,95.93,95.96,2423399996.0
2007-09-13 01:25:00,95.96,95.96,95.86,95.93,5016299980.0
2007-09-13 01:30:00,95.93,95.95,95.85,95.92,3594199980.0
2007-09-13 01:35:00,95.92,95.95,95.88,95.94,4474600000.0
2007-09-13 01:40:00,95.94,96.04,95.93,96.03,3714699997.0
2007-09-13 01:45:00,96.04,96.06,95.99,96.0,3065199998.0
2007-09-13 01:50:00,96.0,96.02,95.94,95.95,3443199993.0
2007-09-13 01:55:00,95.95,95.99,95.86,95.91,2563899995.0
2007-09-13 02:00:00,95.91,95.96,95.8,95.91,4482899988.0
2007-09-13 02:05:00,95.92,95.93,95.855,95.86,3028700003.0
2007-09-13 02:10:00,95.86,95.89,95.83,95.86,2976099994.0
2007-09-13 02:15:00,95.86,95.9,95.84,95.86,2909000006.0
2007-09-13 02:20:00,95.87,95.87,95.8,95.84,2755399979.0
2007-09-13 02:25:00,95.835,95.89,95.83,95.89,2645499989.0
2007-09-13 02:30:00,95.89,95.93,95.88,95.93,2352199992.0
2007-09-13 02:35:00,95.93,95.97,95.9,95.97,3725999989.0
2007-09-13 02:40:00,95.97,96.12,95.95,96.1,8508499978.0
2007-09-13 02:45:00,96.1,96.1,95.94,95.95,5384700030.0
2007-09-13 02:50:00,95.95,95.98,95.84,95.9,4524300011.0
2007-09-13 02:55:00,95.9,95.94,95.83,95.85,4269100014.0
2007-09-13 03:00:00,95.85,95.87,95.78,95.78,3257799994.0
2007-09-13 03:05:00,95.78,95.89,95.77,95.85,6038700008.0
2007-09-13 03:10:00,95.85,95.93,95.85,95.88,3768199993.0
2007-09-13 03:15:00,95.87,95.9,95.86,95.88,2846599999.0
2007-09-13 03:20:00,95.89,95.91,95.8,95.81,2395199992.0
2007-09-13 03:25:00,95.8,95.85,95.8,95.8,3362300003.0
2007-09-13 03:30:00,95.8,95.86,95.8,95.82,3461400014.0
2007-09-13 03:35:00,95.82,95.85,95.82,95.84,2787499989.0
2007-09-13 03:40:00,95.84,95.85,95.82,95.85,2542200009.0
2007-09-13 03:45:00,95.85,95.86,95.83,95.85,2046800003.0
2007-09-13 03:50:00,95.85,95.91,95.85,95.9,2871300012.0
2007-09-13 03:55:00,95.9,95.91,95.85,95.85,3320900000.0
2007-09-13 04:00:00,95.86,95.87,95.84,95.87,4493399991.0
2007-09-13 04:05:00,95.87,95.9,95.86,95.86,4024299983.0
2007-09-13 04:10:00,95.85,95.9,95.85,95.89,1485499990.0
2007-09-13 04:15:00,95.88,95.89,95.87,95.89,1854799997.0
2007-09-13 04:20:00,95.88,95.89,95.86,95.87,676699999.0
2007-09-13 04:25:00,95.88,95.88,95.85,95.86,972200003.0
2007-09-13 04:30:00,95.86,95.87,95.84,95.86,1725800008.0
2007-09-13 04:35:00,95.86,95.87,95.784,95.86,418599997.0
2007-09-13 04:40:00,95.86,95.87,95.85,95.86,405999999.0
2007-09-13 04:45:00,95.85,95.86,95.83,95.84,2248999984.0
2007-09-13 04:50:00,95.84,95.93,95.84,95.92,1938000008.0
2007-09-13 04:55:00,95.92,95.94,95.91,95.92,685300006.0
2007-09-13 05:00:00,95.92,95.92,95.88,95.89,1247099999.0
2007-09-13 05:05:00,95.9,95.91,95.87,95.9,1382200004.0
2007-09-13 05:10:00,95.9,95.91,95.89,95.9,309800002.0
2007-09-13 05:15:00,95.9,95.92,95.89,95.91,550900001.0
2007-09-13 05:20:00,95.91,95.92,95.9,95.91,1185599999.0
2007-09-13 05:25:00,95.9,95.91,95.84,95.84,1110900003.0
2007-09-13 05:30:00,95.84,95.85,95.78,95.81,2923900000.0
2007-09-13 05:35:00,95.81,95.875,95.81,95.84,3972099995.0
2007-09-13 05:40:00,95.84,95.85,95.81,95.85,2455299989.0
2007-09-13 05:45:00,95.85,95.89,95.766,95.85,1379799997.0
2007-09-13 05:50:00,95.84,95.87,95.83,95.84,2580000004.0
2007-09-13 05:55:00,95.84,95.86,95.82,95.84,1440699986.0
2007-09-13 06:00:00,95.84,95.85,95.82,95.82,950999997.0
2007-09-13 06:05:00,95.83,95.83,95.81,95.81,1207599999.0
2007-09-13 06:10:00,95.81,95.87,95.8,95.87,2600099960.0
2007-09-13 06:15:00,95.87,95.9,95.85,95.89,4518399965.0
2007-09-13 06:20:00,95.9,95.92,95.88,95.91,2688399972.0
2007-09-13 06:25:00,95.91,95.93,95.89,95.91,1895399978.0
2007-09-13 06:30:00,95.9,95.92,95.9,95.92,731199995.0
2007-09-13 06:35:00,95.9,95.9,95.86,95.88,1726200011.0
2007-09-13 06:40:00,95.88,95.88,95.82,95.83,1332100007.0
2007-09-13 06:45:00,95.83,95.86,95.82,95.86,2216999980.0
2007-09-13 06:50:00,95.86,95.87,95.84,95.86,1714000005.0
2007-09-13 06:55:00,95.86,95.88,95.86,95.87,1996100040.0
2007-09-13 07:00:00,95.87,95.88,95.85,95.86,2730100048.0
2007-09-13 07:05:00,95.86,95.88,95.78,95.8,5683000028.0
2007-09-13 07:10:00,95.8,95.8,95.75,95.76,5205599986.0
2007-09-13 07:15:00,95.76,95.78,95.73,95.73,4465299988.0
2007-09-13 07:20:00,95.73,95.79,95.73,95.79,4231600001.0
2007-09-13 07:25:00,95.79,95.815,95.78,95.815,1790299993.0
2007-09-13 07:30:00,95.815,95.9,95.815,95.9,1690400007.0
2007-09-13 07:35:00,95.9,95.9,95.84,95.865,3106500002.0
2007-09-13 07:40:00,95.87,95.92,95.87,95.89,1794299996.0
2007-09-13 07:45:00,95.89,95.89,95.86,95.865,882800003.0
2007-09-13 07:50:00,95.865,95.88,95.84,95.84,1573699989.0
2007-09-13 07:55:00,95.845,95.865,95.83,95.865,1954400003.0
2007-09-13 08:00:00,95.87,95.9,95.84,95.895,2581899997.0
2007-09-13 08:05:00,95.895,95.93,95.87,95.9,6461400010.0
2007-09-13 08:10:00,95.9,95.95,95.87,95.94,5248399984.0
2007-09-13 08:15:00,95.94,95.99,95.93,95.97,4251500014.0
2007-09-13 08:20:00,95.97,96.01,95.94,95.97,5034899994.0
2007-09-13 08:25:00,95.97,95.98,95.94,95.96,3374400011.0
2007-09-13 08:30:00,95.96,96.0,95.93,95.98,3428700009.0
2007-09-13 08:35:00,95.98,96.02,95.95,95.98,3130399991.0
2007-09-13 08:40:00,95.98,96.0,95.95,95.96,2584099992.0
2007-09-13 08:45:00,95.96,95.97,95.92,95.95,1613300012.0
2007-09-13 08:50:00,95.95,95.98,95.93,95.955,2517300009.0
2007-09-13 08:55:00,95.94,96.0,95.94,95.95,3269400004.0
2007-09-13 09:00:00,95.95,95.98,95.91,95.93,4697599991.0
2007-09-13 09:05:00,95.89,95.94,95.87,95.94,7860699985.0
2007-09-13 09:10:00,95.93,96.0,95.91,95.97,4673000032.0
2007-09-13 09:15:00,95.965,95.99,95.93,95.94,7404500077.0
2007-09-13 09:20:00,95.95,95.98,95.89,95.97,7401200019.0
2007-09-13 09:25:00,95.98,96.12,95.98,96.09,10244600026.0
2007-09-13 09:30:00,96.09,96.16,96.05,96.13,5856100002.0
2007-09-13 09:35:00,96.13,96.17,96.05,96.1,6795899970.0
2007-09-13 09:40:00,96.11,96.21,96.08,96.18,6460699939.0
2007-09-13 09:45:00,96.18,96.2,96.14,96.19,6398000007.0
2007-09-13 09:50:00,96.19,96.2,96.08,96.11,6264000049.0
2007-09-13 09:55:00,96.11,96.21,96.09,96.17,7342499985.0
2007-09-13 10:00:00,96.17,96.28,96.15,96.275,7990900033.0
2007-09-13 10:05:00,96.275,96.37,96.27,96.36,6930199977.0
2007-09-13 10:10:00,96.35,96.4,96.33,96.39,5666200000.0
2007-09-13 10:15:00,96.39,96.41,96.36,96.38,5576599987.0
2007-09-13 10:20:00,96.38,96.42,96.36,96.37,3559700011.0
2007-09-13 10:25:00,96.37,96.46,96.35,96.42,6718900027.0
2007-09-13 10:30:00,96.42,96.435,96.4,96.4,4836799987.0
2007-09-13 10:35:00,96.4,96.42,96.355,96.4,6297400019.0
2007-09-13 10:40:00,96.4,96.46,96.39,96.44,5039000006.0
2007-09-13 10:45:00,96.44,96.48,96.43,96.45,4651999992.0
2007-09-13 10:50:00,96.45,96.56,96.44,96.53,7813399975.0
2007-09-13 10:55:00,96.53,96.58,96.51,96.57,5665600015.0
2007-09-13 11:00:00,96.58,96.6,96.39,96.44,7105700033.0
2007-09-13 11:05:00,96.44,96.46,96.41,96.455,4803499988.0
2007-09-13 11:10:00,96.455,96.48,96.42,96.44,4038799990.0
2007-09-13 11:15:00,96.46,96.64,96.455,96.62,6365000011.0
2007-09-13 11:20:00,96.62,96.67,96.58,96.64,8384300047.0
2007-09-13 11:25:00,96.64,96.66,96.52,96.52,7504200027.0
2007-09-13 11:30:00,96.53,96.57,96.52,96.52,5369599979.0
2007-09-13 11:35:00,96.52,96.57,96.5,96.57,8025000029.0
2007-09-13 11:40:00,96.57,96.66,96.55,96.63,4525899999.0
2007-09-13 11:45:00,96.63,96.7,96.59,96.63,5031499957.0
2007-09-13 11:50:00,96.61,96.66,96.59,96.59,5937300062.0
2007-09-13 11:55:00,96.6,96.6,96.52,96.53,6155299972.0
2007-09-13 12:00:00,96.53,96.55,96.46,96.49,7997100001.0
2007-09-13 12:05:00,96.48,96.53,96.46,96.46,4692500023.0
2007-09-13 12:10:00,96.47,96.51,96.43,96.44,6731899967.0
2007-09-13 12:15:00,96.46,96.51,96.44,96.49,4865899971.0
2007-09-13 12:20:00,96.49,96.62,96.49,96.6,7787399993.0
2007-09-13 12:25:00,96.64,96.65,96.53,96.62,9411099983.0
2007-09-13 12:30:00,96.64,96.68,96.58,96.58,6489499979.0
2007-09-13 12:35:00,96.58,96.59,96.51,96.52,7951000004.0
2007-09-13 12:40:00,96.52,96.6,96.52,96.54,6208100025.0
2007-09-13 12:45:00,96.51,96.51,96.39,96.44,9097499900.0
2007-09-13 12:50:00,96.44,96.47,96.375,96.44,8760500102.0
2007-09-13 12:55:00,96.44,96.46,96.39,96.39,4193900016.0
2007-09-13 13:00:00,96.41,96.41,96.26,96.27,8022199924.0
2007-09-13 13:05:00,96.27,96.31,96.24,96.28,4529999981.0
2007-09-13 13:10:00,96.26,96.31,96.21,96.31,6585700005.0
2007-09-13 13:15:00,96.31,96.41,96.3,96.41,5092400013.0
2007-09-13 13:20:00,96.41,96.43,96.28,96.31,5569999999.0
2007-09-13 13:25:00,96.31,96.31,96.15,96.26,6210699982.0
2007-09-13 13:30:00,96.26,96.32,96.25,96.27,6368500010.0
2007-09-13 13:35:00,96.27,96.28,96.15,96.245,4092800013.0
2007-09-13 13:40:00,96.245,96.285,96.21,96.28,2139999995.0
2007-09-13 13:45:00,96.28,96.31,96.05,96.05,6001900022.0
2007-09-13 13:50:00,96.06,96.24,95.98,96.22,5654699991.0
2007-09-13 13:55:00,96.22,96.24,96.11,96.11,3394599997.0
2007-09-13 14:00:00,96.13,96.16,96.08,96.13,6079999966.0
2007-09-13 14:05:00,96.14,96.22,96.12,96.21,2617200002.0
2007-09-13 14:10:00,96.21,96.29,96.175,96.29,3645190154.0
2007-09-13 14:15:00,96.28,96.29,96.21,96.235,1934099985.0
2007-09-13 14:20:00,96.24,96.28,96.225,96.23,1144799999.0
2007-09-13 14:25:00,96.23,96.27,96.21,96.24,1482499990.0
2007-09-13 14:30:00,96.235,96.34,96.22,96.31,4961900010.0
2007-09-13 14:35:00,96.31,96.39,96.25,96.27,4989499985.0
2007-09-13 14:40:00,96.27,96.34,96.235,96.325,7073500000.0
2007-09-13 14:45:00,96.33,96.42,96.31,96.39,5226400002.0
2007-09-13 14:50:00,96.39,96.42,96.24,96.33,6905400001.0
2007-09-13 14:55:00,96.33,96.4,96.285,96.4,4214176187.0
2007-09-13 15:00:00,96.4,96.46,96.36,96.44,4066199989.0
2007-09-13 15:05:00,96.48,96.61,96.48,96.52,7175899959.0
2007-09-13 15:10:00,96.52,96.62,96.5,96.62,5527600010.0
2007-09-13 15:15:00,96.62,96.62,96.5,96.5,7276600010.0
2007-09-13 15:20:00,96.5,96.55,96.47,96.51,5677199968.0
2007-09-13 15:25:00,96.52,96.58,96.49,96.525,4740800017.0
2007-09-13 15:30:00,96.53,96.54,96.44,96.46,6270899934.0
2007-09-13 15:35:00,96.46,96.49,96.43,96.44,5715699979.0
2007-09-13 15:40:00,96.44,96.49,96.38,96.44,4572000000.0
2007-09-13 15:45:00,96.44,96.44,96.31,96.33,5309499984.0
2007-09-13 15:50:00,96.33,96.46,96.32,96.45,3574699993.0
2007-09-13 15:55:00,96.465,96.54,96.43,96.5,5464800020.0
2007-09-13 16:00:00,96.49,96.64,96.49,96.495,8012199997.0
2007-09-13 16:05:00,96.49,96.56,96.4,96.5,5806499990.0
2007-09-13 16:10:00,96.5,96.56,96.49,96.505,3441199991.0
2007-09-13 16:15:00,96.505,96.69,96.49,96.69,3990800007.0
2007-09-13 16:20:00,96.69,96.74,96.65,96.74,4667299978.0
2007-09-13 16:25:00,96.73,96.78,96.675,96.705,5764499983.0
2007-09-13 16:30:00,96.705,96.82,96.67,96.8,4410799986.0
2007-09-13 16:35:00,96.8,96.86,96.77,96.82,6652199971.0
2007-09-13 16:40:00,96.81,96.84,96.74,96.765,3911899996.0
2007-09-13 16:45:00,96.765,96.825,96.745,96.76,3216599983.0
2007-09-13 16:50:00,96.76,96.795,96.74,96.78,3210600016.0
2007-09-13 16:55:00,96.77,96.83,96.74,96.78,3859299985.0
2007-09-13 17:00:00,96.78,96.83,96.74,96.75,4195400006.0
2007-09-13 17:05:00,96.75,96.79,96.72,96.76,2694800001.0
2007-09-13 17:10:00,96.76,96.81,96.75,96.76,2381299981.0
2007-09-13 17:15:00,96.76,96.82,96.73,96.81,4738699975.0
2007-09-13 17:20:00,96.81,96.83,96.77,96.83,5136300002.0
2007-09-13 17:25:00,96.82,96.85,96.74,96.79,4405899994.0
2007-09-13 17:30:00,96.79,96.805,96.75,96.75,2366600002.0
2007-09-13 17:35:00,96.75,96.76,96.61,96.64,3774599980.0
2007-09-13 17:40:00,96.64,96.72,96.63,96.71,3849899993.0
2007-09-13 17:45:00,96.71,96.75,96.7,96.73,2555000009.0
2007-09-13 17:50:00,96.73,96.76,96.69,96.73,2897400007.0
2007-09-13 17:55:00,96.74,96.82,96.68,96.81,3659999998.0
2007-09-13 18:00:00,96.82,96.83,96.75,96.795,2154299990.0
2007-09-13 18:05:00,96.795,96.83,96.74,96.77,1735100000.0
2007-09-13 18:10:00,96.77,96.79,96.73,96.76,1648799994.0
2007-09-13 18:15:00,96.76,96.84,96.76,96.83,1962000002.0
2007-09-13 18:20:00,96.83,96.97,96.79,96.92,2678599979.0
2007-09-13 18:25:00,96.93,96.98,96.89,96.9,2395199995.0
2007-09-13 18:30:00,96.9,96.92,96.88,96.89,1403099995.0
2007-09-13 18:35:00,96.885,96.92,96.88,96.92,1740299988.0
2007-09-13 18:40:00,96.92,96.93,96.88,96.91,1797499997.0
2007-09-13 18:45:00,96.91,96.91,96.83,96.865,2288999993.0
2007-09-13 18:50:00,96.87,96.955,96.86,96.92,2855200005.0
2007-09-13 18:55:00,96.92,97.0,96.9,96.96,3574199990.0
2007-09-13 19:00:00,96.96,97.01,96.93,97.01,5333099976.0
2007-09-13 19:05:00,97.01,97.065,96.995,97.04,3176000001.0
2007-09-13 19:10:00,97.03,97.115,97.03,97.095,2763600007.0
2007-09-13 19:15:00,97.095,97.1,97.03,97.09,2086000000.0
2007-09-13 19:20:00,97.09,97.17,97.07,97.15,4851799971.0
2007-09-13 19:25:00,97.155,97.18,97.08,97.14,2571999981.0
2007-09-13 19:30:00,97.14,97.15,97.07,97.1,2372499984.0
2007-09-13 19:35:00,97.11,97.14,97.09,97.1,1995599995.0
2007-09-13 19:40:00,97.1,97.11,97.06,97.1,1234699997.0
2007-09-13 19:45:00,97.09,97.1,97.07,97.07,1171600000.0
2007-09-13 19:50:00,97.09,97.1,97.05,97.07,1722199999.0
2007-09-13 19:55:00,97.07,97.07,96.98,96.995,3521299969.0
2007-09-13 20:00:00,97.0,97.075,96.995,97.07,2406500001.0
2007-09-13 20:05:00,97.075,97.085,97.045,97.07,830500001.0
2007-09-13 20:10:00,97.07,97.085,97.045,97.045,625500000.0
2007-09-13 20:15:00,97.055,97.06,96.93,96.94,3891799991.0
2007-09-13 20:20:00,96.94,97.01,96.93,96.96,2502200008.0
2007-09-13 20:25:00,96.97,97.1,96.93,96.94,4388299990.0
2007-09-13 20:30:00,96.935,96.935,96.82,96.89,2961999992.0
2007-09-13 20:35:00,96.895,96.99,96.86,96.95,3465699999.0
2007-09-13 20:40:00,96.95,97.0,96.91,96.96,2075500019.0
2007-09-13 20:45:00,96.96,96.99,96.94,96.97,1831499996.0
2007-09-13 20:50:00,96.97,96.97,96.93,96.97,1129699998.0
2007-09-13 20:55:00,96.97,96.97,96.855,96.9,2510999995.0
2007-09-13 21:00:00,96.92,96.94,96.91,96.91,2414999992.0
2007-09-13 21:05:00,96.92,97.02,96.91,96.99,4024199993.0
2007-09-13 21:10:00,96.99,97.0,96.97,96.98,2120800001.0
2007-09-13 21:15:00,96.975,96.98,96.92,96.93,1882400000.0
2007-09-13 21:20:00,96.93,96.97,96.91,96.96,3105099996.0
2007-09-13 21:25:00,96.96,96.98,96.94,96.94,1715699985.0
2007-09-13 21:30:00,96.94,96.96,96.86,96.89,2515200005.0
2007-09-13 21:35:00,96.89,96.9,96.87,96.9,1626499999.0
2007-09-13 21:40:00,96.9,96.95,96.86,96.87,2322000008.0
2007-09-13 21:45:00,96.88,96.89,96.82,96.83,1442399995.0
2007-09-13 21:50:00,96.82,96.88,96.8,96.87,3103299978.0
2007-09-13 21:55:00,96.87,96.87,96.83,96.85,2287899999.0
2007-09-13 22:00:00,96.84,96.9,96.82,96.85,2280899994.0
2007-09-13 22:05:00,96.85,96.89,96.83,96.88,1523000001.0
2007-09-13 22:10:00,96.875,96.88,96.83,96.85,2188299978.0
2007-09-13 22:15:00,96.85,96.87,96.83,96.84,2239399987.0
2007-09-13 22:20:00,96.84,96.84,96.72,96.745,3709399990.0
2007-09-13 22:25:00,96.75,96.78,96.72,96.74,2653399988.0
2007-09-13 22:30:00,96.74,96.74,96.7,96.7,3675999956.0
2007-09-13 22:35:00,96.7,96.75,96.69,96.72,2698299964.0
2007-09-13 22:40:00,96.72,96.77,96.7,96.74,1928000000.0
2007-09-13 22:45:00,96.74,96.76,96.62,96.65,1304799997.0
2007-09-13 22:50:00,96.64,96.65,96.47,96.47,2048799992.0
2007-09-13 22:55:00,96.46,96.53,96.41,96.45,2936399993.0
2007-09-13 23:00:00,96.45,96.48,96.33,96.35,1134899996.0
2007-09-13 23:05:00,96.37,96.37,96.16,96.24,1792900000.0
2007-09-13 23:10:00,96.23,96.27,96.14,96.21,1555799995.0
2007-09-13 23:15:00,96.18,96.4,96.18,96.35,1484600008.0
2007-09-13 23:20:00,96.35,96.39,96.3,96.35,1306300004.0
2007-09-13 23:25:00,96.34,96.38,96.17,96.23,2219600019.0
2007-09-13 23:30:00,96.25,96.3,96.1,96.12,1762000013.0
2007-09-13 23:35:00,96.12,96.2,96.0,96.03,1054300006.0
2007-09-13 23:40:00,96.03,96.05,95.9,95.96,3572200019.0
2007-09-13 23:45:00,95.97,95.97,95.74,95.75,2427900022.0
2007-09-13 23:50:00,95.75,95.97,95.73,95.87,707500001.0
2007-09-13 23:55:00,95.86,95.91,95.73,95.755,359900000.0
2007-09-14 00:00:00,95.745,95.825,95.735,95.79,405100000.0
2007-09-14 00:05:00,95.795,95.92,95.795,95.865,207600000.0
2007-09-14 00:10:00,95.87,95.91,95.805,95.815,315100000.0
2007-09-14 00:15:00,95.82,95.88,95.78,95.865,226400000.0
2007-09-14 00:20:00,95.86,95.97,95.86,95.955,278200000.0
2007-09-14 00:25:00,95.96,96.025,95.96,95.98,322100000.0
2007-09-14 00:30:00,95.975,96.14,95.965,96.14,406200000.0
2007-09-14 00:35:00,96.145,96.145,95.88,95.9,547700000.0
2007-09-14 00:40:00,95.885,95.885,95.805,95.85,452400000.0
2007-09-14 00:45:00,95.845,95.915,95.805,95.895,447500000.0
2007-09-14 00:50:00,95.905,95.905,95.655,95.705,812900000.0
2007-09-14 00:55:00,95.71,95.715,95.55,95.625,793300000.0
2007-09-14 01:00:00,95.65,95.81,95.625,95.8,652600000.0
2007-09-14 01:05:00,95.805,95.81,95.64,95.71,547300000.0
2007-09-14 01:10:00,95.71,95.76,95.63,95.745,510600000.0
2007-09-14 01:15:00,95.745,95.81,95.73,95.77,392700000.0
2007-09-14 01:20:00,95.765,95.945,95.755,95.945,431900000.0
2007-09-14 01:25:00,95.935,95.995,95.905,95.97,577300000.0
2007-09-14 01:30:00,95.975,96.035,95.96,96.01,557000000.0
2007-09-14 01:35:00,96.0,96.025,95.98,95.995,210300000.0
2007-09-14 01:40:00,95.985,95.99,95.96,95.96,169300000.0
2007-09-14 01:45:00,95.955,95.99,95.94,95.97,233700000.0
2007-09-14 01:50:00,95.945,96.02,95.945,95.97,275100000.0
2007-09-14 01:55:00,95.965,96.08,95.955,96.075,446900000.0
2007-09-14 02:00:00,96.085,96.19,96.075,96.17,462800000.0
2007-09-14 02:05:00,96.17,96.24,96.145,96.185,590300000.0
2007-09-14 02:10:00,96.205,96.375,96.18,96.365,919700000.0
2007-09-14 02:15:00,96.365,96.4,96.275,96.3,543300000.0
2007-09-14 02:20:00,96.295,96.415,96.28,96.37,692300000.0
2007-09-14 02:25:00,96.365,96.38,96.285,96.33,553300000.0
2007-09-14 02:30:00,96.325,96.35,96.295,96.3,450400000.0
2007-09-14 02:35:00,96.3,96.35,96.27,96.345,314600000.0
2007-09-14 02:40:00,96.36,96.45,96.36,96.42,686600000.0
2007-09-14 02:45:00,96.415,96.46,96.325,96.405,391800000.0
2007-09-14 02:50:00,96.405,96.455,96.38,96.415,528400000.0
2007-09-14 02:55:00,96.42,96.49,96.39,96.49,769000000.0
2007-09-14 03:00:00,96.5,96.545,96.475,96.54,944000000.0
2007-09-14 03:05:00,96.54,96.63,96.515,96.63,362000000.0
2007-09-14 03:10:00,96.63,96.645,96.58,96.605,291500000.0
2007-09-14 03:15:00,96.62,96.795,96.605,96.78,640900000.0
2007-09-14 03:20:00,96.77,96.82,96.74,96.79,213900000.0
2007-09-14 03:25:00,96.79,96.815,96.685,96.7,514900000.0
2007-09-14 03:30:00,96.7,96.75,96.655,96.74,703500000.0
2007-09-14 03:35:00,96.735,96.745,96.67,96.68,496500000.0
2007-09-14 03:40:00,96.685,96.71,96.52,96.53,658000000.0
2007-09-14 03:45:00,96.515,96.525,96.425,96.47,862400000.0
2007-09-14 03:50:00,96.465,96.545,96.42,96.505,533100000.0
2007-09-14 03:55:00,96.525,96.575,96.47,96.52,224200000.0
2007-09-14 04:00:00,96.52,96.67,96.49,96.59,376700000.0
2007-09-14 04:05:00,96.59,96.655,96.575,96.585,338600000.0
2007-09-14 04:10:00,96.585,96.59,96.475,96.48,306800000.0
2007-09-14 04:15:00,96.485,96.53,96.43,96.52,317100000.0
2007-09-14 04:20:00,96.52,96.52,96.41,96.415,276100000.0
2007-09-14 04:25:00,96.41,96.44,96.41,96.42,261000000.0
2007-09-14 04:30:00,96.41,96.46,96.41,96.45,203000000.0
2007-09-14 04:35:00,96.45,96.49,96.45,96.48,142000000.0
2007-09-14 04:40:00,96.47,96.48,96.43,96.44,87500000.0
2007-09-14 04:45:00,96.44,96.48,96.425,96.44,62100000.0
2007-09-14 04:50:00,96.46,96.49,96.425,96.49,47000000.0
2007-09-14 04:55:00,96.49,96.49,96.44,96.47,162600000.0
2007-09-14 05:00:00,96.465,96.51,96.44,96.47,74400000.0
2007-09-14 05:05:00,96.455,96.5,96.425,96.445,238600000.0
2007-09-14 05:10:00,96.45,96.45,96.39,96.39,367800000.0
2007-09-14 05:15:00,96.39,96.42,96.295,96.33,309835808.0
2007-09-14 05:20:00,96.31,96.33,96.235,96.3,349000000.0
2007-09-14 05:25:00,96.3,96.32,96.175,96.2,319500000.0
2007-09-14 05:30:00,96.195,96.33,96.165,96.245,729900000.0
2007-09-14 05:35:00,96.25,96.34,96.23,96.305,405600000.0
2007-09-14 05:40:00,96.315,96.42,96.305,96.35,579000000.0
2007-09-14 05:45:00,96.345,96.47,96.345,96.435,378500000.0
2007-09-14 05:50:00,96.43,96.45,96.39,96.395,203600000.0
2007-09-14 05:55:00,96.4,96.425,96.395,96.405,158300000.0
2007-09-14 06:00:00,96.425,96.52,96.405,96.52,232000000.0
2007-09-14 06:05:00,96.495,96.51,96.47,96.5,143400000.0
2007-09-14 06:10:00,96.49,96.63,96.48,96.61,253400000.0
2007-09-14 06:15:00,96.595,96.62,96.52,96.525,205300000.0
2007-09-14 06:20:00,96.53,96.57,96.495,96.51,215400000.0
2007-09-14 06:25:00,96.53,96.55,96.48,96.54,165000000.0
2007-09-14 06:30:00,96.55,96.55,96.465,96.49,110400000.0
2007-09-14 06:35:00,96.495,96.53,96.49,96.53,101200000.0
2007-09-14 06:40:00,96.52,96.53,96.48,96.51,57000000.0
2007-09-14 06:45:00,96.51,96.51,96.36,96.4,186100000.0
2007-09-14 06:50:00,96.395,96.485,96.39,96.48,205700000.0
2007-09-14 06:55:00,96.48,96.55,96.455,96.515,364100000.0
2007-09-14 07:00:00,96.51,96.51,96.42,96.46,570100000.0
2007-09-14 07:05:00,96.46,96.515,96.445,96.495,363500000.0
2007-09-14 07:10:00,96.49,96.515,96.44,96.45,151500000.0
2007-09-14 07:15:00,96.45,96.5,96.42,96.475,247500000.0
2007-09-14 07:20:00,96.48,96.485,96.396,96.47,573699997.0
2007-09-14 07:25:00,96.465,96.488,96.438,96.475,741000011.0
2007-09-14 07:30:00,96.47,96.53,96.455,96.52,143500000.0
2007-09-14 07:35:00,96.5,96.555,96.485,96.555,42200000.0
2007-09-14 07:40:00,96.555,96.57,96.52,96.565,80000000.0
2007-09-14 07:45:00,96.57,96.6,96.535,96.58,90000000.0
2007-09-14 07:50:00,96.56,96.655,96.54,96.645,303500000.0
2007-09-14 07:55:00,96.655,96.655,96.575,96.59,255800000.0
2007-09-14 08:00:00,96.59,96.605,96.555,96.59,189500000.0
2007-09-14 08:05:00,96.59,96.665,96.59,96.655,186200000.0
2007-09-14 08:10:00,96.655,96.665,96.508,96.613,894999995.0
2007-09-14 08:15:00,96.66,96.66,96.625,96.655,44800000.0
2007-09-14 08:20:00,96.67,96.72,96.67,96.72,301000000.0
2007-09-14 08:25:00,96.725,96.74,96.66,96.69,3607264122.0
2007-09-14 08:30:00,96.69,96.69,96.61,96.63,5810999953.0
2007-09-14 08:35:00,96.63,96.76,96.63,96.74,4954199974.0
2007-09-14 08:40:00,96.74,96.8,96.73,96.78,3844499973.0
2007-09-14 08:45:00,96.8,96.96,96.79,96.84,5566099987.0
2007-09-14 08:50:00,96.81,96.99,96.81,96.95,5248599977.0
2007-09-14 08:55:00,96.94,97.12,96.9,97.08,8452799968.0
2007-09-14 09:00:00,97.07,97.18,97.04,97.04,5378000004.0
2007-09-14 09:05:00,97.04,97.07,96.94,97.01,5394799982.0
2007-09-14 09:10:00,97.015,97.025,96.885,96.92,4517399983.0
2007-09-14 09:15:00,96.93,96.93,96.81,96.9,8406299927.0
2007-09-14 09:20:00,96.9,96.94,96.81,96.84,7565000004.0
2007-09-14 09:25:00,96.84,96.89,96.805,96.87,5606699986.0
2007-09-14 09:30:00,96.87,96.895,96.81,96.83,4664099993.0
2007-09-14 09:35:00,96.83,96.89,96.81,96.85,3493600011.0
2007-09-14 09:40:00,96.86,96.95,96.84,96.91,4611371638.0
2007-09-14 09:45:00,96.91,96.91,96.76,96.795,7099266168.0
2007-09-14 09:50:00,96.8,96.81,96.58,96.58,7733099984.0
2007-09-14 09:55:00,96.58,96.72,96.535,96.69,6814999992.0
2007-09-14 10:00:00,96.69,96.7,96.46,96.5,5538499992.0
2007-09-14 10:05:00,96.49,96.54,96.47,96.47,7871199968.0
2007-09-14 10:10:00,96.47,96.54,96.43,96.51,4539699995.0
2007-09-14 10:15:00,96.515,96.63,96.49,96.58,4206600022.0
2007-09-14 10:20:00,96.57,96.74,96.57,96.74,4434099976.0
2007-09-14 10:25:00,96.74,96.815,96.73,96.77,3376000006.0
2007-09-14 10:30:00,96.77,96.81,96.71,96.71,4027099990.0
2007-09-14 10:35:00,96.71,96.75,96.66,96.73,4576000017.0
2007-09-14 10:40:00,96.74,96.755,96.7,96.71,3718099980.0
2007-09-14 10:45:00,96.71,96.75,96.65,96.67,2953800010.0
2007-09-14 10:50:00,96.67,96.68,96.64,96.65,2493499995.0
2007-09-14 10:55:00,96.65,96.66,96.6,96.6,4082599974.0
2007-09-14 11:00:00,96.6,96.62,96.54,96.56,3854699969.0
2007-09-14 11:05:00,96.56,96.57,96.45,96.5,6139800029.0
2007-09-14 11:10:00,96.49,96.54,96.46,96.51,3396300003.0
2007-09-14 11:15:00,96.51,96.55,96.48,96.52,3438399986.0
2007-09-14 11:20:00,96.52,96.52,96.415,96.48,3634599989.0
2007-09-14 11:25:00,96.48,96.55,96.4,96.44,2800099985.0
2007-09-14 11:30:00,96.44,96.54,96.43,96.48,3001300009.0
2007-09-14 11:35:00,96.47,96.55,96.34,96.5,7509700017.0
2007-09-14 11:40:00,96.51,96.61,96.49,96.49,6408199997.0
2007-09-14 11:45:00,96.49,96.54,96.41,96.43,6111200011.0
2007-09-14 11:50:00,96.43,96.48,96.35,96.42,6941000034.0
2007-09-14 11:55:00,96.42,96.51,96.41,96.47,6361399992.0
2007-09-14 12:00:00,96.47,96.495,96.45,96.46,5146199983.0
2007-09-14 12:05:00,96.46,96.46,96.35,96.39,5202100009.0
2007-09-14 12:10:00,96.4,96.49,96.4,96.42,4107900014.0
2007-09-14 12:15:00,96.43,96.49,96.35,96.44,3270599999.0
2007-09-14 12:20:00,96.43,96.44,96.34,96.35,4925599985.0
2007-09-14 12:25:00,96.35,96.39,96.28,96.35,5239774225.0
2007-09-14 12:30:00,96.35,96.36,96.27,96.325,4701821455.0
2007-09-14 12:35:00,96.32,96.325,96.19,96.27,6208899984.0
2007-09-14 12:40:00,96.275,96.44,96.275,96.41,4721300010.0
2007-09-14 12:45:00,96.41,96.44,96.32,96.4,4913600012.0
2007-09-14 12:50:00,96.4,96.4,96.29,96.31,4861699985.0
2007-09-14 12:55:00,96.32,96.375,96.25,96.37,6154800066.0
2007-09-14 13:00:00,96.38,96.4,96.31,96.36,3550599974.0
2007-09-14 13:05:00,96.35,96.39,96.3,96.35,4088300003.0
2007-09-14 13:10:00,96.36,96.37,96.3,96.31,3332100009.0
2007-09-14 13:15:00,96.31,96.32,96.255,96.285,4530700030.0
2007-09-14 13:20:00,96.28,96.3,96.18,96.26,4805200000.0
2007-09-14 13:25:00,96.27,96.3,96.23,96.27,5494000003.0
2007-09-14 13:30:00,96.27,96.29,96.22,96.28,5735799992.0
2007-09-14 13:35:00,96.27,96.32,96.24,96.25,7549599970.0
2007-09-14 13:40:00,96.25,96.38,96.23,96.37,3078999985.0
2007-09-14 13:45:00,96.36,96.38,96.33,96.36,2612052040.0
2007-09-14 13:50:00,96.36,96.4,96.32,96.36,1761899992.0
2007-09-14 13:55:00,96.36,96.41,96.35,96.37,2102800002.0
2007-09-14 14:00:00,96.37,96.39,96.295,96.33,4598099979.0
2007-09-14 14:05:00,96.33,96.39,96.32,96.39,2618100011.0
2007-09-14 14:10:00,96.39,96.495,96.36,96.46,4544900040.0
2007-09-14 14:15:00,96.46,96.61,96.46,96.58,6528300070.0
2007-09-14 14:20:00,96.59,96.66,96.52,96.58,6729700061.0
2007-09-14 14:25:00,96.565,96.63,96.48,96.52,6429900016.0
2007-09-14 14:30:00,96.34,96.45,96.13,96.14,7440199997.0
2007-09-14 14:35:00,96.15,96.43,96.15,96.32,8069399988.0
2007-09-14 14:40:00,96.325,96.41,96.22,96.26,6392999968.0
2007-09-14 14:45:00,96.25,96.31,96.21,96.29,6695899965.0
2007-09-14 14:50:00,96.29,96.36,96.28,96.32,3882785393.0
2007-09-14 14:55:00,96.32,96.42,96.28,96.31,4996499998.0
2007-09-14 15:00:00,96.31,96.32,96.21,96.23,4438299980.0
2007-09-14 15:05:00,96.22,96.33,96.15,96.31,7180699978.0
2007-09-14 15:10:00,96.3,96.31,96.22,96.27,5766800008.0
2007-09-14 15:15:00,96.25,96.29,96.17,96.25,4809799988.0
2007-09-14 15:20:00,96.25,96.3,96.205,96.26,4790600021.0
2007-09-14 15:25:00,96.26,96.295,96.23,96.23,3216899996.0
2007-09-14 15:30:00,96.23,96.32,96.19,96.2,4147099984.0
2007-09-14 15:35:00,96.19,96.25,96.09,96.215,6006699999.0
2007-09-14 15:40:00,96.18,96.33,96.18,96.33,3406399994.0
2007-09-14 15:45:00,96.31,96.33,96.23,96.29,4095200004.0
2007-09-14 15:50:00,96.285,96.6,96.285,96.55,6469399963.0
2007-09-14 15:55:00,96.54,96.665,96.535,96.65,6008599996.0
2007-09-14 16:00:00,96.64,96.96,96.59,96.77,8052299999.0
2007-09-14 16:05:00,96.75,96.87,96.75,96.76,8071700004.0
2007-09-14 16:10:00,96.77,96.785,96.65,96.7,6605400005.0
2007-09-14 16:15:00,96.7,96.79,96.68,96.75,7299799989.0
2007-09-14 16:20:00,96.75,96.85,96.69,96.69,5074899999.0
2007-09-14 16:25:00,96.68,96.845,96.675,96.82,5843899997.0
2007-09-14 16:30:00,96.82,96.93,96.82,96.92,6465500015.0
2007-09-14 16:35:00,96.925,96.98,96.87,96.92,6714099963.0
2007-09-14 16:40:00,96.92,96.94,96.83,96.83,4765199992.0
2007-09-14 16:45:00,96.83,97.01,96.8,96.91,6984500010.0
2007-09-14 16:50:00,96.91,96.94,96.8,96.82,5425500021.0
2007-09-14 16:55:00,96.82,96.88,96.76,96.8,4898699972.0
2007-09-14 17:00:00,96.8,96.88,96.76,96.87,5256499973.0
2007-09-14 17:05:00,96.865,96.97,96.82,96.85,5776100001.0
2007-09-14 17:10:00,96.85,96.87,96.765,96.8,5660300000.0
2007-09-14 17:15:00,96.8,96.87,96.72,96.87,4820199987.0
2007-09-14 17:20:00,96.87,96.87,96.75,96.76,3520599998.0
2007-09-14 17:25:00,96.76,96.88,96.74,96.87,4736199993.0
2007-09-14 17:30:00,96.87,96.93,96.85,96.89,4397700036.0
2007-09-14 17:35:00,96.89,96.93,96.87,96.89,3218553989.0
2007-09-14 17:40:00,96.89,96.94,96.87,96.885,3841299976.0
2007-09-14 17:45:00,96.875,96.98,96.875,96.98,4338299995.0
2007-09-14 17:50:00,96.98,97.01,96.93,96.99,3896999990.0
2007-09-14 17:55:00,97.0,97.03,96.97,97.02,6812299500.0
2007-09-14 18:00:00,97.02,97.1,97.005,97.07,5909599984.0
2007-09-14 18:05:00,97.07,97.07,96.97,96.995,3726899993.0
2007-09-14 18:10:00,96.99,97.06,96.95,96.99,3235799982.0
2007-09-14 18:15:00,96.98,97.0,96.93,96.93,2833699980.0
2007-09-14 18:20:00,96.93,96.98,96.92,96.96,2186100011.0
2007-09-14 18:25:00,96.96,96.97,96.89,96.95,1467500002.0
2007-09-14 18:30:00,96.95,96.97,96.93,96.97,2795499997.0
2007-09-14 18:35:00,96.97,96.98,96.935,96.95,1774899985.0
2007-09-14 18:40:00,96.96,97.01,96.95,96.98,1999899995.0
2007-09-14 18:45:00,96.985,96.99,96.86,96.89,1893999989.0
2007-09-14 18:50:00,96.9,96.98,96.86,96.94,1872799995.0
2007-09-14 18:55:00,96.94,96.95,96.89,96.9,2967999980.0
2007-09-14 19:00:00,96.9,96.94,96.87,96.885,1633199995.0
2007-09-14 19:05:00,96.88,96.91,96.81,96.81,2081699996.0
2007-09-14 19:10:00,96.81,96.88,96.8,96.84,2410999998.0
2007-09-14 19:15:00,96.84,96.89,96.82,96.88,1902199992.0
2007-09-14 19:20:00,96.88,97.0,96.87,97.0,2738199998.0
2007-09-14 19:25:00,97.0,97.03,96.95,97.01,2488500011.0
2007-09-14 19:30:00,97.01,97.07,96.98,97.02,3086699987.0
2007-09-14 19:35:00,97.02,97.02,96.91,96.91,3234899995.0
2007-09-14 19:40:00,96.92,96.93,96.895,96.92,562199994.0
2007-09-14 19:45:00,96.92,96.96,96.91,96.96,1319899992.0
2007-09-14 19:50:00,96.97,97.0,96.95,96.98,3161999983.0
2007-09-14 19:55:00,96.98,97.0,96.92,96.96,2017599986.0
2007-09-14 20:00:00,96.96,96.97,96.94,96.96,976799999.0
2007-09-14 20:05:00,96.96,96.96,96.88,96.9,2799499985.0
2007-09-14 20:10:00,96.9,96.93,96.89,96.93,3273099985.0
2007-09-14 20:15:00,96.93,96.93,96.9,96.93,2149899995.0
2007-09-14 20:20:00,96.93,96.96,96.9,96.94,1886000000.0
2007-09-14 20:25:00,96.94,96.94,96.91,96.93,968199997.0
2007-09-14 20:30:00,96.93,97.03,96.92,97.01,2736099995.0
2007-09-14 20:35:00,97.01,97.03,96.98,96.99,3031799990.0
2007-09-14 20:40:00,96.99,97.0,96.93,96.96,2918699982.0
2007-09-14 20:45:00,96.96,97.01,96.95,96.98,1962699996.0
2007-09-14 20:50:00,96.98,97.04,96.98,97.02,1246399995.0
2007-09-14 20:55:00,97.02,97.04,96.93,97.02,3375800004.0
2007-09-14 21:00:00,97.02,97.02,96.97,97.0,2134100016.0
2007-09-14 21:05:00,97.0,97.0,96.96,96.98,1386500004.0
2007-09-14 21:10:00,96.99,97.02,96.97,97.01,1405400023.0
2007-09-14 21:15:00,97.02,97.06,97.01,97.02,1744300005.0
2007-09-14 21:20:00,97.02,97.06,97.0,97.06,1945600001.0
2007-09-14 21:25:00,97.04,97.11,97.04,97.1,3730700026.0
2007-09-14 21:30:00,97.09,97.11,97.06,97.09,3106400018.0
2007-09-14 21:35:00,97.09,97.11,97.08,97.1,1666400020.0
2007-09-14 21:40:00,97.11,97.19,97.1,97.175,3697900020.0
2007-09-14 21:45:00,97.18,97.22,97.09,97.095,4518600043.0
2007-09-14 21:50:00,97.095,97.16,97.09,97.12,2085400019.0
2007-09-14 21:55:00,97.12,97.13,97.05,97.11,2161500011.0
2007-09-14 22:00:00,97.11,97.13,97.065,97.13,1226300005.0
2007-09-14 22:05:00,97.12,97.15,97.11,97.13,570100001.0
2007-09-14 22:10:00,97.12,97.18,97.1,97.14,1751300022.0
2007-09-14 22:15:00,97.14,97.15,97.08,97.12,1582700021.0
2007-09-14 22:20:00,97.12,97.14,97.1,97.11,1341400009.0
2007-09-14 22:25:00,97.115,97.13,97.1,97.12,832700017.0
2007-09-14 22:30:00,97.12,97.14,97.12,97.12,915900026.0
2007-09-14 22:35:00,97.12,97.16,97.12,97.13,548500002.0
2007-09-14 22:40:00,97.13,97.13,97.115,97.12,280100000.0
2007-09-14 22:45:00,97.12,97.14,97.1,97.12,905400000.0
2007-09-14 22:50:00,97.12,97.14,97.08,97.09,287800000.0
2007-09-14 22:55:00,97.11,97.14,97.06,97.07,440400000.0
2007-09-16 23:00:00,96.92,97.034,96.915,97.01,1189099996.0
2007-09-16 23:05:00,96.97,97.058,96.92,96.98,738199997.0
2007-09-16 23:10:00,96.99,97.008,96.96,97.007,1479800008.0
2007-09-16 23:15:00,96.98,97.02,96.94,96.98,1095500004.0
2007-09-16 23:20:00,96.98,96.98,96.91,96.95,569700001.0
2007-09-16 23:25:00,96.947,96.99,96.936,96.96,680499998.0
2007-09-16 23:30:00,96.946,96.99,96.922,96.948,593800001.0
2007-09-16 23:35:00,96.945,97.0,96.925,97.0,315500000.0
2007-09-16 23:40:00,97.0,97.01,96.97,97.0,352800000.0
2007-09-16 23:45:00,97.007,97.04,96.94,96.94,563800001.0
2007-09-16 23:50:00,97.02,97.03,96.94,97.0,205400000.0
2007-09-16 23:55:00,96.98,97.03,96.95,97.01,561700000.0
2007-09-17 00:00:00,97.01,97.02,96.922,96.98,690300004.0
2007-09-17 00:05:00,96.983,96.983,96.92,96.94,1507900019.0
2007-09-17 00:10:00,96.94,96.94,96.87,96.89,1673800004.0
2007-09-17 00:15:00,96.89,96.91,96.86,96.87,1327300006.0
2007-09-17 00:20:00,96.86,96.93,96.85,96.93,835800000.0
2007-09-17 00:25:00,96.93,96.93,96.9,96.93,574500000.0
2007-09-17 00:30:00,96.94,96.94,96.9,96.92,764600001.0
2007-09-17 00:35:00,96.92,96.93,96.868,96.9,774600005.0
2007-09-17 00:40:00,96.9,96.92,96.855,96.882,452200000.0
2007-09-17 00:45:00,96.89,96.89,96.829,96.833,270200000.0
2007-09-17 00:50:00,96.86,96.91,96.831,96.89,1137700001.0
2007-09-17 00:55:00,96.9,96.93,96.9,96.91,544000001.0
2007-09-17 01:00:00,96.91,96.91,96.81,96.85,861799999.0
2007-09-17 01:05:00,96.85,96.89,96.82,96.89,660100001.0
2007-09-17 01:10:00,96.89,96.92,96.89,96.9,497800000.0
2007-09-17 01:15:00,96.9,96.97,96.89,96.94,539699999.0
2007-09-17 01:20:00,96.94,96.97,96.94,96.94,372100000.0
2007-09-17 01:25:00,96.92,96.94,96.89,96.91,720600000.0
2007-09-17 01:30:00,96.92,96.92,96.71,96.81,1516399999.0
2007-09-17 01:35:00,96.81,96.82,96.78,96.79,808500005.0
2007-09-17 01:40:00,96.79,96.855,96.79,96.855,233200000.0
2007-09-17 01:45:00,96.85,96.895,96.83,96.855,734800000.0
2007-09-17 01:50:00,96.855,96.885,96.85,96.875,1071099997.0
2007-09-17 01:55:00,96.875,96.895,96.855,96.895,274300000.0
2007-09-17 02:00:00,96.895,96.93,96.88,96.925,565899997.0
2007-09-17 02:05:00,96.93,96.99,96.905,96.97,1375499998.0
2007-09-17 02:10:00,96.97,97.01,96.97,97.01,1510099993.0
2007-09-17 02:15:00,97.01,97.05,97.0,97.015,1943299998.0
2007-09-17 02:20:00,97.02,97.08,97.01,97.07,540500001.0
2007-09-17 02:25:00,97.07,97.1,97.045,97.055,716499999.0
2007-09-17 02:30:00,97.055,97.13,97.045,97.1,1198899999.0
2007-09-17 02:35:00,97.1,97.11,97.005,97.01,2008300018.0
2007-09-17 02:40:00,97.0,97.05,96.97,97.05,1797099996.0
2007-09-17 02:45:00,97.05,97.1,97.01,97.08,2369500013.0
2007-09-17 02:50:00,97.08,97.16,97.05,97.1,2098699993.0
2007-09-17 02:55:00,97.115,97.34,97.11,97.27,4146699996.0
2007-09-17 03:00:00,97.28,97.29,97.2,97.26,5076299995.0
2007-09-17 03:05:00,97.25,97.26,97.16,97.18,2546299985.0
2007-09-17 03:10:00,97.165,97.23,97.16,97.16,1979700005.0
2007-09-17 03:15:00,97.16,97.24,97.16,97.22,2124399989.0
2007-09-17 03:20:00,97.22,97.23,97.16,97.17,940899991.0
2007-09-17 03:25:00,97.16,97.24,97.16,97.22,1432699994.0
2007-09-17 03:30:00,97.21,97.21,97.175,97.2,1315300011.0
2007-09-17 03:35:00,97.2,97.2,97.08,97.1,3218400026.0
2007-09-17 03:40:00,97.1,97.23,97.1,97.2,2684799996.0
2007-09-17 03:45:00,97.2,97.26,97.19,97.24,2339500004.0
2007-09-17 03:50:00,97.24,97.26,97.24,97.26,1745100013.0
2007-09-17 03:55:00,97.26,97.3,97.26,97.27,1515699997.0
2007-09-17 04:00:00,97.27,97.31,97.27,97.3,737000006.0
2007-09-17 04:05:00,97.3,97.31,97.27,97.27,469599999.0
2007-09-17 04:10:00,97.26,97.26,97.18,97.18,1662099984.0
2007-09-17 04:15:00,97.17,97.21,97.17,97.21,1362499985.0
2007-09-17 04:20:00,97.21,97.23,97.2,97.23,1246399975.0
2007-09-17 04:25:00,97.22,97.28,97.22,97.28,1306399998.0
2007-09-17 04:30:00,97.265,97.27,97.21,97.24,1586199981.0
2007-09-17 04:35:00,97.24,97.27,97.24,97.25,2011499995.0
2007-09-17 04:40:00,97.25,97.265,97.235,97.24,1032299996.0
2007-09-17 04:45:00,97.24,97.25,97.22,97.24,720200001.0
2007-09-17 04:50:00,97.24,97.25,97.156,97.187,1113500002.0
2007-09-17 04:55:00,97.22,97.24,97.205,97.21,725899999.0
2007-09-17 05:00:00,97.21,97.22,97.19,97.2,927400000.0
2007-09-17 05:05:00,97.2,97.23,97.2,97.21,958000002.0
2007-09-17 05:10:00,97.21,97.22,97.146,97.22,906400009.0
2007-09-17 05:15:00,97.22,97.22,97.2,97.2,737099997.0
2007-09-17 05:20:00,97.2,97.2,97.17,97.19,1369099996.0
2007-09-17 05:25:00,97.19,97.2,97.126,97.19,728699995.0
2007-09-17 05:30:00,97.19,97.21,97.19,97.21,133600000.0
2007-09-17 05:35:00,97.21,97.22,97.2,97.21,382300000.0
2007-09-17 05:40:00,97.2,97.23,97.2,97.23,934299999.0
2007-09-17 05:45:00,97.23,97.28,97.23,97.25,1451200004.0
2007-09-17 05:50:00,97.25,97.25,97.22,97.22,370600000.0
2007-09-17 05:55:00,97.22,97.23,97.18,97.21,768599998.0
2007-09-17 06:00:00,97.21,97.21,97.1,97.13,2420299983.0
2007-09-17 06:05:00,97.13,97.14,97.08,97.1,1779699992.0
2007-09-17 06:10:00,97.1,97.14,97.09,97.14,2797099970.0
2007-09-17 06:15:00,97.14,97.16,97.05,97.06,2126499984.0
2007-09-17 06:20:00,97.06,97.09,97.05,97.09,1778699988.0
2007-09-17 06:25:00,97.09,97.11,97.09,97.11,1540299986.0
2007-09-17 06:30:00,97.11,97.12,97.09,97.1,550200004.0
2007-09-17 06:35:00,97.1,97.12,97.08,97.08,1315799999.0
2007-09-17 06:40:00,97.08,97.1,97.06,97.1,966599993.0
2007-09-17 06:45:00,97.1,97.1,97.07,97.085,215100000.0
2007-09-17 06:50:00,97.09,97.1,97.07,97.08,1328499999.0
2007-09-17 06:55:00,97.08,97.11,97.06,97.07,1359100007.0
2007-09-17 07:00:00,97.07,97.09,97.035,97.09,2135299986.0
2007-09-17 07:05:00,97.075,97.09,97.05,97.065,345899999.0
2007-09-17 07:10:00,97.07,97.08,97.03,97.04,864299998.0
2007-09-17 07:15:00,97.03,97.05,97.01,97.04,944600004.0
2007-09-17 07:20:00,97.04,97.08,97.015,97.08,823400007.0
2007-09-17 07:25:00,97.08,97.13,97.08,97.09,479000000.0
2007-09-17 07:30:00,97.1,97.16,97.1,97.13,771300002.0
2007-09-17 07:35:00,97.14,97.17,97.13,97.16,839599999.0
2007-09-17 07:40:00,97.16,97.2,97.16,97.18,875599989.0
2007-09-17 07:45:00,97.18,97.32,97.16,97.28,2124500000.0
2007-09-17 07:50:00,97.28,97.33,97.27,97.29,3584500005.0
2007-09-17 07:55:00,97.28,97.33,97.26,97.27,2537499987.0
2007-09-17 08:00:00,97.27,97.3,97.17,97.205,2525999999.0
2007-09-17 08:05:00,97.205,97.27,97.2,97.26,3352099985.0
2007-09-17 08:10:00,97.26,97.28,97.25,97.26,1231000000.0
2007-09-17 08:15:00,97.26,97.37,97.26,97.345,1916299990.0
2007-09-17 08:20:00,97.35,97.54,97.35,97.5,5083200015.0
2007-09-17 08:25:00,97.5,97.5,97.45,97.49,4236700018.0
2007-09-17 08:30:00,97.49,97.505,97.435,97.465,3623100002.0
2007-09-17 08:35:00,97.475,97.49,97.43,97.44,2927300030.0
2007-09-17 08:40:00,97.44,97.46,97.27,97.31,4493699999.0
2007-09-17 08:45:00,97.31,97.38,97.3,97.32,2838199991.0
2007-09-17 08:50:00,97.325,97.345,97.29,97.33,5043599972.0
2007-09-17 08:55:00,97.32,97.35,97.31,97.33,3712399990.0
2007-09-17 09:00:00,97.33,97.33,97.22,97.23,2788099994.0
2007-09-17 09:05:00,97.23,97.305,97.18,97.3,2818500000.0
2007-09-17 09:10:00,97.3,97.3,97.19,97.19,3140400003.0
2007-09-17 09:15:00,97.19,97.2,97.04,97.06,4548499994.0
2007-09-17 09:20:00,97.06,97.06,96.75,96.75,5578199994.0
2007-09-17 09:25:00,96.75,96.79,96.67,96.72,4850099999.0
2007-09-17 09:30:00,96.72,96.84,96.68,96.77,5285699978.0
2007-09-17 09:35:00,96.77,96.8,96.69,96.79,5203400012.0
2007-09-17 09:40:00,96.79,96.81,96.66,96.725,3858400018.0
2007-09-17 09:45:00,96.73,96.78,96.68,96.75,2971999993.0
2007-09-17 09:50:00,96.75,96.785,96.63,96.71,3817199987.0
2007-09-17 09:55:00,96.71,96.77,96.665,96.67,3674799988.0
2007-09-17 10:00:00,96.67,96.74,96.66,96.705,2650099992.0
2007-09-17 10:05:00,96.71,96.79,96.69,96.79,2997099996.0
2007-09-17 10:10:00,96.8,96.83,96.75,96.82,2914299976.0
2007-09-17 10:15:00,96.815,96.88,96.77,96.86,2122199999.0
2007-09-17 10:20:00,96.865,96.87,96.82,96.84,2091799991.0
2007-09-17 10:25:00,96.84,96.89,96.76,96.79,3743299986.0
2007-09-17 10:30:00,96.79,96.8,96.65,96.65,5675199984.0
2007-09-17 10:35:00,96.65,96.65,96.53,96.54,5127099990.0
2007-09-17 10:40:00,96.54,96.58,96.455,96.46,4024400018.0
2007-09-17 10:45:00,96.46,96.57,96.42,96.57,4912700012.0
2007-09-17 10:50:00,96.56,96.61,96.51,96.53,3869500009.0
2007-09-17 10:55:00,96.53,96.6,96.51,96.58,4074800044.0
2007-09-17 11:00:00,96.59,96.69,96.58,96.68,4898800050.0
2007-09-17 11:05:00,96.68,96.69,96.52,96.54,4630600013.0
2007-09-17 11:10:00,96.54,96.55,96.42,96.44,3139998607.0
2007-09-17 11:15:00,96.44,96.49,96.41,96.49,3218200002.0
2007-09-17 11:20:00,96.49,96.53,96.48,96.49,4005100002.0
2007-09-17 11:25:00,96.49,96.5,96.42,96.42,1441200017.0
2007-09-17 11:30:00,96.43,96.47,96.38,96.45,2708500002.0
2007-09-17 11:35:00,96.46,96.46,96.38,96.38,3402700000.0
2007-09-17 11:40:00,96.38,96.4,96.29,96.38,5443699973.0
2007-09-17 11:45:00,96.38,96.41,96.355,96.38,2198599997.0
2007-09-17 11:50:00,96.38,96.4,96.3,96.37,2506200004.0
2007-09-17 11:55:00,96.36,96.38,96.31,96.35,3521899999.0
2007-09-17 12:00:00,96.35,96.375,96.225,96.24,2623099998.0
2007-09-17 12:05:00,96.275,96.275,96.14,96.18,4056699980.0
2007-09-17 12:10:00,96.18,96.2,96.15,96.17,2778400000.0
2007-09-17 12:15:00,96.17,96.2,96.15,96.19,3343800017.0
2007-09-17 12:20:00,96.19,96.21,96.16,96.19,3380400008.0
2007-09-17 12:25:00,96.18,96.23,96.15,96.2,3204900010.0
2007-09-17 12:30:00,96.2,96.25,96.19,96.24,2545800006.0
2007-09-17 12:35:00,96.24,96.3,96.23,96.28,4647400051.0
2007-09-17 12:40:00,96.28,96.29,96.26,96.27,2018200001.0
2007-09-17 12:45:00,96.28,96.34,96.27,96.31,2606099996.0
2007-09-17 12:50:00,96.31,96.37,96.29,96.36,2480599999.0
2007-09-17 12:55:00,96.36,96.4,96.33,96.36,2199399993.0
2007-09-17 13:00:00,96.35,96.44,96.34,96.4,3561900010.0
2007-09-17 13:05:00,96.4,96.46,96.35,96.35,2371899997.0
2007-09-17 13:10:00,96.35,96.42,96.31,96.41,4531100022.0
2007-09-17 13:15:00,96.41,96.5,96.41,96.45,2916399986.0
2007-09-17 13:20:00,96.46,96.49,96.45,96.49,3076599981.0
2007-09-17 13:25:00,96.49,96.52,96.43,96.475,4523700017.0
2007-09-17 13:30:00,96.47,96.49,96.415,96.42,2849399998.0
2007-09-17 13:35:00,96.43,96.46,96.41,96.45,2288300009.0
2007-09-17 13:40:00,96.46,96.51,96.435,96.48,2917499720.0
2007-09-17 13:45:00,96.47,96.56,96.46,96.55,3716899998.0
2007-09-17 13:50:00,96.55,96.67,96.53,96.655,3092000010.0
2007-09-17 13:55:00,96.66,96.69,96.59,96.605,1824800001.0
2007-09-17 14:00:00,96.605,96.61,96.55,96.59,2462499998.0
2007-09-17 14:05:00,96.59,96.6,96.54,96.58,4906300008.0
2007-09-17 14:10:00,96.58,96.6,96.44,96.46,4053200009.0
2007-09-17 14:15:00,96.46,96.46,96.34,96.37,6274366774.0
2007-09-17 14:20:00,96.37,96.41,96.36,96.4,4525200022.0
2007-09-17 14:25:00,96.39,96.45,96.33,96.33,1997100009.0
2007-09-17 14:30:00,96.39,96.44,96.33,96.37,3205400007.0
2007-09-17 14:35:00,96.36,96.38,96.34,96.38,2894599988.0
2007-09-17 14:40:00,96.38,96.405,96.345,96.405,2199899998.0
2007-09-17 14:45:00,96.41,96.61,96.4,96.55,4865499965.0
2007-09-17 14:50:00,96.56,96.6,96.495,96.59,5075200012.0
2007-09-17 14:55:00,96.59,96.62,96.55,96.6,4003799986.0
2007-09-17 15:00:00,96.59,96.6,96.455,96.47,4241900002.0
2007-09-17 15:05:00,96.47,96.495,96.43,96.46,3948100002.0
2007-09-17 15:10:00,96.46,96.58,96.45,96.51,5609500022.0
2007-09-17 15:15:00,96.51,96.59,96.48,96.57,2512799994.0
2007-09-17 15:20:00,96.59,96.595,96.49,96.495,1873899995.0
2007-09-17 15:25:00,96.5,96.51,96.445,96.47,1571100002.0
2007-09-17 15:30:00,96.47,96.58,96.44,96.57,4408899995.0
2007-09-17 15:35:00,96.57,96.66,96.52,96.62,2617299990.0
2007-09-17 15:40:00,96.62,96.64,96.51,96.58,3506800011.0
2007-09-17 15:45:00,96.58,96.62,96.53,96.6,2671499995.0
2007-09-17 15:50:00,96.6,96.72,96.57,96.68,2445500010.0
2007-09-17 15:55:00,96.68,96.69,96.59,96.65,2386076972.0
2007-09-17 16:00:00,96.65,96.69,96.6,96.68,2123800002.0
2007-09-17 16:05:00,96.68,96.71,96.61,96.63,3138199996.0
2007-09-17 16:10:00,96.63,96.69,96.59,96.69,2191799985.0
2007-09-17 16:15:00,96.67,96.83,96.66,96.83,3126299994.0
2007-09-17 16:20:00,96.84,96.85,96.75,96.76,1955999999.0
2007-09-17 16:25:00,96.77,96.77,96.61,96.64,1756599983.0
2007-09-17 16:30:00,96.64,96.64,96.51,96.51,1951299979.0
2007-09-17 16:35:00,96.52,96.58,96.49,96.53,3200799993.0
2007-09-17 16:40:00,96.53,96.56,96.46,96.52,2559799999.0
2007-09-17 16:45:00,96.52,96.54,96.46,96.49,4131700006.0
2007-09-17 16:50:00,96.49,96.49,96.37,96.38,3354499989.0
2007-09-17 16:55:00,96.36,96.47,96.32,96.34,3231299984.0
2007-09-17 17:00:00,96.34,96.39,96.29,96.35,3296900012.0
2007-09-17 17:05:00,96.35,96.42,96.34,96.38,3276900008.0
2007-09-17 17:10:00,96.38,96.42,96.34,96.34,3326300005.0
2007-09-17 17:15:00,96.34,96.34,96.285,96.32,3305999993.0
2007-09-17 17:20:00,96.32,96.33,96.14,96.24,4133999983.0
2007-09-17 17:25:00,96.225,96.245,96.15,96.2,2332599991.0
2007-09-17 17:30:00,96.2,96.2,96.02,96.08,4034999996.0
2007-09-17 17:35:00,96.08,96.17,96.055,96.11,3069799987.0
2007-09-17 17:40:00,96.11,96.12,96.03,96.07,3263699987.0
2007-09-17 17:45:00,96.07,96.08,95.92,95.93,3125000000.0
2007-09-17 17:50:00,95.91,95.91,95.52,95.53,4690999964.0
2007-09-17 17:55:00,95.53,95.71,95.51,95.71,3873099993.0
2007-09-17 18:00:00,95.71,95.87,95.66,95.845,4578899991.0
2007-09-17 18:05:00,95.86,95.87,95.73,95.74,5286499973.0
2007-09-17 18:10:00,95.735,95.83,95.69,95.83,3531399998.0
2007-09-17 18:15:00,95.83,95.94,95.82,95.85,4117499996.0
2007-09-17 18:20:00,95.85,95.94,95.845,95.94,4176700015.0
2007-09-17 18:25:00,95.94,96.0,95.9,96.0,3527699994.0
2007-09-17 18:30:00,96.0,96.17,95.96,96.17,5213399984.0
2007-09-17 18:35:00,96.17,96.25,96.15,96.22,3636499999.0
2007-09-17 18:40:00,96.22,96.23,96.09,96.14,3114800010.0
2007-09-17 18:45:00,96.14,96.21,96.1,96.19,3097400000.0
2007-09-17 18:50:00,96.185,96.19,96.07,96.07,3174200000.0
2007-09-17 18:55:00,96.07,96.14,96.04,96.14,2123999998.0
2007-09-17 19:00:00,96.14,96.23,96.14,96.185,1592900003.0
2007-09-17 19:05:00,96.185,96.205,96.135,96.135,1271900003.0
2007-09-17 19:10:00,96.13,96.15,96.07,96.13,2168000001.0
2007-09-17 19:15:00,96.13,96.17,96.09,96.15,2031799989.0
2007-09-17 19:20:00,96.13,96.16,96.12,96.13,862399992.0
2007-09-17 19:25:00,96.13,96.14,96.018,96.055,2188999978.0
2007-09-17 19:30:00,96.075,96.08,95.96,95.99,1918400007.0
2007-09-17 19:35:00,95.99,95.99,95.89,95.93,2550699994.0
2007-09-17 19:40:00,95.93,95.98,95.88,95.97,2046800006.0
2007-09-17 19:45:00,95.98,96.06,95.98,96.05,1141499998.0
2007-09-17 19:50:00,96.06,96.06,95.907,95.99,1580499989.0
2007-09-17 19:55:00,95.985,96.01,95.97,95.98,1529999986.0
2007-09-17 20:00:00,95.97,95.985,95.95,95.96,889000000.0
2007-09-17 20:05:00,95.96,95.96,95.86,95.89,1142868079.0
2007-09-17 20:10:00,95.88,95.89,95.865,95.87,668700000.0
2007-09-17 20:15:00,95.87,95.88,95.85,95.86,709699998.0
2007-09-17 20:20:00,95.865,95.88,95.83,95.86,1109999993.0
2007-09-17 20:25:00,95.86,95.955,95.85,95.94,1298700000.0
2007-09-17 20:30:00,95.94,96.01,95.93,96.01,1564699998.0
2007-09-17 20:35:00,96.02,96.07,96.02,96.06,635900000.0
2007-09-17 20:40:00,96.06,96.065,96.02,96.035,410700000.0
2007-09-17 20:45:00,96.03,96.065,96.02,96.03,622200000.0
2007-09-17 20:50:00,96.04,96.04,95.98,95.995,848799997.0
2007-09-17 20:55:00,95.995,96.01,95.97,95.97,1451399995.0
2007-09-17 21:00:00,95.97,95.98,95.81,95.84,2362000000.0
2007-09-17 21:05:00,95.84,95.875,95.78,95.875,1848799998.0
2007-09-17 21:10:00,95.88,95.94,95.88,95.91,2224899995.0
2007-09-17 21:15:00,95.91,95.95,95.895,95.95,1478799981.0
2007-09-17 21:20:00,95.945,95.98,95.92,95.97,1289900000.0
2007-09-17 21:25:00,95.97,95.98,95.92,95.92,1367800000.0
2007-09-17 21:30:00,95.92,95.92,95.87,95.9,1566499978.0
2007-09-17 21:35:00,95.9,95.91,95.87,95.89,1833399985.0
2007-09-17 21:40:00,95.89,95.92,95.86,95.86,1543599990.0
2007-09-17 21:45:00,95.87,95.89,95.86,95.88,1351199986.0
2007-09-17 21:50:00,95.87,95.88,95.785,95.835,1798899987.0
2007-09-17 21:55:00,95.835,95.87,95.81,95.81,326000001.0
2007-09-17 22:00:00,95.815,95.85,95.8,95.815,586900001.0
2007-09-17 22:05:00,95.82,95.83,95.8,95.82,451300001.0
2007-09-17 22:10:00,95.82,95.84,95.77,95.82,1273100000.0
2007-09-17 22:15:00,95.82,95.94,95.81,95.93,1233199996.0
2007-09-17 22:20:00,95.93,95.97,95.9,95.91,1846899983.0
2007-09-17 22:25:00,95.905,95.915,95.88,95.905,470200000.0
2007-09-17 22:30:00,95.91,95.92,95.86,95.885,627499997.0
2007-09-17 22:35:00,95.885,95.9,95.85,95.885,689600004.0
2007-09-17 22:40:00,95.885,95.91,95.86,95.9,1473700003.0
2007-09-17 22:45:00,95.9,95.93,95.85,95.88,1170499992.0
2007-09-17 22:50:00,95.88,95.925,95.84,95.925,1098900007.0
2007-09-17 22:55:00,95.925,95.95,95.905,95.93,761299999.0
2007-09-17 23:00:00,95.93,95.96,95.93,95.93,327400000.0
2007-09-17 23:05:00,95.95,95.96,95.92,95.93,407400000.0
2007-09-17 23:10:00,95.93,95.99,95.88,95.98,810000001.0
2007-09-17 23:15:00,95.98,95.98,95.9,95.91,486699999.0
2007-09-17 23:20:00,95.94,95.95,95.904,95.918,822500003.0
2007-09-17 23:25:00,95.95,95.95,95.83,95.9,582000000.0
2007-09-17 23:30:00,95.89,95.9,95.86,95.89,334900000.0
2007-09-17 23:35:00,95.88,95.92,95.84,95.89,1397100001.0
2007-09-17 23:40:00,95.9,95.91,95.805,95.81,357900000.0
2007-09-17 23:45:00,95.81,95.86,95.8,95.81,833999999.0
2007-09-17 23:50:00,95.81,95.83,95.78,95.78,486999999.0
2007-09-17 23:55:00,95.79,95.83,95.76,95.83,449000002.0
2007-09-18 00:00:00,95.835,95.89,95.82,95.865,1245100008.0
2007-09-18 00:05:00,95.87,96.0,95.87,95.95,1862799999.0
2007-09-18 00:10:00,95.95,95.95,95.85,95.88,1065700005.0
2007-09-18 00:15:00,95.87,95.91,95.83,95.845,2571400012.0
2007-09-18 00:20:00,95.845,95.87,95.81,95.835,1886900011.0
2007-09-18 00:25:00,95.84,95.9,95.84,95.9,1078800003.0
2007-09-18 00:30:00,95.91,95.94,95.89,95.9,1804200005.0
2007-09-18 00:35:00,95.9,95.91,95.86,95.875,698900004.0
2007-09-18 00:40:00,95.88,95.92,95.87,95.92,481400004.0
2007-09-18 00:45:00,95.92,95.93,95.91,95.92,469800000.0
2007-09-18 00:50:00,95.92,95.94,95.915,95.92,362500004.0
2007-09-18 00:55:00,95.915,95.92,95.865,95.87,1679299997.0
2007-09-18 01:00:00,95.875,95.915,95.86,95.9,914699996.0
2007-09-18 01:05:00,95.9,95.905,95.88,95.9,198499998.0
2007-09-18 01:10:00,95.9,95.9,95.8,95.835,1428200002.0
2007-09-18 01:15:00,95.83,95.845,95.82,95.83,514299999.0
2007-09-18 01:20:00,95.83,95.83,95.805,95.81,396600000.0
2007-09-18 01:25:00,95.81,95.81,95.745,95.745,1043699996.0
2007-09-18 01:30:00,95.75,95.77,95.71,95.755,1512499997.0
2007-09-18 01:35:00,95.76,95.86,95.73,95.835,2479199993.0
2007-09-18 01:40:00,95.835,95.88,95.8,95.875,1362899998.0
2007-09-18 01:45:00,95.88,95.89,95.84,95.845,2065199993.0
2007-09-18 01:50:00,95.83,95.865,95.785,95.865,1674100000.0
2007-09-18 01:55:00,95.85,95.945,95.85,95.93,2100200001.0
2007-09-18 02:00:00,95.93,95.955,95.92,95.93,541800001.0
2007-09-18 02:05:00,95.93,95.94,95.87,95.89,979699993.0
2007-09-18 02:10:00,95.9,95.9,95.78,95.8,2201799979.0
2007-09-18 02:15:00,95.8,95.82,95.78,95.78,2845499975.0
2007-09-18 02:20:00,95.78,95.79,95.73,95.74,1906999958.0
2007-09-18 02:25:00,95.74,95.79,95.74,95.77,1294599989.0
2007-09-18 02:30:00,95.77,95.79,95.76,95.78,1923000002.0
2007-09-18 02:35:00,95.78,95.8,95.77,95.79,1134299980.0
2007-09-18 02:40:00,95.79,95.82,95.77,95.8,2187499973.0
2007-09-18 02:45:00,95.81,95.84,95.72,95.73,2248699978.0
2007-09-18 02:50:00,95.73,95.73,95.685,95.72,4147699950.0
2007-09-18 02:55:00,95.72,95.75,95.68,95.71,4371799953.0
2007-09-18 03:00:00,95.72,95.76,95.69,95.72,3222899963.0
2007-09-18 03:05:00,95.73,95.75,95.66,95.66,2920599957.0
2007-09-18 03:10:00,95.66,95.67,95.55,95.57,4755199929.0
2007-09-18 03:15:00,95.57,95.61,95.445,95.46,4484999916.0
2007-09-18 03:20:00,95.46,95.46,95.32,95.35,4036599967.0
2007-09-18 03:25:00,95.35,95.36,95.06,95.07,7625899962.0
2007-09-18 03:30:00,95.07,95.11,94.985,95.06,7000100025.0
2007-09-18 03:35:00,95.07,95.18,95.05,95.17,5840300015.0
2007-09-18 03:40:00,95.17,95.48,95.17,95.455,7388699964.0
2007-09-18 03:45:00,95.46,95.46,95.35,95.42,3285999999.0
2007-09-18 03:50:00,95.42,95.55,95.41,95.44,3380499992.0
2007-09-18 03:55:00,95.445,95.51,95.41,95.43,3692999990.0
2007-09-18 04:00:00,95.42,95.53,95.41,95.52,5774299978.0
2007-09-18 04:05:00,95.52,95.585,95.5,95.51,3144199983.0
2007-09-18 04:10:00,95.5,95.54,95.485,95.495,719700001.0
2007-09-18 04:15:00,95.49,95.545,95.49,95.545,699699999.0
2007-09-18 04:20:00,95.54,95.61,95.52,95.58,1097000003.0
2007-09-18 04:25:00,95.58,95.62,95.56,95.62,1306499991.0
2007-09-18 04:30:00,95.62,95.67,95.6,95.61,2278499975.0
2007-09-18 04:35:00,95.61,95.64,95.6,95.64,1971799989.0
2007-09-18 04:40:00,95.64,95.65,95.62,95.62,1690999994.0
2007-09-18 04:45:00,95.62,95.63,95.6,95.63,1336400002.0
2007-09-18 04:50:00,95.62,95.64,95.62,95.63,1135400002.0
2007-09-18 04:55:00,95.63,95.64,95.59,95.61,2301299981.0
2007-09-18 05:00:00,95.61,95.62,95.52,95.59,2588299990.0
2007-09-18 05:05:00,95.58,95.69,95.58,95.64,2702799998.0
2007-09-18 05:10:00,95.64,95.69,95.62,95.675,2556499973.0
2007-09-18 05:15:00,95.68,95.71,95.66,95.69,2076999989.0
2007-09-18 05:20:00,95.69,95.72,95.67,95.7,2027599992.0
2007-09-18 05:25:00,95.7,95.71,95.69,95.7,1309799988.0
2007-09-18 05:30:00,95.7,95.7,95.66,95.67,1330699991.0
2007-09-18 05:35:00,95.67,95.67,95.625,95.635,519199996.0
2007-09-18 05:40:00,95.635,95.655,95.605,95.605,649999998.0
2007-09-18 05:45:00,95.61,95.61,95.56,95.59,708899998.0
2007-09-18 05:50:00,95.59,95.64,95.58,95.63,1415200000.0
2007-09-18 05:55:00,95.63,95.63,95.55,95.59,2175599998.0
2007-09-18 06:00:00,95.59,95.6,95.57,95.6,1243399991.0
2007-09-18 06:05:00,95.6,95.6,95.56,95.59,1753800008.0
2007-09-18 06:10:00,95.59,95.59,95.55,95.56,1199900002.0
2007-09-18 06:15:00,95.555,95.56,95.52,95.53,1624399993.0
2007-09-18 06:20:00,95.54,95.57,95.515,95.52,2718899992.0
2007-09-18 06:25:00,95.52,95.53,95.48,95.49,1971699995.0
2007-09-18 06:30:00,95.49,95.5,95.36,95.36,3217899990.0
2007-09-18 06:35:00,95.36,95.46,95.34,95.45,2452299985.0
2007-09-18 06:40:00,95.45,95.52,95.44,95.5,2394499994.0
2007-09-18 06:45:00,95.5,95.54,95.495,95.52,1349600001.0
2007-09-18 06:50:00,95.51,95.54,95.51,95.54,665900000.0
2007-09-18 06:55:00,95.54,95.58,95.52,95.56,1502799995.0
2007-09-18 07:00:00,95.56,95.625,95.56,95.62,1098099994.0
2007-09-18 07:05:00,95.62,95.635,95.58,95.59,1758500001.0
2007-09-18 07:10:00,95.59,95.62,95.58,95.595,774199999.0
2007-09-18 07:15:00,95.6,95.605,95.53,95.545,1228199996.0
2007-09-18 07:20:00,95.54,95.55,95.5,95.545,1331199996.0
2007-09-18 07:25:00,95.545,95.555,95.49,95.505,1475900002.0
2007-09-18 07:30:00,95.505,95.545,95.49,95.53,483900000.0
2007-09-18 07:35:00,95.53,95.575,95.5,95.51,1175500001.0
2007-09-18 07:40:00,95.5,95.545,95.5,95.52,1520099993.0
2007-09-18 07:45:00,95.52,95.525,95.385,95.385,1538200002.0
2007-09-18 07:50:00,95.38,95.4,95.25,95.25,3306600010.0
2007-09-18 07:55:00,95.25,95.38,95.2,95.38,4695099978.0
2007-09-18 08:00:00,95.37,95.405,95.21,95.21,4024700002.0
2007-09-18 08:05:00,95.21,95.325,95.205,95.25,2898199999.0
2007-09-18 08:10:00,95.25,95.35,95.25,95.33,4332899989.0
2007-09-18 08:15:00,95.31,95.41,95.3,95.38,2835199988.0
2007-09-18 08:20:00,95.39,95.39,95.22,95.3,4821399961.0
2007-09-18 08:25:00,95.3,95.3,95.17,95.21,3538799982.0
2007-09-18 08:30:00,95.21,95.24,95.1,95.13,4735499966.0
2007-09-18 08:35:00,95.13,95.31,95.12,95.3,5696899934.0
2007-09-18 08:40:00,95.3,95.36,95.27,95.33,5172499912.0
2007-09-18 08:45:00,95.33,95.38,95.32,95.37,4215399926.0
2007-09-18 08:50:00,95.37,95.45,95.29,95.37,6489099962.0
2007-09-18 08:55:00,95.38,95.425,95.32,95.33,4235899955.0
2007-09-18 09:00:00,95.33,95.405,95.33,95.39,2750199992.0
2007-09-18 09:05:00,95.39,95.52,95.38,95.49,2454963277.0
2007-09-18 09:10:00,95.47,95.55,95.47,95.53,3730653561.0
2007-09-18 09:15:00,95.54,95.55,95.39,95.45,3359799963.0
2007-09-18 09:20:00,95.45,95.48,95.39,95.41,3388099960.0
2007-09-18 09:25:00,95.41,95.43,95.36,95.42,4213899977.0
2007-09-18 09:30:00,95.425,95.5,95.41,95.49,3635099973.0
2007-09-18 09:35:00,95.49,95.54,95.45,95.51,3801099942.0
2007-09-18 09:40:00,95.51,95.52,95.46,95.49,4030199963.0
2007-09-18 09:45:00,95.48,95.69,95.48,95.64,5448099972.0
2007-09-18 09:50:00,95.63,95.71,95.6,95.68,4693299935.0
2007-09-18 09:55:00,95.675,95.75,95.65,95.71,2722899963.0
2007-09-18 10:00:00,95.71,95.82,95.7,95.78,3408399989.0
2007-09-18 10:05:00,95.78,95.78,95.66,95.66,3349599965.0
2007-09-18 10:10:00,95.66,95.71,95.64,95.68,3579199966.0
2007-09-18 10:15:00,95.67,95.7,95.63,95.69,3449899969.0
2007-09-18 10:20:00,95.69,95.895,95.67,95.87,6716999929.0
2007-09-18 10:25:00,95.87,96.01,95.84,95.98,5285299988.0
2007-09-18 10:30:00,95.98,95.99,95.87,95.89,4240000002.0
2007-09-18 10:35:00,95.885,95.91,95.8,95.82,4025499997.0
2007-09-18 10:40:00,95.82,95.84,95.77,95.77,4735999971.0
2007-09-18 10:45:00,95.78,95.81,95.76,95.76,2857099999.0
2007-09-18 10:50:00,95.77,95.8,95.75,95.8,2441999997.0
2007-09-18 10:55:00,95.8,95.81,95.68,95.68,2559899971.0
2007-09-18 11:00:00,95.68,95.74,95.67,95.715,3715699992.0
2007-09-18 11:05:00,95.72,95.79,95.69,95.77,2226999994.0
2007-09-18 11:10:00,95.77,95.86,95.76,95.85,4841788472.0
2007-09-18 11:15:00,95.86,95.97,95.84,95.94,4586499990.0
2007-09-18 11:20:00,95.93,95.94,95.82,95.87,3797399968.0
2007-09-18 11:25:00,95.88,96.01,95.865,95.99,3636299989.0
2007-09-18 11:30:00,95.99,96.02,95.96,95.98,5246993705.0
2007-09-18 11:35:00,95.99,95.99,95.92,95.97,3413799973.0
2007-09-18 11:40:00,95.99,96.02,95.95,95.98,2341799995.0
2007-09-18 11:45:00,95.97,96.03,95.96,96.005,1653299998.0
2007-09-18 11:50:00,95.99,96.07,95.985,96.03,2830399981.0
2007-09-18 11:55:00,96.03,96.04,96.0,96.025,734000003.0
2007-09-18 12:00:00,96.025,96.05,96.0,96.04,769100000.0
2007-09-18 12:05:00,96.04,96.09,96.02,96.09,1510899992.0
2007-09-18 12:10:00,96.09,96.1,96.02,96.025,1643599996.0
2007-09-18 12:15:00,96.01,96.02,95.945,95.98,3251399957.0
2007-09-18 12:20:00,95.98,96.0,95.94,95.96,2560400008.0
2007-09-18 12:25:00,95.96,95.97,95.89,95.93,5074599991.0
2007-09-18 12:30:00,95.93,95.97,95.87,95.89,2836499982.0
2007-09-18 12:35:00,95.905,95.97,95.905,95.96,2736099967.0
2007-09-18 12:40:00,95.96,96.06,95.925,96.025,4279900003.0
2007-09-18 12:45:00,96.015,96.03,95.97,96.015,2100599991.0
2007-09-18 12:50:00,96.015,96.08,95.97,96.01,2783499994.0
2007-09-18 12:55:00,96.01,96.045,95.94,95.98,4197300002.0
2007-09-18 13:00:00,95.98,96.03,95.97,96.0,2915700002.0
2007-09-18 13:05:00,96.0,96.015,95.98,96.0,1989500006.0
2007-09-18 13:10:00,96.0,96.01,95.91,95.94,3240299993.0
2007-09-18 13:15:00,95.94,96.0,95.92,95.99,2357600000.0
2007-09-18 13:20:00,95.98,96.04,95.96,96.04,2204099985.0
2007-09-18 13:25:00,96.04,96.07,96.01,96.025,1175099999.0
2007-09-18 13:30:00,96.025,96.09,95.98,96.08,1996399992.0
2007-09-18 13:35:00,96.08,96.08,96.0,96.01,1678099986.0
2007-09-18 13:40:00,96.01,96.06,96.0,96.01,1221299990.0
2007-09-18 13:45:00,96.0,96.08,95.99,96.08,3085399997.0
2007-09-18 13:50:00,96.08,96.15,96.06,96.08,3073100002.0
2007-09-18 13:55:00,96.07,96.135,96.06,96.12,1528799993.0
2007-09-18 14:00:00,96.125,96.23,96.03,96.2,5071200002.0
2007-09-18 14:05:00,96.2,96.29,96.14,96.28,2528499988.0
2007-09-18 14:10:00,96.3,96.52,96.28,96.49,5035099979.0
2007-09-18 14:15:00,96.49,96.67,96.46,96.48,5187599966.0
2007-09-18 14:20:00,96.49,96.5,96.29,96.395,4660099972.0
2007-09-18 14:25:00,96.395,96.5,96.36,96.4,2802399994.0
2007-09-18 14:30:00,96.39,96.63,96.38,96.61,7899099967.0
2007-09-18 14:35:00,96.61,96.96,96.61,96.91,8030399948.0
2007-09-18 14:40:00,96.92,96.98,96.75,96.77,7065399975.0
2007-09-18 14:45:00,96.77,96.89,96.71,96.795,5938799982.0
2007-09-18 14:50:00,96.8,96.8,96.68,96.775,5845499955.0
2007-09-18 14:55:00,96.77,96.77,96.62,96.675,2835799978.0
2007-09-18 15:00:00,96.675,96.72,96.54,96.625,4615999996.0
2007-09-18 15:05:00,96.63,96.68,96.585,96.66,5100199976.0
2007-09-18 15:10:00,96.66,96.73,96.65,96.71,4207599982.0
2007-09-18 15:15:00,96.72,96.75,96.63,96.64,4835599977.0
2007-09-18 15:20:00,96.64,96.68,96.595,96.61,3294199990.0
2007-09-18 15:25:00,96.615,96.66,96.56,96.65,5658199978.0
2007-09-18 15:30:00,96.65,96.65,96.52,96.555,5098389142.0
2007-09-18 15:35:00,96.555,96.56,96.46,96.51,3536299983.0
2007-09-18 15:40:00,96.51,96.515,96.43,96.48,3746099985.0
2007-09-18 15:45:00,96.48,96.51,96.43,96.46,4685999975.0
2007-09-18 15:50:00,96.46,96.46,96.33,96.41,4722000001.0
2007-09-18 15:55:00,96.41,96.505,96.4,96.495,3582100012.0
2007-09-18 16:00:00,96.5,96.56,96.49,96.545,2459899995.0
2007-09-18 16:05:00,96.55,96.66,96.53,96.66,2770500001.0
2007-09-18 16:10:00,96.66,96.71,96.6,96.68,4140599998.0
2007-09-18 16:15:00,96.68,96.71,96.605,96.62,4265000006.0
2007-09-18 16:20:00,96.62,96.66,96.6,96.64,4607299994.0
2007-09-18 16:25:00,96.65,96.68,96.61,96.66,4085099958.0
2007-09-18 16:30:00,96.66,96.72,96.6,96.69,6521199969.0
2007-09-18 16:35:00,96.69,96.69,96.585,96.6,3103699980.0
2007-09-18 16:40:00,96.6,96.66,96.51,96.65,4197599694.0
2007-09-18 16:45:00,96.65,96.65,96.56,96.6,2805700023.0
2007-09-18 16:50:00,96.59,96.75,96.59,96.75,3628199991.0
2007-09-18 16:55:00,96.75,96.82,96.74,96.82,5497899984.0
2007-09-18 17:00:00,96.81,96.84,96.75,96.82,5532099962.0
2007-09-18 17:05:00,96.82,96.89,96.79,96.86,3776999971.0
2007-09-18 17:10:00,96.85,96.905,96.835,96.855,4154299981.0
2007-09-18 17:15:00,96.85,96.89,96.79,96.82,3227200003.0
2007-09-18 17:20:00,96.82,96.86,96.78,96.8,3273999992.0
2007-09-18 17:25:00,96.84,96.86,96.74,96.81,4392099983.0
2007-09-18 17:30:00,96.81,96.81,96.7,96.755,3740400000.0
2007-09-18 17:35:00,96.76,96.78,96.68,96.76,4047600006.0
2007-09-18 17:40:00,96.77,96.82,96.72,96.76,5611399947.0
2007-09-18 17:45:00,96.76,96.82,96.73,96.77,3180600023.0
2007-09-18 17:50:00,96.77,96.82,96.73,96.81,1261500008.0
2007-09-18 17:55:00,96.81,96.81,96.74,96.78,1708600015.0
2007-09-18 18:00:00,96.78,96.85,96.75,96.82,1575400008.0
2007-09-18 18:05:00,96.82,96.825,96.77,96.81,632199999.0
2007-09-18 18:10:00,96.805,96.83,96.72,96.78,2527189082.0
2007-09-18 18:15:00,96.78,96.81,96.74,96.8,2301999991.0
2007-09-18 18:20:00,96.8,96.83,96.8,96.815,1376499997.0
2007-09-18 18:25:00,96.82,96.86,96.77,96.8,1062599998.0
2007-09-18 18:30:00,96.8,96.82,96.74,96.8,2309599996.0
2007-09-18 18:35:00,96.8,96.87,96.77,96.84,1839999999.0
2007-09-18 18:40:00,96.835,96.85,96.805,96.81,1189099999.0
2007-09-18 18:45:00,96.82,96.84,96.77,96.83,2562699980.0
2007-09-18 18:50:00,96.83,96.83,96.74,96.75,2126400005.0
2007-09-18 18:55:00,96.75,96.82,96.72,96.79,1787100000.0
2007-09-18 19:00:00,96.79,96.83,96.79,96.82,901700004.0
2007-09-18 19:05:00,96.82,96.835,96.77,96.81,1652899989.0
2007-09-18 19:10:00,96.81,96.85,96.81,96.85,1538300007.0
2007-09-18 19:15:00,96.85,96.86,96.845,96.86,922099999.0
2007-09-18 19:20:00,96.86,96.86,96.84,96.85,658400005.0
2007-09-18 19:25:00,96.85,96.96,96.85,96.96,2173799999.0
2007-09-18 19:30:00,96.96,96.99,96.915,96.99,3634099992.0
2007-09-18 19:35:00,96.99,97.01,96.895,96.93,4412399980.0
2007-09-18 19:40:00,96.93,96.95,96.83,96.84,3205599995.0
2007-09-18 19:45:00,96.84,96.9,96.84,96.87,3043199999.0
2007-09-18 19:50:00,96.87,96.96,96.87,96.95,3528399988.0
2007-09-18 19:55:00,96.95,97.06,96.93,97.05,4133299979.0
2007-09-18 20:00:00,97.05,97.13,97.03,97.09,3862099998.0
2007-09-18 20:05:00,97.09,97.1,97.025,97.09,3226200002.0
2007-09-18 20:10:00,97.08,97.135,96.98,97.04,3864999990.0
2007-09-18 20:15:00,97.07,98.65,96.92,97.41,3637699995.0
2007-09-18 20:20:00,97.41,97.47,96.94,97.33,6201199995.0
2007-09-18 20:25:00,97.33,97.395,97.07,97.22,7973399965.0
2007-09-18 20:30:00,97.22,98.0,97.2,97.94,7733799939.0
2007-09-18 20:35:00,97.96,98.07,97.775,97.99,6876699938.0
2007-09-18 20:40:00,97.98,98.17,97.98,98.1,6091699978.0
2007-09-18 20:45:00,98.06,98.195,98.06,98.15,3800799995.0
2007-09-18 20:50:00,98.15,98.24,98.06,98.11,6560900032.0
2007-09-18 20:55:00,98.115,98.3,98.09,98.285,6377000034.0
2007-09-18 21:00:00,98.285,98.38,98.17,98.35,4327499994.0
2007-09-18 21:05:00,98.35,98.36,98.18,98.25,6307900038.0
2007-09-18 21:10:00,98.25,98.48,98.23,98.465,6404500084.0
2007-09-18 21:15:00,98.47,98.865,98.46,98.845,7982200058.0
2007-09-18 21:20:00,98.845,99.03,98.845,98.915,5199000019.0
2007-09-18 21:25:00,98.915,98.925,98.68,98.72,7524000064.0
2007-09-18 21:30:00,98.72,98.78,98.615,98.7,7163300048.0
2007-09-18 21:35:00,98.71,99.02,98.71,99.01,3601500046.0
2007-09-18 21:40:00,99.01,99.115,98.99,99.08,4133700031.0
2007-09-18 21:45:00,99.08,99.125,98.99,99.01,3378500008.0
2007-09-18 21:50:00,99.01,99.01,98.77,98.79,4777800013.0
2007-09-18 21:55:00,98.79,98.905,98.78,98.885,2578600005.0
2007-09-18 22:00:00,98.885,99.0,98.8,98.88,1965599998.0
2007-09-18 22:05:00,98.88,98.93,98.77,98.845,3643399989.0
2007-09-18 22:10:00,98.85,98.92,98.77,98.88,2474800000.0
2007-09-18 22:15:00,98.9,98.95,98.86,98.95,1033199998.0
2007-09-18 22:20:00,98.95,98.95,98.85,98.855,1413000020.0
2007-09-18 22:25:00,98.86,98.93,98.84,98.91,990400002.0
2007-09-18 22:30:00,98.91,98.94,98.83,98.84,1627100001.0
2007-09-18 22:35:00,98.845,99.02,98.83,99.02,1733452518.0
2007-09-18 22:40:00,99.02,99.05,98.92,99.03,1597300000.0
2007-09-18 22:45:00,99.02,99.055,98.93,99.0,1535099998.0
2007-09-18 22:50:00,99.0,99.03,98.95,98.96,1550400004.0
2007-09-18 22:55:00,98.96,98.98,98.9,98.93,2207300022.0
2007-09-18 23:00:00,98.95,98.95,98.82,98.89,755400000.0
2007-09-18 23:05:00,98.88,98.95,98.78,98.93,995600000.0
2007-09-18 23:10:00,98.92,98.94,98.87,98.91,1021700005.0
2007-09-18 23:15:00,98.91,98.95,98.86,98.9,1589700008.0
2007-09-18 23:20:00,98.91,98.95,98.89,98.94,1250700006.0
2007-09-18 23:25:00,98.95,98.95,98.89,98.915,627000004.0
2007-09-18 23:30:00,98.915,98.93,98.895,98.92,1203299998.0
2007-09-18 23:35:00,98.92,98.93,98.84,98.85,597600002.0
2007-09-18 23:40:00,98.85,98.875,98.82,98.84,908700001.0
2007-09-18 23:45:00,98.87,98.875,98.72,98.72,910400004.0
2007-09-18 23:50:00,98.72,98.74,98.55,98.7,2568500000.0
2007-09-18 23:55:00,98.66,98.81,98.65,98.805,1943300005.0
2007-09-19 00:00:00,98.8,98.8,98.76,98.77,1296799998.0
2007-09-19 00:05:00,98.77,98.805,98.73,98.75,1026100000.0
2007-09-19 00:10:00,98.75,98.77,98.71,98.74,769299999.0
2007-09-19 00:15:00,98.75,98.75,98.64,98.7,1688999983.0
2007-09-19 00:20:00,98.7,98.7,98.65,98.69,1713300002.0
2007-09-19 00:25:00,98.69,98.69,98.62,98.66,1095199997.0
2007-09-19 00:30:00,98.64,98.64,98.48,98.51,2727900013.0
2007-09-19 00:35:00,98.51,98.54,98.5,98.53,2403999961.0
2007-09-19 00:40:00,98.53,98.66,98.53,98.64,1854199992.0
2007-09-19 00:45:00,98.64,98.65,98.55,98.595,2938700007.0
2007-09-19 00:50:00,98.595,98.65,98.55,98.57,2417399975.0
2007-09-19 00:55:00,98.56,98.61,98.47,98.53,3897399948.0
2007-09-19 01:00:00,98.54,98.54,98.42,98.43,1769699979.0
2007-09-19 01:05:00,98.42,98.44,98.28,98.36,3243599985.0
2007-09-19 01:10:00,98.35,98.41,98.35,98.395,1587799998.0
2007-09-19 01:15:00,98.395,98.42,98.36,98.41,1687699996.0
2007-09-19 01:20:00,98.41,98.59,98.41,98.49,4085999967.0
2007-09-19 01:25:00,98.49,98.49,98.39,98.4,2512299983.0
2007-09-19 01:30:00,98.38,98.4,98.285,98.38,3540899977.0
2007-09-19 01:35:00,98.38,98.44,98.32,98.39,3462799976.0
2007-09-19 01:40:00,98.39,98.44,98.38,98.42,2345399997.0
2007-09-19 01:45:00,98.42,98.46,98.345,98.365,2071199996.0
2007-09-19 01:50:00,98.345,98.42,98.34,98.37,2239399991.0
2007-09-19 01:55:00,98.375,98.375,98.27,98.295,3415699971.0
2007-09-19 02:00:00,98.285,98.35,98.2,98.34,6167299978.0
2007-09-19 02:05:00,98.34,98.42,98.255,98.38,3900399971.0
2007-09-19 02:10:00,98.39,98.45,98.385,98.43,2356199989.0
2007-09-19 02:15:00,98.44,98.49,98.41,98.46,2354899986.0
2007-09-19 02:20:00,98.46,98.525,98.46,98.525,2169700003.0
2007-09-19 02:25:00,98.525,98.57,98.45,98.47,1696499985.0
2007-09-19 02:30:00,98.47,98.51,98.46,98.5,1523399995.0
2007-09-19 02:35:00,98.5,98.54,98.47,98.51,2113799980.0
2007-09-19 02:40:00,98.51,98.53,98.46,98.48,2655599985.0
2007-09-19 02:45:00,98.475,98.505,98.47,98.505,1325100004.0
2007-09-19 02:50:00,98.505,98.55,98.49,98.52,1276099988.0
2007-09-19 02:55:00,98.52,98.58,98.51,98.55,3078099963.0
2007-09-19 03:00:00,98.55,98.59,98.52,98.58,3759299953.0
2007-09-19 03:05:00,98.59,98.66,98.57,98.65,3241483588.0
2007-09-19 03:10:00,98.65,98.73,98.63,98.7,2328700002.0
2007-09-19 03:15:00,98.7,98.715,98.65,98.7,1658500006.0
2007-09-19 03:20:00,98.7,98.77,98.655,98.71,3950199995.0
2007-09-19 03:25:00,98.71,98.78,98.67,98.67,5339799967.0
2007-09-19 03:30:00,98.67,98.71,98.66,98.69,3493799962.0
2007-09-19 03:35:00,98.69,98.74,98.69,98.72,2498899964.0
2007-09-19 03:40:00,98.72,98.73,98.69,98.71,1894299994.0
2007-09-19 03:45:00,98.71,98.725,98.68,98.7,1897300004.0
2007-09-19 03:50:00,98.7,98.7,98.655,98.68,1647799998.0
2007-09-19 03:55:00,98.68,98.76,98.68,98.71,3891699953.0
2007-09-19 04:00:00,98.72,98.81,98.72,98.79,5350399950.0
2007-09-19 04:05:00,98.79,98.79,98.72,98.72,2453299982.0
2007-09-19 04:10:00,98.72,98.76,98.72,98.73,2319999984.0
2007-09-19 04:15:00,98.73,98.73,98.61,98.72,6285499943.0
2007-09-19 04:20:00,98.72,98.73,98.68,98.69,3573299955.0
2007-09-19 04:25:00,98.69,98.72,98.67,98.71,3062899983.0
2007-09-19 04:30:00,98.71,98.74,98.69,98.73,3180699985.0
2007-09-19 04:35:00,98.73,98.75,98.71,98.71,2038999969.0
2007-09-19 04:40:00,98.71,98.73,98.68,98.7,2458499970.0
2007-09-19 04:45:00,98.7,98.765,98.68,98.73,3201899987.0
2007-09-19 04:50:00,98.73,98.775,98.72,98.765,2051199978.0
2007-09-19 04:55:00,98.765,98.805,98.76,98.78,993399994.0
2007-09-19 05:00:00,98.78,98.83,98.78,98.81,976699998.0
2007-09-19 05:05:00,98.81,98.815,98.79,98.815,439799999.0
2007-09-19 05:10:00,98.815,98.83,98.8,98.815,333600000.0
2007-09-19 05:15:00,98.815,98.815,98.745,98.745,241500000.0
2007-09-19 05:20:00,98.745,98.745,98.62,98.675,2189999999.0
2007-09-19 05:25:00,98.675,98.71,98.66,98.71,274400000.0
2007-09-19 05:30:00,98.71,98.775,98.71,98.77,564899996.0
2007-09-19 05:35:00,98.77,98.805,98.75,98.765,1208100004.0
2007-09-19 05:40:00,98.77,98.825,98.77,98.815,1164899997.0
2007-09-19 05:45:00,98.81,98.84,98.79,98.82,1212399998.0
2007-09-19 05:50:00,98.825,98.835,98.8,98.835,548800002.0
2007-09-19 05:55:00,98.835,98.835,98.77,98.77,1210599997.0
2007-09-19 06:00:00,98.76,98.77,98.715,98.73,1895599973.0
2007-09-19 06:05:00,98.73,98.75,98.7,98.75,3261399938.0
2007-09-19 06:10:00,98.75,98.79,98.72,98.775,3249699972.0
2007-09-19 06:15:00,98.78,98.81,98.75,98.79,2899300019.0
2007-09-19 06:20:00,98.785,98.85,98.775,98.84,1672299996.0
2007-09-19 06:25:00,98.85,98.86,98.76,98.78,3035899967.0
2007-09-19 06:30:00,98.77,98.79,98.72,98.78,3624099951.0
2007-09-19 06:35:00,98.78,98.82,98.77,98.79,2776899977.0
2007-09-19 06:40:00,98.78,98.81,98.75,98.8,2094699973.0
2007-09-19 06:45:00,98.8,98.85,98.79,98.83,2503599987.0
2007-09-19 06:50:00,98.83,98.83,98.72,98.76,1858299997.0
2007-09-19 06:55:00,98.76,98.8,98.72,98.78,2871699993.0
2007-09-19 07:00:00,98.78,98.84,98.77,98.84,3108299953.0
2007-09-19 07:05:00,98.84,98.86,98.74,98.745,3356099969.0
2007-09-19 07:10:00,98.74,98.81,98.74,98.8,2552299968.0
2007-09-19 07:15:00,98.8,98.91,98.79,98.84,4092399935.0
2007-09-19 07:20:00,98.84,98.855,98.79,98.855,2733774879.0
2007-09-19 07:25:00,98.855,98.91,98.85,98.885,3062700005.0
2007-09-19 07:30:00,98.885,98.945,98.88,98.935,1693699999.0
2007-09-19 07:35:00,98.935,98.935,98.78,98.795,1541900000.0
2007-09-19 07:40:00,98.795,98.81,98.745,98.75,3691699947.0
2007-09-19 07:45:00,98.75,98.76,98.68,98.715,2803799964.0
2007-09-19 07:50:00,98.715,98.79,98.7,98.79,2136499993.0
2007-09-19 07:55:00,98.79,98.8,98.73,98.75,4342999974.0
2007-09-19 08:00:00,98.75,98.78,98.685,98.78,5291599996.0
2007-09-19 08:05:00,98.78,98.82,98.76,98.81,3826699988.0
2007-09-19 08:10:00,98.8,98.875,98.77,98.87,3263099991.0
2007-09-19 08:15:00,98.865,98.9,98.825,98.85,3889300008.0
2007-09-19 08:20:00,98.85,98.87,98.82,98.835,2602399990.0
2007-09-19 08:25:00,98.83,98.89,98.81,98.87,2660499997.0
2007-09-19 08:30:00,98.87,98.96,98.84,98.95,3401299970.0
2007-09-19 08:35:00,98.95,98.98,98.875,98.88,3051399972.0
2007-09-19 08:40:00,98.88,98.88,98.82,98.87,3859199949.0
2007-09-19 08:45:00,98.86,98.97,98.85,98.95,2969799958.0
2007-09-19 08:50:00,98.95,99.015,98.95,99.0,3888399965.0
2007-09-19 08:55:00,99.0,99.01,98.94,98.94,5171399952.0
2007-09-19 09:00:00,98.95,99.05,98.94,99.0,5518699926.0
2007-09-19 09:05:00,99.0,99.045,98.98,99.01,4343599949.0
2007-09-19 09:10:00,99.01,99.04,98.99,99.04,5718899960.0
2007-09-19 09:15:00,99.04,99.105,99.02,99.07,4049099987.0
2007-09-19 09:20:00,99.07,99.1,99.03,99.06,3256099957.0
2007-09-19 09:25:00,99.06,99.07,98.97,98.97,3610103822.0
2007-09-19 09:30:00,98.97,98.97,98.7,98.775,4903059792.0
2007-09-19 09:35:00,98.775,98.78,98.55,98.63,6291499993.0
2007-09-19 09:40:00,98.63,98.65,98.54,98.625,5523099980.0
2007-09-19 09:45:00,98.625,98.65,98.53,98.57,5178199976.0
2007-09-19 09:50:00,98.57,98.77,98.55,98.76,4897499981.0
2007-09-19 09:55:00,98.75,98.8,98.73,98.8,1768799995.0
2007-09-19 10:00:00,98.8,98.84,98.765,98.8,4662999949.0
2007-09-19 10:05:00,98.8,98.83,98.745,98.76,4510099991.0
2007-09-19 10:10:00,98.76,98.82,98.73,98.76,4825199969.0
2007-09-19 10:15:00,98.76,98.815,98.75,98.805,3284600010.0
2007-09-19 10:20:00,98.805,98.815,98.73,98.79,3944999995.0
2007-09-19 10:25:00,98.79,98.82,98.76,98.8,2590000006.0
2007-09-19 10:30:00,98.8,98.82,98.76,98.79,3756500006.0
2007-09-19 10:35:00,98.795,98.82,98.77,98.79,2490072827.0
2007-09-19 10:40:00,98.8,98.83,98.69,98.79,4915100016.0
2007-09-19 10:45:00,98.79,98.845,98.74,98.84,4765000000.0
2007-09-19 10:50:00,98.84,98.92,98.79,98.91,4780500008.0
2007-09-19 10:55:00,98.91,98.97,98.9,98.94,3981699960.0
2007-09-19 11:00:00,98.94,98.97,98.85,98.86,4258799943.0
2007-09-19 11:05:00,98.86,98.94,98.815,98.88,3719499957.0
2007-09-19 11:10:00,98.88,98.91,98.86,98.89,1446199992.0
2007-09-19 11:15:00,98.9,98.94,98.88,98.89,2631999981.0
2007-09-19 11:20:00,98.89,98.95,98.85,98.95,2913099961.0
2007-09-19 11:25:00,98.95,98.98,98.93,98.94,2376699983.0
2007-09-19 11:30:00,98.95,98.95,98.9,98.93,3279299959.0
2007-09-19 11:35:00,98.92,98.93,98.84,98.9,4260199972.0
2007-09-19 11:40:00,98.89,98.935,98.85,98.89,2713300001.0
2007-09-19 11:45:00,98.89,98.895,98.8,98.81,4012399953.0
2007-09-19 11:50:00,98.81,98.83,98.65,98.73,4207499981.0
2007-09-19 11:55:00,98.73,98.76,98.64,98.67,4575499975.0
2007-09-19 12:00:00,98.67,98.74,98.63,98.7,5216299942.0
2007-09-19 12:05:00,98.69,98.76,98.67,98.75,3318899953.0
2007-09-19 12:10:00,98.745,98.8,98.68,98.68,4289699939.0
2007-09-19 12:15:00,98.68,98.69,98.42,98.48,3095199975.0
2007-09-19 12:20:00,98.48,98.64,98.47,98.61,3642199995.0
2007-09-19 12:25:00,98.61,98.67,98.6,98.66,2057499990.0
2007-09-19 12:30:00,98.66,98.725,98.62,98.63,2974299995.0
2007-09-19 12:35:00,98.63,98.66,98.61,98.63,1714999995.0
2007-09-19 12:40:00,98.63,98.665,98.53,98.65,3290499987.0
2007-09-19 12:45:00,98.64,98.665,98.61,98.615,2166999986.0
2007-09-19 12:50:00,98.61,98.64,98.56,98.6,2749099993.0
2007-09-19 12:55:00,98.6,98.65,98.49,98.5,5027218764.0
2007-09-19 13:00:00,98.5,98.59,98.5,98.565,5393499933.0
2007-09-19 13:05:00,98.57,98.68,98.55,98.6,3552389922.0
2007-09-19 13:10:00,98.6,98.73,98.56,98.71,5361169997.0
2007-09-19 13:15:00,98.71,98.775,98.68,98.765,2763099971.0
2007-09-19 13:20:00,98.765,98.77,98.69,98.715,2188799979.0
2007-09-19 13:25:00,98.72,98.8,98.71,98.73,2785199974.0
2007-09-19 13:30:00,98.74,98.77,98.52,98.69,5385899957.0
2007-09-19 13:35:00,98.68,98.69,98.6,98.63,5300599953.0
2007-09-19 13:40:00,98.62,98.62,98.54,98.59,3390500000.0
2007-09-19 13:45:00,98.59,98.66,98.58,98.61,1329999995.0
2007-09-19 13:50:00,98.62,98.645,98.56,98.615,2343999990.0
2007-09-19 13:55:00,98.62,98.71,98.6,98.7,2577599983.0
2007-09-19 14:00:00,98.7,98.7,98.64,98.645,3050799997.0
2007-09-19 14:05:00,98.645,98.645,98.46,98.59,3245599997.0
2007-09-19 14:10:00,98.59,98.61,98.5,98.57,2391399990.0
2007-09-19 14:15:00,98.57,98.58,98.51,98.525,1670400001.0
2007-09-19 14:20:00,98.525,98.57,98.49,98.55,3990399978.0
2007-09-19 14:25:00,98.55,98.59,98.49,98.5,2966500009.0
2007-09-19 14:30:00,98.5,98.58,98.46,98.46,5974552693.0
2007-09-19 14:35:00,98.47,98.53,98.4,98.5,6895499967.0
2007-09-19 14:40:00,98.5,98.57,98.47,98.48,6278353165.0
2007-09-19 14:45:00,98.48,98.74,98.46,98.73,5041499985.0
2007-09-19 14:50:00,98.73,98.88,98.69,98.82,5939399985.0
2007-09-19 14:55:00,98.82,98.89,98.78,98.86,4533999976.0
2007-09-19 15:00:00,98.86,98.95,98.86,98.91,5373459673.0
2007-09-19 15:05:00,98.91,99.03,98.88,98.94,4897199949.0
2007-09-19 15:10:00,98.94,98.95,98.88,98.91,3901999940.0
2007-09-19 15:15:00,98.91,98.91,98.82,98.84,3441899979.0
2007-09-19 15:20:00,98.84,98.88,98.82,98.86,1393399999.0
2007-09-19 15:25:00,98.87,98.97,98.86,98.89,2612499995.0
2007-09-19 15:30:00,98.89,99.0,98.86,99.0,3551899998.0
2007-09-19 15:35:00,99.0,99.01,98.89,98.915,2879500007.0
2007-09-19 15:40:00,98.915,98.98,98.87,98.98,2703999997.0
2007-09-19 15:45:00,98.98,99.14,98.97,99.13,6481199915.0
2007-09-19 15:50:00,99.13,99.25,99.11,99.25,5113599951.0
2007-09-19 15:55:00,99.25,99.33,99.23,99.26,4601999953.0
2007-09-19 16:00:00,99.27,99.27,99.15,99.26,6783499902.0
2007-09-19 16:05:00,99.26,99.27,99.18,99.24,6422599894.0
2007-09-19 16:10:00,99.24,99.41,99.24,99.41,4373399955.0
2007-09-19 16:15:00,99.41,99.47,99.32,99.38,6184870054.0
2007-09-19 16:20:00,99.38,99.44,99.37,99.42,3324299967.0
2007-09-19 16:25:00,99.43,99.53,99.41,99.49,5332699940.0
2007-09-19 16:30:00,99.5,99.54,99.44,99.52,4681399942.0
2007-09-19 16:35:00,99.5,99.51,99.38,99.44,5048899991.0
2007-09-19 16:40:00,99.44,99.45,99.35,99.39,4684299950.0
2007-09-19 16:45:00,99.39,99.46,99.3,99.44,4045799971.0
2007-09-19 16:50:00,99.44,99.56,99.44,99.55,4405399967.0
2007-09-19 16:55:00,99.55,99.66,99.525,99.59,6001099902.0
2007-09-19 17:00:00,99.59,99.62,99.5,99.5,3443400023.0
2007-09-19 17:05:00,99.51,99.53,99.45,99.51,6644399873.0
2007-09-19 17:10:00,99.5,99.51,99.4,99.47,4914299943.0
2007-09-19 17:15:00,99.465,99.52,99.46,99.5,2985024754.0
2007-09-19 17:20:00,99.5,99.53,99.46,99.51,3692599946.0
2007-09-19 17:25:00,99.51,99.51,99.39,99.45,4525899945.0
2007-09-19 17:30:00,99.45,99.46,99.41,99.44,3131499921.0
2007-09-19 17:35:00,99.45,99.45,99.305,99.35,4105099937.0
2007-09-19 17:40:00,99.35,99.35,99.23,99.27,3654999952.0
2007-09-19 17:45:00,99.27,99.37,99.27,99.34,2671199982.0
2007-09-19 17:50:00,99.34,99.36,99.28,99.31,4408699935.0
2007-09-19 17:55:00,99.31,99.42,99.31,99.38,2610201211.0
2007-09-19 18:00:00,99.38,99.495,99.38,99.47,2936800004.0
2007-09-19 18:05:00,99.47,99.5,99.42,99.45,2656299983.0
2007-09-19 18:10:00,99.45,99.47,99.32,99.43,3537199984.0
2007-09-19 18:15:00,99.43,99.47,99.35,99.36,3048999980.0
2007-09-19 18:20:00,99.35,99.35,99.25,99.32,3599699993.0
2007-09-19 18:25:00,99.32,99.39,99.3,99.38,2425000010.0
2007-09-19 18:30:00,99.38,99.39,99.3,99.31,2154799984.0
2007-09-19 18:35:00,99.31,99.31,99.21,99.24,3121000002.0
2007-09-19 18:40:00,99.24,99.26,99.15,99.17,4354199982.0
2007-09-19 18:45:00,99.17,99.26,99.15,99.24,2740599982.0
2007-09-19 18:50:00,99.24,99.28,99.21,99.23,2771399982.0
2007-09-19 18:55:00,99.23,99.25,99.16,99.24,2658599998.0
2007-09-19 19:00:00,99.23,99.24,99.12,99.15,2759399990.0
2007-09-19 19:05:00,99.15,99.15,99.01,99.05,3177899977.0
2007-09-19 19:10:00,99.05,99.09,99.02,99.04,3193999994.0
2007-09-19 19:15:00,99.03,99.1,98.99,99.09,2510899970.0
2007-09-19 19:20:00,99.09,99.14,99.05,99.08,2359799983.0
2007-09-19 19:25:00,99.09,99.11,99.01,99.03,1453099996.0
2007-09-19 19:30:00,99.03,99.03,98.95,99.02,3113199975.0
2007-09-19 19:35:00,99.02,99.1,99.02,99.08,1635799995.0
2007-09-19 19:40:00,99.09,99.135,99.06,99.135,1598099992.0
2007-09-19 19:45:00,99.13,99.15,99.095,99.12,2231800004.0
2007-09-19 19:50:00,99.12,99.19,99.11,99.17,720800000.0
2007-09-19 19:55:00,99.17,99.205,99.15,99.17,1517200000.0
2007-09-19 20:00:00,99.17,99.21,99.13,99.15,2300499997.0
2007-09-19 20:05:00,99.14,99.18,99.12,99.12,2807999982.0
2007-09-19 20:10:00,99.13,99.13,98.99,99.02,4094699975.0
2007-09-19 20:15:00,99.015,99.06,98.95,98.965,3294399983.0
2007-09-19 20:20:00,98.965,98.98,98.89,98.95,3310499973.0
2007-09-19 20:25:00,98.96,99.05,98.92,99.015,2831199997.0
2007-09-19 20:30:00,99.02,99.09,99.01,99.05,2796799997.0
2007-09-19 20:35:00,99.045,99.06,99.01,99.035,998200004.0
2007-09-19 20:40:00,99.035,99.1,99.035,99.095,1143000002.0
2007-09-19 20:45:00,99.095,99.205,99.085,99.18,2563799996.0
2007-09-19 20:50:00,99.18,99.25,99.16,99.23,3303000001.0
2007-09-19 20:55:00,99.24,99.32,99.23,99.28,3867999990.0
2007-09-19 21:00:00,99.28,99.33,99.24,99.29,2791099972.0
2007-09-19 21:05:00,99.29,99.31,99.13,99.29,1728699990.0
2007-09-19 21:10:00,99.29,99.31,99.25,99.31,3100000016.0
2007-09-19 21:15:00,99.31,99.36,99.305,99.315,2395899977.0
2007-09-19 21:20:00,99.32,99.33,99.3,99.32,1414399989.0
2007-09-19 21:25:00,99.32,99.42,99.31,99.34,1711999992.0
2007-09-19 21:30:00,99.34,99.405,99.33,99.36,1412799994.0
2007-09-19 21:35:00,99.37,99.37,99.34,99.34,780299988.0
2007-09-19 21:40:00,99.35,99.38,99.33,99.37,951200000.0
2007-09-19 21:45:00,99.365,99.42,99.29,99.31,1519799996.0
2007-09-19 21:50:00,99.32,99.32,99.26,99.27,1097100003.0
2007-09-19 21:55:00,99.275,99.34,99.27,99.34,1195899997.0
2007-09-19 22:00:00,99.34,99.345,99.28,99.3,768100001.0
2007-09-19 22:05:00,99.305,99.35,99.28,99.34,927399996.0
2007-09-19 22:10:00,99.35,99.4,99.34,99.4,885899999.0
2007-09-19 22:15:00,99.39,99.41,99.39,99.4,754699997.0
2007-09-19 22:20:00,99.4,99.48,99.4,99.435,1423999979.0
2007-09-19 22:25:00,99.44,99.46,99.42,99.45,1253599981.0
2007-09-19 22:30:00,99.45,99.49,99.45,99.48,774599993.0
2007-09-19 22:35:00,99.47,99.49,99.39,99.42,1607799991.0
2007-09-19 22:40:00,99.43,99.45,99.42,99.44,462299999.0
2007-09-19 22:45:00,99.44,99.44,99.4,99.42,749699997.0
2007-09-19 22:50:00,99.4,99.44,99.4,99.43,692399998.0
2007-09-19 22:55:00,99.43,99.43,99.39,99.41,669599998.0
2007-09-19 23:00:00,99.4,99.4,99.32,99.35,503000000.0
2007-09-19 23:05:00,99.34,99.37,99.34,99.36,136900000.0
2007-09-19 23:10:00,99.35,99.36,99.32,99.35,217300000.0
2007-09-19 23:15:00,99.34,99.36,99.34,99.34,79800000.0
2007-09-19 23:20:00,99.32,99.39,99.317,99.34,344400000.0
2007-09-19 23:25:00,99.35,99.39,99.35,99.38,251400000.0
2007-09-19 23:30:00,99.37,99.43,99.33,99.37,340800000.0
2007-09-19 23:35:00,99.36,99.37,99.32,99.33,192400000.0
2007-09-19 23:40:00,99.32,99.33,99.28,99.29,495400000.0
2007-09-19 23:45:00,99.29,99.31,99.21,99.21,599899999.0
2007-09-19 23:50:00,99.21,99.26,99.21,99.23,533799999.0
2007-09-19 23:55:00,99.22,99.24,99.2,99.2,263600000.0
2007-09-20 00:00:00,99.2,99.27,99.2,99.22,358400000.0
2007-09-20 00:05:00,99.21,99.24,99.21,99.22,150600001.0
2007-09-20 00:10:00,99.22,99.24,99.17,99.18,354800001.0
2007-09-20 00:15:00,99.185,99.23,99.17,99.19,508399997.0
2007-09-20 00:20:00,99.19,99.19,99.17,99.19,200500000.0
2007-09-20 00:25:00,99.19,99.21,99.14,99.2,1865200010.0
2007-09-20 00:30:00,99.2,99.2,99.15,99.15,243100000.0
2007-09-20 00:35:00,99.16,99.16,99.15,99.15,75900000.0
2007-09-20 00:40:00,99.15,99.19,99.13,99.19,629700000.0
2007-09-20 00:45:00,99.19,99.27,99.19,99.25,1147700001.0
2007-09-20 00:50:00,99.25,99.26,99.17,99.23,654400001.0
2007-09-20 00:55:00,99.22,99.25,99.22,99.23,214800002.0
2007-09-20 01:00:00,99.23,99.28,99.22,99.28,742100000.0
2007-09-20 01:05:00,99.28,99.31,99.22,99.25,1437500013.0
2007-09-20 01:10:00,99.25,99.28,99.24,99.27,407800000.0
2007-09-20 01:15:00,99.27,99.3,99.27,99.3,544200000.0
2007-09-20 01:20:00,99.3,99.31,99.29,99.31,552999999.0
2007-09-20 01:25:00,99.3,99.33,99.3,99.33,315799998.0
2007-09-20 01:30:00,99.33,99.37,99.32,99.34,1483499996.0
2007-09-20 01:35:00,99.34,99.34,99.31,99.32,1249999994.0
2007-09-20 01:40:00,99.31,99.32,99.27,99.32,2332700005.0
2007-09-20 01:45:00,99.32,99.37,99.3,99.37,1435300003.0
2007-09-20 01:50:00,99.37,99.44,99.35,99.405,2477399974.0
2007-09-20 01:55:00,99.42,99.42,99.29,99.31,3018099992.0
2007-09-20 02:00:00,99.31,99.37,99.26,99.365,3316300004.0
2007-09-20 02:05:00,99.37,99.44,99.335,99.42,2369399986.0
2007-09-20 02:10:00,99.42,99.52,99.39,99.46,2503000005.0
2007-09-20 02:15:00,99.455,99.5,99.45,99.47,3656799966.0
2007-09-20 02:20:00,99.47,99.51,99.46,99.49,3065399984.0
2007-09-20 02:25:00,99.49,99.52,99.49,99.5,2375899988.0
2007-09-20 02:30:00,99.5,99.58,99.49,99.54,2886199991.0
2007-09-20 02:35:00,99.54,99.57,99.44,99.48,3625899982.0
2007-09-20 02:40:00,99.48,99.5,99.43,99.46,4080200010.0
2007-09-20 02:45:00,99.47,99.53,99.45,99.48,2729199987.0
2007-09-20 02:50:00,99.47,99.55,99.45,99.53,4047900004.0
2007-09-20 02:55:00,99.53,99.54,99.47,99.495,4359199964.0
2007-09-20 03:00:00,99.495,99.51,99.48,99.5,3970300009.0
2007-09-20 03:05:00,99.5,99.54,99.46,99.46,3481199999.0
2007-09-20 03:10:00,99.46,99.49,99.42,99.43,3640899979.0
2007-09-20 03:15:00,99.43,99.45,99.41,99.44,3678599960.0
2007-09-20 03:20:00,99.44,99.46,99.43,99.46,2559599995.0
2007-09-20 03:25:00,99.46,99.5,99.44,99.44,3145299982.0
2007-09-20 03:30:00,99.44,99.45,99.4,99.41,3011000000.0
2007-09-20 03:35:00,99.41,99.44,99.39,99.43,2813099995.0
2007-09-20 03:40:00,99.43,99.45,99.42,99.44,2462299993.0
2007-09-20 03:45:00,99.44,99.46,99.43,99.45,1429399995.0
2007-09-20 03:50:00,99.45,99.49,99.435,99.47,2251800003.0
2007-09-20 03:55:00,99.48,99.51,99.46,99.49,1911900003.0
2007-09-20 04:00:00,99.5,99.59,99.48,99.57,3234399964.0
2007-09-20 04:05:00,99.57,99.61,99.56,99.58,2459399969.0
2007-09-20 04:10:00,99.57,99.63,99.525,99.59,2639299990.0
2007-09-20 04:15:00,99.59,99.61,99.55,99.56,1765500001.0
2007-09-20 04:20:00,99.56,99.58,99.55,99.57,1725399997.0
2007-09-20 04:25:00,99.57,99.58,99.55,99.56,1777599988.0
2007-09-20 04:30:00,99.56,99.58,99.55,99.56,1584499989.0
2007-09-20 04:35:00,99.56,99.58,99.55,99.57,2142199992.0
2007-09-20 04:40:00,99.57,99.59,99.57,99.58,1132099995.0
2007-09-20 04:45:00,99.58,99.58,99.53,99.54,1248299999.0
2007-09-20 04:50:00,99.54,99.55,99.42,99.47,2120599983.0
2007-09-20 04:55:00,99.46,99.5,99.45,99.46,1777099990.0
2007-09-20 05:00:00,99.47,99.5,99.46,99.49,1806800003.0
2007-09-20 05:05:00,99.49,99.51,99.465,99.48,1554800004.0
2007-09-20 05:10:00,99.475,99.54,99.47,99.5,1215399998.0
2007-09-20 05:15:00,99.49,99.51,99.46,99.46,1083500003.0
2007-09-20 05:20:00,99.46,99.52,99.45,99.51,1694400002.0
2007-09-20 05:25:00,99.52,99.52,99.48,99.51,1231299999.0
2007-09-20 05:30:00,99.51,99.56,99.51,99.55,1648399996.0
2007-09-20 05:35:00,99.55,99.57,99.48,99.5,1797699984.0
2007-09-20 05:40:00,99.5,99.5,99.475,99.48,1067500013.0
2007-09-20 05:45:00,99.48,99.48,99.45,99.47,960299997.0
2007-09-20 05:50:00,99.47,99.53,99.46,99.51,2329000008.0
2007-09-20 05:55:00,99.51,99.57,99.5,99.53,2890699997.0
2007-09-20 06:00:00,99.52,99.55,99.47,99.48,2361434373.0
2007-09-20 06:05:00,99.49,99.53,99.48,99.52,1935499992.0
2007-09-20 06:10:00,99.52,99.53,99.49,99.5,1019399982.0
2007-09-20 06:15:00,99.51,99.53,99.48,99.53,1610699988.0
2007-09-20 06:20:00,99.53,99.59,99.52,99.58,1453800001.0
2007-09-20 06:25:00,99.58,99.58,99.53,99.55,1127600002.0
2007-09-20 06:30:00,99.55,99.57,99.54,99.55,1135000001.0
2007-09-20 06:35:00,99.55,99.55,99.53,99.55,1527400007.0
2007-09-20 06:40:00,99.55,99.57,99.53,99.56,384700003.0
2007-09-20 06:45:00,99.56,99.59,99.545,99.57,1664799999.0
2007-09-20 06:50:00,99.57,99.59,99.55,99.57,1615299998.0
2007-09-20 06:55:00,99.57,99.58,99.55,99.56,1014299996.0
2007-09-20 07:00:00,99.56,99.58,99.54,99.56,1679400001.0
2007-09-20 07:05:00,99.56,99.56,99.51,99.52,2189300000.0
2007-09-20 07:10:00,99.52,99.53,99.48,99.49,1601600000.0
2007-09-20 07:15:00,99.49,99.49,99.44,99.46,1736200003.0
2007-09-20 07:20:00,99.46,99.5,99.44,99.49,2650199990.0
2007-09-20 07:25:00,99.49,99.56,99.49,99.54,2270499999.0
2007-09-20 07:30:00,99.54,99.54,99.43,99.43,4161100003.0
2007-09-20 07:35:00,99.43,99.47,99.43,99.44,3146399992.0
2007-09-20 07:40:00,99.44,99.52,99.44,99.5,2665699974.0
2007-09-20 07:45:00,99.5,99.53,99.49,99.5,3791299995.0
2007-09-20 07:50:00,99.5,99.51,99.47,99.5,2615600011.0
2007-09-20 07:55:00,99.5,99.58,99.49,99.53,3405599994.0
2007-09-20 08:00:00,99.53,99.64,99.52,99.64,3466599978.0
2007-09-20 08:05:00,99.64,99.68,99.62,99.64,3323099993.0
2007-09-20 08:10:00,99.64,99.7,99.615,99.65,4529299994.0
2007-09-20 08:15:00,99.65,99.73,99.63,99.67,4314500005.0
2007-09-20 08:20:00,99.66,99.76,99.66,99.75,4779099989.0
2007-09-20 08:25:00,99.75,99.8,99.675,99.69,6543799946.0
2007-09-20 08:30:00,99.68,99.82,99.68,99.8,8703200007.0
2007-09-20 08:35:00,99.8,99.83,99.775,99.8,6867600074.0
2007-09-20 08:40:00,99.81,99.85,99.69,99.79,7090900005.0
2007-09-20 08:45:00,99.79,99.84,99.71,99.79,7900900014.0
2007-09-20 08:50:00,99.78,99.82,99.76,99.8,7641960113.0
2007-09-20 08:55:00,99.8,99.86,99.76,99.82,6165700022.0
2007-09-20 09:00:00,99.82,99.82,99.735,99.77,7428000005.0
2007-09-20 09:05:00,99.77,99.77,99.63,99.67,6732000018.0
2007-09-20 09:10:00,99.66,99.71,99.63,99.69,4479200013.0
2007-09-20 09:15:00,99.68,99.68,99.55,99.62,5886800008.0
2007-09-20 09:20:00,99.62,99.64,99.5,99.51,6731999980.0
2007-09-20 09:25:00,99.485,99.51,99.335,99.48,7351097420.0
2007-09-20 09:30:00,99.49,99.49,99.4,99.4,8288100004.0
2007-09-20 09:35:00,99.41,99.5,99.385,99.42,7305200024.0
2007-09-20 09:40:00,99.415,99.48,99.4,99.46,4789100004.0
2007-09-20 09:45:00,99.46,99.46,99.33,99.43,6538700016.0
2007-09-20 09:50:00,99.43,99.5,99.41,99.5,6748499996.0
2007-09-20 09:55:00,99.5,99.62,99.455,99.58,6908847318.0
2007-09-20 10:00:00,99.59,99.61,99.51,99.53,3238900006.0
2007-09-20 10:05:00,99.54,99.56,99.49,99.53,2888700002.0
2007-09-20 10:10:00,99.53,99.57,99.51,99.52,1985099999.0
2007-09-20 10:15:00,99.52,99.59,99.51,99.54,5957700018.0
2007-09-20 10:20:00,99.55,99.57,99.52,99.53,4529200004.0
2007-09-20 10:25:00,99.53,99.54,99.46,99.46,4332400007.0
2007-09-20 10:30:00,99.47,99.56,99.46,99.51,4906900000.0
2007-09-20 10:35:00,99.52,99.58,99.51,99.56,3724700008.0
2007-09-20 10:40:00,99.56,99.61,99.5,99.57,2982600007.0
2007-09-20 10:45:00,99.57,99.59,99.52,99.54,3130900002.0
2007-09-20 10:50:00,99.54,99.58,99.53,99.57,1831500002.0
2007-09-20 10:55:00,99.56,99.61,99.52,99.6,2272900001.0
2007-09-20 11:00:00,99.6,99.67,99.56,99.64,4030799988.0
2007-09-20 11:05:00,99.63,99.67,99.605,99.67,6071000016.0
2007-09-20 11:10:00,99.66,99.67,99.61,99.63,4789600013.0
2007-09-20 11:15:00,99.64,99.67,99.62,99.64,2619000012.0
2007-09-20 11:20:00,99.64,99.65,99.605,99.61,3125200002.0
2007-09-20 11:25:00,99.62,99.68,99.6,99.68,2877000003.0
2007-09-20 11:30:00,99.68,99.72,99.66,99.7,2292599997.0
2007-09-20 11:35:00,99.7,99.76,99.68,99.74,4629700006.0
2007-09-20 11:40:00,99.74,99.76,99.69,99.7,3030699989.0
2007-09-20 11:45:00,99.695,99.695,99.62,99.62,3890900020.0
2007-09-20 11:50:00,99.63,99.71,99.61,99.69,2674299998.0
2007-09-20 11:55:00,99.69,99.7,99.54,99.57,6436000007.0
2007-09-20 12:00:00,99.58,99.6,99.46,99.48,5219500014.0
2007-09-20 12:05:00,99.48,99.49,99.35,99.4,5288074839.0
2007-09-20 12:10:00,99.4,99.455,99.36,99.38,6727000016.0
2007-09-20 12:15:00,99.385,99.545,99.38,99.505,4718800003.0
2007-09-20 12:20:00,99.505,99.54,99.42,99.43,5412400015.0
2007-09-20 12:25:00,99.43,99.49,99.405,99.49,4667861613.0
2007-09-20 12:30:00,99.49,99.57,99.46,99.49,5279400011.0
2007-09-20 12:35:00,99.49,99.55,99.48,99.54,3470800020.0
2007-09-20 12:40:00,99.55,99.55,99.45,99.46,2964000001.0
2007-09-20 12:45:00,99.46,99.57,99.415,99.53,6907879884.0
2007-09-20 12:50:00,99.525,99.55,99.47,99.5,3600300009.0
2007-09-20 12:55:00,99.5,99.53,99.45,99.48,5290100036.0
2007-09-20 13:00:00,99.48,99.48,99.41,99.43,6021500029.0
2007-09-20 13:05:00,99.43,99.47,99.29,99.44,6881000006.0
2007-09-20 13:10:00,99.435,99.45,99.24,99.24,4747500005.0
2007-09-20 13:15:00,99.21,99.33,99.19,99.33,6596700008.0
2007-09-20 13:20:00,99.33,99.365,99.2,99.24,3658300006.0
2007-09-20 13:25:00,99.24,99.4,99.21,99.36,5203300006.0
2007-09-20 13:30:00,99.36,99.42,99.3,99.4,5946100042.0
2007-09-20 13:35:00,99.4,99.43,99.21,99.28,5317900021.0
2007-09-20 13:40:00,99.28,99.35,99.2,99.2,6586399999.0
2007-09-20 13:45:00,99.19,99.24,99.08,99.1,4923199997.0
2007-09-20 13:50:00,99.11,99.12,98.96,99.04,5875800016.0
2007-09-20 13:55:00,99.04,99.23,99.0,99.15,7665500027.0
2007-09-20 14:00:00,99.16,99.43,99.14,99.3,5947500025.0
2007-09-20 14:05:00,99.28,99.45,99.28,99.45,8048300012.0
2007-09-20 14:10:00,99.45,99.46,99.28,99.3,5398000004.0
2007-09-20 14:15:00,99.3,99.34,99.22,99.27,6640200014.0
2007-09-20 14:20:00,99.27,99.3,99.2,99.3,6031800027.0
2007-09-20 14:25:00,99.3,99.36,99.23,99.29,7517200014.0
2007-09-20 14:30:00,99.27,99.38,99.24,99.36,8386200021.0
2007-09-20 14:35:00,99.36,99.4,99.31,99.38,6281600003.0
2007-09-20 14:40:00,99.38,99.45,99.35,99.44,6196100028.0
2007-09-20 14:45:00,99.43,99.44,99.355,99.39,4790500028.0
2007-09-20 14:50:00,99.39,99.46,99.37,99.425,5063600009.0
2007-09-20 14:55:00,99.43,99.47,99.355,99.4,5393900006.0
2007-09-20 15:00:00,99.4,99.44,99.27,99.31,5764000011.0
2007-09-20 15:05:00,99.31,99.36,99.27,99.33,4007000010.0
2007-09-20 15:10:00,99.33,99.35,99.31,99.31,4805888066.0
2007-09-20 15:15:00,99.31,99.34,99.25,99.28,4263500004.0
2007-09-20 15:20:00,99.28,99.41,99.19,99.36,3526500003.0
2007-09-20 15:25:00,99.36,99.39,99.3,99.31,3731300006.0
2007-09-20 15:30:00,99.32,99.33,99.23,99.3,4579200000.0
2007-09-20 15:35:00,99.3,99.34,99.23,99.27,3909100005.0
2007-09-20 15:40:00,99.27,99.29,99.18,99.22,4035400007.0
2007-09-20 15:45:00,99.22,99.25,99.19,99.25,3519499995.0
2007-09-20 15:50:00,99.25,99.31,99.225,99.27,4240600001.0
2007-09-20 15:55:00,99.28,99.31,99.23,99.27,4922600002.0
2007-09-20 16:00:00,99.27,99.28,99.16,99.28,5891700006.0
2007-09-20 16:05:00,99.28,99.37,99.225,99.35,5102300022.0
2007-09-20 16:10:00,99.35,99.38,99.26,99.36,3966899994.0
2007-09-20 16:15:00,99.37,99.41,99.29,99.33,4522200005.0
2007-09-20 16:20:00,99.32,99.33,99.18,99.23,4757600000.0
2007-09-20 16:25:00,99.23,99.27,99.08,99.09,3898500000.0
2007-09-20 16:30:00,99.09,99.14,99.045,99.11,6978300007.0
2007-09-20 16:35:00,99.11,99.19,99.09,99.16,5708200008.0
2007-09-20 16:40:00,99.16,99.225,99.13,99.21,3697799999.0
2007-09-20 16:45:00,99.21,99.29,99.18,99.28,3931900000.0
2007-09-20 16:50:00,99.27,99.29,99.2,99.27,3937600007.0
2007-09-20 16:55:00,99.27,99.29,99.1,99.14,2852300005.0
2007-09-20 17:00:00,99.14,99.21,99.1,99.19,3255800010.0
2007-09-20 17:05:00,99.19,99.22,99.11,99.14,2458200005.0
2007-09-20 17:10:00,99.14,99.19,99.1,99.14,2901599999.0
2007-09-20 17:15:00,99.13,99.13,99.0,99.02,4091600004.0
2007-09-20 17:20:00,99.02,99.04,98.98,99.0,3253999990.0
2007-09-20 17:25:00,99.0,99.0,98.91,98.94,4717300003.0
2007-09-20 17:30:00,98.95,98.96,98.81,98.86,5524600014.0
2007-09-20 17:35:00,98.86,98.86,98.71,98.71,4896400004.0
2007-09-20 17:40:00,98.71,98.77,98.655,98.71,4903299999.0
2007-09-20 17:45:00,98.71,98.71,98.51,98.56,6295699999.0
2007-09-20 17:50:00,98.57,98.625,98.51,98.62,5738400010.0
2007-09-20 17:55:00,98.62,98.72,98.62,98.64,6186800002.0
2007-09-20 18:00:00,98.64,98.82,98.62,98.75,5159799994.0
2007-09-20 18:05:00,98.745,98.76,98.7,98.76,2688599993.0
2007-09-20 18:10:00,98.76,98.825,98.75,98.8,1607900001.0
2007-09-20 18:15:00,98.8,98.825,98.75,98.82,3692000000.0
2007-09-20 18:20:00,98.82,98.84,98.73,98.81,3353699984.0
2007-09-20 18:25:00,98.81,98.81,98.68,98.75,5400400005.0
2007-09-20 18:30:00,98.74,98.74,98.65,98.69,2693600010.0
2007-09-20 18:35:00,98.68,98.7,98.62,98.69,2628700003.0
2007-09-20 18:40:00,98.69,98.7,98.56,98.63,5406596366.0
2007-09-20 18:45:00,98.63,98.74,98.58,98.71,3340600018.0
2007-09-20 18:50:00,98.72,98.82,98.68,98.78,3210899994.0
2007-09-20 18:55:00,98.775,98.81,98.75,98.78,2341600008.0
2007-09-20 19:00:00,98.78,98.805,98.7,98.705,2429000000.0
2007-09-20 19:05:00,98.7,98.73,98.655,98.66,1774300002.0
2007-09-20 19:10:00,98.665,98.685,98.61,98.62,1597500001.0
2007-09-20 19:15:00,98.62,98.68,98.61,98.64,3781900014.0
2007-09-20 19:20:00,98.64,98.67,98.63,98.63,1589800006.0
2007-09-20 19:25:00,98.63,98.655,98.62,98.645,1221700000.0
2007-09-20 19:30:00,98.645,98.77,98.64,98.76,1893000006.0
2007-09-20 19:35:00,98.76,98.84,98.72,98.82,1893800006.0
2007-09-20 19:40:00,98.82,98.86,98.76,98.845,2749600000.0
2007-09-20 19:45:00,98.845,98.95,98.73,98.78,4388300013.0
2007-09-20 19:50:00,98.78,98.78,98.69,98.75,1634300000.0
2007-09-20 19:55:00,98.755,98.77,98.68,98.715,947500003.0
2007-09-20 20:00:00,98.71,98.74,98.71,98.73,982599998.0
2007-09-20 20:05:00,98.73,98.78,98.69,98.77,1754699997.0
2007-09-20 20:10:00,98.77,98.93,98.72,98.91,4073600010.0
2007-09-20 20:15:00,98.91,98.98,98.89,98.96,3158299994.0
2007-09-20 20:20:00,98.96,98.99,98.935,98.95,2531299997.0
2007-09-20 20:25:00,98.95,98.97,98.83,98.875,2848399997.0
2007-09-20 20:30:00,98.875,98.89,98.79,98.86,3790399999.0
2007-09-20 20:35:00,98.86,98.94,98.81,98.94,4413000005.0
2007-09-20 20:40:00,98.94,99.11,98.94,99.1,7316500016.0
2007-09-20 20:45:00,99.095,99.1,98.83,98.94,4729600003.0
2007-09-20 20:50:00,98.94,99.01,98.91,99.0,2948900002.0
2007-09-20 20:55:00,99.005,99.04,98.92,98.93,2782700000.0
2007-09-20 21:00:00,98.93,98.93,98.815,98.83,3378800001.0
2007-09-20 21:05:00,98.83,98.83,98.64,98.7,2734000005.0
2007-09-20 21:10:00,98.7,98.75,98.62,98.75,2548799995.0
2007-09-20 21:15:00,98.75,98.78,98.71,98.74,1488999998.0
2007-09-20 21:20:00,98.75,98.82,98.75,98.795,1232600000.0
2007-09-20 21:25:00,98.79,98.81,98.76,98.78,1475600001.0
2007-09-20 21:30:00,98.78,98.78,98.7,98.7,1681700001.0
2007-09-20 21:35:00,98.7,98.75,98.68,98.72,2227000004.0
2007-09-20 21:40:00,98.72,98.76,98.72,98.75,1734200002.0
2007-09-20 21:45:00,98.75,98.77,98.56,98.67,4038199995.0
2007-09-20 21:50:00,98.67,98.7,98.61,98.65,1031200000.0
2007-09-20 21:55:00,98.655,98.66,98.585,98.595,1787000012.0
2007-09-20 22:00:00,98.595,98.6,98.51,98.52,1466300002.0
2007-09-20 22:05:00,98.52,98.65,98.5,98.65,1933100000.0
2007-09-20 22:10:00,98.64,98.65,98.59,98.63,2001400002.0
2007-09-20 22:15:00,98.63,98.695,98.63,98.66,2041700010.0
2007-09-20 22:20:00,98.66,98.66,98.57,98.58,1536399996.0
2007-09-20 22:25:00,98.57,98.68,98.55,98.67,2471499994.0
2007-09-20 22:30:00,98.665,98.68,98.64,98.65,1441400000.0
2007-09-20 22:35:00,98.65,98.71,98.63,98.7,1195500000.0
2007-09-20 22:40:00,98.71,98.74,98.65,98.74,3419400000.0
2007-09-20 22:45:00,98.74,98.81,98.67,98.8,1338200000.0
2007-09-20 22:50:00,98.79,98.8,98.7,98.77,961500000.0
2007-09-20 22:55:00,98.785,98.89,98.78,98.88,2148100000.0
2007-09-20 23:00:00,98.88,98.9,98.8,98.83,629400000.0
2007-09-20 23:05:00,98.83,98.88,98.82,98.86,456600000.0
2007-09-20 23:10:00,98.86,98.88,98.81,98.87,520800000.0
2007-09-20 23:15:00,98.88,98.96,98.84,98.87,607300000.0
2007-09-20 23:20:00,98.87,98.89,98.81,98.86,554300000.0
2007-09-20 23:25:00,98.84,98.89,98.82,98.855,917100000.0
2007-09-20 23:30:00,98.83,99.01,98.82,98.99,1360600000.0
2007-09-20 23:35:00,98.985,98.985,98.92,98.92,428799999.0
2007-09-20 23:40:00,98.925,98.95,98.88,98.92,798899999.0
2007-09-20 23:45:00,98.93,98.98,98.93,98.95,664300000.0
2007-09-20 23:50:00,98.94,98.95,98.77,98.875,620600000.0
2007-09-20 23:55:00,98.87,98.92,98.82,98.915,1078700000.0
2007-09-21 00:00:00,98.915,98.915,98.85,98.91,564100000.0
2007-09-21 00:05:00,98.9,98.91,98.86,98.885,582100000.0
2007-09-21 00:10:00,98.89,98.9,98.87,98.89,361800000.0
2007-09-21 00:15:00,98.89,98.93,98.85,98.91,1861399999.0
2007-09-21 00:20:00,98.885,98.94,98.878,98.93,2170900000.0
2007-09-21 00:25:00,98.93,98.98,98.91,98.94,915299998.0
2007-09-21 00:30:00,98.94,98.98,98.88,98.91,1540599999.0
2007-09-21 00:35:00,98.915,99.01,98.915,99.0,1821100001.0
2007-09-21 00:40:00,99.0,99.0,98.94,98.955,1133300002.0
2007-09-21 00:45:00,98.95,99.08,98.94,99.07,1174100002.0
2007-09-21 00:50:00,99.08,99.2,99.06,99.165,3087499993.0
2007-09-21 00:55:00,99.165,99.24,99.13,99.2,1660300011.0
2007-09-21 01:00:00,99.19,99.21,99.1,99.12,1074400007.0
2007-09-21 01:05:00,99.12,99.22,99.1,99.19,903000008.0
2007-09-21 01:10:00,99.195,99.26,99.17,99.25,1809199999.0
2007-09-21 01:15:00,99.25,99.345,99.23,99.345,2187800001.0
2007-09-21 01:20:00,99.35,99.375,99.31,99.37,3027500001.0
2007-09-21 01:25:00,99.37,99.41,99.34,99.4,2797600003.0
2007-09-21 01:30:00,99.4,99.42,99.37,99.41,1683599996.0
2007-09-21 01:35:00,99.41,99.42,99.36,99.38,1784399994.0
2007-09-21 01:40:00,99.38,99.49,99.37,99.48,4726900017.0
2007-09-21 01:45:00,99.48,99.53,99.465,99.49,1563000002.0
2007-09-21 01:50:00,99.48,99.6,99.45,99.57,2031199996.0
2007-09-21 01:55:00,99.56,99.73,99.56,99.685,4967699993.0
2007-09-21 02:00:00,99.7,99.78,99.6,99.64,4443800000.0
2007-09-21 02:05:00,99.64,99.66,99.59,99.66,2078400000.0
2007-09-21 02:10:00,99.66,99.75,99.64,99.72,2019899999.0
2007-09-21 02:15:00,99.72,99.82,99.72,99.78,1866500004.0
2007-09-21 02:20:00,99.79,99.87,99.75,99.87,3204900010.0
2007-09-21 02:25:00,99.845,99.97,99.84,99.96,2502299996.0
2007-09-21 02:30:00,99.95,99.98,99.93,99.97,953999999.0
2007-09-21 02:35:00,100.0,100.14,100.0,100.09,4099300002.0
2007-09-21 02:40:00,100.09,100.1,99.99,100.03,5828100005.0
2007-09-21 02:45:00,100.03,100.04,99.96,100.0,3377599988.0
2007-09-21 02:50:00,100.0,100.0,99.91,99.98,3171399980.0
2007-09-21 02:55:00,99.98,100.04,99.92,99.96,4350199988.0
2007-09-21 03:00:00,99.96,100.04,99.93,99.95,2309999992.0
2007-09-21 03:05:00,99.95,99.99,99.88,99.91,1808000001.0
2007-09-21 03:10:00,99.91,99.95,99.88,99.91,1637499999.0
2007-09-21 03:15:00,99.91,99.92,99.75,99.83,2429299999.0
2007-09-21 03:20:00,99.82,99.9,99.805,99.9,2706999994.0
2007-09-21 03:25:00,99.89,99.91,99.82,99.86,2720000000.0
2007-09-21 03:30:00,99.87,99.87,99.81,99.81,887900000.0
2007-09-21 03:35:00,99.82,99.82,99.76,99.76,672200000.0
2007-09-21 03:40:00,99.77,99.96,99.76,99.96,2352900005.0
2007-09-21 03:45:00,99.97,99.98,99.88,99.91,2976799989.0
2007-09-21 03:50:00,99.91,99.92,99.865,99.89,2145200000.0
2007-09-21 03:55:00,99.9,99.93,99.88,99.91,2178899998.0
2007-09-21 04:00:00,99.91,99.93,99.86,99.91,1755200005.0
2007-09-21 04:05:00,99.92,99.92,99.78,99.81,3340599981.0
2007-09-21 04:10:00,99.81,99.81,99.59,99.6,4526700018.0
2007-09-21 04:15:00,99.61,99.62,99.53,99.56,2928199981.0
2007-09-21 04:20:00,99.57,99.61,99.54,99.55,1924999997.0
2007-09-21 04:25:00,99.56,99.61,99.5,99.6,1334600000.0
2007-09-21 04:30:00,99.6,99.6,99.47,99.48,2270500000.0
2007-09-21 04:35:00,99.48,99.5,99.44,99.48,2607299982.0
2007-09-21 04:40:00,99.48,99.55,99.46,99.55,2085699996.0
2007-09-21 04:45:00,99.54,99.6,99.52,99.59,1848699994.0
2007-09-21 04:50:00,99.6,99.61,99.56,99.58,933299991.0
2007-09-21 04:55:00,99.58,99.6,99.56,99.59,985699989.0
2007-09-21 05:00:00,99.527,99.62,99.522,99.61,1861600001.0
2007-09-21 05:05:00,99.62,99.63,99.58,99.59,1592099969.0
2007-09-21 05:10:00,99.59,99.6,99.57,99.59,905499990.0
2007-09-21 05:15:00,99.58,99.63,99.58,99.63,1487400000.0
2007-09-21 05:20:00,99.63,99.63,99.595,99.63,1180699999.0
2007-09-21 05:25:00,99.63,99.64,99.61,99.63,940899999.0
2007-09-21 05:30:00,99.63,99.71,99.63,99.69,2932300028.0
2007-09-21 05:35:00,99.69,99.7,99.62,99.65,2098099976.0
2007-09-21 05:40:00,99.65,99.66,99.61,99.61,1340799982.0
2007-09-21 05:45:00,99.62,99.66,99.62,99.66,847000002.0
2007-09-21 05:50:00,99.66,99.68,99.64,99.65,1380700000.0
2007-09-21 05:55:00,99.65,99.67,99.55,99.57,2006399991.0
2007-09-21 06:00:00,99.57,99.57,99.51,99.53,2417199992.0
2007-09-21 06:05:00,99.53,99.55,99.5,99.55,1839299996.0
2007-09-21 06:10:00,99.55,99.55,99.52,99.53,1150400001.0
2007-09-21 06:15:00,99.55,99.6,99.53,99.59,2021099994.0
2007-09-21 06:20:00,99.59,99.63,99.555,99.62,1942399993.0
2007-09-21 06:25:00,99.62,99.75,99.62,99.74,3054699979.0
2007-09-21 06:30:00,99.74,99.81,99.73,99.79,2819899991.0
2007-09-21 06:35:00,99.78,99.82,99.78,99.81,2496499993.0
2007-09-21 06:40:00,99.81,99.84,99.76,99.77,3259499994.0
2007-09-21 06:45:00,99.77,99.79,99.75,99.76,2184999995.0
2007-09-21 06:50:00,99.77,99.83,99.77,99.77,4018400001.0
2007-09-21 06:55:00,99.77,99.81,99.71,99.75,2964699999.0
2007-09-21 07:00:00,99.75,99.77,99.71,99.74,4495499999.0
2007-09-21 07:05:00,99.74,99.77,99.67,99.73,3493899995.0
2007-09-21 07:10:00,99.73,99.75,99.69,99.695,3572500006.0
2007-09-21 07:15:00,99.71,99.74,99.67,99.7,2984399999.0
2007-09-21 07:20:00,99.71,99.74,99.67,99.69,2502799995.0
2007-09-21 07:25:00,99.68,99.72,99.62,99.63,1987199994.0
2007-09-21 07:30:00,99.63,99.7,99.625,99.7,3014299990.0
2007-09-21 07:35:00,99.7,99.72,99.68,99.72,1592599993.0
2007-09-21 07:40:00,99.72,99.74,99.61,99.69,4687200009.0
2007-09-21 07:45:00,99.69,99.71,99.665,99.7,2382599989.0
2007-09-21 07:50:00,99.69,99.78,99.655,99.77,2954899983.0
2007-09-21 07:55:00,99.77,99.79,99.72,99.77,2822300001.0
2007-09-21 08:00:00,99.77,99.89,99.77,99.795,4589199982.0
2007-09-21 08:05:00,99.795,99.83,99.76,99.8,2841799977.0
2007-09-21 08:10:00,99.8,99.85,99.78,99.82,4925599984.0
2007-09-21 08:15:00,99.82,99.87,99.795,99.82,4334300000.0
2007-09-21 08:20:00,99.83,99.83,99.73,99.76,5162499996.0
2007-09-21 08:25:00,99.75,99.76,99.68,99.69,4286000001.0
2007-09-21 08:30:00,99.69,99.78,99.69,99.75,5082700011.0
2007-09-21 08:35:00,99.75,99.77,99.66,99.705,4953100005.0
2007-09-21 08:40:00,99.705,99.71,99.625,99.66,3505499995.0
2007-09-21 08:45:00,99.65,99.7,99.57,99.61,4146200034.0
2007-09-21 08:50:00,99.61,99.68,99.6,99.67,3604500007.0
2007-09-21 08:55:00,99.67,99.71,99.59,99.685,3830199990.0
2007-09-21 09:00:00,99.685,99.7,99.63,99.64,5530200005.0
2007-09-21 09:05:00,99.64,99.65,99.575,99.63,4711400005.0
2007-09-21 09:10:00,99.62,99.71,99.6,99.625,6005300010.0
2007-09-21 09:15:00,99.625,99.7,99.57,99.62,3717999991.0
2007-09-21 09:20:00,99.63,99.72,99.61,99.71,4319699998.0
2007-09-21 09:25:00,99.71,99.71,99.63,99.69,2900500007.0
2007-09-21 09:30:00,99.69,99.75,99.66,99.74,2259274583.0
2007-09-21 09:35:00,99.74,99.81,99.7,99.77,3798900006.0
2007-09-21 09:40:00,99.77,99.93,99.76,99.91,2785400000.0
2007-09-21 09:45:00,99.92,99.92,99.8,99.83,4796099995.0
2007-09-21 09:50:00,99.83,99.845,99.71,99.79,4760899988.0
2007-09-21 09:55:00,99.79,99.79,99.695,99.75,3927499992.0
2007-09-21 10:00:00,99.74,99.76,99.67,99.67,3680499970.0
2007-09-21 10:05:00,99.68,99.73,99.67,99.67,3604093617.0
2007-09-21 10:10:00,99.68,99.69,99.57,99.65,4577299999.0
2007-09-21 10:15:00,99.645,99.66,99.57,99.61,2626600003.0
2007-09-21 10:20:00,99.6,99.65,99.58,99.625,2432199998.0
2007-09-21 10:25:00,99.63,99.76,99.625,99.75,3836899980.0
2007-09-21 10:30:00,99.76,99.85,99.72,99.75,4260800002.0
2007-09-21 10:35:00,99.75,99.75,99.68,99.71,3698400004.0
2007-09-21 10:40:00,99.71,99.91,99.71,99.86,7478299999.0
2007-09-21 10:45:00,99.86,99.91,99.845,99.88,4649700000.0
2007-09-21 10:50:00,99.88,99.92,99.73,99.87,5243399993.0
2007-09-21 10:55:00,99.87,99.88,99.81,99.83,2323899999.0
2007-09-21 11:00:00,99.82,99.87,99.77,99.86,4259899992.0
2007-09-21 11:05:00,99.85,99.91,99.82,99.83,5659899988.0
2007-09-21 11:10:00,99.83,99.83,99.67,99.71,3491899996.0
2007-09-21 11:15:00,99.7,99.75,99.62,99.655,3213300004.0
2007-09-21 11:20:00,99.655,99.67,99.57,99.63,2544999999.0
2007-09-21 11:25:00,99.63,99.65,99.57,99.62,1503100002.0
2007-09-21 11:30:00,99.62,99.71,99.62,99.675,975300000.0
2007-09-21 11:35:00,99.7,99.81,99.69,99.78,1555299994.0
2007-09-21 11:40:00,99.775,99.775,99.63,99.63,3602799997.0
2007-09-21 11:45:00,99.64,99.68,99.6,99.65,3329300003.0
2007-09-21 11:50:00,99.65,99.685,99.63,99.66,1409200000.0
2007-09-21 11:55:00,99.66,99.78,99.66,99.77,4364899986.0
2007-09-21 12:00:00,99.77,99.83,99.76,99.8,2188700000.0
2007-09-21 12:05:00,99.8,99.89,99.75,99.83,4752560988.0
2007-09-21 12:10:00,99.83,99.87,99.715,99.79,4072100008.0
2007-09-21 12:15:00,99.79,99.85,99.74,99.78,5041499991.0
2007-09-21 12:20:00,99.78,99.79,99.61,99.68,4308499993.0
2007-09-21 12:25:00,99.69,99.72,99.63,99.72,2666999987.0
2007-09-21 12:30:00,99.72,99.795,99.69,99.77,1556700008.0
2007-09-21 12:35:00,99.76,99.82,99.76,99.81,2352500006.0
2007-09-21 12:40:00,99.81,99.81,99.72,99.755,2233799997.0
2007-09-21 12:45:00,99.76,99.78,99.73,99.76,2365699999.0
2007-09-21 12:50:00,99.77,99.83,99.76,99.77,3328400000.0
2007-09-21 12:55:00,99.77,99.8,99.72,99.74,2994400000.0
2007-09-21 13:00:00,99.74,99.74,99.66,99.675,3350699983.0
2007-09-21 13:05:00,99.675,99.7,99.65,99.68,2974300000.0
2007-09-21 13:10:00,99.68,99.7,99.62,99.64,4016099995.0
2007-09-21 13:15:00,99.65,99.67,99.57,99.6,3097299998.0
2007-09-21 13:20:00,99.6,99.63,99.575,99.61,2248400000.0
2007-09-21 13:25:00,99.61,99.62,99.57,99.61,3726587654.0
2007-09-21 13:30:00,99.61,99.635,99.54,99.565,1988699999.0
2007-09-21 13:35:00,99.565,99.62,99.54,99.56,2099399974.0
2007-09-21 13:40:00,99.56,99.62,99.56,99.61,3039900010.0
2007-09-21 13:45:00,99.62,99.62,99.56,99.58,1678200000.0
2007-09-21 13:50:00,99.58,99.63,99.5,99.565,4013400002.0
2007-09-21 13:55:00,99.565,99.57,99.51,99.52,1571599990.0
2007-09-21 14:00:00,99.53,99.57,99.41,99.57,4973900000.0
2007-09-21 14:05:00,99.57,99.58,99.5,99.53,4041099995.0
2007-09-21 14:10:00,99.52,99.56,99.46,99.51,3685999990.0
2007-09-21 14:15:00,99.51,99.58,99.49,99.525,3140000012.0
2007-09-21 14:20:00,99.52,99.53,99.45,99.495,3640299989.0
2007-09-21 14:25:00,99.5,99.53,99.45,99.49,3003999999.0
2007-09-21 14:30:00,99.5,99.56,99.4,99.56,3765699994.0
2007-09-21 14:35:00,99.56,99.75,99.55,99.72,3688899996.0
2007-09-21 14:40:00,99.71,99.83,99.66,99.82,3990799983.0
2007-09-21 14:45:00,99.81,99.9,99.78,99.89,4408800000.0
2007-09-21 14:50:00,99.89,99.96,99.87,99.95,5826999982.0
2007-09-21 14:55:00,99.96,99.98,99.93,99.95,3566600000.0
2007-09-21 15:00:00,99.96,99.98,99.91,99.96,3948899998.0
2007-09-21 15:05:00,99.96,99.96,99.82,99.85,4088300000.0
2007-09-21 15:10:00,99.85,99.89,99.82,99.89,2358700000.0
2007-09-21 15:15:00,99.89,99.89,99.83,99.835,3030500003.0
2007-09-21 15:20:00,99.84,99.91,99.74,99.89,5699499995.0
2007-09-21 15:25:00,99.89,99.96,99.845,99.91,3975800000.0
2007-09-21 15:30:00,99.91,99.95,99.835,99.85,3991699999.0
2007-09-21 15:35:00,99.85,99.905,99.835,99.85,2564999994.0
2007-09-21 15:40:00,99.87,99.9,99.79,99.81,2347700001.0
2007-09-21 15:45:00,99.81,99.81,99.735,99.76,4051000000.0
2007-09-21 15:50:00,99.75,99.87,99.73,99.85,2486699998.0
2007-09-21 15:55:00,99.86,99.94,99.84,99.92,2816000000.0
2007-09-21 16:00:00,99.9,99.97,99.88,99.97,2240100001.0
2007-09-21 16:05:00,99.97,100.12,99.93,100.08,3664400001.0
2007-09-21 16:10:00,100.08,100.16,100.01,100.11,4335599999.0
2007-09-21 16:15:00,100.11,100.15,99.95,99.96,3820599994.0
2007-09-21 16:20:00,99.95,100.005,99.94,100.0,2976599985.0
2007-09-21 16:25:00,99.99,100.03,99.91,99.92,2636099996.0
2007-09-21 16:30:00,99.92,99.97,99.895,99.95,1720400004.0
2007-09-21 16:35:00,99.96,99.96,99.85,99.87,1550300002.0
2007-09-21 16:40:00,99.88,99.92,99.88,99.91,1208700003.0
2007-09-21 16:45:00,99.895,99.93,99.85,99.88,3416500004.0
2007-09-21 16:50:00,99.88,99.94,99.86,99.91,2328700001.0
2007-09-21 16:55:00,99.91,99.93,99.805,99.845,3389200016.0
2007-09-21 17:00:00,99.85,99.93,99.8,99.88,2418900006.0
2007-09-21 17:05:00,99.88,99.89,99.83,99.865,2241899994.0
2007-09-21 17:10:00,99.865,99.9,99.86,99.9,714400002.0
2007-09-21 17:15:00,99.89,99.93,99.89,99.91,763000000.0
2007-09-21 17:20:00,99.91,99.94,99.88,99.92,1904958544.0
2007-09-21 17:25:00,99.9,100.0,99.9,99.95,2444500002.0
2007-09-21 17:30:00,99.945,99.96,99.9,99.93,1944300004.0
2007-09-21 17:35:00,99.93,99.95,99.89,99.94,1510100008.0
2007-09-21 17:40:00,99.93,99.97,99.93,99.96,1715100000.0
2007-09-21 17:45:00,99.96,99.96,99.87,99.93,1407000000.0
2007-09-21 17:50:00,99.94,99.96,99.92,99.935,1123599996.0
2007-09-21 17:55:00,99.94,100.01,99.94,99.97,638100000.0
2007-09-21 18:00:00,99.96,99.97,99.87,99.9,1726000001.0
2007-09-21 18:05:00,99.89,99.91,99.84,99.91,1141100000.0
2007-09-21 18:10:00,99.895,99.97,99.89,99.945,1240600001.0
2007-09-21 18:15:00,99.95,99.96,99.9,99.94,1217200000.0
2007-09-21 18:20:00,99.94,100.03,99.94,99.97,1840400009.0
2007-09-21 18:25:00,99.965,99.98,99.945,99.95,928300007.0
2007-09-21 18:30:00,99.95,100.05,99.95,100.04,1539500002.0
2007-09-21 18:35:00,100.04,100.04,99.92,99.94,1964900001.0
2007-09-21 18:40:00,99.94,99.98,99.94,99.98,1413600000.0
2007-09-21 18:45:00,99.98,100.01,99.975,100.0,1111400000.0
2007-09-21 18:50:00,99.995,100.015,99.91,99.94,1145000003.0
2007-09-21 18:55:00,99.935,100.02,99.925,100.0,458200000.0
2007-09-21 19:00:00,100.0,100.055,100.0,100.04,1831000013.0
2007-09-21 19:05:00,100.04,100.04,99.99,100.0,1121100000.0
2007-09-21 19:10:00,100.0,100.0,99.98,100.0,466400000.0
2007-09-21 19:15:00,100.0,100.0,99.92,99.92,607400001.0
2007-09-21 19:20:00,99.92,99.96,99.88,99.96,938299999.0
2007-09-21 19:25:00,99.96,99.96,99.93,99.94,829299999.0
2007-09-21 19:30:00,99.94,99.95,99.92,99.93,551500000.0
2007-09-21 19:35:00,99.94,99.97,99.92,99.97,712000001.0
2007-09-21 19:40:00,99.97,99.97,99.9,99.92,1139200006.0
2007-09-21 19:45:00,99.92,99.92,99.84,99.87,2050600018.0
2007-09-21 19:50:00,99.87,99.91,99.87,99.88,759700000.0
2007-09-21 19:55:00,99.88,99.88,99.8,99.83,666100000.0
2007-09-21 20:00:00,99.82,99.84,99.77,99.815,722400000.0
2007-09-21 20:05:00,99.815,99.82,99.78,99.81,484500000.0
2007-09-21 20:10:00,99.805,99.82,99.78,99.81,808600000.0
2007-09-21 20:15:00,99.81,99.82,99.74,99.74,1097200002.0
2007-09-21 20:20:00,99.75,99.78,99.72,99.77,1121100004.0
2007-09-21 20:25:00,99.77,99.84,99.77,99.83,1150100000.0
2007-09-21 20:30:00,99.83,99.84,99.81,99.82,1614299999.0
2007-09-21 20:35:00,99.82,99.87,99.8,99.815,1577600000.0
2007-09-21 20:40:00,99.82,99.84,99.79,99.79,2472500000.0
2007-09-21 20:45:00,99.79,99.89,99.76,99.89,2204799998.0
2007-09-21 20:50:00,99.89,99.9,99.85,99.87,1416400001.0
2007-09-21 20:55:00,99.87,99.9,99.82,99.88,1609299998.0
2007-09-21 21:00:00,99.88,99.88,99.74,99.8,3025100015.0
2007-09-21 21:05:00,99.79,99.81,99.78,99.8,2143300002.0
2007-09-21 21:10:00,99.81,99.835,99.77,99.8,4143700009.0
2007-09-21 21:15:00,99.8,99.81,99.75,99.8,863600003.0
2007-09-21 21:20:00,99.8,99.845,99.77,99.81,903900000.0
2007-09-21 21:25:00,99.81,99.82,99.77,99.78,512700001.0
2007-09-21 21:30:00,99.77,99.79,99.76,99.77,833900000.0
2007-09-21 21:35:00,99.77,99.78,99.74,99.76,1660400000.0
2007-09-21 21:40:00,99.76,99.77,99.7,99.74,1392100005.0
2007-09-21 21:45:00,99.735,99.75,99.72,99.74,1282300004.0
2007-09-21 21:50:00,99.74,99.755,99.69,99.75,1145200000.0
2007-09-21 21:55:00,99.74,99.77,99.73,99.755,1425300004.0
2007-09-21 22:00:00,99.755,99.77,99.69,99.76,1016000000.0
2007-09-21 22:05:00,99.715,99.77,99.715,99.75,896800000.0
2007-09-21 22:10:00,99.75,99.78,99.73,99.75,712000000.0
2007-09-21 22:15:00,99.73,99.785,99.72,99.73,732400000.0
2007-09-21 22:20:00,99.73,99.77,99.73,99.76,1352500000.0
2007-09-21 22:25:00,99.74,99.78,99.73,99.76,867400000.0
2007-09-21 22:30:00,99.75,99.895,99.74,99.88,960700000.0
2007-09-21 22:35:00,99.89,99.89,99.86,99.87,227500000.0
2007-09-21 22:40:00,99.87,99.9,99.855,99.86,334300000.0
2007-09-21 22:45:00,99.86,99.9,99.85,99.88,561500000.0
2007-09-21 22:50:00,99.88,99.91,99.86,99.905,383600000.0
2007-09-21 22:55:00,99.905,100.12,99.88,100.04,1122200000.0
2007-09-23 23:00:00,99.961,100.003,99.945,99.974,1920599994.0
2007-09-23 23:05:00,99.977,100.008,99.94,99.948,1036799991.0
2007-09-23 23:10:00,99.958,100.013,99.95,100.008,1186499995.0
2007-09-23 23:15:00,100.019,100.034,99.96,99.99,1660899995.0
2007-09-23 23:20:00,99.965,100.012,99.949,99.983,1516799988.0
2007-09-23 23:25:00,99.976,100.032,99.954,100.032,2522399980.0
2007-09-23 23:30:00,99.991,100.063,99.981,100.0,1693199993.0
2007-09-23 23:35:00,100.003,100.099,99.991,100.087,2053799984.0
2007-09-23 23:40:00,100.078,100.107,100.037,100.062,973599997.0
2007-09-23 23:45:00,100.095,100.12,100.048,100.07,1349499995.0
2007-09-23 23:50:00,100.046,100.105,100.031,100.065,2994599987.0
2007-09-23 23:55:00,100.055,100.09,100.036,100.07,3479099994.0
2007-09-24 00:00:00,100.05,100.09,100.01,100.055,192800000.0
2007-09-24 00:05:00,100.08,100.09,100.04,100.08,181300000.0
2007-09-24 00:10:00,100.09,100.1,100.05,100.08,140000000.0
2007-09-24 00:15:00,100.08,100.12,100.07,100.1,171200000.0
2007-09-24 00:20:00,100.1,100.1,100.04,100.046,1515300016.0
2007-09-24 00:25:00,100.06,100.1,100.03,100.1,240000000.0
2007-09-24 00:30:00,100.1,100.11,100.05,100.05,274600000.0
2007-09-24 00:35:00,100.05,100.07,100.04,100.07,364500000.0
2007-09-24 00:40:00,100.07,100.13,100.07,100.09,778100000.0
2007-09-24 00:45:00,100.078,100.103,100.05,100.07,1377599981.0
2007-09-24 00:50:00,100.08,100.1,100.01,100.05,273900000.0
2007-09-24 00:55:00,100.05,100.07,99.99,99.99,351200000.0
2007-09-24 01:00:00,99.99,100.02,99.96,99.99,1423199988.0
2007-09-24 01:05:00,99.98,100.0,99.94,99.97,243900000.0
2007-09-24 01:10:00,99.97,100.01,99.92,99.92,607400000.0
2007-09-24 01:15:00,99.94,99.945,99.89,99.93,689100000.0
2007-09-24 01:20:00,99.935,99.94,99.86,99.87,892500000.0
2007-09-24 01:25:00,99.87,99.92,99.85,99.92,416000000.0
2007-09-24 01:30:00,99.92,99.955,99.89,99.93,486100000.0
2007-09-24 01:35:00,99.935,100.0,99.92,99.97,580800000.0
2007-09-24 01:40:00,100.0,100.03,99.97,99.99,951200000.0
2007-09-24 01:45:00,100.01,100.01,99.87,99.9,1067200000.0
2007-09-24 01:50:00,99.9,99.94,99.86,99.93,1152700000.0
2007-09-24 01:55:00,99.93,99.97,99.92,99.97,929700000.0
2007-09-24 02:00:00,99.97,100.01,99.96,99.96,1278300000.0
2007-09-24 02:05:00,99.96,99.96,99.86,99.9,992500000.0
2007-09-24 02:10:00,99.9,99.94,99.87,99.9,718700000.0
2007-09-24 02:15:00,99.935,99.96,99.89,99.93,1269200000.0
2007-09-24 02:20:00,99.92,99.93,99.88,99.9,1708200000.0
2007-09-24 02:25:00,99.91,99.91,99.77,99.77,2666500008.0
2007-09-24 02:30:00,99.775,99.88,99.76,99.88,1160800010.0
2007-09-24 02:35:00,99.885,99.91,99.875,99.91,392400000.0
2007-09-24 02:40:00,99.91,99.99,99.91,99.965,642899999.0
2007-09-24 02:45:00,99.95,99.96,99.87,99.885,1029261134.0
2007-09-24 02:50:00,99.89,99.94,99.89,99.94,924365462.0
2007-09-24 02:55:00,99.93,99.94,99.9,99.9,889099998.0
2007-09-24 03:00:00,99.9,99.915,99.85,99.86,694099997.0
2007-09-24 03:05:00,99.845,99.91,99.83,99.89,996499998.0
2007-09-24 03:10:00,99.9,100.005,99.895,100.005,718200000.0
2007-09-24 03:15:00,100.005,100.015,99.95,99.95,833200000.0
2007-09-24 03:20:00,99.95,100.0,99.92,99.955,620999999.0
2007-09-24 03:25:00,99.955,100.02,99.945,100.02,792600000.0
2007-09-24 03:30:00,100.02,100.04,99.99,100.005,659600000.0
2007-09-24 03:35:00,100.01,100.03,99.97,100.01,746100000.0
2007-09-24 03:40:00,100.01,100.01,99.95,99.965,534300000.0
2007-09-24 03:45:00,99.965,99.965,99.95,99.96,124200000.0
2007-09-24 03:50:00,99.96,100.0,99.95,99.97,1552000000.0
2007-09-24 03:55:00,99.97,100.0,99.94,99.98,606200001.0
2007-09-24 04:00:00,99.98,99.985,99.915,99.94,877199999.0
2007-09-24 04:05:00,99.945,99.97,99.91,99.96,505200000.0
2007-09-24 04:10:00,99.96,99.96,99.88,99.89,492300000.0
2007-09-24 04:15:00,99.89,99.9,99.86,99.88,934000000.0
2007-09-24 04:20:00,99.88,99.92,99.85,99.89,1087200000.0
2007-09-24 04:25:00,99.89,99.9,99.79,99.83,1076700000.0
2007-09-24 04:30:00,99.83,99.84,99.8,99.805,642800000.0
2007-09-24 04:35:00,99.805,99.83,99.78,99.825,598700000.0
2007-09-24 04:40:00,99.83,99.835,99.81,99.825,205100000.0
2007-09-24 04:45:00,99.825,99.88,99.82,99.87,369600000.0
2007-09-24 04:50:00,99.87,99.88,99.81,99.84,1130799998.0
2007-09-24 04:55:00,99.84,99.84,99.795,99.82,819199999.0
2007-09-24 05:00:00,99.82,99.83,99.775,99.81,763100003.0
2007-09-24 05:05:00,99.81,99.82,99.78,99.81,122400000.0
2007-09-24 05:10:00,99.8,99.82,99.8,99.81,177200000.0
2007-09-24 05:15:00,99.81,99.81,99.78,99.795,619900000.0
2007-09-24 05:20:00,99.795,99.82,99.77,99.77,511600001.0
2007-09-24 05:25:00,99.78,99.78,99.74,99.76,348000001.0
2007-09-24 05:30:00,99.76,99.77,99.71,99.76,837199999.0
2007-09-24 05:35:00,99.76,99.81,99.755,99.8,1544900000.0
2007-09-24 05:40:00,99.795,99.825,99.78,99.81,752200002.0
2007-09-24 05:45:00,99.81,99.81,99.76,99.79,482299999.0
2007-09-24 05:50:00,99.79,99.8,99.77,99.77,314500000.0
2007-09-24 05:55:00,99.77,99.82,99.75,99.79,486199999.0
2007-09-24 06:00:00,99.8,99.83,99.795,99.83,705199994.0
2007-09-24 06:05:00,99.83,99.84,99.79,99.81,947900000.0
2007-09-24 06:10:00,99.81,99.84,99.78,99.78,661800000.0
2007-09-24 06:15:00,99.78,99.79,99.76,99.78,562900001.0
2007-09-24 06:20:00,99.77,99.78,99.76,99.76,1119700000.0
2007-09-24 06:25:00,99.77,99.8,99.76,99.77,1021300000.0
2007-09-24 06:30:00,99.77,99.79,99.75,99.76,1149300000.0
2007-09-24 06:35:00,99.76,99.78,99.74,99.76,1114400000.0
2007-09-24 06:40:00,99.76,99.76,99.71,99.73,1226100000.0
2007-09-24 06:45:00,99.73,99.77,99.71,99.73,1438600000.0
2007-09-24 06:50:00,99.73,99.75,99.7,99.7,523200000.0
2007-09-24 06:55:00,99.7,99.72,99.69,99.72,123700000.0
2007-09-24 07:00:00,99.72,99.72,99.68,99.685,420800000.0
2007-09-24 07:05:00,99.685,99.695,99.67,99.69,736299998.0
2007-09-24 07:10:00,99.69,99.71,99.66,99.67,1352099988.0
2007-09-24 07:15:00,99.67,99.675,99.66,99.67,130799999.0
2007-09-24 07:20:00,99.67,99.69,99.66,99.66,342199999.0
2007-09-24 07:25:00,99.67,99.69,99.6,99.605,577099999.0
2007-09-24 07:30:00,99.605,99.63,99.56,99.63,1139600001.0
2007-09-24 07:35:00,99.63,99.68,99.62,99.67,1366400000.0
2007-09-24 07:40:00,99.68,99.7,99.65,99.7,1220000000.0
2007-09-24 07:45:00,99.69,99.74,99.68,99.725,1885800000.0
2007-09-24 07:50:00,99.725,99.79,99.71,99.76,2405500001.0
2007-09-24 07:55:00,99.76,99.78,99.72,99.77,1577500001.0
2007-09-24 08:00:00,99.77,99.84,99.75,99.8,2150600001.0
2007-09-24 08:05:00,99.8,99.92,99.79,99.89,1552100005.0
2007-09-24 08:10:00,99.89,99.905,99.78,99.79,1805200017.0
2007-09-24 08:15:00,99.79,99.81,99.64,99.66,3603400000.0
2007-09-24 08:20:00,99.66,99.695,99.62,99.68,3043999995.0
2007-09-24 08:25:00,99.685,99.76,99.66,99.715,2956099990.0
2007-09-24 08:30:00,99.72,99.77,99.715,99.745,1428800001.0
2007-09-24 08:35:00,99.75,99.775,99.735,99.76,1238600005.0
2007-09-24 08:40:00,99.76,99.84,99.745,99.78,3717300000.0
2007-09-24 08:45:00,99.78,99.79,99.74,99.77,2745100000.0
2007-09-24 08:50:00,99.77,99.77,99.72,99.73,2544300001.0
2007-09-24 08:55:00,99.73,99.73,99.68,99.72,2922300000.0
2007-09-24 09:00:00,99.705,99.72,99.62,99.64,2735600000.0
2007-09-24 09:05:00,99.625,99.67,99.6,99.63,2736300001.0
2007-09-24 09:10:00,99.63,99.72,99.63,99.7,1551200011.0
2007-09-24 09:15:00,99.7,99.76,99.69,99.76,2236200006.0
2007-09-24 09:20:00,99.76,99.85,99.75,99.83,2518000000.0
2007-09-24 09:25:00,99.83,99.83,99.67,99.69,3189900005.0
2007-09-24 09:30:00,99.69,99.75,99.69,99.705,2018400011.0
2007-09-24 09:35:00,99.705,99.715,99.61,99.61,1717100000.0
2007-09-24 09:40:00,99.61,99.63,99.53,99.545,2660000004.0
2007-09-24 09:45:00,99.545,99.57,99.54,99.565,1450300001.0
2007-09-24 09:50:00,99.56,99.57,99.54,99.57,1395400001.0
2007-09-24 09:55:00,99.56,99.56,99.51,99.55,2259500004.0
2007-09-24 10:00:00,99.55,99.61,99.545,99.605,3011800002.0
2007-09-24 10:05:00,99.61,99.625,99.57,99.58,2507199992.0
2007-09-24 10:10:00,99.58,99.61,99.565,99.57,1469599994.0
2007-09-24 10:15:00,99.57,99.6,99.535,99.54,1952200000.0
2007-09-24 10:20:00,99.55,99.58,99.485,99.56,2075600000.0
2007-09-24 10:25:00,99.56,99.61,99.55,99.58,2088699996.0
2007-09-24 10:30:00,99.58,99.58,99.47,99.557,4307899994.0
2007-09-24 10:35:00,99.554,99.633,99.468,99.588,6752300000.0
2007-09-24 10:40:00,99.594,99.675,99.561,99.6,4760499999.0
2007-09-24 10:45:00,99.6,99.635,99.55,99.6,2134599985.0
2007-09-24 10:50:00,99.6,99.67,99.555,99.59,3209800006.0
2007-09-24 10:55:00,99.59,99.65,99.585,99.635,4374100003.0
2007-09-24 11:00:00,99.635,99.67,99.59,99.63,3819600005.0
2007-09-24 11:05:00,99.63,99.65,99.6,99.65,2211200000.0
2007-09-24 11:10:00,99.65,99.75,99.65,99.74,1385700004.0
2007-09-24 11:15:00,99.735,99.8,99.71,99.745,3072200023.0
2007-09-24 11:20:00,99.745,99.785,99.74,99.77,1640099998.0
2007-09-24 11:25:00,99.77,99.8,99.745,99.76,3602900000.0
2007-09-24 11:30:00,99.76,99.81,99.73,99.81,2600399996.0
2007-09-24 11:35:00,99.81,99.85,99.76,99.77,2072099996.0
2007-09-24 11:40:00,99.77,99.82,99.73,99.81,898300002.0
2007-09-24 11:45:00,99.82,99.82,99.77,99.795,1249500005.0
2007-09-24 11:50:00,99.8,99.8,99.75,99.79,2009300006.0
2007-09-24 11:55:00,99.79,99.865,99.77,99.86,3833500006.0
2007-09-24 12:00:00,99.87,99.98,99.85,99.97,5108700023.0
2007-09-24 12:05:00,99.96,99.97,99.93,99.95,1406800000.0
2007-09-24 12:10:00,99.95,99.96,99.87,99.89,3348200008.0
2007-09-24 12:15:00,99.89,99.92,99.86,99.89,2879999985.0
2007-09-24 12:20:00,99.89,99.91,99.83,99.84,3736099998.0
2007-09-24 12:25:00,99.83,99.86,99.74,99.8,5799899995.0
2007-09-24 12:30:00,99.805,99.93,99.79,99.93,4329299992.0
2007-09-24 12:35:00,99.93,100.01,99.92,99.99,3123000013.0
2007-09-24 12:40:00,99.985,100.0,99.88,99.9,1735400004.0
2007-09-24 12:45:00,99.895,99.98,99.88,99.97,2342800001.0
2007-09-24 12:50:00,99.96,99.98,99.87,99.89,1378499996.0
2007-09-24 12:55:00,99.89,99.92,99.88,99.88,1896199994.0
2007-09-24 13:00:00,99.89,99.9,99.83,99.895,1610100025.0
2007-09-24 13:05:00,99.895,100.04,99.89,100.02,2331100005.0
2007-09-24 13:10:00,100.03,100.04,99.97,99.98,3661077975.0
2007-09-24 13:15:00,99.98,100.04,99.96,100.01,2853999994.0
2007-09-24 13:20:00,100.01,100.03,99.97,100.0,3422600010.0
2007-09-24 13:25:00,100.0,100.04,99.93,100.03,2529500004.0
2007-09-24 13:30:00,100.03,100.03,99.92,99.94,5526400008.0
2007-09-24 13:35:00,99.94,99.94,99.89,99.91,4907999983.0
2007-09-24 13:40:00,99.91,99.94,99.86,99.87,4885899997.0
2007-09-24 13:45:00,99.86,99.895,99.84,99.885,3728560106.0
2007-09-24 13:50:00,99.89,99.95,99.88,99.9,2624999991.0
2007-09-24 13:55:00,99.9,99.915,99.83,99.91,3857900006.0
2007-09-24 14:00:00,99.91,99.94,99.78,99.78,4203000031.0
2007-09-24 14:05:00,99.805,99.975,99.8,99.96,4825299989.0
2007-09-24 14:10:00,99.955,99.97,99.86,99.89,4931900031.0
2007-09-24 14:15:00,99.89,99.975,99.865,99.95,4940999981.0
2007-09-24 14:20:00,99.96,99.98,99.835,99.85,4990700017.0
2007-09-24 14:25:00,99.85,99.9,99.81,99.89,5982900017.0
2007-09-24 14:30:00,99.89,99.9,99.85,99.88,2830600011.0
2007-09-24 14:35:00,99.88,99.88,99.81,99.84,3124299997.0
2007-09-24 14:40:00,99.84,99.92,99.82,99.91,2604800018.0
2007-09-24 14:45:00,99.91,99.93,99.88,99.9,4294500012.0
2007-09-24 14:50:00,99.9,99.94,99.85,99.86,5658099972.0
2007-09-24 14:55:00,99.865,99.89,99.76,99.77,4460399988.0
2007-09-24 15:00:00,99.75,99.895,99.75,99.88,4701100013.0
2007-09-24 15:05:00,99.88,99.89,99.83,99.85,4064800001.0
2007-09-24 15:10:00,99.845,99.87,99.81,99.86,4644000003.0
2007-09-24 15:15:00,99.86,99.87,99.83,99.84,1705000002.0
2007-09-24 15:20:00,99.84,99.84,99.75,99.765,5576799992.0
2007-09-24 15:25:00,99.76,99.77,99.675,99.69,4514799992.0
2007-09-24 15:30:00,99.7,99.79,99.68,99.74,6317199985.0
2007-09-24 15:35:00,99.74,99.74,99.66,99.68,4562999994.0
2007-09-24 15:40:00,99.69,99.8,99.675,99.78,2123499997.0
2007-09-24 15:45:00,99.78,99.78,99.69,99.75,6411999985.0
2007-09-24 15:50:00,99.75,99.76,99.6,99.63,5188000000.0
2007-09-24 15:55:00,99.61,99.68,99.59,99.67,6675700004.0
2007-09-24 16:00:00,99.67,99.7,99.64,99.68,3880699997.0
2007-09-24 16:05:00,99.68,99.69,99.58,99.61,2239200000.0
2007-09-24 16:10:00,99.61,99.71,99.58,99.66,4021900001.0
2007-09-24 16:15:00,99.66,99.76,99.66,99.705,3347600010.0
2007-09-24 16:20:00,99.71,99.785,99.69,99.785,2302999993.0
2007-09-24 16:25:00,99.785,99.9,99.76,99.89,3741700001.0
2007-09-24 16:30:00,99.89,99.9,99.78,99.83,5721399998.0
2007-09-24 16:35:00,99.83,99.86,99.79,99.84,3393300004.0
2007-09-24 16:40:00,99.84,99.87,99.74,99.81,6169699997.0
2007-09-24 16:45:00,99.805,99.84,99.79,99.8,5686299990.0
2007-09-24 16:50:00,99.8,99.81,99.76,99.78,4889699988.0
2007-09-24 16:55:00,99.78,99.81,99.69,99.74,5186699993.0
2007-09-24 17:00:00,99.73,99.76,99.66,99.67,3805599994.0
2007-09-24 17:05:00,99.67,99.68,99.61,99.63,3725700003.0
2007-09-24 17:10:00,99.63,99.73,99.62,99.67,4431799998.0
2007-09-24 17:15:00,99.665,99.68,99.59,99.6,2542100000.0
2007-09-24 17:20:00,99.6,99.67,99.6,99.645,4973299984.0
2007-09-24 17:25:00,99.645,99.67,99.62,99.67,3173800005.0
2007-09-24 17:30:00,99.67,99.7,99.61,99.61,4596500022.0
2007-09-24 17:35:00,99.62,99.64,99.555,99.56,4219799995.0
2007-09-24 17:40:00,99.56,99.63,99.535,99.62,3614099998.0
2007-09-24 17:45:00,99.62,99.62,99.55,99.58,1671700001.0
2007-09-24 17:50:00,99.59,99.62,99.57,99.59,3703599987.0
2007-09-24 17:55:00,99.59,99.655,99.58,99.61,2448877321.0
2007-09-24 18:00:00,99.61,99.66,99.59,99.65,2242199995.0
2007-09-24 18:05:00,99.66,99.73,99.64,99.68,1620500000.0
2007-09-24 18:10:00,99.68,99.69,99.64,99.68,2207499997.0
2007-09-24 18:15:00,99.68,99.68,99.64,99.65,3791699992.0
2007-09-24 18:20:00,99.65,99.69,99.635,99.69,3856299996.0
2007-09-24 18:25:00,99.69,99.73,99.66,99.73,5485199970.0
2007-09-24 18:30:00,99.73,99.735,99.68,99.695,1400300002.0
2007-09-24 18:35:00,99.7,99.72,99.69,99.715,1348199992.0
2007-09-24 18:40:00,99.72,99.72,99.69,99.71,631599998.0
2007-09-24 18:45:00,99.71,99.725,99.69,99.705,767999992.0
2007-09-24 18:50:00,99.705,99.71,99.65,99.675,700999999.0
2007-09-24 18:55:00,99.675,99.69,99.655,99.675,1234300000.0
2007-09-24 19:00:00,99.68,99.68,99.66,99.67,686900000.0
2007-09-24 19:05:00,99.67,99.685,99.65,99.66,1255999999.0
2007-09-24 19:10:00,99.66,99.67,99.65,99.65,1217700002.0
2007-09-24 19:15:00,99.65,99.67,99.575,99.6,2247799993.0
2007-09-24 19:20:00,99.6,99.65,99.56,99.59,3055000005.0
2007-09-24 19:25:00,99.6,99.63,99.58,99.59,1748300001.0
2007-09-24 19:30:00,99.6,99.6,99.45,99.47,3916199998.0
2007-09-24 19:35:00,99.465,99.475,99.425,99.455,2781099977.0
2007-09-24 19:40:00,99.46,99.525,99.45,99.52,1163500009.0
2007-09-24 19:45:00,99.52,99.52,99.44,99.455,2432200004.0
2007-09-24 19:50:00,99.45,99.465,99.43,99.46,786199985.0
2007-09-24 19:55:00,99.47,99.49,99.41,99.42,2000899986.0
2007-09-24 20:00:00,99.43,99.46,99.38,99.39,2033299987.0
2007-09-24 20:05:00,99.39,99.485,99.36,99.48,2914400005.0
2007-09-24 20:10:00,99.48,99.5,99.46,99.475,1370400011.0
2007-09-24 20:15:00,99.47,99.52,99.455,99.5,958999998.0
2007-09-24 20:20:00,99.5,99.52,99.485,99.51,529100000.0
2007-09-24 20:25:00,99.51,99.54,99.49,99.51,793700000.0
2007-09-24 20:30:00,99.51,99.53,99.5,99.51,955499997.0
2007-09-24 20:35:00,99.51,99.55,99.455,99.53,2114999996.0
2007-09-24 20:40:00,99.53,99.56,99.52,99.55,1109699986.0
2007-09-24 20:45:00,99.55,99.55,99.53,99.55,669799995.0
2007-09-24 20:50:00,99.54,99.61,99.54,99.59,1628599986.0
2007-09-24 20:55:00,99.6,99.63,99.59,99.63,2458899980.0
2007-09-24 21:00:00,99.63,99.64,99.6,99.64,1939599969.0
2007-09-24 21:05:00,99.64,99.65,99.6,99.62,3405799995.0
2007-09-24 21:10:00,99.62,99.62,99.57,99.57,1526599990.0
2007-09-24 21:15:00,99.57,99.58,99.49,99.53,3132999999.0
2007-09-24 21:20:00,99.53,99.595,99.52,99.595,962200003.0
2007-09-24 21:25:00,99.6,99.69,99.57,99.67,1545100004.0
2007-09-24 21:30:00,99.67,99.67,99.62,99.63,1212900001.0
2007-09-24 21:35:00,99.63,99.66,99.6,99.62,1869700012.0
2007-09-24 21:40:00,99.62,99.685,99.54,99.54,2740600002.0
2007-09-24 21:45:00,99.54,99.62,99.495,99.61,3855700025.0
2007-09-24 21:50:00,99.61,99.63,99.54,99.58,1284999996.0
2007-09-24 21:55:00,99.57,99.64,99.54,99.57,1694399999.0
2007-09-24 22:00:00,99.57,99.66,99.57,99.64,2189800007.0
2007-09-24 22:05:00,99.64,99.725,99.64,99.7,1998600000.0
2007-09-24 22:10:00,99.7,99.725,99.635,99.65,2254799999.0
2007-09-24 22:15:00,99.66,99.72,99.645,99.68,1484500001.0
2007-09-24 22:20:00,99.69,99.79,99.69,99.75,1835899998.0
2007-09-24 22:25:00,99.75,99.79,99.67,99.78,1918200003.0
2007-09-24 22:30:00,99.765,99.83,99.75,99.79,5016900009.0
2007-09-24 22:35:00,99.79,99.79,99.74,99.76,1744900000.0
2007-09-24 22:40:00,99.76,99.77,99.71,99.71,1481600000.0
2007-09-24 22:45:00,99.71,99.76,99.71,99.75,1727500000.0
2007-09-24 22:50:00,99.75,99.75,99.64,99.66,2206800000.0
2007-09-24 22:55:00,99.66,99.68,99.61,99.66,1488299997.0
2007-09-24 23:00:00,99.64,99.72,99.62,99.66,371100000.0
2007-09-24 23:05:00,99.62,99.68,99.57,99.65,421200000.0
2007-09-24 23:10:00,99.63,99.73,99.63,99.7,1084800000.0
2007-09-24 23:15:00,99.71,99.78,99.64,99.78,874200000.0
2007-09-24 23:20:00,99.78,99.8,99.76,99.765,389400000.0
2007-09-24 23:25:00,99.76,99.795,99.71,99.75,2103500000.0
2007-09-24 23:30:00,99.75,99.76,99.71,99.735,1102000000.0
2007-09-24 23:35:00,99.72,99.765,99.72,99.745,329200000.0
2007-09-24 23:40:00,99.745,99.745,99.663,99.682,1064299996.0
2007-09-24 23:45:00,99.72,99.76,99.72,99.74,389100000.0
2007-09-24 23:50:00,99.74,99.76,99.72,99.725,374600000.0
2007-09-24 23:55:00,99.71,99.76,99.66,99.69,1001900000.0
2007-09-25 00:00:00,99.69,99.73,99.69,99.73,1384999995.0
2007-09-25 00:05:00,99.73,99.73,99.69,99.69,1860500000.0
2007-09-25 00:10:00,99.7,99.7,99.62,99.68,2243299997.0
2007-09-25 00:15:00,99.67,99.67,99.63,99.67,920099998.0
2007-09-25 00:20:00,99.67,99.76,99.66,99.75,1981599998.0
2007-09-25 00:25:00,99.75,99.75,99.68,99.7,1330500001.0
2007-09-25 00:30:00,99.71,99.72,99.665,99.707,1397400004.0
2007-09-25 00:35:00,99.72,99.76,99.7,99.7,1795900002.0
2007-09-25 00:40:00,99.695,99.735,99.69,99.69,3429299963.0
2007-09-25 00:45:00,99.69,99.69,99.57,99.62,3082300010.0
2007-09-25 00:50:00,99.62,99.64,99.54,99.55,3704999993.0
2007-09-25 00:55:00,99.53,99.61,99.53,99.6,1991900003.0
2007-09-25 01:00:00,99.6,99.62,99.58,99.6,1777099982.0
2007-09-25 01:05:00,99.6,99.63,99.546,99.625,3374699937.0
2007-09-25 01:10:00,99.63,99.65,99.61,99.63,1830800003.0
2007-09-25 01:15:00,99.63,99.65,99.6,99.61,1521499995.0
2007-09-25 01:20:00,99.61,99.615,99.57,99.615,1578200004.0
2007-09-25 01:25:00,99.615,99.63,99.575,99.58,2542699998.0
2007-09-25 01:30:00,99.58,99.615,99.57,99.615,857000005.0
2007-09-25 01:35:00,99.615,99.695,99.6,99.68,1461799998.0
2007-09-25 01:40:00,99.68,99.685,99.62,99.635,733900000.0
2007-09-25 01:45:00,99.635,99.635,99.53,99.53,3147499998.0
2007-09-25 01:50:00,99.54,99.57,99.5,99.53,3557099959.0
2007-09-25 01:55:00,99.52,99.525,99.49,99.52,1471700009.0
2007-09-25 02:00:00,99.52,99.53,99.46,99.475,2083549033.0
2007-09-25 02:05:00,99.475,99.555,99.46,99.52,3611599955.0
2007-09-25 02:10:00,99.52,99.54,99.485,99.485,2191499979.0
2007-09-25 02:15:00,99.49,99.52,99.36,99.37,6369599972.0
2007-09-25 02:20:00,99.37,99.4,99.26,99.28,4632199995.0
2007-09-25 02:25:00,99.29,99.29,99.05,99.12,6715199974.0
2007-09-25 02:30:00,99.14,99.165,99.09,99.14,6035800005.0
2007-09-25 02:35:00,99.14,99.19,99.14,99.19,3316399993.0
2007-09-25 02:40:00,99.19,99.315,99.18,99.3,5882199968.0
2007-09-25 02:45:00,99.3,99.3,99.22,99.24,5439300005.0
2007-09-25 02:50:00,99.24,99.27,99.13,99.17,6861099868.0
2007-09-25 02:55:00,99.14,99.18,99.08,99.11,6022499998.0
2007-09-25 03:00:00,99.1,99.18,99.1,99.13,5302999969.0
2007-09-25 03:05:00,99.13,99.13,99.05,99.05,3234799994.0
2007-09-25 03:10:00,99.05,99.16,99.01,99.14,4273099990.0
2007-09-25 03:15:00,99.14,99.29,99.14,99.28,6703699990.0
2007-09-25 03:20:00,99.28,99.31,99.25,99.27,7603099982.0
2007-09-25 03:25:00,99.27,99.29,99.21,99.22,5449500010.0
2007-09-25 03:30:00,99.23,99.36,99.22,99.33,4660099977.0
2007-09-25 03:35:00,99.33,99.44,99.33,99.38,6795299977.0
2007-09-25 03:40:00,99.37,99.39,99.3,99.32,4752799958.0
2007-09-25 03:45:00,99.32,99.39,99.3,99.39,3850699982.0
2007-09-25 03:50:00,99.39,99.4,99.33,99.34,2517199982.0
2007-09-25 03:55:00,99.34,99.37,99.29,99.36,7929699913.0
2007-09-25 04:00:00,99.36,99.39,99.3,99.36,3845199970.0
2007-09-25 04:05:00,99.36,99.37,99.29,99.3,4826999932.0
2007-09-25 04:10:00,99.29,99.33,99.285,99.285,3583799952.0
2007-09-25 04:15:00,99.29,99.3,99.21,99.24,5724199963.0
2007-09-25 04:20:00,99.24,99.24,99.21,99.225,2768700016.0
2007-09-25 04:25:00,99.225,99.24,99.22,99.235,798699999.0
2007-09-25 04:30:00,99.24,99.29,99.24,99.27,3414499976.0
2007-09-25 04:35:00,99.29,99.34,99.25,99.26,4026099970.0
2007-09-25 04:40:00,99.24,99.25,99.18,99.22,4970399976.0
2007-09-25 04:45:00,99.22,99.23,99.2,99.22,2556299978.0
2007-09-25 04:50:00,99.21,99.25,99.21,99.215,4618300008.0
2007-09-25 04:55:00,99.215,99.23,99.21,99.22,1041899991.0
2007-09-25 05:00:00,99.22,99.25,99.21,99.22,4159199991.0
2007-09-25 05:05:00,99.22,99.22,99.11,99.12,4641199986.0
2007-09-25 05:10:00,99.13,99.21,99.12,99.2,3774800006.0
2007-09-25 05:15:00,99.2,99.28,99.19,99.28,3773399967.0
2007-09-25 05:20:00,99.28,99.32,99.27,99.28,3210600008.0
2007-09-25 05:25:00,99.28,99.32,99.24,99.31,3365200002.0
2007-09-25 05:30:00,99.31,99.32,99.27,99.3,3369899995.0
2007-09-25 05:35:00,99.29,99.32,99.27,99.29,3400000005.0
2007-09-25 05:40:00,99.29,99.3,99.25,99.29,2050200000.0
2007-09-25 05:45:00,99.29,99.315,99.22,99.24,2167100002.0
2007-09-25 05:50:00,99.24,99.25,99.17,99.19,2618299984.0
2007-09-25 05:55:00,99.185,99.25,99.17,99.24,5646899985.0
2007-09-25 06:00:00,99.24,99.24,99.2,99.2,5221699983.0
2007-09-25 06:05:00,99.2,99.25,99.2,99.21,4061999969.0
2007-09-25 06:10:00,99.205,99.22,99.18,99.21,5179200042.0
2007-09-25 06:15:00,99.21,99.27,99.2,99.26,5017299970.0
2007-09-25 06:20:00,99.26,99.29,99.25,99.28,2493799969.0
2007-09-25 06:25:00,99.29,99.37,99.27,99.33,2768099997.0
2007-09-25 06:30:00,99.33,99.34,99.28,99.33,2114699992.0
2007-09-25 06:35:00,99.32,99.34,99.3,99.32,3064099989.0
2007-09-25 06:40:00,99.31,99.32,99.25,99.27,1597099988.0
2007-09-25 06:45:00,99.27,99.29,99.24,99.26,1912099994.0
2007-09-25 06:50:00,99.25,99.27,99.21,99.25,2150099995.0
2007-09-25 06:55:00,99.25,99.27,99.23,99.25,3155699997.0
2007-09-25 07:00:00,99.255,99.26,99.23,99.24,2287600004.0
2007-09-25 07:05:00,99.23,99.24,99.18,99.19,2583499986.0
2007-09-25 07:10:00,99.185,99.23,99.18,99.2,2261599989.0
2007-09-25 07:15:00,99.2,99.3,99.195,99.25,5590499988.0
2007-09-25 07:20:00,99.27,99.33,99.25,99.27,7120600022.0
2007-09-25 07:25:00,99.28,99.28,99.24,99.28,6192599966.0
2007-09-25 07:30:00,99.27,99.28,99.2,99.22,4906099986.0
2007-09-25 07:35:00,99.22,99.25,99.16,99.24,4137500023.0
2007-09-25 07:40:00,99.24,99.25,99.2,99.225,1796499996.0
2007-09-25 07:45:00,99.225,99.255,99.22,99.25,2373100003.0
2007-09-25 07:50:00,99.25,99.27,99.24,99.27,1271800005.0
2007-09-25 07:55:00,99.27,99.31,99.27,99.28,2371600006.0
2007-09-25 08:00:00,99.28,99.28,99.16,99.16,6357799963.0
2007-09-25 08:05:00,99.16,99.18,99.09,99.11,7521299976.0
2007-09-25 08:10:00,99.12,99.14,99.06,99.11,7298499965.0
2007-09-25 08:15:00,99.11,99.16,99.07,99.13,4428399995.0
2007-09-25 08:20:00,99.12,99.15,99.05,99.08,4801100003.0
2007-09-25 08:25:00,99.085,99.14,99.07,99.14,5463499988.0
2007-09-25 08:30:00,99.14,99.23,99.13,99.22,7281999993.0
2007-09-25 08:35:00,99.22,99.24,99.2,99.21,4069699995.0
2007-09-25 08:40:00,99.21,99.23,99.05,99.07,5267700038.0
2007-09-25 08:45:00,99.07,99.205,99.07,99.205,4087799989.0
2007-09-25 08:50:00,99.21,99.27,99.2,99.235,3725299989.0
2007-09-25 08:55:00,99.23,99.31,99.22,99.28,5955100006.0
2007-09-25 09:00:00,99.26,99.35,99.22,99.25,3574200009.0
2007-09-25 09:05:00,99.27,99.29,99.235,99.27,4959000030.0
2007-09-25 09:10:00,99.27,99.28,99.11,99.12,5343500016.0
2007-09-25 09:15:00,99.12,99.12,98.94,98.95,9238799983.0
2007-09-25 09:20:00,98.95,98.96,98.88,98.92,5700400013.0
2007-09-25 09:25:00,98.92,99.0,98.89,98.98,5219800009.0
2007-09-25 09:30:00,98.98,99.0,98.85,98.87,6746200041.0
2007-09-25 09:35:00,98.87,98.89,98.84,98.86,5616100083.0
2007-09-25 09:40:00,98.86,98.92,98.85,98.91,5330000001.0
2007-09-25 09:45:00,98.91,98.95,98.88,98.92,5784600012.0
2007-09-25 09:50:00,98.92,98.97,98.9,98.97,7023899999.0
2007-09-25 09:55:00,98.97,98.985,98.92,98.97,3302300000.0
2007-09-25 10:00:00,98.97,98.97,98.92,98.93,4538200014.0
2007-09-25 10:05:00,98.94,99.08,98.93,99.07,3903199997.0
2007-09-25 10:10:00,99.07,99.07,98.99,99.02,3242400006.0
2007-09-25 10:15:00,99.02,99.11,99.01,99.04,4085199993.0
2007-09-25 10:20:00,99.05,99.08,99.03,99.07,2630700004.0
2007-09-25 10:25:00,99.06,99.07,99.05,99.055,2364300006.0
2007-09-25 10:30:00,99.055,99.08,99.025,99.04,3706500012.0
2007-09-25 10:35:00,99.04,99.075,99.0,99.075,3636299989.0
2007-09-25 10:40:00,99.08,99.18,99.08,99.12,5237999992.0
2007-09-25 10:45:00,99.11,99.18,99.09,99.17,3147299993.0
2007-09-25 10:50:00,99.16,99.22,99.14,99.2,6394399955.0
2007-09-25 10:55:00,99.2,99.22,99.12,99.15,5656499975.0
2007-09-25 11:00:00,99.16,99.28,99.15,99.26,5872399973.0
2007-09-25 11:05:00,99.26,99.3,99.245,99.27,4337488690.0
2007-09-25 11:10:00,99.27,99.355,99.255,99.28,6046900001.0
2007-09-25 11:15:00,99.29,99.31,99.27,99.29,2191999996.0
2007-09-25 11:20:00,99.29,99.29,99.245,99.25,2236599993.0
2007-09-25 11:25:00,99.26,99.26,99.19,99.19,2122999997.0
2007-09-25 11:30:00,99.19,99.2,99.15,99.15,5681700013.0
2007-09-25 11:35:00,99.15,99.155,99.11,99.145,3617299973.0
2007-09-25 11:40:00,99.145,99.2,99.12,99.18,3765199983.0
2007-09-25 11:45:00,99.18,99.18,99.04,99.06,5978099998.0
2007-09-25 11:50:00,99.07,99.11,99.06,99.1,4480399999.0
2007-09-25 11:55:00,99.1,99.1,99.04,99.055,1260400004.0
2007-09-25 12:00:00,99.055,99.1,99.02,99.1,3238099965.0
2007-09-25 12:05:00,99.1,99.1,98.98,99.04,3206399988.0
2007-09-25 12:10:00,99.04,99.04,98.85,98.865,6648100002.0
2007-09-25 12:15:00,98.86,98.94,98.86,98.94,3173599999.0
2007-09-25 12:20:00,98.94,98.94,98.88,98.92,2821900014.0
2007-09-25 12:25:00,98.92,98.935,98.88,98.935,4494200018.0
2007-09-25 12:30:00,98.935,98.935,98.86,98.87,6498499999.0
2007-09-25 12:35:00,98.86,98.875,98.8,98.82,5564499993.0
2007-09-25 12:40:00,98.845,98.86,98.73,98.74,6645399995.0
2007-09-25 12:45:00,98.74,98.76,98.7,98.74,8479000008.0
2007-09-25 12:50:00,98.74,98.75,98.68,98.69,7075799998.0
2007-09-25 12:55:00,98.69,98.71,98.55,98.58,7870900008.0
2007-09-25 13:00:00,98.58,98.58,98.48,98.56,7655500013.0
2007-09-25 13:05:00,98.53,98.66,98.53,98.62,9181999910.0
2007-09-25 13:10:00,98.62,98.64,98.58,98.62,4240399998.0
2007-09-25 13:15:00,98.62,98.66,98.59,98.62,3854000005.0
2007-09-25 13:20:00,98.62,98.62,98.45,98.48,8516299976.0
2007-09-25 13:25:00,98.48,98.5,98.42,98.5,6847300008.0
2007-09-25 13:30:00,98.5,98.54,98.475,98.53,7048399990.0
2007-09-25 13:35:00,98.53,98.6,98.51,98.53,7067400010.0
2007-09-25 13:40:00,98.56,98.6,98.53,98.54,8350299999.0
2007-09-25 13:45:00,98.54,98.54,98.4,98.43,10179800097.0
2007-09-25 13:50:00,98.43,98.64,98.42,98.64,7003400001.0
2007-09-25 13:55:00,98.64,98.73,98.63,98.7,6408699969.0
2007-09-25 14:00:00,98.7,98.75,98.7,98.745,3419699998.0
2007-09-25 14:05:00,98.745,98.78,98.72,98.75,3752200000.0
2007-09-25 14:10:00,98.745,98.76,98.67,98.68,7581199964.0
2007-09-25 14:15:00,98.68,98.73,98.66,98.71,6196899992.0
2007-09-25 14:20:00,98.71,98.73,98.64,98.65,7187300012.0
2007-09-25 14:25:00,98.65,98.68,98.53,98.55,7389799993.0
2007-09-25 14:30:00,98.55,98.62,98.545,98.58,5799400013.0
2007-09-25 14:35:00,98.58,98.6,98.51,98.55,7939100002.0
2007-09-25 14:40:00,98.54,98.56,98.495,98.495,6867099974.0
2007-09-25 14:45:00,98.48,98.58,98.47,98.58,3851099979.0
2007-09-25 14:50:00,98.575,98.66,98.57,98.655,4701699984.0
2007-09-25 14:55:00,98.66,98.69,98.58,98.61,7434100002.0
2007-09-25 15:00:00,98.61,98.72,98.6,98.71,9523399991.0
2007-09-25 15:05:00,98.71,98.75,98.66,98.69,6599799982.0
2007-09-25 15:10:00,98.7,98.71,98.65,98.69,6235200021.0
2007-09-25 15:15:00,98.69,98.76,98.67,98.74,6166099985.0
2007-09-25 15:20:00,98.74,98.75,98.67,98.71,5811999969.0
2007-09-25 15:25:00,98.72,98.72,98.685,98.71,1318699999.0
2007-09-25 15:30:00,98.71,98.77,98.68,98.74,4074200001.0
2007-09-25 15:35:00,98.74,98.76,98.68,98.73,6206600000.0
2007-09-25 15:40:00,98.75,98.91,98.73,98.82,8826100034.0
2007-09-25 15:45:00,98.83,98.97,98.81,98.96,6752400006.0
2007-09-25 15:50:00,98.96,99.08,98.94,99.0,5757900005.0
2007-09-25 15:55:00,98.99,99.06,98.96,99.03,5790199992.0
2007-09-25 16:00:00,99.03,99.16,98.92,99.16,7724699992.0
2007-09-25 16:05:00,99.15,99.4,99.15,99.36,7075500010.0
2007-09-25 16:10:00,99.37,99.57,99.36,99.54,9552100008.0
2007-09-25 16:15:00,99.54,99.69,99.48,99.57,8404900062.0
2007-09-25 16:20:00,99.55,99.62,99.38,99.39,6532900000.0
2007-09-25 16:25:00,99.39,99.45,99.3,99.39,3589599995.0
2007-09-25 16:30:00,99.39,99.44,99.27,99.27,4382800014.0
2007-09-25 16:35:00,99.26,99.55,99.23,99.5,5818599996.0
2007-09-25 16:40:00,99.5,99.57,99.45,99.54,5732200023.0
2007-09-25 16:45:00,99.54,99.54,99.41,99.44,7114500042.0
2007-09-25 16:50:00,99.44,99.45,99.3,99.3,6806300081.0
2007-09-25 16:55:00,99.3,99.37,99.24,99.27,6335000037.0
2007-09-25 17:00:00,99.26,99.37,99.23,99.36,4848099995.0
2007-09-25 17:05:00,99.36,99.57,99.35,99.51,4310500007.0
2007-09-25 17:10:00,99.52,99.62,99.5,99.53,5289900004.0
2007-09-25 17:15:00,99.53,99.53,99.38,99.43,6000800007.0
2007-09-25 17:20:00,99.43,99.43,99.34,99.37,3871599994.0
2007-09-25 17:25:00,99.37,99.45,99.32,99.41,7683500026.0
2007-09-25 17:30:00,99.41,99.43,99.36,99.4,4720800000.0
2007-09-25 17:35:00,99.4,99.48,99.37,99.46,7474499995.0
2007-09-25 17:40:00,99.46,99.49,99.41,99.42,6446600003.0
2007-09-25 17:45:00,99.42,99.48,99.38,99.46,5688600006.0
2007-09-25 17:50:00,99.47,99.52,99.44,99.46,5330800009.0
2007-09-25 17:55:00,99.46,99.5,99.4,99.46,5706799999.0
2007-09-25 18:00:00,99.46,99.47,99.41,99.42,4779500006.0
2007-09-25 18:05:00,99.42,99.49,99.4,99.49,4726500013.0
2007-09-25 18:10:00,99.49,99.51,99.44,99.46,4889600003.0
2007-09-25 18:15:00,99.46,99.53,99.44,99.45,4834399994.0
2007-09-25 18:20:00,99.45,99.52,99.43,99.46,4898935201.0
2007-09-25 18:25:00,99.51,99.56,99.49,99.52,3778200014.0
2007-09-25 18:30:00,99.52,99.53,99.49,99.5,2922200002.0
2007-09-25 18:35:00,99.5,99.51,99.45,99.5,3245799982.0
2007-09-25 18:40:00,99.5,99.52,99.44,99.49,4422300010.0
2007-09-25 18:45:00,99.49,99.54,99.49,99.54,3445400017.0
2007-09-25 18:50:00,99.54,99.57,99.52,99.55,1446300003.0
2007-09-25 18:55:00,99.55,99.67,99.52,99.64,3865699989.0
2007-09-25 19:00:00,99.64,99.64,99.55,99.59,6240100000.0
2007-09-25 19:05:00,99.58,99.73,99.58,99.68,6630366677.0
2007-09-25 19:10:00,99.7,99.78,99.66,99.77,3139783335.0
2007-09-25 19:15:00,99.77,99.86,99.76,99.82,2330900001.0
2007-09-25 19:20:00,99.82,99.83,99.75,99.82,1864900000.0
2007-09-25 19:25:00,99.82,99.84,99.79,99.8,2610100006.0
2007-09-25 19:30:00,99.81,99.82,99.73,99.76,1137800001.0
2007-09-25 19:35:00,99.77,99.84,99.76,99.82,1213800003.0
2007-09-25 19:40:00,99.81,99.84,99.77,99.79,1015100001.0
2007-09-25 19:45:00,99.79,99.81,99.71,99.8,1490200003.0
2007-09-25 19:50:00,99.8,99.8,99.75,99.8,639700000.0
2007-09-25 19:55:00,99.8,99.84,99.78,99.83,1081799999.0
2007-09-25 20:00:00,99.84,99.85,99.78,99.81,2060399994.0
2007-09-25 20:05:00,99.81,99.86,99.76,99.76,3089099996.0
2007-09-25 20:10:00,99.76,99.83,99.73,99.83,2530599994.0
2007-09-25 20:15:00,99.83,99.84,99.76,99.76,1416099997.0
2007-09-25 20:20:00,99.76,99.77,99.72,99.72,1133200001.0
2007-09-25 20:25:00,99.73,99.78,99.72,99.77,2211800006.0
2007-09-25 20:30:00,99.76,99.81,99.75,99.79,1006599999.0
2007-09-25 20:35:00,99.79,99.83,99.78,99.81,2223200010.0
2007-09-25 20:40:00,99.8,99.83,99.76,99.81,1877700002.0
2007-09-25 20:45:00,99.81,99.92,99.8,99.92,2926100005.0
2007-09-25 20:50:00,99.92,99.94,99.87,99.87,3271700006.0
2007-09-25 20:55:00,99.87,99.93,99.85,99.92,3399100010.0
2007-09-25 21:00:00,99.93,99.93,99.86,99.91,2590299998.0
2007-09-25 21:05:00,99.91,99.98,99.89,99.96,1534199995.0
2007-09-25 21:10:00,99.96,100.0,99.9,99.92,663600005.0
2007-09-25 21:15:00,99.93,99.94,99.9,99.92,1130400004.0
2007-09-25 21:20:00,99.91,99.94,99.87,99.89,1177799995.0
2007-09-25 21:25:00,99.89,100.0,99.89,99.98,1211099999.0
2007-09-25 21:30:00,99.98,100.02,99.98,100.02,1226199993.0
2007-09-25 21:35:00,100.01,100.03,100.0,100.02,1169599995.0
2007-09-25 21:40:00,100.02,100.1,100.0,100.08,1344899997.0
2007-09-25 21:45:00,100.08,100.09,99.95,99.98,797100000.0
2007-09-25 21:50:00,99.97,100.0,99.95,100.0,442800001.0
2007-09-25 21:55:00,100.0,100.2,100.0,100.17,4126299979.0
2007-09-25 22:00:00,100.17,100.18,100.09,100.14,4750600007.0
2007-09-25 22:05:00,100.14,100.22,100.11,100.15,3894299998.0
2007-09-25 22:10:00,100.15,100.24,100.15,100.24,3143099994.0
2007-09-25 22:15:00,100.24,100.24,100.14,100.19,1955700001.0
2007-09-25 22:20:00,100.19,100.21,100.15,100.19,1393500000.0
2007-09-25 22:25:00,100.19,100.21,100.14,100.16,2975800002.0
2007-09-25 22:30:00,100.16,100.18,100.14,100.17,1826399999.0
2007-09-25 22:35:00,100.18,100.18,100.15,100.17,571000000.0
2007-09-25 22:40:00,100.17,100.23,100.14,100.21,2091599996.0
2007-09-25 22:45:00,100.21,100.24,100.17,100.21,954099999.0
2007-09-25 22:50:00,100.22,100.24,100.18,100.21,1036499998.0
2007-09-25 22:55:00,100.2,100.23,100.18,100.19,1127100000.0
2007-09-25 23:00:00,100.19,100.23,100.18,100.21,188700000.0
2007-09-25 23:05:00,100.2,100.27,100.2,100.23,552800000.0
2007-09-25 23:10:00,100.206,100.26,100.195,100.21,607300002.0
2007-09-25 23:15:00,100.22,100.24,100.17,100.23,701600000.0
2007-09-25 23:20:00,100.23,100.23,100.19,100.2,550100000.0
2007-09-25 23:25:00,100.2,100.26,100.12,100.25,1112300000.0
2007-09-25 23:30:00,100.25,100.26,100.23,100.23,1101500001.0
2007-09-25 23:35:00,100.22,100.23,100.14,100.19,783499996.0
2007-09-25 23:40:00,100.148,100.2,100.14,100.14,724099995.0
2007-09-25 23:45:00,100.16,100.19,100.14,100.17,914100000.0
2007-09-25 23:50:00,100.16,100.19,100.11,100.12,1591700000.0
2007-09-25 23:55:00,100.1,100.14,100.1,100.14,1468700000.0
2007-09-26 00:00:00,100.14,100.18,100.107,100.138,2557499981.0
2007-09-26 00:05:00,100.16,100.17,100.103,100.17,760699993.0
2007-09-26 00:10:00,100.17,100.18,100.16,100.17,552299999.0
2007-09-26 00:15:00,100.17,100.21,100.17,100.2,1843999992.0
2007-09-26 00:20:00,100.2,100.21,100.18,100.18,739799997.0
2007-09-26 00:25:00,100.18,100.22,100.16,100.22,3377999935.0
2007-09-26 00:30:00,100.22,100.23,100.2,100.22,1636099977.0
2007-09-26 00:35:00,100.22,100.24,100.21,100.22,3013899980.0
2007-09-26 00:40:00,100.22,100.26,100.19,100.21,3755799960.0
2007-09-26 00:45:00,100.22,100.26,100.21,100.25,2808500002.0
2007-09-26 00:50:00,100.25,100.25,100.12,100.15,4621999933.0
2007-09-26 00:55:00,100.14,100.26,100.13,100.22,3954799971.0
2007-09-26 01:00:00,100.21,100.3,100.2,100.26,4878499993.0
2007-09-26 01:05:00,100.26,100.31,100.25,100.28,2471799989.0
2007-09-26 01:10:00,100.28,100.29,100.26,100.27,1763200002.0
2007-09-26 01:15:00,100.27,100.28,100.21,100.27,3154400023.0
2007-09-26 01:20:00,100.27,100.31,100.23,100.31,2882900002.0
2007-09-26 01:25:00,100.31,100.31,100.24,100.28,3201199985.0
2007-09-26 01:30:00,100.29,100.29,100.24,100.25,870300003.0
2007-09-26 01:35:00,100.25,100.27,100.24,100.24,1153800002.0
2007-09-26 01:40:00,100.24,100.24,100.08,100.08,4184599990.0
2007-09-26 01:45:00,100.08,100.1,99.99,100.02,4629399971.0
2007-09-26 01:50:00,100.02,100.05,99.91,99.95,2879200000.0
2007-09-26 01:55:00,99.95,100.02,99.91,99.98,2348099995.0
2007-09-26 02:00:00,99.98,100.05,99.94,100.04,3470700000.0
2007-09-26 02:05:00,100.04,100.05,100.0,100.03,1430300004.0
2007-09-26 02:10:00,100.04,100.04,99.97,100.0,2298400008.0
2007-09-26 02:15:00,100.0,100.01,99.87,100.0,3458099998.0
2007-09-26 02:20:00,100.0,100.0,99.9,99.95,1813599999.0
2007-09-26 02:25:00,99.95,99.95,99.9,99.94,2728300005.0
2007-09-26 02:30:00,99.94,100.03,99.93,100.02,2566200018.0
2007-09-26 02:35:00,100.02,100.1,100.0,100.0,6071399945.0
2007-09-26 02:40:00,100.0,100.06,99.99,100.02,3044499998.0
2007-09-26 02:45:00,100.02,100.03,99.99,100.03,2929399984.0
2007-09-26 02:50:00,100.03,100.12,100.02,100.12,3526499964.0
2007-09-26 02:55:00,100.12,100.12,100.04,100.08,6486699880.0
2007-09-26 03:00:00,100.08,100.1,100.03,100.08,4560999963.0
2007-09-26 03:05:00,100.09,100.12,100.05,100.1,4876999999.0
2007-09-26 03:10:00,100.1,100.11,100.05,100.05,1600900000.0
2007-09-26 03:15:00,100.05,100.11,100.05,100.11,1959900017.0
2007-09-26 03:20:00,100.11,100.13,100.08,100.08,993299998.0
2007-09-26 03:25:00,100.08,100.15,100.04,100.15,5670899981.0
2007-09-26 03:30:00,100.15,100.15,100.08,100.14,4296000011.0
2007-09-26 03:35:00,100.14,100.2,100.13,100.18,3140799977.0
2007-09-26 03:40:00,100.18,100.22,100.17,100.21,3170799984.0
2007-09-26 03:45:00,100.21,100.27,100.2,100.24,3949499963.0
2007-09-26 03:50:00,100.24,100.26,100.2,100.25,4839399987.0
2007-09-26 03:55:00,100.25,100.31,100.23,100.29,5133399982.0
2007-09-26 04:00:00,100.29,100.32,100.18,100.2,6346299960.0
2007-09-26 04:05:00,100.2,100.22,100.16,100.17,4393899950.0
2007-09-26 04:10:00,100.17,100.26,100.16,100.24,2780099982.0
2007-09-26 04:15:00,100.24,100.25,100.19,100.19,1325800000.0
2007-09-26 04:20:00,100.19,100.23,100.18,100.22,2202399968.0
2007-09-26 04:25:00,100.22,100.22,100.17,100.2,2329700001.0
2007-09-26 04:30:00,100.2,100.22,100.15,100.15,2403499987.0
2007-09-26 04:35:00,100.15,100.17,100.15,100.16,1779799973.0
2007-09-26 04:40:00,100.16,100.22,100.15,100.17,2961899977.0
2007-09-26 04:45:00,100.18,100.27,100.17,100.26,3526899993.0
2007-09-26 04:50:00,100.27,100.27,100.25,100.25,3442399965.0
2007-09-26 04:55:00,100.25,100.29,100.25,100.29,2595199983.0
2007-09-26 05:00:00,100.29,100.3,100.18,100.2,7214999909.0
2007-09-26 05:05:00,100.2,100.24,100.2,100.24,1699999975.0
2007-09-26 05:10:00,100.24,100.26,100.19,100.2,3388599987.0
2007-09-26 05:15:00,100.2,100.25,100.15,100.22,3273300023.0
2007-09-26 05:20:00,100.23,100.29,100.17,100.27,3543499973.0
2007-09-26 05:25:00,100.27,100.27,100.23,100.24,1099199998.0
2007-09-26 05:30:00,100.23,100.26,100.23,100.23,996799994.0
2007-09-26 05:35:00,100.23,100.24,100.21,100.22,1971599983.0
2007-09-26 05:40:00,100.22,100.24,100.19,100.24,934299998.0
2007-09-26 05:45:00,100.24,100.28,100.23,100.27,1899000000.0
2007-09-26 05:50:00,100.27,100.28,100.23,100.27,1159600000.0
2007-09-26 05:55:00,100.26,100.32,100.23,100.27,3445400000.0
2007-09-26 06:00:00,100.27,100.28,100.23,100.24,1846799995.0
2007-09-26 06:05:00,100.24,100.28,100.23,100.26,1956299995.0
2007-09-26 06:10:00,100.26,100.33,100.26,100.32,3198400018.0
2007-09-26 06:15:00,100.32,100.32,100.22,100.32,4493099979.0
2007-09-26 06:20:00,100.31,100.38,100.29,100.34,3878899992.0
2007-09-26 06:25:00,100.34,100.37,100.31,100.36,5204799952.0
2007-09-26 06:30:00,100.36,100.39,100.35,100.38,3024499987.0
2007-09-26 06:35:00,100.38,100.39,100.35,100.37,3206799980.0
2007-09-26 06:40:00,100.37,100.4,100.33,100.36,3336299977.0
2007-09-26 06:45:00,100.36,100.36,100.31,100.32,2424599989.0
2007-09-26 06:50:00,100.32,100.32,100.27,100.31,3224099991.0
2007-09-26 06:55:00,100.31,100.32,100.27,100.28,2482699973.0
2007-09-26 07:00:00,100.28,100.34,100.26,100.33,5141899980.0
2007-09-26 07:05:00,100.33,100.34,100.25,100.25,5295399992.0
2007-09-26 07:10:00,100.25,100.28,100.21,100.25,4881899977.0
2007-09-26 07:15:00,100.25,100.25,100.19,100.25,4277599962.0
2007-09-26 07:20:00,100.25,100.29,100.22,100.25,3609900001.0
2007-09-26 07:25:00,100.25,100.27,100.19,100.19,2286599994.0
2007-09-26 07:30:00,100.19,100.24,100.18,100.22,1952199996.0
2007-09-26 07:35:00,100.22,100.25,100.22,100.22,3052000000.0
2007-09-26 07:40:00,100.22,100.26,100.22,100.24,2558300021.0
2007-09-26 07:45:00,100.24,100.27,100.23,100.24,795199987.0
2007-09-26 07:50:00,100.25,100.29,100.2,100.25,2629899986.0
2007-09-26 07:55:00,100.25,100.25,100.18,100.2,2928799974.0
2007-09-26 08:00:00,100.19,100.22,100.16,100.18,2153799999.0
2007-09-26 08:05:00,100.18,100.2,100.14,100.15,1693400004.0
2007-09-26 08:10:00,100.15,100.22,100.08,100.19,2806600008.0
2007-09-26 08:15:00,100.18,100.22,100.16,100.21,1918599993.0
2007-09-26 08:20:00,100.21,100.24,100.16,100.23,3204699996.0
2007-09-26 08:25:00,100.23,100.26,100.19,100.24,2451000001.0
2007-09-26 08:30:00,100.24,100.27,100.2,100.26,4916799991.0
2007-09-26 08:35:00,100.26,100.32,100.235,100.235,5839000003.0
2007-09-26 08:40:00,100.26,100.28,100.23,100.26,4173100001.0
2007-09-26 08:45:00,100.26,100.26,100.195,100.22,4190900004.0
2007-09-26 08:50:00,100.22,100.27,100.22,100.24,4212800002.0
2007-09-26 08:55:00,100.24,100.24,100.14,100.19,5308500012.0
2007-09-26 09:00:00,100.19,100.24,100.18,100.21,5229800039.0
2007-09-26 09:05:00,100.21,100.27,100.15,100.225,4652400028.0
2007-09-26 09:10:00,100.225,100.29,100.2,100.24,5094200042.0
2007-09-26 09:15:00,100.24,100.24,100.12,100.16,4448800007.0
2007-09-26 09:20:00,100.15,100.21,100.12,100.18,4417400004.0
2007-09-26 09:25:00,100.19,100.22,100.11,100.14,4691699994.0
2007-09-26 09:30:00,100.15,100.17,100.12,100.12,2253799993.0
2007-09-26 09:35:00,100.12,100.21,100.1,100.21,2310999974.0
2007-09-26 09:40:00,100.2,100.25,100.16,100.25,2065899985.0
2007-09-26 09:45:00,100.26,100.32,100.25,100.32,4612099969.0
2007-09-26 09:50:00,100.33,100.39,100.23,100.245,5637699984.0
2007-09-26 09:55:00,100.25,100.28,100.18,100.19,3537099972.0
2007-09-26 10:00:00,100.18,100.24,100.18,100.215,2531200012.0
2007-09-26 10:05:00,100.22,100.33,100.21,100.28,3938658332.0
2007-09-26 10:10:00,100.28,100.29,100.24,100.26,2509400017.0
2007-09-26 10:15:00,100.26,100.36,100.23,100.34,4225200050.0
2007-09-26 10:20:00,100.33,100.46,100.33,100.42,5751500027.0
2007-09-26 10:25:00,100.42,100.45,100.34,100.35,3504000012.0
2007-09-26 10:30:00,100.34,100.5,100.34,100.39,6147900044.0
2007-09-26 10:35:00,100.39,100.44,100.37,100.4,4560199991.0
2007-09-26 10:40:00,100.4,100.47,100.395,100.435,3416899997.0
2007-09-26 10:45:00,100.44,100.45,100.385,100.42,4886400017.0
2007-09-26 10:50:00,100.42,100.43,100.37,100.38,2661400007.0
2007-09-26 10:55:00,100.37,100.45,100.37,100.43,3682700007.0
2007-09-26 11:00:00,100.44,100.5,100.42,100.43,2143599994.0
2007-09-26 11:05:00,100.43,100.5,100.42,100.48,1989299996.0
2007-09-26 11:10:00,100.48,100.52,100.46,100.51,2685099999.0
2007-09-26 11:15:00,100.51,100.52,100.47,100.5,6700899947.0
2007-09-26 11:20:00,100.5,100.52,100.46,100.5,3148899980.0
2007-09-26 11:25:00,100.49,100.51,100.45,100.47,3215100001.0
2007-09-26 11:30:00,100.46,100.47,100.43,100.47,1959500000.0
2007-09-26 11:35:00,100.47,100.5,100.47,100.49,1432700001.0
2007-09-26 11:40:00,100.49,100.49,100.42,100.44,2856099992.0
2007-09-26 11:45:00,100.44,100.46,100.41,100.45,2407800003.0
2007-09-26 11:50:00,100.45,100.48,100.43,100.48,1814100003.0
2007-09-26 11:55:00,100.48,100.52,100.46,100.46,2073700017.0
2007-09-26 12:00:00,100.46,100.49,100.44,100.46,3068699985.0
2007-09-26 12:05:00,100.46,100.51,100.435,100.5,2612000009.0
2007-09-26 12:10:00,100.49,100.51,100.45,100.47,4530500035.0
2007-09-26 12:15:00,100.47,100.51,100.44,100.47,5746700033.0
2007-09-26 12:20:00,100.47,100.51,100.47,100.48,2668100015.0
2007-09-26 12:25:00,100.49,100.52,100.45,100.47,4279300007.0
2007-09-26 12:30:00,100.47,100.505,100.47,100.49,2826200003.0
2007-09-26 12:35:00,100.48,100.515,100.47,100.47,3197699996.0
2007-09-26 12:40:00,100.47,100.5,100.42,100.45,5102499996.0
2007-09-26 12:45:00,100.45,100.47,100.38,100.44,6547200024.0
2007-09-26 12:50:00,100.44,100.66,100.44,100.63,8970600019.0
2007-09-26 12:55:00,100.63,100.63,100.56,100.58,3622400015.0
2007-09-26 13:00:00,100.58,100.64,100.54,100.57,8028800032.0
2007-09-26 13:05:00,100.59,100.64,100.57,100.62,6552100009.0
2007-09-26 13:10:00,100.61,100.62,100.57,100.575,4625400027.0
2007-09-26 13:15:00,100.575,100.65,100.575,100.62,7267500004.0
2007-09-26 13:20:00,100.62,100.64,100.57,100.62,4954400016.0
2007-09-26 13:25:00,100.62,100.68,100.61,100.665,5602399982.0
2007-09-26 13:30:00,100.665,100.745,100.64,100.73,3507999986.0
2007-09-26 13:35:00,100.73,100.78,100.675,100.75,6197500016.0
2007-09-26 13:40:00,100.75,100.785,100.7,100.7,7720300010.0
2007-09-26 13:45:00,100.7,100.75,100.69,100.69,6518800000.0
2007-09-26 13:50:00,100.69,100.73,100.66,100.705,5805400009.0
2007-09-26 13:55:00,100.705,100.76,100.705,100.76,3960699964.0
2007-09-26 14:00:00,100.76,100.86,100.75,100.82,5133400001.0
2007-09-26 14:05:00,100.82,100.89,100.78,100.87,6787500017.0
2007-09-26 14:10:00,100.86,100.89,100.83,100.85,5307900018.0
2007-09-26 14:15:00,100.85,100.86,100.75,100.75,3994699994.0
2007-09-26 14:20:00,100.75,100.82,100.71,100.76,6396899987.0
2007-09-26 14:25:00,100.76,100.77,100.58,100.58,3957000000.0
2007-09-26 14:30:00,100.59,100.71,100.53,100.68,8738500058.0
2007-09-26 14:35:00,100.69,100.77,100.68,100.75,6719600030.0
2007-09-26 14:40:00,100.75,100.98,100.74,100.94,7113200021.0
2007-09-26 14:45:00,100.945,101.01,100.89,100.95,6766500006.0
2007-09-26 14:50:00,100.94,100.95,100.83,100.87,9187100008.0
2007-09-26 14:55:00,100.87,100.87,100.8,100.83,6960500000.0
2007-09-26 15:00:00,100.83,100.91,100.81,100.895,5660700040.0
2007-09-26 15:05:00,100.895,100.905,100.805,100.84,4900600002.0
2007-09-26 15:10:00,100.84,100.92,100.8,100.915,5036400005.0
2007-09-26 15:15:00,100.915,100.98,100.9,100.97,5639999993.0
2007-09-26 15:20:00,100.97,101.0,100.91,100.91,7747200012.0
2007-09-26 15:25:00,100.91,100.91,100.88,100.91,4919800005.0
2007-09-26 15:30:00,100.91,100.935,100.85,100.895,3722899999.0
2007-09-26 15:35:00,100.89,100.97,100.86,100.96,4298199994.0
2007-09-26 15:40:00,100.96,100.96,100.895,100.905,5253599999.0
2007-09-26 15:45:00,100.91,101.0,100.9,100.97,4467300000.0
2007-09-26 15:50:00,100.96,101.09,100.92,101.08,6259899998.0
2007-09-26 15:55:00,101.08,101.22,101.07,101.19,9053400008.0
2007-09-26 16:00:00,101.18,101.31,101.16,101.23,8347100004.0
2007-09-26 16:05:00,101.23,101.23,101.16,101.19,6343000006.0
2007-09-26 16:10:00,101.2,101.36,101.18,101.3,4702699994.0
2007-09-26 16:15:00,101.3,101.32,101.245,101.29,6200099999.0
2007-09-26 16:20:00,101.3,101.32,101.25,101.26,5770299970.0
2007-09-26 16:25:00,101.28,101.3,101.19,101.23,5452199999.0
2007-09-26 16:30:00,101.23,101.23,101.12,101.13,7249400007.0
2007-09-26 16:35:00,101.13,101.14,101.05,101.09,5229300004.0
2007-09-26 16:40:00,101.09,101.15,101.085,101.13,5557800001.0
2007-09-26 16:45:00,101.13,101.18,101.13,101.14,4640699995.0
2007-09-26 16:50:00,101.135,101.24,101.12,101.225,5648600007.0
2007-09-26 16:55:00,101.225,101.295,101.2,101.295,4693800010.0
2007-09-26 17:00:00,101.29,101.295,101.21,101.22,7500899988.0
2007-09-26 17:05:00,101.22,101.24,101.17,101.17,8056600008.0
2007-09-26 17:10:00,101.17,101.28,101.13,101.28,4546100014.0
2007-09-26 17:15:00,101.27,101.28,101.16,101.19,5240500006.0
2007-09-26 17:20:00,101.19,101.21,101.16,101.17,4208000007.0
2007-09-26 17:25:00,101.17,101.18,101.12,101.14,4076500013.0
2007-09-26 17:30:00,101.14,101.16,101.1,101.13,5004900057.0
2007-09-26 17:35:00,101.13,101.25,101.11,101.21,6067399995.0
2007-09-26 17:40:00,101.22,101.26,101.21,101.21,2527399997.0
2007-09-26 17:45:00,101.21,101.26,101.19,101.22,4114299996.0
2007-09-26 17:50:00,101.22,101.22,101.16,101.2,4293399997.0
2007-09-26 17:55:00,101.2,101.2,101.16,101.18,2423599998.0
2007-09-26 18:00:00,101.18,101.19,101.15,101.19,2320600005.0
2007-09-26 18:05:00,101.19,101.195,101.16,101.16,1684499995.0
2007-09-26 18:10:00,101.16,101.19,101.105,101.17,2434700002.0
2007-09-26 18:15:00,101.18,101.19,101.1,101.19,2187600003.0
2007-09-26 18:20:00,101.19,101.24,101.19,101.22,2595399999.0
2007-09-26 18:25:00,101.22,101.265,101.22,101.245,1196000006.0
2007-09-26 18:30:00,101.245,101.26,101.16,101.17,2428499994.0
2007-09-26 18:35:00,101.17,101.19,101.135,101.17,2277999994.0
2007-09-26 18:40:00,101.17,101.17,101.13,101.15,1103300003.0
2007-09-26 18:45:00,101.15,101.18,101.14,101.145,1565100000.0
2007-09-26 18:50:00,101.145,101.19,101.13,101.175,1525900005.0
2007-09-26 18:55:00,101.175,101.18,101.11,101.11,1272600000.0
2007-09-26 19:00:00,101.11,101.12,101.09,101.12,1335400007.0
2007-09-26 19:05:00,101.12,101.15,101.1,101.13,4101400033.0
2007-09-26 19:10:00,101.12,101.16,101.08,101.1,3445200027.0
2007-09-26 19:15:00,101.1,101.13,101.06,101.08,3528400022.0
2007-09-26 19:20:00,101.08,101.11,101.07,101.08,3038600014.0
2007-09-26 19:25:00,101.07,101.11,101.07,101.09,2134000012.0
2007-09-26 19:30:00,101.09,101.1,101.01,101.01,4679200011.0
2007-09-26 19:35:00,101.01,101.03,100.97,101.03,4571499995.0
2007-09-26 19:40:00,101.03,101.04,100.91,100.94,6445799996.0
2007-09-26 19:45:00,100.96,100.97,100.88,100.96,7249500017.0
2007-09-26 19:50:00,100.96,100.97,100.925,100.93,3894000026.0
2007-09-26 19:55:00,100.93,100.94,100.81,100.89,4903100005.0
2007-09-26 20:00:00,100.89,100.91,100.87,100.87,3882999978.0
2007-09-26 20:05:00,100.87,100.89,100.86,100.87,4984600009.0
2007-09-26 20:10:00,100.87,100.88,100.84,100.87,3514599993.0
2007-09-26 20:15:00,100.87,100.95,100.86,100.95,3271999981.0
2007-09-26 20:20:00,100.95,101.06,100.93,101.05,2344499998.0
2007-09-26 20:25:00,101.06,101.08,100.95,100.99,2247400007.0
2007-09-26 20:30:00,100.99,101.0,100.94,100.99,1933300003.0
2007-09-26 20:35:00,100.99,101.0,100.95,100.98,1082200001.0
2007-09-26 20:40:00,100.98,100.98,100.86,100.89,2588100000.0
2007-09-26 20:45:00,100.9,100.97,100.89,100.95,1109499990.0
2007-09-26 20:50:00,100.96,101.02,100.96,100.99,1483099997.0
2007-09-26 20:55:00,100.99,101.04,100.96,101.02,4170500016.0
2007-09-26 21:00:00,101.01,101.08,100.98,100.99,2870200008.0
2007-09-26 21:05:00,100.99,101.03,100.94,101.03,3448299985.0
2007-09-26 21:10:00,101.03,101.1,101.02,101.09,4634700009.0
2007-09-26 21:15:00,101.09,101.19,101.08,101.18,3719999995.0
2007-09-26 21:20:00,101.18,101.26,101.17,101.25,3018399991.0
2007-09-26 21:25:00,101.25,101.34,101.23,101.32,4915799990.0
2007-09-26 21:30:00,101.32,101.32,101.18,101.22,4488100031.0
2007-09-26 21:35:00,101.22,101.24,101.13,101.18,4180500010.0
2007-09-26 21:40:00,101.18,101.25,101.17,101.25,1299199998.0
2007-09-26 21:45:00,101.25,101.32,101.21,101.25,3499000006.0
2007-09-26 21:50:00,101.25,101.26,101.22,101.24,2406399998.0
2007-09-26 21:55:00,101.24,101.27,101.2,101.26,3067599992.0
2007-09-26 22:00:00,101.26,101.29,101.195,101.22,4384100006.0
2007-09-26 22:05:00,101.215,101.24,101.2,101.22,4830699922.0
2007-09-26 22:10:00,101.22,101.22,101.13,101.18,4354900003.0
2007-09-26 22:15:00,101.18,101.2,101.16,101.18,2148800016.0
2007-09-26 22:20:00,101.19,101.22,101.19,101.2,708900000.0
2007-09-26 22:25:00,101.2,101.225,101.18,101.2,983900001.0
2007-09-26 22:30:00,101.21,101.26,101.19,101.26,1527999998.0
2007-09-26 22:35:00,101.26,101.33,101.25,101.285,2098899991.0
2007-09-26 22:40:00,101.28,101.3,101.27,101.28,1317800002.0
2007-09-26 22:45:00,101.28,101.285,101.24,101.285,1143500001.0
2007-09-26 22:50:00,101.285,101.285,101.245,101.27,403599998.0
2007-09-26 22:55:00,101.27,101.29,101.23,101.27,2242299997.0
2007-09-26 23:00:00,101.26,101.26,101.16,101.2,666700000.0
2007-09-26 23:05:00,101.19,101.21,101.16,101.19,359300000.0
2007-09-26 23:10:00,101.2,101.21,101.12,101.13,870700000.0
2007-09-26 23:15:00,101.13,101.16,101.085,101.15,1676100000.0
2007-09-26 23:20:00,101.16,101.2,101.14,101.165,753900000.0
2007-09-26 23:25:00,101.165,101.18,101.05,101.18,789100001.0
2007-09-26 23:30:00,101.18,101.21,101.16,101.21,704100001.0
2007-09-26 23:35:00,101.21,101.25,101.17,101.24,453300000.0
2007-09-26 23:40:00,101.24,101.28,101.19,101.28,1500300000.0
2007-09-26 23:45:00,101.28,101.28,101.205,101.25,1309600000.0
2007-09-26 23:50:00,101.25,101.25,101.18,101.19,1222699987.0
2007-09-26 23:55:00,101.21,101.21,101.16,101.19,473400000.0
2007-09-27 00:00:00,101.16,101.19,101.12,101.14,1923499999.0
2007-09-27 00:05:00,101.14,101.23,101.12,101.2,2395099975.0
2007-09-27 00:10:00,101.2,101.225,101.2,101.225,966000015.0
2007-09-27 00:15:00,101.225,101.225,101.1,101.11,2396700004.0
2007-09-27 00:20:00,101.11,101.175,101.1,101.175,1185099998.0
2007-09-27 00:25:00,101.17,101.175,101.14,101.16,1026899999.0
2007-09-27 00:30:00,101.17,101.18,101.14,101.16,904999999.0
2007-09-27 00:35:00,101.16,101.16,101.06,101.07,1348099991.0
2007-09-27 00:40:00,101.08,101.1,101.05,101.05,864699999.0
2007-09-27 00:45:00,101.05,101.05,100.96,101.01,2344999991.0
2007-09-27 00:50:00,101.01,101.015,100.965,101.0,1601799996.0
2007-09-27 00:55:00,101.0,101.02,100.96,101.0,1608300000.0
2007-09-27 01:00:00,101.0,101.07,101.0,101.03,1212999991.0
2007-09-27 01:05:00,101.02,101.055,101.01,101.01,975199999.0
2007-09-27 01:10:00,101.01,101.03,101.01,101.02,797000000.0
2007-09-27 01:15:00,101.02,101.09,101.0,101.09,2614899990.0
2007-09-27 01:20:00,101.09,101.09,100.96,100.98,4330000008.0
2007-09-27 01:25:00,100.975,101.02,100.96,101.02,3507321451.0
2007-09-27 01:30:00,101.02,101.055,100.97,101.05,4359599992.0
2007-09-27 01:35:00,101.04,101.05,100.99,101.0,2743999990.0
2007-09-27 01:40:00,101.0,101.04,100.99,101.03,1119100000.0
2007-09-27 01:45:00,101.03,101.07,101.02,101.05,2243999987.0
2007-09-27 01:50:00,101.04,101.05,101.01,101.03,1956299990.0
2007-09-27 01:55:00,101.03,101.05,100.99,101.05,1058099996.0
2007-09-27 02:00:00,101.04,101.06,101.025,101.03,2011300001.0
2007-09-27 02:05:00,101.03,101.06,101.02,101.04,2731100013.0
2007-09-27 02:10:00,101.04,101.07,101.03,101.07,4742700054.0
2007-09-27 02:15:00,101.07,101.07,101.02,101.02,1751500002.0
2007-09-27 02:20:00,101.03,101.08,101.03,101.06,1585699997.0
2007-09-27 02:25:00,101.06,101.15,101.055,101.12,2337100003.0
2007-09-27 02:30:00,101.12,101.15,101.075,101.1,4021699995.0
2007-09-27 02:35:00,101.1,101.21,101.1,101.21,5686599982.0
2007-09-27 02:40:00,101.21,101.26,101.195,101.21,4348799996.0
2007-09-27 02:45:00,101.21,101.22,101.18,101.185,2020299997.0
2007-09-27 02:50:00,101.19,101.19,101.1,101.11,2690000003.0
2007-09-27 02:55:00,101.1,101.145,101.04,101.09,5183800008.0
2007-09-27 03:00:00,101.1,101.11,101.06,101.11,3418699992.0
2007-09-27 03:05:00,101.11,101.16,101.08,101.08,3053000003.0
2007-09-27 03:10:00,101.09,101.14,101.04,101.07,4353100013.0
2007-09-27 03:15:00,101.07,101.12,101.05,101.1,4968999993.0
2007-09-27 03:20:00,101.11,101.17,101.1,101.13,2690700002.0
2007-09-27 03:25:00,101.13,101.15,101.11,101.13,4734500030.0
2007-09-27 03:30:00,101.13,101.16,101.07,101.13,6567200029.0
2007-09-27 03:35:00,101.13,101.14,101.09,101.11,3351900017.0
2007-09-27 03:40:00,101.11,101.14,101.06,101.06,3587400031.0
2007-09-27 03:45:00,101.06,101.08,101.03,101.05,1755200012.0
2007-09-27 03:50:00,101.04,101.07,101.03,101.07,2177400011.0
2007-09-27 03:55:00,101.07,101.13,101.06,101.11,3496500017.0
2007-09-27 04:00:00,101.11,101.12,101.06,101.06,3572400012.0
2007-09-27 04:05:00,101.06,101.06,101.03,101.05,2670200025.0
2007-09-27 04:10:00,101.05,101.13,101.03,101.12,5074300003.0
2007-09-27 04:15:00,101.12,101.12,101.08,101.105,2164600008.0
2007-09-27 04:20:00,101.11,101.12,101.06,101.09,3541800002.0
2007-09-27 04:25:00,101.09,101.12,101.07,101.12,3875900041.0
2007-09-27 04:30:00,101.12,101.12,101.06,101.09,3041299997.0
2007-09-27 04:35:00,101.085,101.13,101.08,101.1,2385300003.0
2007-09-27 04:40:00,101.1,101.11,101.07,101.08,1432399996.0
2007-09-27 04:45:00,101.07,101.13,101.065,101.1,4591799992.0
2007-09-27 04:50:00,101.1,101.13,101.07,101.08,4837700008.0
2007-09-27 04:55:00,101.08,101.13,101.08,101.125,3007700002.0
2007-09-27 05:00:00,101.13,101.19,101.08,101.16,4348399998.0
2007-09-27 05:05:00,101.16,101.27,101.16,101.26,5726999995.0
2007-09-27 05:10:00,101.26,101.26,101.18,101.22,4414300023.0
2007-09-27 05:15:00,101.22,101.23,101.16,101.18,3967900024.0
2007-09-27 05:20:00,101.18,101.19,101.16,101.18,2389300009.0
2007-09-27 05:25:00,101.17,101.21,101.15,101.2,3299500005.0
2007-09-27 05:30:00,101.2,101.25,101.17,101.25,4388699982.0
2007-09-27 05:35:00,101.25,101.3,101.24,101.29,2225499993.0
2007-09-27 05:40:00,101.29,101.37,101.25,101.34,2813099986.0
2007-09-27 05:45:00,101.34,101.34,101.26,101.265,2959699979.0
2007-09-27 05:50:00,101.265,101.295,101.22,101.23,2996300003.0
2007-09-27 05:55:00,101.23,101.31,101.23,101.3,1777199987.0
2007-09-27 06:00:00,101.3,101.35,101.29,101.305,3504100008.0
2007-09-27 06:05:00,101.305,101.32,101.275,101.3,1063000007.0
2007-09-27 06:10:00,101.3,101.35,101.29,101.31,3023700007.0
2007-09-27 06:15:00,101.31,101.37,101.31,101.33,3621400001.0
2007-09-27 06:20:00,101.33,101.33,101.28,101.33,2590699990.0
2007-09-27 06:25:00,101.32,101.42,101.31,101.38,3005400002.0
2007-09-27 06:30:00,101.38,101.42,101.35,101.4,5166900008.0
2007-09-27 06:35:00,101.4,101.49,101.38,101.45,8055700000.0
2007-09-27 06:40:00,101.45,101.52,101.44,101.48,5265599985.0
2007-09-27 06:45:00,101.48,101.5,101.4,101.42,3741099987.0
2007-09-27 06:50:00,101.42,101.43,101.4,101.41,2395799997.0
2007-09-27 06:55:00,101.4,101.46,101.4,101.44,2653699995.0
2007-09-27 07:00:00,101.47,101.47,101.37,101.39,4093999985.0
2007-09-27 07:05:00,101.39,101.39,101.36,101.37,2340700019.0
2007-09-27 07:10:00,101.37,101.43,101.37,101.41,2894400022.0
2007-09-27 07:15:00,101.41,101.51,101.41,101.47,5775500021.0
2007-09-27 07:20:00,101.47,101.48,101.43,101.44,2938800029.0
2007-09-27 07:25:00,101.44,101.46,101.4,101.46,3790900025.0
2007-09-27 07:30:00,101.46,101.47,101.43,101.44,2486700027.0
2007-09-27 07:35:00,101.43,101.48,101.42,101.47,1518300017.0
2007-09-27 07:40:00,101.46,101.49,101.44,101.47,2829500016.0
2007-09-27 07:45:00,101.46,101.51,101.46,101.49,4927100042.0
2007-09-27 07:50:00,101.47,101.51,101.47,101.5,3234200014.0
2007-09-27 07:55:00,101.5,101.57,101.385,101.47,5775899972.0
2007-09-27 08:00:00,101.47,101.53,101.46,101.48,5145599991.0
2007-09-27 08:05:00,101.48,101.525,101.43,101.505,5356200017.0
2007-09-27 08:10:00,101.505,101.63,101.5,101.6,6855299978.0
2007-09-27 08:15:00,101.6,101.66,101.59,101.61,5127799943.0
2007-09-27 08:20:00,101.61,101.68,101.58,101.62,8240799848.0
2007-09-27 08:25:00,101.62,101.73,101.61,101.69,6508999927.0
2007-09-27 08:30:00,101.69,101.71,101.62,101.65,4667999932.0
2007-09-27 08:35:00,101.64,101.69,101.62,101.665,5649999986.0
2007-09-27 08:40:00,101.66,101.77,101.655,101.77,5970900037.0
2007-09-27 08:45:00,101.77,101.79,101.7,101.74,7124299967.0
2007-09-27 08:50:00,101.75,101.76,101.64,101.7,6423499997.0
2007-09-27 08:55:00,101.71,101.72,101.64,101.69,7037099956.0
2007-09-27 09:00:00,101.71,101.78,101.69,101.77,7404599978.0
2007-09-27 09:05:00,101.77,101.78,101.68,101.71,4853800015.0
2007-09-27 09:10:00,101.73,101.83,101.71,101.83,3430100004.0
2007-09-27 09:15:00,101.83,101.9,101.81,101.84,3876599994.0
2007-09-27 09:20:00,101.84,101.86,101.77,101.845,5883000013.0
2007-09-27 09:25:00,101.845,101.87,101.76,101.86,4256400014.0
2007-09-27 09:30:00,101.86,101.87,101.79,101.81,3408200006.0
2007-09-27 09:35:00,101.81,101.82,101.7,101.7,3392300024.0
2007-09-27 09:40:00,101.7,101.78,101.69,101.7,3609500002.0
2007-09-27 09:45:00,101.7,101.72,101.61,101.67,5462399995.0
2007-09-27 09:50:00,101.67,101.68,101.61,101.63,2752699990.0
2007-09-27 09:55:00,101.63,101.63,101.47,101.49,6774700010.0
2007-09-27 10:00:00,101.49,101.53,101.46,101.47,6404600009.0
2007-09-27 10:05:00,101.47,101.68,101.47,101.68,6440899992.0
2007-09-27 10:10:00,101.68,101.68,101.61,101.61,4136500004.0
2007-09-27 10:15:00,101.61,101.64,101.51,101.53,4464199995.0
2007-09-27 10:20:00,101.53,101.57,101.5,101.56,4958700006.0
2007-09-27 10:25:00,101.55,101.6,101.53,101.59,3736900005.0
2007-09-27 10:30:00,101.59,101.61,101.505,101.51,3965700005.0
2007-09-27 10:35:00,101.52,101.55,101.47,101.49,4896900000.0
2007-09-27 10:40:00,101.49,101.51,101.41,101.5,4204200005.0
2007-09-27 10:45:00,101.5,101.55,101.46,101.55,5143300001.0
2007-09-27 10:50:00,101.55,101.59,101.49,101.54,3014400000.0
2007-09-27 10:55:00,101.54,101.63,101.5,101.63,4261300003.0
2007-09-27 11:00:00,101.63,101.63,101.53,101.54,3763200004.0
2007-09-27 11:05:00,101.54,101.57,101.51,101.55,4293999998.0
2007-09-27 11:10:00,101.55,101.605,101.55,101.595,4807999986.0
2007-09-27 11:15:00,101.59,101.69,101.59,101.67,4171400003.0
2007-09-27 11:20:00,101.67,101.76,101.67,101.75,4680499998.0
2007-09-27 11:25:00,101.75,101.77,101.72,101.745,4522300001.0
2007-09-27 11:30:00,101.75,101.77,101.72,101.75,3321300004.0
2007-09-27 11:35:00,101.75,101.82,101.74,101.81,3675600024.0
2007-09-27 11:40:00,101.815,101.93,101.815,101.9,5680300020.0
2007-09-27 11:45:00,101.91,101.96,101.85,101.94,7239700002.0
2007-09-27 11:50:00,101.94,101.96,101.87,101.9,4902900006.0
2007-09-27 11:55:00,101.9,101.91,101.8,101.83,2682300006.0
2007-09-27 12:00:00,101.83,101.9,101.81,101.88,7326599945.0
2007-09-27 12:05:00,101.88,101.915,101.85,101.88,3370600004.0
2007-09-27 12:10:00,101.88,101.92,101.84,101.9,4255200025.0
2007-09-27 12:15:00,101.9,101.92,101.81,101.86,4936199997.0
2007-09-27 12:20:00,101.87,101.88,101.84,101.86,2663000011.0
2007-09-27 12:25:00,101.86,101.87,101.82,101.83,2593600002.0
2007-09-27 12:30:00,101.83,101.88,101.81,101.83,2598999998.0
2007-09-27 12:35:00,101.83,101.86,101.81,101.83,4308500025.0
2007-09-27 12:40:00,101.82,101.85,101.78,101.81,5358100023.0
2007-09-27 12:45:00,101.8,101.85,101.785,101.84,3346099991.0
2007-09-27 12:50:00,101.84,101.85,101.77,101.81,3967400005.0
2007-09-27 12:55:00,101.81,101.81,101.73,101.76,3668599998.0
2007-09-27 13:00:00,101.76,101.83,101.73,101.78,4808000005.0
2007-09-27 13:05:00,101.79,101.83,101.7,101.77,6369599994.0
2007-09-27 13:10:00,101.79,101.89,101.77,101.84,7730400042.0
2007-09-27 13:15:00,101.85,101.93,101.83,101.83,7955900012.0
2007-09-27 13:20:00,101.83,101.83,101.72,101.75,5032100002.0
2007-09-27 13:25:00,101.74,101.84,101.71,101.72,3960999999.0
2007-09-27 13:30:00,101.72,101.79,101.7,101.75,3454800001.0
2007-09-27 13:35:00,101.75,101.79,101.73,101.74,3218200008.0
2007-09-27 13:40:00,101.74,101.75,101.55,101.62,4843300001.0
2007-09-27 13:45:00,101.64,101.66,101.6,101.635,5018599997.0
2007-09-27 13:50:00,101.635,101.635,101.58,101.62,3391799990.0
2007-09-27 13:55:00,101.62,101.64,101.57,101.585,4077100007.0
2007-09-27 14:00:00,101.58,101.61,101.55,101.56,5469699987.0
2007-09-27 14:05:00,101.56,101.6,101.52,101.57,4400699998.0
2007-09-27 14:10:00,101.57,101.58,101.52,101.555,4410799993.0
2007-09-27 14:15:00,101.555,101.62,101.53,101.58,6521999994.0
2007-09-27 14:20:00,101.58,101.63,101.55,101.59,7359800008.0
2007-09-27 14:25:00,101.6,101.65,101.57,101.63,5394700003.0
2007-09-27 14:30:00,101.57,101.78,101.57,101.75,7257099992.0
2007-09-27 14:35:00,101.76,101.83,101.73,101.76,5438999990.0
2007-09-27 14:40:00,101.76,101.79,101.68,101.76,4933999986.0
2007-09-27 14:45:00,101.76,101.81,101.73,101.76,3732499998.0
2007-09-27 14:50:00,101.76,101.77,101.73,101.75,2517100008.0
2007-09-27 14:55:00,101.75,101.75,101.69,101.69,3693100004.0
2007-09-27 15:00:00,101.69,101.74,101.66,101.69,4029799998.0
2007-09-27 15:05:00,101.67,101.71,101.655,101.67,3270199999.0
2007-09-27 15:10:00,101.67,101.75,101.65,101.72,2598400010.0
2007-09-27 15:15:00,101.71,101.72,101.62,101.66,3605700029.0
2007-09-27 15:20:00,101.65,101.68,101.62,101.63,3230000005.0
2007-09-27 15:25:00,101.63,101.67,101.57,101.61,1675399997.0
2007-09-27 15:30:00,101.6,101.64,101.55,101.58,3600300000.0
2007-09-27 15:35:00,101.58,101.69,101.54,101.65,2548499998.0
2007-09-27 15:40:00,101.65,101.66,101.59,101.62,1286700003.0
2007-09-27 15:45:00,101.62,101.7,101.605,101.67,2278699997.0
2007-09-27 15:50:00,101.67,101.72,101.65,101.72,3287600005.0
2007-09-27 15:55:00,101.72,101.82,101.71,101.77,5280699993.0
2007-09-27 16:00:00,101.77,101.84,101.72,101.77,8972099997.0
2007-09-27 16:05:00,101.77,101.86,101.73,101.86,6969799998.0
2007-09-27 16:10:00,101.84,101.89,101.75,101.76,5120800007.0
2007-09-27 16:15:00,101.76,101.82,101.72,101.81,4281299999.0
2007-09-27 16:20:00,101.82,101.9,101.79,101.82,3829400003.0
2007-09-27 16:25:00,101.82,101.88,101.78,101.825,5164799987.0
2007-09-27 16:30:00,101.825,101.88,101.8,101.87,5516899993.0
2007-09-27 16:35:00,101.85,101.89,101.81,101.83,4459400002.0
2007-09-27 16:40:00,101.83,101.86,101.7,101.81,3205700004.0
2007-09-27 16:45:00,101.81,101.81,101.66,101.67,5291399987.0
2007-09-27 16:50:00,101.67,101.7,101.57,101.66,7918799993.0
2007-09-27 16:55:00,101.66,101.68,101.6,101.65,5903200013.0
2007-09-27 17:00:00,101.65,101.71,101.65,101.7,5373000010.0
2007-09-27 17:05:00,101.7,101.75,101.66,101.72,4359899994.0
2007-09-27 17:10:00,101.72,101.77,101.65,101.77,3858399996.0
2007-09-27 17:15:00,101.77,101.78,101.66,101.67,4030500005.0
2007-09-27 17:20:00,101.67,101.69,101.56,101.58,3357600007.0
2007-09-27 17:25:00,101.58,101.6,101.47,101.52,3510100007.0
2007-09-27 17:30:00,101.52,101.63,101.5,101.63,3503600001.0
2007-09-27 17:35:00,101.63,101.65,101.56,101.605,2949300006.0
2007-09-27 17:40:00,101.605,101.65,101.56,101.59,2027900006.0
2007-09-27 17:45:00,101.59,101.62,101.51,101.57,6331699996.0
2007-09-27 17:50:00,101.57,101.66,101.56,101.63,8138199992.0
2007-09-27 17:55:00,101.61,101.67,101.54,101.55,4811400000.0
2007-09-27 18:00:00,101.55,101.76,101.55,101.74,3854000001.0
2007-09-27 18:05:00,101.73,101.79,101.68,101.76,5219500013.0
2007-09-27 18:10:00,101.76,101.86,101.76,101.81,2622200004.0
2007-09-27 18:15:00,101.81,101.81,101.7,101.74,1773800000.0
2007-09-27 18:20:00,101.75,101.78,101.69,101.72,1860600006.0
2007-09-27 18:25:00,101.71,101.76,101.7,101.72,1312999998.0
2007-09-27 18:30:00,101.73,101.75,101.7,101.73,1479500006.0
2007-09-27 18:35:00,101.74,101.75,101.7,101.73,1072300003.0
2007-09-27 18:40:00,101.72,101.73,101.65,101.67,1245599989.0
2007-09-27 18:45:00,101.65,101.69,101.635,101.69,1056200000.0
2007-09-27 18:50:00,101.69,101.72,101.6,101.64,1744700007.0
2007-09-27 18:55:00,101.64,101.67,101.62,101.64,794800000.0
2007-09-27 19:00:00,101.64,101.68,101.61,101.62,2125000004.0
2007-09-27 19:05:00,101.62,101.69,101.62,101.68,2183800003.0
2007-09-27 19:10:00,101.69,101.73,101.68,101.7,2760200000.0
2007-09-27 19:15:00,101.7,101.75,101.67,101.69,1787899998.0
2007-09-27 19:20:00,101.69,101.7,101.6,101.68,2541699991.0
2007-09-27 19:25:00,101.69,101.71,101.64,101.64,3000899995.0
2007-09-27 19:30:00,101.64,101.65,101.59,101.63,1802299999.0
2007-09-27 19:35:00,101.63,101.67,101.61,101.64,862200001.0
2007-09-27 19:40:00,101.64,101.64,101.56,101.57,1849400010.0
2007-09-27 19:45:00,101.57,101.6,101.53,101.53,1905000000.0
2007-09-27 19:50:00,101.53,101.6,101.5,101.59,2062200001.0
2007-09-27 19:55:00,101.59,101.68,101.57,101.68,1571600000.0
2007-09-27 20:00:00,101.68,101.79,101.61,101.75,3259500005.0
2007-09-27 20:05:00,101.75,101.86,101.75,101.8,2438900001.0
2007-09-27 20:10:00,101.8,101.82,101.78,101.79,1527100001.0
2007-09-27 20:15:00,101.79,101.81,101.72,101.72,1831900002.0
2007-09-27 20:20:00,101.72,101.73,101.69,101.71,753500000.0
2007-09-27 20:25:00,101.71,101.74,101.7,101.735,1014600000.0
2007-09-27 20:30:00,101.72,101.76,101.72,101.73,1117499999.0
2007-09-27 20:35:00,101.73,101.74,101.71,101.73,649200000.0
2007-09-27 20:40:00,101.73,101.73,101.66,101.67,1696100000.0
2007-09-27 20:45:00,101.67,101.72,101.65,101.72,2304900012.0
2007-09-27 20:50:00,101.72,101.8,101.71,101.78,1626300001.0
2007-09-27 20:55:00,101.77,101.83,101.76,101.82,1332699999.0
2007-09-27 21:00:00,101.82,101.85,101.77,101.83,2528600001.0
2007-09-27 21:05:00,101.84,101.85,101.75,101.76,2668100004.0
2007-09-27 21:10:00,101.76,101.79,101.71,101.79,1964600005.0
2007-09-27 21:15:00,101.78,101.81,101.71,101.76,1178200002.0
2007-09-27 21:20:00,101.75,101.83,101.75,101.81,1340000006.0
2007-09-27 21:25:00,101.81,101.81,101.73,101.77,2442300013.0
2007-09-27 21:30:00,101.77,101.8,101.75,101.75,2465099996.0
2007-09-27 21:35:00,101.75,101.77,101.67,101.68,4781600001.0
2007-09-27 21:40:00,101.68,101.73,101.67,101.72,1978600007.0
2007-09-27 21:45:00,101.72,101.73,101.67,101.73,2328900023.0
2007-09-27 21:50:00,101.73,101.79,101.73,101.75,1452500001.0
2007-09-27 21:55:00,101.75,101.78,101.73,101.77,1139100000.0
2007-09-27 22:00:00,101.77,101.805,101.74,101.805,1421300005.0
2007-09-27 22:05:00,101.81,101.825,101.78,101.82,1599700013.0
2007-09-27 22:10:00,101.81,101.83,101.703,101.82,2107400021.0
2007-09-27 22:15:00,101.81,101.83,101.76,101.78,1583900000.0
2007-09-27 22:20:00,101.78,101.79,101.71,101.75,3145399994.0
2007-09-27 22:25:00,101.75,101.78,101.73,101.78,1340300000.0
2007-09-27 22:30:00,101.78,101.78,101.71,101.73,1956199995.0
2007-09-27 22:35:00,101.73,101.76,101.72,101.73,919900000.0
2007-09-27 22:40:00,101.73,101.75,101.7,101.72,1877800000.0
2007-09-27 22:45:00,101.72,101.74,101.7,101.7,1967100000.0
2007-09-27 22:50:00,101.7,101.71,101.64,101.67,741999999.0
2007-09-27 22:55:00,101.67,101.74,101.65,101.72,1322800000.0
2007-09-27 23:00:00,101.73,101.74,101.65,101.68,404199999.0
2007-09-27 23:05:00,101.67,101.72,101.67,101.72,179100000.0
2007-09-27 23:10:00,101.72,101.73,101.62,101.69,848200000.0
2007-09-27 23:15:00,101.71,101.79,101.68,101.73,311000000.0
2007-09-27 23:20:00,101.71,101.73,101.7,101.72,724599995.0
2007-09-27 23:25:00,101.69,101.7,101.66,101.67,159400000.0
2007-09-27 23:30:00,101.66,101.71,101.65,101.69,563900000.0
2007-09-27 23:35:00,101.7,101.77,101.7,101.75,480700000.0
2007-09-27 23:40:00,101.76,101.76,101.64,101.65,545600000.0
2007-09-27 23:45:00,101.65,101.69,101.5,101.64,701200000.0
2007-09-27 23:50:00,101.64,101.65,101.592,101.608,818999996.0
2007-09-27 23:55:00,101.63,101.67,101.57,101.61,1056100000.0
2007-09-28 00:00:00,101.63,101.64,101.6,101.63,525999998.0
2007-09-28 00:05:00,101.63,101.67,101.63,101.66,845900004.0
2007-09-28 00:10:00,101.66,101.69,101.64,101.64,912300004.0
2007-09-28 00:15:00,101.64,101.69,101.63,101.69,764400000.0
2007-09-28 00:20:00,101.7,101.76,101.67,101.72,1900299999.0
2007-09-28 00:25:00,101.72,101.75,101.72,101.73,315999999.0
2007-09-28 00:30:00,101.73,101.805,101.73,101.78,945800001.0
2007-09-28 00:35:00,101.78,101.805,101.78,101.795,399499997.0
2007-09-28 00:40:00,101.79,101.86,101.77,101.8,1553200002.0
2007-09-28 00:45:00,101.81,101.85,101.71,101.73,2725899998.0
2007-09-28 00:50:00,101.74,101.76,101.605,101.65,2589900004.0
2007-09-28 00:55:00,101.65,101.68,101.61,101.62,2237799999.0
2007-09-28 01:00:00,101.63,101.64,101.6,101.64,2057800008.0
2007-09-28 01:05:00,101.64,101.69,101.63,101.69,3344999999.0
2007-09-28 01:10:00,101.69,101.69,101.6,101.61,2828199999.0
2007-09-28 01:15:00,101.61,101.64,101.6,101.61,2977100003.0
2007-09-28 01:20:00,101.61,101.63,101.495,101.53,3365000004.0
2007-09-28 01:25:00,101.53,101.58,101.49,101.52,5770399995.0
2007-09-28 01:30:00,101.52,101.63,101.52,101.63,5957200010.0
2007-09-28 01:35:00,101.62,101.63,101.57,101.61,2311700000.0
2007-09-28 01:40:00,101.61,101.65,101.57,101.63,4099199997.0
2007-09-28 01:45:00,101.62,101.67,101.62,101.66,2697999984.0
2007-09-28 01:50:00,101.65,101.77,101.62,101.74,5214099914.0
2007-09-28 01:55:00,101.73,101.77,101.71,101.72,4587099928.0
2007-09-28 02:00:00,101.72,101.73,101.68,101.71,3046499942.0
2007-09-28 02:05:00,101.705,101.82,101.7,101.78,4367199934.0
2007-09-28 02:10:00,101.78,101.865,101.775,101.85,3714299954.0
2007-09-28 02:15:00,101.845,101.895,101.8,101.82,3203100003.0
2007-09-28 02:20:00,101.81,101.84,101.735,101.8,4547299921.0
2007-09-28 02:25:00,101.8,101.81,101.7,101.71,4773799907.0
2007-09-28 02:30:00,101.71,101.74,101.67,101.73,4767999911.0
2007-09-28 02:35:00,101.73,101.83,101.73,101.79,3497200006.0
2007-09-28 02:40:00,101.79,101.81,101.78,101.79,3373899967.0
2007-09-28 02:45:00,101.785,101.85,101.7,101.7,7141899860.0
2007-09-28 02:50:00,101.7,101.72,101.57,101.57,4199799948.0
2007-09-28 02:55:00,101.57,101.7,101.55,101.61,6892499968.0
2007-09-28 03:00:00,101.61,101.63,101.54,101.56,6044399986.0
2007-09-28 03:05:00,101.56,101.67,101.56,101.65,4493000003.0
2007-09-28 03:10:00,101.65,101.66,101.55,101.55,4297199992.0
2007-09-28 03:15:00,101.56,101.61,101.53,101.565,6242299957.0
2007-09-28 03:20:00,101.57,101.59,101.43,101.46,4736799989.0
2007-09-28 03:25:00,101.46,101.48,101.36,101.36,5505999997.0
2007-09-28 03:30:00,101.36,101.37,101.25,101.34,8564799982.0
2007-09-28 03:35:00,101.335,101.37,101.19,101.28,5801400001.0
2007-09-28 03:40:00,101.29,101.37,101.21,101.36,6829200007.0
2007-09-28 03:45:00,101.36,101.43,101.26,101.37,6926799970.0
2007-09-28 03:50:00,101.37,101.42,101.29,101.42,6055799989.0
2007-09-28 03:55:00,101.42,101.44,101.36,101.365,6421500005.0
2007-09-28 04:00:00,101.365,101.4,101.34,101.38,6353000038.0
2007-09-28 04:05:00,101.37,101.445,101.37,101.43,5143699998.0
2007-09-28 04:10:00,101.43,101.485,101.41,101.44,3877799981.0
2007-09-28 04:15:00,101.43,101.46,101.39,101.44,4813700001.0
2007-09-28 04:20:00,101.44,101.55,101.43,101.535,4274900020.0
2007-09-28 04:25:00,101.535,101.55,101.49,101.53,4365199966.0
2007-09-28 04:30:00,101.53,101.56,101.46,101.53,5292199960.0
2007-09-28 04:35:00,101.53,101.57,101.515,101.55,2596000009.0
2007-09-28 04:40:00,101.54,101.61,101.53,101.58,3327599994.0
2007-09-28 04:45:00,101.575,101.59,101.5,101.52,4868399979.0
2007-09-28 04:50:00,101.52,101.54,101.5,101.52,2867099967.0
2007-09-28 04:55:00,101.54,101.59,101.51,101.58,3810200002.0
2007-09-28 05:00:00,101.58,101.58,101.48,101.54,2615999973.0
2007-09-28 05:05:00,101.54,101.54,101.47,101.49,3235799961.0
2007-09-28 05:10:00,101.49,101.55,101.49,101.54,3132999973.0
2007-09-28 05:15:00,101.54,101.56,101.44,101.46,2930799987.0
2007-09-28 05:20:00,101.46,101.52,101.44,101.5,3174799969.0
2007-09-28 05:25:00,101.5,101.54,101.47,101.52,1914200006.0
2007-09-28 05:30:00,101.52,101.55,101.51,101.545,2279700005.0
2007-09-28 05:35:00,101.56,101.63,101.54,101.61,2986699997.0
2007-09-28 05:40:00,101.61,101.67,101.59,101.65,3695199917.0
2007-09-28 05:45:00,101.65,101.75,101.64,101.75,4430999933.0
2007-09-28 05:50:00,101.75,101.77,101.73,101.74,6098899903.0
2007-09-28 05:55:00,101.74,101.75,101.67,101.68,3753499935.0
2007-09-28 06:00:00,101.67,101.71,101.67,101.71,3789899925.0
2007-09-28 06:05:00,101.7,101.74,101.7,101.72,5722299962.0
2007-09-28 06:10:00,101.72,101.72,101.68,101.7,4060300015.0
2007-09-28 06:15:00,101.7,101.71,101.665,101.68,4728799950.0
2007-09-28 06:20:00,101.68,101.69,101.66,101.67,2174200013.0
2007-09-28 06:25:00,101.67,101.69,101.55,101.61,7289599941.0
2007-09-28 06:30:00,101.61,101.63,101.55,101.56,4401199998.0
2007-09-28 06:35:00,101.56,101.61,101.55,101.6,5462499900.0
2007-09-28 06:40:00,101.6,101.66,101.59,101.64,4367599923.0
2007-09-28 06:45:00,101.64,101.72,101.64,101.68,3214799967.0
2007-09-28 06:50:00,101.68,101.73,101.66,101.66,3656699987.0
2007-09-28 06:55:00,101.66,101.69,101.66,101.67,4403999989.0
2007-09-28 07:00:00,101.68,101.69,101.64,101.65,4337199993.0
2007-09-28 07:05:00,101.64,101.64,101.6,101.61,4505599913.0
2007-09-28 07:10:00,101.62,101.64,101.6,101.61,4743999912.0
2007-09-28 07:15:00,101.61,101.65,101.6,101.62,5263899941.0
2007-09-28 07:20:00,101.61,101.63,101.59,101.62,3887799996.0
2007-09-28 07:25:00,101.61,101.61,101.58,101.6,3775299997.0
2007-09-28 07:30:00,101.6,101.61,101.58,101.6,5369699997.0
2007-09-28 07:35:00,101.6,101.61,101.56,101.57,5343100000.0
2007-09-28 07:40:00,101.57,101.59,101.53,101.535,6118499964.0
2007-09-28 07:45:00,101.54,101.54,101.45,101.48,6093800017.0
2007-09-28 07:50:00,101.48,101.54,101.46,101.53,2947400019.0
2007-09-28 07:55:00,101.53,101.63,101.52,101.6,7688799984.0
2007-09-28 08:00:00,101.61,101.63,101.505,101.53,7333799955.0
2007-09-28 08:05:00,101.53,101.59,101.52,101.58,7177299942.0
2007-09-28 08:10:00,101.58,101.59,101.51,101.56,7171800013.0
2007-09-28 08:15:00,101.56,101.64,101.54,101.59,7780000027.0
2007-09-28 08:20:00,101.59,101.61,101.53,101.61,7564000012.0
2007-09-28 08:25:00,101.61,101.64,101.57,101.61,7753200020.0
2007-09-28 08:30:00,101.61,101.73,101.6,101.71,8239900002.0
2007-09-28 08:35:00,101.72,101.73,101.66,101.69,7276099962.0
2007-09-28 08:40:00,101.69,101.75,101.67,101.75,4514599911.0
2007-09-28 08:45:00,101.75,101.75,101.62,101.705,6143799915.0
2007-09-28 08:50:00,101.7,101.74,101.63,101.72,8413799958.0
2007-09-28 08:55:00,101.72,101.77,101.67,101.68,9468099977.0
2007-09-28 09:00:00,101.68,101.74,101.605,101.73,6646999904.0
2007-09-28 09:05:00,101.73,101.73,101.68,101.71,2713299941.0
2007-09-28 09:10:00,101.71,101.72,101.63,101.65,2415699978.0
2007-09-28 09:15:00,101.65,101.65,101.6,101.62,3314399968.0
2007-09-28 09:20:00,101.63,101.67,101.62,101.66,4374599984.0
2007-09-28 09:25:00,101.66,101.67,101.61,101.65,3532799982.0
2007-09-28 09:30:00,101.65,101.66,101.56,101.56,7763499964.0
2007-09-28 09:35:00,101.57,101.64,101.52,101.61,9456199880.0
2007-09-28 09:40:00,101.6,101.62,101.59,101.61,4518999989.0
2007-09-28 09:45:00,101.61,101.66,101.6,101.64,4707199942.0
2007-09-28 09:50:00,101.64,101.66,101.62,101.66,3524399952.0
2007-09-28 09:55:00,101.66,101.68,101.63,101.65,5849999932.0
2007-09-28 10:00:00,101.65,101.69,101.61,101.68,4003999985.0
2007-09-28 10:05:00,101.67,101.745,101.67,101.71,5194600006.0
2007-09-28 10:10:00,101.71,101.74,101.7,101.71,2514599999.0
2007-09-28 10:15:00,101.71,101.725,101.685,101.7,1894600006.0
2007-09-28 10:20:00,101.71,101.75,101.66,101.75,3844299979.0
2007-09-28 10:25:00,101.75,101.79,101.71,101.76,5431599989.0
2007-09-28 10:30:00,101.76,101.76,101.67,101.69,4466999985.0
2007-09-28 10:35:00,101.69,101.75,101.65,101.71,5516099961.0
2007-09-28 10:40:00,101.71,101.79,101.69,101.75,5387575668.0
2007-09-28 10:45:00,101.76,101.815,101.74,101.79,7011775665.0
2007-09-28 10:50:00,101.79,101.81,101.73,101.75,6555600002.0
2007-09-28 10:55:00,101.75,101.82,101.73,101.82,7467399972.0
2007-09-28 11:00:00,101.82,101.82,101.68,101.695,7248400011.0
2007-09-28 11:05:00,101.69,101.7,101.54,101.57,8050899989.0
2007-09-28 11:10:00,101.57,101.63,101.53,101.57,5564600006.0
2007-09-28 11:15:00,101.56,101.57,101.49,101.54,6386699999.0
2007-09-28 11:20:00,101.54,101.54,101.45,101.48,3758899967.0
2007-09-28 11:25:00,101.48,101.62,101.48,101.57,3673899993.0
2007-09-28 11:30:00,101.56,101.65,101.55,101.62,2743599997.0
2007-09-28 11:35:00,101.62,101.65,101.54,101.57,2883400002.0
2007-09-28 11:40:00,101.56,101.625,101.56,101.6,3683999983.0
2007-09-28 11:45:00,101.59,101.635,101.57,101.605,3086100005.0
2007-09-28 11:50:00,101.61,101.61,101.46,101.48,5722599987.0
2007-09-28 11:55:00,101.475,101.54,101.46,101.49,4728099987.0
2007-09-28 12:00:00,101.49,101.53,101.46,101.5,5555100014.0
2007-09-28 12:05:00,101.5,101.52,101.32,101.36,9059400002.0
2007-09-28 12:10:00,101.37,101.42,101.28,101.41,6293500034.0
2007-09-28 12:15:00,101.41,101.58,101.4,101.56,4684999996.0
2007-09-28 12:20:00,101.56,101.57,101.42,101.43,6468700001.0
2007-09-28 12:25:00,101.45,101.51,101.44,101.5,3568200009.0
2007-09-28 12:30:00,101.5,101.51,101.39,101.4,5605199998.0
2007-09-28 12:35:00,101.4,101.43,101.34,101.39,5717999993.0
2007-09-28 12:40:00,101.39,101.6,101.36,101.59,4960399992.0
2007-09-28 12:45:00,101.57,101.64,101.55,101.57,8279400001.0
2007-09-28 12:50:00,101.58,101.58,101.51,101.56,5836100007.0
2007-09-28 12:55:00,101.55,101.63,101.54,101.6,5252899955.0
2007-09-28 13:00:00,101.6,101.65,101.6,101.61,5038299995.0
2007-09-28 13:05:00,101.62,101.65,101.59,101.64,4499399991.0
2007-09-28 13:10:00,101.64,101.64,101.53,101.56,5181799985.0
2007-09-28 13:15:00,101.56,101.59,101.54,101.58,4616399959.0
2007-09-28 13:20:00,101.58,101.58,101.52,101.58,2757599979.0
2007-09-28 13:25:00,101.58,101.63,101.575,101.6,6968799924.0
2007-09-28 13:30:00,101.59,101.62,101.57,101.59,2910899971.0
2007-09-28 13:35:00,101.6,101.615,101.55,101.55,3571399957.0
2007-09-28 13:40:00,101.55,101.62,101.53,101.6,4902899954.0
2007-09-28 13:45:00,101.6,101.62,101.57,101.61,4411899953.0
2007-09-28 13:50:00,101.6,101.66,101.58,101.635,6440725328.0
2007-09-28 13:55:00,101.635,101.65,101.61,101.62,2365299994.0
2007-09-28 14:00:00,101.62,101.68,101.61,101.67,4561499980.0
2007-09-28 14:05:00,101.69,101.77,101.68,101.75,7011899952.0
2007-09-28 14:10:00,101.75,101.75,101.67,101.72,5481399995.0
2007-09-28 14:15:00,101.72,101.73,101.68,101.69,5415099950.0
2007-09-28 14:20:00,101.69,101.75,101.68,101.74,4853499948.0
2007-09-28 14:25:00,101.74,101.74,101.51,101.52,5873799972.0
2007-09-28 14:30:00,101.52,101.71,101.51,101.67,6020500018.0
2007-09-28 14:35:00,101.67,101.72,101.65,101.69,5762399993.0
2007-09-28 14:40:00,101.69,101.7,101.64,101.68,5136500003.0
2007-09-28 14:45:00,101.68,101.7,101.63,101.68,9606599956.0
2007-09-28 14:50:00,101.67,101.68,101.57,101.59,9231999925.0
2007-09-28 14:55:00,101.58,101.6,101.5,101.58,5660199978.0
2007-09-28 15:00:00,101.57,101.59,101.5,101.58,4862199910.0
2007-09-28 15:05:00,101.57,101.63,101.56,101.59,4976599946.0
2007-09-28 15:10:00,101.59,101.61,101.55,101.59,4790499963.0
2007-09-28 15:15:00,101.59,101.66,101.58,101.65,5554599971.0
2007-09-28 15:20:00,101.65,101.68,101.61,101.61,7803499922.0
2007-09-28 15:25:00,101.61,101.65,101.57,101.57,7044900010.0
2007-09-28 15:30:00,101.58,101.63,101.56,101.61,5606500011.0
2007-09-28 15:35:00,101.6,101.68,101.57,101.66,6550199992.0
2007-09-28 15:40:00,101.67,101.72,101.63,101.695,5895500024.0
2007-09-28 15:45:00,101.7,101.72,101.64,101.67,5829499998.0
2007-09-28 15:50:00,101.68,101.68,101.59,101.63,5720599975.0
2007-09-28 15:55:00,101.63,101.73,101.62,101.73,5476399995.0
2007-09-28 16:00:00,101.73,101.81,101.69,101.8,6969300006.0
2007-09-28 16:05:00,101.78,101.86,101.74,101.83,7218199993.0
2007-09-28 16:10:00,101.82,101.82,101.705,101.73,5777899998.0
2007-09-28 16:15:00,101.73,101.82,101.69,101.75,8171299997.0
2007-09-28 16:20:00,101.76,101.78,101.69,101.69,5620400009.0
2007-09-28 16:25:00,101.69,101.71,101.62,101.68,8384499998.0
2007-09-28 16:30:00,101.66,101.66,101.46,101.48,8725599994.0
2007-09-28 16:35:00,101.48,101.5,101.38,101.46,8010499986.0
2007-09-28 16:40:00,101.46,101.52,101.41,101.5,7101000023.0
2007-09-28 16:45:00,101.5,101.57,101.47,101.51,6990299998.0
2007-09-28 16:50:00,101.5,101.67,101.485,101.66,6636899997.0
2007-09-28 16:55:00,101.66,101.77,101.605,101.75,7867799992.0
2007-09-28 17:00:00,101.76,101.84,101.73,101.79,9476400006.0
2007-09-28 17:05:00,101.76,101.8,101.735,101.76,6337700003.0
2007-09-28 17:10:00,101.73,101.86,101.73,101.83,7583999978.0
2007-09-28 17:15:00,101.82,101.86,101.8,101.84,8501899974.0
2007-09-28 17:20:00,101.84,101.89,101.8,101.82,8028999992.0
2007-09-28 17:25:00,101.82,101.835,101.685,101.73,7840799992.0
2007-09-28 17:30:00,101.74,101.82,101.71,101.735,5439300007.0
2007-09-28 17:35:00,101.735,101.8,101.72,101.74,5120000003.0
2007-09-28 17:40:00,101.74,101.81,101.72,101.8,4332899993.0
2007-09-28 17:45:00,101.8,101.84,101.75,101.76,7654600000.0
2007-09-28 17:50:00,101.76,101.76,101.705,101.74,4942300002.0
2007-09-28 17:55:00,101.74,101.84,101.71,101.78,7298400026.0
2007-09-28 18:00:00,101.78,101.78,101.69,101.76,3358599995.0
2007-09-28 18:05:00,101.76,101.785,101.725,101.73,2796300012.0
2007-09-28 18:10:00,101.73,101.76,101.685,101.705,6031000004.0
2007-09-28 18:15:00,101.7,101.72,101.62,101.67,5985099985.0
2007-09-28 18:20:00,101.67,101.74,101.63,101.68,5254499989.0
2007-09-28 18:25:00,101.68,101.715,101.67,101.68,4958300008.0
2007-09-28 18:30:00,101.68,101.72,101.65,101.66,3253200010.0
2007-09-28 18:35:00,101.66,101.68,101.62,101.64,2077899999.0
2007-09-28 18:40:00,101.65,101.66,101.63,101.64,1391200013.0
2007-09-28 18:45:00,101.65,101.69,101.65,101.67,1674199998.0
2007-09-28 18:50:00,101.68,101.69,101.61,101.62,4029799994.0
2007-09-28 18:55:00,101.61,101.68,101.6,101.67,2542799986.0
2007-09-28 19:00:00,101.66,101.69,101.64,101.68,3564899992.0
2007-09-28 19:05:00,101.67,101.69,101.66,101.67,2893499993.0
2007-09-28 19:10:00,101.67,101.68,101.61,101.65,3699800042.0
2007-09-28 19:15:00,101.65,101.7,101.63,101.68,3065599999.0
2007-09-28 19:20:00,101.67,101.79,101.63,101.77,4046899998.0
2007-09-28 19:25:00,101.77,101.77,101.69,101.69,3087700006.0
2007-09-28 19:30:00,101.7,101.77,101.685,101.75,3435399987.0
2007-09-28 19:35:00,101.75,101.76,101.66,101.69,3209099973.0
2007-09-28 19:40:00,101.69,101.78,101.65,101.75,6280699957.0
2007-09-28 19:45:00,101.75,101.755,101.65,101.65,5235300005.0
2007-09-28 19:50:00,101.66,101.735,101.64,101.705,3012900002.0
2007-09-28 19:55:00,101.71,101.8,101.69,101.79,3970800002.0
2007-09-28 20:00:00,101.79,101.87,101.74,101.84,5573199976.0
2007-09-28 20:05:00,101.84,101.87,101.82,101.85,3312499996.0
2007-09-28 20:10:00,101.84,101.84,101.77,101.79,3547199997.0
2007-09-28 20:15:00,101.79,101.85,101.75,101.83,4219599998.0
2007-09-28 20:20:00,101.82,101.88,101.81,101.83,3549400001.0
2007-09-28 20:25:00,101.83,101.86,101.775,101.82,5529999997.0
2007-09-28 20:30:00,101.81,101.83,101.74,101.77,3698999998.0
2007-09-28 20:35:00,101.77,101.88,101.75,101.86,4146299998.0
2007-09-28 20:40:00,101.86,101.9,101.84,101.89,3521899992.0
2007-09-28 20:45:00,101.89,101.94,101.85,101.92,5124200006.0
2007-09-28 20:50:00,101.92,101.94,101.88,101.88,4257399992.0
2007-09-28 20:55:00,101.88,101.94,101.8,101.94,5039000007.0
2007-09-28 21:00:00,101.94,101.95,101.83,101.85,4291899994.0
2007-09-28 21:05:00,101.85,101.88,101.78,101.79,2646199993.0
2007-09-28 21:10:00,101.79,101.85,101.75,101.78,2661099992.0
2007-09-28 21:15:00,101.78,101.85,101.78,101.85,2468999984.0
2007-09-28 21:20:00,101.85,101.89,101.85,101.86,1252199999.0
2007-09-28 21:25:00,101.87,101.9,101.84,101.88,1624599993.0
2007-09-28 21:30:00,101.89,101.93,101.86,101.9,2303399988.0
2007-09-28 21:35:00,101.9,101.93,101.88,101.9,1191200005.0
2007-09-28 21:40:00,101.9,101.95,101.9,101.91,1422100000.0
2007-09-28 21:45:00,101.91,101.95,101.87,101.92,2232199987.0
2007-09-28 21:50:00,101.92,101.92,101.88,101.91,1166699996.0
2007-09-28 21:55:00,101.91,101.91,101.875,101.9,1261599996.0
2007-09-28 22:00:00,101.9,101.95,101.9,101.94,1596400000.0
2007-09-28 22:05:00,101.94,101.95,101.77,101.82,1892800006.0
2007-09-28 22:10:00,101.82,101.85,101.78,101.82,1919900002.0
2007-09-28 22:15:00,101.82,101.82,101.76,101.78,934599998.0
2007-09-28 22:20:00,101.78,101.83,101.77,101.82,899500000.0
2007-09-28 22:25:00,101.82,101.825,101.79,101.79,397300002.0
2007-09-28 22:30:00,101.79,101.87,101.77,101.84,1029100002.0
2007-09-28 22:35:00,101.84,101.99,101.84,101.89,1708799998.0
2007-09-28 22:40:00,101.89,101.94,101.87,101.9,1789100000.0
2007-09-28 22:45:00,101.9,101.9,101.8,101.84,987800000.0
2007-09-28 22:50:00,101.845,101.95,101.83,101.93,1457100000.0
2007-09-28 22:55:00,101.93,101.96,101.86,101.9,1694200000.0
2007-09-30 23:00:00,101.895,101.943,101.859,101.919,1693099991.0
2007-09-30 23:05:00,101.913,101.947,101.888,101.932,3883299984.0
2007-09-30 23:10:00,101.911,101.943,101.883,101.92,2201699982.0
2007-09-30 23:15:00,101.921,101.945,101.892,101.93,4437499978.0
2007-09-30 23:20:00,101.895,101.947,101.87,101.885,4183599985.0
2007-09-30 23:25:00,101.892,101.913,101.859,101.882,5034699976.0
2007-09-30 23:30:00,101.881,101.932,101.877,101.884,1681399969.0
2007-09-30 23:35:00,101.916,101.944,101.88,101.894,3065699980.0
2007-09-30 23:40:00,101.896,101.912,101.858,101.89,5337099940.0
2007-09-30 23:45:00,101.907,101.936,101.864,101.936,3631299962.0
2007-09-30 23:50:00,101.895,101.943,101.882,101.924,4573299966.0
2007-09-30 23:55:00,101.918,101.939,101.886,101.924,3446299968.0
2007-10-01 00:00:00,101.902,101.954,101.874,101.931,7913499962.0
2007-10-01 00:05:00,101.91,101.99,101.89,101.92,696900003.0
2007-10-01 00:10:00,101.9,101.96,101.88,101.92,689700000.0
2007-10-01 00:15:00,101.93,101.98,101.92,101.97,409400000.0
2007-10-01 00:20:00,101.97,102.03,101.94,101.99,1396100000.0
2007-10-01 00:25:00,101.99,102.05,101.98,102.03,760800000.0
2007-10-01 00:30:00,102.04,102.09,102.02,102.07,1332700000.0
2007-10-01 00:35:00,102.07,102.07,101.94,101.97,1284400000.0
2007-10-01 00:40:00,101.97,102.0,101.86,101.94,1233900000.0
2007-10-01 00:45:00,101.94,101.95,101.91,101.94,553600000.0
2007-10-01 00:50:00,101.94,101.95,101.89,101.93,338400000.0
2007-10-01 00:55:00,101.91,101.95,101.9,101.94,1421099981.0
2007-10-01 01:00:00,101.95,101.98,101.94,101.98,658000000.0
2007-10-01 01:05:00,101.98,101.99,101.91,101.93,759000000.0
2007-10-01 01:10:00,101.93,102.02,101.91,102.02,1181999999.0
2007-10-01 01:15:00,102.02,102.03,101.96,101.99,1424299998.0
2007-10-01 01:20:00,101.99,102.0,101.94,101.98,805800000.0
2007-10-01 01:25:00,101.985,102.04,101.98,102.02,747399999.0
2007-10-01 01:30:00,102.02,102.07,102.02,102.05,1492899994.0
2007-10-01 01:35:00,102.05,102.17,102.05,102.14,2614399995.0
2007-10-01 01:40:00,102.14,102.2,102.14,102.15,2607600002.0
2007-10-01 01:45:00,102.16,102.175,102.12,102.14,1385300005.0
2007-10-01 01:50:00,102.14,102.14,101.97,102.02,5258699992.0
2007-10-01 01:55:00,102.02,102.19,102.01,102.18,3622499987.0
2007-10-01 02:00:00,102.18,102.18,102.06,102.09,5367399978.0
2007-10-01 02:05:00,102.085,102.15,102.07,102.12,5799499962.0
2007-10-01 02:10:00,102.12,102.15,101.96,102.05,3700699973.0
2007-10-01 02:15:00,102.05,102.11,102.02,102.105,2530000013.0
2007-10-01 02:20:00,102.105,102.175,102.1,102.165,1935200010.0
2007-10-01 02:25:00,102.165,102.21,102.16,102.2,4477899977.0
2007-10-01 02:30:00,102.2,102.3,102.18,102.21,5075499996.0
2007-10-01 02:35:00,102.21,102.265,102.17,102.245,3773600016.0
2007-10-01 02:40:00,102.24,102.265,102.17,102.17,2689400000.0
2007-10-01 02:45:00,102.17,102.2,102.12,102.12,2185600005.0
2007-10-01 02:50:00,102.12,102.17,102.07,102.12,2988889395.0
2007-10-01 02:55:00,102.115,102.15,102.08,102.13,3970399991.0
2007-10-01 03:00:00,102.13,102.18,102.13,102.16,3520300007.0
2007-10-01 03:05:00,102.17,102.17,102.08,102.105,2537100005.0
2007-10-01 03:10:00,102.11,102.17,102.085,102.13,3933800019.0
2007-10-01 03:15:00,102.12,102.17,102.07,102.09,3418300006.0
2007-10-01 03:20:00,102.08,102.155,102.08,102.14,2636599996.0
2007-10-01 03:25:00,102.14,102.2,102.11,102.13,4282500004.0
2007-10-01 03:30:00,102.13,102.135,102.09,102.11,842899998.0
2007-10-01 03:35:00,102.11,102.11,102.05,102.09,2565399980.0
2007-10-01 03:40:00,102.09,102.13,102.07,102.13,2024400004.0
2007-10-01 03:45:00,102.13,102.15,102.11,102.15,2510299999.0
2007-10-01 03:50:00,102.15,102.16,102.12,102.13,1273499999.0
2007-10-01 03:55:00,102.13,102.18,102.11,102.16,5957282184.0
2007-10-01 04:00:00,102.16,102.17,102.1,102.145,2853299986.0
2007-10-01 04:05:00,102.16,102.16,102.13,102.135,3815300010.0
2007-10-01 04:10:00,102.14,102.22,102.13,102.21,1347699997.0
2007-10-01 04:15:00,102.205,102.215,102.18,102.19,2475799999.0
2007-10-01 04:20:00,102.18,102.24,102.17,102.23,2523300002.0
2007-10-01 04:25:00,102.23,102.28,102.21,102.27,3007200005.0
2007-10-01 04:30:00,102.27,102.28,102.235,102.265,2406400001.0
2007-10-01 04:35:00,102.26,102.28,102.23,102.26,3093399984.0
2007-10-01 04:40:00,102.26,102.3,102.23,102.28,3644099997.0
2007-10-01 04:45:00,102.28,102.29,102.2,102.24,3785300017.0
2007-10-01 04:50:00,102.24,102.3,102.23,102.3,1696300000.0
2007-10-01 04:55:00,102.3,102.38,102.28,102.36,1480600000.0
2007-10-01 05:00:00,102.36,102.41,102.29,102.31,3240200004.0
2007-10-01 05:05:00,102.31,102.33,102.25,102.285,4549200027.0
2007-10-01 05:10:00,102.285,102.355,102.285,102.3,2320599989.0
2007-10-01 05:15:00,102.3,102.325,102.29,102.325,955599990.0
2007-10-01 05:20:00,102.325,102.375,102.31,102.365,1090199995.0
2007-10-01 05:25:00,102.365,102.42,102.36,102.39,2679200001.0
2007-10-01 05:30:00,102.39,102.405,102.345,102.38,1906899991.0
2007-10-01 05:35:00,102.38,102.41,102.36,102.37,2423800000.0
2007-10-01 05:40:00,102.37,102.37,102.32,102.34,1084999998.0
2007-10-01 05:45:00,102.34,102.405,102.34,102.385,2414599993.0
2007-10-01 05:50:00,102.385,102.54,102.385,102.5,3289300005.0
2007-10-01 05:55:00,102.5,102.51,102.44,102.47,2840799996.0
2007-10-01 06:00:00,102.47,102.48,102.36,102.37,1168499996.0
2007-10-01 06:05:00,102.37,102.44,102.37,102.42,2484999997.0
2007-10-01 06:10:00,102.42,102.48,102.4,102.41,3393699989.0
2007-10-01 06:15:00,102.42,102.49,102.4,102.41,6069700003.0
2007-10-01 06:20:00,102.42,102.6,102.41,102.53,5393300007.0
2007-10-01 06:25:00,102.53,102.54,102.49,102.54,4366799996.0
2007-10-01 06:30:00,102.54,102.56,102.44,102.48,8130400030.0
2007-10-01 06:35:00,102.48,102.49,102.38,102.42,5407600008.0
2007-10-01 06:40:00,102.42,102.44,102.335,102.36,7634500024.0
2007-10-01 06:45:00,102.36,102.41,102.325,102.4,5568100004.0
2007-10-01 06:50:00,102.4,102.44,102.36,102.4,3393899993.0
2007-10-01 06:55:00,102.39,102.4,102.3,102.34,3693100000.0
2007-10-01 07:00:00,102.33,102.4,102.32,102.39,3791400009.0
2007-10-01 07:05:00,102.4,102.44,102.37,102.43,2067100010.0
2007-10-01 07:10:00,102.43,102.49,102.43,102.47,1946400001.0
2007-10-01 07:15:00,102.47,102.49,102.43,102.48,1956299998.0
2007-10-01 07:20:00,102.49,102.52,102.47,102.52,1442999992.0
2007-10-01 07:25:00,102.52,102.53,102.44,102.44,2704400008.0
2007-10-01 07:30:00,102.44,102.465,102.41,102.465,3626000019.0
2007-10-01 07:35:00,102.465,102.465,102.4,102.43,2226400020.0
2007-10-01 07:40:00,102.43,102.48,102.42,102.45,4371299998.0
2007-10-01 07:45:00,102.45,102.49,102.445,102.47,3359800002.0
2007-10-01 07:50:00,102.47,102.54,102.47,102.52,3402400008.0
2007-10-01 07:55:00,102.52,102.56,102.48,102.54,4729200003.0
2007-10-01 08:00:00,102.54,102.58,102.52,102.56,3106800001.0
2007-10-01 08:05:00,102.56,102.56,102.51,102.53,2527799979.0
2007-10-01 08:10:00,102.53,102.55,102.51,102.54,2859995249.0
2007-10-01 08:15:00,102.54,102.62,102.53,102.57,6289299992.0
2007-10-01 08:20:00,102.57,102.59,102.545,102.57,4428000005.0
2007-10-01 08:25:00,102.57,102.6,102.55,102.59,3594100004.0
2007-10-01 08:30:00,102.59,102.62,102.555,102.61,3429600004.0
2007-10-01 08:35:00,102.61,102.665,102.57,102.65,3958400011.0
2007-10-01 08:40:00,102.655,102.66,102.62,102.64,3565499994.0
2007-10-01 08:45:00,102.64,102.66,102.5,102.54,5771900002.0
2007-10-01 08:50:00,102.54,102.66,102.48,102.61,5951200010.0
2007-10-01 08:55:00,102.605,102.62,102.51,102.585,3903900005.0
2007-10-01 09:00:00,102.59,102.665,102.52,102.62,3389400004.0
2007-10-01 09:05:00,102.62,102.63,102.45,102.5,5397999995.0
2007-10-01 09:10:00,102.505,102.65,102.45,102.64,5987299999.0
2007-10-01 09:15:00,102.64,102.7,102.59,102.67,6631700003.0
2007-10-01 09:20:00,102.67,102.71,102.61,102.69,5500900016.0
2007-10-01 09:25:00,102.68,102.75,102.63,102.72,6859700011.0
2007-10-01 09:30:00,102.72,102.77,102.64,102.68,7171300003.0
2007-10-01 09:35:00,102.68,102.76,102.62,102.745,7545300006.0
2007-10-01 09:40:00,102.745,102.84,102.73,102.785,5957700000.0
2007-10-01 09:45:00,102.79,102.81,102.69,102.69,5226500000.0
2007-10-01 09:50:00,102.69,102.77,102.6,102.77,4863999991.0
2007-10-01 09:55:00,102.77,102.77,102.64,102.66,5706199992.0
2007-10-01 10:00:00,102.67,102.715,102.645,102.675,4422299994.0
2007-10-01 10:05:00,102.675,102.76,102.6,102.71,6396899998.0
2007-10-01 10:10:00,102.705,102.745,102.64,102.68,8506500007.0
2007-10-01 10:15:00,102.68,102.74,102.67,102.74,3328599992.0
2007-10-01 10:20:00,102.74,102.79,102.71,102.77,2991600001.0
2007-10-01 10:25:00,102.765,102.77,102.605,102.61,2634899998.0
2007-10-01 10:30:00,102.63,102.75,102.62,102.75,3375900012.0
2007-10-01 10:35:00,102.745,102.77,102.68,102.77,2894400006.0
2007-10-01 10:40:00,102.76,102.77,102.62,102.68,6462900003.0
2007-10-01 10:45:00,102.69,102.79,102.66,102.78,2375100000.0
2007-10-01 10:50:00,102.78,102.86,102.75,102.845,5355200009.0
2007-10-01 10:55:00,102.845,102.91,102.78,102.86,6704299991.0
2007-10-01 11:00:00,102.86,102.91,102.81,102.89,4803400000.0
2007-10-01 11:05:00,102.89,102.91,102.83,102.84,4251699983.0
2007-10-01 11:10:00,102.83,102.96,102.83,102.96,3045199998.0
2007-10-01 11:15:00,102.96,102.98,102.91,102.955,3809599996.0
2007-10-01 11:20:00,102.955,103.02,102.9,103.01,6805499971.0
2007-10-01 11:25:00,103.01,103.05,102.95,103.01,4704900024.0
2007-10-01 11:30:00,102.98,103.03,102.93,103.0,4235000010.0
2007-10-01 11:35:00,103.0,103.0,102.86,102.91,5097800012.0
2007-10-01 11:40:00,102.86,102.97,102.86,102.94,4845300004.0
2007-10-01 11:45:00,102.93,102.93,102.83,102.9,7379100020.0
2007-10-01 11:50:00,102.9,102.965,102.84,102.965,4831900016.0
2007-10-01 11:55:00,102.965,102.99,102.95,102.97,3018399994.0
2007-10-01 12:00:00,102.97,103.01,102.97,103.0,2966799999.0
2007-10-01 12:05:00,103.0,103.07,102.95,103.06,4686700002.0
2007-10-01 12:10:00,103.06,103.21,102.98,103.18,5343700012.0
2007-10-01 12:15:00,103.18,103.22,103.14,103.17,5310899998.0
2007-10-01 12:20:00,103.17,103.17,103.09,103.15,3380600013.0
2007-10-01 12:25:00,103.15,103.21,103.09,103.18,6235800009.0
2007-10-01 12:30:00,103.18,103.2,103.09,103.145,4630900001.0
2007-10-01 12:35:00,103.145,103.24,103.1,103.225,3376200004.0
2007-10-01 12:40:00,103.225,103.235,103.18,103.19,3339299998.0
2007-10-01 12:45:00,103.19,103.28,103.18,103.25,4060096927.0
2007-10-01 12:50:00,103.25,103.27,103.15,103.21,4182051500.0
2007-10-01 12:55:00,103.21,103.24,103.16,103.21,3537100014.0
2007-10-01 13:00:00,103.21,103.21,103.03,103.05,7731599998.0
2007-10-01 13:05:00,103.05,103.05,102.88,102.9,6785100019.0
2007-10-01 13:10:00,102.9,102.92,102.85,102.88,6035199998.0
2007-10-01 13:15:00,102.88,102.9,102.69,102.74,5895499993.0
2007-10-01 13:20:00,102.74,102.74,102.36,102.38,8943599978.0
2007-10-01 13:25:00,102.38,102.43,102.23,102.41,7761500006.0
2007-10-01 13:30:00,102.42,102.64,102.395,102.57,7264499986.0
2007-10-01 13:35:00,102.57,102.57,102.37,102.43,7372200012.0
2007-10-01 13:40:00,102.43,102.54,102.32,102.52,7282200013.0
2007-10-01 13:45:00,102.52,102.57,102.36,102.45,8626699983.0
2007-10-01 13:50:00,102.45,102.45,102.32,102.44,6839900008.0
2007-10-01 13:55:00,102.44,102.57,102.43,102.55,6759499968.0
2007-10-01 14:00:00,102.55,102.55,102.45,102.54,4975799947.0
2007-10-01 14:05:00,102.54,102.69,102.48,102.68,6763000027.0
2007-10-01 14:10:00,102.68,102.93,102.68,102.85,5598300015.0
2007-10-01 14:15:00,102.85,102.86,102.68,102.8,7581099998.0
2007-10-01 14:20:00,102.8,102.89,102.78,102.89,7062948817.0
2007-10-01 14:25:00,102.88,102.89,102.74,102.74,7497800001.0
2007-10-01 14:30:00,102.73,102.78,102.69,102.73,4460500001.0
2007-10-01 14:35:00,102.74,102.92,102.73,102.89,6943000008.0
2007-10-01 14:40:00,102.885,102.92,102.75,102.775,5126900002.0
2007-10-01 14:45:00,102.78,102.87,102.73,102.87,6062500004.0
2007-10-01 14:50:00,102.87,102.97,102.85,102.97,4031399996.0
2007-10-01 14:55:00,102.96,103.03,102.92,102.93,6350900012.0
2007-10-01 15:00:00,102.93,102.95,102.83,102.87,5401700003.0
2007-10-01 15:05:00,102.87,102.94,102.87,102.89,3758500005.0
2007-10-01 15:10:00,102.89,102.91,102.81,102.81,4965700006.0
2007-10-01 15:15:00,102.81,102.83,102.72,102.82,5998799997.0
2007-10-01 15:20:00,102.81,102.87,102.8,102.85,5695000001.0
2007-10-01 15:25:00,102.855,102.95,102.845,102.93,4039000006.0
2007-10-01 15:30:00,102.93,102.98,102.9,102.97,6128100009.0
2007-10-01 15:35:00,102.97,103.13,102.95,103.1,6971399985.0
2007-10-01 15:40:00,103.105,103.11,103.02,103.09,5948999998.0
2007-10-01 15:45:00,103.1,103.16,103.07,103.13,4533400001.0
2007-10-01 15:50:00,103.13,103.13,103.01,103.04,3749000002.0
2007-10-01 15:55:00,103.05,103.28,103.02,103.25,6004000015.0
2007-10-01 16:00:00,103.28,103.28,103.13,103.15,6067299999.0
2007-10-01 16:05:00,103.14,103.2,103.12,103.17,4322999999.0
2007-10-01 16:10:00,103.17,103.23,103.14,103.15,4051799999.0
2007-10-01 16:15:00,103.15,103.18,103.085,103.085,3396600019.0
2007-10-01 16:20:00,103.08,103.12,103.05,103.08,2712099994.0
2007-10-01 16:25:00,103.08,103.11,102.96,102.98,5111600008.0
2007-10-01 16:30:00,102.98,103.09,102.98,103.09,4457899998.0
2007-10-01 16:35:00,103.09,103.2,103.075,103.2,6118300002.0
2007-10-01 16:40:00,103.2,103.2,103.06,103.065,3321100000.0
2007-10-01 16:45:00,103.065,103.19,103.05,103.18,6423900008.0
2007-10-01 16:50:00,103.18,103.21,103.12,103.14,6485900000.0
2007-10-01 16:55:00,103.16,103.18,102.92,102.95,7816700017.0
2007-10-01 17:00:00,102.96,103.04,102.92,103.03,6358899985.0
2007-10-01 17:05:00,103.03,103.18,103.01,103.13,6561999998.0
2007-10-01 17:10:00,103.14,103.17,103.1,103.15,6800700006.0
2007-10-01 17:15:00,103.15,103.24,103.13,103.23,5196300008.0
2007-10-01 17:20:00,103.23,103.24,103.16,103.215,8105500005.0
2007-10-01 17:25:00,103.19,103.33,103.18,103.26,8932500001.0
2007-10-01 17:30:00,103.28,103.41,103.28,103.41,7348200006.0
2007-10-01 17:35:00,103.41,103.41,103.29,103.41,6588800004.0
2007-10-01 17:40:00,103.41,103.42,103.34,103.375,7189300011.0
2007-10-01 17:45:00,103.375,103.465,103.35,103.43,5842999995.0
2007-10-01 17:50:00,103.43,103.61,103.43,103.61,7126599993.0
2007-10-01 17:55:00,103.62,103.62,103.45,103.495,7327699977.0
2007-10-01 18:00:00,103.49,103.51,103.4,103.44,6943200017.0
2007-10-01 18:05:00,103.44,103.48,103.42,103.43,6479200000.0
2007-10-01 18:10:00,103.425,103.45,103.38,103.4,4468399994.0
2007-10-01 18:15:00,103.41,103.49,103.38,103.48,2306000000.0
2007-10-01 18:20:00,103.47,103.55,103.46,103.51,3430099994.0
2007-10-01 18:25:00,103.51,103.55,103.43,103.43,7164100017.0
2007-10-01 18:30:00,103.43,103.44,103.37,103.43,5231299989.0
2007-10-01 18:35:00,103.43,103.5,103.43,103.475,4176799987.0
2007-10-01 18:40:00,103.475,103.5,103.42,103.43,4325600006.0
2007-10-01 18:45:00,103.435,103.46,103.41,103.415,556799997.0
2007-10-01 18:50:00,103.42,103.45,103.385,103.385,580399994.0
2007-10-01 18:55:00,103.385,103.42,103.36,103.4,2342099999.0
2007-10-01 19:00:00,103.4,103.41,103.385,103.395,1857400007.0
2007-10-01 19:05:00,103.4,103.4,103.34,103.37,1622500000.0
2007-10-01 19:10:00,103.37,103.39,103.355,103.39,1285900000.0
2007-10-01 19:15:00,103.39,103.45,103.35,103.42,3921799998.0
2007-10-01 19:20:00,103.44,103.45,103.415,103.45,1189299998.0
2007-10-01 19:25:00,103.45,103.49,103.43,103.47,3123699998.0
2007-10-01 19:30:00,103.46,103.53,103.46,103.51,2922899987.0
2007-10-01 19:35:00,103.51,103.55,103.47,103.51,3716099997.0
2007-10-01 19:40:00,103.52,103.57,103.52,103.56,1835799995.0
2007-10-01 19:45:00,103.54,103.59,103.52,103.52,1723299995.0
2007-10-01 19:50:00,103.51,103.55,103.51,103.52,1451099991.0
2007-10-01 19:55:00,103.52,103.61,103.52,103.58,2032999992.0
2007-10-01 20:00:00,103.59,103.62,103.56,103.59,1411499999.0
2007-10-01 20:05:00,103.59,103.62,103.52,103.52,3237600006.0
2007-10-01 20:10:00,103.53,103.54,103.475,103.49,3628600012.0
2007-10-01 20:15:00,103.49,103.58,103.48,103.58,4055400004.0
2007-10-01 20:20:00,103.58,103.58,103.5,103.5,4503699996.0
2007-10-01 20:25:00,103.51,103.53,103.48,103.48,3223000008.0
2007-10-01 20:30:00,103.48,103.52,103.44,103.495,2852600004.0
2007-10-01 20:35:00,103.49,103.51,103.46,103.51,4365199996.0
2007-10-01 20:40:00,103.51,103.54,103.48,103.5,4338999990.0
2007-10-01 20:45:00,103.5,103.53,103.48,103.51,4449100006.0
2007-10-01 20:50:00,103.52,103.6,103.51,103.58,4701499970.0
2007-10-01 20:55:00,103.58,103.61,103.52,103.57,2899800019.0
2007-10-01 21:00:00,103.57,103.61,103.53,103.55,1513299998.0
2007-10-01 21:05:00,103.55,103.56,103.49,103.53,4046300000.0
2007-10-01 21:10:00,103.53,103.53,103.49,103.5,2178600000.0
2007-10-01 21:15:00,103.5,103.5,103.415,103.43,3570800002.0
2007-10-01 21:20:00,103.43,103.51,103.43,103.46,2501700003.0
2007-10-01 21:25:00,103.46,103.475,103.42,103.475,2216400018.0
2007-10-01 21:30:00,103.48,103.51,103.45,103.51,2732600009.0
2007-10-01 21:35:00,103.51,103.51,103.42,103.45,4051599999.0
2007-10-01 21:40:00,103.46,103.49,103.42,103.44,2977100000.0
2007-10-01 21:45:00,103.44,103.48,103.42,103.46,3568700005.0
2007-10-01 21:50:00,103.46,103.47,103.46,103.46,1662800008.0
2007-10-01 21:55:00,103.47,103.48,103.42,103.43,1391999986.0
2007-10-01 22:00:00,103.435,103.46,103.385,103.45,2005699996.0
2007-10-01 22:05:00,103.45,103.46,103.389,103.414,1052300001.0
2007-10-01 22:10:00,103.46,103.46,103.43,103.43,1247800000.0
2007-10-01 22:15:00,103.43,103.45,103.39,103.4,1570100005.0
2007-10-01 22:20:00,103.4,103.44,103.38,103.43,1466400000.0
2007-10-01 22:25:00,103.43,103.44,103.4,103.42,1279999998.0
2007-10-01 22:30:00,103.42,103.43,103.405,103.42,988400000.0
2007-10-01 22:35:00,103.42,103.44,103.37,103.38,1884400010.0
2007-10-01 22:40:00,103.38,103.44,103.37,103.44,2061900014.0
2007-10-01 22:45:00,103.44,103.515,103.44,103.5,1910500010.0
2007-10-01 22:50:00,103.505,103.505,103.45,103.47,2159700000.0
2007-10-01 22:55:00,103.46,103.49,103.44,103.48,980000002.0
2007-10-01 23:00:00,103.48,103.5,103.426,103.48,285300000.0
2007-10-01 23:05:00,103.49,103.5,103.42,103.43,610799998.0
2007-10-01 23:10:00,103.44,103.47,103.41,103.45,750799998.0
2007-10-01 23:15:00,103.45,103.46,103.32,103.42,1083099999.0
2007-10-01 23:20:00,103.42,103.42,103.38,103.42,646299998.0
2007-10-01 23:25:00,103.42,103.45,103.41,103.43,493899999.0
2007-10-01 23:30:00,103.44,103.46,103.38,103.41,787100000.0
2007-10-01 23:35:00,103.41,103.49,103.4,103.48,1221400001.0
2007-10-01 23:40:00,103.48,103.5,103.42,103.455,821767690.0
2007-10-01 23:45:00,103.44,103.51,103.409,103.48,2061767675.0
2007-10-01 23:50:00,103.49,103.49,103.434,103.48,526499994.0
2007-10-01 23:55:00,103.48,103.49,103.43,103.48,955000002.0
2007-10-02 00:00:00,103.47,103.475,103.41,103.45,1491699985.0
2007-10-02 00:05:00,103.455,103.49,103.43,103.47,592300000.0
2007-10-02 00:10:00,103.48,103.515,103.47,103.5,1413699998.0
2007-10-02 00:15:00,103.5,103.53,103.45,103.48,2573400008.0
2007-10-02 00:20:00,103.48,103.48,103.36,103.38,2427800027.0
2007-10-02 00:25:00,103.38,103.445,103.36,103.42,943500006.0
2007-10-02 00:30:00,103.43,103.435,103.41,103.415,767300000.0
2007-10-02 00:35:00,103.41,103.415,103.365,103.39,3929699998.0
2007-10-02 00:40:00,103.39,103.4,103.31,103.38,5478700002.0
2007-10-02 00:45:00,103.38,103.47,103.38,103.46,2268700000.0
2007-10-02 00:50:00,103.465,103.57,103.45,103.57,1654300008.0
2007-10-02 00:55:00,103.57,103.57,103.55,103.555,1143900013.0
2007-10-02 01:00:00,103.555,103.57,103.54,103.55,1237400006.0
2007-10-02 01:05:00,103.55,103.625,103.54,103.61,1857699999.0
2007-10-02 01:10:00,103.61,103.62,103.52,103.53,1977700000.0
2007-10-02 01:15:00,103.525,103.55,103.51,103.545,1656500010.0
2007-10-02 01:20:00,103.545,103.58,103.51,103.52,934299998.0
2007-10-02 01:25:00,103.53,103.53,103.42,103.44,1737099995.0
2007-10-02 01:30:00,103.44,103.44,103.37,103.405,2184399992.0
2007-10-02 01:35:00,103.405,103.465,103.4,103.415,3280800005.0
2007-10-02 01:40:00,103.415,103.44,103.39,103.41,1636999993.0
2007-10-02 01:45:00,103.41,103.445,103.4,103.405,2691699988.0
2007-10-02 01:50:00,103.405,103.41,103.37,103.375,1808800001.0
2007-10-02 01:55:00,103.39,103.4,103.37,103.4,1272999976.0
2007-10-02 02:00:00,103.4,103.42,103.32,103.34,4148000010.0
2007-10-02 02:05:00,103.34,103.36,103.305,103.36,2776599995.0
2007-10-02 02:10:00,103.36,103.405,103.29,103.3,3096799998.0
2007-10-02 02:15:00,103.3,103.32,103.28,103.3,3128900010.0
2007-10-02 02:20:00,103.3,103.3,103.19,103.25,4932400004.0
2007-10-02 02:25:00,103.25,103.335,103.24,103.335,2607599994.0
2007-10-02 02:30:00,103.33,103.33,103.25,103.29,1601399997.0
2007-10-02 02:35:00,103.29,103.36,103.28,103.29,3305499990.0
2007-10-02 02:40:00,103.29,103.33,103.255,103.27,2170400016.0
2007-10-02 02:45:00,103.27,103.27,103.19,103.2,2176600004.0
2007-10-02 02:50:00,103.19,103.21,103.15,103.18,4003100028.0
2007-10-02 02:55:00,103.17,103.2,103.1,103.17,5073199954.0
2007-10-02 03:00:00,103.17,103.19,103.045,103.06,3994799980.0
2007-10-02 03:05:00,103.06,103.07,102.98,103.02,2335900001.0
2007-10-02 03:10:00,103.02,103.1,102.89,102.95,3709000023.0
2007-10-02 03:15:00,102.95,102.97,102.9,102.97,4834599985.0
2007-10-02 03:20:00,102.97,103.025,102.9,102.92,5435499999.0
2007-10-02 03:25:00,102.92,102.92,102.82,102.87,4208299971.0
2007-10-02 03:30:00,102.9,102.91,102.86,102.89,4334499971.0
2007-10-02 03:35:00,102.91,102.98,102.87,102.88,3613399957.0
2007-10-02 03:40:00,102.87,102.91,102.76,102.86,3432100005.0
2007-10-02 03:45:00,102.86,102.87,102.77,102.81,4678600001.0
2007-10-02 03:50:00,102.82,102.89,102.8,102.84,5665199969.0
2007-10-02 03:55:00,102.85,102.88,102.79,102.87,4290800013.0
2007-10-02 04:00:00,102.87,102.92,102.85,102.88,3224599991.0
2007-10-02 04:05:00,102.88,102.93,102.85,102.89,4372399987.0
2007-10-02 04:10:00,102.895,102.91,102.84,102.875,4382400009.0
2007-10-02 04:15:00,102.875,102.88,102.76,102.76,3285000006.0
2007-10-02 04:20:00,102.76,102.78,102.58,102.66,7446599953.0
2007-10-02 04:25:00,102.66,102.715,102.65,102.65,4655200016.0
2007-10-02 04:30:00,102.66,102.7,102.64,102.68,2745600013.0
2007-10-02 04:35:00,102.68,102.705,102.67,102.69,2669799995.0
2007-10-02 04:40:00,102.69,102.7,102.63,102.66,1704799995.0
2007-10-02 04:45:00,102.66,102.76,102.65,102.745,3654699993.0
2007-10-02 04:50:00,102.75,102.75,102.69,102.72,3081300013.0
2007-10-02 04:55:00,102.72,102.74,102.64,102.64,1617499993.0
2007-10-02 05:00:00,102.635,102.65,102.55,102.56,2756699992.0
2007-10-02 05:05:00,102.56,102.56,102.45,102.47,4929100019.0
2007-10-02 05:10:00,102.46,102.52,102.46,102.49,3813300002.0
2007-10-02 05:15:00,102.49,102.51,102.47,102.495,3089600033.0
2007-10-02 05:20:00,102.48,102.54,102.44,102.47,4366799985.0
2007-10-02 05:25:00,102.47,102.51,102.43,102.44,2564400006.0
2007-10-02 05:30:00,102.45,102.45,102.34,102.37,5231900006.0
2007-10-02 05:35:00,102.37,102.485,102.36,102.47,4239100021.0
2007-10-02 05:40:00,102.47,102.47,102.39,102.4,2229299992.0
2007-10-02 05:45:00,102.405,102.415,102.32,102.38,4179800007.0
2007-10-02 05:50:00,102.38,102.43,102.36,102.37,3377500003.0
2007-10-02 05:55:00,102.37,102.39,102.35,102.37,2576500011.0
2007-10-02 06:00:00,102.37,102.375,102.32,102.35,2471199991.0
2007-10-02 06:05:00,102.35,102.36,102.275,102.28,1903400003.0
2007-10-02 06:10:00,102.28,102.33,102.25,102.33,5309999981.0
2007-10-02 06:15:00,102.3,102.33,102.29,102.31,5280000033.0
2007-10-02 06:20:00,102.31,102.36,102.3,102.3,4851799985.0
2007-10-02 06:25:00,102.3,102.305,102.22,102.28,5330400026.0
2007-10-02 06:30:00,102.29,102.3,102.25,102.27,4749500018.0
2007-10-02 06:35:00,102.28,102.37,102.28,102.33,3909800004.0
2007-10-02 06:40:00,102.34,102.39,102.29,102.345,4118300002.0
2007-10-02 06:45:00,102.345,102.35,102.28,102.29,2622999991.0
2007-10-02 06:50:00,102.3,102.31,102.24,102.26,4501500012.0
2007-10-02 06:55:00,102.26,102.32,102.24,102.31,4326900014.0
2007-10-02 07:00:00,102.31,102.31,102.159,102.159,1961999989.0
2007-10-02 07:05:00,102.24,102.25,102.17,102.22,2270199998.0
2007-10-02 07:10:00,102.22,102.3,102.2,102.29,5205300043.0
2007-10-02 07:15:00,102.29,102.29,102.24,102.28,3344800022.0
2007-10-02 07:20:00,102.28,102.39,102.28,102.33,6329700037.0
2007-10-02 07:25:00,102.33,102.35,102.24,102.25,5329200009.0
2007-10-02 07:30:00,102.26,102.3,102.23,102.25,4004599995.0
2007-10-02 07:35:00,102.25,102.26,102.18,102.19,1893100000.0
2007-10-02 07:40:00,102.2,102.21,102.13,102.16,3523799987.0
2007-10-02 07:45:00,102.16,102.18,102.11,102.17,5862699978.0
2007-10-02 07:50:00,102.16,102.22,102.12,102.19,6518700026.0
2007-10-02 07:55:00,102.19,102.31,102.17,102.26,5617599966.0
2007-10-02 08:00:00,102.23,102.25,102.07,102.14,7731200004.0
2007-10-02 08:05:00,102.14,102.15,101.98,101.98,6014399978.0
2007-10-02 08:10:00,102.0,102.03,101.68,101.76,9535299975.0
2007-10-02 08:15:00,101.76,101.82,101.73,101.75,7806999915.0
2007-10-02 08:20:00,101.73,101.75,101.64,101.73,7680499895.0
2007-10-02 08:25:00,101.73,101.96,101.71,101.83,9653799992.0
2007-10-02 08:30:00,101.85,101.85,101.69,101.72,7353900001.0
2007-10-02 08:35:00,101.72,101.9,101.7,101.88,5580200018.0
2007-10-02 08:40:00,101.88,101.89,101.72,101.79,6212300008.0
2007-10-02 08:45:00,101.78,101.83,101.73,101.77,5280900015.0
2007-10-02 08:50:00,101.76,101.87,101.75,101.805,7341275055.0
2007-10-02 08:55:00,101.805,101.82,101.69,101.78,7631400039.0
2007-10-02 09:00:00,101.79,101.81,101.65,101.81,8826600029.0
2007-10-02 09:05:00,101.81,101.81,101.68,101.75,9188600021.0
2007-10-02 09:10:00,101.75,101.77,101.67,101.77,4938700008.0
2007-10-02 09:15:00,101.77,101.85,101.66,101.84,6551400009.0
2007-10-02 09:20:00,101.84,101.84,101.74,101.75,4045799994.0
2007-10-02 09:25:00,101.75,101.83,101.68,101.735,5908100006.0
2007-10-02 09:30:00,101.735,101.84,101.71,101.8,6824000003.0
2007-10-02 09:35:00,101.81,101.9,101.73,101.9,4625000006.0
2007-10-02 09:40:00,101.9,101.96,101.88,101.92,4438700011.0
2007-10-02 09:45:00,101.92,101.92,101.835,101.84,3335600012.0
2007-10-02 09:50:00,101.79,101.89,101.79,101.875,3487899992.0
2007-10-02 09:55:00,101.88,102.02,101.88,102.01,5400400003.0
2007-10-02 10:00:00,102.01,102.01,101.92,101.97,4379700010.0
2007-10-02 10:05:00,101.91,102.05,101.91,102.05,5634300008.0
2007-10-02 10:10:00,102.05,102.28,101.99,102.28,8442000005.0
2007-10-02 10:15:00,102.28,102.41,102.2,102.41,9135800012.0
2007-10-02 10:20:00,102.43,102.62,102.39,102.6,9169300013.0
2007-10-02 10:25:00,102.57,102.6,102.49,102.5,8228499998.0
2007-10-02 10:30:00,102.5,102.51,102.4,102.42,7176800037.0
2007-10-02 10:35:00,102.42,102.44,102.35,102.42,5347700022.0
2007-10-02 10:40:00,102.42,102.47,102.36,102.455,6616500013.0
2007-10-02 10:45:00,102.455,102.54,102.38,102.51,6248500006.0
2007-10-02 10:50:00,102.52,102.54,102.37,102.41,5117000003.0
2007-10-02 10:55:00,102.41,102.44,102.24,102.375,5422500000.0
2007-10-02 11:00:00,102.38,102.46,102.34,102.44,3623499992.0
2007-10-02 11:05:00,102.44,102.45,102.26,102.34,4998100002.0
2007-10-02 11:10:00,102.34,102.37,102.21,102.28,5536300007.0
2007-10-02 11:15:00,102.28,102.36,102.27,102.31,3641200001.0
2007-10-02 11:20:00,102.3,102.34,102.285,102.33,2242499991.0
2007-10-02 11:25:00,102.33,102.42,102.33,102.42,2025100000.0
2007-10-02 11:30:00,102.42,102.43,102.39,102.42,2538800019.0
2007-10-02 11:35:00,102.415,102.45,102.35,102.42,2503500005.0
2007-10-02 11:40:00,102.41,102.46,102.32,102.39,4796700012.0
2007-10-02 11:45:00,102.39,102.41,102.33,102.385,5539899965.0
2007-10-02 11:50:00,102.385,102.4,102.27,102.32,3107900001.0
2007-10-02 11:55:00,102.32,102.42,102.315,102.42,3794400000.0
2007-10-02 12:00:00,102.42,102.45,102.37,102.42,3743499992.0
2007-10-02 12:05:00,102.415,102.44,102.38,102.43,3562599986.0
2007-10-02 12:10:00,102.44,102.5,102.42,102.475,2651900004.0
2007-10-02 12:15:00,102.475,102.52,102.44,102.49,3333500006.0
2007-10-02 12:20:00,102.48,102.58,102.48,102.55,1732500003.0
2007-10-02 12:25:00,102.55,102.62,102.55,102.58,2638600018.0
2007-10-02 12:30:00,102.57,102.61,102.51,102.56,4365900002.0
2007-10-02 12:35:00,102.55,102.58,102.47,102.47,3394300008.0
2007-10-02 12:40:00,102.47,102.57,102.43,102.57,3954199999.0
2007-10-02 12:45:00,102.56,102.58,102.525,102.55,2142399999.0
2007-10-02 12:50:00,102.55,102.6,102.39,102.52,7635600012.0
2007-10-02 12:55:00,102.52,102.52,102.28,102.32,6141400004.0
2007-10-02 13:00:00,102.32,102.35,102.19,102.33,7603199999.0
2007-10-02 13:05:00,102.33,102.41,102.26,102.41,4013500000.0
2007-10-02 13:10:00,102.41,102.45,102.31,102.4,3161000003.0
2007-10-02 13:15:00,102.4,102.4,102.32,102.36,6604600005.0
2007-10-02 13:20:00,102.36,102.37,102.26,102.36,7300199998.0
2007-10-02 13:25:00,102.37,102.44,102.32,102.43,4604700002.0
2007-10-02 13:30:00,102.43,102.47,102.37,102.42,5091600006.0
2007-10-02 13:35:00,102.42,102.47,102.32,102.42,2627299999.0
2007-10-02 13:40:00,102.41,102.56,102.39,102.55,5999200006.0
2007-10-02 13:45:00,102.55,102.57,102.41,102.41,5308200001.0
2007-10-02 13:50:00,102.45,102.45,102.29,102.34,6161700013.0
2007-10-02 13:55:00,102.34,102.46,102.31,102.42,5032800018.0
2007-10-02 14:00:00,102.42,102.54,102.38,102.52,3716300003.0
2007-10-02 14:05:00,102.52,102.63,102.48,102.63,7419300002.0
2007-10-02 14:10:00,102.63,102.66,102.56,102.64,3630600000.0
2007-10-02 14:15:00,102.63,102.66,102.54,102.6,4847100003.0
2007-10-02 14:20:00,102.59,102.69,102.58,102.665,6461900006.0
2007-10-02 14:25:00,102.67,102.78,102.67,102.73,6216900001.0
2007-10-02 14:30:00,102.72,102.78,102.7,102.76,6836800004.0
2007-10-02 14:35:00,102.77,102.83,102.74,102.785,5771600022.0
2007-10-02 14:40:00,102.79,102.86,102.78,102.81,4691500010.0
2007-10-02 14:45:00,102.81,102.83,102.79,102.81,2808100006.0
2007-10-02 14:50:00,102.81,102.85,102.74,102.84,5925400010.0
2007-10-02 14:55:00,102.83,102.83,102.71,102.715,4630399985.0
2007-10-02 15:00:00,102.72,102.75,102.6,102.63,6777699990.0
2007-10-02 15:05:00,102.63,102.725,102.61,102.71,4976400008.0
2007-10-02 15:10:00,102.71,102.71,102.62,102.62,5132800013.0
2007-10-02 15:15:00,102.63,102.69,102.61,102.62,3552900006.0
2007-10-02 15:20:00,102.62,102.64,102.53,102.61,5029299983.0
2007-10-02 15:25:00,102.62,102.645,102.56,102.58,5964499996.0
2007-10-02 15:30:00,102.58,102.62,102.55,102.6,6044700004.0
2007-10-02 15:35:00,102.6,102.67,102.58,102.67,3834199991.0
2007-10-02 15:40:00,102.67,102.72,102.62,102.695,5285100002.0
2007-10-02 15:45:00,102.695,102.72,102.64,102.7,4865499998.0
2007-10-02 15:50:00,102.69,102.74,102.66,102.7,7614800019.0
2007-10-02 15:55:00,102.7,102.77,102.63,102.67,5616100001.0
2007-10-02 16:00:00,102.66,102.73,102.56,102.66,9343599974.0
2007-10-02 16:05:00,102.66,102.74,102.635,102.72,6296399998.0
2007-10-02 16:10:00,102.72,102.78,102.7,102.755,5307200000.0
2007-10-02 16:15:00,102.76,102.79,102.5,102.53,7515799983.0
2007-10-02 16:20:00,102.54,102.54,102.34,102.34,6628600003.0
2007-10-02 16:25:00,102.34,102.37,102.12,102.12,9884599968.0
2007-10-02 16:30:00,102.13,102.25,102.05,102.21,9745399978.0
2007-10-02 16:35:00,102.21,102.28,102.16,102.28,7025899984.0
2007-10-02 16:40:00,102.26,102.28,102.2,102.245,8687299991.0
2007-10-02 16:45:00,102.23,102.23,102.15,102.15,7881299929.0
2007-10-02 16:50:00,102.12,102.33,102.11,102.31,8276400021.0
2007-10-02 16:55:00,102.31,102.39,102.31,102.34,6033199970.0
2007-10-02 17:00:00,102.34,102.37,102.3,102.36,5926299984.0
2007-10-02 17:05:00,102.36,102.375,102.3,102.36,5483400000.0
2007-10-02 17:10:00,102.36,102.39,102.335,102.36,4533300016.0
2007-10-02 17:15:00,102.36,102.36,102.29,102.33,5557699972.0
2007-10-02 17:20:00,102.33,102.44,102.32,102.39,4826399955.0
2007-10-02 17:25:00,102.39,102.415,102.35,102.41,5142700004.0
2007-10-02 17:30:00,102.42,102.53,102.4,102.53,6768299941.0
2007-10-02 17:35:00,102.53,102.535,102.42,102.445,6099999993.0
2007-10-02 17:40:00,102.445,102.505,102.445,102.475,3538800005.0
2007-10-02 17:45:00,102.48,102.48,102.38,102.42,3752200010.0
2007-10-02 17:50:00,102.42,102.44,102.38,102.42,2587099996.0
2007-10-02 17:55:00,102.42,102.47,102.39,102.445,3883599990.0
2007-10-02 18:00:00,102.445,102.48,102.4,102.48,3156899979.0
2007-10-02 18:05:00,102.48,102.495,102.44,102.44,2044499995.0
2007-10-02 18:10:00,102.44,102.455,102.42,102.45,2539100002.0
2007-10-02 18:15:00,102.45,102.5,102.44,102.45,2088999998.0
2007-10-02 18:20:00,102.45,102.49,102.45,102.45,1800599989.0
2007-10-02 18:25:00,102.45,102.51,102.45,102.49,2168299997.0
2007-10-02 18:30:00,102.49,102.51,102.4,102.41,1957899993.0
2007-10-02 18:35:00,102.41,102.42,102.39,102.42,2369000012.0
2007-10-02 18:40:00,102.42,102.425,102.35,102.36,2070699982.0
2007-10-02 18:45:00,102.36,102.37,102.34,102.355,2192000000.0
2007-10-02 18:50:00,102.36,102.41,102.35,102.35,2870399982.0
2007-10-02 18:55:00,102.36,102.42,102.35,102.41,2221100013.0
2007-10-02 19:00:00,102.41,102.41,102.355,102.37,3250699963.0
2007-10-02 19:05:00,102.36,102.43,102.35,102.41,1677100007.0
2007-10-02 19:10:00,102.41,102.45,102.405,102.44,2433999987.0
2007-10-02 19:15:00,102.44,102.44,102.37,102.37,4514899986.0
2007-10-02 19:20:00,102.38,102.41,102.365,102.37,2562700005.0
2007-10-02 19:25:00,102.375,102.4,102.34,102.35,3339199989.0
2007-10-02 19:30:00,102.35,102.35,102.28,102.32,2744899989.0
2007-10-02 19:35:00,102.32,102.32,102.29,102.32,1840499989.0
2007-10-02 19:40:00,102.32,102.36,102.32,102.35,1884399988.0
2007-10-02 19:45:00,102.35,102.39,102.29,102.37,2617999982.0
2007-10-02 19:50:00,102.37,102.47,102.37,102.43,2444099997.0
2007-10-02 19:55:00,102.43,102.49,102.43,102.47,2045899994.0
2007-10-02 20:00:00,102.47,102.51,102.47,102.5,3327099970.0
2007-10-02 20:05:00,102.5,102.52,102.495,102.5,3333499958.0
2007-10-02 20:10:00,102.5,102.61,102.49,102.61,4065400005.0
2007-10-02 20:15:00,102.6,102.65,102.57,102.65,3464100001.0
2007-10-02 20:20:00,102.64,102.67,102.62,102.63,3286299991.0
2007-10-02 20:25:00,102.63,102.64,102.61,102.61,1473599986.0
2007-10-02 20:30:00,102.61,102.68,102.61,102.64,2730300001.0
2007-10-02 20:35:00,102.65,102.66,102.62,102.64,1732999998.0
2007-10-02 20:40:00,102.63,102.66,102.63,102.64,2041599993.0
2007-10-02 20:45:00,102.64,102.73,102.64,102.7,3303299985.0
2007-10-02 20:50:00,102.695,102.7,102.66,102.67,1653700006.0
2007-10-02 20:55:00,102.665,102.68,102.6,102.61,3302700013.0
2007-10-02 21:00:00,102.61,102.63,102.52,102.55,3561899988.0
2007-10-02 21:05:00,102.54,102.56,102.52,102.56,1989800001.0
2007-10-02 21:10:00,102.55,102.55,102.46,102.475,3633700020.0
2007-10-02 21:15:00,102.475,102.53,102.47,102.49,1662299996.0
2007-10-02 21:20:00,102.495,102.53,102.495,102.51,1264700011.0
2007-10-02 21:25:00,102.52,102.52,102.5,102.52,1362200010.0
2007-10-02 21:30:00,102.52,102.52,102.44,102.46,1682499997.0
2007-10-02 21:35:00,102.45,102.49,102.45,102.47,2122399989.0
2007-10-02 21:40:00,102.47,102.51,102.419,102.51,1868800003.0
2007-10-02 21:45:00,102.51,102.52,102.436,102.452,2066499997.0
2007-10-02 21:50:00,102.51,102.52,102.465,102.47,1889699997.0
2007-10-02 21:55:00,102.47,102.49,102.37,102.4,1493300004.0
2007-10-02 22:00:00,102.4,102.45,102.4,102.445,785400001.0
2007-10-02 22:05:00,102.445,102.445,102.39,102.43,1724699995.0
2007-10-02 22:10:00,102.43,102.48,102.39,102.47,1764100013.0
2007-10-02 22:15:00,102.46,102.47,102.43,102.45,1681700015.0
2007-10-02 22:20:00,102.44,102.45,102.4,102.44,1142599995.0
2007-10-02 22:25:00,102.44,102.44,102.4,102.42,1822599996.0
2007-10-02 22:30:00,102.42,102.435,102.35,102.4,2631799998.0
2007-10-02 22:35:00,102.4,102.41,102.375,102.375,1026799988.0
2007-10-02 22:40:00,102.375,102.405,102.28,102.3,2161500000.0
2007-10-02 22:45:00,102.3,102.31,102.13,102.18,3190900004.0
2007-10-02 22:50:00,102.18,102.255,102.16,102.25,3321999992.0
2007-10-02 22:55:00,102.25,102.28,102.24,102.25,1634099993.0
2007-10-02 23:00:00,102.23,102.31,102.2,102.21,191900000.0
2007-10-02 23:05:00,102.23,102.26,102.2,102.24,437400001.0
2007-10-02 23:10:00,102.24,102.24,102.21,102.23,288100003.0
2007-10-02 23:15:00,102.22,102.28,102.2,102.2,711899998.0
2007-10-02 23:20:00,102.2,102.24,102.2,102.23,264999999.0
2007-10-02 23:25:00,102.23,102.23,102.21,102.21,830899995.0
2007-10-02 23:30:00,102.21,102.24,102.2,102.21,875800003.0
2007-10-02 23:35:00,102.21,102.22,102.18,102.18,496300000.0
2007-10-02 23:40:00,102.19,102.19,102.11,102.12,503900003.0
2007-10-02 23:45:00,102.11,102.13,101.94,101.96,2853899991.0
2007-10-02 23:50:00,101.96,101.98,101.9,101.945,1856400012.0
2007-10-02 23:55:00,101.945,101.96,101.83,101.885,1589499999.0
2007-10-03 00:00:00,101.89,102.11,101.88,102.03,1991099995.0
2007-10-03 00:05:00,102.03,102.12,102.02,102.11,1333800003.0
2007-10-03 00:10:00,102.11,102.11,102.08,102.09,787099999.0
2007-10-03 00:15:00,102.1,102.105,102.02,102.06,1274400007.0
2007-10-03 00:20:00,102.04,102.07,102.04,102.06,584800000.0
2007-10-03 00:25:00,102.055,102.09,102.05,102.085,362400003.0
2007-10-03 00:30:00,102.09,102.12,102.07,102.09,298000000.0
2007-10-03 00:35:00,102.1,102.18,102.09,102.145,1259500001.0
2007-10-03 00:40:00,102.145,102.19,102.13,102.17,756199999.0
2007-10-03 00:45:00,102.16,102.18,102.15,102.17,463299999.0
2007-10-03 00:50:00,102.17,102.26,102.17,102.24,1409100005.0
2007-10-03 00:55:00,102.24,102.28,102.13,102.22,2835199996.0
2007-10-03 01:00:00,102.22,102.34,102.22,102.31,2605299998.0
2007-10-03 01:05:00,102.31,102.41,102.29,102.29,3857799984.0
2007-10-03 01:10:00,102.29,102.35,102.255,102.32,2160099999.0
2007-10-03 01:15:00,102.31,102.45,102.31,102.43,3900999986.0
2007-10-03 01:20:00,102.43,102.43,102.285,102.33,3710999983.0
2007-10-03 01:25:00,102.33,102.36,102.25,102.25,1836699987.0
2007-10-03 01:30:00,102.22,102.43,102.22,102.42,5028900034.0
2007-10-03 01:35:00,102.42,102.48,102.41,102.41,3947099998.0
2007-10-03 01:40:00,102.41,102.41,102.22,102.3,4511199995.0
2007-10-03 01:45:00,102.29,102.32,102.27,102.29,1536199999.0
2007-10-03 01:50:00,102.295,102.32,102.25,102.265,1552999987.0
2007-10-03 01:55:00,102.26,102.28,102.22,102.23,1381599999.0
2007-10-03 02:00:00,102.23,102.31,102.22,102.27,3254300009.0
2007-10-03 02:05:00,102.27,102.31,102.24,102.25,5126199950.0
2007-10-03 02:10:00,102.26,102.28,102.23,102.27,2469799978.0
2007-10-03 02:15:00,102.27,102.41,102.26,102.345,5016500009.0
2007-10-03 02:20:00,102.35,102.36,102.255,102.28,4781500006.0
2007-10-03 02:25:00,102.28,102.38,102.27,102.33,3180600007.0
2007-10-03 02:30:00,102.33,102.41,102.31,102.4,3300799998.0
2007-10-03 02:35:00,102.4,102.45,102.36,102.39,2948499998.0
2007-10-03 02:40:00,102.4,102.425,102.35,102.405,3194999996.0
2007-10-03 02:45:00,102.4,102.44,102.385,102.4,4251299994.0
2007-10-03 02:50:00,102.4,102.41,102.14,102.19,5220699970.0
2007-10-03 02:55:00,102.21,102.395,102.21,102.37,5165600014.0
2007-10-03 03:00:00,102.36,102.43,102.36,102.41,5109300025.0
2007-10-03 03:05:00,102.41,102.42,102.38,102.38,5240600010.0
2007-10-03 03:10:00,102.38,102.42,102.3,102.32,6141700021.0
2007-10-03 03:15:00,102.32,102.39,102.3,102.38,3113000022.0
2007-10-03 03:20:00,102.39,102.39,102.33,102.37,3566000032.0
2007-10-03 03:25:00,102.37,102.44,102.36,102.42,3734200003.0
2007-10-03 03:30:00,102.42,102.89,102.38,102.82,6523900017.0
2007-10-03 03:35:00,102.82,102.82,102.68,102.79,6018500029.0
2007-10-03 03:40:00,102.78,102.78,102.7,102.77,4268500020.0
2007-10-03 03:45:00,102.77,102.95,102.75,102.87,4087999982.0
2007-10-03 03:50:00,102.88,102.98,102.86,102.91,5641599976.0
2007-10-03 03:55:00,102.91,103.06,102.89,103.0,4301199984.0
2007-10-03 04:00:00,103.0,103.16,103.0,103.06,7400200024.0
2007-10-03 04:05:00,103.07,103.08,103.01,103.02,7014999931.0
2007-10-03 04:10:00,103.03,103.13,103.03,103.06,7091400012.0
2007-10-03 04:15:00,103.055,103.09,102.99,103.07,4809800010.0
2007-10-03 04:20:00,103.06,103.09,103.025,103.035,3962500002.0
2007-10-03 04:25:00,103.04,103.08,103.02,103.05,4181699986.0
2007-10-03 04:30:00,103.05,103.155,103.04,103.15,5421500040.0
2007-10-03 04:35:00,103.15,103.15,103.09,103.1,2445199993.0
2007-10-03 04:40:00,103.1,103.115,103.07,103.07,1699800006.0
2007-10-03 04:45:00,103.07,103.07,102.91,102.97,7258000003.0
2007-10-03 04:50:00,102.97,102.97,102.89,102.91,3683700012.0
2007-10-03 04:55:00,102.9,102.96,102.87,102.89,4065600005.0
2007-10-03 05:00:00,102.89,102.89,102.85,102.86,2024600007.0
2007-10-03 05:05:00,102.86,102.945,102.85,102.93,1744600007.0
2007-10-03 05:10:00,102.93,102.93,102.9,102.925,724600005.0
2007-10-03 05:15:00,102.93,102.93,102.9,102.905,883100009.0
2007-10-03 05:20:00,102.9,102.92,102.9,102.91,1692500016.0
2007-10-03 05:25:00,102.915,102.95,102.91,102.94,1557600002.0
2007-10-03 05:30:00,102.94,102.95,102.92,102.93,715600000.0
2007-10-03 05:35:00,102.93,102.96,102.915,102.94,1946799996.0
2007-10-03 05:40:00,102.94,102.95,102.91,102.95,1900899996.0
2007-10-03 05:45:00,102.95,102.99,102.93,102.94,3838100008.0
2007-10-03 05:50:00,102.94,102.95,102.88,102.92,2964900008.0
2007-10-03 05:55:00,102.92,102.94,102.9,102.92,987400004.0
2007-10-03 06:00:00,102.92,102.93,102.81,102.89,2472499988.0
2007-10-03 06:05:00,102.89,102.93,102.87,102.89,3654899983.0
2007-10-03 06:10:00,102.89,102.89,102.84,102.87,1325899992.0
2007-10-03 06:15:00,102.87,102.88,102.8,102.87,1288099993.0
2007-10-03 06:20:00,102.87,102.88,102.86,102.87,915100002.0
2007-10-03 06:25:00,102.86,102.88,102.84,102.86,2253999992.0
2007-10-03 06:30:00,102.86,102.9,102.86,102.9,2001799997.0
2007-10-03 06:35:00,102.9,102.9,102.88,102.89,1164499991.0
2007-10-03 06:40:00,102.89,102.9,102.85,102.9,1406099999.0
2007-10-03 06:45:00,102.9,102.93,102.87,102.93,1304700001.0
2007-10-03 06:50:00,102.93,102.945,102.91,102.92,967699999.0
2007-10-03 06:55:00,102.92,102.93,102.905,102.93,703000001.0
2007-10-03 07:00:00,102.93,103.0,102.92,102.99,2714699993.0
2007-10-03 07:05:00,102.99,103.0,102.94,102.96,2856600015.0
2007-10-03 07:10:00,102.96,102.97,102.93,102.95,3257799982.0
2007-10-03 07:15:00,102.95,102.985,102.945,102.955,2129999984.0
2007-10-03 07:20:00,102.96,102.97,102.9,102.92,3341700012.0
2007-10-03 07:25:00,102.92,102.92,102.87,102.9,3683400028.0
2007-10-03 07:30:00,102.9,102.93,102.89,102.9,4435999993.0
2007-10-03 07:35:00,102.9,102.9,102.82,102.85,4549100014.0
2007-10-03 07:40:00,102.85,102.85,102.745,102.775,2912400004.0
2007-10-03 07:45:00,102.78,102.88,102.75,102.88,3880600001.0
2007-10-03 07:50:00,102.88,102.91,102.8,102.81,6106899992.0
2007-10-03 07:55:00,102.8,102.84,102.77,102.775,5287600031.0
2007-10-03 08:00:00,102.76,102.94,102.76,102.92,5851200017.0
2007-10-03 08:05:00,102.92,103.0,102.91,102.965,6781799995.0
2007-10-03 08:10:00,102.965,103.11,102.95,103.05,4417200017.0
2007-10-03 08:15:00,103.07,103.1,103.0,103.04,3865900011.0
2007-10-03 08:20:00,103.04,103.11,102.97,103.11,7342300030.0
2007-10-03 08:25:00,103.11,103.13,103.04,103.05,5219800028.0
2007-10-03 08:30:00,103.04,103.14,103.04,103.08,5079299971.0
2007-10-03 08:35:00,103.08,103.09,103.005,103.04,4412800033.0
2007-10-03 08:40:00,103.04,103.13,103.0,103.09,6770199949.0
2007-10-03 08:45:00,103.09,103.21,103.07,103.19,8333699988.0
2007-10-03 08:50:00,103.21,103.36,103.16,103.26,9007800001.0
2007-10-03 08:55:00,103.25,103.33,103.23,103.31,8831099971.0
2007-10-03 09:00:00,103.28,103.39,103.28,103.36,7491200011.0
2007-10-03 09:05:00,103.35,103.46,103.35,103.36,7884700009.0
2007-10-03 09:10:00,103.36,103.41,103.33,103.36,6742499977.0
2007-10-03 09:15:00,103.36,103.39,103.33,103.35,6497599969.0
2007-10-03 09:20:00,103.35,103.38,103.285,103.31,6606199994.0
2007-10-03 09:25:00,103.32,103.35,103.25,103.26,9554299968.0
2007-10-03 09:30:00,103.27,103.3,103.22,103.24,8674781642.0
2007-10-03 09:35:00,103.24,103.27,103.21,103.21,3839599981.0
2007-10-03 09:40:00,103.23,103.23,103.03,103.055,3710400004.0
2007-10-03 09:45:00,103.055,103.1,103.055,103.09,5918099958.0
2007-10-03 09:50:00,103.08,103.08,102.91,102.91,6385899964.0
2007-10-03 09:55:00,102.89,102.98,102.89,102.92,7181299961.0
2007-10-03 10:00:00,102.93,103.11,102.92,103.05,6567900016.0
2007-10-03 10:05:00,103.07,103.12,103.04,103.12,4765999993.0
2007-10-03 10:10:00,103.12,103.17,103.05,103.08,7037799991.0
2007-10-03 10:15:00,103.09,103.12,103.07,103.11,2953299998.0
2007-10-03 10:20:00,103.11,103.16,103.08,103.09,6317700006.0
2007-10-03 10:25:00,103.09,103.13,103.06,103.13,6502299986.0
2007-10-03 10:30:00,103.03,103.1,103.03,103.08,5326499976.0
2007-10-03 10:35:00,103.08,103.12,103.07,103.1,6261999997.0
2007-10-03 10:40:00,103.09,103.09,102.99,103.0,3905300004.0
2007-10-03 10:45:00,102.98,103.01,102.95,102.98,8578700011.0
2007-10-03 10:50:00,102.975,103.03,102.96,102.98,7596199977.0
2007-10-03 10:55:00,102.98,103.07,102.97,103.05,6665800004.0
2007-10-03 11:00:00,103.045,103.09,102.99,103.09,4154700022.0
2007-10-03 11:05:00,103.1,103.13,103.08,103.11,3493500001.0
2007-10-03 11:10:00,103.12,103.21,103.11,103.185,6330300001.0
2007-10-03 11:15:00,103.185,103.2,103.15,103.17,2829699995.0
2007-10-03 11:20:00,103.17,103.19,103.135,103.16,3333900010.0
2007-10-03 11:25:00,103.16,103.19,103.145,103.18,6216099960.0
2007-10-03 11:30:00,103.18,103.23,103.16,103.23,5315599995.0
2007-10-03 11:35:00,103.25,103.25,103.19,103.21,5562099982.0
2007-10-03 11:40:00,103.21,103.27,103.2,103.25,7504699946.0
2007-10-03 11:45:00,103.25,103.32,103.23,103.25,6682200003.0
2007-10-03 11:50:00,103.25,103.28,103.23,103.27,2634999993.0
2007-10-03 11:55:00,103.27,103.34,103.25,103.32,5437200004.0
2007-10-03 12:00:00,103.32,103.32,103.275,103.29,5674931585.0
2007-10-03 12:05:00,103.29,103.32,103.27,103.28,4681900000.0
2007-10-03 12:10:00,103.28,103.38,103.28,103.33,9157299988.0
2007-10-03 12:15:00,103.33,103.365,103.31,103.36,6089399981.0
2007-10-03 12:20:00,103.36,103.36,103.26,103.265,5256099976.0
2007-10-03 12:25:00,103.27,103.35,103.26,103.31,6225499968.0
2007-10-03 12:30:00,103.315,103.34,103.27,103.31,3989699991.0
2007-10-03 12:35:00,103.32,103.33,103.23,103.25,3940500013.0
2007-10-03 12:40:00,103.25,103.27,103.23,103.25,2905300004.0
2007-10-03 12:45:00,103.25,103.31,103.23,103.3,6846799983.0
2007-10-03 12:50:00,103.3,103.33,103.265,103.32,5125299975.0
2007-10-03 12:55:00,103.32,103.33,103.26,103.28,6375399982.0
2007-10-03 13:00:00,103.27,103.35,103.26,103.29,8120299995.0
2007-10-03 13:05:00,103.29,103.29,103.22,103.25,5113899978.0
2007-10-03 13:10:00,103.245,103.28,103.24,103.27,3927899993.0
2007-10-03 13:15:00,103.27,103.315,103.26,103.3,3576300002.0
2007-10-03 13:20:00,103.3,103.335,103.27,103.335,3056800001.0
2007-10-03 13:25:00,103.335,103.335,103.25,103.28,2891300005.0
2007-10-03 13:30:00,103.28,103.29,103.23,103.26,2537700003.0
2007-10-03 13:35:00,103.26,103.3,103.23,103.27,2809599985.0
2007-10-03 13:40:00,103.23,103.37,103.23,103.32,6619500013.0
2007-10-03 13:45:00,103.32,103.33,103.28,103.3,5794699992.0
2007-10-03 13:50:00,103.31,103.32,103.26,103.29,7627599968.0
2007-10-03 13:55:00,103.31,103.31,103.24,103.28,6278999977.0
2007-10-03 14:00:00,103.28,103.3,103.23,103.28,5572400006.0
2007-10-03 14:05:00,103.27,103.3,103.25,103.26,8771544113.0
2007-10-03 14:10:00,103.25,103.29,103.19,103.23,5878599981.0
2007-10-03 14:15:00,103.28,103.35,103.25,103.3,7359099996.0
2007-10-03 14:20:00,103.31,103.33,103.27,103.3,5236099993.0
2007-10-03 14:25:00,103.3,103.39,103.28,103.325,5981000032.0
2007-10-03 14:30:00,103.325,103.38,103.28,103.34,4190100005.0
2007-10-03 14:35:00,103.34,103.38,103.31,103.34,5236275243.0
2007-10-03 14:40:00,103.34,103.44,103.32,103.41,8001299986.0
2007-10-03 14:45:00,103.44,103.5,103.41,103.48,8837199968.0
2007-10-03 14:50:00,103.51,103.54,103.48,103.52,7906099968.0
2007-10-03 14:55:00,103.53,103.565,103.5,103.505,5040799966.0
2007-10-03 15:00:00,103.505,103.56,103.49,103.51,6686299995.0
2007-10-03 15:05:00,103.51,103.53,103.46,103.5,4971399993.0
2007-10-03 15:10:00,103.51,103.58,103.5,103.56,7668899977.0
2007-10-03 15:15:00,103.56,103.59,103.505,103.51,6687299995.0
2007-10-03 15:20:00,103.51,103.53,103.47,103.5,8262099951.0
2007-10-03 15:25:00,103.51,103.575,103.49,103.55,8439699994.0
2007-10-03 15:30:00,103.53,103.58,103.53,103.55,6375200008.0
2007-10-03 15:35:00,103.55,103.59,103.52,103.59,3660799998.0
2007-10-03 15:40:00,103.59,103.62,103.53,103.53,8293700009.0
2007-10-03 15:45:00,103.55,103.645,103.53,103.6,4754299987.0
2007-10-03 15:50:00,103.58,103.64,103.51,103.63,8913499986.0
2007-10-03 15:55:00,103.63,103.69,103.57,103.61,3172000002.0
2007-10-03 16:00:00,103.6,103.71,103.57,103.69,6168900035.0
2007-10-03 16:05:00,103.69,103.73,103.64,103.695,6279900008.0
2007-10-03 16:10:00,103.71,103.81,103.71,103.805,6621100013.0
2007-10-03 16:15:00,103.81,103.83,103.72,103.76,4570600009.0
2007-10-03 16:20:00,103.75,103.82,103.73,103.74,4212699987.0
2007-10-03 16:25:00,103.74,103.76,103.7,103.73,3088300001.0
2007-10-03 16:30:00,103.73,103.76,103.65,103.66,5961799998.0
2007-10-03 16:35:00,103.66,103.74,103.65,103.7,7529599981.0
2007-10-03 16:40:00,103.68,103.69,103.57,103.64,6747600005.0
2007-10-03 16:45:00,103.65,103.67,103.6,103.635,4124800003.0
2007-10-03 16:50:00,103.63,103.68,103.58,103.66,6340600004.0
2007-10-03 16:55:00,103.66,103.7,103.58,103.66,6122149979.0
2007-10-03 17:00:00,103.66,103.69,103.615,103.645,6341449997.0
2007-10-03 17:05:00,103.645,103.73,103.63,103.66,4868099998.0
2007-10-03 17:10:00,103.66,103.67,103.62,103.67,5737451678.0
2007-10-03 17:15:00,103.66,103.72,103.63,103.72,4983499962.0
2007-10-03 17:20:00,103.69,103.73,103.65,103.67,8282399989.0
2007-10-03 17:25:00,103.67,103.72,103.65,103.68,6262199992.0
2007-10-03 17:30:00,103.68,103.78,103.64,103.74,6487850015.0
2007-10-03 17:35:00,103.73,103.78,103.68,103.74,6953399991.0
2007-10-03 17:40:00,103.74,103.78,103.65,103.71,6123500022.0
2007-10-03 17:45:00,103.71,103.75,103.69,103.73,2522500001.0
2007-10-03 17:50:00,103.73,103.74,103.6,103.64,2083501630.0
2007-10-03 17:55:00,103.63,103.7,103.62,103.68,2037400011.0
2007-10-03 18:00:00,103.68,103.71,103.65,103.67,3638699983.0
2007-10-03 18:05:00,103.67,103.67,103.6,103.61,6940100002.0
2007-10-03 18:10:00,103.61,103.63,103.58,103.58,6881399993.0
2007-10-03 18:15:00,103.58,103.63,103.57,103.57,4874199999.0
2007-10-03 18:20:00,103.59,103.6,103.48,103.51,5336900000.0
2007-10-03 18:25:00,103.51,103.51,103.385,103.45,4357899983.0
2007-10-03 18:30:00,103.45,103.48,103.41,103.48,2321900015.0
2007-10-03 18:35:00,103.48,103.5,103.45,103.5,2338800009.0
2007-10-03 18:40:00,103.5,103.5,103.21,103.35,4701000009.0
2007-10-03 18:45:00,103.35,103.36,103.13,103.14,7205700015.0
2007-10-03 18:50:00,103.14,103.21,103.09,103.21,2766400002.0
2007-10-03 18:55:00,103.22,103.31,103.17,103.22,5480799992.0
2007-10-03 19:00:00,103.21,103.25,103.18,103.21,3967199998.0
2007-10-03 19:05:00,103.21,103.23,103.19,103.2,2623399993.0
2007-10-03 19:10:00,103.2,103.2,103.13,103.175,2487600002.0
2007-10-03 19:15:00,103.18,103.225,103.165,103.2,1272899993.0
2007-10-03 19:20:00,103.2,103.205,103.095,103.115,2011499986.0
2007-10-03 19:25:00,103.115,103.19,103.085,103.19,1551500000.0
2007-10-03 19:30:00,103.19,103.28,103.17,103.28,1951100008.0
2007-10-03 19:35:00,103.28,103.33,103.265,103.28,1096800001.0
2007-10-03 19:40:00,103.28,103.29,103.21,103.22,720299999.0
2007-10-03 19:45:00,103.22,103.24,103.15,103.21,1816900006.0
2007-10-03 19:50:00,103.21,103.24,103.19,103.21,1160200008.0
2007-10-03 19:55:00,103.21,103.22,103.18,103.21,1474899996.0
2007-10-03 20:00:00,103.21,103.24,103.19,103.2,1292200007.0
2007-10-03 20:05:00,103.22,103.23,103.14,103.16,2458900010.0
2007-10-03 20:10:00,103.16,103.21,103.14,103.205,2069800002.0
2007-10-03 20:15:00,103.205,103.23,103.17,103.175,2914199994.0
2007-10-03 20:20:00,103.175,103.2,103.16,103.18,1808099994.0
2007-10-03 20:25:00,103.18,103.18,103.15,103.18,1996300000.0
2007-10-03 20:30:00,103.18,103.18,103.04,103.05,3646499998.0
2007-10-03 20:35:00,103.05,103.07,102.96,103.03,4535600001.0
2007-10-03 20:40:00,103.03,103.1,103.0,103.06,2828100004.0
2007-10-03 20:45:00,103.06,103.075,102.98,102.985,3210199976.0
2007-10-03 20:50:00,102.985,103.02,102.96,102.99,1984600005.0
2007-10-03 20:55:00,102.99,103.0,102.95,102.98,2934799987.0
2007-10-03 21:00:00,102.98,103.02,102.97,102.99,2083500000.0
2007-10-03 21:05:00,102.99,103.14,102.98,103.13,1434899999.0
2007-10-03 21:10:00,103.13,103.155,103.1,103.155,2138400004.0
2007-10-03 21:15:00,103.155,103.16,103.08,103.085,940900001.0
2007-10-03 21:20:00,103.085,103.085,103.0,103.005,842900000.0
2007-10-03 21:25:00,103.005,103.005,102.93,102.96,1875800001.0
2007-10-03 21:30:00,102.96,102.97,102.9,102.94,1392100001.0
2007-10-03 21:35:00,102.93,102.99,102.91,102.98,1713500000.0
2007-10-03 21:40:00,102.98,102.99,102.88,102.89,2408100005.0
2007-10-03 21:45:00,102.88,102.9,102.86,102.9,3794800002.0
2007-10-03 21:50:00,102.895,102.96,102.88,102.88,2215000003.0
2007-10-03 21:55:00,102.88,102.95,102.87,102.94,1450700002.0
2007-10-03 22:00:00,102.94,102.945,102.88,102.9,1719000004.0
2007-10-03 22:05:00,102.9,102.95,102.87,102.92,2124999998.0
2007-10-03 22:10:00,102.92,102.93,102.89,102.9,2014499998.0
2007-10-03 22:15:00,102.91,102.91,102.87,102.9,896700000.0
2007-10-03 22:20:00,102.91,102.92,102.91,102.91,220099998.0
2007-10-03 22:25:00,102.92,102.98,102.92,102.98,243900000.0
2007-10-03 22:30:00,102.96,103.09,102.95,103.08,784800000.0
2007-10-03 22:35:00,103.08,103.1,102.98,102.99,1261100001.0
2007-10-03 22:40:00,102.98,103.0,102.95,102.96,695400007.0
2007-10-03 22:45:00,102.97,103.07,102.95,103.03,1616900010.0
2007-10-03 22:50:00,103.04,103.06,103.01,103.05,1098300004.0
2007-10-03 22:55:00,103.05,103.1,103.02,103.05,1131000001.0
2007-10-03 23:00:00,103.04,103.05,102.98,102.99,653400000.0
2007-10-03 23:05:00,103.01,103.02,102.955,103.02,589299998.0
2007-10-03 23:10:00,103.01,103.03,102.99,103.03,633099999.0
2007-10-03 23:15:00,103.015,103.04,103.01,103.02,394099998.0
2007-10-03 23:20:00,103.02,103.05,103.02,103.04,320500000.0
2007-10-03 23:25:00,103.03,103.03,103.0,103.02,343500000.0
2007-10-03 23:30:00,103.02,103.05,102.945,103.04,1714300001.0
2007-10-03 23:35:00,103.05,103.08,103.04,103.08,367999998.0
2007-10-03 23:40:00,103.08,103.085,103.03,103.04,881799998.0
2007-10-03 23:45:00,103.04,103.06,103.01,103.02,992499997.0
2007-10-03 23:50:00,103.035,103.05,102.96,102.98,483099999.0
2007-10-03 23:55:00,102.98,103.0,102.97,102.975,328200002.0
2007-10-04 00:00:00,102.98,102.99,102.93,102.99,819600002.0
2007-10-04 00:05:00,102.99,103.01,102.97,102.99,378100000.0
2007-10-04 00:10:00,102.99,103.0,102.95,102.95,322800000.0
2007-10-04 00:15:00,102.95,102.95,102.92,102.92,663300000.0
2007-10-04 00:20:00,102.93,102.95,102.73,102.84,1154599999.0
2007-10-04 00:25:00,102.84,102.92,102.73,102.85,2019399990.0
2007-10-04 00:30:00,102.85,102.87,102.76,102.86,1939799992.0
2007-10-04 00:35:00,102.86,102.895,102.84,102.885,1440799999.0
2007-10-04 00:40:00,102.89,102.925,102.85,102.88,877900000.0
2007-10-04 00:45:00,102.88,102.93,102.87,102.93,1554499999.0
2007-10-04 00:50:00,102.94,103.02,102.91,102.91,1405800002.0
2007-10-04 00:55:00,102.91,102.93,102.84,102.885,1133700001.0
2007-10-04 01:00:00,102.885,102.93,102.845,102.88,3323300013.0
2007-10-04 01:05:00,102.89,102.98,102.86,102.95,3584299992.0
2007-10-04 01:10:00,102.95,102.97,102.9,102.92,900099998.0
2007-10-04 01:15:00,102.92,102.95,102.91,102.95,771399998.0
2007-10-04 01:20:00,102.95,103.0,102.93,102.99,1029600000.0
2007-10-04 01:25:00,102.99,103.055,102.98,103.055,1385999999.0
2007-10-04 01:30:00,103.055,103.135,103.04,103.135,2035100012.0
2007-10-04 01:35:00,103.135,103.19,103.095,103.18,1827900007.0
2007-10-04 01:40:00,103.19,103.2,103.12,103.16,1714900001.0
2007-10-04 01:45:00,103.15,103.17,103.08,103.1,1752099995.0
2007-10-04 01:50:00,103.1,103.21,103.08,103.185,2115500006.0
2007-10-04 01:55:00,103.2,103.23,103.17,103.18,1026299997.0
2007-10-04 02:00:00,103.18,103.225,103.18,103.21,1216200000.0
2007-10-04 02:05:00,103.215,103.28,103.21,103.265,1741199994.0
2007-10-04 02:10:00,103.265,103.265,103.17,103.18,1910499999.0
2007-10-04 02:15:00,103.18,103.185,103.12,103.13,4708799989.0
2007-10-04 02:20:00,103.14,103.14,103.03,103.05,3196000006.0
2007-10-04 02:25:00,103.05,103.11,103.05,103.09,1215099994.0
2007-10-04 02:30:00,103.09,103.15,103.08,103.125,1462200000.0
2007-10-04 02:35:00,103.125,103.16,103.12,103.15,1672200001.0
2007-10-04 02:40:00,103.14,103.18,103.1,103.17,2409600010.0
2007-10-04 02:45:00,103.17,103.245,103.17,103.21,986200000.0
2007-10-04 02:50:00,103.215,103.23,103.18,103.21,1605999994.0
2007-10-04 02:55:00,103.2,103.22,103.17,103.18,469200000.0
2007-10-04 03:00:00,103.18,103.215,103.15,103.2,2055199986.0
2007-10-04 03:05:00,103.2,103.22,103.16,103.17,1647000000.0
2007-10-04 03:10:00,103.17,103.2,103.09,103.09,2804200005.0
2007-10-04 03:15:00,103.1,103.15,103.09,103.135,3455600000.0
2007-10-04 03:20:00,103.14,103.14,103.09,103.11,1440900008.0
2007-10-04 03:25:00,103.11,103.195,103.11,103.15,2760399997.0
2007-10-04 03:30:00,103.08,103.16,102.97,103.135,2998299991.0
2007-10-04 03:35:00,103.135,103.19,103.135,103.17,1625500003.0
2007-10-04 03:40:00,103.165,103.255,103.15,103.2,4827000028.0
2007-10-04 03:45:00,103.2,103.21,103.16,103.16,2694999983.0
2007-10-04 03:50:00,103.17,103.21,103.16,103.19,1647300000.0
2007-10-04 03:55:00,103.19,103.21,103.17,103.21,1019900002.0
2007-10-04 04:00:00,103.21,103.21,103.18,103.2,1400299997.0
2007-10-04 04:05:00,103.2,103.22,103.13,103.15,2003000013.0
2007-10-04 04:10:00,103.15,103.17,103.14,103.15,1192400010.0
2007-10-04 04:15:00,103.15,103.16,103.08,103.08,2372799986.0
2007-10-04 04:20:00,103.09,103.09,103.05,103.08,2975099999.0
2007-10-04 04:25:00,103.08,103.14,103.07,103.12,983800001.0
2007-10-04 04:30:00,103.12,103.12,103.1,103.1,670899999.0
2007-10-04 04:35:00,103.1,103.13,103.09,103.125,1982299994.0
2007-10-04 04:40:00,103.125,103.13,103.095,103.11,2248400006.0
2007-10-04 04:45:00,103.12,103.155,103.1,103.13,2743499996.0
2007-10-04 04:50:00,103.13,103.15,103.11,103.13,1885599982.0
2007-10-04 04:55:00,103.13,103.14,103.08,103.09,961400008.0
2007-10-04 05:00:00,103.09,103.12,103.08,103.1,3567399974.0
2007-10-04 05:05:00,103.1,103.1,103.0,103.005,3499400001.0
2007-10-04 05:10:00,103.01,103.02,102.98,103.02,2855800006.0
2007-10-04 05:15:00,103.02,103.02,103.0,103.0,1977500001.0
2007-10-04 05:20:00,103.0,103.01,102.98,103.01,2090400000.0
2007-10-04 05:25:00,103.01,103.01,102.96,102.99,2428300007.0
2007-10-04 05:30:00,102.99,103.0,102.95,102.96,5839499978.0
2007-10-04 05:35:00,102.95,102.97,102.92,102.92,2878799994.0
2007-10-04 05:40:00,102.91,102.93,102.79,102.8,4575000009.0
2007-10-04 05:45:00,102.78,102.8,102.69,102.76,4596899999.0
2007-10-04 05:50:00,102.76,102.97,102.75,102.95,4725200000.0
2007-10-04 05:55:00,102.95,102.99,102.88,102.91,3201000007.0
2007-10-04 06:00:00,102.91,102.93,102.78,102.8,4806299999.0
2007-10-04 06:05:00,102.8,102.83,102.77,102.83,3757300004.0
2007-10-04 06:10:00,102.83,102.9,102.815,102.83,2179499999.0
2007-10-04 06:15:00,102.85,102.86,102.81,102.81,1584899991.0
2007-10-04 06:20:00,102.82,102.83,102.79,102.815,2275400009.0
2007-10-04 06:25:00,102.815,102.815,102.71,102.72,3591500000.0
2007-10-04 06:30:00,102.73,102.73,102.48,102.55,6316699978.0
2007-10-04 06:35:00,102.56,102.57,102.42,102.5,5309199995.0
2007-10-04 06:40:00,102.51,102.61,102.48,102.58,7398999996.0
2007-10-04 06:45:00,102.58,102.62,102.515,102.57,4969500010.0
2007-10-04 06:50:00,102.57,102.68,102.53,102.64,4974500007.0
2007-10-04 06:55:00,102.64,102.65,102.56,102.58,3411800005.0
2007-10-04 07:00:00,102.58,102.68,102.57,102.655,2633800000.0
2007-10-04 07:05:00,102.66,102.66,102.58,102.6,1612200000.0
2007-10-04 07:10:00,102.6,102.62,102.58,102.61,2202900014.0
2007-10-04 07:15:00,102.61,102.64,102.6,102.63,2426800004.0
2007-10-04 07:20:00,102.63,102.67,102.61,102.66,4324399993.0
2007-10-04 07:25:00,102.66,102.675,102.635,102.665,2607699996.0
2007-10-04 07:30:00,102.665,102.71,102.64,102.64,2428699991.0
2007-10-04 07:35:00,102.65,102.665,102.55,102.56,4832400004.0
2007-10-04 07:40:00,102.56,102.57,102.48,102.53,7065899986.0
2007-10-04 07:45:00,102.53,102.64,102.51,102.62,5650400019.0
2007-10-04 07:50:00,102.63,102.65,102.61,102.61,3792399988.0
2007-10-04 07:55:00,102.61,102.64,102.55,102.6,6250400007.0
2007-10-04 08:00:00,102.6,102.71,102.6,102.69,6462700022.0
2007-10-04 08:05:00,102.69,102.73,102.65,102.66,4726299993.0
2007-10-04 08:10:00,102.66,102.7,102.61,102.69,5897700003.0
2007-10-04 08:15:00,102.685,102.74,102.66,102.72,4476000008.0
2007-10-04 08:20:00,102.72,102.8,102.69,102.78,3740100003.0
2007-10-04 08:25:00,102.78,102.89,102.77,102.875,4413299997.0
2007-10-04 08:30:00,102.875,102.9,102.82,102.83,3788200013.0
2007-10-04 08:35:00,102.83,102.89,102.83,102.88,2316300003.0
2007-10-04 08:40:00,102.88,102.91,102.85,102.89,2324699987.0
2007-10-04 08:45:00,102.89,102.94,102.87,102.9,3522499970.0
2007-10-04 08:50:00,102.89,102.92,102.84,102.9,2844800009.0
2007-10-04 08:55:00,102.9,103.01,102.9,102.94,6735299998.0
2007-10-04 09:00:00,102.94,102.95,102.86,102.92,4071000007.0
2007-10-04 09:05:00,102.92,102.92,102.86,102.88,5660500010.0
2007-10-04 09:10:00,102.88,102.89,102.82,102.845,3254600001.0
2007-10-04 09:15:00,102.845,102.845,102.785,102.82,2606199999.0
2007-10-04 09:20:00,102.82,102.82,102.68,102.68,5235426510.0
2007-10-04 09:25:00,102.68,102.81,102.64,102.79,6689499994.0
2007-10-04 09:30:00,102.8,102.84,102.78,102.83,3057400006.0
2007-10-04 09:35:00,102.83,102.83,102.79,102.8,2724799999.0
2007-10-04 09:40:00,102.8,102.805,102.73,102.74,2866600001.0
2007-10-04 09:45:00,102.75,102.75,102.67,102.67,5312600006.0
2007-10-04 09:50:00,102.69,102.74,102.65,102.73,6506899988.0
2007-10-04 09:55:00,102.73,102.78,102.71,102.76,6064600029.0
2007-10-04 10:00:00,102.76,102.79,102.73,102.76,4384099982.0
2007-10-04 10:05:00,102.76,102.77,102.73,102.76,3286200006.0
2007-10-04 10:10:00,102.76,102.82,102.75,102.79,3311600005.0
2007-10-04 10:15:00,102.79,102.81,102.74,102.81,2631099991.0
2007-10-04 10:20:00,102.805,102.84,102.785,102.835,3239200009.0
2007-10-04 10:25:00,102.835,102.85,102.8,102.85,2064899999.0
2007-10-04 10:30:00,102.845,102.89,102.84,102.89,1555799998.0
2007-10-04 10:35:00,102.88,102.98,102.88,102.935,5489899984.0
2007-10-04 10:40:00,102.935,103.07,102.915,103.05,6848600019.0
2007-10-04 10:45:00,103.05,103.06,102.99,103.03,5159800001.0
2007-10-04 10:50:00,103.03,103.12,103.02,103.08,6114200011.0
2007-10-04 10:55:00,103.07,103.21,103.065,103.14,6846299996.0
2007-10-04 11:00:00,103.14,103.16,103.03,103.05,7510499981.0
2007-10-04 11:05:00,103.06,103.12,103.01,103.07,8936800000.0
2007-10-04 11:10:00,103.08,103.12,103.05,103.11,5846200028.0
2007-10-04 11:15:00,103.11,103.2,103.08,103.2,4564599993.0
2007-10-04 11:20:00,103.21,103.22,103.12,103.15,3818599999.0
2007-10-04 11:25:00,103.15,103.21,103.11,103.19,7564999995.0
2007-10-04 11:30:00,103.2,103.22,103.165,103.195,4711299966.0
2007-10-04 11:35:00,103.195,103.23,103.12,103.22,6280299970.0
2007-10-04 11:40:00,103.19,103.22,103.18,103.19,7292399980.0
2007-10-04 11:45:00,103.19,103.21,103.16,103.165,5724599991.0
2007-10-04 11:50:00,103.16,103.22,103.16,103.2,4671299988.0
2007-10-04 11:55:00,103.2,103.3,103.19,103.29,8659800006.0
2007-10-04 12:00:00,103.25,103.26,103.23,103.26,4264899979.0
2007-10-04 12:05:00,103.27,103.295,103.24,103.25,2688100001.0
2007-10-04 12:10:00,103.25,103.26,103.14,103.16,6466199951.0
2007-10-04 12:15:00,103.16,103.2,103.16,103.19,2100499993.0
2007-10-04 12:20:00,103.19,103.21,103.16,103.165,2188299997.0
2007-10-04 12:25:00,103.165,103.17,103.09,103.13,4793899994.0
2007-10-04 12:30:00,103.13,103.18,103.115,103.16,2558500005.0
2007-10-04 12:35:00,103.16,103.18,103.13,103.14,2010400002.0
2007-10-04 12:40:00,103.135,103.15,103.1,103.15,2730500000.0
2007-10-04 12:45:00,103.155,103.17,103.13,103.16,5463500016.0
2007-10-04 12:50:00,103.16,103.2,103.15,103.17,3505399985.0
2007-10-04 12:55:00,103.18,103.21,103.13,103.18,4982199989.0
2007-10-04 13:00:00,103.18,103.22,103.15,103.16,6885400000.0
2007-10-04 13:05:00,103.17,103.18,103.11,103.13,4851500005.0
2007-10-04 13:10:00,103.14,103.18,103.12,103.16,5908299983.0
2007-10-04 13:15:00,103.16,103.18,103.14,103.16,6117599974.0
2007-10-04 13:20:00,103.16,103.23,103.15,103.22,5370499982.0
2007-10-04 13:25:00,103.22,103.22,103.12,103.17,3902999999.0
2007-10-04 13:30:00,103.17,103.21,103.17,103.21,3743699990.0
2007-10-04 13:35:00,103.21,103.21,103.11,103.125,4851500000.0
2007-10-04 13:40:00,103.13,103.15,103.11,103.14,2128899990.0
2007-10-04 13:45:00,103.13,103.14,103.09,103.13,3123499984.0
2007-10-04 13:50:00,103.13,103.18,103.13,103.14,2408200002.0
2007-10-04 13:55:00,103.14,103.16,103.13,103.135,793300000.0
2007-10-04 14:00:00,103.14,103.145,103.1,103.115,2588999988.0
2007-10-04 14:05:00,103.115,103.17,103.1,103.145,6659300007.0
2007-10-04 14:10:00,103.145,103.175,103.13,103.17,4895000005.0
2007-10-04 14:15:00,103.17,103.19,103.13,103.19,5161899976.0
2007-10-04 14:20:00,103.18,103.23,103.14,103.16,6807599983.0
2007-10-04 14:25:00,103.17,103.2,103.16,103.18,3005399996.0
2007-10-04 14:30:00,103.19,103.23,103.12,103.19,6205799994.0
2007-10-04 14:35:00,103.19,103.29,103.14,103.17,8175800015.0
2007-10-04 14:40:00,103.14,103.17,103.1,103.14,8023699981.0
2007-10-04 14:45:00,103.12,103.14,103.01,103.08,7141999975.0
2007-10-04 14:50:00,103.08,103.09,102.87,102.94,6833299967.0
2007-10-04 14:55:00,102.93,103.0,102.89,103.0,7286499965.0
2007-10-04 15:00:00,103.03,103.08,103.01,103.07,6436899976.0
2007-10-04 15:05:00,103.08,103.09,103.03,103.05,8592199986.0
2007-10-04 15:10:00,103.04,103.07,103.01,103.06,5655000021.0
2007-10-04 15:15:00,103.06,103.06,102.98,103.055,6328900007.0
2007-10-04 15:20:00,103.06,103.07,103.01,103.02,6165199992.0
2007-10-04 15:25:00,103.02,103.04,102.98,103.03,5055399989.0
2007-10-04 15:30:00,103.03,103.07,103.02,103.07,6317200014.0
2007-10-04 15:35:00,103.07,103.08,103.0,103.05,5534700008.0
2007-10-04 15:40:00,103.05,103.1,103.03,103.07,5270599995.0
2007-10-04 15:45:00,103.07,103.11,103.04,103.1,7045500003.0
2007-10-04 15:50:00,103.09,103.15,103.07,103.11,7251999986.0
2007-10-04 15:55:00,103.11,103.19,103.07,103.18,2853000003.0
2007-10-04 16:00:00,103.18,103.32,103.15,103.31,6352499997.0
2007-10-04 16:05:00,103.32,103.38,103.29,103.31,7113799998.0
2007-10-04 16:10:00,103.31,103.43,103.27,103.41,7815899966.0
2007-10-04 16:15:00,103.41,103.43,103.37,103.38,8953799989.0
2007-10-04 16:20:00,103.38,103.44,103.37,103.4,6540799994.0
2007-10-04 16:25:00,103.4,103.48,103.37,103.43,10072800019.0
2007-10-04 16:30:00,103.41,103.53,103.41,103.44,9773900008.0
2007-10-04 16:35:00,103.45,103.46,103.4,103.43,6821299988.0
2007-10-04 16:40:00,103.43,103.53,103.4,103.5,7385337161.0
2007-10-04 16:45:00,103.5,103.54,103.44,103.47,6061199998.0
2007-10-04 16:50:00,103.47,103.51,103.39,103.48,8584500037.0
2007-10-04 16:55:00,103.485,103.5,103.45,103.48,8366900004.0
2007-10-04 17:00:00,103.49,103.57,103.46,103.52,9118699996.0
2007-10-04 17:05:00,103.52,103.61,103.52,103.52,6796199975.0
2007-10-04 17:10:00,103.53,103.54,103.46,103.5,6543399980.0
2007-10-04 17:15:00,103.5,103.52,103.48,103.49,5372799970.0
2007-10-04 17:20:00,103.49,103.57,103.48,103.57,4837599979.0
2007-10-04 17:25:00,103.57,103.6,103.48,103.48,5165199991.0
2007-10-04 17:30:00,103.49,103.6,103.48,103.57,7282299944.0
2007-10-04 17:35:00,103.57,103.61,103.53,103.6,6436699965.0
2007-10-04 17:40:00,103.61,103.63,103.54,103.61,5270399999.0
2007-10-04 17:45:00,103.61,103.63,103.55,103.56,6428300010.0
2007-10-04 17:50:00,103.56,103.57,103.52,103.55,6129199995.0
2007-10-04 17:55:00,103.54,103.56,103.525,103.54,5367699993.0
2007-10-04 18:00:00,103.55,103.59,103.53,103.57,7558899957.0
2007-10-04 18:05:00,103.58,103.6,103.545,103.6,6384899973.0
2007-10-04 18:10:00,103.61,103.64,103.56,103.58,4257400007.0
2007-10-04 18:15:00,103.57,103.59,103.53,103.54,5083099986.0
2007-10-04 18:20:00,103.54,103.55,103.5,103.55,3683499986.0
2007-10-04 18:25:00,103.55,103.55,103.5,103.52,3547600001.0
2007-10-04 18:30:00,103.52,103.54,103.49,103.53,5672599980.0
2007-10-04 18:35:00,103.53,103.55,103.51,103.52,2730400014.0
2007-10-04 18:40:00,103.52,103.52,103.495,103.51,1860100015.0
2007-10-04 18:45:00,103.51,103.525,103.49,103.52,539900000.0
2007-10-04 18:50:00,103.52,103.545,103.515,103.525,1084799998.0
2007-10-04 18:55:00,103.52,103.53,103.48,103.5,2390500006.0
2007-10-04 19:00:00,103.5,103.545,103.47,103.52,1979599999.0
2007-10-04 19:05:00,103.52,103.57,103.52,103.54,2154899998.0
2007-10-04 19:10:00,103.55,103.55,103.495,103.52,2551100001.0
2007-10-04 19:15:00,103.52,103.52,103.5,103.5,1915299999.0
2007-10-04 19:20:00,103.5,103.53,103.49,103.53,3051399972.0
2007-10-04 19:25:00,103.53,103.54,103.5,103.51,2825999984.0
2007-10-04 19:30:00,103.51,103.56,103.505,103.56,1824999989.0
2007-10-04 19:35:00,103.56,103.6,103.55,103.56,3197199994.0
2007-10-04 19:40:00,103.56,103.57,103.51,103.51,2227399993.0
2007-10-04 19:45:00,103.51,103.525,103.48,103.5,1725299999.0
2007-10-04 19:50:00,103.5,103.5,103.46,103.49,1066599997.0
2007-10-04 19:55:00,103.49,103.52,103.47,103.48,3151399984.0
2007-10-04 20:00:00,103.48,103.5,103.45,103.455,4383899975.0
2007-10-04 20:05:00,103.46,103.47,103.43,103.43,2721499974.0
2007-10-04 20:10:00,103.435,103.46,103.43,103.45,2192099985.0
2007-10-04 20:15:00,103.45,103.45,103.4,103.42,1674700011.0
2007-10-04 20:20:00,103.41,103.43,103.41,103.42,2189199996.0
2007-10-04 20:25:00,103.43,103.43,103.38,103.4,4136399986.0
2007-10-04 20:30:00,103.4,103.42,103.375,103.375,4196599985.0
2007-10-04 20:35:00,103.38,103.4,103.37,103.39,2201499999.0
2007-10-04 20:40:00,103.39,103.43,103.38,103.42,1910200002.0
2007-10-04 20:45:00,103.42,103.42,103.29,103.3,1878500000.0
2007-10-04 20:50:00,103.3,103.34,103.3,103.3,1471800000.0
2007-10-04 20:55:00,103.31,103.38,103.3,103.35,1489400002.0
2007-10-04 21:00:00,103.35,103.4,103.34,103.36,2116900000.0
2007-10-04 21:05:00,103.36,103.37,103.33,103.34,3670999994.0
2007-10-04 21:10:00,103.34,103.37,103.32,103.35,1195399998.0
2007-10-04 21:15:00,103.35,103.35,103.325,103.34,1156100000.0
2007-10-04 21:20:00,103.34,103.35,103.32,103.34,1445800020.0
2007-10-04 21:25:00,103.34,103.34,103.255,103.285,1392200005.0
2007-10-04 21:30:00,103.28,103.34,103.22,103.34,1835600006.0
2007-10-04 21:35:00,103.335,103.4,103.32,103.335,1935200011.0
2007-10-04 21:40:00,103.34,103.375,103.325,103.37,1101899998.0
2007-10-04 21:45:00,103.38,103.415,103.35,103.415,464300001.0
2007-10-04 21:50:00,103.415,103.415,103.36,103.38,932800000.0
2007-10-04 21:55:00,103.38,103.43,103.38,103.395,820800004.0
2007-10-04 22:00:00,103.4,103.45,103.39,103.45,1191799994.0
2007-10-04 22:05:00,103.45,103.48,103.45,103.46,1313300000.0
2007-10-04 22:10:00,103.46,103.46,103.4,103.42,2446900013.0
2007-10-04 22:15:00,103.43,103.45,103.41,103.43,2134199990.0
2007-10-04 22:20:00,103.43,103.44,103.38,103.39,1408395997.0
2007-10-04 22:25:00,103.39,103.41,103.38,103.4,1242300004.0
2007-10-04 22:30:00,103.395,103.46,103.395,103.45,1685700001.0
2007-10-04 22:35:00,103.45,103.46,103.41,103.425,1132500001.0
2007-10-04 22:40:00,103.43,103.43,103.4,103.43,711900001.0
2007-10-04 22:45:00,103.43,103.44,103.38,103.4,2086200000.0
2007-10-04 22:50:00,103.41,103.41,103.36,103.41,1492900009.0
2007-10-04 22:55:00,103.4,103.42,103.36,103.36,785400000.0
2007-10-04 23:00:00,103.37,103.39,103.34,103.36,304000000.0
2007-10-04 23:05:00,103.39,103.46,103.353,103.44,518700005.0
2007-10-04 23:10:00,103.44,103.44,103.42,103.43,110600000.0
2007-10-04 23:15:00,103.43,103.46,103.4,103.424,310999998.0
2007-10-04 23:20:00,103.44,103.47,103.43,103.47,190700000.0
2007-10-04 23:25:00,103.47,103.47,103.4,103.42,286800000.0
2007-10-04 23:30:00,103.42,103.47,103.41,103.42,342300000.0
2007-10-04 23:35:00,103.42,103.45,103.42,103.42,157200000.0
2007-10-04 23:40:00,103.42,103.47,103.42,103.45,419200007.0
2007-10-04 23:45:00,103.45,103.46,103.4,103.4,260900000.0
2007-10-04 23:50:00,103.405,103.43,103.39,103.39,373900002.0
2007-10-04 23:55:00,103.39,103.39,103.305,103.32,119000000.0
2007-10-05 00:00:00,103.32,103.37,103.32,103.36,394699999.0
2007-10-05 00:05:00,103.36,103.41,103.35,103.41,622299997.0
2007-10-05 00:10:00,103.41,103.43,103.4,103.42,330000000.0
2007-10-05 00:15:00,103.42,103.45,103.42,103.44,506900000.0
2007-10-05 00:20:00,103.44,103.52,103.44,103.51,417900000.0
2007-10-05 00:25:00,103.51,103.56,103.48,103.49,1808999999.0
2007-10-05 00:30:00,103.49,103.51,103.47,103.5,851199998.0
2007-10-05 00:35:00,103.5,103.5,103.47,103.47,739199996.0
2007-10-05 00:40:00,103.47,103.47,103.43,103.44,778000000.0
2007-10-05 00:45:00,103.44,103.47,103.42,103.46,1123600003.0
2007-10-05 00:50:00,103.46,103.49,103.43,103.45,2559399991.0
2007-10-05 00:55:00,103.45,103.52,103.44,103.49,1368100001.0
2007-10-05 01:00:00,103.49,103.52,103.45,103.47,2807400003.0
2007-10-05 01:05:00,103.47,103.48,103.41,103.45,2257499990.0
2007-10-05 01:10:00,103.45,103.49,103.44,103.48,975199985.0
2007-10-05 01:15:00,103.48,103.5,103.47,103.47,1344699996.0
2007-10-05 01:20:00,103.47,103.47,103.435,103.46,947799994.0
2007-10-05 01:25:00,103.46,103.47,103.445,103.465,1873199997.0
2007-10-05 01:30:00,103.465,103.5,103.46,103.47,2072999988.0
2007-10-05 01:35:00,103.47,103.485,103.44,103.47,2474600006.0
2007-10-05 01:40:00,103.47,103.475,103.43,103.45,1553200011.0
2007-10-05 01:45:00,103.45,103.455,103.36,103.395,1190400000.0
2007-10-05 01:50:00,103.395,103.4,103.33,103.375,882300002.0
2007-10-05 01:55:00,103.375,103.43,103.375,103.43,1803099997.0
2007-10-05 02:00:00,103.43,103.46,103.41,103.44,3270100000.0
2007-10-05 02:05:00,103.44,103.45,103.42,103.44,1720999998.0
2007-10-05 02:10:00,103.44,103.5,103.43,103.49,3065000002.0
2007-10-05 02:15:00,103.48,103.51,103.46,103.47,3321899982.0
2007-10-05 02:20:00,103.48,103.54,103.47,103.54,3170499973.0
2007-10-05 02:25:00,103.54,103.55,103.5,103.535,2485300010.0
2007-10-05 02:30:00,103.53,103.57,103.51,103.55,3601400039.0
2007-10-05 02:35:00,103.55,103.55,103.48,103.5,2301200005.0
2007-10-05 02:40:00,103.49,103.51,103.46,103.46,2616600012.0
2007-10-05 02:45:00,103.46,103.49,103.43,103.44,1921699997.0
2007-10-05 02:50:00,103.44,103.495,103.425,103.49,1546600001.0
2007-10-05 02:55:00,103.49,103.53,103.48,103.525,3372599993.0
2007-10-05 03:00:00,103.52,103.54,103.455,103.47,2530899999.0
2007-10-05 03:05:00,103.47,103.49,103.45,103.45,3774600018.0
2007-10-05 03:10:00,103.45,103.46,103.42,103.43,3390999999.0
2007-10-05 03:15:00,103.43,103.48,103.43,103.47,3121700015.0
2007-10-05 03:20:00,103.48,103.5,103.46,103.48,3383800018.0
2007-10-05 03:25:00,103.48,103.49,103.44,103.46,3899100017.0
2007-10-05 03:30:00,103.46,103.49,103.45,103.455,1715299998.0
2007-10-05 03:35:00,103.455,103.48,103.45,103.47,2521899993.0
2007-10-05 03:40:00,103.47,103.48,103.45,103.47,1467500009.0
2007-10-05 03:45:00,103.47,103.5,103.46,103.49,410499997.0
2007-10-05 03:50:00,103.49,103.5,103.49,103.5,649400001.0
2007-10-05 03:55:00,103.5,103.56,103.49,103.54,2376400028.0
2007-10-05 04:00:00,103.54,103.54,103.49,103.49,2124500024.0
2007-10-05 04:05:00,103.49,103.5,103.41,103.41,2808600017.0
2007-10-05 04:10:00,103.42,103.43,103.4,103.41,2308400035.0
2007-10-05 04:15:00,103.41,103.44,103.4,103.44,1740099996.0
2007-10-05 04:20:00,103.44,103.47,103.43,103.47,1796099990.0
2007-10-05 04:25:00,103.47,103.5,103.46,103.48,815799997.0
2007-10-05 04:30:00,103.48,103.48,103.45,103.465,1581599996.0
2007-10-05 04:35:00,103.465,103.5,103.46,103.49,737800004.0
2007-10-05 04:40:00,103.49,103.49,103.47,103.49,822800001.0
2007-10-05 04:45:00,103.49,103.51,103.475,103.51,480400000.0
2007-10-05 04:50:00,103.51,103.535,103.5,103.53,1265699993.0
2007-10-05 04:55:00,103.53,103.53,103.49,103.49,531800000.0
2007-10-05 05:00:00,103.49,103.52,103.46,103.46,1668299997.0
2007-10-05 05:05:00,103.46,103.485,103.45,103.48,372200001.0
2007-10-05 05:10:00,103.48,103.49,103.46,103.475,562600000.0
2007-10-05 05:15:00,103.475,103.485,103.47,103.475,644300000.0
2007-10-05 05:20:00,103.475,103.49,103.47,103.475,378200000.0
2007-10-05 05:25:00,103.475,103.505,103.47,103.5,687900002.0
2007-10-05 05:30:00,103.5,103.505,103.48,103.5,660400000.0
2007-10-05 05:35:00,103.5,103.515,103.48,103.48,702000001.0
2007-10-05 05:40:00,103.49,103.49,103.47,103.47,178800000.0
2007-10-05 05:45:00,103.475,103.5,103.46,103.465,833100002.0
2007-10-05 05:50:00,103.465,103.48,103.45,103.47,1021100002.0
2007-10-05 05:55:00,103.47,103.485,103.44,103.455,602999999.0
2007-10-05 06:00:00,103.45,103.465,103.44,103.44,754700002.0
2007-10-05 06:05:00,103.45,103.47,103.45,103.46,480800000.0
2007-10-05 06:10:00,103.46,103.465,103.44,103.45,737700001.0
2007-10-05 06:15:00,103.445,103.46,103.405,103.43,699000001.0
2007-10-05 06:20:00,103.43,103.45,103.41,103.42,1301699989.0
2007-10-05 06:25:00,103.42,103.475,103.41,103.47,2233600001.0
2007-10-05 06:30:00,103.47,103.475,103.44,103.44,432300001.0
2007-10-05 06:35:00,103.44,103.44,103.41,103.435,907500000.0
2007-10-05 06:40:00,103.435,103.435,103.38,103.38,1233900002.0
2007-10-05 06:45:00,103.38,103.38,103.34,103.365,2404700007.0
2007-10-05 06:50:00,103.36,103.375,103.31,103.33,2465400000.0
2007-10-05 06:55:00,103.33,103.37,103.325,103.36,1309499999.0
2007-10-05 07:00:00,103.36,103.405,103.36,103.375,1249799998.0
2007-10-05 07:05:00,103.38,103.39,103.36,103.36,764799999.0
2007-10-05 07:10:00,103.375,103.375,103.33,103.35,1130900000.0
2007-10-05 07:15:00,103.35,103.395,103.34,103.38,2191700014.0
2007-10-05 07:20:00,103.38,103.41,103.37,103.39,2336799993.0
2007-10-05 07:25:00,103.39,103.39,103.37,103.39,1593500005.0
2007-10-05 07:30:00,103.39,103.395,103.345,103.35,1743099996.0
2007-10-05 07:35:00,103.35,103.355,103.26,103.29,3497299980.0
2007-10-05 07:40:00,103.29,103.31,103.24,103.25,2947100011.0
2007-10-05 07:45:00,103.25,103.27,103.24,103.26,1371199997.0
2007-10-05 07:50:00,103.26,103.33,103.25,103.32,2835600007.0
2007-10-05 07:55:00,103.34,103.46,103.31,103.44,4138099983.0
2007-10-05 08:00:00,103.44,103.455,103.33,103.37,6905999997.0
2007-10-05 08:05:00,103.37,103.4,103.36,103.37,4561900008.0
2007-10-05 08:10:00,103.38,103.39,103.34,103.36,4605699995.0
2007-10-05 08:15:00,103.35,103.43,103.35,103.415,3491500004.0
2007-10-05 08:20:00,103.415,103.415,103.37,103.39,1764799997.0
2007-10-05 08:25:00,103.385,103.42,103.38,103.41,1522600001.0
2007-10-05 08:30:00,103.41,103.435,103.39,103.415,2581600011.0
2007-10-05 08:35:00,103.42,103.44,103.4,103.42,2249899995.0
2007-10-05 08:40:00,103.42,103.455,103.4,103.43,2635599997.0
2007-10-05 08:45:00,103.43,103.51,103.4,103.51,3921300006.0
2007-10-05 08:50:00,103.51,103.59,103.5,103.57,7464600038.0
2007-10-05 08:55:00,103.57,103.59,103.53,103.53,3112900011.0
2007-10-05 09:00:00,103.54,103.72,103.53,103.67,5830799979.0
2007-10-05 09:05:00,103.67,103.68,103.64,103.64,3424100007.0
2007-10-05 09:10:00,103.65,103.74,103.63,103.645,5769500001.0
2007-10-05 09:15:00,103.62,103.68,103.55,103.68,7706200000.0
2007-10-05 09:20:00,103.66,103.68,103.59,103.59,4673399995.0
2007-10-05 09:25:00,103.6,103.61,103.54,103.56,4139599996.0
2007-10-05 09:30:00,103.56,103.58,103.52,103.54,4271900030.0
2007-10-05 09:35:00,103.54,103.56,103.46,103.49,4724400017.0
2007-10-05 09:40:00,103.49,103.57,103.49,103.56,2843500007.0
2007-10-05 09:45:00,103.57,103.64,103.54,103.63,5497300006.0
2007-10-05 09:50:00,103.63,103.65,103.58,103.61,5166799998.0
2007-10-05 09:55:00,103.61,103.72,103.6,103.71,5402299998.0
2007-10-05 10:00:00,103.71,103.72,103.68,103.71,3726000006.0
2007-10-05 10:05:00,103.71,103.74,103.67,103.68,6237900012.0
2007-10-05 10:10:00,103.68,103.75,103.67,103.73,4142399990.0
2007-10-05 10:15:00,103.73,103.78,103.7,103.7,6706799998.0
2007-10-05 10:20:00,103.7,103.74,103.66,103.73,4130699996.0
2007-10-05 10:25:00,103.72,103.8,103.72,103.78,3267099998.0
2007-10-05 10:30:00,103.78,103.78,103.73,103.74,4182700004.0
2007-10-05 10:35:00,103.735,103.82,103.73,103.8,2723099991.0
2007-10-05 10:40:00,103.8,103.87,103.78,103.81,4953700005.0
2007-10-05 10:45:00,103.81,103.84,103.78,103.82,6655200002.0
2007-10-05 10:50:00,103.83,103.85,103.78,103.85,8587300010.0
2007-10-05 10:55:00,103.85,103.94,103.83,103.9,6191499999.0
2007-10-05 11:00:00,103.91,103.96,103.89,103.945,6358400009.0
2007-10-05 11:05:00,103.96,104.08,103.91,104.06,6425199994.0
2007-10-05 11:10:00,104.06,104.08,103.95,103.96,4925700000.0
2007-10-05 11:15:00,103.95,103.98,103.89,103.98,6945999998.0
2007-10-05 11:20:00,104.0,104.03,103.89,103.91,8182599985.0
2007-10-05 11:25:00,103.93,103.96,103.86,103.9,5385099994.0
2007-10-05 11:30:00,103.89,103.96,103.88,103.91,4479900018.0
2007-10-05 11:35:00,103.91,103.93,103.84,103.89,4503000012.0
2007-10-05 11:40:00,103.89,103.89,103.81,103.82,4477000004.0
2007-10-05 11:45:00,103.83,103.86,103.81,103.84,3080800003.0
2007-10-05 11:50:00,103.84,103.91,103.82,103.895,4408899999.0
2007-10-05 11:55:00,103.9,103.96,103.87,103.89,4647100018.0
2007-10-05 12:00:00,103.87,103.89,103.86,103.88,2526000024.0
2007-10-05 12:05:00,103.88,103.89,103.84,103.85,1237000002.0
2007-10-05 12:10:00,103.85,103.89,103.83,103.86,4433000009.0
2007-10-05 12:15:00,103.86,103.895,103.85,103.86,1325300004.0
2007-10-05 12:20:00,103.86,103.97,103.84,103.97,5517800010.0
2007-10-05 12:25:00,103.97,104.02,103.91,103.98,6279799970.0
2007-10-05 12:30:00,103.98,104.01,103.94,103.98,6148999991.0
2007-10-05 12:35:00,103.98,104.03,103.94,103.985,6771599977.0
2007-10-05 12:40:00,103.99,104.07,103.98,104.03,6554000005.0
2007-10-05 12:45:00,104.04,104.04,103.99,104.01,3165199998.0
2007-10-05 12:50:00,104.02,104.05,103.97,104.0,7557100019.0
2007-10-05 12:55:00,104.01,104.05,103.95,103.99,7031799999.0
2007-10-05 13:00:00,103.98,104.05,103.96,104.02,8055399914.0
2007-10-05 13:05:00,104.01,104.05,103.97,103.985,2489199995.0
2007-10-05 13:10:00,103.985,104.03,103.95,104.025,4282799999.0
2007-10-05 13:15:00,104.02,104.02,103.94,103.955,6455299952.0
2007-10-05 13:20:00,103.96,103.97,103.88,103.9,4479999962.0
2007-10-05 13:25:00,103.89,103.91,103.83,103.89,6287299998.0
2007-10-05 13:30:00,103.89,103.94,103.87,103.92,6645200004.0
2007-10-05 13:35:00,103.92,103.94,103.8,103.82,7561299983.0
2007-10-05 13:40:00,103.83,103.85,103.78,103.82,7600900007.0
2007-10-05 13:45:00,103.82,103.85,103.77,103.82,5718100012.0
2007-10-05 13:50:00,103.83,103.91,103.81,103.9,5441600001.0
2007-10-05 13:55:00,103.91,104.03,103.89,104.01,4607100000.0
2007-10-05 14:00:00,104.02,104.02,103.9,103.93,4403051757.0
2007-10-05 14:05:00,103.93,103.94,103.83,103.85,7653240573.0
2007-10-05 14:10:00,103.86,103.91,103.75,103.86,7310699986.0
2007-10-05 14:15:00,103.86,103.88,103.8,103.83,4781999992.0
2007-10-05 14:20:00,103.83,103.89,103.78,103.82,7850000012.0
2007-10-05 14:25:00,103.8,104.04,103.8,103.85,8007099994.0
2007-10-05 14:30:00,103.85,104.23,103.8,104.07,9841399985.0
2007-10-05 14:35:00,104.08,104.36,103.96,104.23,10614999990.0
2007-10-05 14:40:00,104.25,104.38,104.16,104.28,10241299990.0
2007-10-05 14:45:00,104.26,104.39,104.25,104.37,8609999991.0
2007-10-05 14:50:00,104.39,104.48,104.3,104.47,6558000015.0
2007-10-05 14:55:00,104.44,104.48,104.36,104.37,8075999975.0
2007-10-05 15:00:00,104.36,104.41,104.28,104.41,7451899970.0
2007-10-05 15:05:00,104.41,104.43,104.25,104.33,9433299985.0
2007-10-05 15:10:00,104.33,104.39,104.25,104.31,7615999988.0
2007-10-05 15:15:00,104.31,104.38,104.26,104.34,7654599980.0
2007-10-05 15:20:00,104.36,104.44,104.28,104.44,7681799994.0
2007-10-05 15:25:00,104.43,104.5,104.43,104.49,7547799972.0
2007-10-05 15:30:00,104.48,104.59,104.47,104.56,7684900003.0
2007-10-05 15:35:00,104.56,104.73,104.53,104.71,5115700008.0
2007-10-05 15:40:00,104.69,104.89,104.64,104.81,5680999998.0
2007-10-05 15:45:00,104.81,104.92,104.7,104.73,9061900001.0
2007-10-05 15:50:00,104.73,104.89,104.72,104.89,9285499952.0
2007-10-05 15:55:00,104.9,104.95,104.76,104.8,8289699981.0
2007-10-05 16:00:00,104.8,104.875,104.75,104.86,5689500001.0
2007-10-05 16:05:00,104.86,104.97,104.85,104.93,7645400005.0
2007-10-05 16:10:00,104.93,104.97,104.9,104.92,6083000005.0
2007-10-05 16:15:00,104.92,104.93,104.85,104.87,4775599991.0
2007-10-05 16:20:00,104.87,104.94,104.84,104.87,5513300000.0
2007-10-05 16:25:00,104.88,104.88,104.73,104.75,7840599975.0
2007-10-05 16:30:00,104.75,104.78,104.72,104.77,7015899999.0
2007-10-05 16:35:00,104.77,104.8,104.74,104.76,2860700007.0
2007-10-05 16:40:00,104.76,104.76,104.7,104.735,5176699972.0
2007-10-05 16:45:00,104.73,104.83,104.715,104.79,5537800016.0
2007-10-05 16:50:00,104.79,104.87,104.79,104.86,6048400010.0
2007-10-05 16:55:00,104.86,104.91,104.8,104.87,6838599998.0
2007-10-05 17:00:00,104.88,104.93,104.835,104.89,6529399987.0
2007-10-05 17:05:00,104.89,104.91,104.81,104.86,5053900001.0
2007-10-05 17:10:00,104.88,104.9,104.81,104.9,7190700000.0
2007-10-05 17:15:00,104.9,105.04,104.88,104.96,8193299998.0
2007-10-05 17:20:00,104.97,104.975,104.93,104.94,3993299998.0
2007-10-05 17:25:00,104.945,104.98,104.87,104.87,3164199999.0
2007-10-05 17:30:00,104.87,104.905,104.86,104.88,3682700005.0
2007-10-05 17:35:00,104.88,104.93,104.86,104.92,4158399995.0
2007-10-05 17:40:00,104.92,105.04,104.91,105.03,4634299997.0
2007-10-05 17:45:00,105.03,105.03,104.97,105.0,3296800002.0
2007-10-05 17:50:00,105.0,105.09,104.99,105.05,2600500009.0
2007-10-05 17:55:00,105.05,105.17,105.02,105.1,6556599988.0
2007-10-05 18:00:00,105.1,105.1,104.99,105.07,6777000001.0
2007-10-05 18:05:00,105.07,105.07,104.91,104.93,3640600003.0
2007-10-05 18:10:00,104.93,105.01,104.9,105.0,2813000007.0
2007-10-05 18:15:00,105.0,105.035,104.98,105.0,1903000013.0
2007-10-05 18:20:00,105.0,105.0,104.92,104.94,2357300012.0
2007-10-05 18:25:00,104.94,104.965,104.91,104.93,2932999993.0
2007-10-05 18:30:00,104.925,104.965,104.88,104.965,5111000016.0
2007-10-05 18:35:00,104.965,104.97,104.87,104.93,3343400010.0
2007-10-05 18:40:00,104.93,104.94,104.88,104.91,2028500011.0
2007-10-05 18:45:00,104.905,104.93,104.88,104.89,1865799999.0
2007-10-05 18:50:00,104.89,104.915,104.865,104.865,1957000015.0
2007-10-05 18:55:00,104.87,104.93,104.87,104.92,5183900022.0
2007-10-05 19:00:00,104.92,104.95,104.85,104.88,6810800006.0
2007-10-05 19:05:00,104.88,104.9,104.86,104.86,1808599993.0
2007-10-05 19:10:00,104.86,104.9,104.86,104.89,2706499989.0
2007-10-05 19:15:00,104.89,104.91,104.88,104.905,951100002.0
2007-10-05 19:20:00,104.905,104.905,104.83,104.845,691200007.0
2007-10-05 19:25:00,104.845,104.865,104.82,104.85,2317400005.0
2007-10-05 19:30:00,104.85,104.86,104.785,104.83,2972781735.0
2007-10-05 19:35:00,104.83,104.85,104.81,104.82,1154600001.0
2007-10-05 19:40:00,104.83,104.87,104.82,104.85,1946699995.0
2007-10-05 19:45:00,104.85,104.9,104.835,104.9,2681599976.0
2007-10-05 19:50:00,104.9,104.94,104.89,104.92,3025199994.0
2007-10-05 19:55:00,104.92,104.93,104.9,104.92,4230599971.0
2007-10-05 20:00:00,104.92,104.92,104.86,104.87,2091699995.0
2007-10-05 20:05:00,104.88,104.88,104.84,104.84,3354599967.0
2007-10-05 20:10:00,104.84,104.9,104.8,104.88,2757399992.0
2007-10-05 20:15:00,104.88,104.88,104.8,104.8,2039299995.0
2007-10-05 20:20:00,104.805,104.86,104.78,104.85,1781399990.0
2007-10-05 20:25:00,104.85,104.86,104.83,104.84,2002299995.0
2007-10-05 20:30:00,104.85,104.85,104.82,104.84,967999997.0
2007-10-05 20:35:00,104.84,104.85,104.82,104.83,1151499998.0
2007-10-05 20:40:00,104.84,104.86,104.83,104.86,473000000.0
2007-10-05 20:45:00,104.855,104.87,104.84,104.84,696200005.0
2007-10-05 20:50:00,104.84,104.84,104.79,104.82,2936600013.0
2007-10-05 20:55:00,104.82,104.84,104.8,104.83,1404999993.0
2007-10-05 21:00:00,104.83,104.86,104.81,104.83,1418700006.0
2007-10-05 21:05:00,104.83,104.86,104.82,104.85,2391899984.0
2007-10-05 21:10:00,104.85,104.88,104.83,104.87,1742699997.0
2007-10-05 21:15:00,104.87,104.87,104.82,104.85,1875599995.0
2007-10-05 21:20:00,104.85,104.85,104.81,104.81,1894300000.0
2007-10-05 21:25:00,104.81,104.83,104.76,104.815,2194299980.0
2007-10-05 21:30:00,104.82,104.86,104.81,104.85,1474599996.0
2007-10-05 21:35:00,104.84,104.84,104.81,104.83,1498499996.0
2007-10-05 21:40:00,104.84,104.86,104.83,104.835,540400002.0
2007-10-05 21:45:00,104.835,104.86,104.82,104.85,514699999.0
2007-10-05 21:50:00,104.845,104.87,104.835,104.84,527199997.0
2007-10-05 21:55:00,104.86,104.88,104.84,104.88,240700000.0
2007-10-05 22:00:00,104.89,104.94,104.89,104.91,1177300000.0
2007-10-05 22:05:00,104.92,104.97,104.87,104.92,1525499998.0
2007-10-05 22:10:00,104.92,104.94,104.91,104.93,477500000.0
2007-10-05 22:15:00,104.93,104.94,104.91,104.92,511400000.0
2007-10-05 22:20:00,104.907,104.935,104.884,104.93,859900004.0
2007-10-05 22:25:00,104.93,104.93,104.87,104.905,309500000.0
2007-10-05 22:30:00,104.91,104.93,104.875,104.93,438400000.0
2007-10-05 22:35:00,104.93,104.97,104.88,104.905,1062000002.0
2007-10-05 22:40:00,104.905,104.93,104.9,104.93,1115200002.0
2007-10-05 22:45:00,104.93,104.98,104.93,104.97,143200000.0
2007-10-05 22:50:00,104.96,104.96,104.89,104.91,601600002.0
2007-10-05 22:55:00,104.91,105.01,104.885,104.95,1520300000.0
2007-10-07 23:00:00,105.151,105.2,105.128,105.177,2518399998.0
2007-10-07 23:05:00,105.18,105.189,105.102,105.138,3618900004.0
2007-10-07 23:10:00,105.1,105.18,105.096,105.142,4103400002.0
2007-10-07 23:15:00,105.143,105.182,105.134,105.152,2644700013.0
2007-10-07 23:20:00,105.139,105.211,105.131,105.211,3797300002.0
2007-10-07 23:25:00,105.188,105.23,105.141,105.22,1897599987.0
2007-10-07 23:30:00,105.23,105.35,105.19,105.3,1029699981.0
2007-10-07 23:35:00,105.3,105.36,105.27,105.3,1039699974.0
2007-10-07 23:40:00,105.32,105.33,105.245,105.31,811899984.0
2007-10-07 23:45:00,105.27,105.35,105.25,105.33,611799995.0
2007-10-07 23:50:00,105.31,105.35,105.3,105.31,509599995.0
2007-10-07 23:55:00,105.32,105.39,105.29,105.39,696199988.0
2007-10-08 00:00:00,105.39,105.49,105.37,105.45,1311199992.0
2007-10-08 00:05:00,105.45,105.46,105.4,105.42,1009599985.0
2007-10-08 00:10:00,105.42,105.42,105.35,105.35,259399998.0
2007-10-08 00:15:00,105.35,105.35,105.27,105.31,1206699997.0
2007-10-08 00:20:00,105.31,105.39,105.29,105.38,1246700010.0
2007-10-08 00:25:00,105.38,105.39,105.33,105.35,1304200011.0
2007-10-08 00:30:00,105.35,105.35,105.28,105.29,690300001.0
2007-10-08 00:35:00,105.29,105.29,105.16,105.17,1116300001.0
2007-10-08 00:40:00,105.18,105.19,105.13,105.19,631199995.0
2007-10-08 00:45:00,105.19,105.19,105.13,105.13,750700000.0
2007-10-08 00:50:00,105.13,105.21,105.13,105.21,1201000007.0
2007-10-08 00:55:00,105.21,105.21,105.19,105.21,336299998.0
2007-10-08 01:00:00,105.21,105.21,105.13,105.15,1469099988.0
2007-10-08 01:05:00,105.15,105.16,105.12,105.13,487600000.0
2007-10-08 01:10:00,105.13,105.2,105.115,105.185,1046200003.0
2007-10-08 01:15:00,105.19,105.26,105.18,105.25,1331200008.0
2007-10-08 01:20:00,105.25,105.35,105.23,105.35,1096299999.0
2007-10-08 01:25:00,105.35,105.43,105.335,105.42,940700001.0
2007-10-08 01:30:00,105.42,105.62,105.41,105.57,2874900002.0
2007-10-08 01:35:00,105.58,105.59,105.505,105.505,1892500001.0
2007-10-08 01:40:00,105.505,105.54,105.43,105.45,3599999997.0
2007-10-08 01:45:00,105.45,105.51,105.42,105.44,2129599992.0
2007-10-08 01:50:00,105.45,105.48,105.44,105.46,974000006.0
2007-10-08 01:55:00,105.46,105.52,105.42,105.52,835300000.0
2007-10-08 02:00:00,105.52,105.525,105.42,105.42,2395599997.0
2007-10-08 02:05:00,105.42,105.43,105.31,105.4,2978199987.0
2007-10-08 02:10:00,105.4,105.5,105.4,105.48,2450700002.0
2007-10-08 02:15:00,105.48,105.48,105.36,105.46,2823199984.0
2007-10-08 02:20:00,105.45,105.46,105.4,105.46,3218699993.0
2007-10-08 02:25:00,105.46,105.5,105.44,105.5,2699899997.0
2007-10-08 02:30:00,105.5,105.5,105.47,105.48,1140399999.0
2007-10-08 02:35:00,105.48,105.48,105.4,105.44,2856199995.0
2007-10-08 02:40:00,105.44,105.54,105.43,105.54,3070799995.0
2007-10-08 02:45:00,105.54,105.64,105.51,105.6,3675300001.0
2007-10-08 02:50:00,105.61,105.61,105.47,105.49,3130699975.0
2007-10-08 02:55:00,105.5,105.545,105.49,105.535,2854999976.0
2007-10-08 03:00:00,105.535,105.62,105.535,105.605,2744000002.0
2007-10-08 03:05:00,105.605,105.65,105.58,105.63,1867200002.0
2007-10-08 03:10:00,105.63,105.695,105.56,105.56,2231599992.0
2007-10-08 03:15:00,105.55,105.63,105.53,105.62,3330600002.0
2007-10-08 03:20:00,105.62,105.635,105.59,105.61,508700000.0
2007-10-08 03:25:00,105.61,105.61,105.52,105.53,2051799996.0
2007-10-08 03:30:00,105.53,105.59,105.52,105.56,1160800007.0
2007-10-08 03:35:00,105.55,105.565,105.53,105.55,686299999.0
2007-10-08 03:40:00,105.55,105.58,105.53,105.555,836999999.0
2007-10-08 03:45:00,105.555,105.575,105.53,105.57,892899997.0
2007-10-08 03:50:00,105.575,105.61,105.54,105.61,1618499997.0
2007-10-08 03:55:00,105.61,105.63,105.585,105.61,1619299996.0
2007-10-08 04:00:00,105.61,105.615,105.575,105.58,678500003.0
2007-10-08 04:05:00,105.58,105.59,105.5,105.54,804599996.0
2007-10-08 04:10:00,105.53,105.56,105.52,105.52,461400000.0
2007-10-08 04:15:00,105.52,105.56,105.51,105.56,822199991.0
2007-10-08 04:20:00,105.56,105.56,105.52,105.54,861499991.0
2007-10-08 04:25:00,105.54,105.55,105.52,105.55,417899998.0
2007-10-08 04:30:00,105.55,105.555,105.52,105.53,350699998.0
2007-10-08 04:35:00,105.54,105.54,105.49,105.51,613200000.0
2007-10-08 04:40:00,105.51,105.53,105.505,105.52,1238300011.0
2007-10-08 04:45:00,105.52,105.55,105.51,105.53,848699998.0
2007-10-08 04:50:00,105.53,105.545,105.52,105.53,409200002.0
2007-10-08 04:55:00,105.53,105.545,105.53,105.53,296300000.0
2007-10-08 05:00:00,105.53,105.53,105.475,105.51,1764200000.0
2007-10-08 05:05:00,105.51,105.53,105.49,105.51,1699500003.0
2007-10-08 05:10:00,105.51,105.53,105.5,105.53,2409999991.0
2007-10-08 05:15:00,105.53,105.56,105.52,105.56,964800000.0
2007-10-08 05:20:00,105.56,105.6,105.53,105.58,1886899997.0
2007-10-08 05:25:00,105.58,105.66,105.58,105.63,4346799993.0
2007-10-08 05:30:00,105.63,105.66,105.62,105.63,1918500000.0
2007-10-08 05:35:00,105.63,105.63,105.57,105.61,2093499988.0
2007-10-08 05:40:00,105.6,105.62,105.57,105.58,1799099994.0
2007-10-08 05:45:00,105.58,105.59,105.56,105.57,634099998.0
2007-10-08 05:50:00,105.57,105.58,105.55,105.58,848199997.0
2007-10-08 05:55:00,105.58,105.59,105.51,105.51,2792899989.0
2007-10-08 06:00:00,105.51,105.56,105.49,105.55,1621799998.0
2007-10-08 06:05:00,105.57,105.57,105.53,105.54,1049099998.0
2007-10-08 06:10:00,105.54,105.56,105.5,105.51,686900003.0
2007-10-08 06:15:00,105.51,105.51,105.48,105.49,3363999964.0
2007-10-08 06:20:00,105.5,105.52,105.47,105.47,2203800006.0
2007-10-08 06:25:00,105.47,105.52,105.45,105.52,2375099985.0
2007-10-08 06:30:00,105.52,105.525,105.49,105.515,989800001.0
2007-10-08 06:35:00,105.515,105.515,105.49,105.505,465599999.0
2007-10-08 06:40:00,105.505,105.525,105.495,105.52,529200002.0
2007-10-08 06:45:00,105.52,105.525,105.5,105.52,237300001.0
2007-10-08 06:50:00,105.52,105.53,105.49,105.53,905899993.0
2007-10-08 06:55:00,105.53,105.565,105.52,105.535,785700000.0
2007-10-08 07:00:00,105.53,105.56,105.53,105.54,237600000.0
2007-10-08 07:05:00,105.545,105.56,105.53,105.53,463100000.0
2007-10-08 07:10:00,105.54,105.555,105.53,105.53,503100000.0
2007-10-08 07:15:00,105.53,105.535,105.52,105.535,717899999.0
2007-10-08 07:20:00,105.535,105.54,105.52,105.52,810400000.0
2007-10-08 07:25:00,105.52,105.6,105.52,105.58,2616400000.0
2007-10-08 07:30:00,105.58,105.71,105.58,105.71,5494399991.0
2007-10-08 07:35:00,105.71,105.74,105.64,105.71,4365999983.0
2007-10-08 07:40:00,105.71,105.78,105.69,105.72,6136999992.0
2007-10-08 07:45:00,105.715,105.74,105.68,105.74,4102200011.0
2007-10-08 07:50:00,105.74,105.74,105.67,105.705,2640099991.0
2007-10-08 07:55:00,105.705,105.715,105.67,105.71,1572600004.0
2007-10-08 08:00:00,105.71,105.715,105.69,105.715,951200003.0
2007-10-08 08:05:00,105.715,105.73,105.64,105.66,2482800008.0
2007-10-08 08:10:00,105.66,105.68,105.52,105.55,5676499998.0
2007-10-08 08:15:00,105.56,105.62,105.525,105.605,4265500008.0
2007-10-08 08:20:00,105.605,105.61,105.515,105.59,5020999986.0
2007-10-08 08:25:00,105.59,105.63,105.55,105.6,2722399984.0
2007-10-08 08:30:00,105.6,105.61,105.52,105.55,5582300010.0
2007-10-08 08:35:00,105.55,105.6,105.49,105.6,7845396090.0
2007-10-08 08:40:00,105.62,105.75,105.59,105.74,5964299948.0
2007-10-08 08:45:00,105.77,105.77,105.65,105.71,6488799992.0
2007-10-08 08:50:00,105.71,105.71,105.6,105.62,3871800016.0
2007-10-08 08:55:00,105.62,105.64,105.6,105.62,4288499992.0
2007-10-08 09:00:00,105.62,105.65,105.58,105.65,2453099997.0
2007-10-08 09:05:00,105.65,105.66,105.51,105.59,4497199998.0
2007-10-08 09:10:00,105.59,105.61,105.55,105.57,2968800006.0
2007-10-08 09:15:00,105.58,105.72,105.58,105.7,6360099993.0
2007-10-08 09:20:00,105.7,105.71,105.61,105.65,5123200001.0
2007-10-08 09:25:00,105.65,105.69,105.64,105.69,2757200020.0
2007-10-08 09:30:00,105.69,105.7,105.6,105.63,5745700015.0
2007-10-08 09:35:00,105.63,105.72,105.62,105.62,4289600000.0
2007-10-08 09:40:00,105.63,105.64,105.53,105.59,7617900013.0
2007-10-08 09:45:00,105.59,105.61,105.49,105.53,8766500007.0
2007-10-08 09:50:00,105.53,105.57,105.5,105.54,6296600005.0
2007-10-08 09:55:00,105.54,105.56,105.48,105.53,5235199988.0
2007-10-08 10:00:00,105.53,105.62,105.515,105.6,4492499998.0
2007-10-08 10:05:00,105.6,105.64,105.55,105.58,4922900004.0
2007-10-08 10:10:00,105.59,105.66,105.58,105.62,5340400022.0
2007-10-08 10:15:00,105.62,105.65,105.53,105.59,4452700002.0
2007-10-08 10:20:00,105.59,105.685,105.57,105.63,4678699991.0
2007-10-08 10:25:00,105.64,105.67,105.55,105.63,4627742653.0
2007-10-08 10:30:00,105.63,105.63,105.58,105.61,2722900006.0
2007-10-08 10:35:00,105.61,105.66,105.59,105.62,2961699997.0
2007-10-08 10:40:00,105.61,105.63,105.54,105.57,5291500013.0
2007-10-08 10:45:00,105.58,105.6,105.55,105.57,3466899998.0
2007-10-08 10:50:00,105.58,105.62,105.56,105.56,4997199998.0
2007-10-08 10:55:00,105.58,105.6,105.53,105.57,3783900003.0
2007-10-08 11:00:00,105.58,105.58,105.53,105.565,4441200017.0
2007-10-08 11:05:00,105.565,105.615,105.53,105.605,2887400038.0
2007-10-08 11:10:00,105.605,105.605,105.51,105.53,3577800013.0
2007-10-08 11:15:00,105.53,105.56,105.5,105.54,2976500002.0
2007-10-08 11:20:00,105.54,105.555,105.49,105.49,1605200003.0
2007-10-08 11:25:00,105.49,105.54,105.42,105.46,5812300013.0
2007-10-08 11:30:00,105.46,105.46,105.37,105.425,3823999999.0
2007-10-08 11:35:00,105.425,105.45,105.4,105.44,2826800002.0
2007-10-08 11:40:00,105.44,105.51,105.43,105.5,2715699997.0
2007-10-08 11:45:00,105.5,105.54,105.47,105.47,4340800027.0
2007-10-08 11:50:00,105.47,105.51,105.35,105.51,4531600003.0
2007-10-08 11:55:00,105.51,105.53,105.45,105.515,3714000022.0
2007-10-08 12:00:00,105.52,105.6,105.51,105.58,3130700003.0
2007-10-08 12:05:00,105.58,105.59,105.52,105.55,3729599981.0
2007-10-08 12:10:00,105.55,105.55,105.49,105.51,4718200014.0
2007-10-08 12:15:00,105.52,105.53,105.48,105.51,4094500011.0
2007-10-08 12:20:00,105.51,105.53,105.45,105.46,3887000005.0
2007-10-08 12:25:00,105.46,105.47,105.44,105.47,3675500004.0
2007-10-08 12:30:00,105.47,105.59,105.46,105.59,3583999993.0
2007-10-08 12:35:00,105.585,105.615,105.57,105.59,2784399994.0
2007-10-08 12:40:00,105.59,105.59,105.54,105.57,3244200001.0
2007-10-08 12:45:00,105.57,105.57,105.49,105.53,3332300011.0
2007-10-08 12:50:00,105.53,105.54,105.48,105.52,809900000.0
2007-10-08 12:55:00,105.52,105.56,105.49,105.56,2722199989.0
2007-10-08 13:00:00,105.56,105.57,105.52,105.54,1396499996.0
2007-10-08 13:05:00,105.54,105.55,105.49,105.53,1626100002.0
2007-10-08 13:10:00,105.52,105.57,105.49,105.56,1045200000.0
2007-10-08 13:15:00,105.56,105.59,105.55,105.58,753999994.0
2007-10-08 13:20:00,105.56,105.57,105.495,105.53,1454799998.0
2007-10-08 13:25:00,105.53,105.55,105.48,105.49,1192599999.0
2007-10-08 13:30:00,105.49,105.54,105.48,105.51,3096600010.0
2007-10-08 13:35:00,105.51,105.54,105.48,105.54,2514399998.0
2007-10-08 13:40:00,105.54,105.57,105.5,105.56,921900005.0
2007-10-08 13:45:00,105.56,105.57,105.48,105.56,3244500001.0
2007-10-08 13:50:00,105.55,105.57,105.525,105.56,4117900001.0
2007-10-08 13:55:00,105.56,105.57,105.51,105.54,3694399996.0
2007-10-08 14:00:00,105.54,105.55,105.46,105.46,4201199986.0
2007-10-08 14:05:00,105.47,105.49,105.46,105.48,2929400001.0
2007-10-08 14:10:00,105.48,105.51,105.47,105.505,2010899989.0
2007-10-08 14:15:00,105.5,105.54,105.49,105.505,1872199986.0
2007-10-08 14:20:00,105.505,105.535,105.49,105.49,2003200009.0
2007-10-08 14:25:00,105.49,105.49,105.36,105.39,3736599996.0
2007-10-08 14:30:00,105.39,105.42,105.35,105.36,2218200000.0
2007-10-08 14:35:00,105.37,105.43,105.34,105.36,5656599992.0
2007-10-08 14:40:00,105.36,105.43,105.36,105.415,1605799992.0
2007-10-08 14:45:00,105.415,105.425,105.39,105.395,1578399997.0
2007-10-08 14:50:00,105.395,105.415,105.38,105.41,2207100001.0
2007-10-08 14:55:00,105.41,105.41,105.32,105.37,3281699989.0
2007-10-08 15:00:00,105.37,105.49,105.36,105.46,6687900014.0
2007-10-08 15:05:00,105.46,105.48,105.39,105.4,4377299997.0
2007-10-08 15:10:00,105.4,105.46,105.38,105.41,4778499986.0
2007-10-08 15:15:00,105.41,105.45,105.36,105.39,5522399991.0
2007-10-08 15:20:00,105.395,105.41,105.36,105.41,3888899991.0
2007-10-08 15:25:00,105.41,105.42,105.375,105.4,1227800000.0
2007-10-08 15:30:00,105.4,105.42,105.365,105.41,2067699988.0
2007-10-08 15:35:00,105.41,105.42,105.34,105.355,2377099997.0
2007-10-08 15:40:00,105.355,105.405,105.35,105.4,4355800014.0
2007-10-08 15:45:00,105.405,105.41,105.35,105.37,4074699998.0
2007-10-08 15:50:00,105.37,105.39,105.305,105.32,3793500000.0
2007-10-08 15:55:00,105.31,105.36,105.29,105.29,5021900004.0
2007-10-08 16:00:00,105.3,105.31,105.27,105.305,3733599994.0
2007-10-08 16:05:00,105.31,105.41,105.305,105.355,4646299991.0
2007-10-08 16:10:00,105.355,105.36,105.22,105.26,4716300008.0
2007-10-08 16:15:00,105.26,105.33,105.24,105.31,3626099993.0
2007-10-08 16:20:00,105.31,105.33,105.27,105.3,3667299983.0
2007-10-08 16:25:00,105.3,105.38,105.29,105.345,3610599994.0
2007-10-08 16:30:00,105.35,105.36,105.31,105.35,2151200003.0
2007-10-08 16:35:00,105.31,105.35,105.27,105.32,4358000004.0
2007-10-08 16:40:00,105.33,105.36,105.29,105.36,3231500004.0
2007-10-08 16:45:00,105.36,105.39,105.335,105.37,3102699996.0
2007-10-08 16:50:00,105.37,105.37,105.31,105.31,6324300029.0
2007-10-08 16:55:00,105.32,105.34,105.28,105.32,5366799984.0
2007-10-08 17:00:00,105.34,105.38,105.31,105.36,4086699986.0
2007-10-08 17:05:00,105.35,105.38,105.29,105.33,6141699986.0
2007-10-08 17:10:00,105.33,105.33,105.29,105.32,3910900000.0
2007-10-08 17:15:00,105.32,105.35,105.3,105.31,2982400014.0
2007-10-08 17:20:00,105.3,105.32,105.25,105.26,3592200017.0
2007-10-08 17:25:00,105.26,105.31,105.25,105.28,1842700010.0
2007-10-08 17:30:00,105.29,105.31,105.25,105.27,4017700029.0
2007-10-08 17:35:00,105.27,105.27,105.22,105.24,3359800012.0
2007-10-08 17:40:00,105.25,105.25,105.22,105.24,3182000008.0
2007-10-08 17:45:00,105.24,105.28,105.2,105.235,4260000021.0
2007-10-08 17:50:00,105.235,105.25,105.18,105.18,5266700049.0
2007-10-08 17:55:00,105.18,105.23,105.18,105.23,3415600030.0
2007-10-08 18:00:00,105.23,105.27,105.21,105.23,2463600026.0
2007-10-08 18:05:00,105.23,105.24,105.16,105.16,3666100022.0
2007-10-08 18:10:00,105.17,105.17,105.08,105.09,3919500053.0
2007-10-08 18:15:00,105.09,105.1,105.0,105.0,2589800025.0
2007-10-08 18:20:00,105.0,105.04,104.93,105.02,4026700025.0
2007-10-08 18:25:00,105.02,105.03,104.95,104.97,1882299995.0
2007-10-08 18:30:00,104.97,104.98,104.84,104.86,3748000027.0
2007-10-08 18:35:00,104.86,104.87,104.79,104.8,4146900020.0
2007-10-08 18:40:00,104.8,104.83,104.79,104.81,1780600002.0
2007-10-08 18:45:00,104.81,104.83,104.74,104.82,4713755455.0
2007-10-08 18:50:00,104.82,104.9,104.82,104.9,2117300002.0
2007-10-08 18:55:00,104.9,105.09,104.88,105.01,3803999992.0
2007-10-08 19:00:00,105.01,105.07,105.01,105.06,1487600010.0
2007-10-08 19:05:00,105.06,105.06,105.01,105.035,631600000.0
2007-10-08 19:10:00,105.035,105.04,104.985,105.005,783799998.0
2007-10-08 19:15:00,105.005,105.01,104.95,104.96,482399998.0
2007-10-08 19:20:00,104.95,105.0,104.95,104.98,1300500007.0
2007-10-08 19:25:00,104.98,104.99,104.97,104.98,577199996.0
2007-10-08 19:30:00,104.97,105.0,104.97,104.99,396799996.0
2007-10-08 19:35:00,104.99,105.0,104.98,104.99,1255099999.0
2007-10-08 19:40:00,105.0,105.0,104.97,104.97,1068100000.0
2007-10-08 19:45:00,104.97,104.99,104.95,104.96,2128500004.0
2007-10-08 19:50:00,104.97,104.98,104.96,104.96,972000004.0
2007-10-08 19:55:00,104.96,104.97,104.93,104.93,654300000.0
2007-10-08 20:00:00,104.93,104.94,104.91,104.92,1321500007.0
2007-10-08 20:05:00,104.92,104.94,104.875,104.875,1459600011.0
2007-10-08 20:10:00,104.88,104.9,104.84,104.84,1509799995.0
2007-10-08 20:15:00,104.84,104.85,104.68,104.74,3081600021.0
2007-10-08 20:20:00,104.74,104.78,104.735,104.74,2022799999.0
2007-10-08 20:25:00,104.75,104.79,104.74,104.77,760900010.0
2007-10-08 20:30:00,104.78,104.8,104.75,104.77,442600000.0
2007-10-08 20:35:00,104.76,104.78,104.76,104.78,258500001.0
2007-10-08 20:40:00,104.78,104.79,104.76,104.77,609499991.0
2007-10-08 20:45:00,104.77,104.81,104.75,104.81,696999993.0
2007-10-08 20:50:00,104.81,104.81,104.765,104.78,436599994.0
2007-10-08 20:55:00,104.78,104.8,104.78,104.78,363200000.0
2007-10-08 21:00:00,104.78,104.79,104.77,104.78,248000001.0
2007-10-08 21:05:00,104.765,104.78,104.71,104.72,384800000.0
2007-10-08 21:10:00,104.72,104.73,104.69,104.72,573300002.0
2007-10-08 21:15:00,104.72,104.735,104.72,104.73,52200000.0
2007-10-08 21:20:00,104.73,104.74,104.73,104.74,25500000.0
2007-10-08 21:25:00,104.74,104.75,104.725,104.735,254400000.0
2007-10-08 21:30:00,104.735,104.76,104.73,104.76,249200000.0
2007-10-08 21:35:00,104.755,104.76,104.73,104.73,365099999.0
2007-10-08 21:40:00,104.73,104.735,104.73,104.73,238800000.0
2007-10-08 21:45:00,104.73,104.77,104.73,104.765,658299998.0
2007-10-08 21:50:00,104.765,104.765,104.74,104.75,86500001.0
2007-10-08 21:55:00,104.75,104.755,104.73,104.73,109000000.0
2007-10-08 22:00:00,104.73,104.755,104.68,104.71,521200000.0
2007-10-08 22:05:00,104.66,104.73,104.654,104.72,796100002.0
2007-10-08 22:10:00,104.72,104.78,104.71,104.76,995099999.0
2007-10-08 22:15:00,104.77,104.78,104.76,104.775,137499998.0
2007-10-08 22:20:00,104.775,104.775,104.75,104.75,17700000.0
2007-10-08 22:25:00,104.75,104.77,104.73,104.75,630999998.0
2007-10-08 22:30:00,104.75,104.8,104.75,104.75,1720100000.0
2007-10-08 22:35:00,104.75,104.77,104.74,104.76,289400000.0
2007-10-08 22:40:00,104.765,104.78,104.75,104.77,720700001.0
2007-10-08 22:45:00,104.775,104.8,104.75,104.78,1139100005.0
2007-10-08 22:50:00,104.78,104.86,104.77,104.8,1746300013.0
2007-10-08 22:55:00,104.81,104.89,104.81,104.89,1321600000.0
2007-10-08 23:00:00,104.88,104.96,104.85,104.94,376200001.0
2007-10-08 23:05:00,104.94,104.94,104.86,104.88,305500000.0
2007-10-08 23:10:00,104.88,104.89,104.79,104.89,489300001.0
2007-10-08 23:15:00,104.89,104.92,104.84,104.92,406099999.0
2007-10-08 23:20:00,104.92,104.93,104.88,104.92,536600000.0
2007-10-08 23:25:00,104.92,104.94,104.89,104.89,450000000.0
2007-10-08 23:30:00,104.89,104.955,104.85,104.89,771199999.0
2007-10-08 23:35:00,104.89,104.89,104.8,104.81,763299999.0
2007-10-08 23:40:00,104.81,104.81,104.75,104.79,200700000.0
2007-10-08 23:45:00,104.79,104.82,104.78,104.81,176600000.0
2007-10-08 23:50:00,104.81,104.81,104.735,104.8,525100010.0
2007-10-08 23:55:00,104.8,104.805,104.77,104.8,205700000.0
2007-10-09 00:00:00,104.805,104.82,104.748,104.757,275800000.0
2007-10-09 00:05:00,104.762,104.83,104.76,104.795,2301200018.0
2007-10-09 00:10:00,104.786,104.815,104.773,104.785,919600008.0
2007-10-09 00:15:00,104.785,104.79,104.73,104.78,961200000.0
2007-10-09 00:20:00,104.78,104.82,104.76,104.8,337100000.0
2007-10-09 00:25:00,104.8,104.83,104.79,104.82,1087399999.0
2007-10-09 00:30:00,104.82,104.82,104.75,104.81,1648500011.0
2007-10-09 00:35:00,104.81,104.81,104.77,104.8,670000001.0
2007-10-09 00:40:00,104.8,104.81,104.8,104.8,58000000.0
2007-10-09 00:45:00,104.81,104.83,104.8,104.82,732500004.0
2007-10-09 00:50:00,104.82,104.885,104.81,104.84,1004800000.0
2007-10-09 00:55:00,104.84,104.88,104.81,104.82,689900003.0
2007-10-09 01:00:00,104.82,104.865,104.81,104.86,1676600008.0
2007-10-09 01:05:00,104.86,104.88,104.83,104.88,531300001.0
2007-10-09 01:10:00,104.88,104.89,104.85,104.87,625300006.0
2007-10-09 01:15:00,104.87,104.97,104.87,104.92,2774700001.0
2007-10-09 01:20:00,104.92,104.95,104.91,104.92,489600002.0
2007-10-09 01:25:00,104.92,104.99,104.9,104.98,1035499999.0
2007-10-09 01:30:00,104.98,105.0,104.89,104.94,1942800007.0
2007-10-09 01:35:00,104.94,104.96,104.94,104.95,546400005.0
2007-10-09 01:40:00,104.95,104.96,104.93,104.95,661700000.0
2007-10-09 01:45:00,104.95,104.96,104.93,104.93,695399998.0
2007-10-09 01:50:00,104.925,104.96,104.91,104.94,697900000.0
2007-10-09 01:55:00,104.95,104.975,104.91,104.975,2183500014.0
2007-10-09 02:00:00,104.975,104.99,104.9,104.93,3583500018.0
2007-10-09 02:05:00,104.93,105.02,104.93,105.01,3367800000.0
2007-10-09 02:10:00,105.01,105.11,104.98,105.1,2296700009.0
2007-10-09 02:15:00,105.1,105.15,105.08,105.13,2106800014.0
2007-10-09 02:20:00,105.13,105.23,105.12,105.17,2877200023.0
2007-10-09 02:25:00,105.19,105.27,105.16,105.2,3431500042.0
2007-10-09 02:30:00,105.21,105.21,105.15,105.19,2613200029.0
2007-10-09 02:35:00,105.19,105.21,105.1,105.11,3476300031.0
2007-10-09 02:40:00,105.11,105.17,105.09,105.15,2409500034.0
2007-10-09 02:45:00,105.16,105.17,105.1,105.1,1887600029.0
2007-10-09 02:50:00,105.1,105.11,105.05,105.08,6519400093.0
2007-10-09 02:55:00,105.08,105.13,105.04,105.09,1589200003.0
2007-10-09 03:00:00,105.09,105.095,105.025,105.025,1134200001.0
2007-10-09 03:05:00,105.03,105.03,104.93,104.95,4852999991.0
2007-10-09 03:10:00,104.95,104.95,104.82,104.87,5041000012.0
2007-10-09 03:15:00,104.86,104.87,104.77,104.77,3137800030.0
2007-10-09 03:20:00,104.77,104.86,104.77,104.855,3021900034.0
2007-10-09 03:25:00,104.855,104.855,104.8,104.81,1998000008.0
2007-10-09 03:30:00,104.81,104.81,104.64,104.69,6373900092.0
2007-10-09 03:35:00,104.69,104.69,104.53,104.6,5970700023.0
2007-10-09 03:40:00,104.6,104.67,104.56,104.59,5427000049.0
2007-10-09 03:45:00,104.59,104.61,104.5,104.6,4490300056.0
2007-10-09 03:50:00,104.6,104.665,104.59,104.66,2558100019.0
2007-10-09 03:55:00,104.65,104.7,104.625,104.695,1503200008.0
2007-10-09 04:00:00,104.715,104.72,104.66,104.675,811900002.0
2007-10-09 04:05:00,104.675,104.7,104.65,104.69,1516400012.0
2007-10-09 04:10:00,104.69,104.71,104.65,104.66,1296600010.0
2007-10-09 04:15:00,104.66,104.66,104.59,104.61,1191000003.0
2007-10-09 04:20:00,104.6,104.64,104.59,104.64,4770900017.0
2007-10-09 04:25:00,104.63,104.69,104.62,104.69,2876900041.0
2007-10-09 04:30:00,104.68,104.71,104.65,104.67,1836200011.0
2007-10-09 04:35:00,104.67,104.67,104.57,104.58,3012300031.0
2007-10-09 04:40:00,104.58,104.59,104.5,104.525,3373600011.0
2007-10-09 04:45:00,104.53,104.54,104.51,104.53,2783500033.0
2007-10-09 04:50:00,104.53,104.56,104.49,104.55,4935600053.0
2007-10-09 04:55:00,104.55,104.56,104.5,104.53,3632100003.0
2007-10-09 05:00:00,104.53,104.6,104.52,104.58,2759000017.0
2007-10-09 05:05:00,104.58,104.58,104.53,104.55,1497200001.0
2007-10-09 05:10:00,104.55,104.57,104.52,104.54,998400009.0
2007-10-09 05:15:00,104.54,104.58,104.52,104.53,3469600028.0
2007-10-09 05:20:00,104.52,104.6,104.52,104.595,2277300032.0
2007-10-09 05:25:00,104.595,104.61,104.56,104.6,2085100011.0
2007-10-09 05:30:00,104.61,104.665,104.58,104.59,3063900014.0
2007-10-09 05:35:00,104.59,104.625,104.57,104.58,1753700005.0
2007-10-09 05:40:00,104.59,104.63,104.56,104.57,2418299996.0
2007-10-09 05:45:00,104.57,104.6,104.55,104.6,3465700006.0
2007-10-09 05:50:00,104.6,104.62,104.58,104.61,1441300002.0
2007-10-09 05:55:00,104.61,104.705,104.61,104.68,2788100014.0
2007-10-09 06:00:00,104.68,104.69,104.64,104.64,1750000003.0
2007-10-09 06:05:00,104.65,104.66,104.6,104.61,1168199984.0
2007-10-09 06:10:00,104.6,104.615,104.59,104.6,708900003.0
2007-10-09 06:15:00,104.6,104.605,104.5,104.5,3292100005.0
2007-10-09 06:20:00,104.51,104.535,104.46,104.5,3817700003.0
2007-10-09 06:25:00,104.5,104.5,104.41,104.43,2123100003.0
2007-10-09 06:30:00,104.44,104.44,104.37,104.41,3149300005.0
2007-10-09 06:35:00,104.4,104.47,104.395,104.43,2780499997.0
2007-10-09 06:40:00,104.42,104.48,104.42,104.48,2712400000.0
2007-10-09 06:45:00,104.48,104.55,104.47,104.535,3248999996.0
2007-10-09 06:50:00,104.54,104.6,104.52,104.56,2333400013.0
2007-10-09 06:55:00,104.57,104.62,104.545,104.62,1511000006.0
2007-10-09 07:00:00,104.62,104.62,104.51,104.55,3129599995.0
2007-10-09 07:05:00,104.55,104.56,104.51,104.53,2283900009.0
2007-10-09 07:10:00,104.53,104.59,104.51,104.55,2129099983.0
2007-10-09 07:15:00,104.55,104.57,104.51,104.55,2888700016.0
2007-10-09 07:20:00,104.55,104.61,104.54,104.56,2987699987.0
2007-10-09 07:25:00,104.55,104.58,104.53,104.56,2608399985.0
2007-10-09 07:30:00,104.56,104.56,104.51,104.55,2852799996.0
2007-10-09 07:35:00,104.555,104.59,104.54,104.58,1688300008.0
2007-10-09 07:40:00,104.58,104.58,104.52,104.55,1420599993.0
2007-10-09 07:45:00,104.55,104.58,104.53,104.57,971699999.0
2007-10-09 07:50:00,104.565,104.595,104.51,104.52,3176900002.0
2007-10-09 07:55:00,104.52,104.59,104.51,104.59,4108900015.0
2007-10-09 08:00:00,104.58,104.59,104.52,104.54,6971499997.0
2007-10-09 08:05:00,104.54,104.615,104.52,104.61,4552700004.0
2007-10-09 08:10:00,104.61,104.695,104.58,104.67,5817399997.0
2007-10-09 08:15:00,104.67,104.71,104.62,104.7,4563899991.0
2007-10-09 08:20:00,104.7,104.76,104.68,104.74,3292400014.0
2007-10-09 08:25:00,104.74,104.75,104.66,104.75,4130599991.0
2007-10-09 08:30:00,104.74,104.89,104.71,104.88,7734600022.0
2007-10-09 08:35:00,104.89,104.91,104.82,104.87,5409500005.0
2007-10-09 08:40:00,104.87,104.885,104.77,104.8,6150000010.0
2007-10-09 08:45:00,104.8,104.86,104.78,104.83,6414500019.0
2007-10-09 08:50:00,104.83,104.925,104.81,104.89,4964799964.0
2007-10-09 08:55:00,104.9,105.05,104.9,104.91,6292899949.0
2007-10-09 09:00:00,104.89,104.98,104.89,104.925,6056999969.0
2007-10-09 09:05:00,104.925,104.94,104.85,104.87,4002299961.0
2007-10-09 09:10:00,104.86,104.86,104.8,104.8,7334999967.0
2007-10-09 09:15:00,104.82,104.885,104.8,104.81,5462599967.0
2007-10-09 09:20:00,104.82,104.9,104.8,104.87,7484000011.0
2007-10-09 09:25:00,104.87,104.94,104.85,104.92,7864999970.0
2007-10-09 09:30:00,104.92,104.95,104.88,104.905,2714499998.0
2007-10-09 09:35:00,104.9,104.95,104.87,104.93,3989100012.0
2007-10-09 09:40:00,104.94,104.96,104.915,104.925,3375899999.0
2007-10-09 09:45:00,104.925,104.96,104.89,104.91,1323300004.0
2007-10-09 09:50:00,104.9,104.93,104.86,104.88,3746800007.0
2007-10-09 09:55:00,104.88,104.93,104.85,104.91,3059099974.0
2007-10-09 10:00:00,104.9,104.98,104.9,104.97,2445799977.0
2007-10-09 10:05:00,104.95,104.97,104.91,104.91,2035700006.0
2007-10-09 10:10:00,104.92,104.94,104.85,104.87,2846800010.0
2007-10-09 10:15:00,104.87,104.9,104.77,104.78,4802000027.0
2007-10-09 10:20:00,104.78,104.83,104.76,104.82,2155999997.0
2007-10-09 10:25:00,104.82,104.84,104.78,104.79,2427600000.0
2007-10-09 10:30:00,104.79,104.8,104.72,104.75,6823000001.0
2007-10-09 10:35:00,104.745,104.77,104.73,104.75,4529800010.0
2007-10-09 10:40:00,104.75,104.79,104.73,104.74,2594099998.0
2007-10-09 10:45:00,104.74,104.77,104.61,104.695,3898800003.0
2007-10-09 10:50:00,104.7,104.79,104.66,104.76,5196499993.0
2007-10-09 10:55:00,104.75,104.76,104.63,104.69,3794100020.0
2007-10-09 11:00:00,104.69,104.78,104.68,104.76,2419800000.0
2007-10-09 11:05:00,104.76,104.78,104.72,104.75,3850300005.0
2007-10-09 11:10:00,104.75,104.805,104.71,104.71,3770599993.0
2007-10-09 11:15:00,104.72,104.78,104.71,104.75,3219799984.0
2007-10-09 11:20:00,104.76,104.85,104.75,104.82,4955699991.0
2007-10-09 11:25:00,104.82,104.83,104.76,104.78,5475799993.0
2007-10-09 11:30:00,104.78,104.83,104.77,104.8,4492400010.0
2007-10-09 11:35:00,104.8,104.81,104.65,104.67,7077499988.0
2007-10-09 11:40:00,104.67,104.78,104.66,104.76,7533800003.0
2007-10-09 11:45:00,104.76,104.77,104.705,104.76,6275499995.0
2007-10-09 11:50:00,104.76,104.76,104.7,104.72,2496500004.0
2007-10-09 11:55:00,104.74,104.75,104.71,104.74,1301999989.0
2007-10-09 12:00:00,104.74,104.88,104.73,104.88,4464899997.0
2007-10-09 12:05:00,104.88,104.92,104.83,104.83,5029499999.0
2007-10-09 12:10:00,104.83,104.865,104.8,104.81,4004699983.0
2007-10-09 12:15:00,104.82,104.92,104.8,104.885,5349099996.0
2007-10-09 12:20:00,104.88,104.95,104.87,104.92,5375700007.0
2007-10-09 12:25:00,104.93,104.95,104.91,104.92,5347400007.0
2007-10-09 12:30:00,104.915,104.93,104.91,104.93,3994999961.0
2007-10-09 12:35:00,104.94,104.94,104.86,104.89,4395799979.0
2007-10-09 12:40:00,104.9,104.955,104.89,104.935,3264600000.0
2007-10-09 12:45:00,104.935,105.03,104.935,105.03,2988800003.0
2007-10-09 12:50:00,105.02,105.05,104.89,104.93,6418500002.0
2007-10-09 12:55:00,104.93,104.99,104.9,104.96,5666199968.0
2007-10-09 13:00:00,104.98,105.02,104.93,105.01,4723099972.0
2007-10-09 13:05:00,105.01,105.01,104.93,104.97,5011100010.0
2007-10-09 13:10:00,104.97,105.03,104.96,105.01,4450200004.0
2007-10-09 13:15:00,105.005,105.04,104.94,104.96,5514200005.0
2007-10-09 13:20:00,104.96,105.01,104.95,104.99,3650200033.0
2007-10-09 13:25:00,104.99,104.99,104.92,104.93,2187800008.0
2007-10-09 13:30:00,104.93,104.99,104.92,104.95,3618700003.0
2007-10-09 13:35:00,104.94,104.97,104.905,104.91,3887500013.0
2007-10-09 13:40:00,104.91,104.92,104.805,104.83,4546700017.0
2007-10-09 13:45:00,104.84,104.86,104.77,104.775,4629700006.0
2007-10-09 13:50:00,104.78,104.79,104.73,104.79,6115400036.0
2007-10-09 13:55:00,104.78,104.81,104.755,104.79,1589783920.0
2007-10-09 14:00:00,104.79,104.84,104.78,104.83,1099699998.0
2007-10-09 14:05:00,104.84,104.87,104.79,104.85,1633999998.0
2007-10-09 14:10:00,104.85,104.86,104.82,104.85,1970800000.0
2007-10-09 14:15:00,104.85,104.9,104.83,104.88,2186300005.0
2007-10-09 14:20:00,104.88,104.93,104.84,104.9,4632199996.0
2007-10-09 14:25:00,104.9,104.92,104.87,104.9,4276300007.0
2007-10-09 14:30:00,104.9,104.91,104.85,104.86,2638699993.0
2007-10-09 14:35:00,104.85,104.86,104.71,104.71,4853499994.0
2007-10-09 14:40:00,104.71,104.71,104.63,104.695,6394399983.0
2007-10-09 14:45:00,104.695,104.79,104.695,104.78,2386600001.0
2007-10-09 14:50:00,104.78,104.82,104.74,104.82,4337000016.0
2007-10-09 14:55:00,104.82,104.82,104.73,104.77,3331899997.0
2007-10-09 15:00:00,104.77,104.84,104.76,104.8,5368199991.0
2007-10-09 15:05:00,104.8,104.805,104.775,104.78,2627199999.0
2007-10-09 15:10:00,104.78,104.79,104.72,104.73,3754800010.0
2007-10-09 15:15:00,104.73,104.73,104.7,104.71,2285600002.0
2007-10-09 15:20:00,104.72,104.72,104.645,104.675,2981599998.0
2007-10-09 15:25:00,104.675,104.68,104.58,104.67,4895399986.0
2007-10-09 15:30:00,104.67,104.7,104.625,104.65,4230600003.0
2007-10-09 15:35:00,104.64,104.69,104.59,104.6,5309199989.0
2007-10-09 15:40:00,104.6,104.68,104.58,104.66,7227699993.0
2007-10-09 15:45:00,104.66,104.69,104.58,104.65,6145200022.0
2007-10-09 15:50:00,104.66,104.73,104.62,104.66,7029199986.0
2007-10-09 15:55:00,104.66,104.71,104.65,104.69,4891799972.0
2007-10-09 16:00:00,104.69,104.75,104.67,104.67,7191100023.0
2007-10-09 16:05:00,104.67,104.68,104.59,104.61,5518099999.0
2007-10-09 16:10:00,104.62,104.64,104.59,104.64,5209200003.0
2007-10-09 16:15:00,104.64,104.7,104.63,104.7,2451399999.0
2007-10-09 16:20:00,104.7,104.8,104.68,104.79,4044400006.0
2007-10-09 16:25:00,104.76,104.87,104.75,104.75,6497199991.0
2007-10-09 16:30:00,104.76,104.77,104.66,104.67,8055300016.0
2007-10-09 16:35:00,104.68,104.83,104.67,104.8,7323700016.0
2007-10-09 16:40:00,104.79,104.875,104.75,104.87,7973900048.0
2007-10-09 16:45:00,104.87,104.94,104.86,104.92,6275500004.0
2007-10-09 16:50:00,104.915,105.01,104.915,105.0,7467299991.0
2007-10-09 16:55:00,104.98,105.05,104.96,104.96,5458199978.0
2007-10-09 17:00:00,104.98,105.05,104.95,105.03,7614799988.0
2007-10-09 17:05:00,105.04,105.11,105.02,105.07,6732999996.0
2007-10-09 17:10:00,105.09,105.15,105.04,105.115,7883999970.0
2007-10-09 17:15:00,105.1,105.11,105.01,105.05,7759399989.0
2007-10-09 17:20:00,105.05,105.09,105.02,105.06,6405699988.0
2007-10-09 17:25:00,105.06,105.065,104.98,105.02,3916800010.0
2007-10-09 17:30:00,105.02,105.06,104.98,105.04,3203800010.0
2007-10-09 17:35:00,105.05,105.07,105.0,105.0,3901399997.0
2007-10-09 17:40:00,105.0,105.01,104.97,104.99,5812099989.0
2007-10-09 17:45:00,104.99,104.99,104.91,104.96,3082999998.0
2007-10-09 17:50:00,104.96,104.985,104.92,104.95,2334900000.0
2007-10-09 17:55:00,104.95,105.0,104.935,104.97,1032299999.0
2007-10-09 18:00:00,104.96,104.975,104.94,104.95,1212600002.0
2007-10-09 18:05:00,104.95,104.99,104.94,104.97,1037300000.0
2007-10-09 18:10:00,104.97,105.0,104.94,104.97,2334499991.0
2007-10-09 18:15:00,104.97,105.01,104.955,104.99,954899996.0
2007-10-09 18:20:00,104.995,105.0,104.955,104.96,515899999.0
2007-10-09 18:25:00,104.96,104.98,104.94,104.97,1149300003.0
2007-10-09 18:30:00,104.97,105.01,104.925,104.99,878100001.0
2007-10-09 18:35:00,104.99,105.0,104.96,104.99,646599999.0
2007-10-09 18:40:00,104.99,104.99,104.9,104.91,1488800002.0
2007-10-09 18:45:00,104.91,104.93,104.885,104.93,857299996.0
2007-10-09 18:50:00,104.92,104.94,104.91,104.91,662400000.0
2007-10-09 18:55:00,104.91,104.92,104.9,104.91,950500006.0
2007-10-09 19:00:00,104.91,104.93,104.89,104.91,3029199997.0
2007-10-09 19:05:00,104.91,104.94,104.9,104.94,525600002.0
2007-10-09 19:10:00,104.94,104.95,104.92,104.94,661600000.0
2007-10-09 19:15:00,104.94,104.96,104.895,104.91,576500000.0
2007-10-09 19:20:00,104.91,104.93,104.875,104.89,1524999996.0
2007-10-09 19:25:00,104.89,104.905,104.84,104.86,1559800001.0
2007-10-09 19:30:00,104.87,104.87,104.84,104.86,1239400002.0
2007-10-09 19:35:00,104.86,104.87,104.84,104.86,804699996.0
2007-10-09 19:40:00,104.86,104.87,104.83,104.83,1491700000.0
2007-10-09 19:45:00,104.82,104.89,104.82,104.87,2276799991.0
2007-10-09 19:50:00,104.865,104.87,104.84,104.86,1027799995.0
2007-10-09 19:55:00,104.86,104.86,104.83,104.84,261500000.0
2007-10-09 20:00:00,104.835,104.98,104.77,104.95,7599199983.0
2007-10-09 20:05:00,104.95,105.01,104.92,104.96,5772899998.0
2007-10-09 20:10:00,104.96,105.01,104.93,105.01,3894099996.0
2007-10-09 20:15:00,105.01,105.01,104.97,104.98,552500000.0
2007-10-09 20:20:00,104.97,104.97,104.92,104.94,1829899994.0
2007-10-09 20:25:00,104.94,105.01,104.92,105.0,2568400008.0
2007-10-09 20:30:00,105.0,105.09,105.0,105.075,3116999982.0
2007-10-09 20:35:00,105.07,105.11,105.06,105.09,3875099991.0
2007-10-09 20:40:00,105.09,105.15,105.09,105.12,5481399991.0
2007-10-09 20:45:00,105.13,105.28,105.1,105.23,7308200040.0
2007-10-09 20:50:00,105.24,105.38,105.195,105.31,7294699997.0
2007-10-09 20:55:00,105.31,105.31,105.23,105.26,4154899995.0
2007-10-09 21:00:00,105.27,105.32,105.24,105.24,2451699996.0
2007-10-09 21:05:00,105.24,105.32,105.22,105.31,2431300000.0
2007-10-09 21:10:00,105.31,105.34,105.31,105.31,3532900009.0
2007-10-09 21:15:00,105.31,105.35,105.295,105.3,1735799999.0
2007-10-09 21:20:00,105.3,105.31,105.26,105.3,1779999996.0
2007-10-09 21:25:00,105.3,105.3,105.25,105.28,3802599994.0
2007-10-09 21:30:00,105.28,105.28,105.23,105.24,2697099995.0
2007-10-09 21:35:00,105.24,105.28,105.235,105.27,1616799993.0
2007-10-09 21:40:00,105.27,105.29,105.25,105.285,2311800000.0
2007-10-09 21:45:00,105.29,105.32,105.27,105.29,2712300014.0
2007-10-09 21:50:00,105.285,105.32,105.27,105.3,2459999991.0
2007-10-09 21:55:00,105.3,105.36,105.3,105.32,2677800001.0
2007-10-09 22:00:00,105.32,105.385,105.29,105.37,2749100010.0
2007-10-09 22:05:00,105.37,105.43,105.325,105.42,2885999984.0
2007-10-09 22:10:00,105.42,105.48,105.4,105.44,2958199998.0
2007-10-09 22:15:00,105.44,105.47,105.42,105.43,1155000002.0
2007-10-09 22:20:00,105.43,105.44,105.39,105.4,1191599994.0
2007-10-09 22:25:00,105.4,105.48,105.4,105.455,3265500004.0
2007-10-09 22:30:00,105.455,105.55,105.45,105.535,3670900004.0
2007-10-09 22:35:00,105.535,105.57,105.51,105.52,4325500023.0
2007-10-09 22:40:00,105.51,105.55,105.51,105.53,2760399993.0
2007-10-09 22:45:00,105.54,105.55,105.51,105.52,1886200003.0
2007-10-09 22:50:00,105.52,105.525,105.46,105.5,2722300005.0
2007-10-09 22:55:00,105.5,105.5,105.46,105.47,2072299989.0
2007-10-09 23:00:00,105.46,105.54,105.41,105.48,491500000.0
2007-10-09 23:05:00,105.48,105.53,105.47,105.5,260500000.0
2007-10-09 23:10:00,105.5,105.54,105.49,105.49,311600000.0
2007-10-09 23:15:00,105.49,105.51,105.47,105.49,592199997.0
2007-10-09 23:20:00,105.49,105.54,105.45,105.5,799599998.0
2007-10-09 23:25:00,105.49,105.52,105.48,105.5,419800000.0
2007-10-09 23:30:00,105.5,105.5,105.45,105.46,359700000.0
2007-10-09 23:35:00,105.46,105.49,105.415,105.423,1465700011.0
2007-10-09 23:40:00,105.47,105.47,105.34,105.385,1140300003.0
2007-10-09 23:45:00,105.38,105.43,105.37,105.425,433099999.0
2007-10-09 23:50:00,105.43,105.47,105.4,105.45,1106599997.0
2007-10-09 23:55:00,105.451,105.475,105.405,105.475,499900001.0
2007-10-10 00:00:00,105.48,105.51,105.46,105.51,530100001.0
2007-10-10 00:05:00,105.51,105.535,105.44,105.45,1367600003.0
2007-10-10 00:10:00,105.45,105.46,105.39,105.445,1063399997.0
2007-10-10 00:15:00,105.45,105.455,105.37,105.4,1095599996.0
2007-10-10 00:20:00,105.4,105.4,105.34,105.365,1060300010.0
2007-10-10 00:25:00,105.365,105.39,105.35,105.35,616500000.0
2007-10-10 00:30:00,105.35,105.37,105.265,105.28,2748900013.0
2007-10-10 00:35:00,105.28,105.31,105.26,105.3,2572000016.0
2007-10-10 00:40:00,105.305,105.38,105.3,105.36,2167500009.0
2007-10-10 00:45:00,105.36,105.42,105.33,105.4,1512600004.0
2007-10-10 00:50:00,105.4,105.43,105.365,105.4,1916499996.0
2007-10-10 00:55:00,105.405,105.44,105.38,105.41,2121400008.0
2007-10-10 01:00:00,105.41,105.42,105.36,105.4,1973700006.0
2007-10-10 01:05:00,105.4,105.4,105.35,105.38,2958300045.0
2007-10-10 01:10:00,105.375,105.47,105.37,105.44,2333200012.0
2007-10-10 01:15:00,105.43,105.465,105.37,105.41,1786400004.0
2007-10-10 01:20:00,105.41,105.425,105.385,105.39,2412799992.0
2007-10-10 01:25:00,105.39,105.4,105.35,105.375,2176599987.0
2007-10-10 01:30:00,105.375,105.41,105.365,105.385,1591600017.0
2007-10-10 01:35:00,105.385,105.39,105.33,105.35,1270600005.0
2007-10-10 01:40:00,105.35,105.38,105.32,105.36,4139800038.0
2007-10-10 01:45:00,105.36,105.44,105.35,105.43,4009400031.0
2007-10-10 01:50:00,105.43,105.45,105.38,105.405,5823300055.0
2007-10-10 01:55:00,105.405,105.43,105.39,105.39,2539200024.0
2007-10-10 02:00:00,105.39,105.42,105.35,105.41,2614300017.0
2007-10-10 02:05:00,105.41,105.42,105.39,105.4,1726000014.0
2007-10-10 02:10:00,105.41,105.48,105.38,105.46,6874000086.0
2007-10-10 02:15:00,105.47,105.51,105.44,105.5,5286300053.0
2007-10-10 02:20:00,105.5,105.52,105.43,105.46,2516700014.0
2007-10-10 02:25:00,105.46,105.47,105.44,105.47,3716799970.0
2007-10-10 02:30:00,105.47,105.47,105.405,105.43,2655599994.0
2007-10-10 02:35:00,105.42,105.53,105.41,105.47,5924500011.0
2007-10-10 02:40:00,105.46,105.5,105.4,105.49,5582399975.0
2007-10-10 02:45:00,105.49,105.53,105.49,105.49,4157799992.0
2007-10-10 02:50:00,105.49,105.5,105.42,105.435,5565199963.0
2007-10-10 02:55:00,105.435,105.49,105.435,105.46,5774199985.0
2007-10-10 03:00:00,105.46,105.46,105.405,105.43,2195100000.0
2007-10-10 03:05:00,105.43,105.43,105.32,105.33,4878500002.0
2007-10-10 03:10:00,105.33,105.34,105.27,105.3,5132000004.0
2007-10-10 03:15:00,105.3,105.36,105.29,105.36,2425199995.0
2007-10-10 03:20:00,105.36,105.36,105.26,105.31,4365300010.0
2007-10-10 03:25:00,105.305,105.36,105.26,105.35,3060900008.0
2007-10-10 03:30:00,105.36,105.41,105.3,105.315,4132699998.0
2007-10-10 03:35:00,105.315,105.4,105.305,105.37,4462200002.0
2007-10-10 03:40:00,105.38,105.38,105.285,105.3,5229900023.0
2007-10-10 03:45:00,105.3,105.33,105.29,105.32,3360200031.0
2007-10-10 03:50:00,105.32,105.34,105.3,105.31,3646599998.0
2007-10-10 03:55:00,105.31,105.35,105.31,105.34,1260800006.0
2007-10-10 04:00:00,105.34,105.35,105.32,105.34,1272600006.0
2007-10-10 04:05:00,105.33,105.395,105.33,105.39,1564400005.0
2007-10-10 04:10:00,105.38,105.405,105.37,105.38,1478400004.0
2007-10-10 04:15:00,105.38,105.42,105.37,105.41,3685700018.0
2007-10-10 04:20:00,105.41,105.43,105.39,105.42,1867700007.0
2007-10-10 04:25:00,105.42,105.42,105.36,105.39,2274600011.0
2007-10-10 04:30:00,105.39,105.4,105.37,105.38,3038100013.0
2007-10-10 04:35:00,105.38,105.38,105.37,105.37,891200008.0
2007-10-10 04:40:00,105.37,105.38,105.35,105.36,1668800025.0
2007-10-10 04:45:00,105.36,105.37,105.32,105.33,1863500007.0
2007-10-10 04:50:00,105.33,105.34,105.255,105.28,3382699986.0
2007-10-10 04:55:00,105.28,105.3,105.25,105.29,2180799999.0
2007-10-10 05:00:00,105.28,105.3,105.25,105.28,2233400002.0
2007-10-10 05:05:00,105.28,105.28,105.18,105.22,2382499994.0
2007-10-10 05:10:00,105.23,105.24,105.185,105.2,2390899989.0
2007-10-10 05:15:00,105.2,105.25,105.19,105.23,2779400005.0
2007-10-10 05:20:00,105.23,105.23,105.17,105.2,1408299998.0
2007-10-10 05:25:00,105.195,105.22,105.19,105.21,255400000.0
2007-10-10 05:30:00,105.21,105.24,105.2,105.22,487000000.0
2007-10-10 05:35:00,105.23,105.25,105.18,105.18,2239499992.0
2007-10-10 05:40:00,105.18,105.25,105.17,105.235,1457899998.0
2007-10-10 05:45:00,105.24,105.27,105.2,105.245,2997600008.0
2007-10-10 05:50:00,105.245,105.31,105.24,105.295,2004599993.0
2007-10-10 05:55:00,105.3,105.3,105.28,105.29,1118499989.0
2007-10-10 06:00:00,105.29,105.34,105.245,105.315,2312499991.0
2007-10-10 06:05:00,105.33,105.36,105.28,105.36,1523200000.0
2007-10-10 06:10:00,105.36,105.42,105.345,105.37,2660099996.0
2007-10-10 06:15:00,105.38,105.39,105.34,105.35,1488800005.0
2007-10-10 06:20:00,105.35,105.38,105.34,105.36,2197699998.0
2007-10-10 06:25:00,105.36,105.36,105.305,105.33,3089899967.0
2007-10-10 06:30:00,105.33,105.33,105.29,105.31,2343599998.0
2007-10-10 06:35:00,105.31,105.31,105.27,105.28,2396399990.0
2007-10-10 06:40:00,105.28,105.34,105.28,105.29,3152599989.0
2007-10-10 06:45:00,105.29,105.32,105.19,105.24,4426400010.0
2007-10-10 06:50:00,105.24,105.25,105.195,105.24,2311800001.0
2007-10-10 06:55:00,105.24,105.27,105.22,105.26,1665299997.0
2007-10-10 07:00:00,105.26,105.27,105.225,105.24,1855100003.0
2007-10-10 07:05:00,105.23,105.26,105.22,105.225,1230700003.0
2007-10-10 07:10:00,105.225,105.24,105.18,105.23,2065599990.0
2007-10-10 07:15:00,105.23,105.25,105.21,105.23,754600003.0
2007-10-10 07:20:00,105.24,105.27,105.21,105.22,797800000.0
2007-10-10 07:25:00,105.22,105.28,105.21,105.28,1695899996.0
2007-10-10 07:30:00,105.28,105.36,105.24,105.35,1453800001.0
2007-10-10 07:35:00,105.35,105.38,105.3,105.38,1609300005.0
2007-10-10 07:40:00,105.38,105.39,105.33,105.35,3852699994.0
2007-10-10 07:45:00,105.335,105.4,105.32,105.39,2886600005.0
2007-10-10 07:50:00,105.39,105.465,105.39,105.43,5065200004.0
2007-10-10 07:55:00,105.42,105.43,105.35,105.38,3775200011.0
2007-10-10 08:00:00,105.38,105.42,105.33,105.4,6301500008.0
2007-10-10 08:05:00,105.41,105.41,105.37,105.38,4819899994.0
2007-10-10 08:10:00,105.38,105.43,105.34,105.4,5610000013.0
2007-10-10 08:15:00,105.38,105.41,105.345,105.36,4594400011.0
2007-10-10 08:20:00,105.36,105.39,105.34,105.39,3369000021.0
2007-10-10 08:25:00,105.39,105.43,105.37,105.41,2967599993.0
2007-10-10 08:30:00,105.4,105.44,105.39,105.42,6220599999.0
2007-10-10 08:35:00,105.415,105.5,105.415,105.49,7421599896.0
2007-10-10 08:40:00,105.49,105.5,105.46,105.5,6546799977.0
2007-10-10 08:45:00,105.5,105.54,105.47,105.48,8107100010.0
2007-10-10 08:50:00,105.48,105.495,105.405,105.42,3342900007.0
2007-10-10 08:55:00,105.42,105.47,105.41,105.44,3546599997.0
2007-10-10 09:00:00,105.43,105.48,105.41,105.47,3835200005.0
2007-10-10 09:05:00,105.47,105.5,105.47,105.49,2399699998.0
2007-10-10 09:10:00,105.5,105.53,105.44,105.46,5860499991.0
2007-10-10 09:15:00,105.47,105.5,105.445,105.5,5326899999.0
2007-10-10 09:20:00,105.48,105.54,105.43,105.53,7253700009.0
2007-10-10 09:25:00,105.53,105.54,105.475,105.49,6040599984.0
2007-10-10 09:30:00,105.48,105.53,105.48,105.49,4328399993.0
2007-10-10 09:35:00,105.48,105.55,105.48,105.51,6059199977.0
2007-10-10 09:40:00,105.51,105.52,105.47,105.52,4908099990.0
2007-10-10 09:45:00,105.515,105.57,105.51,105.56,7708599983.0
2007-10-10 09:50:00,105.58,105.59,105.53,105.54,8568599994.0
2007-10-10 09:55:00,105.5,105.56,105.45,105.45,9297799977.0
2007-10-10 10:00:00,105.45,105.47,105.38,105.4,7641599992.0
2007-10-10 10:05:00,105.4,105.44,105.38,105.395,5617599961.0
2007-10-10 10:10:00,105.395,105.41,105.34,105.35,7746300033.0
2007-10-10 10:15:00,105.35,105.41,105.34,105.39,8482599961.0
2007-10-10 10:20:00,105.39,105.43,105.34,105.35,6575499989.0
2007-10-10 10:25:00,105.35,105.38,105.33,105.36,3929100004.0
2007-10-10 10:30:00,105.36,105.38,105.33,105.36,3090799996.0
2007-10-10 10:35:00,105.36,105.44,105.36,105.385,5129299992.0
2007-10-10 10:40:00,105.39,105.405,105.35,105.385,4114399976.0
2007-10-10 10:45:00,105.385,105.42,105.32,105.4,4604500001.0
2007-10-10 10:50:00,105.42,105.44,105.36,105.37,3487000000.0
2007-10-10 10:55:00,105.37,105.39,105.35,105.38,5052400009.0
2007-10-10 11:00:00,105.38,105.39,105.37,105.38,2617600000.0
2007-10-10 11:05:00,105.38,105.39,105.33,105.39,3942399996.0
2007-10-10 11:10:00,105.39,105.42,105.38,105.4,3709099997.0
2007-10-10 11:15:00,105.41,105.41,105.37,105.38,4744199992.0
2007-10-10 11:20:00,105.38,105.43,105.37,105.415,3633699995.0
2007-10-10 11:25:00,105.42,105.44,105.39,105.425,2941399997.0
2007-10-10 11:30:00,105.43,105.46,105.41,105.45,6587299994.0
2007-10-10 11:35:00,105.46,105.46,105.415,105.42,5689799975.0
2007-10-10 11:40:00,105.42,105.51,105.415,105.51,4745299963.0
2007-10-10 11:45:00,105.51,105.51,105.45,105.48,3803299999.0
2007-10-10 11:50:00,105.48,105.5,105.46,105.5,2658800004.0
2007-10-10 11:55:00,105.5,105.57,105.48,105.56,5438499983.0
2007-10-10 12:00:00,105.57,105.59,105.525,105.53,6307399981.0
2007-10-10 12:05:00,105.53,105.55,105.51,105.55,4243300013.0
2007-10-10 12:10:00,105.55,105.59,105.54,105.59,3994099982.0
2007-10-10 12:15:00,105.59,105.61,105.585,105.6,5849899970.0
2007-10-10 12:20:00,105.6,105.62,105.59,105.6,3466399983.0
2007-10-10 12:25:00,105.61,105.61,105.57,105.61,4116399971.0
2007-10-10 12:30:00,105.61,105.63,105.53,105.575,6545899967.0
2007-10-10 12:35:00,105.575,105.61,105.575,105.59,2662600001.0
2007-10-10 12:40:00,105.58,105.6,105.56,105.59,3752299992.0
2007-10-10 12:45:00,105.59,105.59,105.55,105.555,3744499997.0
2007-10-10 12:50:00,105.555,105.6,105.54,105.54,3680199999.0
2007-10-10 12:55:00,105.54,105.56,105.48,105.49,6691099980.0
2007-10-10 13:00:00,105.51,105.53,105.48,105.5,4999599982.0
2007-10-10 13:05:00,105.5,105.54,105.47,105.51,6495699964.0
2007-10-10 13:10:00,105.5,105.51,105.47,105.5,2888799982.0
2007-10-10 13:15:00,105.5,105.53,105.485,105.5,3450599998.0
2007-10-10 13:20:00,105.5,105.55,105.47,105.525,3793799995.0
2007-10-10 13:25:00,105.52,105.53,105.48,105.5,6260499982.0
2007-10-10 13:30:00,105.5,105.5,105.43,105.44,5870099993.0
2007-10-10 13:35:00,105.44,105.49,105.43,105.435,5591999993.0
2007-10-10 13:40:00,105.41,105.41,105.34,105.38,3927299986.0
2007-10-10 13:45:00,105.38,105.385,105.35,105.375,3450999984.0
2007-10-10 13:50:00,105.375,105.415,105.355,105.39,2174600009.0
2007-10-10 13:55:00,105.39,105.41,105.36,105.37,3858299975.0
2007-10-10 14:00:00,105.37,105.4,105.35,105.35,4102100005.0
2007-10-10 14:05:00,105.35,105.4,105.32,105.39,2861699986.0
2007-10-10 14:10:00,105.4,105.41,105.33,105.34,4360599989.0
2007-10-10 14:15:00,105.34,105.48,105.34,105.48,3144199993.0
2007-10-10 14:20:00,105.47,105.57,105.46,105.48,9078499968.0
2007-10-10 14:25:00,105.5,105.52,105.43,105.44,8178099950.0
2007-10-10 14:30:00,105.44,105.56,105.44,105.51,7720399998.0
2007-10-10 14:35:00,105.53,105.57,105.5,105.51,5298499998.0
2007-10-10 14:40:00,105.51,105.57,105.43,105.54,9380399960.0
2007-10-10 14:45:00,105.53,105.57,105.48,105.55,6612899972.0
2007-10-10 14:50:00,105.52,105.54,105.49,105.53,4921799997.0
2007-10-10 14:55:00,105.53,105.53,105.47,105.52,6657300029.0
2007-10-10 15:00:00,105.52,105.52,105.36,105.38,5219199991.0
2007-10-10 15:05:00,105.365,105.45,105.365,105.4,4508599991.0
2007-10-10 15:10:00,105.41,105.42,105.34,105.4,6592100020.0
2007-10-10 15:15:00,105.4,105.43,105.32,105.43,8233500005.0
2007-10-10 15:20:00,105.42,105.46,105.39,105.42,5633199980.0
2007-10-10 15:25:00,105.41,105.46,105.41,105.44,5083800005.0
2007-10-10 15:30:00,105.44,105.5,105.41,105.485,4442499995.0
2007-10-10 15:35:00,105.485,105.52,105.45,105.52,6950399990.0
2007-10-10 15:40:00,105.53,105.54,105.49,105.51,3817600007.0
2007-10-10 15:45:00,105.51,105.52,105.46,105.49,5434699974.0
2007-10-10 15:50:00,105.48,105.52,105.47,105.47,2576900009.0
2007-10-10 15:55:00,105.48,105.52,105.42,105.45,3973799988.0
2007-10-10 16:00:00,105.46,105.51,105.42,105.47,4321700006.0
2007-10-10 16:05:00,105.465,105.51,105.4,105.4,7034500010.0
2007-10-10 16:10:00,105.38,105.45,105.34,105.4,5078800005.0
2007-10-10 16:15:00,105.4,105.44,105.38,105.41,5417400004.0
2007-10-10 16:20:00,105.405,105.44,105.39,105.42,2597000002.0
2007-10-10 16:25:00,105.43,105.43,105.38,105.42,2292399996.0
2007-10-10 16:30:00,105.42,105.57,105.41,105.51,4942799980.0
2007-10-10 16:35:00,105.52,105.52,105.41,105.41,5715899981.0
2007-10-10 16:40:00,105.42,105.46,105.38,105.43,6700400000.0
2007-10-10 16:45:00,105.43,105.43,105.35,105.35,5574999969.0
2007-10-10 16:50:00,105.37,105.4,105.29,105.34,7757200011.0
2007-10-10 16:55:00,105.33,105.37,105.23,105.26,5769400004.0
2007-10-10 17:00:00,105.28,105.37,105.27,105.36,4113499993.0
2007-10-10 17:05:00,105.36,105.47,105.355,105.4,6407199988.0
2007-10-10 17:10:00,105.4,105.45,105.39,105.4,4373599993.0
2007-10-10 17:15:00,105.4,105.44,105.36,105.37,7112499928.0
2007-10-10 17:20:00,105.38,105.43,105.33,105.42,6302799970.0
2007-10-10 17:25:00,105.42,105.46,105.36,105.4,8721200020.0
2007-10-10 17:30:00,105.42,105.42,105.35,105.395,7462200008.0
2007-10-10 17:35:00,105.395,105.42,105.33,105.34,2788299997.0
2007-10-10 17:40:00,105.34,105.43,105.34,105.4,2780967359.0
2007-10-10 17:45:00,105.4,105.4,105.35,105.39,3874700006.0
2007-10-10 17:50:00,105.39,105.39,105.25,105.29,6232199987.0
2007-10-10 17:55:00,105.29,105.35,105.26,105.34,6542799986.0
2007-10-10 18:00:00,105.34,105.42,105.34,105.38,2790500000.0
2007-10-10 18:05:00,105.37,105.38,105.3,105.32,2620999990.0
2007-10-10 18:10:00,105.32,105.32,105.26,105.28,1754000006.0
2007-10-10 18:15:00,105.28,105.295,105.18,105.24,3166399999.0
2007-10-10 18:20:00,105.24,105.28,105.21,105.25,2647599987.0
2007-10-10 18:25:00,105.25,105.28,105.2,105.23,1960500002.0
2007-10-10 18:30:00,105.23,105.3,105.2,105.25,3149399993.0
2007-10-10 18:35:00,105.25,105.29,105.235,105.28,1832499999.0
2007-10-10 18:40:00,105.275,105.295,105.24,105.27,2770299995.0
2007-10-10 18:45:00,105.27,105.34,105.26,105.29,2722800001.0
2007-10-10 18:50:00,105.29,105.31,105.25,105.31,1623100006.0
2007-10-10 18:55:00,105.31,105.32,105.28,105.31,993699988.0
2007-10-10 19:00:00,105.31,105.32,105.25,105.28,2603099993.0
2007-10-10 19:05:00,105.28,105.28,105.22,105.24,3102399994.0
2007-10-10 19:10:00,105.25,105.25,105.18,105.2,3535099997.0
2007-10-10 19:15:00,105.19,105.205,105.1,105.11,1881600000.0
2007-10-10 19:20:00,105.1,105.12,105.04,105.055,3254299989.0
2007-10-10 19:25:00,105.06,105.07,104.9,104.91,5253500007.0
2007-10-10 19:30:00,104.91,104.97,104.78,104.87,5187300006.0
2007-10-10 19:35:00,104.88,104.88,104.805,104.83,2896799994.0
2007-10-10 19:40:00,104.825,104.91,104.78,104.86,4174699989.0
2007-10-10 19:45:00,104.87,104.96,104.86,104.87,4933899972.0
2007-10-10 19:50:00,104.87,104.94,104.87,104.93,1366600005.0
2007-10-10 19:55:00,104.925,104.95,104.76,104.91,7694600004.0
2007-10-10 20:00:00,104.92,104.93,104.81,104.84,4176099986.0
2007-10-10 20:05:00,104.84,104.85,104.71,104.78,6000100020.0
2007-10-10 20:10:00,104.78,104.81,104.73,104.78,5666700003.0
2007-10-10 20:15:00,104.79,104.94,104.77,104.93,3652500006.0
2007-10-10 20:20:00,104.93,104.98,104.93,104.96,3344300014.0
2007-10-10 20:25:00,104.96,104.99,104.93,104.97,4689899997.0
2007-10-10 20:30:00,104.97,105.09,104.97,105.04,4531100023.0
2007-10-10 20:35:00,105.04,105.08,105.04,105.06,4100699978.0
2007-10-10 20:40:00,105.06,105.13,105.03,105.11,3052100017.0
2007-10-10 20:45:00,105.11,105.16,105.085,105.15,4343200018.0
2007-10-10 20:50:00,105.15,105.15,105.08,105.105,2200700011.0
2007-10-10 20:55:00,105.11,105.14,105.09,105.09,2077300002.0
2007-10-10 21:00:00,105.09,105.15,105.09,105.14,5688700040.0
2007-10-10 21:05:00,105.14,105.16,105.12,105.15,3004399989.0
2007-10-10 21:10:00,105.15,105.18,105.14,105.175,1478400001.0
2007-10-10 21:15:00,105.175,105.19,105.14,105.14,1289999997.0
2007-10-10 21:20:00,105.14,105.28,105.14,105.27,3507799987.0
2007-10-10 21:25:00,105.27,105.31,105.26,105.28,2730500013.0
2007-10-10 21:30:00,105.29,105.34,105.2,105.2,4246499989.0
2007-10-10 21:35:00,105.2,105.27,105.2,105.245,2301200002.0
2007-10-10 21:40:00,105.25,105.29,105.21,105.28,3348400004.0
2007-10-10 21:45:00,105.28,105.29,105.25,105.27,2474499996.0
2007-10-10 21:50:00,105.27,105.29,105.24,105.26,2015799993.0
2007-10-10 21:55:00,105.27,105.3,105.24,105.275,3295200010.0
2007-10-10 22:00:00,105.28,105.28,105.155,105.2,3417800000.0
2007-10-10 22:05:00,105.2,105.24,105.18,105.2,2185299996.0
2007-10-10 22:10:00,105.2,105.25,105.2,105.25,1247799992.0
2007-10-10 22:15:00,105.25,105.31,105.23,105.25,1822600003.0
2007-10-10 22:20:00,105.25,105.27,105.24,105.27,1219700001.0
2007-10-10 22:25:00,105.27,105.295,105.25,105.27,1080899998.0
2007-10-10 22:30:00,105.28,105.33,105.26,105.325,1424199994.0
2007-10-10 22:35:00,105.325,105.33,105.285,105.29,1099799999.0
2007-10-10 22:40:00,105.29,105.3,105.26,105.26,567100002.0
2007-10-10 22:45:00,105.27,105.305,105.245,105.3,1388299995.0
2007-10-10 22:50:00,105.3,105.3,105.26,105.27,756800001.0
2007-10-10 22:55:00,105.27,105.29,105.255,105.27,1266399996.0
2007-10-10 23:00:00,105.27,105.27,105.095,105.15,399200000.0
2007-10-10 23:05:00,105.15,105.21,105.075,105.19,1389000001.0
2007-10-10 23:10:00,105.2,105.2,105.15,105.15,247500000.0
2007-10-10 23:15:00,105.16,105.16,105.11,105.16,273700000.0
2007-10-10 23:20:00,105.16,105.18,105.14,105.17,329099997.0
2007-10-10 23:25:00,105.16,105.16,105.115,105.12,713600000.0
2007-10-10 23:30:00,105.12,105.16,105.12,105.135,454400001.0
2007-10-10 23:35:00,105.13,105.14,105.12,105.125,177400000.0
2007-10-10 23:40:00,105.125,105.16,105.1,105.15,599299997.0
2007-10-10 23:45:00,105.15,105.17,105.11,105.12,726400000.0
2007-10-10 23:50:00,105.12,105.14,105.1,105.115,1041599997.0
2007-10-10 23:55:00,105.1,105.12,105.065,105.1,501399999.0
2007-10-11 00:00:00,105.1,105.1,104.957,104.96,1586400000.0
2007-10-11 00:05:00,105.0,105.04,104.99,105.02,482200000.0
2007-10-11 00:10:00,105.02,105.06,105.02,105.055,175000000.0
2007-10-11 00:15:00,105.055,105.055,105.01,105.03,614100001.0
2007-10-11 00:20:00,105.03,105.04,105.03,105.04,511200006.0
2007-10-11 00:25:00,105.05,105.05,104.99,104.99,803699997.0
2007-10-11 00:30:00,105.0,105.01,104.958,104.99,727399994.0
2007-10-11 00:35:00,104.99,105.05,104.985,105.05,850799997.0
2007-10-11 00:40:00,105.06,105.13,105.05,105.11,1750600000.0
2007-10-11 00:45:00,105.11,105.11,105.09,105.1,325300000.0
2007-10-11 00:50:00,105.1,105.13,105.08,105.105,572200000.0
2007-10-11 00:55:00,105.105,105.125,105.08,105.115,947699996.0
2007-10-11 01:00:00,105.115,105.15,105.09,105.12,1097800000.0
2007-10-11 01:05:00,105.12,105.13,105.07,105.09,1345300010.0
2007-10-11 01:10:00,105.09,105.11,105.06,105.09,1430100010.0
2007-10-11 01:15:00,105.1,105.11,105.04,105.08,1362300004.0
2007-10-11 01:20:00,105.08,105.14,105.08,105.125,1471100000.0
2007-10-11 01:25:00,105.13,105.18,105.12,105.16,1473400004.0
2007-10-11 01:30:00,105.16,105.19,105.15,105.175,1438200002.0
2007-10-11 01:35:00,105.175,105.24,105.17,105.23,1571900016.0
2007-10-11 01:40:00,105.23,105.24,105.18,105.2,2711500026.0
2007-10-11 01:45:00,105.2,105.22,105.15,105.18,1784100014.0
2007-10-11 01:50:00,105.17,105.26,105.12,105.21,6327600053.0
2007-10-11 01:55:00,105.21,105.23,105.17,105.17,1761400014.0
2007-10-11 02:00:00,105.17,105.19,105.14,105.18,1545800016.0
2007-10-11 02:05:00,105.18,105.23,105.15,105.22,3214900028.0
2007-10-11 02:10:00,105.22,105.34,105.19,105.31,2596900015.0
2007-10-11 02:15:00,105.32,105.36,105.23,105.24,2836299998.0
2007-10-11 02:20:00,105.24,105.24,105.2,105.23,2408200012.0
2007-10-11 02:25:00,105.24,105.285,105.23,105.275,953000004.0
2007-10-11 02:30:00,105.275,105.32,105.25,105.32,658900000.0
2007-10-11 02:35:00,105.32,105.37,105.3,105.36,2742599991.0
2007-10-11 02:40:00,105.36,105.37,105.31,105.32,2042799992.0
2007-10-11 02:45:00,105.32,105.33,105.29,105.31,2018300022.0
2007-10-11 02:50:00,105.31,105.31,105.21,105.27,5964500009.0
2007-10-11 02:55:00,105.265,105.3,105.22,105.29,6440900038.0
2007-10-11 03:00:00,105.29,105.3,105.24,105.25,3481400006.0
2007-10-11 03:05:00,105.25,105.3,105.24,105.26,3398500005.0
2007-10-11 03:10:00,105.26,105.28,105.2,105.2,3303200015.0
2007-10-11 03:15:00,105.2,105.36,105.2,105.35,3623799996.0
2007-10-11 03:20:00,105.35,105.42,105.32,105.4,4036599989.0
2007-10-11 03:25:00,105.42,105.43,105.33,105.34,3422099996.0
2007-10-11 03:30:00,105.35,105.38,105.14,105.23,5384399992.0
2007-10-11 03:35:00,105.23,105.23,105.14,105.2,6307000014.0
2007-10-11 03:40:00,105.2,105.26,105.16,105.19,4204400000.0
2007-10-11 03:45:00,105.19,105.23,105.18,105.18,2826299997.0
2007-10-11 03:50:00,105.17,105.21,105.16,105.2,2020199997.0
2007-10-11 03:55:00,105.2,105.2,105.16,105.18,1005000001.0
2007-10-11 04:00:00,105.18,105.18,105.14,105.155,2221899974.0
2007-10-11 04:05:00,105.16,105.19,105.14,105.19,2779799976.0
2007-10-11 04:10:00,105.19,105.19,105.16,105.19,1476899996.0
2007-10-11 04:15:00,105.18,105.19,105.13,105.16,3935799990.0
2007-10-11 04:20:00,105.16,105.24,105.16,105.21,4286999982.0
2007-10-11 04:25:00,105.205,105.22,105.16,105.17,3403599993.0
2007-10-11 04:30:00,105.17,105.2,105.16,105.2,1781800005.0
2007-10-11 04:35:00,105.2,105.235,105.195,105.215,1151099999.0
2007-10-11 04:40:00,105.22,105.24,105.2,105.23,1112100000.0
2007-10-11 04:45:00,105.235,105.26,105.22,105.25,1411400017.0
2007-10-11 04:50:00,105.26,105.295,105.25,105.295,1334200004.0
2007-10-11 04:55:00,105.29,105.305,105.27,105.305,1237900005.0
2007-10-11 05:00:00,105.3,105.34,105.3,105.33,1499199999.0
2007-10-11 05:05:00,105.33,105.33,105.235,105.28,4406999999.0
2007-10-11 05:10:00,105.28,105.295,105.255,105.28,1337799997.0
2007-10-11 05:15:00,105.28,105.29,105.25,105.25,1971000000.0
2007-10-11 05:20:00,105.26,105.3,105.24,105.28,2711599995.0
2007-10-11 05:25:00,105.28,105.34,105.27,105.31,3291099998.0
2007-10-11 05:30:00,105.31,105.34,105.29,105.32,2112400007.0
2007-10-11 05:35:00,105.33,105.34,105.27,105.3,3433500001.0
2007-10-11 05:40:00,105.3,105.38,105.3,105.36,4254600006.0
2007-10-11 05:45:00,105.36,105.41,105.34,105.4,3206499996.0
2007-10-11 05:50:00,105.4,105.43,105.35,105.4,5064199984.0
2007-10-11 05:55:00,105.4,105.4,105.35,105.36,2860499997.0
2007-10-11 06:00:00,105.36,105.37,105.34,105.35,3892199969.0
2007-10-11 06:05:00,105.345,105.36,105.32,105.35,2842699984.0
2007-10-11 06:10:00,105.35,105.37,105.32,105.35,4447999981.0
2007-10-11 06:15:00,105.35,105.35,105.29,105.3,2830199980.0
2007-10-11 06:20:00,105.3,105.34,105.285,105.33,5040599972.0
2007-10-11 06:25:00,105.33,105.34,105.27,105.29,4318499994.0
2007-10-11 06:30:00,105.285,105.42,105.255,105.41,6247799992.0
2007-10-11 06:35:00,105.41,105.47,105.4,105.44,4620600000.0
2007-10-11 06:40:00,105.44,105.52,105.43,105.48,6269599986.0
2007-10-11 06:45:00,105.48,105.52,105.455,105.51,4785699991.0
2007-10-11 06:50:00,105.51,105.57,105.49,105.56,4624200008.0
2007-10-11 06:55:00,105.56,105.58,105.51,105.56,4278800000.0
2007-10-11 07:00:00,105.57,105.57,105.53,105.57,5970999991.0
2007-10-11 07:05:00,105.57,105.57,105.45,105.45,4923500001.0
2007-10-11 07:10:00,105.46,105.52,105.45,105.48,4774400009.0
2007-10-11 07:15:00,105.48,105.51,105.46,105.49,2802300004.0
2007-10-11 07:20:00,105.49,105.51,105.44,105.44,2485099996.0
2007-10-11 07:25:00,105.45,105.475,105.42,105.47,2737800001.0
2007-10-11 07:30:00,105.47,105.49,105.45,105.45,1184799997.0
2007-10-11 07:35:00,105.45,105.5,105.44,105.46,2473700004.0
2007-10-11 07:40:00,105.47,105.49,105.44,105.47,2655500008.0
2007-10-11 07:45:00,105.47,105.49,105.44,105.49,2403500017.0
2007-10-11 07:50:00,105.49,105.51,105.45,105.47,3582499987.0
2007-10-11 07:55:00,105.47,105.52,105.46,105.48,4196099992.0
2007-10-11 08:00:00,105.49,105.51,105.44,105.44,4781399998.0
2007-10-11 08:05:00,105.44,105.51,105.41,105.5,5854999996.0
2007-10-11 08:10:00,105.5,105.6,105.49,105.58,5833600003.0
2007-10-11 08:15:00,105.58,105.68,105.56,105.68,4982399996.0
2007-10-11 08:20:00,105.66,105.72,105.645,105.695,6385100017.0
2007-10-11 08:25:00,105.69,105.71,105.59,105.69,9625899993.0
2007-10-11 08:30:00,105.68,105.71,105.53,105.68,5891799999.0
2007-10-11 08:35:00,105.69,105.7,105.625,105.66,5155800002.0
2007-10-11 08:40:00,105.66,105.665,105.58,105.64,6924800022.0
2007-10-11 08:45:00,105.66,105.66,105.54,105.57,6301900008.0
2007-10-11 08:50:00,105.57,105.64,105.56,105.62,3237399988.0
2007-10-11 08:55:00,105.62,105.69,105.58,105.66,2758499997.0
2007-10-11 09:00:00,105.66,105.68,105.55,105.55,5649099998.0
2007-10-11 09:05:00,105.56,105.61,105.55,105.57,4993699986.0
2007-10-11 09:10:00,105.57,105.64,105.56,105.6,4729099990.0
2007-10-11 09:15:00,105.6,105.65,105.57,105.64,3667700009.0
2007-10-11 09:20:00,105.65,105.66,105.57,105.63,4031700002.0
2007-10-11 09:25:00,105.63,105.67,105.595,105.67,5356299964.0
2007-10-11 09:30:00,105.67,105.67,105.62,105.64,2990999997.0
2007-10-11 09:35:00,105.64,105.69,105.64,105.67,4766499986.0
2007-10-11 09:40:00,105.67,105.735,105.635,105.71,3667399988.0
2007-10-11 09:45:00,105.71,105.76,105.67,105.69,4777899995.0
2007-10-11 09:50:00,105.69,105.77,105.685,105.77,6349699991.0
2007-10-11 09:55:00,105.76,105.85,105.725,105.79,5470199989.0
2007-10-11 10:00:00,105.79,105.86,105.75,105.78,7342000003.0
2007-10-11 10:05:00,105.77,105.87,105.72,105.865,7551200000.0
2007-10-11 10:10:00,105.86,105.89,105.83,105.85,3502000004.0
2007-10-11 10:15:00,105.85,105.93,105.84,105.9,6674899998.0
2007-10-11 10:20:00,105.9,105.91,105.86,105.87,6361299991.0
2007-10-11 10:25:00,105.87,105.91,105.84,105.88,9465100005.0
2007-10-11 10:30:00,105.9,105.95,105.89,105.95,5731699998.0
2007-10-11 10:35:00,105.95,106.03,105.92,105.99,4935799967.0
2007-10-11 10:40:00,105.99,106.08,105.99,106.06,5549300000.0
2007-10-11 10:45:00,106.06,106.07,106.02,106.04,3508400007.0
2007-10-11 10:50:00,106.04,106.1,106.03,106.07,3396399991.0
2007-10-11 10:55:00,106.07,106.08,106.04,106.04,1975900006.0
2007-10-11 11:00:00,106.04,106.11,106.03,106.09,4450099976.0
2007-10-11 11:05:00,106.09,106.14,106.08,106.1,3259699996.0
2007-10-11 11:10:00,106.1,106.11,106.05,106.07,2520699999.0
2007-10-11 11:15:00,106.07,106.11,106.02,106.1,5733899976.0
2007-10-11 11:20:00,106.1,106.18,106.1,106.16,5146500000.0
2007-10-11 11:25:00,106.16,106.18,106.13,106.15,5482399964.0
2007-10-11 11:30:00,106.15,106.18,106.13,106.13,3556899991.0
2007-10-11 11:35:00,106.13,106.18,106.11,106.13,5847300019.0
2007-10-11 11:40:00,106.13,106.17,106.09,106.11,3980600000.0
2007-10-11 11:45:00,106.11,106.14,106.07,106.08,5594000005.0
2007-10-11 11:50:00,106.06,106.1,106.01,106.06,6366599988.0
2007-10-11 11:55:00,106.06,106.09,106.05,106.08,3417699996.0
2007-10-11 12:00:00,106.08,106.13,106.08,106.125,3733599995.0
2007-10-11 12:05:00,106.125,106.125,106.08,106.12,4508799980.0
2007-10-11 12:10:00,106.115,106.21,106.1,106.19,5653000000.0
2007-10-11 12:15:00,106.19,106.24,106.18,106.21,4289700007.0
2007-10-11 12:20:00,106.21,106.21,106.145,106.18,4317999989.0
2007-10-11 12:25:00,106.175,106.21,106.15,106.18,5763400001.0
2007-10-11 12:30:00,106.16,106.21,106.12,106.17,5082900014.0
2007-10-11 12:35:00,106.17,106.22,106.15,106.21,4768499982.0
2007-10-11 12:40:00,106.21,106.23,106.18,106.23,7055199993.0
2007-10-11 12:45:00,106.23,106.25,106.16,106.17,6558599989.0
2007-10-11 12:50:00,106.17,106.27,106.16,106.255,3007600009.0
2007-10-11 12:55:00,106.255,106.26,106.19,106.22,3179799995.0
2007-10-11 13:00:00,106.22,106.24,106.18,106.21,4812799972.0
2007-10-11 13:05:00,106.21,106.22,106.13,106.15,6304200023.0
2007-10-11 13:10:00,106.16,106.21,106.13,106.14,5383900017.0
2007-10-11 13:15:00,106.14,106.15,106.06,106.13,2901500001.0
2007-10-11 13:20:00,106.14,106.17,106.02,106.14,8801200022.0
2007-10-11 13:25:00,106.14,106.21,106.11,106.18,6960999988.0
2007-10-11 13:30:00,106.18,106.21,106.115,106.12,6961700032.0
2007-10-11 13:35:00,106.13,106.17,106.08,106.17,6673900021.0
2007-10-11 13:40:00,106.17,106.21,106.16,106.18,4056399988.0
2007-10-11 13:45:00,106.19,106.23,106.19,106.22,3643999994.0
2007-10-11 13:50:00,106.215,106.23,106.195,106.21,4764799958.0
2007-10-11 13:55:00,106.21,106.25,106.195,106.235,4452199983.0
2007-10-11 14:00:00,106.24,106.24,106.195,106.24,1393999994.0
2007-10-11 14:05:00,106.24,106.27,106.18,106.22,2766199998.0
2007-10-11 14:10:00,106.22,106.24,106.19,106.21,1588100002.0
2007-10-11 14:15:00,106.21,106.33,106.2,106.32,3632700003.0
2007-10-11 14:20:00,106.32,106.35,106.26,106.31,5891699990.0
2007-10-11 14:25:00,106.31,106.4,106.22,106.27,8717399960.0
2007-10-11 14:30:00,106.26,106.31,106.19,106.26,7705499995.0
2007-10-11 14:35:00,106.27,106.42,106.25,106.38,8130399993.0
2007-10-11 14:40:00,106.37,106.43,106.32,106.39,6645500000.0
2007-10-11 14:45:00,106.4,106.4,106.25,106.29,8255799983.0
2007-10-11 14:50:00,106.29,106.33,106.28,106.31,8375499989.0
2007-10-11 14:55:00,106.3,106.32,106.27,106.28,9322600003.0
2007-10-11 15:00:00,106.3,106.32,106.28,106.315,6162900002.0
2007-10-11 15:05:00,106.315,106.32,106.23,106.235,2499299995.0
2007-10-11 15:10:00,106.235,106.26,106.17,106.21,9104899937.0
2007-10-11 15:15:00,106.19,106.21,106.15,106.18,5990299944.0
2007-10-11 15:20:00,106.18,106.21,106.06,106.21,10349699965.0
2007-10-11 15:25:00,106.21,106.22,106.16,106.185,9202999943.0
2007-10-11 15:30:00,106.19,106.32,106.19,106.275,6893600007.0
2007-10-11 15:35:00,106.27,106.28,106.21,106.255,3137000004.0
2007-10-11 15:40:00,106.26,106.33,106.25,106.31,7550899988.0
2007-10-11 15:45:00,106.32,106.33,106.18,106.25,8473400006.0
2007-10-11 15:50:00,106.25,106.3,106.23,106.3,5771600000.0
2007-10-11 15:55:00,106.3,106.35,106.23,106.34,9531599994.0
2007-10-11 16:00:00,106.34,106.42,106.34,106.41,9093899979.0
2007-10-11 16:05:00,106.41,106.44,106.37,106.41,5326599990.0
2007-10-11 16:10:00,106.41,106.45,106.37,106.38,7066999985.0
2007-10-11 16:15:00,106.41,106.52,106.37,106.42,9049100005.0
2007-10-11 16:20:00,106.42,106.45,106.37,106.39,9810200016.0
2007-10-11 16:25:00,106.37,106.46,106.34,106.43,7895699981.0
2007-10-11 16:30:00,106.44,106.48,106.39,106.41,6743099964.0
2007-10-11 16:35:00,106.43,106.47,106.41,106.43,6998399995.0
2007-10-11 16:40:00,106.43,106.49,106.39,106.45,9568700044.0
2007-10-11 16:45:00,106.44,106.52,106.44,106.5,8231000032.0
2007-10-11 16:50:00,106.5,106.53,106.42,106.445,5478800017.0
2007-10-11 16:55:00,106.45,106.5,106.4,106.41,6301600003.0
2007-10-11 17:00:00,106.4,106.51,106.4,106.485,6702699992.0
2007-10-11 17:05:00,106.46,106.53,106.46,106.48,8112499973.0
2007-10-11 17:10:00,106.45,106.52,106.45,106.48,7503899982.0
2007-10-11 17:15:00,106.48,106.53,106.46,106.53,6221299953.0
2007-10-11 17:20:00,106.51,106.54,106.455,106.46,6249799953.0
2007-10-11 17:25:00,106.46,106.5,106.44,106.5,6778499969.0
2007-10-11 17:30:00,106.5,106.52,106.45,106.5,6445299959.0
2007-10-11 17:35:00,106.49,106.53,106.48,106.52,6985299917.0
2007-10-11 17:40:00,106.52,106.56,106.49,106.54,6731500000.0
2007-10-11 17:45:00,106.55,106.55,106.49,106.49,4158199994.0
2007-10-11 17:50:00,106.47,106.47,106.41,106.44,4984299972.0
2007-10-11 17:55:00,106.43,106.48,106.38,106.425,4944800014.0
2007-10-11 18:00:00,106.425,106.485,106.42,106.475,3741999986.0
2007-10-11 18:05:00,106.475,106.51,106.445,106.5,2279799998.0
2007-10-11 18:10:00,106.5,106.5,106.445,106.47,1908500005.0
2007-10-11 18:15:00,106.465,106.54,106.46,106.505,1561799996.0
2007-10-11 18:20:00,106.505,106.52,106.49,106.51,1880399996.0
2007-10-11 18:25:00,106.51,106.55,106.51,106.53,4166799987.0
2007-10-11 18:30:00,106.54,106.595,106.51,106.58,4681199984.0
2007-10-11 18:35:00,106.58,106.63,106.55,106.57,5649000000.0
2007-10-11 18:40:00,106.58,106.63,106.52,106.6,7427799991.0
2007-10-11 18:45:00,106.6,106.64,106.58,106.6,6464900026.0
2007-10-11 18:50:00,106.6,106.6,106.55,106.58,2746599971.0
2007-10-11 18:55:00,106.58,106.61,106.44,106.5,5136499962.0
2007-10-11 19:00:00,106.51,106.51,106.46,106.505,3889299987.0
2007-10-11 19:05:00,106.51,106.56,106.51,106.52,4383699968.0
2007-10-11 19:10:00,106.52,106.55,106.5,106.55,2524500002.0
2007-10-11 19:15:00,106.55,106.56,106.46,106.46,2909499977.0
2007-10-11 19:20:00,106.46,106.46,106.41,106.45,2706099975.0
2007-10-11 19:25:00,106.45,106.48,106.42,106.46,3508699977.0
2007-10-11 19:30:00,106.46,106.49,106.37,106.42,3125400002.0
2007-10-11 19:35:00,106.42,106.43,106.39,106.41,1571899996.0
2007-10-11 19:40:00,106.41,106.43,106.36,106.37,3271499982.0
2007-10-11 19:45:00,106.37,106.37,106.3,106.35,3447599979.0
2007-10-11 19:50:00,106.35,106.36,106.32,106.34,1905899997.0
2007-10-11 19:55:00,106.34,106.34,106.27,106.27,2802700002.0
2007-10-11 20:00:00,106.27,106.3,106.22,106.27,5859200002.0
2007-10-11 20:05:00,106.27,106.28,106.11,106.19,6790999990.0
2007-10-11 20:10:00,106.18,106.22,106.01,106.08,6780100003.0
2007-10-11 20:15:00,106.06,106.1,105.92,105.97,7962199971.0
2007-10-11 20:20:00,105.96,106.23,105.92,106.15,8731999940.0
2007-10-11 20:25:00,106.15,106.15,105.87,105.88,7552500001.0
2007-10-11 20:30:00,105.88,106.1,105.84,106.09,7324199977.0
2007-10-11 20:35:00,106.09,106.09,105.93,106.04,6319900013.0
2007-10-11 20:40:00,106.04,106.14,106.03,106.12,5119599986.0
2007-10-11 20:45:00,106.12,106.15,106.04,106.06,3426899994.0
2007-10-11 20:50:00,106.06,106.07,105.92,105.96,5315599994.0
2007-10-11 20:55:00,105.95,106.0,105.91,105.91,3024599999.0
2007-10-11 21:00:00,105.93,105.98,105.895,105.92,2762400002.0
2007-10-11 21:05:00,105.92,105.92,105.68,105.69,6010600007.0
2007-10-11 21:10:00,105.69,105.69,105.4,105.41,6948399979.0
2007-10-11 21:15:00,105.41,105.43,105.34,105.37,4516899999.0
2007-10-11 21:20:00,105.37,105.37,105.23,105.26,5607900017.0
2007-10-11 21:25:00,105.24,105.3,105.2,105.28,3894000001.0
2007-10-11 21:30:00,105.27,105.39,105.19,105.37,6796499972.0
2007-10-11 21:35:00,105.37,105.47,105.25,105.275,4642499986.0
2007-10-11 21:40:00,105.275,105.41,105.25,105.36,2281000001.0
2007-10-11 21:45:00,105.35,105.44,105.3,105.3,4005300006.0
2007-10-11 21:50:00,105.29,105.31,105.25,105.29,1948900002.0
2007-10-11 21:55:00,105.3,105.44,105.29,105.42,3727999996.0
2007-10-11 22:00:00,105.43,105.52,105.43,105.47,3593300008.0
2007-10-11 22:05:00,105.47,105.51,105.46,105.495,1092900002.0
2007-10-11 22:10:00,105.495,105.52,105.47,105.5,971599994.0
2007-10-11 22:15:00,105.51,105.53,105.48,105.5,1276799998.0
2007-10-11 22:20:00,105.5,105.52,105.46,105.5,2670799994.0
2007-10-11 22:25:00,105.5,105.53,105.49,105.52,1517899995.0
2007-10-11 22:30:00,105.52,105.56,105.495,105.56,1995899997.0
2007-10-11 22:35:00,105.55,105.58,105.54,105.54,1697999998.0
2007-10-11 22:40:00,105.54,105.56,105.5,105.52,1417800000.0
2007-10-11 22:45:00,105.52,105.59,105.515,105.585,1558099999.0
2007-10-11 22:50:00,105.59,105.59,105.56,105.57,1478999997.0
2007-10-11 22:55:00,105.56,105.64,105.545,105.58,796600000.0
2007-10-11 23:00:00,105.59,105.63,105.525,105.63,255100000.0
2007-10-11 23:05:00,105.62,105.69,105.61,105.62,664900000.0
2007-10-11 23:10:00,105.62,105.69,105.61,105.67,521100002.0
2007-10-11 23:15:00,105.67,105.68,105.534,105.544,778599996.0
2007-10-11 23:20:00,105.59,105.61,105.49,105.5,514000000.0
2007-10-11 23:25:00,105.5,105.58,105.49,105.58,777299998.0
2007-10-11 23:30:00,105.58,105.59,105.536,105.59,497800013.0
2007-10-11 23:35:00,105.59,105.645,105.58,105.63,415900000.0
2007-10-11 23:40:00,105.64,105.75,105.64,105.71,1406400000.0
2007-10-11 23:45:00,105.7,105.78,105.68,105.7,1574100002.0
2007-10-11 23:50:00,105.7,105.74,105.65,105.66,1478699999.0
2007-10-11 23:55:00,105.66,105.7,105.65,105.67,763700002.0
2007-10-12 00:00:00,105.67,105.67,105.62,105.63,914400000.0
2007-10-12 00:05:00,105.63,105.64,105.58,105.62,817600005.0
2007-10-12 00:10:00,105.62,105.64,105.6,105.64,1479500015.0
2007-10-12 00:15:00,105.64,105.73,105.62,105.72,2106600013.0
2007-10-12 00:20:00,105.73,105.76,105.71,105.71,1583399997.0
2007-10-12 00:25:00,105.71,105.72,105.655,105.68,837699994.0
2007-10-12 00:30:00,105.68,105.69,105.639,105.69,772300005.0
2007-10-12 00:35:00,105.69,105.7,105.63,105.69,670800005.0
2007-10-12 00:40:00,105.68,105.69,105.67,105.68,625800002.0
2007-10-12 00:45:00,105.68,105.74,105.66,105.72,2631699986.0
2007-10-12 00:50:00,105.72,105.76,105.7,105.7,2585900008.0
2007-10-12 00:55:00,105.7,105.75,105.7,105.72,2362500026.0
2007-10-12 01:00:00,105.72,105.72,105.65,105.69,2528300015.0
2007-10-12 01:05:00,105.69,105.72,105.64,105.7,3153900005.0
2007-10-12 01:10:00,105.7,105.7,105.665,105.675,1648900001.0
2007-10-12 01:15:00,105.675,105.71,105.66,105.67,3286200007.0
2007-10-12 01:20:00,105.67,105.67,105.625,105.64,1896000000.0
2007-10-12 01:25:00,105.64,105.68,105.57,105.6,3173499998.0
2007-10-12 01:30:00,105.595,105.67,105.57,105.64,2653800010.0
2007-10-12 01:35:00,105.64,105.68,105.63,105.64,3658699999.0
2007-10-12 01:40:00,105.64,105.7,105.575,105.68,3539799990.0
2007-10-12 01:45:00,105.68,105.74,105.62,105.71,4363199996.0
2007-10-12 01:50:00,105.705,105.85,105.705,105.84,3594600005.0
2007-10-12 01:55:00,105.845,105.94,105.82,105.915,5797099994.0
2007-10-12 02:00:00,105.915,105.94,105.89,105.9,5682199991.0
2007-10-12 02:05:00,105.9,105.93,105.89,105.91,3043599998.0
2007-10-12 02:10:00,105.91,105.95,105.85,105.9,4175099983.0
2007-10-12 02:15:00,105.9,105.93,105.88,105.905,1617599999.0
2007-10-12 02:20:00,105.905,105.945,105.9,105.93,2293099999.0
2007-10-12 02:25:00,105.92,105.94,105.91,105.92,3018500011.0
2007-10-12 02:30:00,105.92,105.94,105.9,105.935,1704100005.0
2007-10-12 02:35:00,105.935,105.94,105.865,105.865,686699999.0
2007-10-12 02:40:00,105.865,105.89,105.83,105.835,3599500002.0
2007-10-12 02:45:00,105.835,105.85,105.77,105.78,5293799988.0
2007-10-12 02:50:00,105.78,105.85,105.77,105.82,6477700000.0
2007-10-12 02:55:00,105.82,105.84,105.8,105.8,4142399993.0
2007-10-12 03:00:00,105.8,105.81,105.78,105.8,3923099993.0
2007-10-12 03:05:00,105.8,105.81,105.74,105.77,4760099987.0
2007-10-12 03:10:00,105.77,105.81,105.76,105.79,2688900004.0
2007-10-12 03:15:00,105.79,105.855,105.79,105.85,2897900003.0
2007-10-12 03:20:00,105.85,105.85,105.78,105.79,1695499997.0
2007-10-12 03:25:00,105.79,105.8,105.745,105.77,3791500003.0
2007-10-12 03:30:00,105.77,105.77,105.72,105.77,2834600009.0
2007-10-12 03:35:00,105.77,105.79,105.76,105.78,1721400003.0
2007-10-12 03:40:00,105.79,105.81,105.76,105.77,2246100010.0
2007-10-12 03:45:00,105.77,105.78,105.68,105.68,4304200000.0
2007-10-12 03:50:00,105.69,105.75,105.68,105.71,3766499997.0
2007-10-12 03:55:00,105.71,105.71,105.61,105.625,3378400004.0
2007-10-12 04:00:00,105.63,105.65,105.545,105.58,5694499996.0
2007-10-12 04:05:00,105.58,105.64,105.57,105.64,2953399998.0
2007-10-12 04:10:00,105.64,105.67,105.62,105.67,3622199997.0
2007-10-12 04:15:00,105.67,105.685,105.56,105.59,3631399986.0
2007-10-12 04:20:00,105.58,105.59,105.46,105.51,5731699985.0
2007-10-12 04:25:00,105.5,105.55,105.46,105.54,4396399988.0
2007-10-12 04:30:00,105.54,105.59,105.5,105.58,5353999993.0
2007-10-12 04:35:00,105.58,105.61,105.55,105.59,5844100008.0
2007-10-12 04:40:00,105.59,105.65,105.565,105.63,1598600004.0
2007-10-12 04:45:00,105.63,105.67,105.6,105.64,5318100021.0
2007-10-12 04:50:00,105.65,105.71,105.65,105.69,4199300002.0
2007-10-12 04:55:00,105.69,105.71,105.68,105.7,2763400013.0
2007-10-12 05:00:00,105.7,105.71,105.66,105.675,2950799992.0
2007-10-12 05:05:00,105.675,105.7,105.66,105.69,1425100000.0
2007-10-12 05:10:00,105.69,105.7,105.68,105.7,1165299993.0
2007-10-12 05:15:00,105.7,105.71,105.67,105.7,2821000012.0
2007-10-12 05:20:00,105.7,105.7,105.68,105.69,1084600000.0
2007-10-12 05:25:00,105.685,105.71,105.61,105.64,3956099996.0
2007-10-12 05:30:00,105.64,105.64,105.49,105.505,4699600002.0
2007-10-12 05:35:00,105.51,105.61,105.51,105.57,4933400002.0
2007-10-12 05:40:00,105.57,105.62,105.57,105.61,1677099998.0
2007-10-12 05:45:00,105.605,105.62,105.59,105.61,2726100008.0
2007-10-12 05:50:00,105.61,105.615,105.53,105.54,2795999998.0
2007-10-12 05:55:00,105.54,105.59,105.53,105.57,3468500016.0
2007-10-12 06:00:00,105.57,105.61,105.56,105.59,2145700006.0
2007-10-12 06:05:00,105.59,105.59,105.52,105.55,2026300005.0
2007-10-12 06:10:00,105.55,105.56,105.52,105.56,1229800008.0
2007-10-12 06:15:00,105.56,105.61,105.5,105.52,4321600000.0
2007-10-12 06:20:00,105.51,105.58,105.49,105.525,4355399997.0
2007-10-12 06:25:00,105.525,105.565,105.51,105.52,2971699999.0
2007-10-12 06:30:00,105.53,105.555,105.515,105.515,1579900004.0
2007-10-12 06:35:00,105.515,105.52,105.46,105.47,2086399994.0
2007-10-12 06:40:00,105.48,105.51,105.42,105.425,2069400012.0
2007-10-12 06:45:00,105.43,105.445,105.42,105.43,1933799991.0
2007-10-12 06:50:00,105.43,105.44,105.4,105.405,1869400010.0
2007-10-12 06:55:00,105.405,105.42,105.345,105.36,2590200008.0
2007-10-12 07:00:00,105.32,105.34,105.25,105.26,7399799984.0
2007-10-12 07:05:00,105.26,105.28,105.17,105.17,7125699985.0
2007-10-12 07:10:00,105.17,105.26,105.15,105.21,5752800027.0
2007-10-12 07:15:00,105.21,105.24,105.14,105.16,6522800001.0
2007-10-12 07:20:00,105.16,105.23,105.16,105.215,6104799993.0
2007-10-12 07:25:00,105.215,105.31,105.2,105.27,5276199984.0
2007-10-12 07:30:00,105.26,105.29,105.21,105.26,4507199999.0
2007-10-12 07:35:00,105.27,105.28,105.22,105.26,3068999992.0
2007-10-12 07:40:00,105.26,105.29,105.24,105.26,3197099994.0
2007-10-12 07:45:00,105.26,105.32,105.205,105.32,3469699974.0
2007-10-12 07:50:00,105.32,105.4,105.27,105.37,3884300000.0
2007-10-12 07:55:00,105.37,105.38,105.27,105.31,3010300002.0
2007-10-12 08:00:00,105.31,105.31,105.23,105.295,2941099995.0
2007-10-12 08:05:00,105.29,105.31,105.25,105.31,2534899998.0
2007-10-12 08:10:00,105.32,105.33,105.17,105.18,4259700007.0
2007-10-12 08:15:00,105.175,105.21,105.09,105.1,6835100005.0
2007-10-12 08:20:00,105.11,105.22,105.11,105.18,4182400009.0
2007-10-12 08:25:00,105.18,105.26,105.0,105.05,7990600036.0
2007-10-12 08:30:00,105.07,105.07,104.95,104.965,9222000031.0
2007-10-12 08:35:00,104.95,105.07,104.94,105.06,7592099984.0
2007-10-12 08:40:00,105.06,105.23,105.05,105.21,7754300004.0
2007-10-12 08:45:00,105.22,105.31,105.2,105.29,4593099983.0
2007-10-12 08:50:00,105.29,105.48,105.28,105.425,7553399974.0
2007-10-12 08:55:00,105.43,105.43,105.335,105.34,4159700005.0
2007-10-12 09:00:00,105.34,105.35,105.26,105.27,6717599985.0
2007-10-12 09:05:00,105.25,105.26,105.17,105.18,7254499975.0
2007-10-12 09:10:00,105.21,105.23,105.18,105.185,5051299986.0
2007-10-12 09:15:00,105.17,105.18,105.05,105.11,8008199980.0
2007-10-12 09:20:00,105.11,105.24,105.11,105.2,5414999967.0
2007-10-12 09:25:00,105.2,105.3,105.19,105.27,7982799960.0
2007-10-12 09:30:00,105.27,105.27,105.16,105.26,6050960332.0
2007-10-12 09:35:00,105.26,105.43,105.23,105.4,6613099973.0
2007-10-12 09:40:00,105.4,105.41,105.36,105.39,6692500020.0
2007-10-12 09:45:00,105.39,105.46,105.37,105.42,4852000003.0
2007-10-12 09:50:00,105.43,105.65,105.43,105.62,6077399796.0
2007-10-12 09:55:00,105.63,105.76,105.61,105.72,7862199960.0
2007-10-12 10:00:00,105.71,105.72,105.68,105.71,5841299980.0
2007-10-12 10:05:00,105.7,105.72,105.66,105.66,3843699982.0
2007-10-12 10:10:00,105.66,105.66,105.585,105.62,5536099993.0
2007-10-12 10:15:00,105.63,105.67,105.61,105.63,8137899979.0
2007-10-12 10:20:00,105.63,105.68,105.62,105.67,4117599995.0
2007-10-12 10:25:00,105.67,105.7,105.64,105.67,2690500012.0
2007-10-12 10:30:00,105.675,105.7,105.66,105.7,2455100012.0
2007-10-12 10:35:00,105.7,105.73,105.68,105.685,3587699984.0
2007-10-12 10:40:00,105.685,105.71,105.64,105.7,3155199982.0
2007-10-12 10:45:00,105.7,105.77,105.695,105.76,2841700008.0
2007-10-12 10:50:00,105.76,105.8,105.745,105.795,2626399997.0
2007-10-12 10:55:00,105.795,105.97,105.79,105.95,6646000012.0
2007-10-12 11:00:00,105.96,106.04,105.9,105.92,6328699976.0
2007-10-12 11:05:00,105.91,105.93,105.83,105.92,4252099991.0
2007-10-12 11:10:00,105.92,106.01,105.92,105.99,5618699996.0
2007-10-12 11:15:00,105.99,106.09,105.99,106.04,4282099997.0
2007-10-12 11:20:00,106.045,106.06,105.97,105.98,3939899996.0
2007-10-12 11:25:00,105.975,106.03,105.95,106.02,2011999992.0
2007-10-12 11:30:00,106.02,106.03,105.97,105.98,3690300009.0
2007-10-12 11:35:00,105.98,105.98,105.9,105.965,4470499955.0
2007-10-12 11:40:00,105.965,106.03,105.95,106.0,4136599975.0
2007-10-12 11:45:00,106.0,106.02,105.88,105.94,5410700009.0
2007-10-12 11:50:00,105.93,106.01,105.91,105.93,6544299993.0
2007-10-12 11:55:00,105.93,105.95,105.88,105.88,4405299983.0
2007-10-12 12:00:00,105.88,105.98,105.88,105.92,4519099980.0
2007-10-12 12:05:00,105.92,105.94,105.86,105.88,3854900002.0
2007-10-12 12:10:00,105.88,106.02,105.88,105.95,2254899998.0
2007-10-12 12:15:00,105.96,105.985,105.93,105.97,2489999980.0
2007-10-12 12:20:00,105.97,105.98,105.91,105.94,1219999996.0
2007-10-12 12:25:00,105.94,105.98,105.925,105.98,2533600007.0
2007-10-12 12:30:00,105.98,105.98,105.93,105.97,4404000026.0
2007-10-12 12:35:00,105.965,105.99,105.93,105.95,3188399986.0
2007-10-12 12:40:00,105.95,105.955,105.895,105.92,3640199996.0
2007-10-12 12:45:00,105.92,105.96,105.92,105.96,3865899976.0
2007-10-12 12:50:00,105.96,106.03,105.955,106.0,2457999999.0
2007-10-12 12:55:00,106.01,106.04,106.0,106.04,2360099986.0
2007-10-12 13:00:00,106.035,106.04,105.97,106.01,2302999993.0
2007-10-12 13:05:00,106.01,106.05,105.99,106.04,1864500001.0
2007-10-12 13:10:00,106.04,106.05,105.99,105.99,1518000000.0
2007-10-12 13:15:00,105.985,106.025,105.96,105.975,3179599997.0
2007-10-12 13:20:00,105.975,105.975,105.86,105.9,7029899963.0
2007-10-12 13:25:00,105.9,105.94,105.87,105.89,6128800004.0
2007-10-12 13:30:00,105.89,105.93,105.86,105.92,7114299982.0
2007-10-12 13:35:00,105.92,105.92,105.87,105.91,1927599994.0
2007-10-12 13:40:00,105.91,105.93,105.88,105.88,2564599999.0
2007-10-12 13:45:00,105.88,105.88,105.8,105.86,5597199992.0
2007-10-12 13:50:00,105.86,105.86,105.76,105.81,6305200019.0
2007-10-12 13:55:00,105.83,105.84,105.72,105.77,5161199993.0
2007-10-12 14:00:00,105.78,105.87,105.75,105.85,4618600001.0
2007-10-12 14:05:00,105.85,105.91,105.84,105.875,3381599989.0
2007-10-12 14:10:00,105.88,105.94,105.87,105.9,1912900007.0
2007-10-12 14:15:00,105.885,105.94,105.81,105.85,3610199996.0
2007-10-12 14:20:00,105.85,105.88,105.83,105.87,6606399964.0
2007-10-12 14:25:00,105.87,106.02,105.86,105.93,4477099977.0
2007-10-12 14:30:00,105.93,106.23,105.87,106.14,8019899965.0
2007-10-12 14:35:00,106.11,106.16,106.02,106.05,9439399984.0
2007-10-12 14:40:00,106.06,106.26,106.04,106.19,10245499964.0
2007-10-12 14:45:00,106.195,106.44,106.195,106.42,6812299984.0
2007-10-12 14:50:00,106.43,106.45,106.34,106.4,6617000012.0
2007-10-12 14:55:00,106.38,106.43,106.27,106.32,9580699981.0
2007-10-12 15:00:00,106.31,106.35,106.27,106.28,7166100009.0
2007-10-12 15:05:00,106.27,106.33,106.23,106.32,7150900001.0
2007-10-12 15:10:00,106.32,106.32,106.19,106.23,6427799980.0
2007-10-12 15:15:00,106.23,106.24,106.14,106.2,5931899977.0
2007-10-12 15:20:00,106.2,106.21,106.13,106.21,4413599997.0
2007-10-12 15:25:00,106.21,106.21,106.11,106.15,6466899943.0
2007-10-12 15:30:00,106.16,106.21,106.12,106.19,10283999820.0
2007-10-12 15:35:00,106.15,106.15,105.98,106.07,8980500020.0
2007-10-12 15:40:00,106.07,106.23,106.07,106.23,6053299981.0
2007-10-12 15:45:00,106.23,106.23,106.13,106.18,6966399975.0
2007-10-12 15:50:00,106.18,106.23,106.16,106.23,6885499983.0
2007-10-12 15:55:00,106.24,106.29,106.17,106.22,5851799994.0
2007-10-12 16:00:00,106.22,106.24,106.16,106.22,5675399974.0
2007-10-12 16:05:00,106.2,106.26,106.15,106.22,7562500000.0
2007-10-12 16:10:00,106.23,106.28,106.2,106.22,6383499987.0
2007-10-12 16:15:00,106.22,106.255,106.17,106.21,7403899994.0
2007-10-12 16:20:00,106.21,106.24,106.18,106.2,4621900001.0
2007-10-12 16:25:00,106.2,106.22,106.17,106.215,4991899961.0
2007-10-12 16:30:00,106.22,106.23,106.11,106.13,4969900009.0
2007-10-12 16:35:00,106.13,106.16,106.055,106.07,6274899954.0
2007-10-12 16:40:00,106.07,106.09,106.03,106.05,3866599982.0
2007-10-12 16:45:00,106.05,106.06,105.89,105.91,6399499969.0
2007-10-12 16:50:00,105.91,105.94,105.84,105.88,7896499997.0
2007-10-12 16:55:00,105.9,106.07,105.84,106.07,6854299982.0
2007-10-12 17:00:00,106.06,106.19,106.03,106.19,6413099968.0
2007-10-12 17:05:00,106.195,106.31,106.18,106.3,7076899998.0
2007-10-12 17:10:00,106.32,106.32,106.19,106.195,5156199995.0
2007-10-12 17:15:00,106.2,106.22,106.17,106.19,3932200010.0
2007-10-12 17:20:00,106.185,106.27,106.18,106.2,4091699991.0
2007-10-12 17:25:00,106.2,106.3,106.19,106.26,3585800000.0
2007-10-12 17:30:00,106.27,106.29,106.21,106.23,2895699997.0
2007-10-12 17:35:00,106.22,106.28,106.2,106.23,3464099997.0
2007-10-12 17:40:00,106.23,106.25,106.2,106.22,2826199988.0
2007-10-12 17:45:00,106.22,106.31,106.2,106.29,3526000000.0
2007-10-12 17:50:00,106.29,106.31,106.25,106.27,4671499991.0
2007-10-12 17:55:00,106.26,106.27,106.2,106.225,5748599990.0
2007-10-12 18:00:00,106.23,106.23,106.11,106.15,3490099992.0
2007-10-12 18:05:00,106.15,106.17,106.14,106.14,1810599999.0
2007-10-12 18:10:00,106.15,106.2,106.09,106.17,3815299983.0
2007-10-12 18:15:00,106.17,106.17,106.01,106.03,3433599990.0
2007-10-12 18:20:00,106.03,106.115,106.03,106.115,4662200003.0
2007-10-12 18:25:00,106.12,106.175,106.1,106.1,1761600004.0
2007-10-12 18:30:00,106.12,106.19,106.02,106.04,4783799986.0
2007-10-12 18:35:00,106.04,106.1,106.04,106.1,2238099991.0
2007-10-12 18:40:00,106.09,106.12,106.06,106.12,1795399991.0
2007-10-12 18:45:00,106.12,106.12,106.08,106.12,1966699988.0
2007-10-12 18:50:00,106.12,106.17,106.1,106.165,1121099990.0
2007-10-12 18:55:00,106.165,106.19,106.16,106.185,1273499984.0
2007-10-12 19:00:00,106.185,106.19,106.145,106.18,1550499997.0
2007-10-12 19:05:00,106.18,106.18,106.1,106.11,3870999987.0
2007-10-12 19:10:00,106.11,106.12,106.06,106.09,1903699997.0
2007-10-12 19:15:00,106.09,106.09,106.04,106.045,1454199999.0
2007-10-12 19:20:00,106.045,106.07,106.015,106.05,2587099981.0
2007-10-12 19:25:00,106.05,106.05,105.96,106.01,2843799993.0
2007-10-12 19:30:00,106.005,106.045,105.99,106.04,1878300003.0
2007-10-12 19:35:00,106.04,106.085,106.04,106.06,1607200000.0
2007-10-12 19:40:00,106.06,106.1,106.06,106.07,1493300004.0
2007-10-12 19:45:00,106.07,106.17,106.07,106.16,3729999991.0
2007-10-12 19:50:00,106.15,106.16,106.11,106.11,1125299995.0
2007-10-12 19:55:00,106.12,106.12,106.09,106.11,394200002.0
2007-10-12 20:00:00,106.105,106.15,106.1,106.13,1473399990.0
2007-10-12 20:05:00,106.13,106.15,106.125,106.145,836499997.0
2007-10-12 20:10:00,106.145,106.15,106.12,106.14,509399997.0
2007-10-12 20:15:00,106.14,106.15,106.1,106.1,891200003.0
2007-10-12 20:20:00,106.11,106.17,106.07,106.16,1530500000.0
2007-10-12 20:25:00,106.16,106.165,106.14,106.15,540600004.0
2007-10-12 20:30:00,106.15,106.16,106.13,106.16,970199991.0
2007-10-12 20:35:00,106.15,106.2,106.15,106.17,2043499997.0
2007-10-12 20:40:00,106.17,106.19,106.16,106.19,2354900003.0
2007-10-12 20:45:00,106.19,106.22,106.165,106.17,2444800004.0
2007-10-12 20:50:00,106.17,106.2,106.16,106.19,1462600007.0
2007-10-12 20:55:00,106.19,106.19,106.13,106.15,3397699967.0
2007-10-12 21:00:00,106.16,106.19,106.07,106.07,4504099960.0
2007-10-12 21:05:00,106.07,106.16,106.06,106.15,2491299975.0
2007-10-12 21:10:00,106.15,106.18,106.13,106.15,1762399975.0
2007-10-12 21:15:00,106.15,106.16,106.11,106.13,1067799994.0
2007-10-12 21:20:00,106.13,106.15,106.11,106.12,1173099985.0
2007-10-12 21:25:00,106.12,106.13,106.095,106.11,1537799977.0
2007-10-12 21:30:00,106.12,106.18,106.12,106.18,1217599987.0
2007-10-12 21:35:00,106.18,106.2,106.16,106.17,1231399985.0
2007-10-12 21:40:00,106.17,106.2,106.17,106.17,562499996.0
2007-10-12 21:45:00,106.17,106.2,106.16,106.19,1254399982.0
2007-10-12 21:50:00,106.2,106.21,106.17,106.21,1654499970.0
2007-10-12 21:55:00,106.22,106.24,106.126,106.24,1889699986.0
2007-10-12 22:00:00,106.24,106.3,106.215,106.29,2261099966.0
2007-10-12 22:05:00,106.28,106.31,106.27,106.3,1122899994.0
2007-10-12 22:10:00,106.3,106.34,106.28,106.31,1430199983.0
2007-10-12 22:15:00,106.31,106.33,106.3,106.32,751399988.0
2007-10-12 22:20:00,106.32,106.38,106.32,106.36,679199999.0
2007-10-12 22:25:00,106.36,106.38,106.355,106.36,617800000.0
2007-10-12 22:30:00,106.36,106.37,106.35,106.37,676599996.0
2007-10-12 22:35:00,106.38,106.4,106.35,106.38,786400000.0
2007-10-12 22:40:00,106.38,106.4,106.36,106.38,1535099980.0
2007-10-12 22:45:00,106.37,106.4,106.36,106.38,1510099998.0
2007-10-12 22:50:00,106.38,106.39,106.36,106.39,805500000.0
2007-10-12 22:55:00,106.39,106.39,106.32,106.36,723200000.0
2007-10-14 23:00:00,106.286,106.376,106.286,106.355,2174200007.0
2007-10-14 23:05:00,106.352,106.399,106.347,106.375,2138700016.0
2007-10-14 23:10:00,106.409,106.473,106.359,106.425,1907600005.0
2007-10-14 23:15:00,106.417,106.473,106.39,106.408,4281000020.0
2007-10-14 23:20:00,106.427,106.485,106.392,106.408,2741200011.0
2007-10-14 23:25:00,106.455,106.502,106.407,106.445,1536900008.0
2007-10-14 23:30:00,106.48,106.51,106.46,106.46,1216500000.0
2007-10-14 23:35:00,106.45,106.49,106.44,106.46,797300000.0
2007-10-14 23:40:00,106.46,106.47,106.45,106.47,677500002.0
2007-10-14 23:45:00,106.47,106.47,106.34,106.4,2356600055.0
2007-10-14 23:50:00,106.4,106.44,106.34,106.36,1922100027.0
2007-10-14 23:55:00,106.36,106.41,106.29,106.39,2327500044.0
2007-10-15 00:00:00,106.39,106.41,106.37,106.39,1874499994.0
2007-10-15 00:05:00,106.39,106.48,106.39,106.46,2743600018.0
2007-10-15 00:10:00,106.45,106.45,106.32,106.34,2944500010.0
2007-10-15 00:15:00,106.34,106.48,106.34,106.41,2707999999.0
2007-10-15 00:20:00,106.41,106.43,106.39,106.42,2529500008.0
2007-10-15 00:25:00,106.42,106.45,106.4,106.43,2330199996.0
2007-10-15 00:30:00,106.43,106.47,106.42,106.43,1601399997.0
2007-10-15 00:35:00,106.44,106.46,106.29,106.32,3679499966.0
2007-10-15 00:40:00,106.33,106.34,106.19,106.23,4372499992.0
2007-10-15 00:45:00,106.23,106.34,106.23,106.28,2409199984.0
2007-10-15 00:50:00,106.28,106.32,106.26,106.31,3059899982.0
2007-10-15 00:55:00,106.32,106.32,106.26,106.28,3394399988.0
2007-10-15 01:00:00,106.28,106.33,106.25,106.3,3005099987.0
2007-10-15 01:05:00,106.3,106.31,106.27,106.31,1002400000.0
2007-10-15 01:10:00,106.31,106.34,106.255,106.33,2471599993.0
2007-10-15 01:15:00,106.34,106.42,106.31,106.32,5026199991.0
2007-10-15 01:20:00,106.32,106.42,106.32,106.38,2475899991.0
2007-10-15 01:25:00,106.39,106.41,106.35,106.35,1063300000.0
2007-10-15 01:30:00,106.35,106.35,106.27,106.325,1683100000.0
2007-10-15 01:35:00,106.325,106.38,106.3,106.34,2213399998.0
2007-10-15 01:40:00,106.33,106.37,106.31,106.32,2435899991.0
2007-10-15 01:45:00,106.32,106.34,106.31,106.33,1653000000.0
2007-10-15 01:50:00,106.33,106.35,106.24,106.31,4952600003.0
2007-10-15 01:55:00,106.3,106.38,106.29,106.37,3995199999.0
2007-10-15 02:00:00,106.37,106.43,106.36,106.41,3345999991.0
2007-10-15 02:05:00,106.41,106.46,106.38,106.39,3680099995.0
2007-10-15 02:10:00,106.39,106.46,106.36,106.44,5032699984.0
2007-10-15 02:15:00,106.43,106.515,106.43,106.5,4342500008.0
2007-10-15 02:20:00,106.51,106.51,106.44,106.445,3092300003.0
2007-10-15 02:25:00,106.45,106.53,106.44,106.51,3214600011.0
2007-10-15 02:30:00,106.51,106.51,106.465,106.49,2861799996.0
2007-10-15 02:35:00,106.49,106.495,106.465,106.49,1641800000.0
2007-10-15 02:40:00,106.49,106.57,106.49,106.55,2607900000.0
2007-10-15 02:45:00,106.55,106.605,106.54,106.55,3494499987.0
2007-10-15 02:50:00,106.545,106.56,106.49,106.5,3518099992.0
2007-10-15 02:55:00,106.495,106.51,106.4,106.41,5462899966.0
2007-10-15 03:00:00,106.41,106.455,106.41,106.425,2534100013.0
2007-10-15 03:05:00,106.425,106.44,106.405,106.43,2656800004.0
2007-10-15 03:10:00,106.43,106.43,106.33,106.33,4057099991.0
2007-10-15 03:15:00,106.33,106.42,106.33,106.385,4753999993.0
2007-10-15 03:20:00,106.39,106.4,106.375,106.39,1211700001.0
2007-10-15 03:25:00,106.39,106.445,106.38,106.425,1978700002.0
2007-10-15 03:30:00,106.425,106.45,106.415,106.45,3556299998.0
2007-10-15 03:35:00,106.45,106.48,106.41,106.48,2646700001.0
2007-10-15 03:40:00,106.48,106.48,106.4,106.41,4287999996.0
2007-10-15 03:45:00,106.41,106.44,106.395,106.4,2651599972.0
2007-10-15 03:50:00,106.41,106.41,106.35,106.37,2385799998.0
2007-10-15 03:55:00,106.37,106.38,106.35,106.36,2312200011.0
2007-10-15 04:00:00,106.36,106.38,106.33,106.33,3237300001.0
2007-10-15 04:05:00,106.33,106.35,106.3,106.32,2098300013.0
2007-10-15 04:10:00,106.32,106.34,106.29,106.3,2868100009.0
2007-10-15 04:15:00,106.3,106.32,106.28,106.3,2060800000.0
2007-10-15 04:20:00,106.3,106.33,106.3,106.31,1491600000.0
2007-10-15 04:25:00,106.31,106.33,106.28,106.315,3724800060.0
2007-10-15 04:30:00,106.315,106.32,106.3,106.3,2670600035.0
2007-10-15 04:35:00,106.3,106.31,106.29,106.31,1814100000.0
2007-10-15 04:40:00,106.31,106.31,106.26,106.28,2015400018.0
2007-10-15 04:45:00,106.28,106.28,106.23,106.27,3975000025.0
2007-10-15 04:50:00,106.27,106.29,106.245,106.25,2422800024.0
2007-10-15 04:55:00,106.25,106.26,106.22,106.225,2444900023.0
2007-10-15 05:00:00,106.23,106.25,106.22,106.25,3626100024.0
2007-10-15 05:05:00,106.25,106.27,106.22,106.22,4462700034.0
2007-10-15 05:10:00,106.22,106.24,106.19,106.22,3069400040.0
2007-10-15 05:15:00,106.22,106.22,106.2,106.22,2208400032.0
2007-10-15 05:20:00,106.22,106.22,106.2,106.22,2097900025.0
2007-10-15 05:25:00,106.22,106.23,106.21,106.22,1159700007.0
2007-10-15 05:30:00,106.22,106.23,106.19,106.21,2334700002.0
2007-10-15 05:35:00,106.21,106.24,106.205,106.22,4024200041.0
2007-10-15 05:40:00,106.21,106.22,106.18,106.19,3524800035.0
2007-10-15 05:45:00,106.19,106.21,106.155,106.165,3598400020.0
2007-10-15 05:50:00,106.17,106.2,106.15,106.17,4428300036.0
2007-10-15 05:55:00,106.16,106.26,106.15,106.25,4967100034.0
2007-10-15 06:00:00,106.25,106.3,106.23,106.25,3198000007.0
2007-10-15 06:05:00,106.25,106.3,106.24,106.29,2010200012.0
2007-10-15 06:10:00,106.29,106.38,106.28,106.36,4113100022.0
2007-10-15 06:15:00,106.36,106.36,106.29,106.35,2524099998.0
2007-10-15 06:20:00,106.35,106.37,106.3,106.31,4313600024.0
2007-10-15 06:25:00,106.31,106.32,106.27,106.28,2749600002.0
2007-10-15 06:30:00,106.28,106.31,106.27,106.3,4431800012.0
2007-10-15 06:35:00,106.3,106.36,106.28,106.34,2997000001.0
2007-10-15 06:40:00,106.34,106.37,106.33,106.34,2285200004.0
2007-10-15 06:45:00,106.34,106.35,106.27,106.28,3303400000.0
2007-10-15 06:50:00,106.28,106.3,106.26,106.29,2357000011.0
2007-10-15 06:55:00,106.29,106.345,106.28,106.34,2243899993.0
2007-10-15 07:00:00,106.33,106.35,106.31,106.335,2336899992.0
2007-10-15 07:05:00,106.33,106.355,106.305,106.345,2889699998.0
2007-10-15 07:10:00,106.345,106.37,106.33,106.365,2021700001.0
2007-10-15 07:15:00,106.365,106.385,106.35,106.375,1077999998.0
2007-10-15 07:20:00,106.375,106.385,106.36,106.36,1935400003.0
2007-10-15 07:25:00,106.36,106.38,106.35,106.37,1523600002.0
2007-10-15 07:30:00,106.37,106.375,106.335,106.35,2464599997.0
2007-10-15 07:35:00,106.35,106.355,106.29,106.295,1614500000.0
2007-10-15 07:40:00,106.3,106.33,106.3,106.32,1866000003.0
2007-10-15 07:45:00,106.32,106.4,106.3,106.4,3134799999.0
2007-10-15 07:50:00,106.4,106.51,106.4,106.51,5862400010.0
2007-10-15 07:55:00,106.51,106.54,106.48,106.54,6838800011.0
2007-10-15 08:00:00,106.54,106.59,106.52,106.52,5539899992.0
2007-10-15 08:05:00,106.52,106.53,106.47,106.51,4751799986.0
2007-10-15 08:10:00,106.51,106.51,106.41,106.44,3465800006.0
2007-10-15 08:15:00,106.44,106.48,106.41,106.47,4670900007.0
2007-10-15 08:20:00,106.47,106.51,106.41,106.45,2830200000.0
2007-10-15 08:25:00,106.45,106.55,106.45,106.55,4741200011.0
2007-10-15 08:30:00,106.55,106.55,106.38,106.42,3470199997.0
2007-10-15 08:35:00,106.42,106.47,106.34,106.47,3065199995.0
2007-10-15 08:40:00,106.47,106.49,106.37,106.4,4449799995.0
2007-10-15 08:45:00,106.4,106.43,106.34,106.37,4083199992.0
2007-10-15 08:50:00,106.37,106.39,106.35,106.37,3744599982.0
2007-10-15 08:55:00,106.37,106.5,106.36,106.465,3453599996.0
2007-10-15 09:00:00,106.465,106.485,106.44,106.475,5637799974.0
2007-10-15 09:05:00,106.47,106.47,106.36,106.405,6432399966.0
2007-10-15 09:10:00,106.405,106.47,106.38,106.47,6212500022.0
2007-10-15 09:15:00,106.47,106.505,106.45,106.475,3735799971.0
2007-10-15 09:20:00,106.48,106.6,106.42,106.59,7110099963.0
2007-10-15 09:25:00,106.59,106.62,106.51,106.6,5648999962.0
2007-10-15 09:30:00,106.6,106.63,106.55,106.6,5086899971.0
2007-10-15 09:35:00,106.6,106.61,106.55,106.565,4696499994.0
2007-10-15 09:40:00,106.565,106.63,106.53,106.62,8385000008.0
2007-10-15 09:45:00,106.62,106.63,106.57,106.59,3183400010.0
2007-10-15 09:50:00,106.59,106.63,106.53,106.56,7562699964.0
2007-10-15 09:55:00,106.56,106.61,106.54,106.59,3369499996.0
2007-10-15 10:00:00,106.59,106.7,106.57,106.64,6238900038.0
2007-10-15 10:05:00,106.64,106.71,106.61,106.7,7798399936.0
2007-10-15 10:10:00,106.71,106.73,106.645,106.66,7540499953.0
2007-10-15 10:15:00,106.66,106.67,106.59,106.59,7630899940.0
2007-10-15 10:20:00,106.59,106.69,106.58,106.64,7325199921.0
2007-10-15 10:25:00,106.64,106.67,106.62,106.66,6521399951.0
2007-10-15 10:30:00,106.67,106.67,106.6,106.63,3759800033.0
2007-10-15 10:35:00,106.63,106.685,106.61,106.66,3498999993.0
2007-10-15 10:40:00,106.66,106.69,106.64,106.67,6162099978.0
2007-10-15 10:45:00,106.66,106.67,106.55,106.58,5990499974.0
2007-10-15 10:50:00,106.58,106.625,106.56,106.605,3235599973.0
2007-10-15 10:55:00,106.605,106.615,106.57,106.58,2132499990.0
2007-10-15 11:00:00,106.58,106.6,106.56,106.58,3731999981.0
2007-10-15 11:05:00,106.58,106.58,106.53,106.55,2790199990.0
2007-10-15 11:10:00,106.55,106.58,106.525,106.525,2219600000.0
2007-10-15 11:15:00,106.525,106.58,106.5,106.51,1795500002.0
2007-10-15 11:20:00,106.51,106.61,106.51,106.59,4613999979.0
2007-10-15 11:25:00,106.6,106.66,106.6,106.64,2750200003.0
2007-10-15 11:30:00,106.64,106.65,106.59,106.61,5826699979.0
2007-10-15 11:35:00,106.61,106.72,106.59,106.7,6336199974.0
2007-10-15 11:40:00,106.7,106.8,106.7,106.73,5374499984.0
2007-10-15 11:45:00,106.73,106.77,106.73,106.73,4202399996.0
2007-10-15 11:50:00,106.73,106.74,106.6,106.64,6356700024.0
2007-10-15 11:55:00,106.64,106.76,106.635,106.76,3433199993.0
2007-10-15 12:00:00,106.76,106.8,106.7,106.72,6541400011.0
2007-10-15 12:05:00,106.71,106.8,106.7,106.79,5199100022.0
2007-10-15 12:10:00,106.79,106.835,106.78,106.795,5346399989.0
2007-10-15 12:15:00,106.795,106.81,106.75,106.75,7790799980.0
2007-10-15 12:20:00,106.75,106.76,106.65,106.67,5597499995.0
2007-10-15 12:25:00,106.67,106.77,106.67,106.77,3390100018.0
2007-10-15 12:30:00,106.77,106.82,106.75,106.79,4883099981.0
2007-10-15 12:35:00,106.79,106.83,106.76,106.77,5493800002.0
2007-10-15 12:40:00,106.77,106.82,106.71,106.73,6305100035.0
2007-10-15 12:45:00,106.74,106.78,106.73,106.74,7528600012.0
2007-10-15 12:50:00,106.74,106.81,106.74,106.78,7536399935.0
2007-10-15 12:55:00,106.78,106.87,106.73,106.85,7852299965.0
2007-10-15 13:00:00,106.845,106.845,106.77,106.79,8449300015.0
2007-10-15 13:05:00,106.79,106.81,106.76,106.77,5119499995.0
2007-10-15 13:10:00,106.77,106.78,106.74,106.78,6557899955.0
2007-10-15 13:15:00,106.77,106.78,106.71,106.75,5107699975.0
2007-10-15 13:20:00,106.75,106.78,106.72,106.72,6500500014.0
2007-10-15 13:25:00,106.72,106.765,106.72,106.745,2887000004.0
2007-10-15 13:30:00,106.745,106.8,106.745,106.75,4725899989.0
2007-10-15 13:35:00,106.75,106.815,106.72,106.78,6855799959.0
2007-10-15 13:40:00,106.78,106.8,106.74,106.755,2995899971.0
2007-10-15 13:45:00,106.75,106.77,106.66,106.71,5286700017.0
2007-10-15 13:50:00,106.71,106.74,106.68,106.69,5868800009.0
2007-10-15 13:55:00,106.69,106.72,106.66,106.66,6837899932.0
2007-10-15 14:00:00,106.66,106.7,106.63,106.67,5500099971.0
2007-10-15 14:05:00,106.67,106.74,106.67,106.72,2348300001.0
2007-10-15 14:10:00,106.72,106.81,106.71,106.77,3321199987.0
2007-10-15 14:15:00,106.77,106.8,106.73,106.75,5656199982.0
2007-10-15 14:20:00,106.77,106.83,106.75,106.79,7503099972.0
2007-10-15 14:25:00,106.79,106.82,106.725,106.75,5479700023.0
2007-10-15 14:30:00,106.75,106.8,106.75,106.775,3311200002.0
2007-10-15 14:35:00,106.775,106.79,106.67,106.73,5233999982.0
2007-10-15 14:40:00,106.74,106.77,106.73,106.77,4224699998.0
2007-10-15 14:45:00,106.77,106.78,106.61,106.64,5687700003.0
2007-10-15 14:50:00,106.65,106.77,106.63,106.72,8296199977.0
2007-10-15 14:55:00,106.72,106.76,106.72,106.76,6399700011.0
2007-10-15 15:00:00,106.76,106.77,106.7,106.75,6482599950.0
2007-10-15 15:05:00,106.75,106.76,106.695,106.735,5444499993.0
2007-10-15 15:10:00,106.735,106.82,106.72,106.8,5104800021.0
2007-10-15 15:15:00,106.8,106.8,106.73,106.765,2816800009.0
2007-10-15 15:20:00,106.755,106.83,106.74,106.75,4578699999.0
2007-10-15 15:25:00,106.75,106.77,106.72,106.74,4559500046.0
2007-10-15 15:30:00,106.74,106.82,106.74,106.8,5495200016.0
2007-10-15 15:35:00,106.795,106.81,106.75,106.77,4592199996.0
2007-10-15 15:40:00,106.77,106.77,106.69,106.71,3272500001.0
2007-10-15 15:45:00,106.71,106.73,106.63,106.71,8331799997.0
2007-10-15 15:50:00,106.71,106.715,106.675,106.685,3659299993.0
2007-10-15 15:55:00,106.685,106.72,106.63,106.7,6533300014.0
2007-10-15 16:00:00,106.7,106.72,106.66,106.69,5835099977.0
2007-10-15 16:05:00,106.66,106.68,106.55,106.63,8071899977.0
2007-10-15 16:10:00,106.62,106.64,106.58,106.61,4775500026.0
2007-10-15 16:15:00,106.61,106.69,106.6,106.66,3797299985.0
2007-10-15 16:20:00,106.66,106.72,106.65,106.67,6114831127.0
2007-10-15 16:25:00,106.65,106.66,106.53,106.54,5606699972.0
2007-10-15 16:30:00,106.535,106.58,106.505,106.53,4990099993.0
2007-10-15 16:35:00,106.53,106.545,106.445,106.46,3934699986.0
2007-10-15 16:40:00,106.46,106.46,106.32,106.37,7471499960.0
2007-10-15 16:45:00,106.37,106.39,106.31,106.35,6218600020.0
2007-10-15 16:50:00,106.35,106.37,106.25,106.26,6944500018.0
2007-10-15 16:55:00,106.26,106.28,106.16,106.19,5705100030.0
2007-10-15 17:00:00,106.19,106.22,105.98,105.99,8415200080.0
2007-10-15 17:05:00,105.99,106.01,105.83,105.95,7488500053.0
2007-10-15 17:10:00,105.94,106.02,105.91,106.0,6751399984.0
2007-10-15 17:15:00,105.99,106.1,105.98,106.0,4613799985.0
2007-10-15 17:20:00,106.0,106.01,105.7,105.75,7755200040.0
2007-10-15 17:25:00,105.75,105.75,105.57,105.74,6546099970.0
2007-10-15 17:30:00,105.73,105.75,105.64,105.75,7309099990.0
2007-10-15 17:35:00,105.74,105.8,105.68,105.8,4498899995.0
2007-10-15 17:40:00,105.8,105.8,105.68,105.7,2659900002.0
2007-10-15 17:45:00,105.7,105.73,105.62,105.68,3408099985.0
2007-10-15 17:50:00,105.68,105.76,105.67,105.72,2240599997.0
2007-10-15 17:55:00,105.72,105.76,105.66,105.75,3057999986.0
2007-10-15 18:00:00,105.75,105.75,105.54,105.54,2727699996.0
2007-10-15 18:05:00,105.54,105.7,105.53,105.7,4630600018.0
2007-10-15 18:10:00,105.7,105.77,105.68,105.77,3719700011.0
2007-10-15 18:15:00,105.77,105.78,105.72,105.745,3542000004.0
2007-10-15 18:20:00,105.75,105.75,105.72,105.735,1337499996.0
2007-10-15 18:25:00,105.735,105.76,105.69,105.71,1226100003.0
2007-10-15 18:30:00,105.7,105.73,105.6,105.63,1847199999.0
2007-10-15 18:35:00,105.63,105.74,105.63,105.71,2064099996.0
2007-10-15 18:40:00,105.71,105.72,105.55,105.59,3764999990.0
2007-10-15 18:45:00,105.59,105.6,105.5,105.51,2949500004.0
2007-10-15 18:50:00,105.51,105.51,105.45,105.505,3298899993.0
2007-10-15 18:55:00,105.505,105.52,105.47,105.515,2040599995.0
2007-10-15 19:00:00,105.52,105.55,105.425,105.44,3924400001.0
2007-10-15 19:05:00,105.44,105.48,105.34,105.36,3523900017.0
2007-10-15 19:10:00,105.36,105.38,105.29,105.32,4848299991.0
2007-10-15 19:15:00,105.32,105.43,105.3,105.42,2886399998.0
2007-10-15 19:20:00,105.42,105.46,105.4,105.42,3480199995.0
2007-10-15 19:25:00,105.42,105.45,105.39,105.44,3011499995.0
2007-10-15 19:30:00,105.44,105.5,105.44,105.48,2300899997.0
2007-10-15 19:35:00,105.48,105.54,105.465,105.54,2517100006.0
2007-10-15 19:40:00,105.54,105.55,105.45,105.45,1058300006.0
2007-10-15 19:45:00,105.45,105.48,105.44,105.45,2855999997.0
2007-10-15 19:50:00,105.445,105.455,105.41,105.44,2167499988.0
2007-10-15 19:55:00,105.44,105.45,105.42,105.45,1858400005.0
2007-10-15 20:00:00,105.445,105.48,105.44,105.47,940600000.0
2007-10-15 20:05:00,105.47,105.47,105.27,105.28,2721699996.0
2007-10-15 20:10:00,105.275,105.28,105.235,105.27,5818699954.0
2007-10-15 20:15:00,105.27,105.45,105.25,105.44,5406299972.0
2007-10-15 20:20:00,105.44,105.45,105.34,105.34,3957599970.0
2007-10-15 20:25:00,105.34,105.43,105.34,105.4,3445799991.0
2007-10-15 20:30:00,105.4,105.44,105.395,105.435,1554499996.0
2007-10-15 20:35:00,105.435,105.44,105.32,105.345,1761700000.0
2007-10-15 20:40:00,105.345,105.42,105.34,105.39,3349000001.0
2007-10-15 20:45:00,105.39,105.43,105.36,105.36,4419499972.0
2007-10-15 20:50:00,105.36,105.38,105.34,105.34,2845600009.0
2007-10-15 20:55:00,105.34,105.34,105.205,105.31,5624499966.0
2007-10-15 21:00:00,105.31,105.44,105.28,105.39,4265999991.0
2007-10-15 21:05:00,105.4,105.44,105.38,105.41,2303399994.0
2007-10-15 21:10:00,105.41,105.44,105.315,105.32,1528200001.0
2007-10-15 21:15:00,105.32,105.34,105.28,105.305,3226099993.0
2007-10-15 21:20:00,105.305,105.35,105.14,105.14,3732600008.0
2007-10-15 21:25:00,105.14,105.22,105.05,105.22,4811599981.0
2007-10-15 21:30:00,105.215,105.22,105.08,105.11,5035000006.0
2007-10-15 21:35:00,105.11,105.11,104.99,105.03,3520900010.0
2007-10-15 21:40:00,105.03,105.14,104.985,105.14,2516200000.0
2007-10-15 21:45:00,105.14,105.4,105.13,105.32,5752099997.0
2007-10-15 21:50:00,105.315,105.34,105.23,105.24,3565699992.0
2007-10-15 21:55:00,105.24,105.3,105.23,105.3,1859900001.0
2007-10-15 22:00:00,105.3,105.31,105.24,105.305,1573100006.0
2007-10-15 22:05:00,105.305,105.39,105.29,105.39,1999900010.0
2007-10-15 22:10:00,105.39,105.43,105.385,105.425,3297400007.0
2007-10-15 22:15:00,105.425,105.46,105.41,105.46,1580000009.0
2007-10-15 22:20:00,105.46,105.5,105.455,105.49,1813499996.0
2007-10-15 22:25:00,105.49,105.57,105.49,105.53,2868499983.0
2007-10-15 22:30:00,105.53,105.56,105.515,105.515,2350500004.0
2007-10-15 22:35:00,105.515,105.56,105.49,105.5,1807200000.0
2007-10-15 22:40:00,105.5,105.5,105.44,105.46,2977399989.0
2007-10-15 22:45:00,105.46,105.47,105.44,105.46,1227699999.0
2007-10-15 22:50:00,105.46,105.49,105.44,105.48,1581999999.0
2007-10-15 22:55:00,105.48,105.5,105.47,105.48,2450099997.0
2007-10-15 23:00:00,105.49,105.57,105.44,105.51,1392200000.0
2007-10-15 23:05:00,105.51,105.63,105.49,105.62,1178200000.0
2007-10-15 23:10:00,105.62,105.65,105.6,105.63,980799998.0
2007-10-15 23:15:00,105.62,105.63,105.59,105.62,743699996.0
2007-10-15 23:20:00,105.62,105.63,105.595,105.61,766600000.0
2007-10-15 23:25:00,105.605,105.65,105.56,105.65,1404900000.0
2007-10-15 23:30:00,105.65,105.68,105.62,105.65,1095400000.0
2007-10-15 23:35:00,105.66,105.71,105.63,105.66,1052399995.0
2007-10-15 23:40:00,105.66,105.735,105.64,105.72,1741099998.0
2007-10-15 23:45:00,105.72,105.74,105.71,105.72,1364800000.0
2007-10-15 23:50:00,105.72,105.805,105.68,105.765,1827599999.0
2007-10-15 23:55:00,105.765,105.765,105.7,105.72,1326000000.0
2007-10-16 00:00:00,105.72,105.72,105.675,105.705,1370500001.0
2007-10-16 00:05:00,105.705,105.72,105.665,105.68,369799994.0
2007-10-16 00:10:00,105.68,105.705,105.63,105.68,1075700001.0
2007-10-16 00:15:00,105.68,105.73,105.65,105.69,1438599999.0
2007-10-16 00:20:00,105.69,105.69,105.6,105.62,2124299991.0
2007-10-16 00:25:00,105.62,105.69,105.615,105.68,1590999992.0
2007-10-16 00:30:00,105.68,105.68,105.635,105.64,1361100008.0
2007-10-16 00:35:00,105.65,105.655,105.58,105.6,1048099999.0
2007-10-16 00:40:00,105.6,105.63,105.58,105.63,757700000.0
2007-10-16 00:45:00,105.63,105.655,105.57,105.595,2096599997.0
2007-10-16 00:50:00,105.6,105.64,105.57,105.63,4007699967.0
2007-10-16 00:55:00,105.63,105.645,105.59,105.595,2330000013.0
2007-10-16 01:00:00,105.59,105.64,105.55,105.61,1069500000.0
2007-10-16 01:05:00,105.61,105.72,105.6,105.69,3567700000.0
2007-10-16 01:10:00,105.69,105.69,105.61,105.69,3331999999.0
2007-10-16 01:15:00,105.69,105.7,105.65,105.65,2739999994.0
2007-10-16 01:20:00,105.65,105.67,105.53,105.53,3702100020.0
2007-10-16 01:25:00,105.54,105.6,105.54,105.55,2871300020.0
2007-10-16 01:30:00,105.55,105.66,105.53,105.66,1052900013.0
2007-10-16 01:35:00,105.66,105.66,105.61,105.63,741900002.0
2007-10-16 01:40:00,105.61,105.68,105.61,105.61,2594500017.0
2007-10-16 01:45:00,105.61,105.61,105.535,105.57,3506400011.0
2007-10-16 01:50:00,105.57,105.615,105.55,105.59,2847300001.0
2007-10-16 01:55:00,105.59,105.64,105.59,105.62,2223399997.0
2007-10-16 02:00:00,105.62,105.68,105.6,105.68,2764700001.0
2007-10-16 02:05:00,105.68,105.68,105.595,105.61,2456900002.0
2007-10-16 02:10:00,105.61,105.63,105.57,105.57,2133300000.0
2007-10-16 02:15:00,105.57,105.59,105.44,105.45,3454699996.0
2007-10-16 02:20:00,105.45,105.49,105.42,105.465,2801200003.0
2007-10-16 02:25:00,105.465,105.475,105.39,105.41,3175300009.0
2007-10-16 02:30:00,105.4,105.42,105.24,105.34,7497500002.0
2007-10-16 02:35:00,105.34,105.35,105.19,105.28,6894700002.0
2007-10-16 02:40:00,105.28,105.33,105.195,105.2,6072300034.0
2007-10-16 02:45:00,105.2,105.28,105.15,105.27,5352200018.0
2007-10-16 02:50:00,105.27,105.29,105.23,105.25,5729599990.0
2007-10-16 02:55:00,105.25,105.28,105.205,105.21,6084950004.0
2007-10-16 03:00:00,105.2,105.22,105.11,105.115,5791100022.0
2007-10-16 03:05:00,105.11,105.18,105.01,105.16,7058899984.0
2007-10-16 03:10:00,105.14,105.215,105.09,105.215,4262000008.0
2007-10-16 03:15:00,105.215,105.245,105.175,105.235,2694700002.0
2007-10-16 03:20:00,105.235,105.24,105.19,105.23,4222500016.0
2007-10-16 03:25:00,105.22,105.26,105.22,105.26,5312699982.0
2007-10-16 03:30:00,105.26,105.34,105.25,105.335,7080500008.0
2007-10-16 03:35:00,105.33,105.38,105.32,105.37,6794600017.0
2007-10-16 03:40:00,105.37,105.37,105.33,105.35,4924200023.0
2007-10-16 03:45:00,105.35,105.35,105.32,105.34,4604499994.0
2007-10-16 03:50:00,105.34,105.41,105.32,105.4,5589300010.0
2007-10-16 03:55:00,105.4,105.44,105.39,105.41,3297400007.0
2007-10-16 04:00:00,105.41,105.485,105.41,105.44,2892800012.0
2007-10-16 04:05:00,105.45,105.45,105.36,105.38,4072400001.0
2007-10-16 04:10:00,105.38,105.38,105.29,105.29,4025999997.0
2007-10-16 04:15:00,105.29,105.29,105.24,105.29,4628200005.0
2007-10-16 04:20:00,105.28,105.35,105.28,105.34,5041099994.0
2007-10-16 04:25:00,105.34,105.42,105.33,105.41,5398499980.0
2007-10-16 04:30:00,105.41,105.42,105.36,105.38,4015100012.0
2007-10-16 04:35:00,105.38,105.39,105.36,105.36,3839999989.0
2007-10-16 04:40:00,105.36,105.37,105.35,105.36,1612000005.0
2007-10-16 04:45:00,105.36,105.36,105.295,105.31,4061999986.0
2007-10-16 04:50:00,105.31,105.4,105.295,105.37,3061000000.0
2007-10-16 04:55:00,105.37,105.41,105.36,105.41,2977000015.0
2007-10-16 05:00:00,105.41,105.49,105.4,105.475,3591199998.0
2007-10-16 05:05:00,105.475,105.48,105.435,105.445,2120999997.0
2007-10-16 05:10:00,105.44,105.46,105.42,105.445,2054399996.0
2007-10-16 05:15:00,105.445,105.465,105.42,105.445,2443899984.0
2007-10-16 05:20:00,105.445,105.48,105.42,105.43,2209099995.0
2007-10-16 05:25:00,105.43,105.45,105.4,105.42,3032000010.0
2007-10-16 05:30:00,105.42,105.45,105.42,105.44,3109300005.0
2007-10-16 05:35:00,105.44,105.48,105.44,105.47,1198300012.0
2007-10-16 05:40:00,105.47,105.48,105.42,105.44,4229700017.0
2007-10-16 05:45:00,105.44,105.44,105.4,105.43,2852200012.0
2007-10-16 05:50:00,105.42,105.48,105.42,105.47,2215399994.0
2007-10-16 05:55:00,105.47,105.48,105.45,105.46,1852600015.0
2007-10-16 06:00:00,105.46,105.52,105.45,105.495,1891999997.0
2007-10-16 06:05:00,105.495,105.5,105.47,105.47,2403299997.0
2007-10-16 06:10:00,105.47,105.48,105.45,105.47,2827099981.0
2007-10-16 06:15:00,105.47,105.51,105.45,105.47,4507299999.0
2007-10-16 06:20:00,105.47,105.48,105.44,105.47,2499699996.0
2007-10-16 06:25:00,105.47,105.48,105.45,105.46,4460900008.0
2007-10-16 06:30:00,105.47,105.47,105.41,105.425,3039600000.0
2007-10-16 06:35:00,105.425,105.435,105.39,105.42,2425099967.0
2007-10-16 06:40:00,105.42,105.48,105.41,105.48,4531499961.0
2007-10-16 06:45:00,105.48,105.49,105.45,105.47,5004400021.0
2007-10-16 06:50:00,105.47,105.5,105.47,105.48,2891500003.0
2007-10-16 06:55:00,105.48,105.5,105.47,105.5,822199998.0
2007-10-16 07:00:00,105.5,105.5,105.45,105.46,2472200002.0
2007-10-16 07:05:00,105.46,105.48,105.455,105.47,2030799998.0
2007-10-16 07:10:00,105.47,105.49,105.44,105.45,2096499989.0
2007-10-16 07:15:00,105.45,105.48,105.43,105.48,5700999995.0
2007-10-16 07:20:00,105.47,105.49,105.41,105.43,4507500012.0
2007-10-16 07:25:00,105.43,105.49,105.425,105.47,7305700020.0
2007-10-16 07:30:00,105.475,105.53,105.47,105.505,4165400008.0
2007-10-16 07:35:00,105.505,105.505,105.45,105.465,3780199989.0
2007-10-16 07:40:00,105.465,105.49,105.44,105.48,1772200000.0
2007-10-16 07:45:00,105.48,105.51,105.46,105.485,3076799999.0
2007-10-16 07:50:00,105.485,105.565,105.47,105.56,4352400013.0
2007-10-16 07:55:00,105.56,105.64,105.54,105.6,5158499999.0
2007-10-16 08:00:00,105.6,105.62,105.565,105.575,5094799989.0
2007-10-16 08:05:00,105.575,105.63,105.54,105.58,4165499996.0
2007-10-16 08:10:00,105.6,105.62,105.56,105.58,7029100025.0
2007-10-16 08:15:00,105.58,105.65,105.58,105.635,7699499992.0
2007-10-16 08:20:00,105.64,105.68,105.605,105.63,8327599993.0
2007-10-16 08:25:00,105.62,105.69,105.61,105.66,6433300003.0
2007-10-16 08:30:00,105.67,105.76,105.64,105.67,5810200009.0
2007-10-16 08:35:00,105.67,105.68,105.61,105.65,4557400017.0
2007-10-16 08:40:00,105.64,105.71,105.62,105.67,4334199999.0
2007-10-16 08:45:00,105.67,105.73,105.65,105.65,5218099998.0
2007-10-16 08:50:00,105.65,105.73,105.64,105.71,5980999982.0
2007-10-16 08:55:00,105.71,105.71,105.65,105.66,6717699995.0
2007-10-16 09:00:00,105.66,105.7,105.53,105.53,5615499970.0
2007-10-16 09:05:00,105.525,105.54,105.37,105.38,7828599973.0
2007-10-16 09:10:00,105.38,105.41,105.01,105.1,10057799956.0
2007-10-16 09:15:00,105.09,105.1,104.79,104.96,7449744502.0
2007-10-16 09:20:00,104.96,105.08,104.185,104.19,8376899988.0
2007-10-16 09:25:00,104.19,104.48,104.12,104.12,7135399995.0
2007-10-16 09:30:00,104.1,104.14,102.965,103.01,6546000006.0
2007-10-16 09:35:00,103.02,103.98,103.01,103.59,6351100008.0
2007-10-16 09:40:00,103.58,103.78,103.47,103.55,6710300012.0
2007-10-16 09:45:00,103.54,104.02,103.54,103.91,9061199971.0
2007-10-16 09:50:00,103.9,104.16,103.88,103.965,7158199999.0
2007-10-16 09:55:00,103.965,104.025,103.85,103.95,6275200002.0
2007-10-16 10:00:00,103.95,104.03,103.79,104.01,8233299977.0
2007-10-16 10:05:00,104.0,104.04,103.81,103.87,9635699979.0
2007-10-16 10:10:00,103.88,103.98,103.81,103.98,6251899996.0
2007-10-16 10:15:00,103.96,104.41,103.96,104.27,6162399988.0
2007-10-16 10:20:00,104.27,104.31,104.13,104.18,6810399985.0
2007-10-16 10:25:00,104.18,104.45,104.15,104.36,8660699967.0
2007-10-16 10:30:00,104.36,104.47,104.27,104.45,8847699966.0
2007-10-16 10:35:00,104.45,104.57,104.39,104.4,7957899991.0
2007-10-16 10:40:00,104.4,104.4,104.14,104.175,6826000007.0
2007-10-16 10:45:00,104.17,104.24,104.16,104.21,7578899980.0
2007-10-16 10:50:00,104.21,104.26,104.19,104.24,5988999959.0
2007-10-16 10:55:00,104.25,104.34,104.23,104.29,5871699998.0
2007-10-16 11:00:00,104.29,104.31,104.25,104.3,4938100021.0
2007-10-16 11:05:00,104.3,104.33,104.25,104.32,6369999979.0
2007-10-16 11:10:00,104.32,104.395,104.26,104.28,5076099971.0
2007-10-16 11:15:00,104.28,104.34,104.21,104.22,4043199994.0
2007-10-16 11:20:00,104.23,104.24,104.08,104.09,4012699994.0
2007-10-16 11:25:00,104.09,104.1,103.91,104.05,6212899987.0
2007-10-16 11:30:00,104.05,104.09,103.9,104.09,6103199978.0
2007-10-16 11:35:00,104.09,104.13,103.9,103.92,9004999953.0
2007-10-16 11:40:00,103.92,103.98,103.79,103.82,6655099977.0
2007-10-16 11:45:00,103.82,103.83,103.76,103.8,7813900010.0
2007-10-16 11:50:00,103.83,103.92,103.81,103.82,5959500010.0
2007-10-16 11:55:00,103.84,103.86,103.79,103.8,3087799998.0
2007-10-16 12:00:00,103.8,103.95,103.775,103.91,5791899943.0
2007-10-16 12:05:00,103.9,103.91,103.75,103.78,3518799989.0
2007-10-16 12:10:00,103.77,103.83,103.74,103.8,4948500006.0
2007-10-16 12:15:00,103.79,103.87,103.79,103.87,4814799973.0
2007-10-16 12:20:00,103.86,103.99,103.86,103.94,3037699994.0
2007-10-16 12:25:00,103.94,104.07,103.905,103.92,5582999992.0
2007-10-16 12:30:00,103.92,103.94,103.72,103.74,6454700002.0
2007-10-16 12:35:00,103.74,103.755,103.635,103.67,4362200005.0
2007-10-16 12:40:00,103.67,103.7,103.63,103.67,2730500000.0
2007-10-16 12:45:00,103.66,103.83,103.66,103.79,2964399994.0
2007-10-16 12:50:00,103.8,103.84,103.67,103.7,2735799999.0
2007-10-16 12:55:00,103.7,103.86,103.7,103.77,4102800008.0
2007-10-16 13:00:00,103.77,103.81,103.52,103.57,6797199975.0
2007-10-16 13:05:00,103.57,103.6,103.52,103.59,5498000015.0
2007-10-16 13:10:00,103.59,103.64,103.56,103.61,5127499972.0
2007-10-16 13:15:00,103.61,103.7,103.55,103.61,7515899972.0
2007-10-16 13:20:00,103.61,103.62,103.55,103.61,6684799969.0
2007-10-16 13:25:00,103.6,103.7,103.56,103.7,4231300002.0
2007-10-16 13:30:00,103.7,103.95,103.69,103.84,5279299980.0
2007-10-16 13:35:00,103.84,103.94,103.765,103.765,5636300023.0
2007-10-16 13:40:00,103.77,103.77,103.71,103.72,6632900001.0
2007-10-16 13:45:00,103.715,103.74,103.68,103.71,3871155677.0
2007-10-16 13:50:00,103.71,103.82,103.7,103.8,6186300018.0
2007-10-16 13:55:00,103.8,103.82,103.72,103.76,6438299961.0
2007-10-16 14:00:00,103.765,103.805,103.72,103.78,5343999967.0
2007-10-16 14:05:00,103.78,103.79,103.69,103.73,6244200004.0
2007-10-16 14:10:00,103.725,103.74,103.64,103.68,6314399985.0
2007-10-16 14:15:00,103.68,103.71,103.59,103.63,5291199998.0
2007-10-16 14:20:00,103.63,103.67,103.59,103.6,3378999996.0
2007-10-16 14:25:00,103.6,103.65,103.58,103.64,6336299976.0
2007-10-16 14:30:00,103.64,103.7,103.58,103.62,5400899983.0
2007-10-16 14:35:00,103.62,103.66,103.59,103.6,6359599939.0
2007-10-16 14:40:00,103.6,103.62,103.56,103.59,5643299996.0
2007-10-16 14:45:00,103.59,103.73,103.59,103.7,4849799998.0
2007-10-16 14:50:00,103.71,103.72,103.63,103.7,5751299978.0
2007-10-16 14:55:00,103.7,103.885,103.7,103.84,7281357144.0
2007-10-16 15:00:00,103.84,103.89,103.6,103.79,6867599983.0
2007-10-16 15:05:00,103.77,103.86,103.67,103.7,6129500005.0
2007-10-16 15:10:00,103.68,103.72,103.61,103.67,8301699934.0
2007-10-16 15:15:00,103.67,103.85,103.63,103.85,7558399967.0
2007-10-16 15:20:00,103.85,103.89,103.78,103.87,7943699961.0
2007-10-16 15:25:00,103.87,103.94,103.86,103.89,4489900014.0
2007-10-16 15:30:00,103.89,103.95,103.69,103.72,8728099968.0
2007-10-16 15:35:00,103.725,103.73,103.38,103.4,6404799986.0
2007-10-16 15:40:00,103.43,103.45,103.18,103.19,7611099992.0
2007-10-16 15:45:00,103.2,103.36,103.19,103.27,7290799997.0
2007-10-16 15:50:00,103.27,103.38,103.22,103.32,7730799998.0
2007-10-16 15:55:00,103.32,103.53,103.32,103.5,6312299993.0
2007-10-16 16:00:00,103.5,103.51,103.21,103.32,5563699993.0
2007-10-16 16:05:00,103.32,103.56,103.27,103.42,5022000018.0
2007-10-16 16:10:00,103.42,103.435,103.27,103.3,5039299991.0
2007-10-16 16:15:00,103.3,103.3,103.125,103.225,5581899988.0
2007-10-16 16:20:00,103.22,103.32,103.16,103.195,3677099028.0
2007-10-16 16:25:00,103.195,103.22,102.99,103.045,3647053091.0
2007-10-16 16:30:00,103.05,103.25,103.045,103.23,4684699992.0
2007-10-16 16:35:00,103.24,103.24,102.94,102.95,4017999996.0
2007-10-16 16:40:00,102.95,103.0,102.79,102.795,3559500008.0
2007-10-16 16:45:00,102.79,103.03,102.765,102.99,4787800002.0
2007-10-16 16:50:00,102.99,103.01,102.825,102.9,3504200003.0
2007-10-16 16:55:00,102.9,103.155,102.89,103.11,3691800003.0
2007-10-16 17:00:00,103.11,103.29,103.08,103.24,5628654268.0
2007-10-16 17:05:00,103.24,103.28,103.17,103.26,4656200000.0
2007-10-16 17:10:00,103.26,103.31,103.175,103.185,3933700008.0
2007-10-16 17:15:00,103.185,103.34,103.185,103.24,3434900001.0
2007-10-16 17:20:00,103.24,103.32,103.225,103.285,4520600011.0
2007-10-16 17:25:00,103.3,103.32,103.255,103.31,3608700003.0
2007-10-16 17:30:00,103.31,103.69,103.31,103.62,3783400000.0
2007-10-16 17:35:00,103.62,103.7,103.56,103.63,3885175573.0
2007-10-16 17:40:00,103.63,103.66,103.53,103.63,2899900000.0
2007-10-16 17:45:00,103.64,103.675,103.515,103.53,2369600004.0
2007-10-16 17:50:00,103.53,103.57,103.46,103.46,2129053997.0
2007-10-16 17:55:00,103.46,103.515,103.285,103.295,2025700000.0
2007-10-16 18:00:00,103.3,103.38,103.26,103.38,2315100000.0
2007-10-16 18:05:00,103.38,103.4,103.33,103.385,1916100000.0
2007-10-16 18:10:00,103.39,103.445,103.125,103.175,1499400000.0
2007-10-16 18:15:00,103.175,103.22,103.155,103.205,1697500000.0
2007-10-16 18:20:00,103.205,103.225,103.08,103.19,1753842992.0
2007-10-16 18:25:00,103.19,103.21,103.14,103.195,1963799996.0
2007-10-16 18:30:00,103.195,103.295,103.19,103.29,2190199998.0
2007-10-16 18:35:00,103.29,103.37,103.28,103.32,1547300000.0
2007-10-16 18:40:00,103.34,103.44,103.32,103.4,2168099999.0
2007-10-16 18:45:00,103.4,103.48,103.39,103.47,3117099993.0
2007-10-16 18:50:00,103.47,103.615,103.46,103.57,2366799996.0
2007-10-16 18:55:00,103.575,103.595,103.41,103.445,1795299990.0
2007-10-16 19:00:00,103.445,103.455,103.335,103.365,4614999982.0
2007-10-16 19:05:00,103.365,103.41,103.285,103.315,3320000002.0
2007-10-16 19:10:00,103.315,103.35,103.255,103.28,1393100001.0
2007-10-16 19:15:00,103.28,103.375,103.245,103.34,2005799997.0
2007-10-16 19:20:00,103.34,103.37,103.275,103.355,826200000.0
2007-10-16 19:25:00,103.35,103.425,103.345,103.38,1483299997.0
2007-10-16 19:30:00,103.38,103.485,103.32,103.44,2100099998.0
2007-10-16 19:35:00,103.44,103.55,103.4,103.475,3169594202.0
2007-10-16 19:40:00,103.475,103.54,103.445,103.54,1034599999.0
2007-10-16 19:45:00,103.54,103.59,103.465,103.49,2967999992.0
2007-10-16 19:50:00,103.49,103.525,103.435,103.525,3756599968.0
2007-10-16 19:55:00,103.525,103.605,103.515,103.58,4613707632.0
2007-10-16 20:00:00,103.58,103.59,103.535,103.585,2556696681.0
2007-10-16 20:05:00,103.585,103.605,103.505,103.54,2779853546.0
2007-10-16 20:10:00,103.54,103.645,103.515,103.635,2789268227.0
2007-10-16 20:15:00,103.64,103.77,103.635,103.74,3202803336.0
2007-10-16 20:20:00,103.745,103.745,103.655,103.675,2855499996.0
2007-10-16 20:25:00,103.675,103.675,103.57,103.575,4998699990.0
2007-10-16 20:30:00,103.575,103.575,103.45,103.495,4329599990.0
2007-10-16 20:35:00,103.495,103.505,103.43,103.49,2990299982.0
2007-10-16 20:40:00,103.49,103.49,103.345,103.385,2922727772.0
2007-10-16 20:45:00,103.385,103.45,103.38,103.39,3872410205.0
2007-10-16 20:50:00,103.39,103.435,103.34,103.35,4793699963.0
2007-10-16 20:55:00,103.35,103.395,103.325,103.375,2808899997.0
2007-10-16 21:00:00,103.375,103.515,103.355,103.445,2007198067.0
2007-10-16 21:05:00,103.44,103.44,103.295,103.345,2628000007.0
2007-10-16 21:10:00,103.335,103.355,103.265,103.33,1066700000.0
2007-10-16 21:15:00,103.33,103.375,103.285,103.36,1387299996.0
2007-10-16 21:20:00,103.36,103.375,103.335,103.345,749399999.0
2007-10-16 21:25:00,103.345,103.375,103.295,103.335,976600000.0
2007-10-16 21:30:00,103.335,103.335,103.235,103.315,2023799991.0
2007-10-16 21:35:00,103.32,103.445,103.245,103.36,2409599995.0
2007-10-16 21:40:00,103.355,103.37,103.315,103.345,1383699999.0
2007-10-16 21:45:00,103.345,103.405,103.345,103.385,2211899993.0
2007-10-16 21:50:00,103.385,103.435,103.37,103.37,849199994.0
2007-10-16 21:55:00,103.37,103.415,103.37,103.41,2044263471.0
2007-10-16 22:00:00,103.41,103.45,103.4,103.44,2780373667.0
2007-10-16 22:05:00,103.44,103.45,103.35,103.36,2819199983.0
2007-10-16 22:10:00,103.36,103.36,103.3,103.32,2801199979.0
2007-10-16 22:15:00,103.32,103.4,103.31,103.37,3684000007.0
2007-10-16 22:20:00,103.36,103.37,103.33,103.34,3629699971.0
2007-10-16 22:25:00,103.34,103.36,103.32,103.36,3044699991.0
2007-10-16 22:30:00,103.365,103.48,103.36,103.46,2097600000.0
2007-10-16 22:35:00,103.46,103.53,103.46,103.52,2180699993.0
2007-10-16 22:40:00,103.52,103.57,103.5,103.56,1462999997.0
2007-10-16 22:45:00,103.56,103.78,103.54,103.75,4074200005.0
2007-10-16 22:50:00,103.75,103.85,103.73,103.83,2433699996.0
2007-10-16 22:55:00,103.83,103.85,103.67,103.83,3041100001.0
2007-10-16 23:00:00,103.83,103.89,103.81,103.85,2155800000.0
2007-10-16 23:05:00,103.85,103.87,103.79,103.84,1524200000.0
2007-10-16 23:10:00,103.84,103.87,103.79,103.86,1648199998.0
2007-10-16 23:15:00,103.84,103.86,103.825,103.84,476300000.0
2007-10-16 23:20:00,103.84,103.85,103.725,103.765,1102000000.0
2007-10-16 23:25:00,103.765,103.785,103.715,103.735,1257100000.0
2007-10-16 23:30:00,103.735,103.735,103.685,103.685,950300001.0
2007-10-16 23:35:00,103.685,103.72,103.66,103.715,1486399999.0
2007-10-16 23:40:00,103.715,103.805,103.715,103.775,1012100000.0
2007-10-16 23:45:00,103.775,103.915,103.755,103.875,1347399999.0
2007-10-16 23:50:00,103.875,103.92,103.865,103.895,1320700001.0
2007-10-16 23:55:00,103.895,103.97,103.89,103.96,1230899997.0
2007-10-17 00:00:00,103.96,103.98,103.915,103.94,1307400000.0
2007-10-17 00:05:00,103.94,103.99,103.905,103.935,2325817145.0
2007-10-17 00:10:00,103.94,103.97,103.895,103.92,522200001.0
2007-10-17 00:15:00,103.92,103.955,103.875,103.925,2026399998.0
2007-10-17 00:20:00,103.93,103.94,103.885,103.93,1172400002.0
2007-10-17 00:25:00,103.93,103.99,103.9,103.98,1927500000.0
2007-10-17 00:30:00,103.98,104.12,103.975,104.11,2573900012.0
2007-10-17 00:35:00,104.11,104.11,104.035,104.035,1865676148.0
2007-10-17 00:40:00,104.04,104.085,104.03,104.035,1168600000.0
2007-10-17 00:45:00,104.035,104.08,104.015,104.06,1083500000.0
2007-10-17 00:50:00,104.06,104.09,104.045,104.07,1359599995.0
2007-10-17 00:55:00,104.08,104.095,104.025,104.05,1061100000.0
2007-10-17 01:00:00,104.05,104.08,103.985,104.025,1605100000.0
2007-10-17 01:05:00,104.025,104.145,104.015,104.08,2221100002.0
2007-10-17 01:10:00,104.08,104.115,104.075,104.095,1697500000.0
2007-10-17 01:15:00,104.095,104.13,104.08,104.11,1158299999.0
2007-10-17 01:20:00,104.11,104.11,104.05,104.07,1549000000.0
2007-10-17 01:25:00,104.07,104.16,104.065,104.155,2097400001.0
2007-10-17 01:30:00,104.155,104.155,104.06,104.09,2596000000.0
2007-10-17 01:35:00,104.09,104.17,104.08,104.155,3701699999.0
2007-10-17 01:40:00,104.155,104.16,104.13,104.15,2180199998.0
2007-10-17 01:45:00,104.15,104.205,104.115,104.19,2398096196.0
2007-10-17 01:50:00,104.19,104.235,104.175,104.2,2155999999.0
2007-10-17 01:55:00,104.2,104.23,104.17,104.22,3099099996.0
2007-10-17 02:00:00,104.22,104.24,104.16,104.185,3386400005.0
2007-10-17 02:05:00,104.185,104.19,103.995,103.995,4564099997.0
2007-10-17 02:10:00,104.0,104.04,103.755,103.79,6643599994.0
2007-10-17 02:15:00,103.79,103.9,103.725,103.735,4051499999.0
2007-10-17 02:20:00,103.735,103.785,103.565,103.565,6100699979.0
2007-10-17 02:25:00,103.57,103.74,103.565,103.695,5301499993.0
2007-10-17 02:30:00,103.7,103.705,103.55,103.585,5362399989.0
2007-10-17 02:35:00,103.585,103.61,103.44,103.44,4551799996.0
2007-10-17 02:40:00,103.435,103.47,103.315,103.445,5543000005.0
2007-10-17 02:45:00,103.445,103.48,103.38,103.48,2488999999.0
2007-10-17 02:50:00,103.475,103.605,103.425,103.455,3401700002.0
2007-10-17 02:55:00,103.45,103.71,103.44,103.615,4641299991.0
2007-10-17 03:00:00,103.615,103.73,103.59,103.72,4370999993.0
2007-10-17 03:05:00,103.72,103.76,103.6,103.61,4376899996.0
2007-10-17 03:10:00,103.61,103.61,103.42,103.45,5230499988.0
2007-10-17 03:15:00,103.45,103.51,103.43,103.505,3913799997.0
2007-10-17 03:20:00,103.505,103.63,103.5,103.63,4077099997.0
2007-10-17 03:25:00,103.625,103.64,103.515,103.525,3400800002.0
2007-10-17 03:30:00,103.53,103.55,103.505,103.535,4563499975.0
2007-10-17 03:35:00,103.535,103.54,103.465,103.5,4323099996.0
2007-10-17 03:40:00,103.5,103.5,103.15,103.195,6010689349.0
2007-10-17 03:45:00,103.19,103.25,103.145,103.185,5091500000.0
2007-10-17 03:50:00,103.18,103.33,103.18,103.295,2893600000.0
2007-10-17 03:55:00,103.295,103.305,103.16,103.18,4650791551.0
2007-10-17 04:00:00,103.18,103.245,103.18,103.23,4677599996.0
2007-10-17 04:05:00,103.23,103.345,103.23,103.34,2997999996.0
2007-10-17 04:10:00,103.34,103.39,103.28,103.31,3530300000.0
2007-10-17 04:15:00,103.315,103.385,103.31,103.37,1897599998.0
2007-10-17 04:20:00,103.375,103.38,103.325,103.365,2720099987.0
2007-10-17 04:25:00,103.37,103.38,103.315,103.32,3367200001.0
2007-10-17 04:30:00,103.33,103.33,103.295,103.31,1971500000.0
2007-10-17 04:35:00,103.31,103.32,103.255,103.28,2794999999.0
2007-10-17 04:40:00,103.285,103.3,103.225,103.245,1446399999.0
2007-10-17 04:45:00,103.245,103.325,103.24,103.325,1038599999.0
2007-10-17 04:50:00,103.325,103.43,103.305,103.39,1277800000.0
2007-10-17 04:55:00,103.39,103.48,103.38,103.47,1747300000.0
2007-10-17 05:00:00,103.47,103.58,103.47,103.575,4897799998.0
2007-10-17 05:05:00,103.575,103.765,103.575,103.675,5592800001.0
2007-10-17 05:10:00,103.67,103.73,103.625,103.71,4142300000.0
2007-10-17 05:15:00,103.71,103.77,103.71,103.72,4346188517.0
2007-10-17 05:20:00,103.72,103.74,103.59,103.63,4469288506.0
2007-10-17 05:25:00,103.63,103.65,103.615,103.635,2665299985.0
2007-10-17 05:30:00,103.635,103.705,103.625,103.7,1206199999.0
2007-10-17 05:35:00,103.7,103.71,103.655,103.655,3133400000.0
2007-10-17 05:40:00,103.655,103.705,103.635,103.695,1502799998.0
2007-10-17 05:45:00,103.695,103.735,103.645,103.69,3308600000.0
2007-10-17 05:50:00,103.69,103.69,103.635,103.655,1287200003.0
2007-10-17 05:55:00,103.655,103.66,103.54,103.545,2387800000.0
2007-10-17 06:00:00,103.55,103.575,103.5,103.5,3283700005.0
2007-10-17 06:05:00,103.5,103.525,103.405,103.415,2348599999.0
2007-10-17 06:10:00,103.42,103.45,103.39,103.415,3153099998.0
2007-10-17 06:15:00,103.42,103.44,103.37,103.43,3134799997.0
2007-10-17 06:20:00,103.43,103.48,103.415,103.465,3864999991.0
2007-10-17 06:25:00,103.465,103.48,103.29,103.33,4791999998.0
2007-10-17 06:30:00,103.33,103.4,103.32,103.345,3794699999.0
2007-10-17 06:35:00,103.345,103.345,103.17,103.24,4272199996.0
2007-10-17 06:40:00,103.24,103.24,103.04,103.14,3583699999.0
2007-10-17 06:45:00,103.14,103.265,103.125,103.265,2571500002.0
2007-10-17 06:50:00,103.265,103.29,103.055,103.105,3598800001.0
2007-10-17 06:55:00,103.105,103.155,103.01,103.145,3088800001.0
2007-10-17 07:00:00,103.15,103.21,102.86,102.895,3452500000.0
2007-10-17 07:05:00,102.89,102.965,102.73,102.73,3978000002.0
2007-10-17 07:10:00,102.73,102.81,102.6,102.765,6674299989.0
2007-10-17 07:15:00,102.77,102.775,102.59,102.62,4459200000.0
2007-10-17 07:20:00,102.62,102.75,102.62,102.75,3593399996.0
2007-10-17 07:25:00,102.75,103.16,102.75,102.925,4701300000.0
2007-10-17 07:30:00,102.915,102.98,102.815,102.95,3115700002.0
2007-10-17 07:35:00,102.95,103.005,102.885,102.93,2781500001.0
2007-10-17 07:40:00,102.93,102.98,102.835,102.88,3576699998.0
2007-10-17 07:45:00,102.875,102.88,102.705,102.835,3933600004.0
2007-10-17 07:50:00,102.835,102.92,102.825,102.875,3093699995.0
2007-10-17 07:55:00,102.875,102.915,102.75,102.84,2999400000.0
2007-10-17 08:00:00,102.84,102.94,102.78,102.835,5020699996.0
2007-10-17 08:05:00,102.835,102.84,102.61,102.645,5238500003.0
2007-10-17 08:10:00,102.64,102.8,102.59,102.72,3848999999.0
2007-10-17 08:15:00,102.72,102.72,102.585,102.68,5043940397.0
2007-10-17 08:20:00,102.68,102.785,102.68,102.745,3720600001.0
2007-10-17 08:25:00,102.745,102.785,102.68,102.69,3325228681.0
2007-10-17 08:30:00,102.695,102.755,102.685,102.745,4417999972.0
2007-10-17 08:35:00,102.745,102.745,102.67,102.715,3372599998.0
2007-10-17 08:40:00,102.715,102.865,102.715,102.855,3083199997.0
2007-10-17 08:45:00,102.855,103.005,102.82,102.82,4207099996.0
2007-10-17 08:50:00,102.815,102.84,102.715,102.82,3022694102.0
2007-10-17 08:55:00,102.82,102.845,102.705,102.76,3292399988.0
2007-10-17 09:00:00,102.76,102.79,102.695,102.76,4276399993.0
2007-10-17 09:05:00,102.755,102.795,102.685,102.695,4786099986.0
2007-10-17 09:10:00,102.695,102.855,102.695,102.795,4952799996.0
2007-10-17 09:15:00,102.795,102.805,102.66,102.67,4933399996.0
2007-10-17 09:20:00,102.67,102.745,102.635,102.715,4929799999.0
2007-10-17 09:25:00,102.72,102.92,102.715,102.91,5058499986.0
2007-10-17 09:30:00,102.91,102.94,102.845,102.91,3656899998.0
2007-10-17 09:35:00,102.91,102.98,102.875,102.97,4002599987.0
2007-10-17 09:40:00,102.97,103.045,102.925,102.945,3688899999.0
2007-10-17 09:45:00,102.945,103.205,102.935,103.205,2567400000.0
2007-10-17 09:50:00,103.205,103.275,103.18,103.25,3250299995.0
2007-10-17 09:55:00,103.25,103.535,103.25,103.42,3656796097.0
2007-10-17 10:00:00,103.42,103.46,103.29,103.31,4347199995.0
2007-10-17 10:05:00,103.315,103.405,103.3,103.37,4391899992.0
2007-10-17 10:10:00,103.37,103.555,103.36,103.46,3872399997.0
2007-10-17 10:15:00,103.46,103.585,103.445,103.545,3275900000.0
2007-10-17 10:20:00,103.545,103.545,103.47,103.485,2865200000.0
2007-10-17 10:25:00,103.485,103.535,103.435,103.48,3404400002.0
2007-10-17 10:30:00,103.49,103.53,103.435,103.505,3348599995.0
2007-10-17 10:35:00,103.505,103.54,103.485,103.535,2334299995.0
2007-10-17 10:40:00,103.54,103.575,103.495,103.53,3777499998.0
2007-10-17 10:45:00,103.53,103.72,103.52,103.66,3920495012.0
2007-10-17 10:50:00,103.67,103.795,103.65,103.775,3989900001.0
2007-10-17 10:55:00,103.775,103.91,103.755,103.865,3318400012.0
2007-10-17 11:00:00,103.865,103.865,103.705,103.72,3450400002.0
2007-10-17 11:05:00,103.72,103.785,103.595,103.755,3544199997.0
2007-10-17 11:10:00,103.755,103.885,103.755,103.885,3319599997.0
2007-10-17 11:15:00,103.895,103.965,103.885,103.935,3391299999.0
2007-10-17 11:20:00,103.935,103.945,103.835,103.915,3128895087.0
2007-10-17 11:25:00,103.915,103.945,103.845,103.945,2320700000.0
2007-10-17 11:30:00,103.945,103.955,103.905,103.925,2476799997.0
2007-10-17 11:35:00,103.925,103.93,103.78,103.78,3539199995.0
2007-10-17 11:40:00,103.78,103.78,103.705,103.725,3655399994.0
2007-10-17 11:45:00,103.725,103.775,103.705,103.755,4745699989.0
2007-10-17 11:50:00,103.755,103.785,103.715,103.785,3213699982.0
2007-10-17 11:55:00,103.765,103.785,103.705,103.735,2691999992.0
2007-10-17 12:00:00,103.735,103.855,103.735,103.805,3160999987.0
2007-10-17 12:05:00,103.805,103.875,103.795,103.845,4899799980.0
2007-10-17 12:10:00,103.845,103.855,103.765,103.775,4618260564.0
2007-10-17 12:15:00,103.775,103.885,103.735,103.785,5947099983.0
2007-10-17 12:20:00,103.785,103.835,103.775,103.815,3746999960.0
2007-10-17 12:25:00,103.815,103.82,103.755,103.785,3867999989.0
2007-10-17 12:30:00,103.785,103.795,103.74,103.745,3491499987.0
2007-10-17 12:35:00,103.745,103.81,103.715,103.715,3080600006.0
2007-10-17 12:40:00,103.725,103.785,103.705,103.78,4986099998.0
2007-10-17 12:45:00,103.78,103.855,103.72,103.77,6756899969.0
2007-10-17 12:50:00,103.77,103.785,103.705,103.715,5612300012.0
2007-10-17 12:55:00,103.715,103.845,103.705,103.825,4924500000.0
2007-10-17 13:00:00,103.835,103.915,103.795,103.885,7817100002.0
2007-10-17 13:05:00,103.875,104.145,103.875,104.115,5991599987.0
2007-10-17 13:10:00,104.125,104.5,104.105,104.305,7756399989.0
2007-10-17 13:15:00,104.285,104.415,104.265,104.37,4421899992.0
2007-10-17 13:20:00,104.37,104.43,104.32,104.425,4120800005.0
2007-10-17 13:25:00,104.425,104.595,104.395,104.515,3709999996.0
2007-10-17 13:30:00,104.515,104.565,104.5,104.505,1946068115.0
2007-10-17 13:35:00,104.505,104.535,104.425,104.515,4306571604.0
2007-10-17 13:40:00,104.515,104.57,104.415,104.42,4059900001.0
2007-10-17 13:45:00,104.42,104.465,104.37,104.375,4339199986.0
2007-10-17 13:50:00,104.375,104.375,104.3,104.325,3454399997.0
2007-10-17 13:55:00,104.325,104.38,104.31,104.335,2928999997.0
2007-10-17 14:00:00,104.335,104.435,104.315,104.425,1916798217.0
2007-10-17 14:05:00,104.425,104.425,104.365,104.395,2825472202.0
2007-10-17 14:10:00,104.395,104.56,104.39,104.53,3893543080.0
2007-10-17 14:15:00,104.54,104.54,104.465,104.5,3010599994.0
2007-10-17 14:20:00,104.5,104.545,104.425,104.43,1844899999.0
2007-10-17 14:25:00,104.435,104.475,104.395,104.415,5287499936.0
2007-10-17 14:30:00,104.415,104.43,104.225,104.3,4664875085.0
2007-10-17 14:35:00,104.3,104.38,104.215,104.22,5353799998.0
2007-10-17 14:40:00,104.215,104.385,104.215,104.36,5584600006.0
2007-10-17 14:45:00,104.365,104.41,104.295,104.31,4151599997.0
2007-10-17 14:50:00,104.31,104.5,104.305,104.5,3101299993.0
2007-10-17 14:55:00,104.5,104.5,104.4,104.46,2146599998.0
2007-10-17 15:00:00,104.46,104.6,104.425,104.55,4245199995.0
2007-10-17 15:05:00,104.545,104.66,104.54,104.575,3213824747.0
2007-10-17 15:10:00,104.575,104.715,104.575,104.625,3606826381.0
2007-10-17 15:15:00,104.625,104.81,104.62,104.805,2071491677.0
2007-10-17 15:20:00,104.805,104.865,104.745,104.835,3269016973.0
2007-10-17 15:25:00,104.84,104.855,104.76,104.785,4274440068.0
2007-10-17 15:30:00,104.785,104.92,104.715,104.865,3760300008.0
2007-10-17 15:35:00,104.865,104.93,104.785,104.815,3410600000.0
2007-10-17 15:40:00,104.815,104.815,104.655,104.655,3708500000.0
2007-10-17 15:45:00,104.655,104.66,104.495,104.535,3950799996.0
2007-10-17 15:50:00,104.535,104.595,104.495,104.515,4016500011.0
2007-10-17 15:55:00,104.52,104.545,104.435,104.48,3345500009.0
2007-10-17 16:00:00,104.48,104.5,104.38,104.425,4621900013.0
2007-10-17 16:05:00,104.425,104.49,104.4,104.48,5286499989.0
2007-10-17 16:10:00,104.48,104.525,104.395,104.435,3369698662.0
2007-10-17 16:15:00,104.435,104.465,104.31,104.335,3973800006.0
2007-10-17 16:20:00,104.335,104.44,104.27,104.36,3745599995.0
2007-10-17 16:25:00,104.36,104.45,104.285,104.42,3666799998.0
2007-10-17 16:30:00,104.42,104.525,104.42,104.45,3195200005.0
2007-10-17 16:35:00,104.45,104.5,104.375,104.375,3880800008.0
2007-10-17 16:40:00,104.375,104.41,104.26,104.285,4624599992.0
2007-10-17 16:45:00,104.275,104.29,104.12,104.155,3083299998.0
2007-10-17 16:50:00,104.15,104.245,104.13,104.155,3573499995.0
2007-10-17 16:55:00,104.155,104.165,104.025,104.075,3044999999.0
2007-10-17 17:00:00,104.075,104.075,103.915,103.93,3874999997.0
2007-10-17 17:05:00,103.935,103.945,103.775,103.83,4584999992.0
2007-10-17 17:10:00,103.83,103.945,103.785,103.94,4721599976.0
2007-10-17 17:15:00,103.94,104.005,103.94,104.005,3210099991.0
2007-10-17 17:20:00,104.005,104.005,103.85,103.995,3662020189.0
2007-10-17 17:25:00,103.985,104.03,103.935,104.03,2876499995.0
2007-10-17 17:30:00,104.03,104.145,104.0,104.14,4474499977.0
2007-10-17 17:35:00,104.14,104.36,104.14,104.215,3590299998.0
2007-10-17 17:40:00,104.215,104.375,104.215,104.36,4354550093.0
2007-10-17 17:45:00,104.36,104.375,104.255,104.255,3851835364.0
2007-10-17 17:50:00,104.255,104.36,104.215,104.3,2722099990.0
2007-10-17 17:55:00,104.3,104.305,104.15,104.26,3413299987.0
2007-10-17 18:00:00,104.26,104.29,104.22,104.245,4663899986.0
2007-10-17 18:05:00,104.24,104.325,104.21,104.295,2239899998.0
2007-10-17 18:10:00,104.295,104.295,104.16,104.17,3163399997.0
2007-10-17 18:15:00,104.17,104.195,104.13,104.14,2166999993.0
2007-10-17 18:20:00,104.14,104.16,104.06,104.07,1308100000.0
2007-10-17 18:25:00,104.07,104.08,103.89,103.89,3672199993.0
2007-10-17 18:30:00,103.89,103.92,103.81,103.84,3102300000.0
2007-10-17 18:35:00,103.84,103.87,103.78,103.825,3632999978.0
2007-10-17 18:40:00,103.825,103.96,103.82,103.96,2445499999.0
2007-10-17 18:45:00,103.96,103.975,103.835,103.975,2422699996.0
2007-10-17 18:50:00,103.97,103.975,103.865,103.865,544100000.0
2007-10-17 18:55:00,103.865,103.865,103.58,103.605,3970134378.0
2007-10-17 19:00:00,103.6,103.715,103.595,103.665,3395299999.0
2007-10-17 19:05:00,103.67,103.705,103.47,103.48,3411399997.0
2007-10-17 19:10:00,103.48,103.49,103.275,103.475,4196599995.0
2007-10-17 19:15:00,103.475,103.55,103.445,103.515,2687061017.0
2007-10-17 19:20:00,103.515,103.535,103.27,103.305,3353800000.0
2007-10-17 19:25:00,103.305,103.335,103.095,103.105,3592699996.0
2007-10-17 19:30:00,103.105,103.28,103.105,103.24,2520800000.0
2007-10-17 19:35:00,103.24,103.365,103.24,103.325,2053199991.0
2007-10-17 19:40:00,103.32,103.355,103.21,103.23,2348177242.0
2007-10-17 19:45:00,103.235,103.245,103.155,103.155,2866120586.0
2007-10-17 19:50:00,103.155,103.155,102.905,102.96,3702099997.0
2007-10-17 19:55:00,102.965,102.98,102.845,102.905,2363599996.0
2007-10-17 20:00:00,102.905,102.955,102.815,102.925,3554600000.0
2007-10-17 20:05:00,102.925,103.165,102.915,103.165,3412899998.0
2007-10-17 20:10:00,103.165,103.235,103.06,103.11,3233208334.0
2007-10-17 20:15:00,103.11,103.13,103.055,103.13,1596270872.0
2007-10-17 20:20:00,103.13,103.2,103.085,103.105,2478970739.0
2007-10-17 20:25:00,103.11,103.125,103.05,103.1,2759399999.0
2007-10-17 20:30:00,103.1,103.105,102.97,103.015,2244700000.0
2007-10-17 20:35:00,103.015,103.035,102.965,103.01,1499199998.0
2007-10-17 20:40:00,103.015,103.16,102.995,103.16,1873300000.0
2007-10-17 20:45:00,103.16,103.21,103.125,103.15,2009700000.0
2007-10-17 20:50:00,103.15,103.18,103.11,103.155,843277678.0
2007-10-17 20:55:00,103.155,103.185,103.11,103.165,2832900000.0
2007-10-17 21:00:00,103.165,103.325,103.145,103.295,3292700000.0
2007-10-17 21:05:00,103.295,103.435,103.27,103.395,2475299993.0
2007-10-17 21:10:00,103.395,103.415,103.345,103.37,853500000.0
2007-10-17 21:15:00,103.37,103.59,103.37,103.455,3255999992.0
2007-10-17 21:20:00,103.45,103.5,103.385,103.405,2610599993.0
2007-10-17 21:25:00,103.405,103.46,103.375,103.435,1833500000.0
2007-10-17 21:30:00,103.435,103.47,103.325,103.325,1252800000.0
2007-10-17 21:35:00,103.325,103.475,103.31,103.37,2034699999.0
2007-10-17 21:40:00,103.37,103.545,103.345,103.545,2415799999.0
2007-10-17 21:45:00,103.545,103.62,103.51,103.57,2567299999.0
2007-10-17 21:50:00,103.57,103.71,103.57,103.7,1560999998.0
2007-10-17 21:55:00,103.7,103.78,103.695,103.75,2740060105.0
2007-10-17 22:00:00,103.75,103.89,103.74,103.825,2470600000.0
2007-10-17 22:05:00,103.82,103.9,103.76,103.84,2799300000.0
2007-10-17 22:10:00,103.84,103.895,103.825,103.825,1639500000.0
2007-10-17 22:15:00,103.825,103.89,103.815,103.865,2220700000.0
2007-10-17 22:20:00,103.865,103.975,103.865,103.975,1731699998.0
2007-10-17 22:25:00,103.975,103.99,103.915,103.96,1437299999.0
2007-10-17 22:30:00,103.96,103.96,103.855,103.88,1450099999.0
2007-10-17 22:35:00,103.875,103.88,103.83,103.835,1296100004.0
2007-10-17 22:40:00,103.835,103.935,103.83,103.89,1355499997.0
2007-10-17 22:45:00,103.895,103.935,103.865,103.865,1268900000.0
2007-10-17 22:50:00,103.865,103.96,103.855,103.95,1099399999.0
2007-10-17 22:55:00,103.95,103.985,103.87,103.975,2864700000.0
2007-10-17 23:00:00,103.975,103.975,103.79,103.86,1799500000.0
2007-10-17 23:05:00,103.825,103.905,103.795,103.83,636300002.0
2007-10-17 23:10:00,103.83,103.835,103.745,103.745,564600000.0
2007-10-17 23:15:00,103.745,103.755,103.69,103.705,632000000.0
2007-10-17 23:20:00,103.705,103.81,103.685,103.81,711500000.0
2007-10-17 23:25:00,103.81,103.875,103.715,103.725,784000000.0
2007-10-17 23:30:00,103.725,103.845,103.725,103.835,836200002.0
2007-10-17 23:35:00,103.835,104.035,103.835,104.025,1106600000.0
2007-10-17 23:40:00,104.025,104.1,103.965,104.045,1037500000.0
2007-10-17 23:45:00,104.055,104.055,103.865,103.935,1294400004.0
2007-10-17 23:50:00,103.93,103.93,103.87,103.93,885997812.0
2007-10-17 23:55:00,103.93,103.965,103.895,103.945,775799993.0
2007-10-18 00:00:00,103.945,103.945,103.81,103.81,918299997.0
2007-10-18 00:05:00,103.815,103.895,103.79,103.865,1978000001.0
2007-10-18 00:10:00,103.865,103.89,103.835,103.835,1142100000.0
2007-10-18 00:15:00,103.835,103.87,103.815,103.87,1139900000.0
2007-10-18 00:20:00,103.86,103.865,103.79,103.81,792300000.0
2007-10-18 00:25:00,103.81,103.84,103.79,103.825,557100000.0
2007-10-18 00:30:00,103.825,103.825,103.775,103.815,606000000.0
2007-10-18 00:35:00,103.815,103.815,103.775,103.81,689100000.0
2007-10-18 00:40:00,103.81,103.83,103.8,103.805,360200000.0
2007-10-18 00:45:00,103.805,103.805,103.75,103.78,994100001.0
2007-10-18 00:50:00,103.78,103.78,103.715,103.715,987500000.0
2007-10-18 00:55:00,103.725,103.755,103.645,103.75,1754300001.0
2007-10-18 01:00:00,103.75,103.755,103.59,103.6,1577800000.0
2007-10-18 01:05:00,103.6,103.6,103.525,103.55,1467500000.0
2007-10-18 01:10:00,103.55,103.55,103.44,103.525,1782162090.0
2007-10-18 01:15:00,103.525,103.61,103.425,103.435,1688898051.0
2007-10-18 01:20:00,103.435,103.52,103.43,103.465,1003382650.0
2007-10-18 01:25:00,103.455,103.49,103.39,103.465,1647200000.0
2007-10-18 01:30:00,103.47,103.535,103.46,103.485,1856700000.0
2007-10-18 01:35:00,103.485,103.545,103.475,103.52,805100000.0
2007-10-18 01:40:00,103.52,103.69,103.52,103.64,1729600000.0
2007-10-18 01:45:00,103.64,103.76,103.615,103.75,2087400001.0
2007-10-18 01:50:00,103.75,103.78,103.515,103.515,1725800000.0
2007-10-18 01:55:00,103.515,103.52,103.465,103.505,2162600000.0
2007-10-18 02:00:00,103.505,103.58,103.425,103.565,2511299998.0
2007-10-18 02:05:00,103.565,103.72,103.56,103.655,2472200000.0
2007-10-18 02:10:00,103.65,103.695,103.625,103.695,1474000000.0
2007-10-18 02:15:00,103.695,103.755,103.655,103.745,1298600000.0
2007-10-18 02:20:00,103.745,103.745,103.675,103.7,1578800001.0
2007-10-18 02:25:00,103.7,103.73,103.69,103.69,1303500000.0
2007-10-18 02:30:00,103.69,103.725,103.65,103.705,2149400006.0
2007-10-18 02:35:00,103.705,103.735,103.68,103.705,2138600000.0
2007-10-18 02:40:00,103.705,103.81,103.695,103.76,2472800000.0
2007-10-18 02:45:00,103.76,103.81,103.745,103.81,1851900000.0
2007-10-18 02:50:00,103.81,103.81,103.765,103.79,1385700002.0
2007-10-18 02:55:00,103.79,103.79,103.745,103.76,1882800000.0
2007-10-18 03:00:00,103.76,103.775,103.68,103.71,1377000000.0
2007-10-18 03:05:00,103.71,103.72,103.67,103.71,1322600000.0
2007-10-18 03:10:00,103.71,103.9,103.71,103.87,1376900000.0
2007-10-18 03:15:00,103.87,104.06,103.86,104.0,2595400000.0
2007-10-18 03:20:00,104.0,104.09,103.995,104.03,2132000000.0
2007-10-18 03:25:00,104.035,104.085,103.97,104.055,2725700000.0
2007-10-18 03:30:00,104.055,104.07,103.94,104.005,2062799997.0
2007-10-18 03:35:00,104.005,104.06,103.985,104.06,965700003.0
2007-10-18 03:40:00,104.06,104.22,104.055,104.21,1547500000.0
2007-10-18 03:45:00,104.21,104.21,104.06,104.13,1655600006.0
2007-10-18 03:50:00,104.13,104.15,104.095,104.13,2086199999.0
2007-10-18 03:55:00,104.13,104.165,104.11,104.15,1537199996.0
2007-10-18 04:00:00,104.15,104.16,103.94,103.97,3129355428.0
2007-10-18 04:05:00,103.97,104.12,103.965,104.11,2484500003.0
2007-10-18 04:10:00,104.12,104.22,104.115,104.215,1870400000.0
2007-10-18 04:15:00,104.22,104.22,104.05,104.09,2053299997.0
2007-10-18 04:20:00,104.09,104.175,104.065,104.09,2087700002.0
2007-10-18 04:25:00,104.09,104.115,104.005,104.015,1567800000.0
2007-10-18 04:30:00,104.015,104.03,103.925,103.94,1933500000.0
2007-10-18 04:35:00,103.94,104.005,103.92,103.96,1067100000.0
2007-10-18 04:40:00,103.96,103.965,103.92,103.96,1409799999.0
2007-10-18 04:45:00,103.96,104.0,103.96,103.975,1019400000.0
2007-10-18 04:50:00,103.975,104.0,103.895,103.91,1155600001.0
2007-10-18 04:55:00,103.91,103.91,103.865,103.89,909200000.0
2007-10-18 05:00:00,103.89,103.91,103.865,103.895,1799400000.0
2007-10-18 05:05:00,103.895,103.98,103.895,103.965,971200000.0
2007-10-18 05:10:00,103.965,103.97,103.92,103.945,540100000.0
2007-10-18 05:15:00,103.945,103.97,103.93,103.965,1162200000.0
2007-10-18 05:20:00,103.965,104.0,103.965,103.985,1222200000.0
2007-10-18 05:25:00,103.985,104.02,103.975,103.975,1187200000.0
2007-10-18 05:30:00,103.975,104.01,103.965,103.99,1228200000.0
2007-10-18 05:35:00,103.99,104.025,103.965,104.005,615500002.0
2007-10-18 05:40:00,104.005,104.045,103.975,104.0,1080099999.0
2007-10-18 05:45:00,103.995,104.0,103.91,103.945,1434899999.0
2007-10-18 05:50:00,103.945,103.97,103.92,103.93,1118000000.0
2007-10-18 05:55:00,103.93,103.94,103.905,103.94,798200000.0
2007-10-18 06:00:00,103.94,103.98,103.935,103.96,1427999998.0
2007-10-18 06:05:00,103.955,103.97,103.92,103.96,1583900000.0
2007-10-18 06:10:00,103.96,103.97,103.92,103.965,695900000.0
2007-10-18 06:15:00,103.965,103.985,103.91,103.92,1377600000.0
2007-10-18 06:20:00,103.92,103.97,103.9,103.96,1095800000.0
2007-10-18 06:25:00,103.96,104.0,103.94,103.995,1161200000.0
2007-10-18 06:30:00,103.995,104.02,103.97,104.005,1057000000.0
2007-10-18 06:35:00,104.005,104.03,103.95,103.975,1343700004.0
2007-10-18 06:40:00,103.975,104.1,103.975,104.085,1484600000.0
2007-10-18 06:45:00,104.085,104.125,104.07,104.115,1141700000.0
2007-10-18 06:50:00,104.11,104.115,104.03,104.055,1180300000.0
2007-10-18 06:55:00,104.055,104.085,104.04,104.08,1047400000.0
2007-10-18 07:00:00,104.08,104.08,104.005,104.045,1487100008.0
2007-10-18 07:05:00,104.045,104.11,104.045,104.105,1091999999.0
2007-10-18 07:10:00,104.105,104.105,104.065,104.085,586800000.0
2007-10-18 07:15:00,104.09,104.115,104.09,104.105,385500000.0
2007-10-18 07:20:00,104.105,104.145,104.1,104.135,701000000.0
2007-10-18 07:25:00,104.135,104.165,104.125,104.145,1065700000.0
2007-10-18 07:30:00,104.145,104.17,104.125,104.17,1239200000.0
2007-10-18 07:35:00,104.17,104.26,104.16,104.245,1693400000.0
2007-10-18 07:40:00,104.245,104.29,104.225,104.24,2113300002.0
2007-10-18 07:45:00,104.24,104.24,104.18,104.205,1845600000.0
2007-10-18 07:50:00,104.205,104.23,104.175,104.21,1774400000.0
2007-10-18 07:55:00,104.21,104.21,104.095,104.125,2270900000.0
2007-10-18 08:00:00,104.125,104.155,104.105,104.125,1781000000.0
2007-10-18 08:05:00,104.125,104.15,104.055,104.09,2776400000.0
2007-10-18 08:10:00,104.09,104.13,104.055,104.07,2141200000.0
2007-10-18 08:15:00,104.065,104.08,103.985,103.99,1700300000.0
2007-10-18 08:20:00,103.99,104.09,103.97,104.08,2404000000.0
2007-10-18 08:25:00,104.08,104.25,104.065,104.185,3149200000.0
2007-10-18 08:30:00,104.18,104.225,104.145,104.175,2282400000.0
2007-10-18 08:35:00,104.175,104.205,104.145,104.18,1981899999.0
2007-10-18 08:40:00,104.18,104.25,104.165,104.245,2830299998.0
2007-10-18 08:45:00,104.245,104.295,104.245,104.29,2327886795.0
2007-10-18 08:50:00,104.285,104.35,104.25,104.31,1990699990.0
2007-10-18 08:55:00,104.31,104.31,104.215,104.29,1612900000.0
2007-10-18 09:00:00,104.29,104.345,104.22,104.265,3300199996.0
2007-10-18 09:05:00,104.26,104.285,104.22,104.25,2614199995.0
2007-10-18 09:10:00,104.25,104.29,104.155,104.175,2433700000.0
2007-10-18 09:15:00,104.175,104.215,104.12,104.2,3526900005.0
2007-10-18 09:20:00,104.2,104.265,104.16,104.185,2350300000.0
2007-10-18 09:25:00,104.19,104.2,104.08,104.1,2940900000.0
2007-10-18 09:30:00,104.1,104.165,104.065,104.12,3243257886.0
2007-10-18 09:35:00,104.115,104.115,103.93,103.96,4002954998.0
2007-10-18 09:40:00,103.95,103.95,103.82,103.91,3796000001.0
2007-10-18 09:45:00,103.91,104.0,103.845,103.865,3890499994.0
2007-10-18 09:50:00,103.87,103.89,103.83,103.84,2270406276.0
2007-10-18 09:55:00,103.84,103.88,103.78,103.79,3594570671.0
2007-10-18 10:00:00,103.79,103.805,103.335,103.38,4479232818.0
2007-10-18 10:05:00,103.38,103.595,103.36,103.47,4378599993.0
2007-10-18 10:10:00,103.47,103.47,103.2,103.375,4328999999.0
2007-10-18 10:15:00,103.375,103.605,103.345,103.415,3778700006.0
2007-10-18 10:20:00,103.415,103.485,103.415,103.48,1682400000.0
2007-10-18 10:25:00,103.48,103.495,103.31,103.32,2811500000.0
2007-10-18 10:30:00,103.315,103.5,103.315,103.46,3716499998.0
2007-10-18 10:35:00,103.46,103.485,103.345,103.465,2834099997.0
2007-10-18 10:40:00,103.47,103.66,103.425,103.585,3259300000.0
2007-10-18 10:45:00,103.585,103.725,103.585,103.635,2417799997.0
2007-10-18 10:50:00,103.635,103.655,103.54,103.585,3347074195.0
2007-10-18 10:55:00,103.585,103.665,103.525,103.655,3277499999.0
2007-10-18 11:00:00,103.655,103.705,103.625,103.65,3459960400.0
2007-10-18 11:05:00,103.65,103.66,103.535,103.615,2494759471.0
2007-10-18 11:10:00,103.615,103.635,103.575,103.605,2218200003.0
2007-10-18 11:15:00,103.605,103.655,103.595,103.63,2019399994.0
2007-10-18 11:20:00,103.63,103.77,103.62,103.765,3135707340.0
2007-10-18 11:25:00,103.76,103.84,103.75,103.755,3677087937.0
2007-10-18 11:30:00,103.755,103.82,103.69,103.82,2976444953.0
2007-10-18 11:35:00,103.82,103.855,103.735,103.745,2472824323.0
2007-10-18 11:40:00,103.745,103.755,103.7,103.7,1829899991.0
2007-10-18 11:45:00,103.7,103.74,103.65,103.655,2857299996.0
2007-10-18 11:50:00,103.655,103.675,103.625,103.635,1422299992.0
2007-10-18 11:55:00,103.635,103.675,103.62,103.655,4821299977.0
2007-10-18 12:00:00,103.655,103.71,103.645,103.69,2831799979.0
2007-10-18 12:05:00,103.69,103.7,103.61,103.625,1725699999.0
2007-10-18 12:10:00,103.625,103.635,103.56,103.56,1539499996.0
2007-10-18 12:15:00,103.56,103.58,103.485,103.505,3455999996.0
2007-10-18 12:20:00,103.505,103.53,103.48,103.505,2103299992.0
2007-10-18 12:25:00,103.505,103.535,103.455,103.465,3725100000.0
2007-10-18 12:30:00,103.465,103.49,103.375,103.38,2993000000.0
2007-10-18 12:35:00,103.38,103.405,103.325,103.39,3817799981.0
2007-10-18 12:40:00,103.39,103.45,103.35,103.37,3717899995.0
2007-10-18 12:45:00,103.375,103.42,103.335,103.39,2426200007.0
2007-10-18 12:50:00,103.39,103.485,103.375,103.42,2128699998.0
2007-10-18 12:55:00,103.42,103.455,103.41,103.43,2376799999.0
2007-10-18 13:00:00,103.43,103.43,102.95,102.97,4927199994.0
2007-10-18 13:05:00,102.97,102.975,102.82,102.905,3992000000.0
2007-10-18 13:10:00,102.905,103.04,102.82,103.04,4415499996.0
2007-10-18 13:15:00,103.04,103.09,102.935,103.015,4998141629.0
2007-10-18 13:20:00,103.015,103.035,102.85,103.02,4393814034.0
2007-10-18 13:25:00,103.015,103.08,102.91,103.01,5003900013.0
2007-10-18 13:30:00,103.015,103.215,103.0,103.185,3609200000.0
2007-10-18 13:35:00,103.18,103.225,103.115,103.14,1698936889.0
2007-10-18 13:40:00,103.135,103.185,103.11,103.135,2459099999.0
2007-10-18 13:45:00,103.135,103.18,103.075,103.09,2565363499.0
2007-10-18 13:50:00,103.09,103.095,102.875,102.895,3400600000.0
2007-10-18 13:55:00,102.895,103.01,102.895,102.995,2940759941.0
2007-10-18 14:00:00,102.995,103.125,102.925,102.96,3506899997.0
2007-10-18 14:05:00,102.96,102.99,102.82,102.825,4416699999.0
2007-10-18 14:10:00,102.82,102.85,102.715,102.745,4017457457.0
2007-10-18 14:15:00,102.755,102.865,102.725,102.825,2765699999.0
2007-10-18 14:20:00,102.82,102.865,102.75,102.83,1983224233.0
2007-10-18 14:25:00,102.82,102.935,102.805,102.925,3871088488.0
2007-10-18 14:30:00,102.925,102.935,102.785,102.88,4032177285.0
2007-10-18 14:35:00,102.885,102.995,102.855,102.99,3941500002.0
2007-10-18 14:40:00,102.99,103.315,102.99,103.155,3915100000.0
2007-10-18 14:45:00,103.155,103.155,103.035,103.045,4244199999.0
2007-10-18 14:50:00,103.045,103.13,103.035,103.04,3645999995.0
2007-10-18 14:55:00,103.04,103.125,103.03,103.115,3733999983.0
2007-10-18 15:00:00,103.115,103.12,103.025,103.065,3041299988.0
2007-10-18 15:05:00,103.07,103.215,103.07,103.145,3186876149.0
2007-10-18 15:10:00,103.15,103.315,103.145,103.205,3778245659.0
2007-10-18 15:15:00,103.205,103.305,103.17,103.225,3440800000.0
2007-10-18 15:20:00,103.22,103.3,103.155,103.16,3232399996.0
2007-10-18 15:25:00,103.16,103.26,103.05,103.15,3195999996.0
2007-10-18 15:30:00,103.15,103.265,103.135,103.265,2624899988.0
2007-10-18 15:35:00,103.265,103.295,103.22,103.265,3505800006.0
2007-10-18 15:40:00,103.265,103.49,103.23,103.475,4224699994.0
2007-10-18 15:45:00,103.475,103.49,103.375,103.405,4061046368.0
2007-10-18 15:50:00,103.405,103.41,103.25,103.265,3380699999.0
2007-10-18 15:55:00,103.265,103.395,103.265,103.29,3473235532.0
2007-10-18 16:00:00,103.29,103.385,103.08,103.105,5590920714.0
2007-10-18 16:05:00,103.105,103.28,103.065,103.28,3904728085.0
2007-10-18 16:10:00,103.265,103.34,103.22,103.3,3374908957.0
2007-10-18 16:15:00,103.295,103.52,103.27,103.52,4078299989.0
2007-10-18 16:20:00,103.52,103.595,103.415,103.435,3629399989.0
2007-10-18 16:25:00,103.435,103.61,103.38,103.6,3967798129.0
2007-10-18 16:30:00,103.595,103.63,103.505,103.545,4874199994.0
2007-10-18 16:35:00,103.55,103.61,103.47,103.49,2461400000.0
2007-10-18 16:40:00,103.49,103.56,103.44,103.46,4113480522.0
2007-10-18 16:45:00,103.465,103.485,103.43,103.47,2169769547.0
2007-10-18 16:50:00,103.47,103.525,103.4,103.525,2927199995.0
2007-10-18 16:55:00,103.525,103.53,103.435,103.445,4270999988.0
2007-10-18 17:00:00,103.44,103.465,103.375,103.415,3179199998.0
2007-10-18 17:05:00,103.415,103.455,103.31,103.335,2613899997.0
2007-10-18 17:10:00,103.335,103.335,103.165,103.185,4042126548.0
2007-10-18 17:15:00,103.185,103.24,103.13,103.13,3353036776.0
2007-10-18 17:20:00,103.125,103.145,103.055,103.115,4416399994.0
2007-10-18 17:25:00,103.115,103.165,103.045,103.16,2395899992.0
2007-10-18 17:30:00,103.16,103.21,103.1,103.13,2095853396.0
2007-10-18 17:35:00,103.13,103.265,103.12,103.265,2507899999.0
2007-10-18 17:40:00,103.265,103.285,103.17,103.225,3215399999.0
2007-10-18 17:45:00,103.215,103.355,103.215,103.275,3491099992.0
2007-10-18 17:50:00,103.275,103.295,103.215,103.245,2220100000.0
2007-10-18 17:55:00,103.245,103.43,103.225,103.405,3638199993.0
2007-10-18 18:00:00,103.405,103.405,103.305,103.355,3358699999.0
2007-10-18 18:05:00,103.355,103.365,103.29,103.3,3159898887.0
2007-10-18 18:10:00,103.3,103.32,103.24,103.26,2658099975.0
2007-10-18 18:15:00,103.26,103.29,103.235,103.275,2451299998.0
2007-10-18 18:20:00,103.28,103.385,103.275,103.345,2409399999.0
2007-10-18 18:25:00,103.36,103.385,103.345,103.355,903000001.0
2007-10-18 18:30:00,103.355,103.38,103.34,103.37,1044299999.0
2007-10-18 18:35:00,103.37,103.38,103.32,103.335,1032399999.0
2007-10-18 18:40:00,103.335,103.355,103.29,103.355,1508700000.0
2007-10-18 18:45:00,103.355,103.39,103.345,103.365,1554500000.0
2007-10-18 18:50:00,103.37,103.41,103.355,103.355,2131665608.0
2007-10-18 18:55:00,103.36,103.37,103.315,103.33,1350499998.0
2007-10-18 19:00:00,103.33,103.34,103.315,103.34,1319999999.0
2007-10-18 19:05:00,103.34,103.355,103.325,103.355,544899999.0
2007-10-18 19:10:00,103.355,103.355,103.265,103.28,1626999992.0
2007-10-18 19:15:00,103.28,103.33,103.24,103.325,2054900000.0
2007-10-18 19:20:00,103.33,103.335,103.295,103.295,2488100007.0
2007-10-18 19:25:00,103.295,103.32,103.27,103.315,1422600006.0
2007-10-18 19:30:00,103.315,103.45,103.275,103.435,3068299968.0
2007-10-18 19:35:00,103.435,103.56,103.43,103.52,2725999993.0
2007-10-18 19:40:00,103.505,103.55,103.45,103.45,2697299991.0
2007-10-18 19:45:00,103.455,103.465,103.435,103.445,1316099999.0
2007-10-18 19:50:00,103.45,103.61,103.445,103.585,2388300000.0
2007-10-18 19:55:00,103.585,103.735,103.585,103.735,3094899998.0
2007-10-18 20:00:00,103.735,103.95,103.715,103.935,2424755634.0
2007-10-18 20:05:00,103.935,103.955,103.84,103.87,2755399998.0
2007-10-18 20:10:00,103.87,103.88,103.795,103.805,2717399998.0
2007-10-18 20:15:00,103.805,103.815,103.71,103.71,2676492144.0
2007-10-18 20:20:00,103.71,103.8,103.71,103.78,2410060684.0
2007-10-18 20:25:00,103.78,103.79,103.68,103.68,2566999988.0
2007-10-18 20:30:00,103.685,103.695,103.62,103.635,2878199999.0
2007-10-18 20:35:00,103.635,103.735,103.63,103.725,1872499989.0
2007-10-18 20:40:00,103.725,103.79,103.72,103.74,2158699993.0
2007-10-18 20:45:00,103.74,103.75,103.59,103.61,3552900000.0
2007-10-18 20:50:00,103.61,103.66,103.585,103.63,2520100003.0
2007-10-18 20:55:00,103.63,103.63,103.59,103.6,1458000000.0
2007-10-18 21:00:00,103.6,103.665,103.555,103.665,2873099995.0
2007-10-18 21:05:00,103.665,103.71,103.64,103.65,1456500002.0
2007-10-18 21:10:00,103.65,103.78,103.62,103.68,2507100001.0
2007-10-18 21:15:00,103.68,103.72,103.655,103.68,2910700005.0
2007-10-18 21:20:00,103.675,103.73,103.665,103.675,1754524866.0
2007-10-18 21:25:00,103.675,103.68,103.605,103.62,1617199999.0
2007-10-18 21:30:00,103.62,103.62,103.53,103.535,1846700000.0
2007-10-18 21:35:00,103.535,103.635,103.515,103.62,1474200000.0
2007-10-18 21:40:00,103.62,103.635,103.57,103.615,609500000.0
2007-10-18 21:45:00,103.615,103.63,103.595,103.62,1376000000.0
2007-10-18 21:50:00,103.62,103.625,103.585,103.595,1640100004.0
2007-10-18 21:55:00,103.6,103.63,103.555,103.57,1456600000.0
2007-10-18 22:00:00,103.57,103.645,103.555,103.625,2499100000.0
2007-10-18 22:05:00,103.625,103.645,103.495,103.495,1512700000.0
2007-10-18 22:10:00,103.495,103.535,103.485,103.515,1358500000.0
2007-10-18 22:15:00,103.515,103.57,103.515,103.555,1195400000.0
2007-10-18 22:20:00,103.555,103.565,103.535,103.565,786800000.0
2007-10-18 22:25:00,103.565,103.585,103.545,103.565,2238799992.0
2007-10-18 22:30:00,103.57,103.615,103.57,103.6,1469200000.0
2007-10-18 22:35:00,103.6,103.63,103.555,103.61,1529300001.0
2007-10-18 22:40:00,103.61,103.63,103.595,103.62,2604400003.0
2007-10-18 22:45:00,103.62,103.64,103.56,103.58,2526399987.0
2007-10-18 22:50:00,103.58,103.68,103.57,103.68,1200799997.0
2007-10-18 22:55:00,103.68,103.69,103.6,103.6,987100000.0
2007-10-18 23:00:00,103.6,103.61,103.495,103.51,1476500000.0
2007-10-18 23:05:00,103.51,103.56,103.49,103.49,1388700000.0
2007-10-18 23:10:00,103.49,103.55,103.48,103.53,596899997.0
2007-10-18 23:15:00,103.53,103.585,103.51,103.54,360600000.0
2007-10-18 23:20:00,103.54,103.635,103.54,103.625,352200000.0
2007-10-18 23:25:00,103.605,103.615,103.465,103.465,798500000.0
2007-10-18 23:30:00,103.465,103.48,103.385,103.385,683500000.0
2007-10-18 23:35:00,103.385,103.43,103.295,103.405,1027700000.0
2007-10-18 23:40:00,103.405,103.475,103.37,103.47,809800000.0
2007-10-18 23:45:00,103.47,103.47,103.355,103.395,627600000.0
2007-10-18 23:50:00,103.395,103.435,103.365,103.39,1073600003.0
2007-10-18 23:55:00,103.39,103.4,103.35,103.385,1496700000.0
2007-10-19 00:00:00,103.385,103.535,103.355,103.485,1608199999.0
2007-10-19 00:05:00,103.485,103.485,103.395,103.455,494600000.0
2007-10-19 00:10:00,103.455,103.47,103.405,103.455,899299997.0
2007-10-19 00:15:00,103.455,103.46,103.42,103.42,340000000.0
2007-10-19 00:20:00,103.42,103.44,103.385,103.385,469800000.0
2007-10-19 00:25:00,103.375,103.425,103.365,103.415,402600000.0
2007-10-19 00:30:00,103.415,103.485,103.395,103.46,513800000.0
2007-10-19 00:35:00,103.465,103.52,103.45,103.505,1064200001.0
2007-10-19 00:40:00,103.51,103.52,103.485,103.51,891900005.0
2007-10-19 00:45:00,103.51,103.56,103.49,103.515,945200000.0
2007-10-19 00:50:00,103.515,103.52,103.44,103.465,773000000.0
2007-10-19 00:55:00,103.455,103.465,103.435,103.455,1148900000.0
2007-10-19 01:00:00,103.46,103.47,103.42,103.43,1474599999.0
2007-10-19 01:05:00,103.43,103.455,103.41,103.435,1624500000.0
2007-10-19 01:10:00,103.435,103.455,103.415,103.455,1134200000.0
2007-10-19 01:15:00,103.455,103.47,103.42,103.44,2069600000.0
2007-10-19 01:20:00,103.445,103.445,103.41,103.415,1178000000.0
2007-10-19 01:25:00,103.415,103.455,103.385,103.395,1986100000.0
2007-10-19 01:30:00,103.385,103.45,103.355,103.45,2642900000.0
2007-10-19 01:35:00,103.45,103.53,103.445,103.5,1663000001.0
2007-10-19 01:40:00,103.5,103.56,103.495,103.52,1779600000.0
2007-10-19 01:45:00,103.52,103.52,103.425,103.48,2524100000.0
2007-10-19 01:50:00,103.48,103.495,103.415,103.42,1442800000.0
2007-10-19 01:55:00,103.42,103.435,103.375,103.425,1312400000.0
2007-10-19 02:00:00,103.425,103.45,103.225,103.245,3401699999.0
2007-10-19 02:05:00,103.245,103.25,103.16,103.175,3408899999.0
2007-10-19 02:10:00,103.175,103.175,103.065,103.125,3561600000.0
2007-10-19 02:15:00,103.125,103.195,103.075,103.15,2860300002.0
2007-10-19 02:20:00,103.15,103.155,103.07,103.09,2168900000.0
2007-10-19 02:25:00,103.09,103.12,103.07,103.095,2884200001.0
2007-10-19 02:30:00,103.095,103.1,102.97,102.98,1678700002.0
2007-10-19 02:35:00,102.98,103.0,102.915,102.97,3107500000.0
2007-10-19 02:40:00,102.97,103.105,102.955,103.095,1609100000.0
2007-10-19 02:45:00,103.095,103.095,102.83,102.85,4291600000.0
2007-10-19 02:50:00,102.855,102.99,102.835,102.985,3750700000.0
2007-10-19 02:55:00,102.985,103.015,102.895,102.915,3017500000.0
2007-10-19 03:00:00,102.905,102.975,102.83,102.955,3279300002.0
2007-10-19 03:05:00,102.955,102.97,102.805,102.845,2745300000.0
2007-10-19 03:10:00,102.845,102.845,102.37,102.415,4466900000.0
2007-10-19 03:15:00,102.415,102.645,102.4,102.58,4607000000.0
2007-10-19 03:20:00,102.58,102.66,102.405,102.62,4053500000.0
2007-10-19 03:25:00,102.62,102.63,102.485,102.515,4155200000.0
2007-10-19 03:30:00,102.515,102.585,102.47,102.58,4231399998.0
2007-10-19 03:35:00,102.58,102.81,102.555,102.775,3408100000.0
2007-10-19 03:40:00,102.775,102.905,102.75,102.9,3449800000.0
2007-10-19 03:45:00,102.9,102.98,102.895,102.905,3382900002.0
2007-10-19 03:50:00,102.9,102.91,102.615,102.67,3932999999.0
2007-10-19 03:55:00,102.675,102.91,102.665,102.905,2701200001.0
2007-10-19 04:00:00,102.905,102.99,102.895,102.98,2299600000.0
2007-10-19 04:05:00,102.98,103.105,102.98,103.05,4354400000.0
2007-10-19 04:10:00,103.05,103.08,103.025,103.03,2494555828.0
2007-10-19 04:15:00,103.03,103.035,102.92,102.935,2575300001.0
2007-10-19 04:20:00,102.935,102.96,102.93,102.94,1869300001.0
2007-10-19 04:25:00,102.945,102.955,102.915,102.915,1309299997.0
2007-10-19 04:30:00,102.915,102.965,102.9,102.925,2750000001.0
2007-10-19 04:35:00,102.93,102.935,102.9,102.93,1853300000.0
2007-10-19 04:40:00,102.93,102.99,102.915,102.92,3188800000.0
2007-10-19 04:45:00,102.92,102.925,102.835,102.84,3143000000.0
2007-10-19 04:50:00,102.84,102.91,102.81,102.885,2624300000.0
2007-10-19 04:55:00,102.885,102.915,102.835,102.84,3779900002.0
2007-10-19 05:00:00,102.845,102.93,102.815,102.92,2034700000.0
2007-10-19 05:05:00,102.92,102.97,102.905,102.935,2498000002.0
2007-10-19 05:10:00,102.935,102.965,102.915,102.965,2100400001.0
2007-10-19 05:15:00,102.965,102.975,102.92,102.92,2465500000.0
2007-10-19 05:20:00,102.92,103.0,102.91,102.975,2033300000.0
2007-10-19 05:25:00,102.975,103.01,102.94,102.96,1922200000.0
2007-10-19 05:30:00,102.96,102.98,102.88,102.895,1795700000.0
2007-10-19 05:35:00,102.895,102.95,102.855,102.95,2482300000.0
2007-10-19 05:40:00,102.95,102.955,102.865,102.895,2741500002.0
2007-10-19 05:45:00,102.895,102.915,102.875,102.895,1389300000.0
2007-10-19 05:50:00,102.895,102.94,102.785,102.805,3447800000.0
2007-10-19 05:55:00,102.805,102.85,102.785,102.85,3173199995.0
2007-10-19 06:00:00,102.85,102.87,102.68,102.705,3147400000.0
2007-10-19 06:05:00,102.705,102.8,102.7,102.8,2496300000.0
2007-10-19 06:10:00,102.8,102.955,102.795,102.955,2049500000.0
2007-10-19 06:15:00,102.95,102.99,102.9,102.905,2408000000.0
2007-10-19 06:20:00,102.9,102.935,102.83,102.925,1973500001.0
2007-10-19 06:25:00,102.925,102.925,102.89,102.915,1334800000.0
2007-10-19 06:30:00,102.915,103.0,102.865,102.925,4175800000.0
2007-10-19 06:35:00,102.925,102.995,102.92,102.92,2826500000.0
2007-10-19 06:40:00,102.915,102.99,102.9,102.95,2778000000.0
2007-10-19 06:45:00,102.95,102.95,102.82,102.885,2511100000.0
2007-10-19 06:50:00,102.885,102.89,102.82,102.85,2233400000.0
2007-10-19 06:55:00,102.85,102.85,102.82,102.85,1757000000.0
2007-10-19 07:00:00,102.85,102.86,102.8,102.8,1556700000.0
2007-10-19 07:05:00,102.8,102.86,102.77,102.84,1621400000.0
2007-10-19 07:10:00,102.84,102.86,102.83,102.845,1687300001.0
2007-10-19 07:15:00,102.85,102.87,102.775,102.85,3292500005.0
2007-10-19 07:20:00,102.85,102.89,102.825,102.825,1452900000.0
2007-10-19 07:25:00,102.825,102.855,102.745,102.805,3072000000.0
2007-10-19 07:30:00,102.82,102.82,102.65,102.685,4409300004.0
2007-10-19 07:35:00,102.685,102.75,102.645,102.74,3108100000.0
2007-10-19 07:40:00,102.74,102.785,102.715,102.735,1756100000.0
2007-10-19 07:45:00,102.735,102.735,102.54,102.675,3202500000.0
2007-10-19 07:50:00,102.68,102.705,102.615,102.65,3054400000.0
2007-10-19 07:55:00,102.65,102.735,102.65,102.725,3374200000.0
2007-10-19 08:00:00,102.725,102.93,102.71,102.86,3601300000.0
2007-10-19 08:05:00,102.865,102.915,102.815,102.875,2689800000.0
2007-10-19 08:10:00,102.875,102.91,102.83,102.84,3436300006.0
2007-10-19 08:15:00,102.84,102.85,102.735,102.735,4244900011.0
2007-10-19 08:20:00,102.74,102.75,102.645,102.655,3035200009.0
2007-10-19 08:25:00,102.655,102.69,102.385,102.39,3222699991.0
2007-10-19 08:30:00,102.39,102.475,102.3,102.475,3157100002.0
2007-10-19 08:35:00,102.475,102.505,102.255,102.365,3546600002.0
2007-10-19 08:40:00,102.365,102.415,102.295,102.365,2825505991.0
2007-10-19 08:45:00,102.365,102.485,102.325,102.365,4196061547.0
2007-10-19 08:50:00,102.365,102.395,102.325,102.365,1878838974.0
2007-10-19 08:55:00,102.365,102.445,102.325,102.39,3865299991.0
2007-10-19 09:00:00,102.395,102.425,102.235,102.395,4703916887.0
2007-10-19 09:05:00,102.395,102.49,102.385,102.435,5188599985.0
2007-10-19 09:10:00,102.43,102.545,102.335,102.48,3912899996.0
2007-10-19 09:15:00,102.485,102.765,102.46,102.755,6296699981.0
2007-10-19 09:20:00,102.75,102.775,102.665,102.755,4443899991.0
2007-10-19 09:25:00,102.755,102.785,102.735,102.745,3822599991.0
2007-10-19 09:30:00,102.745,102.81,102.72,102.795,4873536787.0
2007-10-19 09:35:00,102.795,102.83,102.775,102.79,1879345707.0
2007-10-19 09:40:00,102.79,102.945,102.765,102.935,4001999976.0
2007-10-19 09:45:00,102.935,102.98,102.88,102.93,4264699994.0
2007-10-19 09:50:00,102.93,102.99,102.865,102.97,3374999998.0
2007-10-19 09:55:00,102.97,103.11,102.915,103.075,3732199991.0
2007-10-19 10:00:00,103.075,103.14,103.035,103.07,3711099985.0
2007-10-19 10:05:00,103.07,103.12,103.055,103.105,2670076043.0
2007-10-19 10:10:00,103.105,103.115,102.945,102.955,4901702204.0
2007-10-19 10:15:00,102.955,103.01,102.915,103.0,2731000000.0
2007-10-19 10:20:00,103.0,103.055,102.985,103.0,4258600000.0
2007-10-19 10:25:00,103.0,103.03,102.985,102.995,2552265292.0
2007-10-19 10:30:00,102.995,103.045,102.975,102.985,4036899994.0
2007-10-19 10:35:00,102.985,102.99,102.865,102.895,3045268939.0
2007-10-19 10:40:00,102.89,102.945,102.875,102.925,3684599985.0
2007-10-19 10:45:00,102.925,102.945,102.86,102.9,3734000000.0
2007-10-19 10:50:00,102.9,102.91,102.825,102.83,2488540133.0
2007-10-19 10:55:00,102.83,102.925,102.825,102.87,4132068574.0
2007-10-19 11:00:00,102.885,102.95,102.865,102.94,2416894037.0
2007-10-19 11:05:00,102.94,103.015,102.925,103.015,2941976611.0
2007-10-19 11:10:00,103.015,103.025,102.95,102.975,3568399988.0
2007-10-19 11:15:00,102.975,102.975,102.925,102.935,2473899990.0
2007-10-19 11:20:00,102.935,102.965,102.915,102.945,2332199992.0
2007-10-19 11:25:00,102.945,102.995,102.945,102.97,2052099979.0
2007-10-19 11:30:00,102.97,102.985,102.935,102.98,1113700002.0
2007-10-19 11:35:00,102.975,103.015,102.965,102.995,1676599993.0
2007-10-19 11:40:00,102.995,103.015,102.955,102.975,3672799972.0
2007-10-19 11:45:00,102.975,103.01,102.955,102.97,2470799997.0
2007-10-19 11:50:00,102.97,103.02,102.93,102.96,2200512992.0
2007-10-19 11:55:00,102.96,103.005,102.945,103.005,1752599993.0
2007-10-19 12:00:00,102.995,103.32,102.98,103.295,3877799988.0
2007-10-19 12:05:00,103.295,103.325,103.22,103.325,4849199988.0
2007-10-19 12:10:00,103.325,103.475,103.29,103.475,3558699990.0
2007-10-19 12:15:00,103.475,103.625,103.435,103.575,3355699985.0
2007-10-19 12:20:00,103.575,103.575,103.48,103.49,1443900000.0
2007-10-19 12:25:00,103.49,103.55,103.44,103.54,2569199995.0
2007-10-19 12:30:00,103.54,103.705,103.51,103.705,4093312692.0
2007-10-19 12:35:00,103.705,103.735,103.65,103.67,3506099989.0
2007-10-19 12:40:00,103.67,103.675,103.565,103.635,3762799994.0
2007-10-19 12:45:00,103.635,103.675,103.615,103.635,2674196941.0
2007-10-19 12:50:00,103.635,103.635,103.555,103.565,2157900003.0
2007-10-19 12:55:00,103.565,103.65,103.555,103.61,3019799974.0
2007-10-19 13:00:00,103.615,103.695,103.52,103.56,4131699993.0
2007-10-19 13:05:00,103.555,103.595,103.54,103.575,2973499991.0
2007-10-19 13:10:00,103.575,103.605,103.54,103.605,2698499982.0
2007-10-19 13:15:00,103.605,103.655,103.57,103.645,3729899984.0
2007-10-19 13:20:00,103.645,103.685,103.555,103.59,3403099951.0
2007-10-19 13:25:00,103.59,103.595,103.515,103.565,2499799983.0
2007-10-19 13:30:00,103.565,103.575,103.505,103.54,3181899982.0
2007-10-19 13:35:00,103.535,103.555,103.5,103.545,2701599997.0
2007-10-19 13:40:00,103.545,103.56,103.52,103.545,2740900003.0
2007-10-19 13:45:00,103.545,103.555,103.5,103.505,2332999986.0
2007-10-19 13:50:00,103.505,103.555,103.49,103.495,3637099983.0
2007-10-19 13:55:00,103.495,103.52,103.465,103.505,2066499999.0
2007-10-19 14:00:00,103.5,103.5,103.395,103.405,3409199981.0
2007-10-19 14:05:00,103.405,103.455,103.405,103.405,1931099999.0
2007-10-19 14:10:00,103.405,103.495,103.405,103.46,3420299986.0
2007-10-19 14:15:00,103.46,103.565,103.455,103.545,6113799955.0
2007-10-19 14:20:00,103.545,103.625,103.545,103.58,4809599995.0
2007-10-19 14:25:00,103.58,103.69,103.575,103.62,4659699987.0
2007-10-19 14:30:00,103.615,103.745,103.6,103.735,4699899987.0
2007-10-19 14:35:00,103.735,103.815,103.715,103.745,6073899972.0
2007-10-19 14:40:00,103.745,103.785,103.69,103.735,4241799984.0
2007-10-19 14:45:00,103.735,103.74,103.66,103.7,3610272249.0
2007-10-19 14:50:00,103.7,103.715,103.635,103.715,3686802043.0
2007-10-19 14:55:00,103.715,103.72,103.62,103.655,3605199996.0
2007-10-19 15:00:00,103.655,103.765,103.645,103.755,4597199983.0
2007-10-19 15:05:00,103.755,103.76,103.675,103.695,4392209517.0
2007-10-19 15:10:00,103.695,103.695,103.515,103.59,4651599977.0
2007-10-19 15:15:00,103.59,103.62,103.525,103.525,3308064156.0
2007-10-19 15:20:00,103.525,103.605,103.525,103.595,3551100000.0
2007-10-19 15:25:00,103.595,103.595,103.535,103.58,2850021748.0
2007-10-19 15:30:00,103.58,103.58,103.415,103.425,5365361553.0
2007-10-19 15:35:00,103.425,103.485,103.28,103.28,4071499989.0
2007-10-19 15:40:00,103.28,103.345,103.075,103.13,5558258020.0
2007-10-19 15:45:00,103.135,103.365,102.995,103.3,5297000003.0
2007-10-19 15:50:00,103.3,103.335,103.235,103.265,3090800000.0
2007-10-19 15:55:00,103.265,103.265,103.125,103.175,4528899980.0
2007-10-19 16:00:00,103.175,103.275,102.935,102.955,6666132247.0
2007-10-19 16:05:00,102.965,103.065,102.81,103.065,5598033107.0
2007-10-19 16:10:00,103.065,103.085,102.875,102.925,4985851265.0
2007-10-19 16:15:00,102.93,103.015,102.905,102.925,4159699995.0
2007-10-19 16:20:00,102.925,103.095,102.92,102.985,3601800005.0
2007-10-19 16:25:00,102.995,103.095,102.97,103.095,6024094404.0
2007-10-19 16:30:00,103.095,103.115,102.855,102.865,5286900000.0
2007-10-19 16:35:00,102.865,102.97,102.86,102.875,6074199970.0
2007-10-19 16:40:00,102.88,102.885,102.68,102.705,4267499985.0
2007-10-19 16:45:00,102.705,102.825,102.555,102.74,4656399992.0
2007-10-19 16:50:00,102.745,102.78,102.685,102.755,3978183066.0
2007-10-19 16:55:00,102.755,102.765,102.385,102.415,4885185275.0
2007-10-19 17:00:00,102.41,102.625,102.405,102.565,4305799997.0
2007-10-19 17:05:00,102.56,102.625,102.54,102.56,3998499996.0
2007-10-19 17:10:00,102.56,102.655,102.495,102.645,3929899997.0
2007-10-19 17:15:00,102.645,102.645,102.535,102.545,4062999998.0
2007-10-19 17:20:00,102.545,102.555,102.395,102.445,3069089365.0
2007-10-19 17:25:00,102.465,102.61,102.455,102.595,2729226960.0
2007-10-19 17:30:00,102.595,102.605,102.325,102.325,4590510645.0
2007-10-19 17:35:00,102.325,102.59,102.325,102.475,4613199997.0
2007-10-19 17:40:00,102.475,102.55,102.46,102.525,4502899985.0
2007-10-19 17:45:00,102.525,102.695,102.455,102.685,3018596744.0
2007-10-19 17:50:00,102.69,102.945,102.69,102.895,4637599990.0
2007-10-19 17:55:00,102.895,102.905,102.765,102.85,3236055616.0
2007-10-19 18:00:00,102.85,102.865,102.74,102.785,4532199999.0
2007-10-19 18:05:00,102.785,102.84,102.745,102.825,3770700000.0
2007-10-19 18:10:00,102.82,102.84,102.78,102.78,2969499997.0
2007-10-19 18:15:00,102.785,102.865,102.765,102.86,1465700001.0
2007-10-19 18:20:00,102.865,102.87,102.8,102.85,1184700000.0
2007-10-19 18:25:00,102.85,102.87,102.82,102.825,1449100000.0
2007-10-19 18:30:00,102.825,102.895,102.785,102.855,2620811002.0
2007-10-19 18:35:00,102.855,102.925,102.835,102.885,1913999996.0
2007-10-19 18:40:00,102.885,103.065,102.88,102.985,4081999999.0
2007-10-19 18:45:00,102.985,103.055,102.955,103.005,3970100001.0
2007-10-19 18:50:00,103.0,103.005,102.85,102.86,2727000000.0
2007-10-19 18:55:00,102.86,102.95,102.83,102.925,3447400000.0
2007-10-19 19:00:00,102.925,102.94,102.81,102.83,2850000000.0
2007-10-19 19:05:00,102.84,102.865,102.825,102.835,3036599993.0
2007-10-19 19:10:00,102.835,102.835,102.77,102.785,2721000000.0
2007-10-19 19:15:00,102.785,102.81,102.725,102.74,2910099997.0
2007-10-19 19:20:00,102.74,102.745,102.54,102.54,4347199996.0
2007-10-19 19:25:00,102.535,102.58,102.475,102.52,2622999998.0
2007-10-19 19:30:00,102.515,102.645,102.515,102.645,3265900000.0
2007-10-19 19:35:00,102.645,102.725,102.615,102.635,2786200003.0
2007-10-19 19:40:00,102.635,102.71,102.625,102.705,2440799996.0
2007-10-19 19:45:00,102.7,102.86,102.695,102.825,3797600004.0
2007-10-19 19:50:00,102.825,102.9,102.795,102.895,1539700000.0
2007-10-19 19:55:00,102.895,102.915,102.73,102.795,2158200000.0
2007-10-19 20:00:00,102.795,102.795,102.645,102.645,3542599995.0
2007-10-19 20:05:00,102.645,102.73,102.645,102.685,3379376257.0
2007-10-19 20:10:00,102.685,102.72,102.595,102.595,3418403369.0
2007-10-19 20:15:00,102.59,102.63,102.49,102.61,4360799989.0
2007-10-19 20:20:00,102.61,102.65,102.46,102.64,5621199973.0
2007-10-19 20:25:00,102.64,102.805,102.615,102.705,4316199982.0
2007-10-19 20:30:00,102.705,102.79,102.705,102.755,3150407533.0
2007-10-19 20:35:00,102.755,102.81,102.665,102.775,3943799981.0
2007-10-19 20:40:00,102.765,102.885,102.765,102.86,2952252100.0
2007-10-19 20:45:00,102.855,103.0,102.855,102.98,3072862988.0
2007-10-19 20:50:00,102.98,102.995,102.865,102.9,1522100000.0
2007-10-19 20:55:00,102.9,102.9,102.695,102.71,1843400001.0
2007-10-19 21:00:00,102.71,102.73,102.61,102.63,1848989973.0
2007-10-19 21:05:00,102.64,102.66,102.555,102.605,1281500001.0
2007-10-19 21:10:00,102.605,102.605,102.505,102.505,1819800003.0
2007-10-19 21:15:00,102.505,102.52,102.4,102.445,2122099998.0
2007-10-19 21:20:00,102.445,102.49,102.385,102.385,2345499992.0
2007-10-19 21:25:00,102.385,102.465,102.385,102.385,3409399998.0
2007-10-19 21:30:00,102.385,102.4,102.265,102.395,2586879367.0
2007-10-19 21:35:00,102.395,102.48,102.365,102.425,2427087382.0
2007-10-19 21:40:00,102.425,102.465,102.375,102.375,3012500006.0
2007-10-19 21:45:00,102.38,102.385,102.255,102.28,3090399995.0
2007-10-19 21:50:00,102.28,102.305,102.155,102.235,3273599998.0
2007-10-19 21:55:00,102.225,102.295,102.075,102.105,4735099997.0
2007-10-19 22:00:00,102.105,102.115,102.045,102.045,3490686025.0
2007-10-19 22:05:00,102.045,102.09,102.005,102.06,2225200000.0
2007-10-19 22:10:00,102.06,102.13,102.025,102.065,1644399998.0
2007-10-19 22:15:00,102.065,102.12,102.02,102.07,3008069395.0
2007-10-19 22:20:00,102.07,102.12,102.0,102.015,2941899996.0
2007-10-19 22:25:00,102.015,102.03,101.985,102.025,894799995.0
2007-10-19 22:30:00,102.025,102.025,101.985,102.025,1400399993.0
2007-10-19 22:35:00,102.025,102.045,101.975,101.975,1752199993.0
2007-10-19 22:40:00,101.98,102.015,101.965,101.98,1427400004.0
2007-10-19 22:45:00,101.985,102.045,101.965,101.985,1634300000.0
2007-10-19 22:50:00,101.985,102.025,101.955,102.015,934600000.0
2007-10-19 22:55:00,102.015,102.025,101.905,101.905,1412100000.0
2007-10-21 23:00:00,101.42,101.43,101.095,101.25,1753500000.0
2007-10-21 23:05:00,101.25,101.31,101.215,101.23,1461000000.0
2007-10-21 23:10:00,101.24,101.26,101.175,101.21,1315000000.0
2007-10-21 23:15:00,101.21,101.31,101.18,101.3,1426500000.0
2007-10-21 23:20:00,101.3,101.41,101.29,101.39,1998999998.0
2007-10-21 23:25:00,101.39,101.44,101.345,101.345,1710099991.0
2007-10-21 23:30:00,101.37,101.48,101.34,101.46,2096599949.0
2007-10-21 23:35:00,101.46,101.5,101.37,101.39,1517699947.0
2007-10-21 23:40:00,101.39,101.42,101.31,101.39,2001899945.0
2007-10-21 23:45:00,101.39,101.4,101.2,101.29,2791799912.0
2007-10-21 23:50:00,101.29,101.31,101.23,101.27,2049599929.0
2007-10-21 23:55:00,101.27,101.28,101.22,101.24,2231499926.0
2007-10-22 00:00:00,101.21,101.25,100.8,100.84,5457899995.0
2007-10-22 00:05:00,100.84,100.94,100.78,100.84,7019600025.0
2007-10-22 00:10:00,100.83,100.95,100.83,100.89,2095899992.0
2007-10-22 00:15:00,100.89,100.89,100.82,100.86,4758700033.0
2007-10-22 00:20:00,100.87,100.91,100.85,100.88,2200000008.0
2007-10-22 00:25:00,100.88,101.08,100.87,101.07,3039199997.0
2007-10-22 00:30:00,101.07,101.08,101.01,101.05,3205199959.0
2007-10-22 00:35:00,101.05,101.07,100.94,100.95,1469300001.0
2007-10-22 00:40:00,100.95,100.97,100.77,100.81,4039200000.0
2007-10-22 00:45:00,100.81,100.99,100.81,100.96,2240199998.0
2007-10-22 00:50:00,100.97,100.99,100.95,100.96,1877699993.0
2007-10-22 00:55:00,100.96,100.98,100.92,100.92,2107999997.0
2007-10-22 01:00:00,100.92,100.92,100.86,100.86,2434500003.0
2007-10-22 01:05:00,100.86,100.99,100.83,100.97,2882699989.0
2007-10-22 01:10:00,100.97,101.05,100.96,101.025,1580499999.0
2007-10-22 01:15:00,101.025,101.08,101.02,101.07,2751399997.0
2007-10-22 01:20:00,101.07,101.1,100.82,100.84,2699099987.0
2007-10-22 01:25:00,100.84,100.91,100.77,100.85,3241700003.0
2007-10-22 01:30:00,100.85,100.88,100.66,100.68,3089499997.0
2007-10-22 01:35:00,100.68,100.74,100.49,100.51,3153400000.0
2007-10-22 01:40:00,100.5,100.53,100.31,100.335,5426000003.0
2007-10-22 01:45:00,100.34,100.37,100.145,100.265,4850900004.0
2007-10-22 01:50:00,100.265,100.37,100.23,100.3,3322800002.0
2007-10-22 01:55:00,100.3,100.63,100.29,100.53,4185800000.0
2007-10-22 02:00:00,100.53,100.53,100.37,100.38,4853800001.0
2007-10-22 02:05:00,100.38,100.48,100.37,100.44,4094999992.0
2007-10-22 02:10:00,100.44,100.5,100.38,100.39,4707599973.0
2007-10-22 02:15:00,100.39,100.42,100.37,100.38,3100699988.0
2007-10-22 02:20:00,100.38,100.46,100.37,100.42,4683499991.0
2007-10-22 02:25:00,100.42,100.64,100.41,100.64,5955500006.0
2007-10-22 02:30:00,100.64,101.0,100.64,100.84,5161099992.0
2007-10-22 02:35:00,100.84,100.85,100.8,100.8,4920599982.0
2007-10-22 02:40:00,100.8,100.85,100.79,100.8,1956500005.0
2007-10-22 02:45:00,100.8,100.85,100.76,100.77,1875800000.0
2007-10-22 02:50:00,100.77,100.88,100.73,100.86,3281699997.0
2007-10-22 02:55:00,100.86,100.86,100.69,100.72,4230699991.0
2007-10-22 03:00:00,100.72,100.74,100.69,100.72,2526299986.0
2007-10-22 03:05:00,100.72,100.78,100.64,100.69,4088499982.0
2007-10-22 03:10:00,100.69,100.83,100.64,100.82,4381599998.0
2007-10-22 03:15:00,100.82,100.84,100.77,100.8,2471400005.0
2007-10-22 03:20:00,100.8,100.8,100.66,100.71,2670200009.0
2007-10-22 03:25:00,100.71,100.81,100.71,100.76,5549099997.0
2007-10-22 03:30:00,100.76,100.81,100.69,100.7,3526699993.0
2007-10-22 03:35:00,100.7,100.72,100.66,100.69,4588600008.0
2007-10-22 03:40:00,100.69,100.725,100.65,100.715,2728200003.0
2007-10-22 03:45:00,100.715,100.84,100.71,100.795,3362100000.0
2007-10-22 03:50:00,100.795,100.89,100.79,100.83,3330400005.0
2007-10-22 03:55:00,100.83,100.84,100.79,100.81,3326499992.0
2007-10-22 04:00:00,100.8,100.83,100.79,100.82,3266600010.0
2007-10-22 04:05:00,100.82,100.835,100.72,100.765,3952300010.0
2007-10-22 04:10:00,100.765,100.77,100.71,100.72,1584900003.0
2007-10-22 04:15:00,100.72,100.8,100.71,100.76,2975699992.0
2007-10-22 04:20:00,100.76,100.765,100.67,100.68,4870500006.0
2007-10-22 04:25:00,100.68,100.77,100.67,100.77,4341099999.0
2007-10-22 04:30:00,100.77,100.885,100.77,100.885,4045799998.0
2007-10-22 04:35:00,100.885,101.0,100.85,100.99,3416699997.0
2007-10-22 04:40:00,100.99,100.99,100.9,100.94,2912800004.0
2007-10-22 04:45:00,100.94,101.1,100.94,101.04,4732300001.0
2007-10-22 04:50:00,101.04,101.12,101.02,101.1,4057799996.0
2007-10-22 04:55:00,101.1,101.16,101.095,101.11,2074699997.0
2007-10-22 05:00:00,101.11,101.15,101.09,101.13,2384500000.0
2007-10-22 05:05:00,101.13,101.19,101.11,101.16,1772600016.0
2007-10-22 05:10:00,101.16,101.21,101.13,101.14,2491500005.0
2007-10-22 05:15:00,101.14,101.15,101.1,101.12,3039400003.0
2007-10-22 05:20:00,101.11,101.19,101.1,101.17,3612599994.0
2007-10-22 05:25:00,101.17,101.2,101.13,101.155,1863600002.0
2007-10-22 05:30:00,101.16,101.195,101.15,101.18,3391500008.0
2007-10-22 05:35:00,101.18,101.25,101.14,101.25,2580900003.0
2007-10-22 05:40:00,101.25,101.48,101.24,101.35,3748700002.0
2007-10-22 05:45:00,101.35,101.51,101.32,101.51,4449000032.0
2007-10-22 05:50:00,101.5,101.51,101.39,101.43,2756300000.0
2007-10-22 05:55:00,101.43,101.46,101.38,101.38,2414000005.0
2007-10-22 06:00:00,101.39,101.39,101.35,101.39,4157700006.0
2007-10-22 06:05:00,101.39,101.47,101.39,101.445,2137600000.0
2007-10-22 06:10:00,101.445,101.45,101.335,101.345,2278100001.0
2007-10-22 06:15:00,101.345,101.345,101.24,101.28,4641099997.0
2007-10-22 06:20:00,101.29,101.34,101.29,101.34,3605399993.0
2007-10-22 06:25:00,101.34,101.36,101.31,101.33,3296500001.0
2007-10-22 06:30:00,101.33,101.42,101.32,101.415,2717300000.0
2007-10-22 06:35:00,101.415,101.485,101.35,101.36,4925300004.0
2007-10-22 06:40:00,101.36,101.43,101.36,101.42,2299999996.0
2007-10-22 06:45:00,101.42,101.52,101.42,101.47,1646600000.0
2007-10-22 06:50:00,101.47,101.51,101.42,101.43,5456399993.0
2007-10-22 06:55:00,101.43,101.495,101.43,101.46,1881000004.0
2007-10-22 07:00:00,101.47,101.47,101.41,101.46,5115799996.0
2007-10-22 07:05:00,101.46,101.48,101.41,101.44,3992200020.0
2007-10-22 07:10:00,101.43,101.46,101.43,101.44,3094700013.0
2007-10-22 07:15:00,101.45,101.46,101.4,101.44,2905799976.0
2007-10-22 07:20:00,101.43,101.44,101.28,101.3,4790099989.0
2007-10-22 07:25:00,101.3,101.46,101.3,101.35,2754300002.0
2007-10-22 07:30:00,101.35,101.4,101.34,101.4,2534400006.0
2007-10-22 07:35:00,101.395,101.42,101.33,101.395,3239099998.0
2007-10-22 07:40:00,101.395,101.43,101.34,101.41,5342099993.0
2007-10-22 07:45:00,101.41,101.51,101.36,101.51,4491700000.0
2007-10-22 07:50:00,101.51,101.56,101.48,101.49,4939900004.0
2007-10-22 07:55:00,101.49,101.49,101.405,101.42,3670399999.0
2007-10-22 08:00:00,101.4,101.495,101.38,101.43,5450599998.0
2007-10-22 08:05:00,101.43,101.5,101.42,101.435,2559599992.0
2007-10-22 08:10:00,101.435,101.5,101.405,101.42,763300001.0
2007-10-22 08:15:00,101.42,101.6,101.4,101.43,361600000.0
2007-10-22 08:20:00,101.43,101.65,101.42,101.65,494300000.0
2007-10-22 08:25:00,101.65,101.66,101.63,101.63,1139815241.0
2007-10-22 08:30:00,101.64,101.81,101.63,101.795,983000004.0
2007-10-22 08:35:00,101.795,101.8,101.62,101.62,671400000.0
2007-10-22 08:40:00,101.62,101.675,101.61,101.63,1545656531.0
2007-10-22 08:45:00,101.63,101.65,101.32,101.35,8133952679.0
2007-10-22 08:50:00,101.36,101.435,101.33,101.355,3995599998.0
2007-10-22 08:55:00,101.36,101.535,101.33,101.53,2599600000.0
2007-10-22 09:00:00,101.53,101.575,101.41,101.425,1993900000.0
2007-10-22 09:05:00,101.435,101.445,101.155,101.17,3339200000.0
2007-10-22 09:10:00,101.17,101.3,101.17,101.3,1851800000.0
2007-10-22 09:15:00,101.3,101.475,101.275,101.455,2718200000.0
2007-10-22 09:20:00,101.45,101.455,101.395,101.445,3411500000.0
2007-10-22 09:25:00,101.41,101.505,101.375,101.375,3186300000.0
2007-10-22 09:30:00,101.38,101.525,101.355,101.375,3102400000.0
2007-10-22 09:35:00,101.365,101.395,101.325,101.38,2913000000.0
2007-10-22 09:40:00,101.38,101.425,101.37,101.415,1510600000.0
2007-10-22 09:45:00,101.42,101.485,101.375,101.46,2064300000.0
2007-10-22 09:50:00,101.46,101.485,101.435,101.47,1920200000.0
2007-10-22 09:55:00,101.47,101.475,101.335,101.355,3534499992.0
2007-10-22 10:00:00,101.36,101.425,101.315,101.355,2515800000.0
2007-10-22 10:05:00,101.355,101.38,101.32,101.325,1328500000.0
2007-10-22 10:10:00,101.325,101.44,101.305,101.32,3050300000.0
2007-10-22 10:15:00,101.32,101.355,101.305,101.33,3274530335.0
2007-10-22 10:20:00,101.335,101.35,101.28,101.3,3668600000.0
2007-10-22 10:25:00,101.3,101.31,101.275,101.29,5242799966.0
2007-10-22 10:30:00,101.3,101.33,101.275,101.295,6560199960.0
2007-10-22 10:35:00,101.29,101.3,101.275,101.28,3003400000.0
2007-10-22 10:40:00,101.28,101.32,101.275,101.29,966200000.0
2007-10-22 10:45:00,101.29,101.3,101.215,101.255,3252856471.0
2007-10-22 10:50:00,101.255,101.26,101.085,101.085,4547968188.0
2007-10-22 10:55:00,101.085,101.15,100.97,100.975,6010899998.0
2007-10-22 11:00:00,100.96,101.07,100.95,101.065,3729400001.0
2007-10-22 11:05:00,101.065,101.075,101.015,101.025,2342200001.0
2007-10-22 11:10:00,101.025,101.135,101.02,101.045,3326699998.0
2007-10-22 11:15:00,101.04,101.1,101.015,101.04,5099399969.0
2007-10-22 11:20:00,101.04,101.135,100.96,101.105,4694700002.0
2007-10-22 11:25:00,101.11,101.17,101.07,101.17,2425900000.0
2007-10-22 11:30:00,101.17,101.17,101.105,101.105,3301400001.0
2007-10-22 11:35:00,101.105,101.115,101.005,101.015,2780500000.0
2007-10-22 11:40:00,101.015,101.025,100.815,100.835,3729001533.0
2007-10-22 11:45:00,100.835,100.895,100.775,100.87,3194513480.0
2007-10-22 11:50:00,100.875,100.89,100.81,100.85,3741000003.0
2007-10-22 11:55:00,100.85,100.89,100.79,100.855,4019299987.0
2007-10-22 12:00:00,100.86,100.89,100.825,100.835,3168900000.0
2007-10-22 12:05:00,100.835,100.9,100.81,100.86,3517378661.0
2007-10-22 12:10:00,100.855,100.855,100.73,100.745,2544875638.0
2007-10-22 12:15:00,100.745,100.76,100.675,100.71,4158099999.0
2007-10-22 12:20:00,100.705,100.75,100.695,100.72,2890200002.0
2007-10-22 12:25:00,100.72,100.81,100.7,100.81,2787979964.0
2007-10-22 12:30:00,100.81,100.815,100.505,100.545,3881600000.0
2007-10-22 12:35:00,100.545,100.69,100.475,100.69,3755799999.0
2007-10-22 12:40:00,100.69,100.69,100.43,100.52,4490900005.0
2007-10-22 12:45:00,100.52,100.53,100.43,100.475,3767629976.0
2007-10-22 12:50:00,100.475,100.49,100.05,100.18,3165299999.0
2007-10-22 12:55:00,100.18,100.205,99.75,99.76,4666533082.0
2007-10-22 13:00:00,99.76,100.24,99.76,100.24,4181971861.0
2007-10-22 13:05:00,100.23,100.32,100.05,100.21,4829999993.0
2007-10-22 13:10:00,100.21,100.22,99.995,100.01,3590599995.0
2007-10-22 13:15:00,100.01,100.01,99.775,99.815,3907130032.0
2007-10-22 13:20:00,99.82,99.915,99.805,99.85,2761298884.0
2007-10-22 13:25:00,99.85,99.855,99.72,99.745,2810796351.0
2007-10-22 13:30:00,99.745,99.925,99.71,99.85,2763299999.0
2007-10-22 13:35:00,99.85,99.865,99.685,99.785,3593999997.0
2007-10-22 13:40:00,99.785,99.84,99.75,99.8,3728899999.0
2007-10-22 13:45:00,99.805,99.815,99.365,99.51,4642199999.0
2007-10-22 13:50:00,99.51,99.64,99.445,99.61,4641499998.0
2007-10-22 13:55:00,99.61,99.73,99.575,99.73,4165299998.0
2007-10-22 14:00:00,99.725,99.9,99.67,99.9,3693399997.0
2007-10-22 14:05:00,99.9,100.145,99.895,100.04,2881500000.0
2007-10-22 14:10:00,100.04,100.135,99.935,100.1,4376000000.0
2007-10-22 14:15:00,100.1,100.24,100.06,100.215,2269200000.0
2007-10-22 14:20:00,100.215,100.295,100.065,100.295,3563700001.0
2007-10-22 14:25:00,100.3,100.325,100.17,100.23,2568599999.0
2007-10-22 14:30:00,100.23,100.335,100.195,100.26,3491500000.0
2007-10-22 14:35:00,100.26,100.42,100.24,100.29,4413399997.0
2007-10-22 14:40:00,100.3,100.47,100.28,100.47,2913900000.0
2007-10-22 14:45:00,100.47,100.765,100.445,100.75,3297100004.0
2007-10-22 14:50:00,100.745,100.805,100.67,100.725,2532500001.0
2007-10-22 14:55:00,100.725,100.76,100.42,100.43,3240882070.0
2007-10-22 15:00:00,100.425,100.435,100.21,100.25,3412999999.0
2007-10-22 15:05:00,100.25,100.25,100.125,100.25,4883600003.0
2007-10-22 15:10:00,100.25,100.39,100.22,100.375,3056799989.0
2007-10-22 15:15:00,100.38,100.495,100.3,100.405,2487099998.0
2007-10-22 15:20:00,100.405,100.455,100.25,100.26,3398599997.0
2007-10-22 15:25:00,100.26,100.335,100.255,100.305,2240245137.0
2007-10-22 15:30:00,100.305,100.335,100.225,100.32,3744615778.0
2007-10-22 15:35:00,100.32,100.535,100.31,100.525,3732599997.0
2007-10-22 15:40:00,100.525,100.795,100.48,100.595,4049899984.0
2007-10-22 15:45:00,100.59,100.65,100.405,100.57,4121699998.0
2007-10-22 15:50:00,100.57,100.645,100.465,100.495,4451199994.0
2007-10-22 15:55:00,100.495,100.56,100.34,100.395,4741299993.0
2007-10-22 16:00:00,100.395,100.42,100.315,100.375,3750750953.0
2007-10-22 16:05:00,100.37,100.535,100.355,100.525,4142999989.0
2007-10-22 16:10:00,100.525,100.71,100.485,100.68,4532370426.0
2007-10-22 16:15:00,100.68,100.73,100.425,100.455,3754910542.0
2007-10-22 16:20:00,100.455,100.515,100.45,100.45,2518221572.0
2007-10-22 16:25:00,100.45,100.515,100.38,100.455,4980575369.0
2007-10-22 16:30:00,100.455,100.58,100.45,100.48,4942399998.0
2007-10-22 16:35:00,100.48,100.505,100.405,100.425,6186099980.0
2007-10-22 16:40:00,100.425,100.49,100.36,100.45,3643095891.0
2007-10-22 16:45:00,100.45,100.475,100.28,100.28,3718299995.0
2007-10-22 16:50:00,100.28,100.28,100.065,100.095,4485999995.0
2007-10-22 16:55:00,100.085,100.165,99.975,100.07,5209399994.0
2007-10-22 17:00:00,100.065,100.105,99.945,100.035,3314000000.0
2007-10-22 17:05:00,100.035,100.11,99.93,100.065,4760058072.0
2007-10-22 17:10:00,100.065,100.145,100.025,100.04,4301399989.0
2007-10-22 17:15:00,100.04,100.1,100.015,100.03,2034199998.0
2007-10-22 17:20:00,100.03,100.115,99.98,100.065,5419219337.0
2007-10-22 17:25:00,100.065,100.305,100.065,100.305,2679199994.0
2007-10-22 17:30:00,100.305,100.33,100.27,100.315,1916199998.0
2007-10-22 17:35:00,100.315,100.315,100.12,100.12,3291899994.0
2007-10-22 17:40:00,100.125,100.13,100.045,100.1,3141399988.0
2007-10-22 17:45:00,100.1,100.12,99.925,100.095,3469299995.0
2007-10-22 17:50:00,100.095,100.19,99.955,100.1,3697499998.0
2007-10-22 17:55:00,100.095,100.19,100.02,100.185,5884299992.0
2007-10-22 18:00:00,100.185,100.23,100.05,100.13,5696499993.0
2007-10-22 18:05:00,100.13,100.17,100.065,100.13,5018800000.0
2007-10-22 18:10:00,100.13,100.19,100.1,100.125,3816200005.0
2007-10-22 18:15:00,100.125,100.13,100.08,100.09,4355799991.0
2007-10-22 18:20:00,100.09,100.195,100.065,100.155,2871899999.0
2007-10-22 18:25:00,100.155,100.2,100.105,100.185,4715299988.0
2007-10-22 18:30:00,100.185,100.34,100.17,100.285,5372799994.0
2007-10-22 18:35:00,100.285,100.35,100.21,100.24,6212500006.0
2007-10-22 18:40:00,100.235,100.265,100.2,100.25,9135699981.0
2007-10-22 18:45:00,100.25,100.345,100.25,100.335,7160999995.0
2007-10-22 18:50:00,100.335,100.56,100.335,100.525,5982699996.0
2007-10-22 18:55:00,100.515,100.605,100.49,100.585,5004299996.0
2007-10-22 19:00:00,100.585,100.79,100.57,100.765,7823499973.0
2007-10-22 19:05:00,100.755,100.825,100.675,100.79,8300000001.0
2007-10-22 19:10:00,100.805,100.835,100.76,100.815,8003099987.0
2007-10-22 19:15:00,100.815,100.95,100.77,100.92,9301400005.0
2007-10-22 19:20:00,100.925,100.93,100.845,100.865,7305314878.0
2007-10-22 19:25:00,100.865,101.17,100.86,101.11,6729669043.0
2007-10-22 19:30:00,101.125,101.21,101.07,101.08,5652199995.0
2007-10-22 19:35:00,101.08,101.085,100.94,100.94,7261162363.0
2007-10-22 19:40:00,100.94,100.965,100.87,100.89,8438700001.0
2007-10-22 19:45:00,100.89,100.98,100.86,100.96,8099400000.0
2007-10-22 19:50:00,100.96,100.99,100.875,100.875,8032499997.0
2007-10-22 19:55:00,100.875,100.93,100.8,100.8,9372799988.0
2007-10-22 20:00:00,100.82,100.87,100.79,100.85,9067099981.0
2007-10-22 20:05:00,100.85,100.96,100.83,100.945,8629299993.0
2007-10-22 20:10:00,100.945,101.02,100.93,100.97,8630299996.0
2007-10-22 20:15:00,100.97,101.04,100.92,101.035,8082539531.0
2007-10-22 20:20:00,101.05,101.06,100.96,100.97,9431900000.0
2007-10-22 20:25:00,100.97,100.99,100.87,100.87,6445200000.0
2007-10-22 20:30:00,100.87,100.91,100.85,100.86,4383300001.0
2007-10-22 20:35:00,100.86,100.87,100.685,100.72,5192099991.0
2007-10-22 20:40:00,100.72,100.82,100.715,100.8,7195800000.0
2007-10-22 20:45:00,100.8,100.8,100.73,100.775,8133400000.0
2007-10-22 20:50:00,100.775,100.78,100.695,100.71,7929800000.0
2007-10-22 20:55:00,100.71,100.73,100.6,100.605,8697383491.0
2007-10-22 21:00:00,100.605,100.65,100.53,100.565,6566700000.0
2007-10-22 21:05:00,100.565,100.615,100.555,100.585,3254000000.0
2007-10-22 21:10:00,100.585,100.6,100.52,100.575,3566099999.0
2007-10-22 21:15:00,100.575,100.68,100.57,100.62,7145199998.0
2007-10-22 21:20:00,100.62,100.64,100.57,100.61,7510800000.0
2007-10-22 21:25:00,100.62,100.67,100.545,100.665,9060000000.0
2007-10-22 21:30:00,100.665,100.815,100.665,100.8,8706800000.0
2007-10-22 21:35:00,100.8,100.83,100.765,100.82,9012200013.0
2007-10-22 21:40:00,100.82,101.0,100.765,100.99,6584699998.0
2007-10-22 21:45:00,100.99,101.005,100.94,100.96,5891499973.0
2007-10-22 21:50:00,100.955,101.04,100.915,101.02,6498830974.0
2007-10-22 21:55:00,101.02,101.035,100.985,101.015,4465700000.0
2007-10-22 22:00:00,101.015,101.085,101.01,101.085,5610700000.0
2007-10-22 22:05:00,101.085,101.095,101.02,101.045,6657499997.0
2007-10-22 22:10:00,101.05,101.085,101.02,101.025,5301799995.0
2007-10-22 22:15:00,101.03,101.28,101.03,101.24,6276100000.0
2007-10-22 22:20:00,101.24,101.26,101.18,101.245,3965300000.0
2007-10-22 22:25:00,101.245,101.325,101.195,101.29,7108499998.0
2007-10-22 22:30:00,101.29,101.44,101.29,101.43,8032993290.0
2007-10-22 22:35:00,101.43,101.43,101.355,101.42,8577999998.0
2007-10-22 22:40:00,101.42,101.5,101.395,101.445,6681000001.0
2007-10-22 22:45:00,101.445,101.5,101.415,101.46,6226399998.0
2007-10-22 22:50:00,101.46,101.57,101.43,101.52,9631900000.0
2007-10-22 22:55:00,101.52,101.54,101.465,101.5,9563000000.0
2007-10-22 23:00:00,101.485,101.525,101.43,101.43,8865300000.0
2007-10-22 23:05:00,101.4,101.46,101.36,101.395,3484800000.0
2007-10-22 23:10:00,101.395,101.395,101.275,101.345,3530800000.0
2007-10-22 23:15:00,101.345,101.375,101.33,101.335,3795700000.0
2007-10-22 23:20:00,101.335,101.445,101.335,101.445,4035700000.0
2007-10-22 23:25:00,101.445,101.47,101.435,101.445,2071200000.0
2007-10-22 23:30:00,101.445,101.525,101.415,101.5,7320000000.0
2007-10-22 23:35:00,101.505,101.53,101.46,101.46,6670100000.0
2007-10-22 23:40:00,101.46,101.48,101.425,101.445,7888900000.0
2007-10-22 23:45:00,101.445,101.57,101.425,101.565,6044799999.0
2007-10-22 23:50:00,101.565,101.58,101.545,101.56,7231500000.0
2007-10-22 23:55:00,101.56,101.56,101.495,101.56,7857400000.0
2007-10-23 00:00:00,101.56,101.58,101.535,101.535,6805600000.0
2007-10-23 00:05:00,101.535,101.58,101.535,101.57,5256600000.0
2007-10-23 00:10:00,101.57,101.575,101.545,101.565,3798600000.0
2007-10-23 00:15:00,101.565,101.74,101.555,101.71,6430900001.0
2007-10-23 00:20:00,101.71,101.81,101.71,101.795,5783800000.0
2007-10-23 00:25:00,101.795,101.845,101.765,101.79,4808200000.0
2007-10-23 00:30:00,101.79,101.85,101.765,101.825,7347300000.0
2007-10-23 00:35:00,101.825,101.87,101.825,101.845,8412600000.0
2007-10-23 00:40:00,101.845,101.855,101.78,101.81,8811700000.0
2007-10-23 00:45:00,101.805,101.825,101.725,101.73,7787000000.0
2007-10-23 00:50:00,101.71,101.71,101.64,101.64,6774100000.0
2007-10-23 00:55:00,101.64,101.67,101.585,101.62,7528000000.0
2007-10-23 01:00:00,101.62,101.62,101.555,101.58,3653400000.0
2007-10-23 01:05:00,101.58,101.585,101.475,101.51,8874000000.0
2007-10-23 01:10:00,101.51,101.55,101.385,101.415,8715999998.0
2007-10-23 01:15:00,101.41,101.51,101.38,101.51,7329500000.0
2007-10-23 01:20:00,101.51,101.665,101.51,101.655,3843400000.0
2007-10-23 01:25:00,101.655,101.74,101.62,101.665,4763600000.0
2007-10-23 01:30:00,101.665,101.71,101.53,101.53,5854000000.0
2007-10-23 01:35:00,101.545,101.55,101.405,101.415,7300500000.0
2007-10-23 01:40:00,101.405,101.46,101.385,101.385,8204700000.0
2007-10-23 01:45:00,101.385,101.39,101.33,101.37,9488200000.0
2007-10-23 01:50:00,101.37,101.445,101.345,101.43,6854500000.0
2007-10-23 01:55:00,101.425,101.47,101.405,101.425,7328600000.0
2007-10-23 02:00:00,101.425,101.43,101.365,101.37,8677999999.0
2007-10-23 02:05:00,101.37,101.4,101.31,101.33,6490300000.0
2007-10-23 02:10:00,101.32,101.35,101.24,101.265,3919299996.0
2007-10-23 02:15:00,101.265,101.455,101.265,101.44,4683000000.0
2007-10-23 02:20:00,101.44,101.445,101.345,101.36,4107900000.0
2007-10-23 02:25:00,101.36,101.41,101.35,101.405,4183899997.0
2007-10-23 02:30:00,101.405,101.425,101.325,101.335,3449900000.0
2007-10-23 02:35:00,101.33,101.35,101.285,101.31,2869900000.0
2007-10-23 02:40:00,101.31,101.37,101.255,101.37,6685099994.0
2007-10-23 02:45:00,101.37,101.45,101.35,101.43,6051099995.0
2007-10-23 02:50:00,101.43,101.515,101.4,101.49,5494600002.0
2007-10-23 02:55:00,101.49,101.5,101.41,101.46,4261900000.0
2007-10-23 03:00:00,101.46,101.5,101.435,101.49,1567600000.0
2007-10-23 03:05:00,101.49,101.51,101.45,101.455,1752400001.0
2007-10-23 03:10:00,101.455,101.46,101.405,101.43,2568100000.0
2007-10-23 03:15:00,101.43,101.51,101.41,101.47,6217800000.0
2007-10-23 03:20:00,101.47,101.475,101.44,101.46,6311999999.0
2007-10-23 03:25:00,101.45,101.465,101.43,101.46,8097999990.0
2007-10-23 03:30:00,101.47,101.48,101.43,101.44,8478400000.0
2007-10-23 03:35:00,101.41,101.51,101.41,101.5,5558000000.0
2007-10-23 03:40:00,101.495,101.55,101.435,101.44,4537599998.0
2007-10-23 03:45:00,101.44,101.505,101.42,101.5,7686100000.0
2007-10-23 03:50:00,101.5,101.54,101.475,101.53,3217000000.0
2007-10-23 03:55:00,101.53,101.6,101.51,101.58,3380600000.0
2007-10-23 04:00:00,101.58,101.635,101.565,101.615,4442200000.0
2007-10-23 04:05:00,101.615,101.705,101.615,101.665,4833500000.0
2007-10-23 04:10:00,101.665,101.7,101.645,101.68,3493400000.0
2007-10-23 04:15:00,101.68,101.765,101.665,101.74,7864800001.0
2007-10-23 04:20:00,101.74,101.805,101.735,101.8,7395300000.0
2007-10-23 04:25:00,101.8,101.825,101.74,101.77,7790100003.0
2007-10-23 04:30:00,101.76,101.77,101.64,101.65,6662700000.0
2007-10-23 04:35:00,101.66,101.735,101.64,101.72,5800900000.0
2007-10-23 04:40:00,101.72,101.725,101.665,101.695,2772200000.0
2007-10-23 04:45:00,101.695,101.775,101.67,101.76,3521599999.0
2007-10-23 04:50:00,101.76,101.805,101.735,101.745,3857599981.0
2007-10-23 04:55:00,101.75,101.75,101.69,101.69,3882200000.0
2007-10-23 05:00:00,101.69,101.725,101.68,101.72,1079800000.0
2007-10-23 05:05:00,101.72,101.735,101.715,101.735,2211900000.0
2007-10-23 05:10:00,101.735,101.765,101.72,101.755,2021800000.0
2007-10-23 05:15:00,101.755,101.82,101.745,101.81,6739000010.0
2007-10-23 05:20:00,101.815,101.895,101.81,101.89,7902200037.0
2007-10-23 05:25:00,101.895,101.905,101.86,101.88,2754000000.0
2007-10-23 05:30:00,101.88,101.92,101.875,101.92,4086300000.0
2007-10-23 05:35:00,101.92,101.97,101.915,101.955,5436300000.0
2007-10-23 05:40:00,101.955,102.01,101.945,102.0,6535800000.0
2007-10-23 05:45:00,102.0,102.0,101.94,101.94,7293599955.0
2007-10-23 05:50:00,101.96,102.01,101.925,102.01,7089699994.0
2007-10-23 05:55:00,102.01,102.02,101.98,101.98,7963100000.0
2007-10-23 06:00:00,101.97,101.99,101.935,101.95,8085799985.0
2007-10-23 06:05:00,101.94,101.97,101.895,101.905,7412300000.0
2007-10-23 06:10:00,101.9,101.93,101.805,101.905,6085799987.0
2007-10-23 06:15:00,101.905,101.94,101.885,101.91,5115500001.0
2007-10-23 06:20:00,101.91,101.95,101.9,101.93,5600599999.0
2007-10-23 06:25:00,101.92,101.97,101.905,101.955,5190200000.0
2007-10-23 06:30:00,101.96,101.98,101.925,101.96,5378600000.0
2007-10-23 06:35:00,101.965,101.965,101.82,101.84,5213700000.0
2007-10-23 06:40:00,101.85,101.86,101.62,101.64,5119599999.0
2007-10-23 06:45:00,101.64,101.76,101.61,101.725,4846200000.0
2007-10-23 06:50:00,101.725,101.77,101.7,101.76,4608200016.0
2007-10-23 06:55:00,101.765,101.805,101.76,101.775,4404300000.0
2007-10-23 07:00:00,101.775,101.905,101.765,101.86,3583200000.0
2007-10-23 07:05:00,101.885,101.885,101.815,101.825,3736900027.0
2007-10-23 07:10:00,101.825,101.91,101.82,101.895,3448400001.0
2007-10-23 07:15:00,101.895,101.935,101.88,101.895,8813799997.0
2007-10-23 07:20:00,101.885,101.895,101.865,101.89,7683699992.0
2007-10-23 07:25:00,101.89,101.935,101.875,101.93,5637999979.0
2007-10-23 07:30:00,101.93,102.0,101.905,101.93,7530999970.0
2007-10-23 07:35:00,101.93,102.005,101.925,101.94,8261500000.0
2007-10-23 07:40:00,101.935,102.015,101.925,102.015,6636099996.0
2007-10-23 07:45:00,102.015,102.03,101.93,102.0,6688200000.0
2007-10-23 07:50:00,102.0,102.0,101.95,101.985,6017099999.0
2007-10-23 07:55:00,101.985,102.07,101.97,102.07,6321600000.0
2007-10-23 08:00:00,102.07,102.25,102.07,102.215,4551299981.0
2007-10-23 08:05:00,102.225,102.24,102.165,102.225,3489000000.0
2007-10-23 08:10:00,102.225,102.31,102.21,102.31,3592500005.0
2007-10-23 08:15:00,102.31,102.425,102.305,102.4,4269900001.0
2007-10-23 08:20:00,102.4,102.46,102.35,102.445,2270060000.0
2007-10-23 08:25:00,102.445,102.465,102.325,102.355,2444400005.0
2007-10-23 08:30:00,102.365,102.405,102.34,102.375,6604600007.0
2007-10-23 08:35:00,102.375,102.4,102.275,102.275,6136100003.0
2007-10-23 08:40:00,102.275,102.275,102.025,102.04,7288699984.0
2007-10-23 08:45:00,102.04,102.13,102.0,102.125,4743899999.0
2007-10-23 08:50:00,102.125,102.165,102.045,102.06,2683199982.0
2007-10-23 08:55:00,102.06,102.075,101.965,102.065,4772099985.0
2007-10-23 09:00:00,102.065,102.225,102.065,102.2,4896299988.0
2007-10-23 09:05:00,102.2,102.2,102.02,102.09,3617500004.0
2007-10-23 09:10:00,102.09,102.135,102.065,102.1,7098999991.0
2007-10-23 09:15:00,102.1,102.11,101.97,101.99,3701947501.0
2007-10-23 09:20:00,101.99,102.035,101.935,101.975,6853100000.0
2007-10-23 09:25:00,101.975,101.975,101.77,101.775,5199715798.0
2007-10-23 09:30:00,101.775,101.94,101.76,101.905,6236499997.0
2007-10-23 09:35:00,101.905,101.955,101.815,101.95,6868299997.0
2007-10-23 09:40:00,101.945,101.995,101.895,101.915,4268374229.0
2007-10-23 09:45:00,101.925,101.94,101.825,101.835,3965500000.0
2007-10-23 09:50:00,101.835,101.845,101.765,101.845,7148300002.0
2007-10-23 09:55:00,101.835,101.875,101.785,101.86,2642900000.0
2007-10-23 10:00:00,101.865,101.87,101.805,101.835,4300500003.0
2007-10-23 10:05:00,101.825,101.915,101.8,101.885,4675525423.0
2007-10-23 10:10:00,101.885,102.0,101.875,101.97,4857499998.0
2007-10-23 10:15:00,101.97,102.225,101.965,102.175,6066900003.0
2007-10-23 10:20:00,102.18,102.19,102.085,102.085,7297500002.0
2007-10-23 10:25:00,102.085,102.175,102.06,102.175,5498899997.0
2007-10-23 10:30:00,102.175,102.25,102.165,102.185,5552099999.0
2007-10-23 10:35:00,102.185,102.225,102.18,102.215,3872199984.0
2007-10-23 10:40:00,102.215,102.215,102.085,102.095,7163399976.0
2007-10-23 10:45:00,102.095,102.18,102.09,102.18,7374799987.0
2007-10-23 10:50:00,102.19,102.21,102.15,102.16,5020899977.0
2007-10-23 10:55:00,102.16,102.165,102.125,102.155,2737700000.0
2007-10-23 11:00:00,102.155,102.16,102.07,102.135,3402500003.0
2007-10-23 11:05:00,102.135,102.185,102.11,102.155,3298289631.0
2007-10-23 11:10:00,102.155,102.16,102.06,102.07,7358299989.0
2007-10-23 11:15:00,102.08,102.09,102.015,102.04,7603399976.0
2007-10-23 11:20:00,102.04,102.07,102.025,102.06,5166600008.0
2007-10-23 11:25:00,102.06,102.06,102.015,102.045,3075500000.0
2007-10-23 11:30:00,102.045,102.08,102.01,102.03,6202699991.0
2007-10-23 11:35:00,102.03,102.07,102.005,102.01,7525741151.0
2007-10-23 11:40:00,102.01,102.015,101.98,102.01,4336000000.0
2007-10-23 11:45:00,102.005,102.135,101.995,102.09,6995299972.0
2007-10-23 11:50:00,102.1,102.18,102.09,102.125,3746500000.0
2007-10-23 11:55:00,102.125,102.24,102.075,102.23,5449299998.0
2007-10-23 12:00:00,102.23,102.235,102.15,102.185,3144899997.0
2007-10-23 12:05:00,102.185,102.21,102.1,102.11,6647500000.0
2007-10-23 12:10:00,102.105,102.12,101.91,101.915,8703899986.0
2007-10-23 12:15:00,101.92,102.03,101.915,101.995,7654899959.0
2007-10-23 12:20:00,101.98,102.04,101.98,102.025,6965000004.0
2007-10-23 12:25:00,102.025,102.195,102.025,102.195,6891899985.0
2007-10-23 12:30:00,102.195,102.31,102.18,102.27,4186499968.0
2007-10-23 12:35:00,102.27,102.27,102.155,102.22,4591699980.0
2007-10-23 12:40:00,102.22,102.235,102.15,102.19,7003399985.0
2007-10-23 12:45:00,102.2,102.28,102.195,102.24,6792686949.0
2007-10-23 12:50:00,102.255,102.31,102.24,102.25,8260499987.0
2007-10-23 12:55:00,102.26,102.445,102.26,102.44,7065799979.0
2007-10-23 13:00:00,102.44,102.455,102.31,102.33,6323599995.0
2007-10-23 13:05:00,102.34,102.42,102.31,102.395,7303499960.0
2007-10-23 13:10:00,102.4,102.42,102.22,102.25,3635199998.0
2007-10-23 13:15:00,102.25,102.285,102.195,102.25,5746600000.0
2007-10-23 13:20:00,102.25,102.285,102.18,102.21,6500399950.0
2007-10-23 13:25:00,102.21,102.35,102.21,102.34,6211899998.0
2007-10-23 13:30:00,102.355,102.365,102.23,102.305,4635299988.0
2007-10-23 13:35:00,102.305,102.32,102.26,102.27,3694599999.0
2007-10-23 13:40:00,102.27,102.35,102.245,102.315,3080600000.0
2007-10-23 13:45:00,102.315,102.39,102.285,102.355,5109299981.0
2007-10-23 13:50:00,102.36,102.495,102.335,102.495,5248899959.0
2007-10-23 13:55:00,102.495,102.515,102.355,102.4,3125300000.0
2007-10-23 14:00:00,102.4,102.505,102.365,102.415,3654310052.0
2007-10-23 14:05:00,102.405,102.445,102.365,102.445,4622500007.0
2007-10-23 14:10:00,102.445,102.53,102.41,102.505,3006300000.0
2007-10-23 14:15:00,102.5,102.53,102.46,102.47,5224426854.0
2007-10-23 14:20:00,102.47,102.545,102.465,102.475,7032400011.0
2007-10-23 14:25:00,102.475,102.525,102.42,102.48,6786199998.0
2007-10-23 14:30:00,102.475,102.545,102.455,102.545,6491500003.0
2007-10-23 14:35:00,102.545,102.595,102.535,102.595,5569199998.0
2007-10-23 14:40:00,102.595,102.715,102.58,102.715,5257485373.0
2007-10-23 14:45:00,102.705,102.81,102.645,102.785,7004100007.0
2007-10-23 14:50:00,102.785,102.84,102.77,102.83,5819799995.0
2007-10-23 14:55:00,102.83,102.84,102.78,102.81,6247399996.0
2007-10-23 15:00:00,102.8,102.855,102.765,102.79,5845699990.0
2007-10-23 15:05:00,102.79,103.03,102.785,102.94,6574900002.0
2007-10-23 15:10:00,102.94,103.005,102.91,102.98,7146700001.0
2007-10-23 15:15:00,102.98,103.01,102.92,102.97,5875300000.0
2007-10-23 15:20:00,102.97,103.02,102.96,102.98,7104600018.0
2007-10-23 15:25:00,102.98,103.015,102.925,102.96,6121579669.0
2007-10-23 15:30:00,102.94,102.98,102.915,102.95,6867199987.0
2007-10-23 15:35:00,102.945,102.955,102.88,102.92,6680999971.0
2007-10-23 15:40:00,102.935,102.935,102.695,102.71,6308599995.0
2007-10-23 15:45:00,102.71,102.71,102.58,102.63,6610299995.0
2007-10-23 15:50:00,102.63,102.745,102.615,102.615,7433900003.0
2007-10-23 15:55:00,102.615,102.64,102.51,102.63,6637499995.0
2007-10-23 16:00:00,102.63,102.71,102.57,102.705,5771300003.0
2007-10-23 16:05:00,102.71,102.92,102.665,102.9,5151799999.0
2007-10-23 16:10:00,102.9,102.94,102.76,102.8,7102499969.0
2007-10-23 16:15:00,102.8,102.81,102.64,102.66,7571499994.0
2007-10-23 16:20:00,102.66,102.675,102.555,102.675,7156800012.0
2007-10-23 16:25:00,102.675,102.735,102.645,102.69,5139199983.0
2007-10-23 16:30:00,102.69,102.69,102.6,102.65,2548300000.0
2007-10-23 16:35:00,102.65,102.65,102.535,102.585,3987099999.0
2007-10-23 16:40:00,102.58,102.615,102.47,102.485,5002680573.0
2007-10-23 16:45:00,102.485,102.525,102.415,102.505,3533200000.0
2007-10-23 16:50:00,102.505,102.535,102.445,102.455,5015905078.0
2007-10-23 16:55:00,102.455,102.46,102.26,102.405,4785999999.0
2007-10-23 17:00:00,102.405,102.425,102.355,102.38,6196500001.0
2007-10-23 17:05:00,102.385,102.385,102.225,102.23,2678600000.0
2007-10-23 17:10:00,102.23,102.315,102.115,102.135,5249999997.0
2007-10-23 17:15:00,102.14,102.285,102.135,102.165,6245099985.0
2007-10-23 17:20:00,102.155,102.195,101.92,102.035,4442599998.0
2007-10-23 17:25:00,102.035,102.12,102.01,102.12,5584774844.0
2007-10-23 17:30:00,102.12,102.145,101.985,102.075,3953400000.0
2007-10-23 17:35:00,102.075,102.27,102.055,102.26,5385899997.0
2007-10-23 17:40:00,102.26,102.365,102.215,102.365,6246099995.0
2007-10-23 17:45:00,102.365,102.505,102.365,102.415,6586699996.0
2007-10-23 17:50:00,102.415,102.54,102.415,102.54,6708499992.0
2007-10-23 17:55:00,102.54,102.56,102.47,102.505,5457000000.0
2007-10-23 18:00:00,102.505,102.595,102.495,102.545,7699899997.0
2007-10-23 18:05:00,102.545,102.555,102.505,102.525,6523400012.0
2007-10-23 18:10:00,102.525,102.555,102.505,102.54,3421100000.0
2007-10-23 18:15:00,102.54,102.555,102.485,102.54,2852900000.0
2007-10-23 18:20:00,102.54,102.62,102.525,102.585,5065299997.0
2007-10-23 18:25:00,102.58,102.65,102.565,102.565,3494600005.0
2007-10-23 18:30:00,102.565,102.65,102.565,102.62,5143900014.0
2007-10-23 18:35:00,102.62,102.66,102.555,102.66,5614199990.0
2007-10-23 18:40:00,102.66,102.735,102.635,102.735,3613299999.0
2007-10-23 18:45:00,102.735,102.865,102.73,102.855,3900800000.0
2007-10-23 18:50:00,102.855,102.88,102.75,102.785,3741600000.0
2007-10-23 18:55:00,102.785,102.785,102.63,102.63,5944500000.0
2007-10-23 19:00:00,102.63,102.655,102.545,102.545,7238399999.0
2007-10-23 19:05:00,102.545,102.73,102.52,102.73,8241299978.0
2007-10-23 19:10:00,102.73,102.73,102.67,102.69,9074400001.0
2007-10-23 19:15:00,102.69,102.86,102.685,102.82,8450199981.0
2007-10-23 19:20:00,102.81,102.83,102.785,102.795,7613200009.0
2007-10-23 19:25:00,102.795,102.82,102.705,102.715,9116000000.0
2007-10-23 19:30:00,102.715,102.72,102.64,102.7,8903699996.0
2007-10-23 19:35:00,102.7,102.78,102.685,102.715,6572599996.0
2007-10-23 19:40:00,102.715,102.725,102.66,102.725,4625299999.0
2007-10-23 19:45:00,102.72,102.735,102.67,102.67,5683500000.0
2007-10-23 19:50:00,102.67,102.68,102.65,102.67,6878499966.0
2007-10-23 19:55:00,102.67,102.73,102.65,102.725,5093500000.0
2007-10-23 20:00:00,102.725,102.865,102.725,102.82,7464200004.0
2007-10-23 20:05:00,102.82,102.855,102.8,102.835,6240300000.0
2007-10-23 20:10:00,102.83,102.9,102.83,102.865,3445431633.0
2007-10-23 20:15:00,102.865,102.93,102.865,102.89,7529565788.0
2007-10-23 20:20:00,102.89,103.01,102.87,102.98,5705999999.0
2007-10-23 20:25:00,102.98,103.085,102.97,103.005,6330600000.0
2007-10-23 20:30:00,103.005,103.09,102.985,103.035,7557799997.0
2007-10-23 20:35:00,103.03,103.055,102.955,102.975,8301999998.0
2007-10-23 20:40:00,102.975,103.01,102.965,102.995,6959000000.0
2007-10-23 20:45:00,102.995,103.0,102.89,102.89,7097800021.0
2007-10-23 20:50:00,102.89,102.945,102.875,102.92,8736299997.0
2007-10-23 20:55:00,102.92,102.935,102.875,102.89,7747799996.0
2007-10-23 21:00:00,102.89,102.95,102.885,102.935,8594499997.0
2007-10-23 21:05:00,102.935,102.975,102.85,102.85,7232699953.0
2007-10-23 21:10:00,102.85,102.9,102.85,102.875,5021900003.0
2007-10-23 21:15:00,102.875,102.895,102.83,102.87,7995999993.0
2007-10-23 21:20:00,102.87,102.93,102.865,102.91,8861699996.0
2007-10-23 21:25:00,102.91,103.145,102.895,103.14,6061499986.0
2007-10-23 21:30:00,103.14,103.25,103.135,103.215,7299799995.0
2007-10-23 21:35:00,103.215,103.215,103.11,103.16,7229499999.0
2007-10-23 21:40:00,103.16,103.31,103.135,103.295,7720599991.0
2007-10-23 21:45:00,103.295,103.305,103.21,103.215,5250400000.0
2007-10-23 21:50:00,103.215,103.23,103.15,103.205,6328599988.0
2007-10-23 21:55:00,103.205,103.275,103.165,103.195,5372400000.0
2007-10-23 22:00:00,103.195,103.21,103.16,103.21,4542099996.0
2007-10-23 22:05:00,103.21,103.24,103.185,103.195,4680499999.0
2007-10-23 22:10:00,103.195,103.195,103.13,103.15,3930500000.0
2007-10-23 22:15:00,103.15,103.17,103.125,103.17,3727699996.0
2007-10-23 22:20:00,103.17,103.21,103.16,103.2,6561300015.0
2007-10-23 22:25:00,103.2,103.2,103.155,103.17,4179700000.0
2007-10-23 22:30:00,103.165,103.19,103.12,103.16,6785500001.0
2007-10-23 22:35:00,103.16,103.205,103.155,103.165,6280600001.0
2007-10-23 22:40:00,103.17,103.18,103.145,103.15,7684400000.0
2007-10-23 22:45:00,103.14,103.16,103.11,103.13,3900600000.0
2007-10-23 22:50:00,103.11,103.11,103.07,103.07,3900600000.0
2007-10-23 22:55:00,103.1,103.15,103.07,103.12,6976800000.0
2007-10-23 23:00:00,103.12,103.13,103.085,103.11,5765700000.0
2007-10-23 23:05:00,103.11,103.13,103.07,103.11,6433900000.0
2007-10-23 23:10:00,103.11,103.125,103.09,103.105,3169800000.0
2007-10-23 23:15:00,103.1,103.13,103.095,103.115,2717800000.0
2007-10-23 23:20:00,103.115,103.15,103.105,103.125,3811300000.0
2007-10-23 23:25:00,103.125,103.14,103.105,103.13,5319900000.0
2007-10-23 23:30:00,103.13,103.16,103.105,103.11,4714400000.0
2007-10-23 23:35:00,103.11,103.12,103.075,103.085,4955000002.0
2007-10-23 23:40:00,103.09,103.1,103.07,103.1,4036000000.0
2007-10-23 23:45:00,103.1,103.1,103.065,103.09,7458400000.0
2007-10-23 23:50:00,103.085,103.09,103.0,103.02,5870000000.0
2007-10-23 23:55:00,103.02,103.04,102.96,102.96,6438216700.0
2007-10-24 00:00:00,102.97,102.99,102.94,102.97,5844800000.0
2007-10-24 00:05:00,102.97,103.035,102.96,103.015,6687200000.0
2007-10-24 00:10:00,103.015,103.08,103.01,103.045,4775800000.0
2007-10-24 00:15:00,103.045,103.065,103.025,103.065,1984600000.0
2007-10-24 00:20:00,103.065,103.115,103.06,103.11,5327400000.0
2007-10-24 00:25:00,103.11,103.145,103.11,103.13,5330200000.0
2007-10-24 00:30:00,103.13,103.31,103.125,103.19,5831500023.0
2007-10-24 00:35:00,103.19,103.2,103.14,103.155,7085700001.0
2007-10-24 00:40:00,103.155,103.18,103.125,103.175,3767000000.0
2007-10-24 00:45:00,103.175,103.23,103.165,103.19,5930800000.0
2007-10-24 00:50:00,103.19,103.21,103.115,103.2,4184400002.0
2007-10-24 00:55:00,103.2,103.3,103.155,103.185,4797700001.0
2007-10-24 01:00:00,103.185,103.215,103.155,103.2,4357900036.0
2007-10-24 01:05:00,103.205,103.22,103.175,103.195,3615899954.0
2007-10-24 01:10:00,103.195,103.26,103.175,103.24,3715200001.0
2007-10-24 01:15:00,103.24,103.315,103.235,103.31,3035700000.0
2007-10-24 01:20:00,103.315,103.33,103.265,103.33,2117100000.0
2007-10-24 01:25:00,103.33,103.34,103.21,103.21,7906900001.0
2007-10-24 01:30:00,103.21,103.235,103.145,103.145,7630900002.0
2007-10-24 01:35:00,103.145,103.155,103.115,103.14,5204200000.0
2007-10-24 01:40:00,103.14,103.2,103.12,103.135,4662000000.0
2007-10-24 01:45:00,103.135,103.135,103.07,103.085,4098600000.0
2007-10-24 01:50:00,103.085,103.14,103.015,103.095,5504399999.0
2007-10-24 01:55:00,103.095,103.145,103.09,103.115,4422700000.0
2007-10-24 02:00:00,103.115,103.135,103.055,103.06,6692100019.0
2007-10-24 02:05:00,103.055,103.14,103.04,103.105,5215200000.0
2007-10-24 02:10:00,103.105,103.105,103.02,103.07,3640100000.0
2007-10-24 02:15:00,103.07,103.12,103.06,103.12,3654600000.0
2007-10-24 02:20:00,103.12,103.145,103.11,103.145,2182800000.0
2007-10-24 02:25:00,103.145,103.145,103.065,103.11,4920000006.0
2007-10-24 02:30:00,103.11,103.135,103.1,103.13,1566700000.0
2007-10-24 02:35:00,103.13,103.18,103.065,103.07,5359899999.0
2007-10-24 02:40:00,103.07,103.11,103.045,103.06,6150500005.0
2007-10-24 02:45:00,103.06,103.1,103.02,103.04,6491700002.0
2007-10-24 02:50:00,103.04,103.065,102.985,103.005,4729100001.0
2007-10-24 02:55:00,103.005,103.19,102.975,103.18,4156400010.0
2007-10-24 03:00:00,103.18,103.195,103.105,103.115,4561800001.0
2007-10-24 03:05:00,103.115,103.135,103.1,103.13,7294799993.0
2007-10-24 03:10:00,103.13,103.17,103.09,103.17,4646500000.0
2007-10-24 03:15:00,103.17,103.35,103.16,103.345,4603200006.0
2007-10-24 03:20:00,103.345,103.345,103.28,103.295,6458399975.0
2007-10-24 03:25:00,103.3,103.31,103.225,103.225,7644099976.0
2007-10-24 03:30:00,103.225,103.69,102.695,103.59,5347900000.0
2007-10-24 03:35:00,103.59,103.7,103.55,103.685,5549099990.0
2007-10-24 03:40:00,103.685,103.85,103.625,103.67,4488399999.0
2007-10-24 03:45:00,103.67,103.67,103.54,103.58,5095800000.0
2007-10-24 03:50:00,103.58,103.65,103.56,103.62,4445199999.0
2007-10-24 03:55:00,103.62,103.66,103.56,103.585,5962200001.0
2007-10-24 04:00:00,103.585,103.59,103.515,103.54,6120099996.0
2007-10-24 04:05:00,103.54,103.605,103.475,103.6,4415600000.0
2007-10-24 04:10:00,103.6,103.645,103.59,103.615,3345300000.0
2007-10-24 04:15:00,103.615,103.63,103.58,103.6,4341200000.0
2007-10-24 04:20:00,103.6,103.63,103.59,103.615,7625600000.0
2007-10-24 04:25:00,103.615,103.63,103.57,103.58,9164900000.0
2007-10-24 04:30:00,103.58,103.63,103.565,103.63,5779300000.0
2007-10-24 04:35:00,103.63,103.74,103.625,103.69,7457400000.0
2007-10-24 04:40:00,103.69,103.7,103.645,103.66,4490899993.0
2007-10-24 04:45:00,103.66,103.68,103.625,103.625,6890699999.0
2007-10-24 04:50:00,103.625,103.64,103.61,103.63,6118900000.0
2007-10-24 04:55:00,103.63,103.63,103.59,103.61,6052000000.0
2007-10-24 05:00:00,103.61,103.61,103.55,103.555,6271900000.0
2007-10-24 05:05:00,103.555,103.57,103.545,103.56,3735200000.0
2007-10-24 05:10:00,103.56,103.58,103.55,103.55,6974799996.0
2007-10-24 05:15:00,103.565,103.58,103.54,103.56,6678699997.0
2007-10-24 05:20:00,103.56,103.57,103.515,103.52,6184600000.0
2007-10-24 05:25:00,103.52,103.54,103.5,103.5,6827799999.0
2007-10-24 05:30:00,103.5,103.51,103.41,103.41,7018700000.0
2007-10-24 05:35:00,103.41,103.48,103.4,103.41,4675400000.0
2007-10-24 05:40:00,103.415,103.44,103.36,103.36,3208299999.0
2007-10-24 05:45:00,103.36,103.365,103.27,103.355,4333999999.0
2007-10-24 05:50:00,103.355,103.38,103.265,103.27,3273599996.0
2007-10-24 05:55:00,103.27,103.35,103.255,103.31,6428099999.0
2007-10-24 06:00:00,103.31,103.35,103.295,103.3,6131499996.0
2007-10-24 06:05:00,103.3,103.335,103.27,103.315,1656600000.0
2007-10-24 06:10:00,103.315,103.32,103.195,103.195,5512399996.0
2007-10-24 06:15:00,103.195,103.22,103.095,103.105,6781300009.0
2007-10-24 06:20:00,103.105,103.17,103.09,103.12,5112700000.0
2007-10-24 06:25:00,103.12,103.22,103.095,103.195,4529300000.0
2007-10-24 06:30:00,103.195,103.205,102.825,102.915,3177600000.0
2007-10-24 06:35:00,102.915,102.915,102.655,102.81,3179900000.0
2007-10-24 06:40:00,102.81,102.925,102.81,102.91,2989900000.0
2007-10-24 06:45:00,102.91,102.915,102.785,102.805,5623700005.0
2007-10-24 06:50:00,102.8,102.84,102.765,102.8,4810900010.0
2007-10-24 06:55:00,102.8,102.81,102.66,102.76,5012000001.0
2007-10-24 07:00:00,102.73,102.73,102.51,102.545,3188700000.0
2007-10-24 07:05:00,102.54,102.625,102.535,102.625,5574700000.0
2007-10-24 07:10:00,102.625,102.825,102.625,102.8,6119000000.0
2007-10-24 07:15:00,102.8,102.84,102.58,102.67,4815400000.0
2007-10-24 07:20:00,102.67,102.75,102.63,102.735,3190400000.0
2007-10-24 07:25:00,102.73,102.865,102.73,102.83,2672600000.0
2007-10-24 07:30:00,102.83,102.87,102.8,102.86,3263400000.0
2007-10-24 07:35:00,102.86,102.93,102.84,102.9,3211400000.0
2007-10-24 07:40:00,102.9,102.945,102.83,102.94,4210800000.0
2007-10-24 07:45:00,102.935,102.975,102.85,102.9,3827400000.0
2007-10-24 07:50:00,102.9,102.91,102.61,102.61,3850400000.0
2007-10-24 07:55:00,102.61,102.63,102.44,102.575,6194600000.0
2007-10-24 08:00:00,102.575,102.68,102.545,102.605,3081100000.0
2007-10-24 08:05:00,102.605,102.765,102.605,102.76,3588300000.0
2007-10-24 08:10:00,102.76,102.805,102.73,102.77,3932000000.0
2007-10-24 08:15:00,102.77,102.84,102.74,102.765,4160600000.0
2007-10-24 08:20:00,102.765,102.9,102.73,102.9,7006800000.0
2007-10-24 08:25:00,102.9,103.1,102.895,103.015,7859600000.0
2007-10-24 08:30:00,103.015,103.25,103.015,103.23,7359900000.0
2007-10-24 08:35:00,103.23,103.24,103.09,103.1,7799200000.0
2007-10-24 08:40:00,103.1,103.1,102.8,102.8,6289700000.0
2007-10-24 08:45:00,102.81,102.91,102.79,102.8,7658800000.0
2007-10-24 08:50:00,102.8,102.87,102.73,102.81,4787700000.0
2007-10-24 08:55:00,102.81,102.81,102.74,102.76,7025700000.0
2007-10-24 09:00:00,102.76,102.77,102.65,102.67,7818768170.0
2007-10-24 09:05:00,102.67,102.74,102.55,102.63,5722400000.0
2007-10-24 09:10:00,102.63,102.69,102.49,102.52,6613200000.0
2007-10-24 09:15:00,102.52,102.62,102.49,102.53,3375156068.0
2007-10-24 09:20:00,102.53,102.57,102.1,102.11,4552200000.0
2007-10-24 09:25:00,102.1,102.4,102.1,102.31,5427400000.0
2007-10-24 09:30:00,102.31,102.31,102.12,102.19,4349663014.0
2007-10-24 09:35:00,102.19,102.56,102.19,102.54,3263999106.0
2007-10-24 09:40:00,102.545,102.555,102.4,102.52,4176000000.0
2007-10-24 09:45:00,102.52,102.59,102.43,102.46,6282800000.0
2007-10-24 09:50:00,102.46,102.58,102.45,102.56,7892600000.0
2007-10-24 09:55:00,102.56,102.62,102.52,102.595,6622300000.0
2007-10-24 10:00:00,102.595,102.615,102.48,102.48,4716400000.0
2007-10-24 10:05:00,102.48,102.545,102.47,102.53,6620700000.0
2007-10-24 10:10:00,102.53,102.59,102.48,102.59,5521300000.0
2007-10-24 10:15:00,102.59,102.65,102.52,102.56,4207300000.0
2007-10-24 10:20:00,102.56,102.7,102.53,102.655,6347200000.0
2007-10-24 10:25:00,102.655,102.75,102.65,102.715,3966200000.0
2007-10-24 10:30:00,102.715,102.865,102.71,102.835,3358400000.0
2007-10-24 10:35:00,102.835,102.84,102.65,102.69,5078166890.0
2007-10-24 10:40:00,102.685,102.705,102.615,102.63,5887800000.0
2007-10-24 10:45:00,102.63,102.665,102.57,102.58,6496800000.0
2007-10-24 10:50:00,102.58,102.65,102.54,102.6,5789800000.0
2007-10-24 10:55:00,102.6,102.62,102.565,102.565,6517000000.0
2007-10-24 11:00:00,102.565,102.66,102.565,102.62,4998100000.0
2007-10-24 11:05:00,102.63,102.685,102.62,102.66,8029300000.0
2007-10-24 11:10:00,102.66,102.67,102.63,102.66,7420800000.0
2007-10-24 11:15:00,102.66,102.89,102.66,102.84,5188100000.0
2007-10-24 11:20:00,102.845,102.855,102.72,102.81,6552500000.0
2007-10-24 11:25:00,102.81,102.81,102.7,102.72,8258200000.0
2007-10-24 11:30:00,102.72,102.73,102.665,102.665,6727000000.0
2007-10-24 11:35:00,102.65,102.77,102.65,102.76,6765600000.0
2007-10-24 11:40:00,102.75,102.83,102.74,102.79,5136600000.0
2007-10-24 11:45:00,102.79,102.81,102.73,102.78,6517062001.0
2007-10-24 11:50:00,102.78,102.79,102.715,102.78,4882100000.0
2007-10-24 11:55:00,102.78,102.895,102.76,102.88,5592000000.0
2007-10-24 12:00:00,102.88,102.91,102.78,102.83,7527699999.0
2007-10-24 12:05:00,102.83,102.84,102.715,102.78,7196100000.0
2007-10-24 12:10:00,102.78,102.79,102.68,102.69,6364300000.0
2007-10-24 12:15:00,102.69,102.7,102.56,102.625,7251500000.0
2007-10-24 12:20:00,102.625,102.65,102.57,102.635,7368700000.0
2007-10-24 12:25:00,102.635,102.655,102.58,102.62,5063700000.0
2007-10-24 12:30:00,102.62,102.62,102.52,102.58,6204000000.0
2007-10-24 12:35:00,102.58,102.7,102.565,102.69,4636700000.0
2007-10-24 12:40:00,102.69,102.69,102.6,102.68,5968100000.0
2007-10-24 12:45:00,102.685,102.745,102.65,102.735,3466200000.0
2007-10-24 12:50:00,102.735,102.74,102.64,102.66,2575300000.0
2007-10-24 12:55:00,102.65,102.8,102.61,102.77,5559200000.0
2007-10-24 13:00:00,102.77,102.77,102.5,102.5,7290500000.0
2007-10-24 13:05:00,102.5,102.56,102.31,102.39,4577600000.0
2007-10-24 13:10:00,102.39,102.48,102.39,102.44,4561600000.0
2007-10-24 13:15:00,102.44,102.47,102.37,102.43,1277700000.0
2007-10-24 13:20:00,102.42,102.475,102.35,102.36,6117700000.0
2007-10-24 13:25:00,102.35,102.42,102.265,102.355,7176100000.0
2007-10-24 13:30:00,102.355,102.8,102.16,102.565,4158500000.0
2007-10-24 13:35:00,102.565,102.61,102.38,102.45,4134200000.0
2007-10-24 13:40:00,102.45,102.86,102.45,102.85,5689600000.0
2007-10-24 13:45:00,102.85,102.86,102.63,102.63,6159100000.0
2007-10-24 13:50:00,102.63,102.695,102.605,102.67,1790400000.0
2007-10-24 13:55:00,102.67,102.77,102.665,102.73,5837300000.0
2007-10-24 14:00:00,102.73,102.775,102.64,102.75,6310400001.0
2007-10-24 14:05:00,102.75,102.775,102.67,102.715,4197100000.0
2007-10-24 14:10:00,102.71,102.74,102.7,102.725,6941700000.0
2007-10-24 14:15:00,102.725,102.81,102.7,102.7,6337600000.0
2007-10-24 14:20:00,102.7,102.75,102.68,102.71,5706200000.0
2007-10-24 14:25:00,102.71,102.745,102.69,102.7,2527900000.0
2007-10-24 14:30:00,102.7,102.82,102.685,102.805,5374299998.0
2007-10-24 14:35:00,102.805,102.91,102.78,102.81,5850599997.0
2007-10-24 14:40:00,102.81,102.815,102.7,102.735,3318300001.0
2007-10-24 14:45:00,102.735,102.765,102.705,102.75,5069599997.0
2007-10-24 14:50:00,102.75,102.81,102.725,102.78,4042899997.0
2007-10-24 14:55:00,102.79,102.955,102.79,102.9,4274100002.0
2007-10-24 15:00:00,102.915,103.115,102.91,102.995,5204100004.0
2007-10-24 15:05:00,103.005,103.235,103.005,103.08,5090199992.0
2007-10-24 15:10:00,103.08,103.175,103.06,103.14,6877199996.0
2007-10-24 15:15:00,103.14,103.18,103.1,103.165,5378300000.0
2007-10-24 15:20:00,103.165,103.165,103.065,103.075,5262900002.0
2007-10-24 15:25:00,103.075,103.085,102.98,102.98,7602299995.0
2007-10-24 15:30:00,102.96,103.02,102.88,102.905,8630099945.0
2007-10-24 15:35:00,102.905,103.035,102.815,102.91,5290999997.0
2007-10-24 15:40:00,102.91,103.105,102.895,103.045,5152500000.0
2007-10-24 15:45:00,103.045,103.16,103.035,103.12,5464100008.0
2007-10-24 15:50:00,103.115,103.125,103.025,103.075,7655199976.0
2007-10-24 15:55:00,103.075,103.09,102.945,102.945,6026599998.0
2007-10-24 16:00:00,102.945,102.955,102.68,102.83,5217999986.0
2007-10-24 16:05:00,102.835,102.975,102.715,102.76,5375299994.0
2007-10-24 16:10:00,102.755,102.77,102.525,102.58,3339667230.0
2007-10-24 16:15:00,102.58,102.775,102.535,102.765,4116445999.0
2007-10-24 16:20:00,102.765,102.91,102.745,102.875,4840578397.0
2007-10-24 16:25:00,102.875,102.895,102.775,102.875,4693999998.0
2007-10-24 16:30:00,102.865,102.865,102.745,102.79,4986558407.0
2007-10-24 16:35:00,102.785,102.82,102.635,102.645,2143499999.0
2007-10-24 16:40:00,102.645,102.665,102.48,102.565,4230199982.0
2007-10-24 16:45:00,102.565,102.715,102.43,102.535,6048999994.0
2007-10-24 16:50:00,102.545,102.645,102.395,102.415,4210099998.0
2007-10-24 16:55:00,102.415,102.525,102.315,102.495,5621100012.0
2007-10-24 17:00:00,102.495,102.62,102.47,102.595,4228299986.0
2007-10-24 17:05:00,102.595,102.62,102.285,102.29,3018600005.0
2007-10-24 17:10:00,102.29,102.295,102.06,102.115,4597500000.0
2007-10-24 17:15:00,102.115,102.315,101.93,101.975,5703300011.0
2007-10-24 17:20:00,101.975,102.065,101.85,102.04,5705899997.0
2007-10-24 17:25:00,102.045,102.255,102.04,102.255,4434497746.0
2007-10-24 17:30:00,102.255,102.275,102.07,102.215,4651300004.0
2007-10-24 17:35:00,102.215,102.395,102.145,102.395,6314499991.0
2007-10-24 17:40:00,102.4,102.435,102.275,102.345,6265199994.0
2007-10-24 17:45:00,102.345,102.465,102.265,102.455,6949699980.0
2007-10-24 17:50:00,102.46,102.61,102.45,102.53,4652800004.0
2007-10-24 17:55:00,102.52,102.545,102.475,102.485,4796200006.0
2007-10-24 18:00:00,102.49,102.5,102.305,102.38,5250400001.0
2007-10-24 18:05:00,102.375,102.55,102.375,102.55,6413496534.0
2007-10-24 18:10:00,102.55,102.65,102.545,102.615,4533300001.0
2007-10-24 18:15:00,102.615,102.66,102.565,102.6,3528799983.0
2007-10-24 18:20:00,102.6,102.64,102.575,102.6,2370599999.0
2007-10-24 18:25:00,102.6,102.635,102.545,102.59,2336100000.0
2007-10-24 18:30:00,102.59,102.66,102.575,102.58,5724899982.0
2007-10-24 18:35:00,102.58,102.595,102.5,102.51,6008800000.0
2007-10-24 18:40:00,102.51,102.605,102.49,102.605,7017700000.0
2007-10-24 18:45:00,102.605,102.61,102.545,102.59,5983000001.0
2007-10-24 18:50:00,102.585,102.59,102.415,102.42,6532200000.0
2007-10-24 18:55:00,102.42,102.44,102.33,102.39,7038000015.0
2007-10-24 19:00:00,102.39,102.465,102.38,102.395,7395500004.0
2007-10-24 19:05:00,102.39,102.56,102.39,102.55,7753900036.0
2007-10-24 19:10:00,102.55,102.56,102.5,102.54,5823600000.0
2007-10-24 19:15:00,102.54,102.54,102.425,102.435,3367000000.0
2007-10-24 19:20:00,102.435,102.435,102.275,102.3,3680999967.0
2007-10-24 19:25:00,102.3,102.425,102.28,102.425,3189500002.0
2007-10-24 19:30:00,102.425,102.455,102.38,102.395,3167400000.0
2007-10-24 19:35:00,102.395,102.395,102.325,102.325,4390099960.0
2007-10-24 19:40:00,102.32,102.355,102.255,102.265,4503100027.0
2007-10-24 19:45:00,102.265,102.28,102.21,102.25,4271020581.0
2007-10-24 19:50:00,102.25,102.27,102.225,102.235,7317698101.0
2007-10-24 19:55:00,102.235,102.25,102.135,102.215,4687882018.0
2007-10-24 20:00:00,102.22,102.26,102.035,102.05,7022100005.0
2007-10-24 20:05:00,102.055,102.175,102.045,102.06,5414900000.0
2007-10-24 20:10:00,102.06,102.085,101.99,102.025,4935400000.0
2007-10-24 20:15:00,102.025,102.14,102.02,102.125,4324700000.0
2007-10-24 20:20:00,102.125,102.345,102.115,102.27,5594400003.0
2007-10-24 20:25:00,102.27,102.53,102.195,102.485,5752899990.0
2007-10-24 20:30:00,102.49,102.63,102.445,102.62,4731800034.0
2007-10-24 20:35:00,102.63,102.63,102.47,102.515,5191699996.0
2007-10-24 20:40:00,102.515,102.525,102.435,102.445,2752899996.0
2007-10-24 20:45:00,102.445,102.535,102.43,102.49,2207200000.0
2007-10-24 20:50:00,102.49,102.62,102.475,102.56,5134400000.0
2007-10-24 20:55:00,102.56,102.81,102.51,102.785,5572799988.0
2007-10-24 21:00:00,102.785,102.93,102.69,102.85,5501499997.0
2007-10-24 21:05:00,102.85,102.86,102.75,102.85,6220000000.0
2007-10-24 21:10:00,102.85,103.04,102.84,102.995,6122599996.0
2007-10-24 21:15:00,103.0,103.03,102.925,102.935,7153399976.0
2007-10-24 21:20:00,102.935,102.98,102.815,102.835,6579800013.0
2007-10-24 21:25:00,102.84,103.0,102.795,103.0,8335300024.0
2007-10-24 21:30:00,103.0,103.02,102.77,102.81,5221900001.0
2007-10-24 21:35:00,102.805,102.83,102.7,102.74,6163800002.0
2007-10-24 21:40:00,102.74,102.82,102.74,102.77,5977800000.0
2007-10-24 21:45:00,102.77,102.845,102.75,102.815,5623400000.0
2007-10-24 21:50:00,102.815,102.885,102.795,102.865,7394499990.0
2007-10-24 21:55:00,102.865,102.975,102.865,102.96,5896900000.0
2007-10-24 22:00:00,102.96,102.985,102.91,102.985,5041200000.0
2007-10-24 22:05:00,102.98,102.985,102.905,102.93,6488100002.0
2007-10-24 22:10:00,102.94,103.0,102.92,102.995,5007300000.0
2007-10-24 22:15:00,102.995,103.11,102.995,103.07,4684300000.0
2007-10-24 22:20:00,103.07,103.085,103.035,103.06,6034000011.0
2007-10-24 22:25:00,103.06,103.1,103.05,103.07,7099199996.0
2007-10-24 22:30:00,103.075,103.12,103.065,103.11,7205700001.0
2007-10-24 22:35:00,103.11,103.15,103.09,103.14,5333700001.0
2007-10-24 22:40:00,103.14,103.15,103.09,103.1,7217300022.0
2007-10-24 22:45:00,103.11,103.15,103.1,103.1,7688300035.0
2007-10-24 22:50:00,103.11,103.16,103.07,103.14,8215000000.0
2007-10-24 22:55:00,103.12,103.21,103.11,103.15,6688699997.0
2007-10-24 23:00:00,103.14,103.14,102.965,103.06,6088300000.0
2007-10-24 23:05:00,103.07,103.15,103.06,103.12,3110000000.0
2007-10-24 23:10:00,103.12,103.19,103.12,103.19,1598500000.0
2007-10-24 23:15:00,103.19,103.19,103.13,103.14,2551500000.0
2007-10-24 23:20:00,103.13,103.14,103.105,103.13,1800299993.0
2007-10-24 23:25:00,103.13,103.13,103.04,103.07,1587500000.0
2007-10-24 23:30:00,103.07,103.07,103.015,103.02,1151400000.0
2007-10-24 23:35:00,103.02,103.06,103.0,103.04,2380600000.0
2007-10-24 23:40:00,103.04,103.06,103.0,103.06,3573000001.0
2007-10-24 23:45:00,103.06,103.09,103.06,103.07,4898500000.0
2007-10-24 23:50:00,103.065,103.14,103.065,103.11,5016000000.0
2007-10-24 23:55:00,103.11,103.19,103.095,103.12,5354300000.0
2007-10-25 00:00:00,103.12,103.18,103.085,103.15,6867200004.0
2007-10-25 00:05:00,103.15,103.22,103.12,103.205,7505900000.0
2007-10-25 00:10:00,103.21,103.24,103.18,103.18,5303900000.0
2007-10-25 00:15:00,103.18,103.19,103.12,103.16,3341900000.0
2007-10-25 00:20:00,103.16,103.23,103.16,103.23,3629600000.0
2007-10-25 00:25:00,103.23,103.23,103.08,103.105,4086943112.0
2007-10-25 00:30:00,103.105,103.11,103.05,103.06,4190700000.0
2007-10-25 00:35:00,103.06,103.08,103.025,103.05,5463500000.0
2007-10-25 00:40:00,103.05,103.09,103.03,103.075,5661000000.0
2007-10-25 00:45:00,103.075,103.14,103.045,103.12,4040100002.0
2007-10-25 00:50:00,103.12,103.21,103.095,103.2,2584600000.0
2007-10-25 00:55:00,103.2,103.22,103.145,103.2,3821000000.0
2007-10-25 01:00:00,103.2,103.2,103.13,103.15,5613800000.0
2007-10-25 01:05:00,103.15,103.15,103.125,103.13,8544300000.0
2007-10-25 01:10:00,103.13,103.15,103.11,103.11,7353800000.0
2007-10-25 01:15:00,103.11,103.145,103.07,103.1,4836600000.0
2007-10-25 01:20:00,103.1,103.105,103.035,103.08,6246800000.0
2007-10-25 01:25:00,103.08,103.08,102.945,102.95,5070700000.0
2007-10-25 01:30:00,102.95,102.95,102.87,102.92,3396949999.0
2007-10-25 01:35:00,102.92,102.99,102.86,102.96,3754750000.0
2007-10-25 01:40:00,102.96,102.98,102.91,102.91,2963389106.0
2007-10-25 01:45:00,102.91,102.91,102.855,102.86,5162899984.0
2007-10-25 01:50:00,102.855,102.885,102.84,102.84,5220599998.0
2007-10-25 01:55:00,102.84,102.86,102.815,102.86,7414600000.0
2007-10-25 02:00:00,102.86,102.87,102.76,102.855,3982599996.0
2007-10-25 02:05:00,102.855,102.93,102.855,102.9,4040099999.0
2007-10-25 02:10:00,102.9,102.9,102.83,102.84,2137999999.0
2007-10-25 02:15:00,102.84,102.85,102.75,102.76,4447100000.0
2007-10-25 02:20:00,102.76,102.79,102.72,102.75,7150699998.0
2007-10-25 02:25:00,102.745,102.78,102.74,102.77,7359799965.0
2007-10-25 02:30:00,102.77,102.9,102.765,102.875,6665300000.0
2007-10-25 02:35:00,102.87,102.88,102.79,102.85,6618599990.0
2007-10-25 02:40:00,102.86,102.9,102.84,102.895,9374400000.0
2007-10-25 02:45:00,102.9,102.915,102.835,102.9,7679499989.0
2007-10-25 02:50:00,102.9,102.9,102.815,102.815,5688600000.0
2007-10-25 02:55:00,102.81,102.85,102.755,102.755,4535400000.0
2007-10-25 03:00:00,102.755,102.795,102.745,102.785,1307000006.0
2007-10-25 03:05:00,102.785,102.825,102.745,102.795,2761900000.0
2007-10-25 03:10:00,102.795,102.88,102.785,102.785,7137500000.0
2007-10-25 03:15:00,102.785,102.87,102.785,102.855,8932099998.0
2007-10-25 03:20:00,102.855,102.87,102.84,102.855,7659000000.0
2007-10-25 03:25:00,102.855,102.89,102.845,102.89,7850100000.0
2007-10-25 03:30:00,102.89,102.94,102.89,102.91,6761299997.0
2007-10-25 03:35:00,102.91,102.92,102.88,102.915,3192600000.0
2007-10-25 03:40:00,102.915,102.94,102.895,102.915,2556200000.0
2007-10-25 03:45:00,102.915,103.01,102.91,102.99,3955900010.0
2007-10-25 03:50:00,102.99,103.09,102.99,103.08,8579099998.0
2007-10-25 03:55:00,103.08,103.09,103.035,103.09,7103200000.0
2007-10-25 04:00:00,103.08,103.14,103.06,103.14,4768900000.0
2007-10-25 04:05:00,103.14,103.225,103.13,103.22,3317400000.0
2007-10-25 04:10:00,103.22,103.24,103.135,103.145,7675399987.0
2007-10-25 04:15:00,103.145,103.155,103.07,103.095,7957400011.0
2007-10-25 04:20:00,103.095,103.11,103.0,103.02,7270500000.0
2007-10-25 04:25:00,103.02,103.07,102.97,103.035,6101300000.0
2007-10-25 04:30:00,103.035,103.04,102.995,103.02,6820700000.0
2007-10-25 04:35:00,103.02,103.05,102.985,103.0,7797500000.0
2007-10-25 04:40:00,103.0,103.015,102.975,102.98,6302400000.0
2007-10-25 04:45:00,102.98,102.99,102.93,102.935,5421600000.0
2007-10-25 04:50:00,102.935,102.94,102.84,102.92,6539499939.0
2007-10-25 04:55:00,102.92,102.97,102.91,102.93,7626600000.0
2007-10-25 05:00:00,102.93,102.96,102.925,102.95,6994800000.0
2007-10-25 05:05:00,102.95,102.98,102.92,102.925,5716600000.0
2007-10-25 05:10:00,102.925,102.95,102.91,102.95,7553099963.0
2007-10-25 05:15:00,102.95,102.96,102.925,102.95,8739800000.0
2007-10-25 05:20:00,102.95,102.99,102.945,102.99,6153900000.0
2007-10-25 05:25:00,102.99,102.99,102.95,102.96,7660500000.0
2007-10-25 05:30:00,102.96,102.975,102.875,102.89,2164500000.0
2007-10-25 05:35:00,102.89,102.89,102.76,102.78,6554200000.0
2007-10-25 05:40:00,102.78,102.82,102.71,102.72,7303400000.0
2007-10-25 05:45:00,102.72,102.75,102.675,102.71,6911700000.0
2007-10-25 05:50:00,102.71,102.76,102.705,102.76,4149200000.0
2007-10-25 05:55:00,102.76,102.83,102.735,102.755,5605500000.0
2007-10-25 06:00:00,102.755,102.77,102.715,102.74,5594499997.0
2007-10-25 06:05:00,102.74,102.76,102.7,102.74,5021799989.0
2007-10-25 06:10:00,102.74,102.78,102.725,102.76,6846299993.0
2007-10-25 06:15:00,102.76,102.815,102.74,102.815,7973800000.0
2007-10-25 06:20:00,102.81,102.82,102.76,102.805,5816800000.0
2007-10-25 06:25:00,102.805,102.82,102.78,102.79,5422000000.0
2007-10-25 06:30:00,102.79,102.79,102.67,102.695,5841000000.0
2007-10-25 06:35:00,102.695,102.695,102.63,102.66,6295199994.0
2007-10-25 06:40:00,102.66,102.7,102.65,102.67,5701300000.0
2007-10-25 06:45:00,102.67,102.725,102.645,102.72,4449299997.0
2007-10-25 06:50:00,102.72,102.76,102.705,102.755,2817300000.0
2007-10-25 06:55:00,102.755,102.825,102.75,102.795,3888400000.0
2007-10-25 07:00:00,102.795,102.825,102.755,102.76,2409600000.0
2007-10-25 07:05:00,102.755,102.815,102.755,102.81,2206899998.0
2007-10-25 07:10:00,102.81,102.825,102.73,102.73,2757600000.0
2007-10-25 07:15:00,102.73,102.765,102.72,102.76,2032000003.0
2007-10-25 07:20:00,102.755,102.81,102.75,102.805,2418799994.0
2007-10-25 07:25:00,102.805,102.82,102.755,102.775,5350300000.0
2007-10-25 07:30:00,102.775,102.785,102.745,102.77,2633100000.0
2007-10-25 07:35:00,102.77,102.8,102.745,102.745,8554200000.0
2007-10-25 07:40:00,102.74,102.82,102.74,102.8,8975400000.0
2007-10-25 07:45:00,102.79,102.82,102.77,102.79,8962000000.0
2007-10-25 07:50:00,102.8,102.82,102.77,102.805,6249800000.0
2007-10-25 07:55:00,102.805,102.81,102.755,102.755,5773000000.0
2007-10-25 08:00:00,102.75,102.815,102.745,102.805,6278099937.0
2007-10-25 08:05:00,102.805,102.825,102.755,102.785,4727900000.0
2007-10-25 08:10:00,102.785,102.875,102.785,102.875,5258100003.0
2007-10-25 08:15:00,102.875,102.97,102.845,102.945,4709300000.0
2007-10-25 08:20:00,102.94,102.97,102.93,102.94,5345399999.0
2007-10-25 08:25:00,102.94,103.04,102.91,103.03,6770200000.0
2007-10-25 08:30:00,103.03,103.06,102.97,103.03,4622600000.0
2007-10-25 08:35:00,103.025,103.025,102.975,103.0,3410658390.0
2007-10-25 08:40:00,103.0,103.04,102.955,102.97,3029659311.0
2007-10-25 08:45:00,102.97,102.98,102.785,102.895,4117722135.0
2007-10-25 08:50:00,102.895,102.91,102.815,102.865,4336912939.0
2007-10-25 08:55:00,102.85,102.97,102.82,102.96,6286700017.0
2007-10-25 09:00:00,102.955,103.04,102.935,102.97,7508099999.0
2007-10-25 09:05:00,102.97,103.07,102.965,103.0,7822200000.0
2007-10-25 09:10:00,103.0,103.08,102.985,103.04,6284700010.0
2007-10-25 09:15:00,103.04,103.08,103.0,103.06,4379000000.0
2007-10-25 09:20:00,103.06,103.06,102.975,103.0,3763199986.0
2007-10-25 09:25:00,103.0,103.07,102.99,103.02,7348199982.0
2007-10-25 09:30:00,103.02,103.03,102.94,102.94,6499499983.0
2007-10-25 09:35:00,102.94,103.04,102.94,103.025,6119749320.0
2007-10-25 09:40:00,103.03,103.075,103.01,103.03,5327863137.0
2007-10-25 09:45:00,103.03,103.055,102.99,103.055,4663400033.0
2007-10-25 09:50:00,103.055,103.065,102.965,102.99,3364295706.0
2007-10-25 09:55:00,102.99,103.055,102.98,103.04,5995577490.0
2007-10-25 10:00:00,103.04,103.09,103.02,103.09,3706700000.0
2007-10-25 10:05:00,103.09,103.25,103.065,103.245,6951778887.0
2007-10-25 10:10:00,103.245,103.35,103.205,103.225,5464799998.0
2007-10-25 10:15:00,103.225,103.245,103.14,103.15,7750800007.0
2007-10-25 10:20:00,103.15,103.19,103.12,103.17,4940047886.0
2007-10-25 10:25:00,103.17,103.195,103.08,103.115,3962200000.0
2007-10-25 10:30:00,103.115,103.165,103.075,103.085,5442800021.0
2007-10-25 10:35:00,103.085,103.16,103.085,103.14,7883669942.0
2007-10-25 10:40:00,103.15,103.22,103.14,103.2,6663899997.0
2007-10-25 10:45:00,103.2,103.23,103.18,103.21,7627299993.0
2007-10-25 10:50:00,103.21,103.265,103.2,103.225,6758600006.0
2007-10-25 10:55:00,103.225,103.255,103.185,103.195,1883999999.0
2007-10-25 11:00:00,103.195,103.22,103.12,103.21,6717897260.0
2007-10-25 11:05:00,103.21,103.27,103.165,103.26,5675287031.0
2007-10-25 11:10:00,103.26,103.345,103.26,103.265,5561000008.0
2007-10-25 11:15:00,103.265,103.27,103.165,103.175,6665099989.0
2007-10-25 11:20:00,103.18,103.21,103.15,103.165,7048499940.0
2007-10-25 11:25:00,103.165,103.22,103.14,103.215,3829300000.0
2007-10-25 11:30:00,103.215,103.26,103.17,103.175,2799100006.0
2007-10-25 11:35:00,103.175,103.19,103.15,103.17,2819500021.0
2007-10-25 11:40:00,103.17,103.23,103.155,103.175,4127999992.0
2007-10-25 11:45:00,103.175,103.29,103.165,103.29,2648900009.0
2007-10-25 11:50:00,103.29,103.34,103.23,103.245,3369700001.0
2007-10-25 11:55:00,103.245,103.285,103.245,103.275,3453100000.0
2007-10-25 12:00:00,103.275,103.405,103.26,103.345,4451999999.0
2007-10-25 12:05:00,103.345,103.415,103.33,103.36,3801029180.0
2007-10-25 12:10:00,103.36,103.4,103.32,103.365,7180000006.0
2007-10-25 12:15:00,103.365,103.385,103.325,103.38,5064899991.0
2007-10-25 12:20:00,103.37,103.49,103.35,103.465,3732599995.0
2007-10-25 12:25:00,103.465,103.55,103.425,103.46,4129901609.0
2007-10-25 12:30:00,103.46,103.46,103.31,103.36,1759197771.0
2007-10-25 12:35:00,103.36,103.385,103.32,103.365,3765600022.0
2007-10-25 12:40:00,103.365,103.44,103.34,103.43,4464900001.0
2007-10-25 12:45:00,103.43,103.48,103.39,103.4,3153699999.0
2007-10-25 12:50:00,103.395,103.43,103.355,103.36,4452200000.0
2007-10-25 12:55:00,103.36,103.455,103.35,103.445,3460000000.0
2007-10-25 13:00:00,103.45,103.46,103.405,103.435,4214399997.0
2007-10-25 13:05:00,103.44,103.575,103.38,103.555,5704999994.0
2007-10-25 13:10:00,103.56,103.69,103.555,103.655,4889800000.0
2007-10-25 13:15:00,103.655,103.74,103.64,103.73,3869900010.0
2007-10-25 13:20:00,103.73,103.89,103.715,103.855,4842799999.0
2007-10-25 13:25:00,103.855,103.925,103.76,103.77,5262700002.0
2007-10-25 13:30:00,103.77,103.78,103.665,103.68,4744544835.0
2007-10-25 13:35:00,103.68,103.695,103.6,103.685,5789916914.0
2007-10-25 13:40:00,103.685,103.685,103.605,103.62,3949799992.0
2007-10-25 13:45:00,103.62,103.715,103.555,103.625,4588937041.0
2007-10-25 13:50:00,103.625,103.68,103.625,103.675,3659000000.0
2007-10-25 13:55:00,103.675,103.675,103.545,103.55,3829300000.0
2007-10-25 14:00:00,103.55,103.56,103.455,103.5,3369400003.0
2007-10-25 14:05:00,103.5,103.515,103.415,103.45,3660199999.0
2007-10-25 14:10:00,103.45,103.545,103.435,103.475,6711300016.0
2007-10-25 14:15:00,103.475,103.505,103.43,103.485,4878200002.0
2007-10-25 14:20:00,103.49,103.525,103.36,103.375,5651600004.0
2007-10-25 14:25:00,103.385,103.395,103.255,103.265,6320800000.0
2007-10-25 14:30:00,103.265,103.335,103.135,103.335,4112399992.0
2007-10-25 14:35:00,103.34,103.36,103.26,103.345,4013499995.0
2007-10-25 14:40:00,103.345,103.565,103.345,103.525,4752199972.0
2007-10-25 14:45:00,103.525,103.6,103.48,103.48,2379399998.0
2007-10-25 14:50:00,103.48,103.59,103.41,103.59,5137099986.0
2007-10-25 14:55:00,103.6,103.68,103.505,103.56,7689199946.0
2007-10-25 15:00:00,103.55,103.575,103.475,103.475,7175000003.0
2007-10-25 15:05:00,103.485,103.57,103.415,103.53,6798300010.0
2007-10-25 15:10:00,103.53,103.6,103.505,103.58,4186659053.0
2007-10-25 15:15:00,103.58,103.615,103.55,103.575,5932364759.0
2007-10-25 15:20:00,103.575,103.575,103.475,103.575,7328799981.0
2007-10-25 15:25:00,103.57,103.585,103.515,103.555,7803618779.0
2007-10-25 15:30:00,103.555,103.555,103.365,103.395,7308599996.0
2007-10-25 15:35:00,103.39,103.4,103.18,103.265,8769100006.0
2007-10-25 15:40:00,103.265,103.45,103.255,103.405,8470099997.0
2007-10-25 15:45:00,103.405,103.415,103.34,103.4,8083699950.0
2007-10-25 15:50:00,103.405,103.41,103.275,103.3,7945999998.0
2007-10-25 15:55:00,103.27,103.315,103.235,103.285,8434099930.0
2007-10-25 16:00:00,103.285,103.525,103.225,103.485,6203873455.0
2007-10-25 16:05:00,103.495,103.725,103.49,103.535,4250399993.0
2007-10-25 16:10:00,103.535,103.82,103.535,103.75,6174200009.0
2007-10-25 16:15:00,103.75,103.87,103.685,103.87,6956800020.0
2007-10-25 16:20:00,103.88,103.895,103.705,103.725,3952500006.0
2007-10-25 16:25:00,103.725,103.725,103.585,103.68,6754399972.0
2007-10-25 16:30:00,103.685,103.705,103.57,103.585,7718399975.0
2007-10-25 16:35:00,103.595,103.68,103.52,103.56,9300700009.0
2007-10-25 16:40:00,103.55,103.595,103.51,103.585,4549200000.0
2007-10-25 16:45:00,103.585,103.615,103.51,103.58,2466199998.0
2007-10-25 16:50:00,103.585,103.635,103.535,103.545,1236899990.0
2007-10-25 16:55:00,103.545,103.6,103.495,103.585,3375600004.0
2007-10-25 17:00:00,103.595,103.62,103.465,103.49,5458500001.0
2007-10-25 17:05:00,103.49,103.49,103.405,103.485,7441600000.0
2007-10-25 17:10:00,103.485,103.515,103.4,103.4,6999975924.0
2007-10-25 17:15:00,103.4,103.4,103.275,103.335,8052099959.0
2007-10-25 17:20:00,103.335,103.435,103.305,103.375,7519099988.0
2007-10-25 17:25:00,103.375,103.505,103.36,103.485,2671300002.0
2007-10-25 17:30:00,103.485,103.675,103.48,103.66,7232900002.0
2007-10-25 17:35:00,103.66,103.66,103.45,103.455,8458999965.0
2007-10-25 17:40:00,103.455,103.55,103.445,103.525,6659599906.0
2007-10-25 17:45:00,103.525,103.56,103.485,103.51,2034499990.0
2007-10-25 17:50:00,103.51,103.525,103.415,103.48,3845599996.0
2007-10-25 17:55:00,103.48,103.485,103.315,103.335,6706449858.0
2007-10-25 18:00:00,103.335,103.41,103.26,103.32,5804806225.0
2007-10-25 18:05:00,103.32,103.32,103.245,103.255,5233599979.0
2007-10-25 18:10:00,103.255,103.26,103.165,103.23,3323800002.0
2007-10-25 18:15:00,103.23,103.32,103.225,103.285,2801000000.0
2007-10-25 18:20:00,103.285,103.465,103.255,103.465,4298399989.0
2007-10-25 18:25:00,103.455,103.52,103.435,103.48,6091199983.0
2007-10-25 18:30:00,103.48,103.48,103.335,103.425,5980718701.0
2007-10-25 18:35:00,103.425,103.425,103.355,103.385,4822100000.0
2007-10-25 18:40:00,103.385,103.41,103.335,103.365,9184599911.0
2007-10-25 18:45:00,103.365,103.395,103.355,103.375,7476899979.0
2007-10-25 18:50:00,103.375,103.465,103.365,103.455,6583299999.0
2007-10-25 18:55:00,103.455,103.5,103.435,103.435,5407600002.0
2007-10-25 19:00:00,103.425,103.46,103.41,103.41,6151000035.0
2007-10-25 19:05:00,103.41,103.41,103.21,103.22,5609499995.0
2007-10-25 19:10:00,103.21,103.22,103.155,103.165,3201800000.0
2007-10-25 19:15:00,103.165,103.185,103.03,103.07,3750099996.0
2007-10-25 19:20:00,103.07,103.12,102.925,103.055,4192699999.0
2007-10-25 19:25:00,103.055,103.145,103.025,103.14,4368300000.0
2007-10-25 19:30:00,103.14,103.26,103.12,103.2,4816144423.0
2007-10-25 19:35:00,103.2,103.335,103.18,103.185,3909900000.0
2007-10-25 19:40:00,103.185,103.275,103.115,103.265,3796500000.0
2007-10-25 19:45:00,103.265,103.29,103.165,103.265,3654000000.0
2007-10-25 19:50:00,103.265,103.265,103.125,103.155,4256600000.0
2007-10-25 19:55:00,103.155,103.155,103.1,103.14,5193600000.0
2007-10-25 20:00:00,103.14,103.14,102.98,103.095,3749299998.0
2007-10-25 20:05:00,103.095,103.1,103.055,103.06,3966899995.0
2007-10-25 20:10:00,103.055,103.175,103.055,103.145,3218699999.0
2007-10-25 20:15:00,103.145,103.145,103.11,103.14,3590700000.0
2007-10-25 20:20:00,103.14,103.345,103.14,103.325,4058800000.0
2007-10-25 20:25:00,103.325,103.36,103.205,103.315,3664200000.0
2007-10-25 20:30:00,103.315,103.365,103.18,103.265,3102000000.0
2007-10-25 20:35:00,103.265,103.365,103.24,103.335,2379400000.0
2007-10-25 20:40:00,103.345,103.395,103.315,103.315,5398699998.0
2007-10-25 20:45:00,103.315,103.38,103.285,103.335,7101700000.0
2007-10-25 20:50:00,103.335,103.415,103.315,103.345,6892599999.0
2007-10-25 20:55:00,103.345,103.56,103.345,103.515,5545700000.0
2007-10-25 21:00:00,103.515,103.55,103.41,103.45,6361300003.0
2007-10-25 21:05:00,103.45,103.46,103.385,103.395,6923300012.0
2007-10-25 21:10:00,103.395,103.48,103.395,103.46,6555300005.0
2007-10-25 21:15:00,103.46,103.55,103.46,103.55,5151500014.0
2007-10-25 21:20:00,103.545,103.575,103.51,103.54,5904678442.0
2007-10-25 21:25:00,103.545,103.565,103.515,103.535,6335099932.0
2007-10-25 21:30:00,103.535,103.535,103.375,103.43,6941700011.0
2007-10-25 21:35:00,103.43,103.485,103.42,103.465,4611400000.0
2007-10-25 21:40:00,103.465,103.575,103.465,103.57,5530299999.0
2007-10-25 21:45:00,103.57,103.57,103.495,103.51,5355199975.0
2007-10-25 21:50:00,103.51,103.525,103.465,103.48,4889399991.0
2007-10-25 21:55:00,103.49,103.505,103.46,103.47,6610500000.0
2007-10-25 22:00:00,103.47,103.475,103.44,103.47,7676100002.0
2007-10-25 22:05:00,103.47,103.495,103.455,103.475,6271100003.0
2007-10-25 22:10:00,103.475,103.605,103.465,103.605,6568300000.0
2007-10-25 22:15:00,103.605,103.71,103.6,103.68,6885399990.0
2007-10-25 22:20:00,103.68,103.74,103.68,103.74,7210200009.0
2007-10-25 22:25:00,103.74,103.745,103.695,103.705,8568100004.0
2007-10-25 22:30:00,103.69,103.74,103.68,103.69,7838899997.0
2007-10-25 22:35:00,103.7,103.7,103.625,103.655,6313200000.0
2007-10-25 22:40:00,103.655,103.755,103.65,103.705,5932300012.0
2007-10-25 22:45:00,103.705,103.74,103.7,103.725,5848699992.0
2007-10-25 22:50:00,103.73,103.75,103.715,103.735,6371599953.0
2007-10-25 22:55:00,103.735,103.77,103.725,103.745,6021399997.0
2007-10-25 23:00:00,103.745,103.765,103.705,103.725,6953100000.0
2007-10-25 23:05:00,103.735,103.75,103.725,103.74,5500000000.0
2007-10-25 23:10:00,103.74,103.8,103.735,103.775,6087800000.0
2007-10-25 23:15:00,103.775,103.81,103.715,103.75,5327300000.0
2007-10-25 23:20:00,103.75,103.76,103.675,103.695,7224900000.0
2007-10-25 23:25:00,103.72,103.76,103.67,103.695,4272400000.0
2007-10-25 23:30:00,103.695,103.75,103.695,103.735,6393400000.0
2007-10-25 23:35:00,103.735,103.77,103.72,103.73,6279500000.0
2007-10-25 23:40:00,103.73,103.745,103.715,103.745,6438000000.0
2007-10-25 23:45:00,103.745,103.79,103.715,103.77,6726700000.0
2007-10-25 23:50:00,103.77,103.78,103.69,103.71,6110300000.0
2007-10-25 23:55:00,103.72,103.73,103.685,103.725,4499500000.0
2007-10-26 00:00:00,103.725,103.75,103.725,103.73,4397300000.0
2007-10-26 00:05:00,103.73,103.75,103.64,103.67,5407699964.0
2007-10-26 00:10:00,103.67,103.72,103.63,103.72,7046099998.0
2007-10-26 00:15:00,103.72,103.72,103.65,103.66,5344600000.0
2007-10-26 00:20:00,103.66,103.68,103.63,103.665,6207900009.0
2007-10-26 00:25:00,103.665,103.69,103.655,103.665,6756800000.0
2007-10-26 00:30:00,103.67,103.69,103.655,103.67,6575900000.0
2007-10-26 00:35:00,103.67,103.69,103.65,103.65,7322900000.0
2007-10-26 00:40:00,103.65,103.66,103.62,103.65,7175200000.0
2007-10-26 00:45:00,103.65,103.685,103.635,103.67,7243499998.0
2007-10-26 00:50:00,103.67,103.69,103.545,103.605,7189800000.0
2007-10-26 00:55:00,103.605,103.61,103.54,103.54,5652700000.0
2007-10-26 01:00:00,103.535,103.555,103.485,103.495,5752000001.0
2007-10-26 01:05:00,103.495,103.495,103.415,103.485,6135640000.0
2007-10-26 01:10:00,103.485,103.54,103.475,103.54,6536000000.0
2007-10-26 01:15:00,103.535,103.545,103.485,103.495,8422000000.0
2007-10-26 01:20:00,103.495,103.495,103.445,103.48,6692400000.0
2007-10-26 01:25:00,103.48,103.485,103.42,103.43,6192500000.0
2007-10-26 01:30:00,103.43,103.505,103.42,103.505,7068700001.0
2007-10-26 01:35:00,103.505,103.61,103.5,103.56,7358399982.0
2007-10-26 01:40:00,103.56,103.58,103.54,103.58,6902800000.0
2007-10-26 01:45:00,103.58,103.64,103.575,103.6,5276700018.0
2007-10-26 01:50:00,103.6,103.665,103.6,103.615,3541499993.0
2007-10-26 01:55:00,103.615,103.63,103.58,103.62,2110600000.0
2007-10-26 02:00:00,103.62,103.68,103.595,103.67,1975500000.0
2007-10-26 02:05:00,103.67,103.67,103.6,103.65,2448200006.0
2007-10-26 02:10:00,103.65,103.67,103.63,103.645,1753300003.0
2007-10-26 02:15:00,103.645,103.655,103.585,103.595,4044099999.0
2007-10-26 02:20:00,103.595,103.615,103.58,103.605,5482299993.0
2007-10-26 02:25:00,103.605,103.63,103.565,103.62,6005999999.0
2007-10-26 02:30:00,103.62,103.66,103.615,103.645,5514999998.0
2007-10-26 02:35:00,103.645,103.66,103.625,103.65,5011099997.0
2007-10-26 02:40:00,103.65,103.71,103.625,103.705,5705099998.0
2007-10-26 02:45:00,103.705,103.86,103.7,103.84,7586299971.0
2007-10-26 02:50:00,103.84,103.86,103.77,103.805,7265499983.0
2007-10-26 02:55:00,103.805,103.89,103.775,103.865,7329600000.0
2007-10-26 03:00:00,103.865,103.95,103.815,103.93,5581699990.0
2007-10-26 03:05:00,103.93,104.08,103.93,104.045,6782599976.0
2007-10-26 03:10:00,104.05,104.11,103.94,103.96,6291899984.0
2007-10-26 03:15:00,103.96,103.99,103.945,103.98,6920599995.0
2007-10-26 03:20:00,103.97,104.01,103.94,104.01,6434499984.0
2007-10-26 03:25:00,104.01,104.05,103.99,104.01,6198600002.0
2007-10-26 03:30:00,104.01,104.01,103.97,104.01,7228200000.0
2007-10-26 03:35:00,104.01,104.05,103.96,103.975,6954700009.0
2007-10-26 03:40:00,103.97,104.09,103.95,104.04,6022999998.0
2007-10-26 03:45:00,104.04,104.06,104.015,104.04,7284199977.0
2007-10-26 03:50:00,104.04,104.11,104.04,104.08,7330599999.0
2007-10-26 03:55:00,104.08,104.18,104.065,104.145,7447099965.0
2007-10-26 04:00:00,104.145,104.16,103.99,104.01,5093200000.0
2007-10-26 04:05:00,104.01,104.015,103.855,103.875,5418099993.0
2007-10-26 04:10:00,103.88,103.925,103.87,103.91,3731800000.0
2007-10-26 04:15:00,103.91,103.94,103.88,103.92,1827400000.0
2007-10-26 04:20:00,103.92,104.005,103.9,103.995,3016400000.0
2007-10-26 04:25:00,103.995,104.06,103.995,104.03,1999600000.0
2007-10-26 04:30:00,104.03,104.12,104.02,104.115,4030100015.0
2007-10-26 04:35:00,104.11,104.165,104.09,104.12,3163400000.0
2007-10-26 04:40:00,104.12,104.18,104.12,104.135,2545600000.0
2007-10-26 04:45:00,104.13,104.15,104.0,104.01,6809599989.0
2007-10-26 04:50:00,103.985,104.055,103.96,104.01,4551400000.0
2007-10-26 04:55:00,104.01,104.05,103.98,104.0,4857700002.0
2007-10-26 05:00:00,104.005,104.005,103.96,103.97,4021400000.0
2007-10-26 05:05:00,103.965,103.99,103.93,103.95,3540000000.0
2007-10-26 05:10:00,103.95,104.02,103.93,104.01,7280900000.0
2007-10-26 05:15:00,104.02,104.065,104.0,104.03,7571499978.0
2007-10-26 05:20:00,104.03,104.05,104.005,104.005,5903599991.0
2007-10-26 05:25:00,104.01,104.01,103.98,103.985,6286400014.0
2007-10-26 05:30:00,103.97,104.07,103.97,104.07,7178900000.0
2007-10-26 05:35:00,104.07,104.15,104.055,104.1,7869099997.0
2007-10-26 05:40:00,104.1,104.13,104.09,104.095,4181399984.0
2007-10-26 05:45:00,104.095,104.12,104.07,104.1,7167100000.0
2007-10-26 05:50:00,104.1,104.12,104.05,104.05,6513099999.0
2007-10-26 05:55:00,104.045,104.08,104.025,104.03,6686999999.0
2007-10-26 06:00:00,104.03,104.04,103.99,104.005,7786899989.0
2007-10-26 06:05:00,104.005,104.04,103.98,103.99,9641699986.0
2007-10-26 06:10:00,103.99,104.01,103.97,104.0,8967199995.0
2007-10-26 06:15:00,104.0,104.04,104.0,104.005,7543399981.0
2007-10-26 06:20:00,104.005,104.03,103.98,104.03,8935700004.0
2007-10-26 06:25:00,104.03,104.05,104.02,104.03,9066200000.0
2007-10-26 06:30:00,104.03,104.04,104.01,104.025,8940399974.0
2007-10-26 06:35:00,104.025,104.04,103.985,104.0,6603900017.0
2007-10-26 06:40:00,104.0,104.03,103.995,104.025,8224599993.0
2007-10-26 06:45:00,104.025,104.06,104.015,104.04,8378999981.0
2007-10-26 06:50:00,104.04,104.05,104.015,104.02,7073699931.0
2007-10-26 06:55:00,104.01,104.04,104.01,104.03,8123300000.0
2007-10-26 07:00:00,104.03,104.07,104.005,104.06,5471300000.0
2007-10-26 07:05:00,104.06,104.065,104.04,104.065,5299200002.0
2007-10-26 07:10:00,104.065,104.065,104.045,104.05,2801900000.0
2007-10-26 07:15:00,104.05,104.065,104.02,104.03,6498800000.0
2007-10-26 07:20:00,104.03,104.03,104.0,104.02,3771200002.0
2007-10-26 07:25:00,104.02,104.04,104.005,104.03,3322600000.0
2007-10-26 07:30:00,104.03,104.055,104.015,104.045,3907500023.0
2007-10-26 07:35:00,104.04,104.14,104.04,104.13,9561300000.0
2007-10-26 07:40:00,104.13,104.27,104.13,104.25,5500700003.0
2007-10-26 07:45:00,104.25,104.26,104.22,104.24,2699400000.0
2007-10-26 07:50:00,104.24,104.265,104.15,104.17,3610399997.0
2007-10-26 07:55:00,104.17,104.21,104.1,104.195,7750099996.0
2007-10-26 08:00:00,104.195,104.23,104.12,104.14,6545499999.0
2007-10-26 08:05:00,104.145,104.215,104.145,104.17,5357499972.0
2007-10-26 08:10:00,104.17,104.28,104.17,104.215,5868800000.0
2007-10-26 08:15:00,104.215,104.25,104.18,104.225,5853900000.0
2007-10-26 08:20:00,104.225,104.245,104.09,104.1,6330700000.0
2007-10-26 08:25:00,104.1,104.29,104.09,104.26,3929300002.0
2007-10-26 08:30:00,104.26,104.4,104.235,104.34,5166800015.0
2007-10-26 08:35:00,104.34,104.46,104.33,104.33,5827500000.0
2007-10-26 08:40:00,104.33,104.34,104.25,104.31,5580100004.0
2007-10-26 08:45:00,104.31,104.34,104.205,104.29,6628400024.0
2007-10-26 08:50:00,104.29,104.42,104.29,104.345,6047499999.0
2007-10-26 08:55:00,104.335,104.4,104.28,104.365,7746299999.0
2007-10-26 09:00:00,104.365,104.43,104.29,104.34,6356000000.0
2007-10-26 09:05:00,104.34,104.35,104.29,104.31,4828300001.0
2007-10-26 09:10:00,104.31,104.395,104.295,104.36,4815099977.0
2007-10-26 09:15:00,104.345,104.365,104.3,104.33,4738000013.0
2007-10-26 09:20:00,104.33,104.42,104.29,104.39,2675900001.0
2007-10-26 09:25:00,104.39,104.445,104.32,104.415,2739800001.0
2007-10-26 09:30:00,104.415,104.43,104.365,104.385,2577300000.0
2007-10-26 09:35:00,104.385,104.395,104.315,104.33,5232499999.0
2007-10-26 09:40:00,104.33,104.41,104.325,104.39,7087099980.0
2007-10-26 09:45:00,104.39,104.43,104.365,104.41,7442899985.0
2007-10-26 09:50:00,104.41,104.445,104.365,104.385,5049299999.0
2007-10-26 09:55:00,104.385,104.5,104.375,104.5,5709699999.0
2007-10-26 10:00:00,104.49,104.55,104.49,104.545,4721300002.0
2007-10-26 10:05:00,104.545,104.585,104.485,104.565,5330299998.0
2007-10-26 10:10:00,104.565,104.565,104.46,104.475,4541200000.0
2007-10-26 10:15:00,104.475,104.5,104.285,104.295,5609999999.0
2007-10-26 10:20:00,104.295,104.37,104.285,104.32,2817399998.0
2007-10-26 10:25:00,104.32,104.385,104.32,104.38,3484750668.0
2007-10-26 10:30:00,104.38,104.415,104.375,104.375,3768899999.0
2007-10-26 10:35:00,104.375,104.435,104.37,104.385,4274300002.0
2007-10-26 10:40:00,104.385,104.47,104.3,104.305,5763700007.0
2007-10-26 10:45:00,104.3,104.34,104.285,104.34,4497999991.0
2007-10-26 10:50:00,104.34,104.345,104.265,104.265,5351299998.0
2007-10-26 10:55:00,104.265,104.37,104.25,104.365,6275399993.0
2007-10-26 11:00:00,104.355,104.365,104.305,104.345,6335200003.0
2007-10-26 11:05:00,104.345,104.36,104.325,104.34,7415799997.0
2007-10-26 11:10:00,104.34,104.365,104.315,104.345,5391800001.0
2007-10-26 11:15:00,104.355,104.425,104.34,104.355,3203600001.0
2007-10-26 11:20:00,104.36,104.39,104.32,104.38,4202999995.0
2007-10-26 11:25:00,104.38,104.395,104.33,104.395,6328699878.0
2007-10-26 11:30:00,104.395,104.4,104.305,104.305,4619399996.0
2007-10-26 11:35:00,104.305,104.36,104.285,104.335,5058599986.0
2007-10-26 11:40:00,104.335,104.385,104.325,104.33,3559999960.0
2007-10-26 11:45:00,104.33,104.335,104.275,104.275,2936899987.0
2007-10-26 11:50:00,104.275,104.33,104.225,104.305,5024899996.0
2007-10-26 11:55:00,104.305,104.315,104.27,104.29,4921699999.0
2007-10-26 12:00:00,104.29,104.36,104.275,104.345,3443800001.0
2007-10-26 12:05:00,104.345,104.435,104.345,104.425,2578599999.0
2007-10-26 12:10:00,104.425,104.45,104.35,104.395,2853700000.0
2007-10-26 12:15:00,104.395,104.4,104.315,104.34,6892599996.0
2007-10-26 12:20:00,104.34,104.355,104.275,104.31,2768653537.0
2007-10-26 12:25:00,104.31,104.34,104.275,104.305,4233399955.0
2007-10-26 12:30:00,104.305,104.32,104.215,104.23,6880600007.0
2007-10-26 12:35:00,104.23,104.255,104.21,104.255,5136800001.0
2007-10-26 12:40:00,104.255,104.305,104.245,104.295,6496800000.0
2007-10-26 12:45:00,104.295,104.345,104.285,104.345,5149300000.0
2007-10-26 12:50:00,104.345,104.345,104.27,104.295,5204299995.0
2007-10-26 12:55:00,104.295,104.355,104.285,104.325,5393584785.0
2007-10-26 13:00:00,104.325,104.355,104.295,104.345,5683403013.0
2007-10-26 13:05:00,104.345,104.465,104.345,104.435,6179260295.0
2007-10-26 13:10:00,104.435,104.44,104.39,104.42,5656799980.0
2007-10-26 13:15:00,104.42,104.425,104.31,104.335,6771199974.0
2007-10-26 13:20:00,104.335,104.41,104.305,104.41,6759099998.0
2007-10-26 13:25:00,104.42,104.455,104.375,104.44,5016599998.0
2007-10-26 13:30:00,104.44,104.52,104.41,104.45,6705399998.0
2007-10-26 13:35:00,104.45,104.465,104.425,104.435,7110599995.0
2007-10-26 13:40:00,104.435,104.44,104.365,104.375,7502654532.0
2007-10-26 13:45:00,104.37,104.435,104.365,104.365,6565510727.0
2007-10-26 13:50:00,104.365,104.37,104.3,104.32,3983597626.0
2007-10-26 13:55:00,104.32,104.335,104.285,104.315,5153200000.0
2007-10-26 14:00:00,104.315,104.39,104.24,104.35,3246699995.0
2007-10-26 14:05:00,104.35,104.445,104.35,104.415,5075299985.0
2007-10-26 14:10:00,104.415,104.585,104.415,104.555,3875487600.0
2007-10-26 14:15:00,104.555,104.565,104.45,104.45,3127299996.0
2007-10-26 14:20:00,104.45,104.535,104.44,104.49,4358500000.0
2007-10-26 14:25:00,104.49,104.56,104.49,104.545,4337300001.0
2007-10-26 14:30:00,104.545,104.57,104.48,104.49,2809100000.0
2007-10-26 14:35:00,104.49,104.575,104.465,104.515,5477899994.0
2007-10-26 14:40:00,104.515,104.52,104.455,104.465,5614199990.0
2007-10-26 14:45:00,104.465,104.53,104.44,104.525,6179500002.0
2007-10-26 14:50:00,104.525,104.6,104.52,104.555,5165299996.0
2007-10-26 14:55:00,104.565,104.565,104.47,104.48,6706499979.0
2007-10-26 15:00:00,104.48,104.535,104.465,104.465,5324000006.0
2007-10-26 15:05:00,104.465,104.525,104.465,104.52,4464499996.0
2007-10-26 15:10:00,104.52,104.625,104.52,104.595,3460200002.0
2007-10-26 15:15:00,104.59,104.635,104.585,104.6,4656400000.0
2007-10-26 15:20:00,104.6,104.7,104.6,104.675,6176799993.0
2007-10-26 15:25:00,104.675,104.715,104.61,104.625,5197699995.0
2007-10-26 15:30:00,104.625,104.81,104.609,104.745,2921200000.0
2007-10-26 15:35:00,104.745,104.755,104.645,104.72,3933500002.0
2007-10-26 15:40:00,104.72,104.79,104.715,104.73,2699700009.0
2007-10-26 15:45:00,104.74,104.74,104.635,104.705,4497100000.0
2007-10-26 15:50:00,104.705,104.775,104.705,104.73,4567299996.0
2007-10-26 15:55:00,104.73,104.785,104.685,104.755,4461013960.0
2007-10-26 16:00:00,104.735,104.81,104.65,104.7,3951699997.0
2007-10-26 16:05:00,104.7,104.75,104.67,104.75,5031199982.0
2007-10-26 16:10:00,104.745,104.83,104.71,104.8,6196199998.0
2007-10-26 16:15:00,104.8,104.84,104.77,104.79,4178799983.0
2007-10-26 16:20:00,104.79,104.815,104.715,104.78,2308699997.0
2007-10-26 16:25:00,104.79,104.815,104.76,104.805,3762299995.0
2007-10-26 16:30:00,104.805,104.805,104.705,104.735,2993700000.0
2007-10-26 16:35:00,104.74,104.77,104.665,104.695,6122495622.0
2007-10-26 16:40:00,104.695,104.715,104.57,104.585,4101399998.0
2007-10-26 16:45:00,104.585,104.66,104.56,104.645,4535499999.0
2007-10-26 16:50:00,104.645,104.675,104.59,104.59,2227600000.0
2007-10-26 16:55:00,104.59,104.655,104.55,104.63,3441599993.0
2007-10-26 17:00:00,104.63,104.635,104.555,104.6,2113600000.0
2007-10-26 17:05:00,104.6,104.695,104.58,104.665,2085699995.0
2007-10-26 17:10:00,104.665,104.695,104.62,104.635,2542099998.0
2007-10-26 17:15:00,104.635,104.64,104.56,104.605,2313900010.0
2007-10-26 17:20:00,104.605,104.61,104.465,104.505,6528899970.0
2007-10-26 17:25:00,104.505,104.56,104.475,104.48,5873300031.0
2007-10-26 17:30:00,104.48,104.53,104.48,104.505,5367999987.0
2007-10-26 17:35:00,104.505,104.55,104.475,104.535,6245799990.0
2007-10-26 17:40:00,104.535,104.55,104.455,104.495,6299900004.0
2007-10-26 17:45:00,104.495,104.55,104.465,104.51,6052600004.0
2007-10-26 17:50:00,104.51,104.545,104.5,104.515,3535400000.0
2007-10-26 17:55:00,104.51,104.535,104.435,104.455,6549199987.0
2007-10-26 18:00:00,104.455,104.48,104.395,104.44,3424699981.0
2007-10-26 18:05:00,104.44,104.48,104.375,104.385,4171599983.0
2007-10-26 18:10:00,104.385,104.465,104.38,104.45,1863600000.0
2007-10-26 18:15:00,104.45,104.47,104.375,104.39,6435799982.0
2007-10-26 18:20:00,104.39,104.39,104.35,104.38,6327599988.0
2007-10-26 18:25:00,104.38,104.41,104.345,104.355,5515899996.0
2007-10-26 18:30:00,104.355,104.4,104.355,104.37,4068199991.0
2007-10-26 18:35:00,104.37,104.41,104.365,104.41,4784600000.0
2007-10-26 18:40:00,104.4,104.47,104.4,104.46,5351199978.0
2007-10-26 18:45:00,104.46,104.585,104.425,104.585,6295199999.0
2007-10-26 18:50:00,104.57,104.585,104.555,104.585,5336299999.0
2007-10-26 18:55:00,104.585,104.645,104.585,104.625,5706400000.0
2007-10-26 19:00:00,104.625,104.645,104.555,104.575,6859600002.0
2007-10-26 19:05:00,104.575,104.585,104.56,104.575,6216500000.0
2007-10-26 19:10:00,104.575,104.625,104.57,104.625,6669800000.0
2007-10-26 19:15:00,104.625,104.655,104.615,104.635,6178842182.0
2007-10-26 19:20:00,104.61,104.68,104.61,104.68,8399699796.0
2007-10-26 19:25:00,104.68,104.71,104.63,104.66,7884651095.0
2007-10-26 19:30:00,104.66,104.665,104.625,104.63,8092899972.0
2007-10-26 19:35:00,104.635,104.655,104.605,104.635,8179999940.0
2007-10-26 19:40:00,104.635,104.66,104.615,104.66,7491000026.0
2007-10-26 19:45:00,104.66,104.675,104.65,104.65,5069600000.0
2007-10-26 19:50:00,104.65,104.705,104.65,104.675,6522399998.0
2007-10-26 19:55:00,104.675,104.685,104.645,104.665,5746699998.0
2007-10-26 20:00:00,104.665,104.715,104.65,104.715,6679200000.0
2007-10-26 20:05:00,104.715,104.77,104.705,104.76,8155399953.0
2007-10-26 20:10:00,104.77,104.835,104.74,104.745,6510399977.0
2007-10-26 20:15:00,104.74,104.79,104.74,104.755,4853900000.0
2007-10-26 20:20:00,104.755,104.775,104.725,104.76,6121800000.0
2007-10-26 20:25:00,104.76,104.815,104.755,104.79,2938800000.0
2007-10-26 20:30:00,104.79,104.79,104.735,104.76,5169100000.0
2007-10-26 20:35:00,104.76,104.78,104.74,104.765,4075300000.0
2007-10-26 20:40:00,104.765,104.825,104.735,104.81,3672500002.0
2007-10-26 20:45:00,104.81,104.815,104.775,104.785,2079500000.0
2007-10-26 20:50:00,104.785,104.785,104.755,104.775,1988700000.0
2007-10-26 20:55:00,104.775,104.8,104.75,104.8,2174600000.0
2007-10-26 21:00:00,104.8,104.81,104.71,104.72,2120000000.0
2007-10-26 21:05:00,104.72,104.72,104.665,104.665,1990900000.0
2007-10-26 21:10:00,104.665,104.68,104.635,104.675,1388100000.0
2007-10-26 21:15:00,104.675,104.7,104.66,104.685,6856700000.0
2007-10-26 21:20:00,104.67,104.7,104.645,104.65,8375200000.0
2007-10-26 21:25:00,104.65,104.68,104.65,104.655,8498899960.0
2007-10-26 21:30:00,104.66,104.735,104.66,104.71,7141899999.0
2007-10-26 21:35:00,104.71,104.76,104.695,104.755,7419999998.0
2007-10-26 21:40:00,104.755,104.805,104.75,104.8,6869799999.0
2007-10-26 21:45:00,104.8,104.83,104.8,104.815,6148299996.0
2007-10-26 21:50:00,104.815,104.83,104.795,104.815,6727299988.0
2007-10-26 21:55:00,104.815,104.865,104.81,104.86,8066800000.0
2007-10-26 22:00:00,104.86,104.89,104.84,104.875,8295899966.0
2007-10-26 22:05:00,104.875,104.93,104.87,104.91,7060399997.0
2007-10-26 22:10:00,104.91,104.96,104.885,104.905,7564300000.0
2007-10-26 22:15:00,104.905,104.93,104.885,104.905,8444500023.0
2007-10-26 22:20:00,104.905,104.92,104.885,104.91,8284099983.0
2007-10-26 22:25:00,104.91,104.945,104.89,104.93,6129900000.0
2007-10-26 22:30:00,104.93,104.935,104.885,104.925,7253099973.0
2007-10-26 22:35:00,104.93,104.965,104.905,104.925,8034199991.0
2007-10-26 22:40:00,104.925,104.98,104.905,104.915,8656199971.0
2007-10-26 22:45:00,104.91,104.96,104.88,104.92,7302699993.0
2007-10-26 22:50:00,104.92,104.945,104.875,104.91,5372700000.0
2007-10-26 22:55:00,104.925,104.925,104.765,104.805,6618500000.0
2007-10-28 23:00:00,104.894,104.935,104.866,104.93,4512900005.0
2007-10-28 23:05:00,104.93,104.935,104.893,104.91,4850699996.0
2007-10-28 23:10:00,104.895,104.971,104.885,104.948,4636099998.0
2007-10-28 23:15:00,104.942,104.956,104.899,104.927,4807599996.0
2007-10-28 23:20:00,104.926,105.11,104.896,105.068,4845900004.0
2007-10-28 23:25:00,105.07,105.091,104.993,105.055,4708400005.0
2007-10-28 23:30:00,105.044,105.082,104.986,105.025,4393200002.0
2007-10-28 23:35:00,105.03,105.044,104.95,104.976,4582099998.0
2007-10-28 23:40:00,104.953,105.001,104.918,104.956,4509099998.0
2007-10-28 23:45:00,104.957,104.989,104.879,104.924,4839899998.0
2007-10-28 23:50:00,104.891,104.926,104.843,104.89,4647600003.0
2007-10-28 23:55:00,104.888,104.888,104.822,104.861,4844300004.0
2007-10-29 00:00:00,104.84,104.895,104.714,104.773,5010200001.0
2007-10-29 00:05:00,104.765,104.85,104.755,104.835,7949499998.0
2007-10-29 00:10:00,104.835,104.89,104.82,104.89,6022400000.0
2007-10-29 00:15:00,104.89,104.91,104.86,104.87,7078400000.0
2007-10-29 00:20:00,104.88,104.9,104.841,104.879,5775000000.0
2007-10-29 00:25:00,104.875,104.945,104.86,104.94,6252499998.0
2007-10-29 00:30:00,104.94,105.11,104.89,105.09,5278499997.0
2007-10-29 00:35:00,104.935,105.01,104.935,105.0,6583800000.0
2007-10-29 00:40:00,105.0,105.05,104.98,105.04,5601700000.0
2007-10-29 00:45:00,105.04,105.08,104.99,105.035,5341400000.0
2007-10-29 00:50:00,105.035,105.16,105.02,105.12,5463899992.0
2007-10-29 00:55:00,105.12,105.14,105.045,105.11,6419400002.0
2007-10-29 01:00:00,105.105,105.155,105.075,105.115,5992400000.0
2007-10-29 01:05:00,105.115,105.135,105.08,105.13,5639600000.0
2007-10-29 01:10:00,105.13,105.17,105.03,105.145,6246300000.0
2007-10-29 01:15:00,105.145,105.17,105.135,105.17,6977000000.0
2007-10-29 01:20:00,105.165,105.165,105.135,105.155,6370500000.0
2007-10-29 01:25:00,105.155,105.195,105.145,105.155,5477400000.0
2007-10-29 01:30:00,105.155,105.16,105.085,105.09,6428900000.0
2007-10-29 01:35:00,105.09,105.1,105.055,105.07,5846400000.0
2007-10-29 01:40:00,105.07,105.08,105.015,105.07,6000900000.0
2007-10-29 01:45:00,105.07,105.09,105.03,105.06,5539800000.0
2007-10-29 01:50:00,105.06,105.115,105.005,105.115,5671500000.0
2007-10-29 01:55:00,105.115,105.13,105.055,105.13,4913200000.0
2007-10-29 02:00:00,105.13,105.16,105.125,105.15,7283699978.0
2007-10-29 02:05:00,105.15,105.18,105.11,105.11,6318400000.0
2007-10-29 02:10:00,105.11,105.12,105.04,105.05,4641899993.0
2007-10-29 02:15:00,105.05,105.1,105.025,105.09,6005200016.0
2007-10-29 02:20:00,105.09,105.13,105.075,105.13,5112199980.0
2007-10-29 02:25:00,105.13,105.2,105.11,105.19,5365400006.0
2007-10-29 02:30:00,105.185,105.225,105.185,105.195,5411499996.0
2007-10-29 02:35:00,105.19,105.22,105.18,105.2,8804399966.0
2007-10-29 02:40:00,105.2,105.21,105.17,105.18,5337100000.0
2007-10-29 02:45:00,105.18,105.195,105.155,105.195,2290600000.0
2007-10-29 02:50:00,105.195,105.23,105.145,105.145,5660199998.0
2007-10-29 02:55:00,105.145,105.18,105.105,105.18,7484399974.0
2007-10-29 03:00:00,105.18,105.185,105.08,105.105,6286999993.0
2007-10-29 03:05:00,105.105,105.135,105.045,105.135,3452999998.0
2007-10-29 03:10:00,105.135,105.155,105.115,105.15,1900800000.0
2007-10-29 03:15:00,105.15,105.17,105.135,105.17,4887100005.0
2007-10-29 03:20:00,105.17,105.24,105.155,105.21,8006199996.0
2007-10-29 03:25:00,105.21,105.21,105.155,105.155,6694700000.0
2007-10-29 03:30:00,105.155,105.22,105.155,105.21,7065599994.0
2007-10-29 03:35:00,105.21,105.245,105.2,105.22,6451099981.0
2007-10-29 03:40:00,105.22,105.235,105.195,105.235,4140700000.0
2007-10-29 03:45:00,105.23,105.235,105.205,105.215,2124300000.0
2007-10-29 03:50:00,105.215,105.26,105.215,105.255,1784000000.0
2007-10-29 03:55:00,105.255,105.265,105.24,105.25,6863299997.0
2007-10-29 04:00:00,105.25,105.34,105.24,105.3,5593299999.0
2007-10-29 04:05:00,105.3,105.31,105.21,105.26,4691300006.0
2007-10-29 04:10:00,105.26,105.295,105.255,105.265,2431400000.0
2007-10-29 04:15:00,105.27,105.285,105.24,105.245,3028100000.0
2007-10-29 04:20:00,105.245,105.265,105.215,105.23,2283800000.0
2007-10-29 04:25:00,105.23,105.255,105.17,105.18,4200900000.0
2007-10-29 04:30:00,105.18,105.2,105.18,105.2,6183700000.0
2007-10-29 04:35:00,105.2,105.22,105.18,105.22,5372299996.0
2007-10-29 04:40:00,105.27,105.31,105.21,105.28,6067300000.0
2007-10-29 04:45:00,105.28,105.305,105.26,105.305,3582399995.0
2007-10-29 04:50:00,105.295,105.32,105.29,105.32,2776199999.0
2007-10-29 04:55:00,105.32,105.35,105.31,105.335,6009899982.0
2007-10-29 05:00:00,105.335,105.38,105.335,105.365,8211399979.0
2007-10-29 05:05:00,105.365,105.365,105.315,105.325,6716099997.0
2007-10-29 05:10:00,105.325,105.335,105.3,105.325,6966500000.0
2007-10-29 05:15:00,105.325,105.33,105.305,105.315,4504200000.0
2007-10-29 05:20:00,105.315,105.355,105.315,105.335,3386700000.0
2007-10-29 05:25:00,105.335,105.39,105.335,105.34,3733199968.0
2007-10-29 05:30:00,105.34,105.365,105.315,105.35,2774100000.0
2007-10-29 05:35:00,105.35,105.36,105.295,105.3,2277900000.0
2007-10-29 05:40:00,105.305,105.365,105.28,105.35,3858900002.0
2007-10-29 05:45:00,105.35,105.375,105.345,105.375,2064800000.0
2007-10-29 05:50:00,105.375,105.4,105.36,105.37,2514900000.0
2007-10-29 05:55:00,105.37,105.4,105.36,105.39,2589000000.0
2007-10-29 06:00:00,105.39,105.42,105.38,105.39,2163700000.0
2007-10-29 06:05:00,105.39,105.39,105.33,105.35,2970600000.0
2007-10-29 06:10:00,105.35,105.4,105.34,105.395,2196300000.0
2007-10-29 06:15:00,105.395,105.45,105.39,105.45,2290500000.0
2007-10-29 06:20:00,105.45,105.46,105.395,105.405,1294999999.0
2007-10-29 06:25:00,105.405,105.43,105.385,105.425,3401100000.0
2007-10-29 06:30:00,105.425,105.43,105.39,105.4,1937700000.0
2007-10-29 06:35:00,105.4,105.43,105.375,105.41,2226399998.0
2007-10-29 06:40:00,105.42,105.45,105.405,105.41,2558200000.0
2007-10-29 06:45:00,105.41,105.41,105.37,105.38,5107700000.0
2007-10-29 06:50:00,105.38,105.5,105.36,105.37,6478400000.0
2007-10-29 06:55:00,105.37,105.49,105.355,105.47,4145999997.0
2007-10-29 07:00:00,105.47,105.52,105.465,105.47,4403999998.0
2007-10-29 07:05:00,105.47,105.52,105.46,105.47,4415700002.0
2007-10-29 07:10:00,105.47,105.49,105.43,105.46,5571500000.0
2007-10-29 07:15:00,105.46,105.53,105.455,105.515,3025099999.0
2007-10-29 07:20:00,105.5,105.52,105.435,105.455,4016799994.0
2007-10-29 07:25:00,105.455,105.52,105.425,105.475,6588499986.0
2007-10-29 07:30:00,105.475,105.5,105.445,105.495,5707799985.0
2007-10-29 07:35:00,105.495,105.52,105.485,105.505,7706099991.0
2007-10-29 07:40:00,105.51,105.52,105.49,105.5,3963899979.0
2007-10-29 07:45:00,105.5,105.515,105.48,105.495,2115800000.0
2007-10-29 07:50:00,105.495,105.535,105.495,105.52,1644000000.0
2007-10-29 07:55:00,105.52,105.545,105.5,105.53,1790700000.0
2007-10-29 08:00:00,105.53,105.545,105.49,105.53,3119199998.0
2007-10-29 08:05:00,105.53,105.565,105.5,105.535,2835199999.0
2007-10-29 08:10:00,105.535,105.575,105.525,105.57,2539200000.0
2007-10-29 08:15:00,105.57,105.59,105.54,105.59,4175900000.0
2007-10-29 08:20:00,105.59,105.645,105.58,105.62,4601299996.0
2007-10-29 08:25:00,105.62,105.66,105.61,105.615,1938100000.0
2007-10-29 08:30:00,105.615,105.615,105.55,105.59,3157500000.0
2007-10-29 08:35:00,105.59,105.625,105.57,105.585,6805300000.0
2007-10-29 08:40:00,105.71,105.79,105.595,105.625,1583900000.0
2007-10-29 08:45:00,105.625,105.66,105.62,105.65,4596300000.0
2007-10-29 08:50:00,105.65,105.66,105.62,105.63,2824100000.0
2007-10-29 08:55:00,105.63,105.73,105.63,105.725,5361500000.0
2007-10-29 09:00:00,105.725,105.725,105.605,105.625,5854700007.0
2007-10-29 09:05:00,105.625,105.625,105.565,105.58,3769700000.0
2007-10-29 09:10:00,105.565,105.665,105.565,105.665,4069199999.0
2007-10-29 09:15:00,105.665,105.7,105.635,105.675,2940400000.0
2007-10-29 09:20:00,105.675,105.745,105.67,105.675,5596600004.0
2007-10-29 09:25:00,105.675,105.73,105.64,105.715,5227200003.0
2007-10-29 09:30:00,105.715,105.75,105.69,105.73,5012800000.0
2007-10-29 09:35:00,105.73,105.755,105.695,105.725,3542999997.0
2007-10-29 09:40:00,105.725,105.805,105.72,105.735,6016600021.0
2007-10-29 09:45:00,105.735,105.785,105.72,105.75,5852322667.0
2007-10-29 09:50:00,105.75,105.81,105.745,105.8,6216499958.0
2007-10-29 09:55:00,105.8,105.8,105.67,105.715,7872800019.0
2007-10-29 10:00:00,105.715,105.785,105.71,105.755,4780900006.0
2007-10-29 10:05:00,105.755,105.76,105.665,105.695,6608599986.0
2007-10-29 10:10:00,105.7,105.815,105.655,105.805,5475200001.0
2007-10-29 10:15:00,105.805,105.805,105.71,105.71,3347300000.0
2007-10-29 10:20:00,105.71,105.735,105.66,105.705,2381000002.0
2007-10-29 10:25:00,105.705,105.75,105.675,105.69,4537399989.0
2007-10-29 10:30:00,105.69,105.735,105.655,105.66,3484100001.0
2007-10-29 10:35:00,105.66,105.69,105.655,105.675,4526700006.0
2007-10-29 10:40:00,105.675,105.675,105.61,105.625,3082200000.0
2007-10-29 10:45:00,105.625,105.685,105.615,105.675,3349300000.0
2007-10-29 10:50:00,105.675,105.715,105.655,105.695,3797099998.0
2007-10-29 10:55:00,105.695,105.73,105.675,105.695,2854400000.0
2007-10-29 11:00:00,105.695,105.71,105.655,105.7,2628300000.0
2007-10-29 11:05:00,105.7,105.715,105.655,105.655,2595799997.0
2007-10-29 11:10:00,105.655,105.75,105.64,105.7,3013200000.0
2007-10-29 11:15:00,105.7,105.755,105.685,105.72,4641899999.0
2007-10-29 11:20:00,105.72,105.815,105.695,105.785,5551700011.0
2007-10-29 11:25:00,105.78,105.8,105.74,105.75,6278200012.0
2007-10-29 11:30:00,105.75,105.78,105.725,105.76,6141599999.0
2007-10-29 11:35:00,105.76,105.79,105.745,105.75,7311199998.0
2007-10-29 11:40:00,105.75,105.755,105.7,105.72,6429599992.0
2007-10-29 11:45:00,105.72,105.755,105.705,105.755,1765200000.0
2007-10-29 11:50:00,105.755,105.785,105.73,105.775,5128399987.0
2007-10-29 11:55:00,105.775,105.8,105.76,105.785,4844300008.0
2007-10-29 12:00:00,105.785,105.8,105.76,105.77,2929999998.0
2007-10-29 12:05:00,105.77,105.77,105.72,105.725,3433700018.0
2007-10-29 12:10:00,105.725,105.805,105.72,105.795,3421700006.0
2007-10-29 12:15:00,105.79,105.81,105.765,105.81,5674499999.0
2007-10-29 12:20:00,105.805,105.83,105.775,105.79,5065500001.0
2007-10-29 12:25:00,105.79,105.845,105.78,105.82,3485400000.0
2007-10-29 12:30:00,105.82,105.925,105.81,105.89,4396800004.0
2007-10-29 12:35:00,105.885,105.92,105.88,105.905,6898800000.0
2007-10-29 12:40:00,105.905,105.955,105.885,105.945,4594199997.0
2007-10-29 12:45:00,105.945,105.985,105.905,105.975,4528199995.0
2007-10-29 12:50:00,105.965,105.99,105.905,105.95,4529900000.0
2007-10-29 12:55:00,105.95,105.97,105.905,105.915,6334100007.0
2007-10-29 13:00:00,105.915,105.94,105.89,105.89,6317400016.0
2007-10-29 13:05:00,105.895,105.94,105.885,105.935,5132407089.0
2007-10-29 13:10:00,105.935,105.97,105.885,105.905,4797259948.0
2007-10-29 13:15:00,105.905,105.925,105.885,105.905,2382799985.0
2007-10-29 13:20:00,105.905,105.915,105.835,105.91,4707699994.0
2007-10-29 13:25:00,105.91,105.93,105.82,105.87,4418099998.0
2007-10-29 13:30:00,105.87,105.97,105.845,105.965,4227099994.0
2007-10-29 13:35:00,105.965,106.01,105.89,105.9,4574699996.0
2007-10-29 13:40:00,105.9,105.95,105.86,105.885,5913200012.0
2007-10-29 13:45:00,105.885,105.885,105.805,105.81,6490600018.0
2007-10-29 13:50:00,105.81,105.81,105.76,105.795,4773199995.0
2007-10-29 13:55:00,105.795,105.855,105.785,105.825,3393900000.0
2007-10-29 14:00:00,105.82,105.855,105.8,105.82,3013200000.0
2007-10-29 14:05:00,105.82,105.84,105.595,105.6,3473900000.0
2007-10-29 14:10:00,105.595,105.6,105.545,105.595,5088600000.0
2007-10-29 14:15:00,105.595,105.7,105.59,105.7,5829400011.0
2007-10-29 14:20:00,105.7,105.795,105.7,105.755,5033399999.0
2007-10-29 14:25:00,105.755,105.755,105.71,105.725,5087299997.0
2007-10-29 14:30:00,105.725,105.825,105.715,105.805,5667799987.0
2007-10-29 14:35:00,105.8,105.85,105.695,105.715,4470300000.0
2007-10-29 14:40:00,105.715,105.76,105.705,105.74,4098900007.0
2007-10-29 14:45:00,105.74,105.74,105.565,105.635,5107117171.0
2007-10-29 14:50:00,105.635,105.655,105.385,105.385,5088200000.0
2007-10-29 14:55:00,105.385,105.495,105.38,105.475,6233600011.0
2007-10-29 15:00:00,105.475,105.57,105.455,105.56,5290300000.0
2007-10-29 15:05:00,105.56,105.67,105.54,105.625,4751100009.0
2007-10-29 15:10:00,105.625,105.625,105.555,105.61,7193799999.0
2007-10-29 15:15:00,105.6,105.61,105.465,105.515,5987299990.0
2007-10-29 15:20:00,105.515,105.545,105.455,105.455,3410199999.0
2007-10-29 15:25:00,105.455,105.6,105.455,105.51,1693200000.0
2007-10-29 15:30:00,105.51,105.56,105.5,105.555,4712000001.0
2007-10-29 15:35:00,105.555,105.68,105.555,105.67,3774499984.0
2007-10-29 15:40:00,105.67,105.76,105.655,105.76,3288100000.0
2007-10-29 15:45:00,105.76,105.84,105.695,105.725,5477948494.0
2007-10-29 15:50:00,105.725,105.765,105.7,105.745,5602700011.0
2007-10-29 15:55:00,105.745,105.77,105.69,105.72,5836500002.0
2007-10-29 16:00:00,105.72,105.74,105.59,105.59,5248199999.0
2007-10-29 16:05:00,105.59,105.64,105.565,105.62,7465472485.0
2007-10-29 16:10:00,105.62,105.685,105.6,105.625,5944600005.0
2007-10-29 16:15:00,105.625,105.625,105.455,105.51,5478099999.0
2007-10-29 16:20:00,105.51,105.575,105.48,105.55,3699400000.0
2007-10-29 16:25:00,105.545,105.565,105.49,105.545,5463499991.0
2007-10-29 16:30:00,105.545,105.61,105.495,105.6,4886100005.0
2007-10-29 16:35:00,105.6,105.6,105.395,105.41,5774700023.0
2007-10-29 16:40:00,105.41,105.48,105.4,105.475,5409499994.0
2007-10-29 16:45:00,105.475,105.595,105.45,105.55,6419899992.0
2007-10-29 16:50:00,105.545,105.55,105.445,105.525,5968999998.0
2007-10-29 16:55:00,105.525,105.58,105.5,105.575,3219499990.0
2007-10-29 17:00:00,105.575,105.595,105.5,105.525,2677799996.0
2007-10-29 17:05:00,105.51,105.68,105.51,105.64,5040799986.0
2007-10-29 17:10:00,105.64,105.7,105.635,105.675,2536100000.0
2007-10-29 17:15:00,105.675,105.745,105.645,105.705,3022999998.0
2007-10-29 17:20:00,105.7,105.725,105.665,105.725,2763900006.0
2007-10-29 17:25:00,105.725,105.745,105.69,105.695,7192600022.0
2007-10-29 17:30:00,105.695,105.735,105.66,105.72,6168799990.0
2007-10-29 17:35:00,105.72,105.75,105.705,105.735,7625199941.0
2007-10-29 17:40:00,105.59,105.75,105.59,105.715,5344200000.0
2007-10-29 17:45:00,105.715,105.715,105.64,105.67,3211499984.0
2007-10-29 17:50:00,105.67,105.695,105.63,105.67,6443599994.0
2007-10-29 17:55:00,105.67,105.685,105.605,105.62,2179700030.0
2007-10-29 18:00:00,105.62,105.675,105.62,105.665,4845499989.0
2007-10-29 18:05:00,105.665,105.69,105.65,105.675,2627300001.0
2007-10-29 18:10:00,105.675,105.73,105.625,105.715,7189599949.0
2007-10-29 18:15:00,105.715,105.74,105.695,105.72,5801499915.0
2007-10-29 18:20:00,105.72,105.72,105.665,105.685,4953399939.0
2007-10-29 18:25:00,105.685,105.72,105.675,105.685,5905099976.0
2007-10-29 18:30:00,105.685,105.695,105.65,105.67,7075599998.0
2007-10-29 18:35:00,105.67,105.67,105.52,105.54,5595499992.0
2007-10-29 18:40:00,105.61,105.62,105.58,105.605,6118699964.0
2007-10-29 18:45:00,105.605,105.635,105.605,105.635,5649499998.0
2007-10-29 18:50:00,105.635,105.635,105.59,105.61,5685700004.0
2007-10-29 18:55:00,105.61,105.61,105.575,105.585,4705199997.0
2007-10-29 19:00:00,105.58,105.655,105.57,105.635,5707799980.0
2007-10-29 19:05:00,105.635,105.675,105.63,105.645,5537799997.0
2007-10-29 19:10:00,105.645,105.66,105.585,105.615,4587399992.0
2007-10-29 19:15:00,105.61,105.635,105.44,105.58,6249600000.0
2007-10-29 19:20:00,105.58,105.595,105.565,105.57,5758799990.0
2007-10-29 19:25:00,105.57,105.575,105.53,105.535,4400200000.0
2007-10-29 19:30:00,105.535,105.595,105.51,105.55,5780299980.0
2007-10-29 19:35:00,105.55,105.555,105.29,105.545,5545699999.0
2007-10-29 19:40:00,105.545,105.58,105.37,105.575,7423499970.0
2007-10-29 19:45:00,105.575,105.59,105.52,105.52,3304400000.0
2007-10-29 19:50:00,105.52,105.52,105.44,105.495,5369200005.0
2007-10-29 19:55:00,105.495,105.55,105.49,105.535,3517900000.0
2007-10-29 20:00:00,105.535,105.575,105.535,105.55,2492600000.0
2007-10-29 20:05:00,105.55,105.56,105.5,105.515,1699199996.0
2007-10-29 20:10:00,105.515,105.535,105.45,105.465,2993099990.0
2007-10-29 20:15:00,105.465,105.55,105.445,105.47,5994400048.0
2007-10-29 20:20:00,105.47,105.485,105.445,105.445,2724200000.0
2007-10-29 20:25:00,105.445,105.47,105.435,105.455,2770500000.0
2007-10-29 20:30:00,105.46,105.46,105.35,105.355,2248600000.0
2007-10-29 20:35:00,105.355,105.365,105.305,105.33,1753300000.0
2007-10-29 20:40:00,105.33,105.41,105.325,105.385,3140194812.0
2007-10-29 20:45:00,105.385,105.465,105.365,105.455,5023014566.0
2007-10-29 20:50:00,105.455,105.485,105.43,105.48,5427900000.0
2007-10-29 20:55:00,105.48,105.5,105.475,105.485,4667200000.0
2007-10-29 21:00:00,105.485,105.54,105.445,105.48,8974900159.0
2007-10-29 21:05:00,105.48,105.555,105.46,105.555,3276300000.0
2007-10-29 21:10:00,105.555,105.59,105.54,105.58,2990500000.0
2007-10-29 21:15:00,105.58,105.58,105.555,105.555,1206200000.0
2007-10-29 21:20:00,105.555,105.56,105.535,105.55,2005400000.0
2007-10-29 21:25:00,105.545,105.58,105.535,105.56,2690400000.0
2007-10-29 21:30:00,105.56,105.58,105.525,105.57,8219691698.0
2007-10-29 21:35:00,105.57,105.62,105.57,105.6,7394800003.0
2007-10-29 21:40:00,105.6,105.6,105.545,105.545,7868900000.0
2007-10-29 21:45:00,105.53,105.58,105.52,105.55,6589700000.0
2007-10-29 21:50:00,105.55,105.56,105.54,105.55,6984100039.0
2007-10-29 21:55:00,105.55,105.57,105.53,105.545,7158199981.0
2007-10-29 22:00:00,105.55,105.66,105.455,105.66,7074000045.0
2007-10-29 22:05:00,105.505,105.51,105.465,105.485,6069000022.0
2007-10-29 22:10:00,105.485,105.52,105.465,105.5,2934099996.0
2007-10-29 22:15:00,105.5,105.56,105.5,105.545,1972600000.0
2007-10-29 22:20:00,105.545,105.58,105.535,105.57,1174900000.0
2007-10-29 22:25:00,105.74,105.75,105.575,105.61,3038300000.0
2007-10-29 22:30:00,105.61,105.76,105.6,105.76,6092799981.0
2007-10-29 22:35:00,105.625,105.63,105.59,105.59,7236000020.0
2007-10-29 22:40:00,105.59,105.78,105.535,105.54,6662099987.0
2007-10-29 22:45:00,105.54,105.56,105.52,105.545,7670900043.0
2007-10-29 22:50:00,105.545,105.61,105.525,105.605,6823500000.0
2007-10-29 22:55:00,105.605,105.655,105.605,105.635,6904599984.0
2007-10-29 23:00:00,105.615,105.66,105.605,105.66,4523600000.0
2007-10-29 23:05:00,105.66,105.69,105.635,105.66,4989400000.0
2007-10-29 23:10:00,105.66,105.9,105.615,105.65,6613200000.0
2007-10-29 23:15:00,105.65,105.74,105.645,105.73,7007600000.0
2007-10-29 23:20:00,105.725,105.74,105.715,105.735,6553300000.0
2007-10-29 23:25:00,105.735,105.75,105.695,105.735,7145100000.0
2007-10-29 23:30:00,105.735,105.89,105.735,105.75,6952400000.0
2007-10-29 23:35:00,105.755,105.76,105.705,105.73,7186800000.0
2007-10-29 23:40:00,105.73,105.89,105.715,105.775,8232500000.0
2007-10-29 23:45:00,105.775,105.835,105.725,105.745,7153100000.0
2007-10-29 23:50:00,105.745,105.79,105.74,105.765,6040900000.0
2007-10-29 23:55:00,105.765,105.81,105.745,105.78,6740800000.0
2007-10-30 00:00:00,105.78,105.82,105.775,105.79,6969900000.0
2007-10-30 00:05:00,105.79,105.92,105.78,105.87,6149000000.0
2007-10-30 00:10:00,105.87,105.92,105.865,105.905,6701699986.0
2007-10-30 00:15:00,105.905,105.905,105.865,105.89,7774500000.0
2007-10-30 00:20:00,105.89,105.93,105.875,105.895,6039600000.0
2007-10-30 00:25:00,105.885,105.89,105.71,105.88,6425100000.0
2007-10-30 00:30:00,105.88,105.905,105.75,105.905,6128900000.0
2007-10-30 00:35:00,105.905,105.905,105.75,105.76,6964900000.0
2007-10-30 00:40:00,105.89,105.92,105.88,105.91,7244899999.0
2007-10-30 00:45:00,105.91,105.92,105.88,105.905,6804900000.0
2007-10-30 00:50:00,105.905,105.94,105.84,105.915,2626900000.0
2007-10-30 00:55:00,105.91,105.91,105.87,105.875,7929400000.0
2007-10-30 01:00:00,105.875,105.875,105.78,105.79,8140700000.0
2007-10-30 01:05:00,105.79,105.81,105.725,105.73,5317600000.0
2007-10-30 01:10:00,105.73,105.81,105.725,105.765,3676400000.0
2007-10-30 01:15:00,105.765,105.765,105.675,105.7,6099600000.0
2007-10-30 01:20:00,105.7,105.73,105.685,105.705,7801700000.0
2007-10-30 01:25:00,105.705,105.77,105.695,105.765,6725600000.0
2007-10-30 01:30:00,105.765,105.8,105.755,105.79,5943700000.0
2007-10-30 01:35:00,105.79,105.795,105.755,105.78,6700600000.0
2007-10-30 01:40:00,105.78,105.825,105.775,105.825,7499700000.0
2007-10-30 01:45:00,105.82,105.825,105.755,105.78,7867100062.0
2007-10-30 01:50:00,105.78,105.79,105.32,105.79,6976500003.0
2007-10-30 01:55:00,105.79,105.8,105.775,105.795,6170699981.0
2007-10-30 02:00:00,105.795,105.84,105.77,105.825,6602399999.0
2007-10-30 02:05:00,105.825,105.88,105.82,105.845,7622599979.0
2007-10-30 02:10:00,105.845,105.86,105.78,105.785,5637999948.0
2007-10-30 02:15:00,105.785,105.81,105.765,105.8,1735400000.0
2007-10-30 02:20:00,105.8,105.805,105.725,105.735,6919100004.0
2007-10-30 02:25:00,105.73,105.735,105.645,105.65,7161500001.0
2007-10-30 02:30:00,105.65,105.68,105.62,105.62,7963299945.0
2007-10-30 02:35:00,105.62,105.63,105.39,105.43,5738600007.0
2007-10-30 02:40:00,105.43,105.495,105.39,105.485,4281799965.0
2007-10-30 02:45:00,105.485,105.485,105.375,105.38,5115600007.0
2007-10-30 02:50:00,105.38,105.42,105.285,105.31,2369599999.0
2007-10-30 02:55:00,105.31,105.4,105.29,105.33,3346900003.0
2007-10-30 03:00:00,105.33,105.515,105.32,105.515,6144199993.0
2007-10-30 03:05:00,105.515,105.515,105.33,105.345,2416600011.0
2007-10-30 03:10:00,105.345,105.355,105.14,105.165,6347840031.0
2007-10-30 03:15:00,105.165,105.25,105.125,105.25,6077500003.0
2007-10-30 03:20:00,105.17,105.31,105.17,105.3,7601100054.0
2007-10-30 03:25:00,105.3,105.32,105.245,105.31,6963000012.0
2007-10-30 03:30:00,105.31,105.395,105.295,105.365,4036100000.0
2007-10-30 03:35:00,105.365,105.44,105.36,105.395,2949200000.0
2007-10-30 03:40:00,105.4,105.43,105.22,105.22,7808599989.0
2007-10-30 03:45:00,105.42,105.44,105.315,105.39,7203000019.0
2007-10-30 03:50:00,105.39,105.39,105.19,105.21,7538499973.0
2007-10-30 03:55:00,105.22,105.24,105.14,105.24,3827700000.0
2007-10-30 04:00:00,105.24,105.27,105.185,105.225,3237799996.0
2007-10-30 04:05:00,105.225,105.23,105.135,105.15,2607600000.0
2007-10-30 04:10:00,105.15,105.18,105.13,105.145,2973000012.0
2007-10-30 04:15:00,105.145,105.19,105.145,105.185,3890999980.0
2007-10-30 04:20:00,105.185,105.215,105.135,105.185,4122300000.0
2007-10-30 04:25:00,105.185,105.2,105.165,105.19,1720700003.0
2007-10-30 04:30:00,105.19,105.29,105.185,105.245,4575300000.0
2007-10-30 04:35:00,105.25,105.29,105.23,105.255,2578500000.0
2007-10-30 04:40:00,105.255,105.26,105.21,105.225,4911199994.0
2007-10-30 04:45:00,105.225,105.25,105.19,105.23,4872700000.0
2007-10-30 04:50:00,105.23,105.24,105.215,105.23,8043700012.0
2007-10-30 04:55:00,105.23,105.27,105.23,105.245,8987799943.0
2007-10-30 05:00:00,105.12,105.31,105.11,105.28,6692600000.0
2007-10-30 05:05:00,105.28,105.3,105.265,105.285,2678100000.0
2007-10-30 05:10:00,105.285,105.3,105.265,105.275,2566100000.0
2007-10-30 05:15:00,105.275,105.28,105.12,105.16,6921199975.0
2007-10-30 05:20:00,105.24,105.26,105.07,105.07,6449700004.0
2007-10-30 05:25:00,105.23,105.24,105.2,105.21,8316200001.0
2007-10-30 05:30:00,105.21,105.23,105.205,105.23,6638700000.0
2007-10-30 05:35:00,105.23,105.3,104.93,105.3,3954799998.0
2007-10-30 05:40:00,105.3,105.305,105.225,105.24,4006599995.0
2007-10-30 05:45:00,105.24,105.25,104.99,105.24,7734400002.0
2007-10-30 05:50:00,105.24,105.25,105.2,105.215,3963600000.0
2007-10-30 05:55:00,105.215,105.225,105.135,105.14,5443499967.0
2007-10-30 06:00:00,105.135,105.18,105.12,105.13,4101900010.0
2007-10-30 06:05:00,105.13,105.14,105.115,105.12,2857700000.0
2007-10-30 06:10:00,105.12,105.15,105.11,105.14,5784499991.0
2007-10-30 06:15:00,105.14,105.195,105.13,105.185,2130799998.0
2007-10-30 06:20:00,105.185,105.185,105.08,105.08,1969900000.0
2007-10-30 06:25:00,105.08,105.12,105.02,105.07,7077750000.0
2007-10-30 06:30:00,105.07,105.085,104.96,104.995,3311210000.0
2007-10-30 06:35:00,105.0,105.01,104.95,105.005,2442100000.0
2007-10-30 06:40:00,105.005,105.035,104.995,105.03,3712499999.0
2007-10-30 06:45:00,105.03,105.065,105.01,105.03,2272600000.0
2007-10-30 06:50:00,105.03,105.03,104.98,104.995,3005300000.0
2007-10-30 06:55:00,104.995,104.995,104.87,104.9,4897400003.0
2007-10-30 07:00:00,104.9,104.91,104.82,104.91,5445399986.0
2007-10-30 07:05:00,104.91,104.91,104.88,104.89,7273999927.0
2007-10-30 07:10:00,104.89,104.91,104.88,104.88,4662399988.0
2007-10-30 07:15:00,104.9,104.95,104.89,104.925,5121700000.0
2007-10-30 07:20:00,104.87,104.9,104.825,104.89,5003500000.0
2007-10-30 07:25:00,104.89,104.895,104.72,104.72,4296400015.0
2007-10-30 07:30:00,104.885,104.97,104.865,104.95,8169999988.0
2007-10-30 07:35:00,104.96,104.98,104.93,104.96,6363200006.0
2007-10-30 07:40:00,104.96,104.97,104.85,104.87,3164000000.0
2007-10-30 07:45:00,104.87,104.87,104.825,104.825,5971499985.0
2007-10-30 07:50:00,104.825,104.9,104.82,104.885,2255300000.0
2007-10-30 07:55:00,104.88,104.98,104.88,104.955,3862100000.0
2007-10-30 08:00:00,104.955,104.96,104.89,104.91,2938399999.0
2007-10-30 08:05:00,104.91,104.94,104.9,104.925,3371400000.0
2007-10-30 08:10:00,104.925,104.94,104.885,104.9,4108699999.0
2007-10-30 08:15:00,104.9,104.91,104.845,104.875,2303900000.0
2007-10-30 08:20:00,104.875,104.895,104.82,104.82,3206799999.0
2007-10-30 08:25:00,104.82,105.1,104.73,104.73,5858299993.0
2007-10-30 08:30:00,104.73,104.855,104.73,104.795,6999599996.0
2007-10-30 08:35:00,104.8,104.84,104.79,104.81,8159499956.0
2007-10-30 08:40:00,105.29,105.29,104.77,104.78,8696800000.0
2007-10-30 08:45:00,104.78,104.79,104.65,104.735,7964999967.0
2007-10-30 08:50:00,104.735,104.81,104.72,104.8,7410500000.0
2007-10-30 08:55:00,104.8,104.89,104.78,104.84,8050400000.0
2007-10-30 09:00:00,104.84,104.85,104.79,104.8,9188000000.0
2007-10-30 09:05:00,104.8,104.83,104.73,104.75,7589400000.0
2007-10-30 09:10:00,104.76,104.975,104.75,104.965,5981399991.0
2007-10-30 09:15:00,104.955,105.035,104.9,105.035,4776800000.0
2007-10-30 09:20:00,105.035,105.155,105.025,105.045,5137300000.0
2007-10-30 09:25:00,105.045,105.115,105.03,105.115,5214599993.0
2007-10-30 09:30:00,105.105,105.28,105.085,105.23,5813800000.0
2007-10-30 09:35:00,105.23,105.35,105.225,105.3,4015770374.0
2007-10-30 09:40:00,105.3,105.31,105.225,105.235,5178399997.0
2007-10-30 09:45:00,105.235,105.24,105.2,105.235,5687499999.0
2007-10-30 09:50:00,105.24,105.355,105.225,105.355,3412699999.0
2007-10-30 09:55:00,105.355,105.355,105.29,105.31,3692700000.0
2007-10-30 10:00:00,105.31,105.375,105.265,105.28,3729999999.0
2007-10-30 10:05:00,105.28,105.57,105.275,105.425,4532300008.0
2007-10-30 10:10:00,105.425,105.46,105.37,105.4,4457500007.0
2007-10-30 10:15:00,105.4,105.44,105.355,105.43,4192400012.0
2007-10-30 10:20:00,105.43,105.465,105.415,105.445,3971300000.0
2007-10-30 10:25:00,105.445,105.54,105.445,105.52,5624525218.0
2007-10-30 10:30:00,105.52,105.58,105.495,105.51,5078714708.0
2007-10-30 10:35:00,105.51,105.575,105.505,105.56,5886600000.0
2007-10-30 10:40:00,105.56,105.615,105.535,105.57,6478500000.0
2007-10-30 10:45:00,105.565,105.695,105.555,105.63,6144499993.0
2007-10-30 10:50:00,105.63,105.76,105.625,105.73,6278300000.0
2007-10-30 10:55:00,105.72,105.73,105.63,105.66,4872599987.0
2007-10-30 11:00:00,105.665,105.675,105.565,105.58,4977400017.0
2007-10-30 11:05:00,105.57,105.58,105.53,105.53,4683728534.0
2007-10-30 11:10:00,105.53,105.555,105.445,105.49,4103400000.0
2007-10-30 11:15:00,105.49,105.55,105.425,105.46,5287099994.0
2007-10-30 11:20:00,105.46,105.49,105.4,105.415,4396899995.0
2007-10-30 11:25:00,105.415,105.475,105.405,105.47,3191000004.0
2007-10-30 11:30:00,105.47,105.47,105.425,105.46,2003700003.0
2007-10-30 11:35:00,105.46,105.5,105.43,105.435,5020499998.0
2007-10-30 11:40:00,105.445,105.47,105.41,105.415,5689299952.0
2007-10-30 11:45:00,105.415,105.455,105.335,105.45,4335500004.0
2007-10-30 11:50:00,105.45,105.505,105.445,105.505,5086200024.0
2007-10-30 11:55:00,105.505,105.585,105.505,105.57,4752799999.0
2007-10-30 12:00:00,105.57,105.62,105.57,105.59,5844300017.0
2007-10-30 12:05:00,105.59,105.625,105.565,105.615,4914400000.0
2007-10-30 12:10:00,105.615,105.62,105.57,105.575,2590299995.0
2007-10-30 12:15:00,105.575,105.585,105.32,105.555,6596700013.0
2007-10-30 12:20:00,105.555,105.57,105.51,105.535,6295199942.0
2007-10-30 12:25:00,105.535,105.55,105.505,105.55,6763599982.0
2007-10-30 12:30:00,105.55,105.57,105.515,105.52,2960899990.0
2007-10-30 12:35:00,105.4,105.545,105.36,105.54,7206899980.0
2007-10-30 12:40:00,105.54,105.545,105.505,105.535,5038600000.0
2007-10-30 12:45:00,105.535,105.565,105.505,105.545,5719399998.0
2007-10-30 12:50:00,105.545,105.545,105.445,105.445,6617599970.0
2007-10-30 12:55:00,105.45,105.475,105.39,105.4,5489500002.0
2007-10-30 13:00:00,105.4,105.425,105.34,105.395,5728100004.0
2007-10-30 13:05:00,105.395,105.43,105.375,105.405,5287400007.0
2007-10-30 13:10:00,105.405,105.425,105.36,105.375,6481099993.0
2007-10-30 13:15:00,105.375,105.39,105.315,105.33,6553699996.0
2007-10-30 13:20:00,105.33,105.375,105.325,105.325,4893474350.0
2007-10-30 13:25:00,105.325,105.41,105.325,105.385,5540300000.0
2007-10-30 13:30:00,105.385,105.42,105.35,105.375,5404000003.0
2007-10-30 13:35:00,105.375,105.415,105.315,105.34,5678800010.0
2007-10-30 13:40:00,105.34,105.41,105.335,105.41,4948599993.0
2007-10-30 13:45:00,105.41,105.475,105.405,105.435,4044900011.0
2007-10-30 13:50:00,105.435,105.45,105.355,105.375,4417300004.0
2007-10-30 13:55:00,105.38,105.4,105.365,105.37,6716799997.0
2007-10-30 14:00:00,105.37,105.375,105.285,105.315,7664200065.0
2007-10-30 14:05:00,105.315,105.33,105.275,105.31,6095100009.0
2007-10-30 14:10:00,105.31,105.355,105.285,105.335,6929400004.0
2007-10-30 14:15:00,105.34,105.425,105.335,105.415,3418800000.0
2007-10-30 14:20:00,105.415,105.49,105.39,105.435,3661300000.0
2007-10-30 14:25:00,105.435,105.495,105.42,105.485,4079500000.0
2007-10-30 14:30:00,105.485,105.525,105.435,105.455,4442100004.0
2007-10-30 14:35:00,105.455,105.525,105.455,105.505,3354856487.0
2007-10-30 14:40:00,105.505,105.515,105.415,105.45,4872137595.0
2007-10-30 14:45:00,105.45,105.46,105.365,105.395,3808666058.0
2007-10-30 14:50:00,105.395,105.405,105.365,105.38,4541540626.0
2007-10-30 14:55:00,105.38,105.39,105.32,105.36,6079749432.0
2007-10-30 15:00:00,105.36,105.48,105.33,105.47,5915699999.0
2007-10-30 15:05:00,105.47,105.49,105.42,105.425,5429100000.0
2007-10-30 15:10:00,105.425,105.46,105.29,105.44,6083000045.0
2007-10-30 15:15:00,105.44,105.485,105.415,105.44,6465300021.0
2007-10-30 15:20:00,105.44,105.445,105.405,105.44,5334700000.0
2007-10-30 15:25:00,105.44,105.455,105.405,105.42,6209800006.0
2007-10-30 15:30:00,105.42,105.42,105.34,105.36,6693899988.0
2007-10-30 15:35:00,105.36,105.445,105.36,105.405,5567900000.0
2007-10-30 15:40:00,105.405,105.48,105.385,105.445,3946600000.0
2007-10-30 15:45:00,105.445,105.445,105.385,105.395,3057600000.0
2007-10-30 15:50:00,105.395,105.4,105.315,105.32,4218000000.0
2007-10-30 15:55:00,105.32,105.38,105.295,105.32,5559500065.0
2007-10-30 16:00:00,105.32,105.53,105.275,105.505,4864592248.0
2007-10-30 16:05:00,105.505,105.515,105.295,105.315,3899399998.0
2007-10-30 16:10:00,105.315,105.38,105.26,105.38,5123900007.0
2007-10-30 16:15:00,105.38,105.395,105.36,105.39,2938500001.0
2007-10-30 16:20:00,105.39,105.535,105.375,105.51,4096199996.0
2007-10-30 16:25:00,105.515,105.615,105.485,105.595,6127400012.0
2007-10-30 16:30:00,105.595,105.595,105.51,105.53,5886499995.0
2007-10-30 16:35:00,105.53,105.69,105.52,105.635,5508699992.0
2007-10-30 16:40:00,105.635,105.685,105.42,105.42,5660899999.0
2007-10-30 16:45:00,105.615,105.635,105.545,105.545,4644499988.0
2007-10-30 16:50:00,105.545,105.63,105.53,105.6,6009699994.0
2007-10-30 16:55:00,105.6,105.685,105.595,105.635,5275900000.0
2007-10-30 17:00:00,105.635,105.635,105.565,105.585,6456100003.0
2007-10-30 17:05:00,105.585,105.585,105.515,105.56,4305799999.0
2007-10-30 17:10:00,105.56,105.565,105.47,105.49,3333397754.0
2007-10-30 17:15:00,105.49,105.5,105.32,105.435,5599800006.0
2007-10-30 17:20:00,105.435,105.505,105.435,105.48,4990499999.0
2007-10-30 17:25:00,105.48,105.49,105.445,105.445,2820662266.0
2007-10-30 17:30:00,105.445,105.475,105.385,105.46,5861999981.0
2007-10-30 17:35:00,105.46,105.55,105.46,105.485,5618899992.0
2007-10-30 17:40:00,105.485,105.485,105.425,105.435,3618900000.0
2007-10-30 17:45:00,105.435,105.495,105.405,105.455,5886400000.0
2007-10-30 17:50:00,105.455,105.465,105.34,105.37,5668499997.0
2007-10-30 17:55:00,105.365,105.39,105.32,105.37,3467699999.0
2007-10-30 18:00:00,105.37,105.4,105.34,105.375,3260700004.0
2007-10-30 18:05:00,105.375,105.41,105.345,105.36,3593099999.0
2007-10-30 18:10:00,105.365,105.4,105.325,105.36,6470599994.0
2007-10-30 18:15:00,105.365,105.38,105.325,105.325,5792899998.0
2007-10-30 18:20:00,105.325,105.335,105.29,105.32,5207499999.0
2007-10-30 18:25:00,105.32,105.33,105.22,105.225,3605500003.0
2007-10-30 18:30:00,105.23,105.32,105.205,105.3,4426300017.0
2007-10-30 18:35:00,105.3,105.31,105.215,105.27,4400400003.0
2007-10-30 18:40:00,105.275,105.285,105.13,105.16,3106499982.0
2007-10-30 18:45:00,105.16,105.27,105.16,105.255,5638599957.0
2007-10-30 18:50:00,105.255,105.39,105.25,105.39,3806499999.0
2007-10-30 18:55:00,105.39,105.455,105.375,105.455,4007999995.0
2007-10-30 19:00:00,105.45,105.62,105.43,105.62,4464199995.0
2007-10-30 19:05:00,105.62,105.665,105.5,105.53,5037200009.0
2007-10-30 19:10:00,105.53,105.53,105.455,105.52,5787899947.0
2007-10-30 19:15:00,105.52,105.65,105.495,105.585,4193499993.0
2007-10-30 19:20:00,105.585,105.595,105.54,105.545,5932199981.0
2007-10-30 19:25:00,105.545,105.575,105.5,105.575,5741899989.0
2007-10-30 19:30:00,105.575,105.605,105.56,105.585,5556500000.0
2007-10-30 19:35:00,105.585,105.595,105.53,105.585,6077299997.0
2007-10-30 19:40:00,105.585,105.685,105.585,105.67,5367299994.0
2007-10-30 19:45:00,105.67,105.685,105.61,105.615,5079900000.0
2007-10-30 19:50:00,105.615,105.64,105.57,105.59,6839199998.0
2007-10-30 19:55:00,105.59,105.6,105.525,105.555,6531099955.0
2007-10-30 20:00:00,105.555,105.59,105.535,105.565,5397899987.0
2007-10-30 20:05:00,105.565,105.585,105.545,105.55,2104499999.0
2007-10-30 20:10:00,105.55,105.55,105.525,105.53,3165500000.0
2007-10-30 20:15:00,105.53,105.545,105.485,105.485,2718999988.0
2007-10-30 20:20:00,105.485,105.5,105.42,105.425,3050800003.0
2007-10-30 20:25:00,105.425,105.445,105.335,105.34,3910899999.0
2007-10-30 20:30:00,105.34,105.35,105.285,105.32,6242481128.0
2007-10-30 20:35:00,105.325,105.515,105.315,105.505,5311899987.0
2007-10-30 20:40:00,105.505,105.535,105.485,105.515,5516700003.0
2007-10-30 20:45:00,105.515,105.585,105.485,105.585,4478200000.0
2007-10-30 20:50:00,105.585,105.585,105.515,105.525,5745099999.0
2007-10-30 20:55:00,105.525,105.635,105.515,105.595,5476799998.0
2007-10-30 21:00:00,105.42,105.56,105.41,105.51,6304799998.0
2007-10-30 21:05:00,105.51,105.52,105.475,105.48,7310800000.0
2007-10-30 21:10:00,105.39,105.585,105.36,105.585,6680900014.0
2007-10-30 21:15:00,105.585,105.67,105.58,105.665,6943300000.0
2007-10-30 21:20:00,105.665,105.665,105.28,105.61,6398299994.0
2007-10-30 21:25:00,105.61,105.62,105.55,105.575,7391699934.0
2007-10-30 21:30:00,105.575,105.58,105.535,105.565,7437999952.0
2007-10-30 21:35:00,105.31,105.635,105.3,105.575,5824000000.0
2007-10-30 21:40:00,105.575,105.575,105.445,105.48,8676500024.0
2007-10-30 21:45:00,105.48,105.535,105.455,105.51,6581300003.0
2007-10-30 21:50:00,105.51,105.53,105.32,105.505,7671699995.0
2007-10-30 21:55:00,105.505,105.505,105.3,105.43,8016600015.0
2007-10-30 22:00:00,105.43,105.44,105.35,105.37,4728199987.0
2007-10-30 22:05:00,105.37,105.45,105.35,105.405,4739700000.0
2007-10-30 22:10:00,105.405,105.405,105.325,105.325,6398400000.0
2007-10-30 22:15:00,105.31,105.385,105.28,105.375,5774799994.0
2007-10-30 22:20:00,105.37,105.38,105.3,105.305,6284300000.0
2007-10-30 22:25:00,105.31,105.35,105.295,105.335,3237500001.0
2007-10-30 22:30:00,105.335,105.355,105.315,105.325,3743600000.0
2007-10-30 22:35:00,105.325,105.35,105.275,105.285,4727999987.0
2007-10-30 22:40:00,105.285,105.3,105.23,105.26,8369900002.0
2007-10-30 22:45:00,105.255,105.365,105.24,105.335,7124599929.0
2007-10-30 22:50:00,105.34,105.36,105.295,105.335,5545700001.0
2007-10-30 22:55:00,105.335,105.35,105.305,105.315,7682999997.0
2007-10-30 23:00:00,105.315,105.32,105.29,105.32,2980100000.0
2007-10-30 23:05:00,105.31,105.33,105.27,105.325,5469300023.0
2007-10-30 23:10:00,105.325,105.365,105.29,105.33,4521299989.0
2007-10-30 23:15:00,105.33,105.34,105.265,105.315,5544900006.0
2007-10-30 23:20:00,105.315,105.32,105.28,105.3,7267700000.0
2007-10-30 23:25:00,105.3,105.31,105.27,105.29,6243500000.0
2007-10-30 23:30:00,105.28,105.33,105.225,105.315,6099700000.0
2007-10-30 23:35:00,105.315,105.32,105.275,105.31,6659700000.0
2007-10-30 23:40:00,105.31,105.345,105.275,105.34,7842300000.0
2007-10-30 23:45:00,105.345,105.39,105.315,105.355,4554700000.0
2007-10-30 23:50:00,105.355,105.355,105.325,105.345,1750900000.0
2007-10-30 23:55:00,105.345,105.37,105.295,105.33,6066800000.0
2007-10-31 00:00:00,105.33,105.34,105.285,105.32,6332800000.0
2007-10-31 00:05:00,105.32,105.36,105.295,105.35,8126600000.0
2007-10-31 00:10:00,105.35,105.37,105.325,105.335,6223100000.0
2007-10-31 00:15:00,105.335,105.37,105.335,105.36,7039500000.0
2007-10-31 00:20:00,105.36,105.48,105.36,105.43,6734000000.0
2007-10-31 00:25:00,105.43,105.585,105.43,105.58,8017800000.0
2007-10-31 00:30:00,105.58,105.585,105.48,105.51,7322200000.0
2007-10-31 00:35:00,105.505,105.555,105.495,105.55,6475200000.0
2007-10-31 00:40:00,105.55,105.59,105.53,105.53,5037500000.0
2007-10-31 00:45:00,105.53,105.56,105.525,105.545,6670200000.0
2007-10-31 00:50:00,105.545,105.6,105.535,105.59,6210500000.0
2007-10-31 00:55:00,105.59,105.595,105.47,105.51,4020100000.0
2007-10-31 01:00:00,105.51,105.51,105.44,105.46,2149300000.0
2007-10-31 01:05:00,105.46,105.47,105.41,105.43,7412468680.0
2007-10-31 01:10:00,105.43,105.47,105.39,105.435,7132684136.0
2007-10-31 01:15:00,105.435,105.53,105.415,105.53,6549300000.0
2007-10-31 01:20:00,105.53,105.59,105.495,105.57,7355500002.0
2007-10-31 01:25:00,105.54,105.58,105.525,105.535,7331600000.0
2007-10-31 01:30:00,105.535,105.595,105.505,105.535,3843800000.0
2007-10-31 01:35:00,105.535,105.86,105.485,105.51,7356200000.0
2007-10-31 01:40:00,105.51,105.54,105.495,105.54,2492300000.0
2007-10-31 01:45:00,105.54,105.56,105.51,105.56,5056000000.0
2007-10-31 01:50:00,105.56,105.63,105.56,105.62,6514799995.0
2007-10-31 01:55:00,105.62,105.64,105.58,105.63,6302700000.0
2007-10-31 02:00:00,105.63,105.665,105.6,105.655,2380200000.0
2007-10-31 02:05:00,105.655,105.685,105.635,105.67,2837000001.0
2007-10-31 02:10:00,105.67,105.72,105.59,105.61,6879300000.0
2007-10-31 02:15:00,105.61,105.67,105.6,105.67,7972099920.0
2007-10-31 02:20:00,105.67,105.69,105.575,105.58,7083500000.0
2007-10-31 02:25:00,105.58,105.635,105.58,105.59,7940100000.0
2007-10-31 02:30:00,105.59,105.82,105.59,105.81,4980000000.0
2007-10-31 02:35:00,105.81,105.89,105.79,105.8,6083899986.0
2007-10-31 02:40:00,105.8,105.86,105.785,105.83,6106700016.0
2007-10-31 02:45:00,105.83,105.84,105.77,105.79,7091699986.0
2007-10-31 02:50:00,105.79,105.81,105.745,105.76,7442799984.0
2007-10-31 02:55:00,105.76,105.79,105.74,105.76,6005100000.0
2007-10-31 03:00:00,105.755,105.82,105.755,105.78,4166200000.0
2007-10-31 03:05:00,105.78,105.79,105.745,105.77,6819700001.0
2007-10-31 03:10:00,105.775,105.78,105.675,105.71,5948800000.0
2007-10-31 03:15:00,105.71,105.74,105.66,105.68,6197900001.0
2007-10-31 03:20:00,105.68,105.72,105.64,105.665,7783899985.0
2007-10-31 03:25:00,105.665,105.82,105.65,105.685,7458300000.0
2007-10-31 03:30:00,105.685,105.73,105.675,105.69,6430000000.0
2007-10-31 03:35:00,105.75,105.75,105.65,105.67,5249000000.0
2007-10-31 03:40:00,105.67,105.67,105.63,105.66,3549400001.0
2007-10-31 03:45:00,105.66,105.74,105.66,105.73,3504000000.0
2007-10-31 03:50:00,105.73,105.74,105.705,105.72,3678600000.0
2007-10-31 03:55:00,105.72,105.755,105.715,105.745,2754300000.0
2007-10-31 04:00:00,105.745,105.825,105.745,105.785,3105099990.0
2007-10-31 04:05:00,105.785,105.785,105.73,105.755,2440000000.0
2007-10-31 04:10:00,105.755,105.79,105.715,105.79,2372400000.0
2007-10-31 04:15:00,105.79,105.82,105.78,105.81,6109300004.0
2007-10-31 04:20:00,105.81,105.82,105.77,105.8,6898600000.0
2007-10-31 04:25:00,105.8,105.84,105.795,105.805,5752899981.0
2007-10-31 04:30:00,105.805,105.815,105.76,105.76,2751400000.0
2007-10-31 04:35:00,105.765,105.8,105.755,105.795,3148300004.0
2007-10-31 04:40:00,105.795,105.815,105.785,105.805,2715200001.0
2007-10-31 04:45:00,105.805,105.855,105.795,105.83,3417200000.0
2007-10-31 04:50:00,105.83,105.855,105.825,105.85,4047999962.0
2007-10-31 04:55:00,105.845,105.845,105.785,105.79,2418799985.0
2007-10-31 05:00:00,105.79,105.81,105.77,105.795,2607600000.0
2007-10-31 05:05:00,105.795,105.8,105.77,105.775,3249900000.0
2007-10-31 05:10:00,105.78,105.825,105.775,105.81,2739500000.0
2007-10-31 05:15:00,105.81,105.82,105.775,105.79,5727800001.0
2007-10-31 05:20:00,105.79,105.86,105.78,105.86,6725199999.0
2007-10-31 05:25:00,105.81,105.88,105.8,105.83,6719000000.0
2007-10-31 05:30:00,105.83,105.895,105.815,105.82,5213799985.0
2007-10-31 05:35:00,105.83,105.835,105.75,105.75,5964600000.0
2007-10-31 05:40:00,105.87,105.93,105.86,105.86,8661600000.0
2007-10-31 05:45:00,105.86,105.9,105.86,105.88,4908500000.0
2007-10-31 05:50:00,105.89,105.93,105.75,105.77,8769500000.0
2007-10-31 05:55:00,105.9,105.91,105.75,105.88,9482999996.0
2007-10-31 06:00:00,105.88,105.93,105.865,105.915,9359899931.0
2007-10-31 06:05:00,105.915,105.97,105.69,105.91,9285899939.0
2007-10-31 06:10:00,105.905,105.93,105.66,105.905,7982399990.0
2007-10-31 06:15:00,105.905,105.92,105.88,105.89,8121099973.0
2007-10-31 06:20:00,105.89,105.89,105.62,105.64,8360600000.0
2007-10-31 06:25:00,105.87,105.91,105.865,105.9,7850799966.0
2007-10-31 06:30:00,105.9,105.9,105.63,105.64,6944099966.0
2007-10-31 06:35:00,105.84,105.845,105.62,105.77,7301900008.0
2007-10-31 06:40:00,105.66,105.8,105.63,105.775,7563600046.0
2007-10-31 06:45:00,105.63,105.8,105.57,105.6,7833700000.0
2007-10-31 06:50:00,105.8,105.83,105.755,105.78,3900200000.0
2007-10-31 06:55:00,105.78,105.79,105.705,105.72,3557900020.0
2007-10-31 07:00:00,105.72,105.72,105.68,105.69,7023600000.0
2007-10-31 07:05:00,105.69,105.71,105.55,105.695,7190700000.0
2007-10-31 07:10:00,105.695,105.71,105.55,105.68,6034900000.0
2007-10-31 07:15:00,105.53,105.68,105.53,105.625,7456400005.0
2007-10-31 07:20:00,105.53,105.64,105.51,105.64,9702500021.0
2007-10-31 07:25:00,105.64,105.65,105.53,105.63,8260299997.0
2007-10-31 07:30:00,105.63,105.67,105.605,105.66,7039499979.0
2007-10-31 07:35:00,105.66,105.685,105.6,105.66,4926799991.0
2007-10-31 07:40:00,105.66,105.685,105.645,105.655,2963300000.0
2007-10-31 07:45:00,105.655,105.655,105.585,105.6,2701299997.0
2007-10-31 07:50:00,105.6,105.61,105.48,105.545,3885199984.0
2007-10-31 07:55:00,105.535,105.605,105.52,105.605,3599700000.0
2007-10-31 08:00:00,105.61,105.65,105.57,105.62,5504899973.0
2007-10-31 08:05:00,105.62,105.62,105.52,105.53,3436900000.0
2007-10-31 08:10:00,105.53,105.605,105.53,105.555,2587400000.0
2007-10-31 08:15:00,105.555,105.585,105.505,105.55,4648399999.0
2007-10-31 08:20:00,105.55,105.58,105.505,105.57,4389899998.0
2007-10-31 08:25:00,105.575,105.595,105.54,105.575,3953399999.0
2007-10-31 08:30:00,105.575,105.685,105.53,105.67,3139600000.0
2007-10-31 08:35:00,105.67,105.725,105.67,105.715,4983600000.0
2007-10-31 08:40:00,105.715,105.805,105.71,105.8,3351800000.0
2007-10-31 08:45:00,105.8,105.81,105.765,105.79,3052799996.0
2007-10-31 08:50:00,105.79,105.795,105.71,105.71,4154699993.0
2007-10-31 08:55:00,105.71,105.76,105.695,105.725,3934599994.0
2007-10-31 09:00:00,105.725,105.8,105.72,105.775,6099199998.0
2007-10-31 09:05:00,105.775,105.84,105.775,105.84,3848500004.0
2007-10-31 09:10:00,105.84,105.895,105.815,105.885,3711800000.0
2007-10-31 09:15:00,105.885,105.945,105.87,105.935,7282699992.0
2007-10-31 09:20:00,105.935,105.965,105.865,105.91,3725800005.0
2007-10-31 09:25:00,105.91,106.07,105.88,106.05,5763500000.0
2007-10-31 09:30:00,106.06,106.12,105.875,105.895,5803000000.0
2007-10-31 09:35:00,105.895,105.95,105.87,105.945,5258299996.0
2007-10-31 09:40:00,105.945,106.01,105.945,105.98,3627699999.0
2007-10-31 09:45:00,105.98,106.06,105.965,105.99,3071600002.0
2007-10-31 09:50:00,105.98,106.01,105.925,105.965,2853900009.0
2007-10-31 09:55:00,105.965,106.08,105.935,106.08,5154200001.0
2007-10-31 10:00:00,106.08,106.085,105.975,106.025,5507770329.0
2007-10-31 10:05:00,106.025,106.095,106.01,106.075,4384099985.0
2007-10-31 10:10:00,106.075,106.075,106.01,106.02,3953700000.0
2007-10-31 10:15:00,106.02,106.025,105.9,105.915,4767400011.0
2007-10-31 10:20:00,105.925,105.985,105.9,105.985,3674500006.0
2007-10-31 10:25:00,105.985,106.22,105.985,106.075,4733200029.0
2007-10-31 10:30:00,106.065,106.21,106.045,106.075,4035599994.0
2007-10-31 10:35:00,106.075,106.16,106.025,106.155,3425900000.0
2007-10-31 10:40:00,106.16,106.24,106.145,106.21,5759900013.0
2007-10-31 10:45:00,106.205,106.345,106.195,106.31,6012000003.0
2007-10-31 10:50:00,106.32,106.32,106.21,106.23,4926999999.0
2007-10-31 10:55:00,106.23,106.27,106.05,106.07,7016200011.0
2007-10-31 11:00:00,106.07,106.15,105.985,106.06,5335899991.0
2007-10-31 11:05:00,106.06,106.22,106.015,106.115,5548700028.0
2007-10-31 11:10:00,106.115,106.185,106.085,106.175,5626099995.0
2007-10-31 11:15:00,106.175,106.19,106.065,106.105,5062799995.0
2007-10-31 11:20:00,106.105,106.13,106.045,106.11,5164100006.0
2007-10-31 11:25:00,106.105,106.23,106.1,106.22,3733599999.0
2007-10-31 11:30:00,106.22,106.25,106.17,106.235,3598399983.0
2007-10-31 11:35:00,106.235,106.235,106.165,106.165,4416699976.0
2007-10-31 11:40:00,106.165,106.2,106.145,106.19,3651500000.0
2007-10-31 11:45:00,106.19,106.22,106.17,106.205,4518400000.0
2007-10-31 11:50:00,106.205,106.265,106.185,106.245,3981400000.0
2007-10-31 11:55:00,106.245,106.315,106.225,106.27,5895799977.0
2007-10-31 12:00:00,106.28,106.28,106.175,106.195,4766900007.0
2007-10-31 12:05:00,106.2,106.275,106.165,106.265,5622299990.0
2007-10-31 12:10:00,106.265,106.295,106.255,106.275,6800600000.0
2007-10-31 12:15:00,106.27,106.31,106.24,106.305,3836100001.0
2007-10-31 12:20:00,106.305,106.31,106.255,106.28,2112799986.0
2007-10-31 12:25:00,106.28,106.31,106.265,106.275,4974199984.0
2007-10-31 12:30:00,106.275,106.315,106.26,106.26,4405599999.0
2007-10-31 12:35:00,106.26,106.28,106.215,106.23,3465499999.0
2007-10-31 12:40:00,106.23,106.23,106.165,106.2,7008400002.0
2007-10-31 12:45:00,106.21,106.22,106.185,106.185,7400300000.0
2007-10-31 12:50:00,106.185,106.26,106.17,106.24,6413600000.0
2007-10-31 12:55:00,106.24,106.25,106.18,106.23,4896200000.0
2007-10-31 13:00:00,106.235,106.255,106.14,106.215,6835900037.0
2007-10-31 13:05:00,106.215,106.265,106.21,106.255,4885100000.0
2007-10-31 13:10:00,106.255,106.29,106.245,106.25,4703100000.0
2007-10-31 13:15:00,106.25,106.31,106.245,106.285,6038800000.0
2007-10-31 13:20:00,106.295,106.31,106.275,106.295,7240166518.0
2007-10-31 13:25:00,106.295,106.32,106.24,106.25,8522399998.0
2007-10-31 13:30:00,106.32,106.36,106.23,106.25,7823100000.0
2007-10-31 13:35:00,106.25,106.28,106.22,106.26,7368400040.0
2007-10-31 13:40:00,106.23,106.24,106.2,106.215,4610499999.0
2007-10-31 13:45:00,106.215,106.35,106.165,106.205,7497400008.0
2007-10-31 13:50:00,106.205,106.21,106.135,106.18,5795599997.0
2007-10-31 13:55:00,106.18,106.22,106.155,106.19,4567300000.0
2007-10-31 14:00:00,106.19,106.19,106.125,106.17,6030875020.0
2007-10-31 14:05:00,106.17,106.36,106.165,106.22,6242987833.0
2007-10-31 14:10:00,106.18,106.265,106.18,106.225,6899099941.0
2007-10-31 14:15:00,106.225,106.375,106.155,106.355,5819697120.0
2007-10-31 14:20:00,106.355,106.39,106.295,106.32,4617800005.0
2007-10-31 14:25:00,106.32,106.36,106.28,106.305,6466600000.0
2007-10-31 14:30:00,106.305,106.36,106.245,106.32,6118000007.0
2007-10-31 14:35:00,106.32,106.34,106.235,106.28,6474500003.0
2007-10-31 14:40:00,106.28,106.37,106.24,106.34,7446600004.0
2007-10-31 14:45:00,106.34,106.36,106.28,106.28,6393800008.0
2007-10-31 14:50:00,106.28,106.32,106.225,106.25,7277500013.0
2007-10-31 14:55:00,106.25,106.35,106.235,106.29,5679300000.0
2007-10-31 15:00:00,106.29,106.345,106.275,106.335,6601393100.0
2007-10-31 15:05:00,106.335,106.385,106.215,106.235,6171200006.0
2007-10-31 15:10:00,106.235,106.31,106.215,106.295,6826300011.0
2007-10-31 15:15:00,106.295,106.39,106.27,106.375,7860300001.0
2007-10-31 15:20:00,106.375,106.41,106.35,106.385,4942099993.0
2007-10-31 15:25:00,106.385,106.405,106.35,106.395,4673900000.0
2007-10-31 15:30:00,106.395,106.43,106.37,106.375,6819100003.0
2007-10-31 15:35:00,106.375,106.415,106.365,106.39,7743999995.0
2007-10-31 15:40:00,106.395,106.405,106.32,106.345,6956999981.0
2007-10-31 15:45:00,106.345,106.395,106.245,106.255,6606799966.0
2007-10-31 15:50:00,106.25,106.29,106.235,106.28,6969700000.0
2007-10-31 15:55:00,106.28,106.37,106.265,106.355,5673200000.0
2007-10-31 16:00:00,106.35,106.47,106.35,106.41,5490399988.0
2007-10-31 16:05:00,106.41,106.42,106.37,106.4,3091800000.0
2007-10-31 16:10:00,106.4,106.485,106.385,106.46,2781200003.0
2007-10-31 16:15:00,106.455,106.515,106.445,106.495,7327900010.0
2007-10-31 16:20:00,106.495,106.505,106.43,106.46,5918200024.0
2007-10-31 16:25:00,106.46,106.53,106.455,106.5,7620399988.0
2007-10-31 16:30:00,106.5,106.525,106.47,106.52,7831199967.0
2007-10-31 16:35:00,106.52,106.545,106.475,106.525,6603999983.0
2007-10-31 16:40:00,106.71,106.72,106.495,106.525,9482999880.0
2007-10-31 16:45:00,106.73,106.73,106.505,106.52,7596399935.0
2007-10-31 16:50:00,106.52,106.565,106.485,106.55,7489499990.0
2007-10-31 16:55:00,106.545,106.585,106.53,106.545,7662499927.0
2007-10-31 17:00:00,106.55,106.585,106.515,106.58,7458699953.0
2007-10-31 17:05:00,106.58,106.78,106.56,106.6,8791900026.0
2007-10-31 17:10:00,106.595,106.6,106.52,106.53,8340099977.0
2007-10-31 17:15:00,106.53,106.555,106.505,106.515,5394300000.0
2007-10-31 17:20:00,106.52,106.605,106.505,106.595,6037499995.0
2007-10-31 17:25:00,106.595,106.73,106.59,106.69,6835299984.0
2007-10-31 17:30:00,106.675,106.75,106.67,106.73,6514400003.0
2007-10-31 17:35:00,106.73,106.745,106.69,106.72,8465399931.0
2007-10-31 17:40:00,106.725,106.745,106.7,106.725,8051899986.0
2007-10-31 17:45:00,106.725,106.795,106.715,106.755,6623499979.0
2007-10-31 17:50:00,106.75,106.88,106.75,106.855,7169699972.0
2007-10-31 17:55:00,106.855,106.865,106.725,106.845,6990899982.0
2007-10-31 18:00:00,106.84,106.85,106.78,106.795,4831700000.0
2007-10-31 18:05:00,106.795,106.805,106.745,106.765,5672799987.0
2007-10-31 18:10:00,106.765,106.835,106.76,106.785,6406099952.0
2007-10-31 18:15:00,106.79,106.795,106.745,106.765,6647099966.0
2007-10-31 18:20:00,106.765,106.785,106.725,106.735,5984799992.0
2007-10-31 18:25:00,106.735,106.755,106.675,106.695,6529999996.0
2007-10-31 18:30:00,106.69,106.725,106.68,106.695,5440000000.0
2007-10-31 18:35:00,106.695,106.715,106.65,106.71,7592199936.0
2007-10-31 18:40:00,106.71,106.715,106.625,106.635,3775400002.0
2007-10-31 18:45:00,106.635,106.75,106.635,106.71,8476500002.0
2007-10-31 18:50:00,106.71,106.72,106.64,106.645,5911599968.0
2007-10-31 18:55:00,106.65,106.705,106.64,106.655,4384200035.0
2007-10-31 19:00:00,106.655,106.675,106.635,106.635,5199299982.0
2007-10-31 19:05:00,106.635,106.645,106.555,106.575,3416000000.0
2007-10-31 19:10:00,106.575,106.59,106.57,106.575,3505900000.0
2007-10-31 19:15:00,106.58,106.61,106.565,106.6,2441800000.0
2007-10-31 19:20:00,106.6,106.725,106.58,106.705,3689999988.0
2007-10-31 19:25:00,106.705,106.745,106.655,106.665,7003699946.0
2007-10-31 19:30:00,106.665,106.695,106.65,106.675,3707599996.0
2007-10-31 19:35:00,106.675,106.715,106.67,106.695,5230299978.0
2007-10-31 19:40:00,106.695,106.745,106.685,106.735,3732299994.0
2007-10-31 19:45:00,106.735,106.76,106.675,106.715,3702699999.0
2007-10-31 19:50:00,106.715,106.725,106.665,106.665,2359999993.0
2007-10-31 19:55:00,106.665,106.68,106.615,106.675,2212900000.0
2007-10-31 20:00:00,106.68,106.73,106.635,106.695,6331699990.0
2007-10-31 20:05:00,106.695,106.755,106.58,106.64,5212800000.0
2007-10-31 20:10:00,106.64,106.755,106.62,106.71,5614099997.0
2007-10-31 20:15:00,106.71,106.71,106.075,106.635,3750299999.0
2007-10-31 20:20:00,106.635,106.72,106.445,106.45,3658899996.0
2007-10-31 20:25:00,106.45,106.635,106.325,106.585,3500699999.0
2007-10-31 20:30:00,106.575,107.275,106.575,107.245,3422699999.0
2007-10-31 20:35:00,107.245,107.25,107.045,107.225,4331299996.0
2007-10-31 20:40:00,107.225,107.485,107.185,107.47,3467400002.0
2007-10-31 20:45:00,107.45,107.6,107.33,107.395,4312000000.0
2007-10-31 20:50:00,107.39,107.605,107.38,107.6,3327000000.0
2007-10-31 20:55:00,107.605,107.745,107.58,107.685,4340000004.0
2007-10-31 21:00:00,107.685,107.695,107.38,107.44,5664799999.0
2007-10-31 21:05:00,107.44,107.445,107.325,107.42,4250999995.0
2007-10-31 21:10:00,107.42,107.45,107.355,107.415,3830800003.0
2007-10-31 21:15:00,107.415,107.45,107.34,107.385,4033900000.0
2007-10-31 21:20:00,107.385,107.385,107.3,107.325,2630200007.0
2007-10-31 21:25:00,107.325,107.49,107.32,107.47,3490300000.0
2007-10-31 21:30:00,107.47,107.47,107.36,107.405,7093800000.0
2007-10-31 21:35:00,107.64,107.68,107.405,107.435,6412900000.0
2007-10-31 21:40:00,107.44,107.48,107.405,107.44,5230299998.0
2007-10-31 21:45:00,107.44,107.55,107.435,107.485,6564400002.0
2007-10-31 21:50:00,107.485,107.495,107.425,107.485,7596100002.0
2007-10-31 21:55:00,107.485,107.51,107.375,107.43,7628700000.0
2007-10-31 22:00:00,107.43,107.44,107.37,107.43,5511500000.0
2007-10-31 22:05:00,107.435,107.46,107.34,107.385,4473899999.0
2007-10-31 22:10:00,107.385,107.525,107.385,107.5,6979899992.0
2007-10-31 22:15:00,107.71,107.71,107.465,107.515,8163699956.0
2007-10-31 22:20:00,107.515,107.515,107.465,107.485,6949699998.0
2007-10-31 22:25:00,107.48,107.59,107.475,107.59,7256399997.0
2007-10-31 22:30:00,107.59,107.65,107.575,107.645,6478199996.0
2007-10-31 22:35:00,107.645,107.69,107.64,107.685,6506500000.0
2007-10-31 22:40:00,107.685,107.745,107.665,107.71,2812000000.0
2007-10-31 22:45:00,107.71,107.73,107.67,107.71,2550800000.0
2007-10-31 22:50:00,107.71,107.74,107.68,107.72,3260399994.0
2007-10-31 22:55:00,107.72,107.86,107.715,107.8,8388600007.0
2007-10-31 23:00:00,107.8,107.8,107.68,107.72,5859400000.0
2007-10-31 23:05:00,107.72,107.72,107.645,107.71,5599200000.0
2007-10-31 23:10:00,107.71,107.71,107.665,107.71,6015400000.0
2007-10-31 23:15:00,107.71,107.71,107.615,107.62,6185100000.0
2007-10-31 23:20:00,107.62,107.65,107.605,107.65,5988700000.0
2007-10-31 23:25:00,107.65,107.66,107.575,107.58,7441000013.0
2007-10-31 23:30:00,107.58,107.625,107.545,107.56,6303100002.0
2007-10-31 23:35:00,107.32,107.58,107.32,107.53,6363999945.0
2007-10-31 23:40:00,107.53,107.57,107.355,107.37,6857699970.0
2007-10-31 23:45:00,107.37,107.445,107.36,107.445,7249899964.0
2007-10-31 23:50:00,107.4,107.46,107.38,107.4,7366800000.0
2007-10-31 23:55:00,107.41,107.43,107.335,107.36,7290900000.0
2007-11-01 00:00:00,107.36,107.42,107.33,107.41,6968000000.0
2007-11-01 00:05:00,107.41,107.485,107.39,107.475,6915599997.0
2007-11-01 00:10:00,107.475,107.49,107.42,107.43,4974600000.0
2007-11-01 00:15:00,107.43,107.43,107.38,107.415,3156600000.0
2007-11-01 00:20:00,107.41,107.415,107.355,107.36,6464300000.0
2007-11-01 00:25:00,107.36,107.38,107.3,107.33,8447400000.0
2007-11-01 00:30:00,107.33,107.375,107.32,107.345,5144000004.0
2007-11-01 00:35:00,107.325,107.42,107.325,107.38,4903900000.0
2007-11-01 00:40:00,107.38,107.425,107.36,107.41,3547500000.0
2007-11-01 00:45:00,107.41,107.435,107.39,107.41,3436600000.0
2007-11-01 00:50:00,107.41,107.42,107.39,107.41,3164200000.0
2007-11-01 00:55:00,107.41,107.455,107.41,107.45,4439500000.0
2007-11-01 01:00:00,107.45,107.49,107.445,107.475,4781800000.0
2007-11-01 01:05:00,107.475,107.5,107.45,107.49,2763800006.0
2007-11-01 01:10:00,107.49,107.55,107.485,107.485,4142100000.0
2007-11-01 01:15:00,107.485,107.53,107.47,107.52,4797700000.0
2007-11-01 01:20:00,107.52,107.545,107.5,107.515,2765900000.0
2007-11-01 01:25:00,107.515,107.56,107.505,107.56,2429800000.0
2007-11-01 01:30:00,107.56,107.62,107.53,107.53,3841000000.0
2007-11-01 01:35:00,107.53,107.59,107.515,107.59,4388600023.0
2007-11-01 01:40:00,107.59,107.59,107.485,107.505,2668900000.0
2007-11-01 01:45:00,107.505,107.55,107.48,107.48,4756400000.0
2007-11-01 01:50:00,107.48,107.53,107.465,107.52,7367000000.0
2007-11-01 01:55:00,107.52,107.6,107.485,107.495,5504600000.0
2007-11-01 02:00:00,107.495,107.6,107.49,107.58,5433100000.0
2007-11-01 02:05:00,107.585,107.595,107.51,107.51,5658499992.0
2007-11-01 02:10:00,107.51,107.575,107.46,107.575,3069400000.0
2007-11-01 02:15:00,107.57,107.615,107.43,107.45,5773799972.0
2007-11-01 02:20:00,107.45,107.475,107.35,107.465,4176300000.0
2007-11-01 02:25:00,107.465,107.54,107.415,107.49,4562100002.0
2007-11-01 02:30:00,107.49,107.77,107.44,107.645,5484000002.0
2007-11-01 02:35:00,107.645,107.655,107.48,107.53,6672099970.0
2007-11-01 02:40:00,107.525,107.55,107.465,107.475,5192899974.0
2007-11-01 02:45:00,107.48,107.53,107.47,107.48,6769800001.0
2007-11-01 02:50:00,107.23,107.58,107.23,107.57,7007300036.0
2007-11-01 02:55:00,107.57,107.63,107.56,107.615,2060200000.0
2007-11-01 03:00:00,107.615,107.615,107.545,107.58,8196799981.0
2007-11-01 03:05:00,107.58,107.58,107.525,107.525,5177399998.0
2007-11-01 03:10:00,107.515,107.53,107.24,107.475,7701300000.0
2007-11-01 03:15:00,107.475,107.49,107.315,107.345,4186699998.0
2007-11-01 03:20:00,107.345,107.39,107.32,107.36,6525499946.0
2007-11-01 03:25:00,107.36,107.37,107.22,107.22,3358399992.0
2007-11-01 03:30:00,107.22,107.29,107.22,107.24,7389499961.0
2007-11-01 03:35:00,107.24,107.47,107.215,107.29,4293400000.0
2007-11-01 03:40:00,107.29,107.29,107.21,107.23,3052700000.0
2007-11-01 03:45:00,107.225,107.265,107.225,107.25,6201799994.0
2007-11-01 03:50:00,107.25,107.32,107.225,107.225,6160400054.0
2007-11-01 03:55:00,107.36,107.38,107.2,107.22,5953099997.0
2007-11-01 04:00:00,107.22,107.23,107.195,107.23,7889700052.0
2007-11-01 04:05:00,107.37,107.39,107.22,107.24,7258999998.0
2007-11-01 04:10:00,107.24,107.26,107.24,107.26,4800800000.0
2007-11-01 04:15:00,107.24,107.335,107.235,107.325,7286199996.0
2007-11-01 04:20:00,107.325,107.41,107.32,107.39,3668400000.0
2007-11-01 04:25:00,107.39,107.48,107.385,107.47,4900499994.0
2007-11-01 04:30:00,107.41,107.54,107.4,107.5,9059400008.0
2007-11-01 04:35:00,107.5,107.5,107.38,107.38,9254999990.0
2007-11-01 04:40:00,107.4,107.43,107.39,107.415,5637600000.0
2007-11-01 04:45:00,107.415,107.415,107.34,107.36,6766799972.0
2007-11-01 04:50:00,107.34,107.38,107.295,107.375,6108999992.0
2007-11-01 04:55:00,107.38,107.39,107.365,107.38,8025300002.0
2007-11-01 05:00:00,107.36,107.39,107.32,107.38,7779999973.0
2007-11-01 05:05:00,107.38,107.4,107.32,107.39,8605299981.0
2007-11-01 05:10:00,107.39,107.41,107.375,107.41,6187999998.0
2007-11-01 05:15:00,107.41,107.465,107.28,107.42,7999999988.0
2007-11-01 05:20:00,107.415,107.43,107.27,107.28,6988100000.0
2007-11-01 05:25:00,107.4,107.43,107.23,107.25,7076000000.0
2007-11-01 05:30:00,107.26,107.43,107.26,107.4,8367999977.0
2007-11-01 05:35:00,107.4,107.41,107.35,107.4,6441099996.0
2007-11-01 05:40:00,107.4,107.42,107.375,107.395,5115100000.0
2007-11-01 05:45:00,107.395,107.4,107.36,107.38,3328800000.0
2007-11-01 05:50:00,107.38,107.39,107.325,107.34,4037600001.0
2007-11-01 05:55:00,107.34,107.38,107.335,107.355,6367499991.0
2007-11-01 06:00:00,107.355,107.405,107.355,107.39,5650300001.0
2007-11-01 06:05:00,107.39,107.415,107.34,107.375,6210300010.0
2007-11-01 06:10:00,107.375,107.395,107.28,107.3,3665500000.0
2007-11-01 06:15:00,107.3,107.36,107.285,107.345,3581700000.0
2007-11-01 06:20:00,107.345,107.35,107.25,107.275,6486900028.0
2007-11-01 06:25:00,107.275,107.28,107.24,107.27,5537099998.0
2007-11-01 06:30:00,107.27,107.3,107.265,107.275,8374199956.0
2007-11-01 06:35:00,107.275,107.28,107.22,107.23,8217000009.0
2007-11-01 06:40:00,107.23,107.255,107.13,107.175,8503699964.0
2007-11-01 06:45:00,107.17,107.2,107.13,107.2,6306400000.0
2007-11-01 06:50:00,107.2,107.26,107.2,107.245,5572200000.0
2007-11-01 06:55:00,107.24,107.29,107.21,107.275,6244199999.0
2007-11-01 07:00:00,107.275,107.295,107.255,107.255,6173500003.0
2007-11-01 07:05:00,107.44,107.45,107.255,107.325,5388900000.0
2007-11-01 07:10:00,107.32,107.325,107.285,107.295,3845600000.0
2007-11-01 07:15:00,107.295,107.47,107.28,107.315,4536100008.0
2007-11-01 07:20:00,107.315,107.59,107.3,107.345,5475200000.0
2007-11-01 07:25:00,107.345,107.365,107.335,107.345,6353499959.0
2007-11-01 07:30:00,107.35,107.37,107.335,107.35,7980900000.0
2007-11-01 07:35:00,107.35,107.38,107.34,107.345,6505400000.0
2007-11-01 07:40:00,107.345,107.405,107.335,107.395,4444499999.0
2007-11-01 07:45:00,107.395,107.4,107.36,107.38,5981400000.0
2007-11-01 07:50:00,107.38,107.39,107.345,107.345,6304300000.0
2007-11-01 07:55:00,107.345,107.39,107.345,107.375,4630900000.0
2007-11-01 08:00:00,107.375,107.45,107.375,107.45,3700700001.0
2007-11-01 08:05:00,107.45,107.49,107.43,107.475,3815500000.0
2007-11-01 08:10:00,107.475,107.505,107.46,107.485,5012500000.0
2007-11-01 08:15:00,107.485,107.52,107.47,107.51,6687400003.0
2007-11-01 08:20:00,107.51,107.61,107.5,107.58,6731299999.0
2007-11-01 08:25:00,107.58,107.67,107.57,107.625,6062899999.0
2007-11-01 08:30:00,107.625,107.71,107.6,107.68,6818300000.0
2007-11-01 08:35:00,107.68,107.69,107.57,107.58,5731212485.0
2007-11-01 08:40:00,107.58,107.7,107.57,107.65,5444200000.0
2007-11-01 08:45:00,107.65,107.665,107.615,107.655,6106799999.0
2007-11-01 08:50:00,107.655,107.66,107.605,107.66,6514873737.0
2007-11-01 08:55:00,107.66,107.675,107.565,107.565,5336100000.0
2007-11-01 09:00:00,107.565,107.63,107.545,107.62,5299399999.0
2007-11-01 09:05:00,107.62,107.645,107.59,107.625,4700200000.0
2007-11-01 09:10:00,107.625,107.71,107.615,107.66,3612200000.0
2007-11-01 09:15:00,107.66,107.72,107.645,107.705,2533600000.0
2007-11-01 09:20:00,107.705,107.765,107.67,107.68,4801700000.0
2007-11-01 09:25:00,107.68,107.83,107.68,107.82,5971200003.0
2007-11-01 09:30:00,107.82,107.83,107.7,107.705,5831099967.0
2007-11-01 09:35:00,107.705,107.76,107.69,107.735,3333637619.0
2007-11-01 09:40:00,107.735,107.75,107.61,107.615,3701507711.0
2007-11-01 09:45:00,107.615,107.635,107.575,107.61,6815539322.0
2007-11-01 09:50:00,107.61,107.61,107.48,107.53,4453300000.0
2007-11-01 09:55:00,107.53,107.66,107.53,107.66,4262899997.0
2007-11-01 10:00:00,107.66,107.665,107.44,107.555,4938599997.0
2007-11-01 10:05:00,107.555,107.66,107.535,107.62,5178700001.0
2007-11-01 10:10:00,107.625,107.625,107.48,107.49,5498800003.0
2007-11-01 10:15:00,107.49,107.51,107.405,107.495,5540700010.0
2007-11-01 10:20:00,107.495,107.53,107.375,107.395,4422400002.0
2007-11-01 10:25:00,107.395,107.575,107.32,107.535,5468299982.0
2007-11-01 10:30:00,107.535,107.585,107.365,107.37,5347999977.0
2007-11-01 10:35:00,107.365,107.43,107.355,107.355,5100199984.0
2007-11-01 10:40:00,107.355,107.465,107.355,107.455,4560399990.0
2007-11-01 10:45:00,107.52,107.525,107.45,107.5,5985399927.0
2007-11-01 10:50:00,107.5,107.5,107.305,107.34,7537799981.0
2007-11-01 10:55:00,107.34,107.49,107.32,107.47,5889793456.0
2007-11-01 11:00:00,107.47,107.49,107.405,107.415,4690867747.0
2007-11-01 11:05:00,107.415,107.47,107.395,107.455,6613800025.0
2007-11-01 11:10:00,107.455,107.485,107.36,107.39,6163900007.0
2007-11-01 11:15:00,107.39,107.395,107.335,107.37,5402699998.0
2007-11-01 11:20:00,107.37,107.405,107.325,107.385,5166700000.0
2007-11-01 11:25:00,107.385,107.68,107.345,107.65,5007200000.0
2007-11-01 11:30:00,107.37,107.405,107.34,107.345,5444600000.0
2007-11-01 11:35:00,107.34,107.74,107.34,107.74,5701700019.0
2007-11-01 11:40:00,107.42,107.545,107.415,107.51,7150200015.0
2007-11-01 11:45:00,107.69,107.7,107.455,107.54,6429100004.0
2007-11-01 11:50:00,107.54,107.54,107.46,107.535,4822599996.0
2007-11-01 11:55:00,107.535,107.545,107.475,107.5,5120599982.0
2007-11-01 12:00:00,107.495,107.54,107.44,107.525,6852899968.0
2007-11-01 12:05:00,107.525,107.57,107.49,107.57,6848700013.0
2007-11-01 12:10:00,107.57,107.62,107.56,107.62,7715580925.0
2007-11-01 12:15:00,107.62,107.665,107.56,107.61,6884452432.0
2007-11-01 12:20:00,107.605,107.685,107.605,107.675,4091900002.0
2007-11-01 12:25:00,107.675,107.725,107.665,107.665,5360799986.0
2007-11-01 12:30:00,107.665,107.755,107.64,107.715,6066699998.0
2007-11-01 12:35:00,107.71,107.755,107.7,107.735,7941999989.0
2007-11-01 12:40:00,107.735,107.78,107.685,107.71,6918000032.0
2007-11-01 12:45:00,107.71,107.715,107.63,107.63,3651000013.0
2007-11-01 12:50:00,107.63,107.635,107.57,107.575,7081699948.0
2007-11-01 12:55:00,107.575,107.7,107.53,107.535,4599300005.0
2007-11-01 13:00:00,107.535,107.6,107.42,107.49,6471700027.0
2007-11-01 13:05:00,107.49,107.555,107.485,107.53,6844699990.0
2007-11-01 13:10:00,107.53,107.535,107.48,107.485,7226999996.0
2007-11-01 13:15:00,107.485,107.535,107.475,107.525,6952399997.0
2007-11-01 13:20:00,107.525,107.55,107.28,107.29,6181499984.0
2007-11-01 13:25:00,107.575,107.69,107.575,107.625,6183700002.0
2007-11-01 13:30:00,107.625,107.705,107.615,107.685,6167800001.0
2007-11-01 13:35:00,107.68,107.76,107.635,107.685,5663199972.0
2007-11-01 13:40:00,107.685,107.685,107.555,107.575,4659199996.0
2007-11-01 13:45:00,107.575,107.65,107.565,107.645,3918000000.0
2007-11-01 13:50:00,107.65,107.68,107.6,107.655,5066799974.0
2007-11-01 13:55:00,107.655,107.715,106.27,107.615,4377600010.0
2007-11-01 14:00:00,107.615,107.62,107.56,107.61,4748400013.0
2007-11-01 14:05:00,107.61,107.64,107.365,107.385,3538599999.0
2007-11-01 14:10:00,107.395,107.445,107.245,107.415,6946900044.0
2007-11-01 14:15:00,107.415,107.47,107.32,107.355,5236500002.0
2007-11-01 14:20:00,107.36,107.4,107.3,107.305,5607400027.0
2007-11-01 14:25:00,107.305,107.305,107.15,107.225,7488300014.0
2007-11-01 14:30:00,106.45,107.335,106.31,107.27,5168699998.0
2007-11-01 14:35:00,107.275,107.29,106.83,106.845,6828300011.0
2007-11-01 14:40:00,106.85,106.895,106.715,106.805,5660899985.0
2007-11-01 14:45:00,106.805,106.805,106.26,106.305,5577099988.0
2007-11-01 14:50:00,106.3,106.335,106.125,106.26,6093900006.0
2007-11-01 14:55:00,106.26,106.59,106.25,106.525,5658300002.0
2007-11-01 15:00:00,106.525,106.535,105.03,105.07,6835100002.0
2007-11-01 15:05:00,106.41,106.435,106.21,106.245,4617199997.0
2007-11-01 15:10:00,106.245,106.435,106.23,106.41,5681100004.0
2007-11-01 15:15:00,106.41,106.47,106.385,106.42,4230099989.0
2007-11-01 15:20:00,106.42,106.47,106.415,106.455,3777200003.0
2007-11-01 15:25:00,106.455,106.515,106.415,106.45,4540299977.0
2007-11-01 15:30:00,106.45,106.48,106.255,106.27,6245200033.0
2007-11-01 15:35:00,106.27,106.3,105.575,105.61,7148399985.0
2007-11-01 15:40:00,105.61,105.775,105.49,105.68,6330899991.0
2007-11-01 15:45:00,105.68,105.695,105.245,105.385,6306500011.0
2007-11-01 15:50:00,105.385,105.645,105.345,105.615,5793099993.0
2007-11-01 15:55:00,105.615,105.63,105.465,105.595,6019299990.0
2007-11-01 16:00:00,105.595,105.64,105.05,105.09,7415400000.0
2007-11-01 16:05:00,105.09,105.215,105.04,105.195,5597499990.0
2007-11-01 16:10:00,105.19,105.195,104.76,104.99,6063100001.0
2007-11-01 16:15:00,104.99,105.01,104.81,104.95,6398199992.0
2007-11-01 16:20:00,105.45,105.48,104.78,105.08,5889499985.0
2007-11-01 16:25:00,105.08,105.255,105.075,105.195,7056600008.0
2007-11-01 16:30:00,105.195,105.395,105.12,105.365,6739799975.0
2007-11-01 16:35:00,105.365,105.61,105.315,105.605,5634799994.0
2007-11-01 16:40:00,105.605,105.715,105.535,105.61,4457599999.0
2007-11-01 16:45:00,105.61,105.675,105.415,105.435,5705499974.0
2007-11-01 16:50:00,105.435,105.455,105.255,105.305,6633199953.0
2007-11-01 16:55:00,105.305,105.495,105.295,105.465,5406799994.0
2007-11-01 17:00:00,105.475,105.48,105.345,105.39,5998099984.0
2007-11-01 17:05:00,105.39,105.425,105.3,105.35,6054499980.0
2007-11-01 17:10:00,105.35,105.505,105.34,105.415,5144300011.0
2007-11-01 17:15:00,105.415,105.475,105.27,105.455,4570699979.0
2007-11-01 17:20:00,105.46,105.51,105.405,105.495,6432799996.0
2007-11-01 17:25:00,105.495,106.0,105.465,105.96,5794695361.0
2007-11-01 17:30:00,105.465,105.485,105.39,105.395,4928897676.0
2007-11-01 17:35:00,105.395,105.455,105.285,105.295,5269599978.0
2007-11-01 17:40:00,105.285,105.34,105.12,105.21,6073699961.0
2007-11-01 17:45:00,105.21,105.33,105.195,105.295,6066399974.0
2007-11-01 17:50:00,105.7,105.72,105.31,105.415,5422599965.0
2007-11-01 17:55:00,105.415,105.505,105.355,105.495,6234799966.0
2007-11-01 18:00:00,105.49,105.545,105.46,105.535,7485499942.0
2007-11-01 18:05:00,105.53,105.71,105.525,105.685,4750699989.0
2007-11-01 18:10:00,105.69,105.69,105.62,105.645,4615499957.0
2007-11-01 18:15:00,105.65,105.84,105.635,105.835,3613199992.0
2007-11-01 18:20:00,105.83,106.165,105.825,106.125,5829999955.0
2007-11-01 18:25:00,106.125,106.145,105.955,105.97,5340599927.0
2007-11-01 18:30:00,105.97,106.0,105.845,105.85,5919799992.0
2007-11-01 18:35:00,105.85,105.945,105.775,105.915,5106899992.0
2007-11-01 18:40:00,105.915,105.955,105.785,105.85,2807799999.0
2007-11-01 18:45:00,105.85,105.88,105.68,105.705,3897300000.0
2007-11-01 18:50:00,105.705,105.725,105.66,105.715,3384400003.0
2007-11-01 18:55:00,105.715,105.78,105.69,105.705,3791500008.0
2007-11-01 19:00:00,105.705,105.73,105.65,105.65,3006700000.0
2007-11-01 19:05:00,105.65,105.81,105.625,105.81,3021400000.0
2007-11-01 19:10:00,105.81,105.895,105.765,105.81,3290000000.0
2007-11-01 19:15:00,105.81,105.83,105.745,105.78,4707100001.0
2007-11-01 19:20:00,105.78,105.795,105.67,105.67,5694299968.0
2007-11-01 19:25:00,105.67,105.67,105.515,105.58,6005299983.0
2007-11-01 19:30:00,105.58,105.61,105.5,105.51,4370500000.0
2007-11-01 19:35:00,105.51,105.57,105.485,105.535,3601299999.0
2007-11-01 19:40:00,105.535,105.565,105.375,105.375,5798599996.0
2007-11-01 19:45:00,105.38,105.445,105.365,105.43,5021799999.0
2007-11-01 19:50:00,105.43,105.43,105.195,105.22,4443500001.0
2007-11-01 19:55:00,105.22,105.24,104.92,104.97,6319399992.0
2007-11-01 20:00:00,104.97,105.17,104.965,105.135,6869499962.0
2007-11-01 20:05:00,105.135,105.285,105.05,105.26,5605199996.0
2007-11-01 20:10:00,105.26,105.405,105.23,105.395,5530300000.0
2007-11-01 20:15:00,105.395,105.43,105.29,105.38,4197200000.0
2007-11-01 20:20:00,105.38,105.38,105.165,105.19,4716899996.0
2007-11-01 20:25:00,105.19,105.21,105.145,105.15,4892900007.0
2007-11-01 20:30:00,105.15,105.22,105.14,105.21,5715399985.0
2007-11-01 20:35:00,105.21,105.39,105.195,105.33,5019999988.0
2007-11-01 20:40:00,105.335,105.37,105.25,105.305,4581799990.0
2007-11-01 20:45:00,105.305,105.595,105.305,105.525,5663300011.0
2007-11-01 20:50:00,105.53,105.565,105.445,105.475,6118699970.0
2007-11-01 20:55:00,105.475,105.48,105.395,105.45,5754499969.0
2007-11-01 21:00:00,105.445,105.51,104.66,105.39,7216999990.0
2007-11-01 21:05:00,105.39,105.42,104.69,105.395,8045900029.0
2007-11-01 21:10:00,104.76,105.43,104.75,105.275,7789199988.0
2007-11-01 21:15:00,105.275,105.31,104.61,105.16,6312800001.0
2007-11-01 21:20:00,105.16,105.185,104.985,105.07,7987899987.0
2007-11-01 21:25:00,105.07,105.1,104.935,104.945,4244400001.0
2007-11-01 21:30:00,104.945,105.02,104.865,104.985,5515899996.0
2007-11-01 21:35:00,104.985,105.12,104.98,105.01,5550300010.0
2007-11-01 21:40:00,105.01,105.065,104.945,104.95,4454500003.0
2007-11-01 21:45:00,104.955,104.96,104.755,104.885,4449299961.0
2007-11-01 21:50:00,104.885,104.89,104.615,104.655,5806199998.0
2007-11-01 21:55:00,104.655,104.67,104.57,104.645,5734177287.0
2007-11-01 22:00:00,104.645,104.76,104.64,104.725,6686000000.0
2007-11-01 22:05:00,104.725,104.79,104.7,104.765,3868399992.0
2007-11-01 22:10:00,104.765,104.825,104.735,104.735,5601040645.0
2007-11-01 22:15:00,104.735,104.745,104.625,104.65,6507199997.0
2007-11-01 22:20:00,104.655,104.665,104.53,104.54,4924200000.0
2007-11-01 22:25:00,104.54,104.58,104.51,104.515,6269699994.0
2007-11-01 22:30:00,104.515,104.535,104.49,104.49,7259500000.0
2007-11-01 22:35:00,104.49,104.56,104.375,104.39,6527399986.0
2007-11-01 22:40:00,104.39,104.415,104.3,104.35,6116200011.0
2007-11-01 22:45:00,104.35,104.48,104.35,104.465,7286499977.0
2007-11-01 22:50:00,104.48,104.63,104.45,104.61,8398300015.0
2007-11-01 22:55:00,104.61,104.615,104.535,104.57,6750000007.0
2007-11-01 23:00:00,104.57,104.575,104.455,104.53,7680100000.0
2007-11-01 23:05:00,104.53,104.67,104.52,104.65,6343500000.0
2007-11-01 23:10:00,104.65,104.72,104.535,104.58,7053700000.0
2007-11-01 23:15:00,104.58,104.61,104.535,104.59,7782700000.0
2007-11-01 23:20:00,104.59,104.81,104.565,104.59,9171400000.0
2007-11-01 23:25:00,104.59,104.595,104.46,104.545,6639400000.0
2007-11-01 23:30:00,104.53,104.545,104.43,104.48,8550900000.0
2007-11-01 23:35:00,104.515,104.54,104.45,104.48,7937500000.0
2007-11-01 23:40:00,104.48,104.61,104.475,104.525,9166800000.0
2007-11-01 23:45:00,104.525,104.525,104.42,104.48,6671100000.0
2007-11-01 23:50:00,104.48,104.49,104.435,104.47,8524900000.0
2007-11-01 23:55:00,104.47,104.64,104.455,104.465,9635177579.0
2007-11-02 00:00:00,104.465,104.58,104.435,104.58,8165700000.0
2007-11-02 00:05:00,104.575,104.82,104.575,104.77,6707200000.0
2007-11-02 00:10:00,104.77,104.87,104.65,104.65,6774499988.0
2007-11-02 00:15:00,104.66,104.8,104.61,104.785,4478100000.0
2007-11-02 00:20:00,104.785,104.83,104.775,104.795,5719699994.0
2007-11-02 00:25:00,104.795,104.81,104.71,104.71,6724099976.0
2007-11-02 00:30:00,104.75,104.75,104.6,104.61,7882600000.0
2007-11-02 00:35:00,104.61,104.68,104.555,104.58,7346999988.0
2007-11-02 00:40:00,104.58,104.67,104.57,104.67,7038800000.0
2007-11-02 00:45:00,104.67,104.695,104.645,104.67,6240600000.0
2007-11-02 00:50:00,104.67,104.7,104.62,104.63,5764500000.0
2007-11-02 00:55:00,104.63,104.65,104.585,104.62,7006999977.0
2007-11-02 01:00:00,104.62,104.71,104.595,104.71,6113499993.0
2007-11-02 01:05:00,104.71,104.72,104.69,104.71,4091100000.0
2007-11-02 01:10:00,104.71,104.73,104.62,104.66,5386100000.0
2007-11-02 01:15:00,104.66,104.7,104.63,104.68,4232500000.0
2007-11-02 01:20:00,104.68,104.88,104.67,104.86,6865699997.0
2007-11-02 01:25:00,104.86,104.905,104.74,104.755,7916000000.0
2007-11-02 01:30:00,104.755,104.82,104.71,104.8,7073600000.0
2007-11-02 01:35:00,104.8,104.82,104.78,104.81,4606600000.0
2007-11-02 01:40:00,104.81,104.81,104.59,104.66,6424200000.0
2007-11-02 01:45:00,104.66,104.68,104.62,104.67,3441600000.0
2007-11-02 01:50:00,104.67,104.75,104.655,104.715,4118199999.0
2007-11-02 01:55:00,104.71,104.765,104.695,104.765,7984500000.0
2007-11-02 02:00:00,104.765,104.855,104.735,104.85,3441199998.0
2007-11-02 02:05:00,104.85,104.92,104.85,104.9,5752799999.0
2007-11-02 02:10:00,104.9,104.94,104.88,104.91,4644099999.0
2007-11-02 02:15:00,104.91,105.065,104.9,105.03,5447999950.0
2007-11-02 02:20:00,105.03,105.07,105.0,105.05,4742599986.0
2007-11-02 02:25:00,105.05,105.14,105.05,105.135,6279999999.0
2007-11-02 02:30:00,105.135,105.155,105.01,105.04,6169800004.0
2007-11-02 02:35:00,105.035,105.09,105.025,105.09,4875099996.0
2007-11-02 02:40:00,105.09,105.09,105.045,105.08,3925600002.0
2007-11-02 02:45:00,105.08,105.15,105.05,105.14,4672199999.0
2007-11-02 02:50:00,105.14,105.16,105.06,105.07,4193999998.0
2007-11-02 02:55:00,105.07,105.09,105.04,105.07,7091100000.0
2007-11-02 03:00:00,105.065,105.08,104.99,105.05,6250799981.0
2007-11-02 03:05:00,105.05,105.11,105.0,105.02,7653099949.0
2007-11-02 03:10:00,105.02,105.03,104.93,104.94,6391999986.0
2007-11-02 03:15:00,104.94,105.01,104.9,104.98,7646000004.0
2007-11-02 03:20:00,104.98,104.99,104.935,104.97,9123999881.0
2007-11-02 03:25:00,104.97,105.01,104.925,105.0,7441999940.0
2007-11-02 03:30:00,105.005,105.05,104.995,105.015,8129100005.0
2007-11-02 03:35:00,105.015,105.03,104.98,105.01,4245400001.0
2007-11-02 03:40:00,105.01,105.07,105.01,105.05,7124499965.0
2007-11-02 03:45:00,105.05,105.35,105.045,105.15,7544100000.0
2007-11-02 03:50:00,105.15,105.18,105.13,105.18,3878099997.0
2007-11-02 03:55:00,105.18,105.32,105.18,105.27,7389699999.0
2007-11-02 04:00:00,105.27,105.29,105.16,105.2,6898300000.0
2007-11-02 04:05:00,105.2,105.23,105.175,105.18,4043799999.0
2007-11-02 04:10:00,105.18,105.2,105.15,105.17,6270699993.0
2007-11-02 04:15:00,105.17,105.18,105.135,105.16,8105999997.0
2007-11-02 04:20:00,105.155,105.19,105.145,105.175,7588999973.0
2007-11-02 04:25:00,105.175,105.33,105.175,105.33,5231000000.0
2007-11-02 04:30:00,105.33,105.43,105.32,105.38,5823899997.0
2007-11-02 04:35:00,105.38,105.38,105.32,105.33,5874800000.0
2007-11-02 04:40:00,105.33,105.35,105.275,105.31,5240099998.0
2007-11-02 04:45:00,105.31,105.37,105.265,105.35,4287500006.0
2007-11-02 04:50:00,105.35,105.43,105.31,105.39,5827999981.0
2007-11-02 04:55:00,105.39,105.495,105.37,105.49,7685199995.0
2007-11-02 05:00:00,105.49,105.52,105.435,105.47,9024499954.0
2007-11-02 05:05:00,105.47,105.58,105.46,105.57,7359200001.0
2007-11-02 05:10:00,105.57,105.62,105.5,105.575,8358200026.0
2007-11-02 05:15:00,105.57,105.59,105.49,105.535,8825699964.0
2007-11-02 05:20:00,105.55,105.62,105.54,105.555,6125500000.0
2007-11-02 05:25:00,105.555,105.555,105.49,105.49,2240800000.0
2007-11-02 05:30:00,105.49,105.5,105.43,105.485,6455699996.0
2007-11-02 05:35:00,105.485,105.51,105.13,105.415,6357696736.0
2007-11-02 05:40:00,105.415,105.47,105.41,105.47,3843300000.0
2007-11-02 05:45:00,105.47,105.48,105.385,105.415,2677100000.0
2007-11-02 05:50:00,105.415,105.415,105.37,105.4,6300300000.0
2007-11-02 05:55:00,105.4,105.53,105.365,105.525,4566499995.0
2007-11-02 06:00:00,105.515,105.54,105.49,105.505,3411500000.0
2007-11-02 06:05:00,105.505,105.505,105.46,105.48,5134899981.0
2007-11-02 06:10:00,105.48,105.49,105.19,105.48,8052700020.0
2007-11-02 06:15:00,105.48,105.565,105.06,105.07,5189199999.0
2007-11-02 06:20:00,105.09,105.55,105.05,105.48,7955599973.0
2007-11-02 06:25:00,105.48,105.49,105.275,105.31,8179299988.0
2007-11-02 06:30:00,105.3,105.31,105.15,105.18,4878300001.0
2007-11-02 06:35:00,105.175,105.2,105.09,105.12,6003000000.0
2007-11-02 06:40:00,105.12,105.16,105.085,105.135,7834199939.0
2007-11-02 06:45:00,105.135,105.37,105.135,105.27,7296300002.0
2007-11-02 06:50:00,105.27,105.29,105.155,105.17,6703100000.0
2007-11-02 06:55:00,105.17,105.205,105.06,105.12,6110799999.0
2007-11-02 07:00:00,104.96,105.145,104.94,105.14,5492400000.0
2007-11-02 07:05:00,105.145,105.2,105.13,105.19,8337399975.0
2007-11-02 07:10:00,105.19,105.23,104.78,104.84,7647500000.0
2007-11-02 07:15:00,104.85,105.2,104.82,105.09,6964799992.0
2007-11-02 07:20:00,105.09,105.11,105.03,105.06,5202199972.0
2007-11-02 07:25:00,105.05,105.07,104.905,104.96,7257799975.0
2007-11-02 07:30:00,104.97,104.98,104.895,104.895,5242600000.0
2007-11-02 07:35:00,104.895,104.93,104.835,104.905,6684899998.0
2007-11-02 07:40:00,104.91,105.18,104.895,104.93,7515600023.0
2007-11-02 07:45:00,104.93,104.94,104.87,104.89,3941099974.0
2007-11-02 07:50:00,104.89,104.96,104.87,104.96,6141199992.0
2007-11-02 07:55:00,104.96,105.08,104.94,104.95,5601100000.0
2007-11-02 08:00:00,104.95,104.98,104.89,104.905,6257999991.0
2007-11-02 08:05:00,104.9,104.945,104.83,104.83,5964399980.0
2007-11-02 08:10:00,104.83,104.86,104.78,104.86,5890900015.0
2007-11-02 08:15:00,104.86,105.02,104.835,105.0,6051999997.0
2007-11-02 08:20:00,105.0,105.09,104.985,105.03,5357700014.0
2007-11-02 08:25:00,105.03,105.075,104.98,105.045,5296499946.0
2007-11-02 08:30:00,105.045,105.24,105.045,105.18,5593800001.0
2007-11-02 08:35:00,105.18,105.18,105.12,105.155,6701999988.0
2007-11-02 08:40:00,105.16,105.215,105.15,105.16,8158299999.0
2007-11-02 08:45:00,105.16,105.16,105.075,105.075,7149199989.0
2007-11-02 08:50:00,105.075,105.105,104.995,105.045,7234399982.0
2007-11-02 08:55:00,105.045,105.155,105.02,105.12,7036899993.0
2007-11-02 09:00:00,105.125,105.44,105.115,105.44,6191199998.0
2007-11-02 09:05:00,105.44,105.44,105.3,105.35,7473799971.0
2007-11-02 09:10:00,105.35,105.35,105.165,105.21,7342499995.0
2007-11-02 09:15:00,105.2,105.35,105.175,105.32,8050400000.0
2007-11-02 09:20:00,105.32,105.355,105.285,105.345,6745000000.0
2007-11-02 09:25:00,105.345,105.37,105.2,105.21,8071499985.0
2007-11-02 09:30:00,105.3,105.34,105.19,105.31,7348399998.0
2007-11-02 09:35:00,105.275,105.305,105.26,105.29,7432900000.0
2007-11-02 09:40:00,105.36,105.36,105.27,105.275,7543700000.0
2007-11-02 09:45:00,105.275,105.295,105.23,105.23,3611099999.0
2007-11-02 09:50:00,105.225,105.255,105.165,105.205,4071600003.0
2007-11-02 09:55:00,105.205,105.27,105.165,105.27,4729100000.0
2007-11-02 10:00:00,105.27,105.35,105.265,105.315,3713400001.0
2007-11-02 10:05:00,105.315,105.35,105.295,105.33,5433600001.0
2007-11-02 10:10:00,105.335,105.41,105.325,105.355,6681894308.0
2007-11-02 10:15:00,105.36,105.395,105.32,105.35,6142231734.0
2007-11-02 10:20:00,105.35,105.415,105.325,105.415,6301700006.0
2007-11-02 10:25:00,105.415,105.425,105.21,105.215,5907099966.0
2007-11-02 10:30:00,105.215,105.355,105.21,105.325,4800399999.0
2007-11-02 10:35:00,105.325,105.505,105.29,105.365,6389900005.0
2007-11-02 10:40:00,105.37,105.39,105.32,105.39,6284899991.0
2007-11-02 10:45:00,105.39,105.495,105.35,105.495,4077600000.0
2007-11-02 10:50:00,105.495,105.52,105.395,105.415,3552200001.0
2007-11-02 10:55:00,105.415,105.515,105.395,105.505,4515400001.0
2007-11-02 11:00:00,105.505,105.51,105.46,105.49,4544600001.0
2007-11-02 11:05:00,105.49,105.495,105.44,105.45,4961752525.0
2007-11-02 11:10:00,105.45,105.53,105.43,105.525,2422000000.0
2007-11-02 11:15:00,105.525,105.59,105.465,105.53,4714099999.0
2007-11-02 11:20:00,105.54,105.705,105.5,105.705,3393495832.0
2007-11-02 11:25:00,105.705,105.77,105.675,105.73,4226899998.0
2007-11-02 11:30:00,105.73,105.955,105.73,105.875,5890699998.0
2007-11-02 11:35:00,105.88,105.885,105.795,105.795,6384699992.0
2007-11-02 11:40:00,105.795,105.81,105.68,105.68,3906799999.0
2007-11-02 11:45:00,105.68,105.69,105.565,105.66,4355100012.0
2007-11-02 11:50:00,105.65,105.75,105.65,105.695,4652100008.0
2007-11-02 11:55:00,105.69,105.705,105.33,105.385,5608700002.0
2007-11-02 12:00:00,105.39,105.595,105.37,105.535,4747300001.0
2007-11-02 12:05:00,105.535,105.575,105.5,105.515,3320899986.0
2007-11-02 12:10:00,105.515,105.52,105.485,105.495,3236425201.0
2007-11-02 12:15:00,105.495,105.495,105.435,105.455,4881500000.0
2007-11-02 12:20:00,105.455,105.46,105.395,105.41,3611800000.0
2007-11-02 12:25:00,105.41,105.45,105.37,105.415,4436499970.0
2007-11-02 12:30:00,105.415,105.475,105.405,105.455,4930100000.0
2007-11-02 12:35:00,105.45,105.495,105.44,105.49,4474653345.0
2007-11-02 12:40:00,105.485,105.535,105.46,105.505,7196120634.0
2007-11-02 12:45:00,105.51,105.525,105.37,105.41,5003299944.0
2007-11-02 12:50:00,105.41,105.455,105.335,105.4,4348099987.0
2007-11-02 12:55:00,105.4,105.4,105.305,105.315,3658100000.0
2007-11-02 13:00:00,105.315,105.505,105.305,105.33,4134200000.0
2007-11-02 13:05:00,105.33,105.425,105.27,105.405,5271400010.0
2007-11-02 13:10:00,105.405,105.43,105.37,105.395,3583200000.0
2007-11-02 13:15:00,105.395,105.435,105.35,105.39,5750376400.0
2007-11-02 13:20:00,105.385,105.41,105.2,105.23,5061199997.0
2007-11-02 13:25:00,105.23,105.235,105.12,105.21,6164700012.0
2007-11-02 13:30:00,105.21,105.245,105.095,105.2,6390200002.0
2007-11-02 13:35:00,105.2,105.325,105.165,105.22,5170799998.0
2007-11-02 13:40:00,105.22,105.305,105.185,105.24,5593700000.0
2007-11-02 13:45:00,105.245,105.41,105.245,105.4,5077700003.0
2007-11-02 13:50:00,105.4,105.425,105.365,105.375,3124199982.0
2007-11-02 13:55:00,105.375,105.385,105.3,105.315,4280000000.0
2007-11-02 14:00:00,105.315,105.43,105.295,105.415,4705300000.0
2007-11-02 14:05:00,105.415,105.515,105.36,105.49,5220199966.0
2007-11-02 14:10:00,105.49,105.535,105.385,105.455,5858754372.0
2007-11-02 14:15:00,105.455,105.505,105.395,105.425,5400800007.0
2007-11-02 14:20:00,105.425,105.48,105.375,105.45,5266194448.0
2007-11-02 14:25:00,105.445,106.2,105.44,106.1,6084700009.0
2007-11-02 14:30:00,105.465,106.485,105.465,106.31,7790500011.0
2007-11-02 14:35:00,106.31,106.33,106.09,106.095,3549699998.0
2007-11-02 14:40:00,106.1,106.105,105.795,105.83,3619900000.0
2007-11-02 14:45:00,105.83,105.9,105.77,105.84,2456800000.0
2007-11-02 14:50:00,105.84,106.11,105.815,106.11,4274100000.0
2007-11-02 14:55:00,106.11,106.11,106.03,106.08,4072699999.0
2007-11-02 15:00:00,106.08,106.325,106.035,106.225,4792104731.0
2007-11-02 15:05:00,106.225,106.42,106.195,106.31,3511699999.0
2007-11-02 15:10:00,106.31,106.39,106.29,106.29,3545399998.0
2007-11-02 15:15:00,106.29,106.395,106.245,106.37,5232699971.0
2007-11-02 15:20:00,106.37,106.4,106.265,106.285,5605019774.0
2007-11-02 15:25:00,106.275,106.325,106.115,106.12,4735099989.0
2007-11-02 15:30:00,106.12,106.19,106.015,106.035,5362599992.0
2007-11-02 15:35:00,106.03,106.03,105.74,105.97,3902600000.0
2007-11-02 15:40:00,105.97,106.085,105.925,105.985,3714400000.0
2007-11-02 15:45:00,105.985,106.005,105.65,105.67,4326200000.0
2007-11-02 15:50:00,105.66,105.72,105.125,105.14,5584899991.0
2007-11-02 15:55:00,105.125,105.475,104.845,105.355,5444799998.0
2007-11-02 16:00:00,105.345,105.46,105.13,105.285,3685399995.0
2007-11-02 16:05:00,105.285,105.31,104.81,105.03,4901099990.0
2007-11-02 16:10:00,105.025,105.145,104.895,104.945,4609799998.0
2007-11-02 16:15:00,104.945,105.015,104.71,104.72,4067300018.0
2007-11-02 16:20:00,104.72,105.13,104.71,105.12,5410400023.0
2007-11-02 16:25:00,105.12,105.375,105.115,105.365,5199999996.0
2007-11-02 16:30:00,105.37,105.57,105.3,105.315,4956000004.0
2007-11-02 16:35:00,105.315,105.34,105.19,105.24,5308299992.0
2007-11-02 16:40:00,105.24,105.265,105.125,105.23,3326699999.0
2007-11-02 16:45:00,105.23,105.285,105.075,105.075,3782799990.0
2007-11-02 16:50:00,105.075,105.255,105.065,105.25,4150599997.0
2007-11-02 16:55:00,105.25,105.505,105.235,105.34,4373133391.0
2007-11-02 17:00:00,105.34,105.52,105.34,105.52,3443261437.0
2007-11-02 17:05:00,105.52,105.52,105.335,105.365,4469999998.0
2007-11-02 17:10:00,105.365,105.435,105.34,105.375,3156199993.0
2007-11-02 17:15:00,105.385,105.455,105.32,105.32,4195599997.0
2007-11-02 17:20:00,105.32,105.335,105.12,105.245,4726399979.0
2007-11-02 17:25:00,105.245,105.255,104.95,104.95,4402999999.0
2007-11-02 17:30:00,104.95,105.195,104.94,105.17,4114100007.0
2007-11-02 17:35:00,105.17,105.175,105.015,105.15,2616270908.0
2007-11-02 17:40:00,105.15,105.18,105.065,105.145,2353856072.0
2007-11-02 17:45:00,105.14,105.245,105.14,105.21,2172600000.0
2007-11-02 17:50:00,105.205,105.555,105.14,105.31,3608605298.0
2007-11-02 17:55:00,105.31,105.4,105.255,105.315,2436700000.0
2007-11-02 18:00:00,105.32,105.375,105.265,105.355,3672599975.0
2007-11-02 18:05:00,105.35,105.51,105.315,105.43,3129999982.0
2007-11-02 18:10:00,105.42,105.61,105.42,105.455,3328000000.0
2007-11-02 18:15:00,105.455,105.455,105.235,105.375,3608247758.0
2007-11-02 18:20:00,105.375,105.425,105.325,105.41,4078399996.0
2007-11-02 18:25:00,105.41,105.605,105.33,105.565,3098599999.0
2007-11-02 18:30:00,105.565,105.625,105.435,105.455,3905799998.0
2007-11-02 18:35:00,105.455,105.68,105.405,105.655,3204299995.0
2007-11-02 18:40:00,105.655,105.92,105.63,105.915,3717100000.0
2007-11-02 18:45:00,105.915,105.995,105.735,105.745,4430699998.0
2007-11-02 18:50:00,105.745,105.88,105.685,105.705,3761799999.0
2007-11-02 18:55:00,105.705,105.91,105.705,105.885,2597300007.0
2007-11-02 19:00:00,105.885,105.92,105.83,105.915,4227899996.0
2007-11-02 19:05:00,105.915,105.935,105.82,105.83,3363499996.0
2007-11-02 19:10:00,105.83,105.85,105.74,105.785,3770300001.0
2007-11-02 19:15:00,105.785,105.885,105.755,105.875,1972900000.0
2007-11-02 19:20:00,105.875,105.885,105.725,105.735,4361399998.0
2007-11-02 19:25:00,105.735,105.775,105.65,105.745,3948800004.0
2007-11-02 19:30:00,105.745,105.855,105.735,105.815,1979200000.0
2007-11-02 19:35:00,105.815,105.975,105.815,105.965,2780200002.0
2007-11-02 19:40:00,105.965,105.965,105.775,105.785,3102499995.0
2007-11-02 19:45:00,105.785,105.875,105.76,105.855,4240399999.0
2007-11-02 19:50:00,105.855,105.91,105.825,105.875,3348000000.0
2007-11-02 19:55:00,105.875,105.92,105.825,105.865,3557300000.0
2007-11-02 20:00:00,105.865,105.945,105.845,105.935,4520400000.0
2007-11-02 20:05:00,105.935,105.94,105.845,105.9,1840100000.0
2007-11-02 20:10:00,105.9,105.9,105.835,105.885,3699400000.0
2007-11-02 20:15:00,105.885,105.885,105.74,105.74,4109300000.0
2007-11-02 20:20:00,105.74,105.835,105.735,105.825,3348500000.0
2007-11-02 20:25:00,105.815,105.87,105.815,105.855,5022200000.0
2007-11-02 20:30:00,105.855,105.855,105.745,105.745,2913900000.0
2007-11-02 20:35:00,105.745,105.745,105.535,105.545,2924559128.0
2007-11-02 20:40:00,105.545,105.67,105.535,105.655,2014543900.0
2007-11-02 20:45:00,105.655,105.655,105.565,105.59,1117800000.0
2007-11-02 20:50:00,105.59,105.62,105.46,105.47,2283700000.0
2007-11-02 20:55:00,105.47,105.51,105.375,105.445,2432400000.0
2007-11-02 21:00:00,105.445,105.65,105.435,105.64,3013199999.0
2007-11-02 21:05:00,105.64,105.645,105.585,105.645,2409900000.0
2007-11-02 21:10:00,105.645,105.645,105.47,105.5,2497600000.0
2007-11-02 21:15:00,105.505,105.715,105.495,105.715,2066799999.0
2007-11-02 21:20:00,105.715,105.88,105.675,105.765,5446699984.0
2007-11-02 21:25:00,105.765,106.14,105.765,105.825,7914799948.0
2007-11-02 21:30:00,105.825,105.835,105.715,105.775,7303458012.0
2007-11-02 21:35:00,105.775,105.87,105.745,105.81,3813599999.0
2007-11-02 21:40:00,105.805,105.97,105.795,105.965,3579800005.0
2007-11-02 21:45:00,105.965,106.06,105.945,106.01,6652299979.0
2007-11-02 21:50:00,106.0,106.055,105.945,105.97,8302700004.0
2007-11-02 21:55:00,105.97,106.04,105.935,105.95,8470400016.0
2007-11-02 22:00:00,105.95,106.025,105.95,106.005,6232600000.0
2007-11-02 22:05:00,106.005,106.065,106.005,106.035,5647099999.0
2007-11-02 22:10:00,106.035,106.055,105.995,106.0,8166299990.0
2007-11-02 22:15:00,106.0,106.185,105.97,106.135,6174200001.0
2007-11-02 22:20:00,106.135,106.135,106.095,106.125,7982700002.0
2007-11-02 22:25:00,106.125,106.14,106.105,106.14,7736400000.0
2007-11-02 22:30:00,106.135,106.19,106.125,106.165,6430100000.0
2007-11-02 22:35:00,106.165,106.175,106.055,106.095,5879099987.0
2007-11-02 22:40:00,106.095,106.115,105.975,106.0,7512099984.0
2007-11-02 22:45:00,106.055,106.095,105.995,106.005,4734700000.0
2007-11-02 22:50:00,106.005,106.04,105.985,106.03,5776000000.0
2007-11-02 22:55:00,106.03,106.045,105.965,105.99,4522400000.0
2007-11-05 00:00:00,105.714,105.935,105.638,105.68,4225999997.0
2007-11-05 00:05:00,105.689,105.735,105.665,105.72,3578899995.0
2007-11-05 00:10:00,105.72,105.73,105.66,105.66,5833100000.0
2007-11-05 00:15:00,105.66,105.67,105.42,105.53,7172500000.0
2007-11-05 00:20:00,105.515,105.59,105.435,105.56,6239500000.0
2007-11-05 00:25:00,105.56,105.58,105.555,105.555,3691400000.0
2007-11-05 00:30:00,105.575,105.62,105.545,105.595,5208300000.0
2007-11-05 00:35:00,105.595,105.64,105.575,105.62,5929300000.0
2007-11-05 00:40:00,105.62,105.63,105.535,105.56,6408200000.0
2007-11-05 00:45:00,105.56,105.56,105.43,105.45,5959200000.0
2007-11-05 00:50:00,105.45,105.52,105.415,105.51,6002400008.0
2007-11-05 00:55:00,105.51,105.57,105.495,105.56,7356700000.0
2007-11-05 01:00:00,105.56,105.63,105.51,105.63,4947399999.0
2007-11-05 01:05:00,105.63,105.64,105.515,105.525,5507000000.0
2007-11-05 01:10:00,105.53,105.545,105.505,105.515,7336699999.0
2007-11-05 01:15:00,105.515,105.52,105.42,105.42,7253300000.0
2007-11-05 01:20:00,105.42,105.47,105.33,105.335,5821300000.0
2007-11-05 01:25:00,105.335,105.485,105.335,105.425,4549400000.0
2007-11-05 01:30:00,105.425,105.435,105.18,105.435,5989600000.0
2007-11-05 01:35:00,105.435,105.48,105.41,105.465,3405000000.0
2007-11-05 01:40:00,105.465,105.51,105.45,105.455,1205500000.0
2007-11-05 01:45:00,105.455,105.455,105.39,105.41,5700400000.0
2007-11-05 01:50:00,105.41,105.44,105.28,105.33,6929500000.0
2007-11-05 01:55:00,105.33,105.39,105.265,105.285,3400800000.0
2007-11-05 02:00:00,105.285,105.33,105.255,105.275,6088500000.0
2007-11-05 02:05:00,105.275,105.345,105.275,105.345,7006499999.0
2007-11-05 02:10:00,105.345,105.365,105.3,105.345,5088200000.0
2007-11-05 02:15:00,105.345,105.345,105.175,105.19,4981100021.0
2007-11-05 02:20:00,105.185,105.2,105.04,105.11,6244399987.0
2007-11-05 02:25:00,105.11,105.28,105.095,105.27,4729600000.0
2007-11-05 02:30:00,105.27,105.28,105.155,105.16,4339900000.0
2007-11-05 02:35:00,105.16,105.175,105.125,105.15,6991000000.0
2007-11-05 02:40:00,105.15,105.24,105.15,105.23,6581800000.0
2007-11-05 02:45:00,105.23,105.34,105.23,105.31,4728700000.0
2007-11-05 02:50:00,105.315,105.365,105.27,105.34,5040499998.0
2007-11-05 02:55:00,105.345,105.38,105.33,105.355,1830400000.0
2007-11-05 03:00:00,105.355,105.405,105.345,105.4,4362400004.0
2007-11-05 03:05:00,105.4,105.44,105.37,105.43,5273099985.0
2007-11-05 03:10:00,105.43,105.6,105.425,105.575,3998499999.0
2007-11-05 03:15:00,105.575,105.58,105.53,105.54,3098200000.0
2007-11-05 03:20:00,105.54,105.56,105.5,105.51,3048800000.0
2007-11-05 03:25:00,105.51,105.51,105.475,105.495,4057500000.0
2007-11-05 03:30:00,105.495,105.495,105.43,105.43,4934900001.0
2007-11-05 03:35:00,105.43,105.48,105.405,105.48,7722799964.0
2007-11-05 03:40:00,105.475,105.5,105.46,105.46,4792700000.0
2007-11-05 03:45:00,105.46,105.485,105.445,105.475,4732900000.0
2007-11-05 03:50:00,105.475,105.565,105.47,105.555,4186400002.0
2007-11-05 03:55:00,105.55,105.595,105.55,105.565,3457600000.0
2007-11-05 04:00:00,105.565,105.615,105.56,105.595,5133200000.0
2007-11-05 04:05:00,105.59,105.67,105.585,105.64,5268899999.0
2007-11-05 04:10:00,105.64,105.67,105.625,105.66,8526599983.0
2007-11-05 04:15:00,105.66,105.675,105.635,105.66,4931800000.0
2007-11-05 04:20:00,105.66,105.665,105.625,105.645,2318500000.0
2007-11-05 04:25:00,105.645,105.655,105.6,105.6,2462900000.0
2007-11-05 04:30:00,105.6,105.605,105.535,105.56,2708600000.0
2007-11-05 04:35:00,105.56,105.565,105.515,105.55,2269800000.0
2007-11-05 04:40:00,105.55,105.58,105.545,105.57,3832300000.0
2007-11-05 04:45:00,105.57,105.59,105.555,105.565,3361100000.0
2007-11-05 04:50:00,105.57,105.58,105.555,105.56,5014400000.0
2007-11-05 04:55:00,105.56,105.59,105.56,105.575,3768000000.0
2007-11-05 05:00:00,105.57,105.585,105.53,105.55,6696799995.0
2007-11-05 05:05:00,105.545,105.555,105.52,105.53,2826600000.0
2007-11-05 05:10:00,105.53,105.545,105.435,105.45,2229100000.0
2007-11-05 05:15:00,105.45,105.495,105.41,105.49,6184299999.0
2007-11-05 05:20:00,105.49,105.49,105.385,105.41,2205100000.0
2007-11-05 05:25:00,105.41,105.43,105.355,105.415,4924800000.0
2007-11-05 05:30:00,105.415,105.425,105.395,105.4,2260000000.0
2007-11-05 05:35:00,105.4,105.425,105.355,105.385,2852399997.0
2007-11-05 05:40:00,105.38,105.45,105.32,105.45,4568700000.0
2007-11-05 05:45:00,105.325,105.42,105.31,105.415,6058100001.0
2007-11-05 05:50:00,105.415,105.55,105.415,105.475,3154300000.0
2007-11-05 05:55:00,105.475,105.54,105.435,105.45,4232100000.0
2007-11-05 06:00:00,105.45,105.495,105.435,105.46,8157300001.0
2007-11-05 06:05:00,105.46,105.46,105.41,105.43,5872200016.0
2007-11-05 06:10:00,105.43,105.47,105.425,105.47,3528599996.0
2007-11-05 06:15:00,105.47,105.51,105.435,105.51,3870800000.0
2007-11-05 06:20:00,105.51,105.61,105.38,105.585,5043399980.0
2007-11-05 06:25:00,105.585,105.61,105.43,105.47,7744300005.0
2007-11-05 06:30:00,105.47,105.495,105.45,105.47,8258600003.0
2007-11-05 06:35:00,105.48,105.49,105.42,105.45,7639199998.0
2007-11-05 06:40:00,105.45,105.47,105.435,105.435,4864400006.0
2007-11-05 06:45:00,105.6,105.61,105.435,105.445,6592800000.0
2007-11-05 06:50:00,105.445,105.48,105.44,105.45,5843799979.0
2007-11-05 06:55:00,105.45,105.46,105.425,105.44,6380300000.0
2007-11-05 07:00:00,105.44,105.52,105.435,105.45,5614000006.0
2007-11-05 07:05:00,105.45,105.65,105.435,105.64,7539900022.0
2007-11-05 07:10:00,105.47,105.495,105.445,105.475,8927200001.0
2007-11-05 07:15:00,105.475,105.49,105.44,105.47,4921300000.0
2007-11-05 07:20:00,105.465,105.47,105.4,105.45,3142699999.0
2007-11-05 07:25:00,105.45,105.49,105.445,105.45,3801300000.0
2007-11-05 07:30:00,105.45,105.49,105.45,105.485,6287800000.0
2007-11-05 07:35:00,105.485,105.53,105.485,105.525,1331200000.0
2007-11-05 07:40:00,105.525,105.615,105.52,105.605,2625399998.0
2007-11-05 07:45:00,105.605,105.62,105.585,105.595,3134300000.0
2007-11-05 07:50:00,105.595,105.62,105.54,105.57,3624500000.0
2007-11-05 07:55:00,105.57,105.61,105.545,105.6,4492800000.0
2007-11-05 08:00:00,105.6,105.61,105.565,105.61,5902400000.0
2007-11-05 08:05:00,105.61,105.66,105.59,105.65,4613199997.0
2007-11-05 08:10:00,105.65,105.715,105.64,105.69,2310100000.0
2007-11-05 08:15:00,105.69,105.72,105.675,105.685,2512600000.0
2007-11-05 08:20:00,105.685,105.715,105.62,105.64,7195999986.0
2007-11-05 08:25:00,105.64,105.665,105.6,105.64,8945699951.0
2007-11-05 08:30:00,105.57,105.67,105.52,105.54,6190899961.0
2007-11-05 08:35:00,105.66,105.705,105.63,105.68,6650200000.0
2007-11-05 08:40:00,105.68,105.695,105.645,105.67,4142799992.0
2007-11-05 08:45:00,105.67,105.7,105.655,105.7,3056800000.0
2007-11-05 08:50:00,105.7,105.83,105.7,105.79,2645600000.0
2007-11-05 08:55:00,105.775,105.805,105.74,105.79,5498899964.0
2007-11-05 09:00:00,105.79,105.8,105.655,105.7,4365599995.0
2007-11-05 09:05:00,105.7,105.79,105.7,105.78,4810000000.0
2007-11-05 09:10:00,105.78,105.79,105.72,105.74,4259899999.0
2007-11-05 09:15:00,105.74,105.77,105.71,105.71,7946800004.0
2007-11-05 09:20:00,105.71,105.72,105.62,105.62,6256200000.0
2007-11-05 09:25:00,105.62,105.63,105.56,105.575,7050400003.0
2007-11-05 09:30:00,105.575,105.59,105.495,105.555,5587200003.0
2007-11-05 09:35:00,105.555,105.555,105.485,105.49,3490900000.0
2007-11-05 09:40:00,105.49,105.525,105.435,105.445,6456599983.0
2007-11-05 09:45:00,105.445,105.445,105.395,105.4,5461300003.0
2007-11-05 09:50:00,105.4,105.455,105.255,105.3,4246267787.0
2007-11-05 09:55:00,105.3,105.31,105.195,105.245,3307300003.0
2007-11-05 10:00:00,105.245,105.26,104.935,104.94,4167200006.0
2007-11-05 10:05:00,104.935,105.145,104.84,105.045,4782599999.0
2007-11-05 10:10:00,105.045,105.145,105.005,105.055,3786994717.0
2007-11-05 10:15:00,105.055,105.15,105.015,105.08,4195599724.0
2007-11-05 10:20:00,105.09,105.105,104.945,105.025,3991295389.0
2007-11-05 10:25:00,105.025,105.05,104.88,104.88,3440696486.0
2007-11-05 10:30:00,104.895,104.895,104.76,104.845,5223699997.0
2007-11-05 10:35:00,104.845,104.975,104.835,104.935,5006699989.0
2007-11-05 10:40:00,104.93,104.965,104.9,104.91,3410000000.0
2007-11-05 10:45:00,104.91,105.065,104.905,105.05,2666299993.0
2007-11-05 10:50:00,105.05,105.235,105.05,105.215,5410599994.0
2007-11-05 10:55:00,105.215,105.315,105.215,105.26,5504699973.0
2007-11-05 11:00:00,105.09,105.295,104.93,104.98,6292099975.0
2007-11-05 11:05:00,105.185,105.255,105.17,105.17,5868599981.0
2007-11-05 11:10:00,105.17,105.19,105.07,105.095,6470200013.0
2007-11-05 11:15:00,105.095,105.16,105.095,105.16,5451499940.0
2007-11-05 11:20:00,105.16,105.255,105.15,105.185,3254599998.0
2007-11-05 11:25:00,105.185,105.31,105.17,105.3,4971500000.0
2007-11-05 11:30:00,105.3,105.305,105.165,105.225,5712300001.0
2007-11-05 11:35:00,105.225,105.25,105.15,105.16,4377299994.0
2007-11-05 11:40:00,105.16,105.215,105.14,105.175,6486399984.0
2007-11-05 11:45:00,105.175,105.335,105.155,105.21,6230099999.0
2007-11-05 11:50:00,105.21,105.22,105.085,105.085,5865400018.0
2007-11-05 11:55:00,105.085,105.125,105.01,105.1,5163199986.0
2007-11-05 12:00:00,105.1,105.115,104.935,104.985,6046185424.0
2007-11-05 12:05:00,104.985,105.1,104.985,105.075,5331899999.0
2007-11-05 12:10:00,105.075,105.11,105.035,105.035,4484949997.0
2007-11-05 12:15:00,105.035,105.055,104.935,104.95,3956299996.0
2007-11-05 12:20:00,104.95,104.98,104.915,104.955,4175999993.0
2007-11-05 12:25:00,104.955,105.08,104.95,105.03,3578500001.0
2007-11-05 12:30:00,105.03,105.035,104.92,104.935,5244599995.0
2007-11-05 12:35:00,104.935,104.995,104.92,104.93,4771599986.0
2007-11-05 12:40:00,104.93,104.985,104.92,104.97,4440000009.0
2007-11-05 12:45:00,104.965,104.985,104.735,104.79,5466106310.0
2007-11-05 12:50:00,104.79,104.86,104.725,104.84,6366299985.0
2007-11-05 12:55:00,104.84,104.92,104.84,104.895,4537199998.0
2007-11-05 13:00:00,104.895,104.895,104.795,104.8,5346999973.0
2007-11-05 13:05:00,104.8,104.805,104.59,104.685,6079899984.0
2007-11-05 13:10:00,104.68,104.685,104.525,104.57,4324799997.0
2007-11-05 13:15:00,104.57,104.695,104.545,104.685,6134799995.0
2007-11-05 13:20:00,104.685,104.805,104.685,104.76,7106599998.0
2007-11-05 13:25:00,104.765,104.795,104.705,104.755,6918599987.0
2007-11-05 13:30:00,104.755,104.79,104.67,104.695,6628800047.0
2007-11-05 13:35:00,104.7,104.76,104.695,104.715,7610100002.0
2007-11-05 13:40:00,104.715,104.715,104.665,104.695,6113900007.0
2007-11-05 13:45:00,104.75,104.76,104.705,104.74,6630699998.0
2007-11-05 13:50:00,104.74,104.935,104.74,104.875,4091799988.0
2007-11-05 13:55:00,104.875,104.89,104.71,104.72,4688799991.0
2007-11-05 14:00:00,104.72,104.795,104.68,104.71,4256100002.0
2007-11-05 14:05:00,104.71,104.795,104.68,104.71,3675500021.0
2007-11-05 14:10:00,104.71,104.745,104.645,104.69,3850103999.0
2007-11-05 14:15:00,104.69,104.795,104.67,104.74,4894400001.0
2007-11-05 14:20:00,104.74,104.8,104.715,104.75,3279366565.0
2007-11-05 14:25:00,104.75,104.78,104.705,104.745,3628359177.0
2007-11-05 14:30:00,104.745,104.765,104.69,104.725,5416172738.0
2007-11-05 14:35:00,104.725,104.76,104.67,104.74,4523358293.0
2007-11-05 14:40:00,104.74,104.85,104.68,104.745,6215031554.0
2007-11-05 14:45:00,104.745,104.955,104.745,104.835,4998099992.0
2007-11-05 14:50:00,104.835,104.915,104.81,104.83,5789500010.0
2007-11-05 14:55:00,104.83,104.945,104.815,104.94,5967300003.0
2007-11-05 15:00:00,104.94,104.94,104.88,104.9,3763900001.0
2007-11-05 15:05:00,104.9,104.945,104.875,104.91,3737700000.0
2007-11-05 15:10:00,104.91,104.91,104.845,104.885,4180578838.0
2007-11-05 15:15:00,104.885,104.91,104.85,104.865,5487899999.0
2007-11-05 15:20:00,104.86,104.9,104.69,104.84,5898500073.0
2007-11-05 15:25:00,104.84,104.86,104.795,104.85,4458400019.0
2007-11-05 15:30:00,104.85,104.87,104.74,104.76,4747699998.0
2007-11-05 15:35:00,104.76,104.79,104.715,104.75,4302499996.0
2007-11-05 15:40:00,104.75,104.805,104.69,104.73,4553400017.0
2007-11-05 15:45:00,104.73,104.9,104.73,104.81,3250199996.0
2007-11-05 15:50:00,104.815,104.84,104.77,104.82,2230700004.0
2007-11-05 15:55:00,104.82,104.925,104.8,104.915,2354399996.0
2007-11-05 16:00:00,104.915,104.935,104.845,104.93,2584000014.0
2007-11-05 16:05:00,104.93,104.935,104.735,104.755,2321899998.0
2007-11-05 16:10:00,104.755,104.77,104.72,104.74,2071699990.0
2007-11-05 16:15:00,104.74,104.76,104.7,104.735,3766999999.0
2007-11-05 16:20:00,104.735,104.735,104.695,104.725,2937000000.0
2007-11-05 16:25:00,104.725,104.745,104.67,104.7,3380899998.0
2007-11-05 16:30:00,104.7,104.77,104.635,104.75,4126199989.0
2007-11-05 16:35:00,104.755,105.005,104.73,104.995,4842400004.0
2007-11-05 16:40:00,105.0,105.035,104.9,104.92,3678599996.0
2007-11-05 16:45:00,104.92,105.11,104.87,105.1,3111499995.0
2007-11-05 16:50:00,105.105,105.11,104.89,105.03,4382999988.0
2007-11-05 16:55:00,105.025,105.175,105.015,105.015,3286399997.0
2007-11-05 17:00:00,105.015,105.42,105.015,105.235,4416299990.0
2007-11-05 17:05:00,105.235,105.285,105.185,105.235,3619395327.0
2007-11-05 17:10:00,105.235,105.345,105.21,105.285,4315185995.0
2007-11-05 17:15:00,105.28,105.285,105.12,105.135,3658099994.0
2007-11-05 17:20:00,105.135,105.35,105.135,105.32,3542999995.0
2007-11-05 17:25:00,105.325,105.355,105.215,105.23,3291799990.0
2007-11-05 17:30:00,105.23,105.27,105.17,105.175,3611999998.0
2007-11-05 17:35:00,105.175,105.39,105.165,105.32,3216499997.0
2007-11-05 17:40:00,105.32,105.53,105.295,105.5,3310199991.0
2007-11-05 17:45:00,105.5,105.535,105.42,105.425,3965399988.0
2007-11-05 17:50:00,105.42,105.455,105.395,105.43,2468300003.0
2007-11-05 17:55:00,105.43,105.47,105.27,105.295,4296599996.0
2007-11-05 18:00:00,105.295,105.365,105.295,105.35,2913151654.0
2007-11-05 18:05:00,105.35,105.38,105.295,105.325,2425913088.0
2007-11-05 18:10:00,105.325,105.325,105.235,105.25,1685400002.0
2007-11-05 18:15:00,105.25,105.26,105.165,105.175,1455900000.0
2007-11-05 18:20:00,105.175,105.225,105.145,105.195,3422899984.0
2007-11-05 18:25:00,105.195,105.245,105.165,105.2,3141000002.0
2007-11-05 18:30:00,105.2,105.25,105.195,105.24,2814999985.0
2007-11-05 18:35:00,105.24,105.26,105.18,105.21,2822435808.0
2007-11-05 18:40:00,105.21,105.4,105.21,105.39,2996099989.0
2007-11-05 18:45:00,105.395,105.415,105.345,105.385,2012795143.0
2007-11-05 18:50:00,105.38,105.385,105.31,105.34,2357199988.0
2007-11-05 18:55:00,105.34,105.35,105.31,105.315,2263012684.0
2007-11-05 19:00:00,105.315,105.37,105.295,105.295,2254499997.0
2007-11-05 19:05:00,105.295,105.335,105.25,105.295,2256799994.0
2007-11-05 19:10:00,105.295,105.305,105.255,105.255,2076699983.0
2007-11-05 19:15:00,105.255,105.29,105.225,105.28,1217899998.0
2007-11-05 19:20:00,105.28,105.33,105.215,105.245,1406300003.0
2007-11-05 19:25:00,105.245,105.32,105.24,105.3,1091100000.0
2007-11-05 19:30:00,105.305,105.31,105.25,105.28,1393900000.0
2007-11-05 19:35:00,105.28,105.445,105.28,105.445,1947699998.0
2007-11-05 19:40:00,105.42,105.435,105.385,105.385,1356299998.0
2007-11-05 19:45:00,105.385,105.445,105.385,105.415,1200800000.0
2007-11-05 19:50:00,105.415,105.415,105.335,105.365,1479900000.0
2007-11-05 19:55:00,105.365,105.37,105.305,105.355,2787299980.0
2007-11-05 20:00:00,105.355,105.42,105.35,105.4,2205699995.0
2007-11-05 20:05:00,105.405,105.425,105.365,105.375,911900000.0
2007-11-05 20:10:00,105.375,105.385,105.31,105.325,1373699995.0
2007-11-05 20:15:00,105.32,105.34,105.26,105.31,1148300000.0
2007-11-05 20:20:00,105.31,105.31,105.195,105.215,1364499997.0
2007-11-05 20:25:00,105.215,105.27,105.195,105.215,2671999998.0
2007-11-05 20:30:00,105.215,105.255,105.21,105.215,1844100000.0
2007-11-05 20:35:00,105.22,105.275,105.14,105.22,2532499994.0
2007-11-05 20:40:00,105.22,105.235,105.145,105.17,1848499995.0
2007-11-05 20:45:00,105.175,105.195,105.095,105.095,1629399993.0
2007-11-05 20:50:00,105.095,105.105,105.015,105.055,1902299989.0
2007-11-05 20:55:00,105.055,105.11,105.04,105.085,1089699993.0
2007-11-05 21:00:00,105.085,105.15,105.06,105.125,1587499999.0
2007-11-05 21:05:00,105.125,105.15,105.1,105.135,991900000.0
2007-11-05 21:10:00,105.135,105.17,105.125,105.13,1830999997.0
2007-11-05 21:15:00,105.13,105.15,105.09,105.1,2037099997.0
2007-11-05 21:20:00,105.1,105.11,105.065,105.105,2474599976.0
2007-11-05 21:25:00,105.105,105.16,105.055,105.145,2158799998.0
2007-11-05 21:30:00,105.145,105.19,105.115,105.12,2198800000.0
2007-11-05 21:35:00,105.12,105.24,105.11,105.225,2785600002.0
2007-11-05 21:40:00,105.225,105.245,105.18,105.215,2463000001.0
2007-11-05 21:45:00,105.215,105.24,105.19,105.23,3006299998.0
2007-11-05 21:50:00,105.23,105.275,105.2,105.23,1248899998.0
2007-11-05 21:55:00,105.23,105.235,105.185,105.19,855800000.0
2007-11-05 22:00:00,105.19,105.195,105.135,105.15,834900000.0
2007-11-05 22:05:00,105.15,105.32,105.145,105.25,3826600001.0
2007-11-05 22:10:00,105.25,105.305,105.215,105.29,2261400000.0
2007-11-05 22:15:00,105.29,105.39,105.28,105.38,3614700011.0
2007-11-05 22:20:00,105.38,105.65,105.37,105.6,4861800001.0
2007-11-05 22:25:00,105.59,105.61,105.5,105.54,5130899991.0
2007-11-05 22:30:00,105.535,105.58,105.52,105.56,3984599988.0
2007-11-05 22:35:00,105.56,105.615,105.525,105.56,4551900005.0
2007-11-05 22:40:00,105.555,105.57,105.465,105.475,3894199988.0
2007-11-05 22:45:00,105.475,105.485,105.39,105.39,2753199999.0
2007-11-05 22:50:00,105.385,105.47,105.385,105.445,3235699993.0
2007-11-05 22:55:00,105.445,105.445,105.39,105.39,2469300003.0
2007-11-05 23:00:00,105.39,105.42,105.38,105.42,2439900002.0
2007-11-05 23:05:00,105.42,105.43,105.4,105.405,1529199990.0
2007-11-05 23:10:00,105.405,105.41,105.295,105.305,2173500000.0
2007-11-05 23:15:00,105.305,105.315,105.245,105.29,1188299994.0
2007-11-05 23:20:00,105.29,105.31,105.285,105.3,589700000.0
2007-11-05 23:25:00,105.3,105.3,105.225,105.275,654400003.0
2007-11-05 23:30:00,105.275,105.33,105.265,105.315,926700000.0
2007-11-05 23:35:00,105.315,105.345,105.275,105.32,906300000.0
2007-11-05 23:40:00,105.32,105.365,105.32,105.34,586500000.0
2007-11-05 23:45:00,105.345,105.345,105.28,105.325,963800003.0
2007-11-05 23:50:00,105.325,105.45,105.325,105.45,1217699999.0
2007-11-05 23:55:00,105.45,105.455,105.38,105.415,1298600000.0
2007-11-06 00:00:00,105.415,105.42,105.295,105.385,1588000000.0
2007-11-06 00:05:00,105.395,105.41,105.355,105.355,2436900000.0
2007-11-06 00:10:00,105.38,105.39,105.355,105.375,1323099998.0
2007-11-06 00:15:00,105.375,105.39,105.355,105.39,1261599998.0
2007-11-06 00:20:00,105.39,105.42,105.355,105.385,1716800000.0
2007-11-06 00:25:00,105.38,105.395,105.355,105.365,1377300000.0
2007-11-06 00:30:00,105.365,105.385,105.3,105.355,2174600006.0
2007-11-06 00:35:00,105.355,105.38,105.32,105.375,1917899996.0
2007-11-06 00:40:00,105.38,105.38,105.325,105.36,583599993.0
2007-11-06 00:45:00,105.36,105.4,105.33,105.39,1295900000.0
2007-11-06 00:50:00,105.395,105.48,105.39,105.45,2545799999.0
2007-11-06 00:55:00,105.45,105.505,105.42,105.48,2119399998.0
2007-11-06 01:00:00,105.48,105.48,105.425,105.47,2420399999.0
2007-11-06 01:05:00,105.47,105.47,105.34,105.34,2488699998.0
2007-11-06 01:10:00,105.34,105.385,105.31,105.385,2136799999.0
2007-11-06 01:15:00,105.385,105.42,105.375,105.4,3056899990.0
2007-11-06 01:20:00,105.405,105.48,105.395,105.465,1687999996.0
2007-11-06 01:25:00,105.48,105.48,105.43,105.46,2690300003.0
2007-11-06 01:30:00,105.46,105.57,105.445,105.52,1288399996.0
2007-11-06 01:35:00,105.525,105.565,105.495,105.495,2477700004.0
2007-11-06 01:40:00,105.495,105.52,105.485,105.495,1998800008.0
2007-11-06 01:45:00,105.495,105.53,105.385,105.425,2628100000.0
2007-11-06 01:50:00,105.425,105.425,105.21,105.24,3700499998.0
2007-11-06 01:55:00,105.245,105.375,105.235,105.33,2117900000.0
2007-11-06 02:00:00,105.33,105.33,105.23,105.255,1795800000.0
2007-11-06 02:05:00,105.26,105.29,105.245,105.285,707200000.0
2007-11-06 02:10:00,105.285,105.325,105.275,105.305,1490000000.0
2007-11-06 02:15:00,105.305,105.45,105.305,105.44,1695900000.0
2007-11-06 02:20:00,105.44,105.485,105.435,105.465,2489499989.0
2007-11-06 02:25:00,105.465,105.465,105.41,105.44,1158400000.0
2007-11-06 02:30:00,105.44,105.485,105.415,105.44,2463199998.0
2007-11-06 02:35:00,105.44,105.6,105.44,105.565,3483499986.0
2007-11-06 02:40:00,105.565,105.63,105.535,105.535,1755799999.0
2007-11-06 02:45:00,105.535,105.545,105.465,105.49,3521799985.0
2007-11-06 02:50:00,105.485,105.555,105.475,105.535,2853799994.0
2007-11-06 02:55:00,105.535,105.555,105.495,105.52,1776599999.0
2007-11-06 03:00:00,105.52,105.56,105.495,105.545,1255800000.0
2007-11-06 03:05:00,105.545,105.645,105.525,105.63,3398599995.0
2007-11-06 03:10:00,105.63,105.64,105.56,105.56,3594799991.0
2007-11-06 03:15:00,105.56,105.56,105.45,105.475,2895600000.0
2007-11-06 03:20:00,105.475,105.5,105.46,105.5,1680000000.0
2007-11-06 03:25:00,105.5,105.575,105.49,105.57,2252599999.0
2007-11-06 03:30:00,105.57,105.63,105.56,105.63,2718000000.0
2007-11-06 03:35:00,105.63,105.69,105.615,105.62,2743999993.0
2007-11-06 03:40:00,105.62,105.65,105.585,105.6,1881499999.0
2007-11-06 03:45:00,105.6,105.645,105.585,105.625,2265100000.0
2007-11-06 03:50:00,105.625,105.78,105.62,105.77,2167399998.0
2007-11-06 03:55:00,105.78,105.78,105.725,105.75,2952399999.0
2007-11-06 04:00:00,105.745,105.78,105.65,105.67,4228299998.0
2007-11-06 04:05:00,105.67,105.67,105.555,105.64,2515900000.0
2007-11-06 04:10:00,105.64,105.68,105.585,105.59,2767600001.0
2007-11-06 04:15:00,105.59,105.61,105.585,105.6,2310599998.0
2007-11-06 04:20:00,105.6,105.605,105.535,105.545,1491300000.0
2007-11-06 04:25:00,105.545,105.545,105.515,105.53,924400000.0
2007-11-06 04:30:00,105.53,105.545,105.49,105.52,1437500000.0
2007-11-06 04:35:00,105.525,105.54,105.51,105.54,1284700000.0
2007-11-06 04:40:00,105.53,105.57,105.525,105.565,875500000.0
2007-11-06 04:45:00,105.57,105.59,105.555,105.59,884900000.0
2007-11-06 04:50:00,105.59,105.6,105.575,105.595,946300000.0
2007-11-06 04:55:00,105.59,105.645,105.59,105.62,1272000000.0
2007-11-06 05:00:00,105.615,105.65,105.61,105.63,766900000.0
2007-11-06 05:05:00,105.63,105.64,105.6,105.605,882700000.0
2007-11-06 05:10:00,105.605,105.61,105.59,105.59,793200000.0
2007-11-06 05:15:00,105.59,105.615,105.58,105.615,751400000.0
2007-11-06 05:20:00,105.615,105.635,105.605,105.63,796600000.0
2007-11-06 05:25:00,105.63,105.64,105.62,105.635,758500000.0
2007-11-06 05:30:00,105.63,105.635,105.59,105.62,771700000.0
2007-11-06 05:35:00,105.62,105.66,105.615,105.645,1404300000.0
2007-11-06 05:40:00,105.645,105.72,105.64,105.71,1233000000.0
2007-11-06 05:45:00,105.71,105.725,105.69,105.695,523300000.0
2007-11-06 05:50:00,105.695,105.78,105.69,105.76,801100000.0
2007-11-06 05:55:00,105.76,105.875,105.75,105.82,3292199998.0
2007-11-06 06:00:00,105.82,105.835,105.74,105.765,2616799997.0
2007-11-06 06:05:00,105.765,105.845,105.76,105.795,2683900002.0
2007-11-06 06:10:00,105.795,105.805,105.77,105.775,2432299996.0
2007-11-06 06:15:00,105.775,105.805,105.74,105.775,2681199997.0
2007-11-06 06:20:00,105.775,105.78,105.735,105.755,1806600000.0
2007-11-06 06:25:00,105.75,105.77,105.75,105.77,892200000.0
2007-11-06 06:30:00,105.765,105.905,105.765,105.87,1743600000.0
2007-11-06 06:35:00,105.87,105.885,105.83,105.845,2056100000.0
2007-11-06 06:40:00,105.845,105.855,105.75,105.795,2169899997.0
2007-11-06 06:45:00,105.795,105.805,105.77,105.805,1312900000.0
2007-11-06 06:50:00,105.805,105.865,105.74,105.755,2821100000.0
2007-11-06 06:55:00,105.755,105.765,105.73,105.75,2027200000.0
2007-11-06 07:00:00,105.75,105.77,105.735,105.76,1329600000.0
2007-11-06 07:05:00,105.76,105.77,105.73,105.75,1670400000.0
2007-11-06 07:10:00,105.75,105.79,105.68,105.69,2101400000.0
2007-11-06 07:15:00,105.68,105.74,105.68,105.725,2914399999.0
2007-11-06 07:20:00,105.725,105.735,105.69,105.705,2414500000.0
2007-11-06 07:25:00,105.7,105.71,105.64,105.64,1281400000.0
2007-11-06 07:30:00,105.64,105.67,105.64,105.67,450200000.0
2007-11-06 07:35:00,105.67,105.8,105.67,105.795,1769800000.0
2007-11-06 07:40:00,105.8,105.84,105.72,105.735,1493100000.0
2007-11-06 07:45:00,105.74,105.77,105.72,105.73,677200000.0
2007-11-06 07:50:00,105.73,105.81,105.73,105.78,1405500000.0
2007-11-06 07:55:00,105.785,105.835,105.755,105.8,2147300000.0
2007-11-06 08:00:00,105.8,105.81,105.755,105.775,2348400000.0
2007-11-06 08:05:00,105.775,105.775,105.74,105.765,2140599998.0
2007-11-06 08:10:00,105.775,105.79,105.725,105.735,1435000000.0
2007-11-06 08:15:00,105.73,105.765,105.725,105.74,1990600000.0
2007-11-06 08:20:00,105.74,105.8,105.735,105.77,1890800000.0
2007-11-06 08:25:00,105.77,105.795,105.745,105.765,1410100000.0
2007-11-06 08:30:00,105.765,105.775,105.745,105.755,728500000.0
2007-11-06 08:35:00,105.75,105.835,105.745,105.835,1482900001.0
2007-11-06 08:40:00,105.835,105.86,105.82,105.82,1561700000.0
2007-11-06 08:45:00,105.815,105.835,105.78,105.79,1789200000.0
2007-11-06 08:50:00,105.79,105.82,105.775,105.775,2332899999.0
2007-11-06 08:55:00,105.775,105.8,105.645,105.73,2783800000.0
2007-11-06 09:00:00,105.73,105.775,105.665,105.76,3236400000.0
2007-11-06 09:05:00,105.76,105.84,105.755,105.81,2943800000.0
2007-11-06 09:10:00,105.815,105.865,105.805,105.845,2097600001.0
2007-11-06 09:15:00,105.845,105.895,105.825,105.86,3000200001.0
2007-11-06 09:20:00,105.86,105.865,105.8,105.82,2209700001.0
2007-11-06 09:25:00,105.815,105.855,105.79,105.79,2595900001.0
2007-11-06 09:30:00,105.79,105.81,105.76,105.79,2373000001.0
2007-11-06 09:35:00,105.79,105.845,105.715,105.76,3029579923.0
2007-11-06 09:40:00,105.76,105.81,105.725,105.81,1165667952.0
2007-11-06 09:45:00,105.81,105.835,105.785,105.82,3192099996.0
2007-11-06 09:50:00,105.82,105.93,105.82,105.91,1690799999.0
2007-11-06 09:55:00,105.91,106.065,105.885,106.065,3099399998.0
2007-11-06 10:00:00,106.05,106.25,106.05,106.155,4355399998.0
2007-11-06 10:05:00,106.155,106.17,106.095,106.11,1817100001.0
2007-11-06 10:10:00,106.11,106.145,106.065,106.11,1045700000.0
2007-11-06 10:15:00,106.115,106.21,106.09,106.205,1676699995.0
2007-11-06 10:20:00,106.205,106.205,106.13,106.16,2790199995.0
2007-11-06 10:25:00,106.16,106.235,106.16,106.195,1795399999.0
2007-11-06 10:30:00,106.195,106.2,106.115,106.12,1361300000.0
2007-11-06 10:35:00,106.12,106.18,106.105,106.155,2371299998.0
2007-11-06 10:40:00,106.155,106.195,106.14,106.185,1609500000.0
2007-11-06 10:45:00,106.185,106.185,106.085,106.105,2518900000.0
2007-11-06 10:50:00,106.105,106.145,106.085,106.12,1663500000.0
2007-11-06 10:55:00,106.12,106.175,106.105,106.165,2307899991.0
2007-11-06 11:00:00,106.165,106.17,105.945,106.0,3085100003.0
2007-11-06 11:05:00,106.0,106.03,105.985,106.02,2266199989.0
2007-11-06 11:10:00,106.02,106.02,105.95,105.975,1686749999.0
2007-11-06 11:15:00,105.975,106.02,105.935,106.005,1803599999.0
2007-11-06 11:20:00,106.005,106.08,106.0,106.045,2676799995.0
2007-11-06 11:25:00,106.05,106.105,106.04,106.045,1738049999.0
2007-11-06 11:30:00,106.045,106.1,106.03,106.075,2301349995.0
2007-11-06 11:35:00,106.075,106.12,106.015,106.045,1705899998.0
2007-11-06 11:40:00,106.045,106.095,106.005,106.015,2208150000.0
2007-11-06 11:45:00,106.015,106.06,106.005,106.01,1549600000.0
2007-11-06 11:50:00,106.005,106.075,106.005,106.065,2073099987.0
2007-11-06 11:55:00,106.065,106.155,106.065,106.135,1775100000.0
2007-11-06 12:00:00,106.135,106.135,105.985,106.05,3308199996.0
2007-11-06 12:05:00,106.05,106.075,106.005,106.01,2091099994.0
2007-11-06 12:10:00,106.01,106.05,105.995,106.035,2499299993.0
2007-11-06 12:15:00,106.04,106.05,105.995,106.04,1461099993.0
2007-11-06 12:20:00,106.035,106.045,105.95,106.0,2000500000.0
2007-11-06 12:25:00,106.0,106.02,105.965,105.985,764900000.0
2007-11-06 12:30:00,105.98,106.0,105.945,105.96,1395000007.0
2007-11-06 12:35:00,105.96,105.96,105.88,105.89,1673999998.0
2007-11-06 12:40:00,105.89,105.93,105.885,105.905,1562299998.0
2007-11-06 12:45:00,105.905,105.935,105.865,105.895,1578300001.0
2007-11-06 12:50:00,105.895,105.985,105.86,105.965,2495999992.0
2007-11-06 12:55:00,105.965,105.965,105.855,105.955,1609599998.0
2007-11-06 13:00:00,105.965,105.985,105.925,105.985,787800000.0
2007-11-06 13:05:00,105.98,106.04,105.97,106.025,1523299999.0
2007-11-06 13:10:00,106.025,106.04,105.955,106.005,2159599995.0
2007-11-06 13:15:00,106.005,106.01,105.88,105.955,2184000000.0
2007-11-06 13:20:00,105.96,105.965,105.895,105.93,1603600007.0
2007-11-06 13:25:00,105.93,106.035,105.925,106.0,2858500016.0
2007-11-06 13:30:00,106.0,106.0,105.935,105.98,1831149990.0
2007-11-06 13:35:00,105.985,106.12,105.985,106.06,2859999999.0
2007-11-06 13:40:00,106.06,106.245,106.06,106.215,1889699999.0
2007-11-06 13:45:00,106.22,106.28,106.155,106.17,3149799998.0
2007-11-06 13:50:00,106.17,106.175,106.02,106.165,3661299992.0
2007-11-06 13:55:00,106.16,106.21,106.15,106.185,1217799999.0
2007-11-06 14:00:00,106.185,106.23,106.18,106.2,1874799997.0
2007-11-06 14:05:00,106.2,106.275,106.155,106.265,2662899999.0
2007-11-06 14:10:00,106.265,106.265,106.22,106.235,2062299979.0
2007-11-06 14:15:00,106.225,106.355,106.215,106.32,2463499997.0
2007-11-06 14:20:00,106.33,106.37,106.285,106.34,2550400001.0
2007-11-06 14:25:00,106.345,106.35,106.255,106.285,1584199999.0
2007-11-06 14:30:00,106.285,106.285,106.225,106.23,1888200000.0
2007-11-06 14:35:00,106.23,106.24,106.105,106.145,1913499999.0
2007-11-06 14:40:00,106.145,106.215,106.13,106.19,1499899997.0
2007-11-06 14:45:00,106.19,106.2,106.155,106.165,1351099987.0
2007-11-06 14:50:00,106.165,106.21,106.145,106.19,1395899999.0
2007-11-06 14:55:00,106.19,106.265,106.185,106.235,1503999999.0
2007-11-06 15:00:00,106.235,106.295,106.205,106.265,1572000000.0
2007-11-06 15:05:00,106.265,106.3,106.245,106.265,1514199999.0
2007-11-06 15:10:00,106.265,106.33,106.245,106.32,2213699994.0
2007-11-06 15:15:00,106.32,106.325,106.245,106.26,1728199999.0
2007-11-06 15:20:00,106.26,106.27,106.215,106.22,1477299999.0
2007-11-06 15:25:00,106.215,106.225,106.175,106.215,2333399993.0
2007-11-06 15:30:00,106.215,106.25,106.205,106.205,1052000000.0
2007-11-06 15:35:00,106.205,106.21,106.175,106.175,1172500000.0
2007-11-06 15:40:00,106.175,106.245,106.16,106.23,1232850000.0
2007-11-06 15:45:00,106.23,106.26,106.195,106.25,1789100000.0
2007-11-06 15:50:00,106.24,106.27,106.145,106.17,2292599996.0
2007-11-06 15:55:00,106.17,106.25,106.125,106.165,3027249999.0
2007-11-06 16:00:00,106.17,106.17,105.935,105.955,2551099997.0
2007-11-06 16:05:00,105.965,106.045,105.925,105.985,3006099995.0
2007-11-06 16:10:00,105.985,106.015,105.94,105.975,2336499998.0
2007-11-06 16:15:00,105.975,106.03,105.975,106.005,1953800000.0
2007-11-06 16:20:00,106.01,106.045,105.995,106.025,1582300000.0
2007-11-06 16:25:00,106.03,106.06,106.02,106.035,1599899999.0
2007-11-06 16:30:00,106.035,106.125,106.035,106.125,4088950001.0
2007-11-06 16:35:00,106.125,106.125,106.07,106.07,3263199997.0
2007-11-06 16:40:00,106.07,106.165,106.065,106.135,2970200000.0
2007-11-06 16:45:00,106.135,106.15,106.065,106.15,2457099998.0
2007-11-06 16:50:00,106.15,106.155,105.975,105.985,2973000001.0
2007-11-06 16:55:00,105.985,106.095,105.975,106.065,4295099987.0
2007-11-06 17:00:00,106.065,106.115,106.015,106.07,3797199998.0
2007-11-06 17:05:00,106.075,106.095,106.045,106.07,2805949999.0
2007-11-06 17:10:00,106.07,106.11,106.05,106.1,1484000000.0
2007-11-06 17:15:00,106.1,106.115,106.055,106.07,2414400000.0
2007-11-06 17:20:00,106.07,106.08,106.02,106.065,2246500002.0
2007-11-06 17:25:00,106.06,106.135,106.02,106.12,2338400002.0
2007-11-06 17:30:00,106.12,106.135,106.045,106.055,1797849999.0
2007-11-06 17:35:00,106.055,106.08,106.005,106.07,2110799999.0
2007-11-06 17:40:00,106.07,106.08,105.945,105.975,1609199998.0
2007-11-06 17:45:00,105.975,105.99,105.815,105.825,2907699999.0
2007-11-06 17:50:00,105.825,105.85,105.725,105.79,2530100000.0
2007-11-06 17:55:00,105.795,105.81,105.61,105.765,3439999998.0
2007-11-06 18:00:00,105.78,105.925,105.73,105.89,3986600003.0
2007-11-06 18:05:00,105.89,106.035,105.845,106.035,1361699997.0
2007-11-06 18:10:00,106.035,106.085,105.925,105.93,1965300000.0
2007-11-06 18:15:00,105.925,106.015,105.885,105.98,2472399998.0
2007-11-06 18:20:00,105.98,106.02,105.945,105.975,2495800000.0
2007-11-06 18:25:00,105.965,106.0,105.855,105.875,3158799971.0
2007-11-06 18:30:00,105.885,105.91,105.735,105.735,3263499997.0
2007-11-06 18:35:00,105.735,105.865,105.715,105.845,2782099966.0
2007-11-06 18:40:00,105.845,105.885,105.8,105.815,3356700002.0
2007-11-06 18:45:00,105.81,105.85,105.79,105.795,2488900000.0
2007-11-06 18:50:00,105.795,106.055,105.785,106.055,2803100005.0
2007-11-06 18:55:00,106.055,106.085,105.92,105.935,2687399990.0
2007-11-06 19:00:00,105.94,105.94,105.85,105.865,2750700000.0
2007-11-06 19:05:00,105.865,105.895,105.855,105.875,1589000000.0
2007-11-06 19:10:00,105.875,105.925,105.85,105.925,2021199997.0
2007-11-06 19:15:00,105.925,106.01,105.915,106.01,1237300002.0
2007-11-06 19:20:00,106.005,106.01,105.955,105.98,963500000.0
2007-11-06 19:25:00,105.975,105.995,105.9,105.925,717200000.0
2007-11-06 19:30:00,105.925,105.94,105.845,105.845,709000000.0
2007-11-06 19:35:00,105.845,105.885,105.84,105.885,1344800000.0
2007-11-06 19:40:00,105.885,105.91,105.87,105.895,766200000.0
2007-11-06 19:45:00,105.9,105.935,105.88,105.885,984900000.0
2007-11-06 19:50:00,105.885,105.94,105.885,105.93,793000000.0
2007-11-06 19:55:00,105.93,106.025,105.92,106.005,1665999997.0
2007-11-06 20:00:00,106.005,106.01,105.97,105.995,1565000000.0
2007-11-06 20:05:00,105.995,106.05,105.98,106.045,2108700000.0
2007-11-06 20:10:00,106.045,106.075,106.015,106.025,2649399999.0
2007-11-06 20:15:00,106.025,106.04,105.965,105.985,1721099998.0
2007-11-06 20:20:00,105.985,106.06,105.985,106.055,1364599996.0
2007-11-06 20:25:00,106.055,106.065,106.005,106.015,1723899998.0
2007-11-06 20:30:00,106.015,106.045,106.0,106.04,1628000003.0
2007-11-06 20:35:00,106.04,106.115,106.04,106.11,1591500001.0
2007-11-06 20:40:00,106.11,106.14,106.095,106.115,1477600001.0
2007-11-06 20:45:00,106.115,106.135,106.065,106.105,1829199996.0
2007-11-06 20:50:00,106.105,106.15,106.105,106.135,1226699994.0
2007-11-06 20:55:00,106.135,106.135,106.04,106.04,1270200000.0
2007-11-06 21:00:00,106.04,106.1,106.015,106.085,1953700006.0
2007-11-06 21:05:00,106.085,106.085,106.025,106.045,1628000000.0
2007-11-06 21:10:00,106.045,106.08,106.015,106.07,1709599999.0
2007-11-06 21:15:00,106.07,106.095,106.025,106.095,2193600002.0
2007-11-06 21:20:00,106.095,106.095,106.025,106.075,1781499999.0
2007-11-06 21:25:00,106.065,106.09,106.05,106.06,1761800015.0
2007-11-06 21:30:00,106.06,106.11,106.035,106.11,1692099995.0
2007-11-06 21:35:00,106.115,106.155,106.075,106.105,2789199998.0
2007-11-06 21:40:00,106.105,106.19,106.1,106.175,3114100008.0
2007-11-06 21:45:00,106.185,106.22,106.165,106.165,2452699998.0
2007-11-06 21:50:00,106.16,106.245,106.16,106.215,3469099992.0
2007-11-06 21:55:00,106.215,106.255,106.185,106.225,3132200003.0
2007-11-06 22:00:00,106.225,106.26,106.18,106.225,4134200003.0
2007-11-06 22:05:00,106.225,106.23,106.105,106.11,3393599994.0
2007-11-06 22:10:00,106.11,106.225,106.09,106.21,2144799994.0
2007-11-06 22:15:00,106.21,106.28,106.15,106.23,2964100003.0
2007-11-06 22:20:00,106.23,106.23,106.195,106.22,1487500000.0
2007-11-06 22:25:00,106.22,106.245,106.205,106.235,1087900008.0
2007-11-06 22:30:00,106.235,106.25,106.23,106.23,617100000.0
2007-11-06 22:35:00,106.22,106.235,106.09,106.095,633100000.0
2007-11-06 22:40:00,106.095,106.255,106.095,106.225,2018699999.0
2007-11-06 22:45:00,106.225,106.3,106.21,106.27,1865699996.0
2007-11-06 22:50:00,106.27,106.34,106.27,106.335,2812799996.0
2007-11-06 22:55:00,106.335,106.42,106.335,106.415,2906799999.0
2007-11-06 23:00:00,106.42,106.42,106.33,106.365,1630400004.0
2007-11-06 23:05:00,106.365,106.445,106.365,106.42,2303099995.0
2007-11-06 23:10:00,106.42,106.43,106.395,106.42,1559900002.0
2007-11-06 23:15:00,106.42,106.43,106.395,106.42,1793700001.0
2007-11-06 23:20:00,106.425,106.45,106.42,106.435,1720100000.0
2007-11-06 23:25:00,106.44,106.5,106.395,106.46,2004700003.0
2007-11-06 23:30:00,106.46,106.48,106.445,106.455,1501600000.0
2007-11-06 23:35:00,106.455,106.47,106.425,106.455,1998500000.0
2007-11-06 23:40:00,106.455,106.51,106.43,106.505,1385700000.0
2007-11-06 23:45:00,106.505,106.57,106.5,106.55,2372599998.0
2007-11-06 23:50:00,106.55,106.62,106.515,106.57,2372600005.0
2007-11-06 23:55:00,106.57,106.57,106.51,106.515,1871099993.0
2007-11-07 00:00:00,106.515,106.58,106.495,106.57,1129500000.0
2007-11-07 00:05:00,106.57,106.57,106.485,106.51,1030800000.0
2007-11-07 00:10:00,106.51,106.52,106.285,106.3,1601300000.0
2007-11-07 00:15:00,106.3,106.34,106.27,106.315,1641800001.0
2007-11-07 00:20:00,106.315,106.35,106.28,106.35,1976200004.0
2007-11-07 00:25:00,106.35,106.405,106.345,106.395,1211400000.0
2007-11-07 00:30:00,106.395,106.705,106.255,106.695,4828600036.0
2007-11-07 00:35:00,106.695,106.755,106.525,106.585,5529000032.0
2007-11-07 00:40:00,106.58,106.645,106.54,106.555,3394099996.0
2007-11-07 00:45:00,106.555,106.65,106.525,106.61,2298099992.0
2007-11-07 00:50:00,106.61,106.69,106.59,106.62,2500400008.0
2007-11-07 00:55:00,106.62,106.76,106.585,106.75,1373699998.0
2007-11-07 01:00:00,106.74,106.76,106.71,106.73,1772700000.0
2007-11-07 01:05:00,106.73,106.75,106.65,106.705,2961600005.0
2007-11-07 01:10:00,106.705,106.74,106.63,106.63,2544099998.0
2007-11-07 01:15:00,106.63,106.73,106.615,106.725,2499300005.0
2007-11-07 01:20:00,106.725,106.81,106.675,106.78,2129200001.0
2007-11-07 01:25:00,106.78,106.925,106.77,106.905,3487999999.0
2007-11-07 01:30:00,106.905,106.905,106.84,106.84,1421300000.0
2007-11-07 01:35:00,106.845,106.88,106.78,106.79,1712400001.0
2007-11-07 01:40:00,106.795,106.85,106.79,106.81,2575900000.0
2007-11-07 01:45:00,106.81,106.88,106.8,106.85,3897299988.0
2007-11-07 01:50:00,106.85,106.875,106.815,106.87,2427800006.0
2007-11-07 01:55:00,106.87,106.905,106.85,106.895,1643199999.0
2007-11-07 02:00:00,106.895,106.93,106.89,106.915,2087200000.0
2007-11-07 02:05:00,106.915,106.97,106.915,106.94,1102199998.0
2007-11-07 02:10:00,106.94,107.025,106.93,106.99,2361199998.0
2007-11-07 02:15:00,106.985,107.04,106.985,107.01,1439049999.0
2007-11-07 02:20:00,107.01,107.09,107.0,107.055,1639100000.0
2007-11-07 02:25:00,107.055,107.055,106.945,106.95,1679999996.0
2007-11-07 02:30:00,106.945,106.965,106.835,106.86,3040900002.0
2007-11-07 02:35:00,106.86,106.92,106.85,106.92,2718299993.0
2007-11-07 02:40:00,106.92,106.92,106.79,106.805,2189000000.0
2007-11-07 02:45:00,106.805,106.845,106.795,106.83,686000000.0
2007-11-07 02:50:00,106.825,106.895,106.815,106.89,1111299999.0
2007-11-07 02:55:00,106.89,106.925,106.885,106.905,956400000.0
2007-11-07 03:00:00,106.9,106.94,106.9,106.93,1121600000.0
2007-11-07 03:05:00,106.93,107.015,106.925,107.0,1980500000.0
2007-11-07 03:10:00,107.005,107.045,106.895,106.895,2710900000.0
2007-11-07 03:15:00,106.895,106.93,106.87,106.895,1491400000.0
2007-11-07 03:20:00,106.895,106.955,106.79,106.935,2530599996.0
2007-11-07 03:25:00,106.945,106.99,106.865,106.89,3059499994.0
2007-11-07 03:30:00,106.9,106.97,106.89,106.945,834600000.0
2007-11-07 03:35:00,106.945,106.995,106.935,106.94,926800000.0
2007-11-07 03:40:00,106.94,106.95,106.865,106.89,793600002.0
2007-11-07 03:45:00,106.89,106.92,106.855,106.88,656700000.0
2007-11-07 03:50:00,106.88,106.945,106.86,106.875,1551999996.0
2007-11-07 03:55:00,106.88,106.915,106.855,106.91,1640099997.0
2007-11-07 04:00:00,106.91,106.995,106.905,106.985,1472800000.0
2007-11-07 04:05:00,106.985,106.99,106.95,106.975,1240200001.0
2007-11-07 04:10:00,106.975,107.01,106.955,106.98,1590800000.0
2007-11-07 04:15:00,106.98,107.0,106.935,106.99,1583599999.0
2007-11-07 04:20:00,106.985,107.02,106.95,107.015,1277700000.0
2007-11-07 04:25:00,107.01,107.16,106.915,107.015,3557400003.0
2007-11-07 04:30:00,107.015,107.07,106.785,106.86,4817300007.0
2007-11-07 04:35:00,106.86,107.115,106.83,107.015,6434500007.0
2007-11-07 04:40:00,107.015,107.07,106.975,107.07,4483299999.0
2007-11-07 04:45:00,107.07,107.18,106.91,106.915,4596300003.0
2007-11-07 04:50:00,106.92,107.02,106.785,106.905,3311699996.0
2007-11-07 04:55:00,106.905,106.99,106.87,106.905,1929399999.0
2007-11-07 05:00:00,106.905,107.03,106.9,106.965,956100000.0
2007-11-07 05:05:00,106.965,107.04,106.955,107.02,1467000000.0
2007-11-07 05:10:00,107.02,107.1,107.01,107.055,2481900000.0
2007-11-07 05:15:00,107.06,107.06,106.955,107.0,2418850003.0
2007-11-07 05:20:00,106.995,107.085,106.965,107.01,1333699999.0
2007-11-07 05:25:00,107.015,107.07,106.99,106.99,1432400001.0
2007-11-07 05:30:00,106.99,107.01,106.94,106.985,2570699999.0
2007-11-07 05:35:00,106.99,107.01,106.94,106.94,1339300000.0
2007-11-07 05:40:00,106.94,107.045,106.905,107.01,1272000000.0
2007-11-07 05:45:00,107.01,107.025,106.93,106.98,1854200003.0
2007-11-07 05:50:00,106.985,106.995,106.915,106.965,1701500001.0
2007-11-07 05:55:00,106.97,106.97,106.885,106.89,2069799999.0
2007-11-07 06:00:00,106.89,107.01,106.815,106.985,3231900000.0
2007-11-07 06:05:00,106.985,107.0,106.895,106.91,2380700000.0
2007-11-07 06:10:00,106.91,106.94,106.825,106.83,1924399992.0
2007-11-07 06:15:00,106.835,106.89,106.83,106.88,765700000.0
2007-11-07 06:20:00,106.88,106.935,106.84,106.93,1781699999.0
2007-11-07 06:25:00,106.93,106.985,106.915,106.98,1949800000.0
2007-11-07 06:30:00,106.98,107.025,106.955,106.985,2441299999.0
2007-11-07 06:35:00,106.985,107.01,106.91,106.91,1620000000.0
2007-11-07 06:40:00,106.91,107.085,106.895,107.03,3452199985.0
2007-11-07 06:45:00,107.035,107.05,106.96,107.04,2906700001.0
2007-11-07 06:50:00,107.04,107.05,106.875,106.905,3010900000.0
2007-11-07 06:55:00,106.9,106.99,106.875,106.96,1833099998.0
2007-11-07 07:00:00,106.96,106.975,106.92,106.94,1881599994.0
2007-11-07 07:05:00,106.94,106.95,106.785,106.84,1941199993.0
2007-11-07 07:10:00,106.845,106.94,106.815,106.91,2312300000.0
2007-11-07 07:15:00,106.92,106.96,106.875,106.925,2931600000.0
2007-11-07 07:20:00,106.93,106.93,106.83,106.885,2001800000.0
2007-11-07 07:25:00,106.875,106.93,106.82,106.91,2715999996.0
2007-11-07 07:30:00,106.91,106.93,106.785,106.83,2379000001.0
2007-11-07 07:35:00,106.83,106.88,106.82,106.86,2296500000.0
2007-11-07 07:40:00,106.86,106.875,106.725,106.825,1777200000.0
2007-11-07 07:45:00,106.82,106.82,106.68,106.71,1486800002.0
2007-11-07 07:50:00,106.71,106.725,106.665,106.685,3113599999.0
2007-11-07 07:55:00,106.68,106.735,106.665,106.72,1731500000.0
2007-11-07 08:00:00,106.72,106.73,106.66,106.685,1552800000.0
2007-11-07 08:05:00,106.685,106.76,106.67,106.75,1176000000.0
2007-11-07 08:10:00,106.75,106.805,106.625,106.71,2262399997.0
2007-11-07 08:15:00,106.71,106.79,106.71,106.78,2077700000.0
2007-11-07 08:20:00,106.78,106.94,106.76,106.87,3366899998.0
2007-11-07 08:25:00,106.87,106.87,106.805,106.85,1159600000.0
2007-11-07 08:30:00,106.85,106.905,106.82,106.845,1608700000.0
2007-11-07 08:35:00,106.845,106.88,106.785,106.855,754300000.0
2007-11-07 08:40:00,106.86,106.935,106.835,106.935,813400000.0
2007-11-07 08:45:00,106.935,106.995,106.895,106.935,2350899996.0
2007-11-07 08:50:00,106.935,106.95,106.88,106.9,2021699999.0
2007-11-07 08:55:00,106.895,106.94,106.89,106.93,1363400000.0
2007-11-07 09:00:00,106.93,106.93,106.87,106.88,1991600004.0
2007-11-07 09:05:00,106.88,106.965,106.85,106.85,1482200000.0
2007-11-07 09:10:00,106.85,106.88,106.745,106.745,1909499998.0
2007-11-07 09:15:00,106.74,106.8,106.53,106.585,3703100000.0
2007-11-07 09:20:00,106.585,106.605,106.505,106.54,3297500001.0
2007-11-07 09:25:00,106.54,106.56,106.44,106.49,3312999999.0
2007-11-07 09:30:00,106.49,106.52,106.43,106.445,3374099999.0
2007-11-07 09:35:00,106.445,106.565,106.43,106.565,3002200000.0
2007-11-07 09:40:00,106.565,106.62,106.535,106.545,3147899999.0
2007-11-07 09:45:00,106.545,106.585,106.53,106.55,2012300000.0
2007-11-07 09:50:00,106.545,106.61,106.5,106.565,2121999996.0
2007-11-07 09:55:00,106.565,106.625,106.56,106.595,2552399995.0
2007-11-07 10:00:00,106.595,106.62,106.545,106.585,2303500001.0
2007-11-07 10:05:00,106.575,106.615,106.56,106.57,2543199994.0
2007-11-07 10:10:00,106.57,106.585,106.515,106.545,3436500015.0
2007-11-07 10:15:00,106.545,106.605,106.535,106.6,2465800001.0
2007-11-07 10:20:00,106.605,106.605,106.53,106.555,3120300000.0
2007-11-07 10:25:00,106.555,106.625,106.55,106.615,2561799999.0
2007-11-07 10:30:00,106.615,106.66,106.595,106.655,1443900000.0
2007-11-07 10:35:00,106.655,106.745,106.645,106.715,5076399994.0
2007-11-07 10:40:00,106.715,106.735,106.625,106.65,4344800007.0
2007-11-07 10:45:00,106.65,106.685,106.605,106.685,2596600007.0
2007-11-07 10:50:00,106.685,106.755,106.635,106.715,3374499989.0
2007-11-07 10:55:00,106.705,106.76,106.69,106.745,4113299963.0
2007-11-07 11:00:00,106.745,106.77,106.695,106.695,3497299994.0
2007-11-07 11:05:00,106.695,106.745,106.635,106.725,1998899996.0
2007-11-07 11:10:00,106.725,106.765,106.665,106.755,3093100003.0
2007-11-07 11:15:00,106.755,106.765,106.665,106.705,3981999986.0
2007-11-07 11:20:00,106.705,106.8,106.615,106.68,3887600008.0
2007-11-07 11:25:00,106.68,106.725,106.595,106.655,4006099987.0
2007-11-07 11:30:00,106.655,106.685,106.01,106.605,5809299978.0
2007-11-07 11:35:00,106.605,106.655,106.515,106.585,3501799990.0
2007-11-07 11:40:00,106.585,106.585,106.265,106.295,4205999994.0
2007-11-07 11:45:00,106.28,106.28,106.005,106.165,3834799987.0
2007-11-07 11:50:00,106.165,106.295,106.125,106.245,3987299983.0
2007-11-07 11:55:00,106.245,106.27,106.125,106.125,2345399997.0
2007-11-07 12:00:00,106.125,106.145,105.865,105.97,5168699988.0
2007-11-07 12:05:00,105.97,106.175,105.915,105.95,4560199996.0
2007-11-07 12:10:00,105.95,106.135,105.87,106.13,3243099997.0
2007-11-07 12:15:00,106.135,106.165,106.045,106.115,3837700001.0
2007-11-07 12:20:00,106.115,106.135,106.01,106.02,3047950000.0
2007-11-07 12:25:00,106.015,106.09,106.0,106.085,3383600001.0
2007-11-07 12:30:00,106.085,106.125,105.885,105.905,3473099998.0
2007-11-07 12:35:00,105.915,106.01,105.85,105.855,3730399996.0
2007-11-07 12:40:00,105.855,105.94,105.845,105.925,2414199995.0
2007-11-07 12:45:00,105.93,106.05,105.915,105.975,3117300004.0
2007-11-07 12:50:00,105.975,106.02,105.895,105.93,3026500003.0
2007-11-07 12:55:00,105.93,106.1,105.92,106.04,2302900000.0
2007-11-07 13:00:00,106.04,106.05,105.99,106.015,1605200000.0
2007-11-07 13:05:00,106.01,106.1,106.01,106.085,2317100000.0
2007-11-07 13:10:00,106.09,106.125,106.03,106.075,2854200002.0
2007-11-07 13:15:00,106.075,106.095,105.915,105.915,2604900001.0
2007-11-07 13:20:00,105.915,106.035,105.91,105.98,2594000000.0
2007-11-07 13:25:00,105.985,106.075,105.965,106.02,2988400006.0
2007-11-07 13:30:00,105.9,106.035,105.89,106.015,4057999993.0
2007-11-07 13:35:00,106.015,106.095,105.995,106.095,3867799996.0
2007-11-07 13:40:00,106.095,106.14,106.075,106.115,3880900000.0
2007-11-07 13:45:00,106.12,106.195,106.105,106.185,3375499995.0
2007-11-07 13:50:00,106.185,106.205,106.065,106.155,3354599989.0
2007-11-07 13:55:00,106.155,106.175,106.105,106.135,3775100001.0
2007-11-07 14:00:00,106.13,106.13,105.905,106.005,3641799988.0
2007-11-07 14:05:00,106.015,106.04,105.735,105.815,3884300008.0
2007-11-07 14:10:00,105.815,106.03,105.795,106.005,4034399995.0
2007-11-07 14:15:00,106.005,106.02,105.935,105.945,2760199998.0
2007-11-07 14:20:00,105.935,105.95,105.855,105.855,3212399996.0
2007-11-07 14:25:00,105.855,105.905,105.835,105.905,2170300006.0
2007-11-07 14:30:00,105.905,105.965,105.855,105.86,4518800021.0
2007-11-07 14:35:00,105.865,105.97,105.855,105.87,2287500000.0
2007-11-07 14:40:00,105.875,105.97,105.865,105.97,3681099991.0
2007-11-07 14:45:00,105.97,105.985,105.865,105.89,4593899998.0
2007-11-07 14:50:00,105.895,105.975,105.875,105.905,3687800004.0
2007-11-07 14:55:00,105.905,105.965,105.825,105.95,2302799997.0
2007-11-07 15:00:00,105.945,105.965,105.855,105.865,3977099992.0
2007-11-07 15:05:00,105.865,105.925,105.73,105.825,3880600010.0
2007-11-07 15:10:00,105.825,105.865,105.68,105.695,4848899996.0
2007-11-07 15:15:00,105.685,105.765,105.675,105.675,2213799999.0
2007-11-07 15:20:00,105.675,105.825,105.635,105.825,3369200005.0
2007-11-07 15:25:00,105.815,105.835,105.725,105.765,3031599999.0
2007-11-07 15:30:00,105.765,105.935,105.745,105.915,4255299989.0
2007-11-07 15:35:00,105.91,105.915,105.765,105.78,3364900004.0
2007-11-07 15:40:00,105.78,105.885,105.715,105.82,2820399997.0
2007-11-07 15:45:00,105.82,105.965,105.815,105.955,2829500002.0
2007-11-07 15:50:00,105.965,106.04,105.925,106.015,3587199997.0
2007-11-07 15:55:00,106.015,106.035,105.955,105.97,3252900004.0
2007-11-07 16:00:00,105.97,105.985,105.895,105.94,2799600002.0
2007-11-07 16:05:00,105.94,105.96,105.82,105.88,2368600008.0
2007-11-07 16:10:00,105.885,105.955,105.885,105.945,3331700013.0
2007-11-07 16:15:00,105.945,106.075,105.94,106.035,3182299997.0
2007-11-07 16:20:00,106.035,106.05,105.965,105.97,2370099997.0
2007-11-07 16:25:00,105.975,106.125,105.975,106.115,3873800007.0
2007-11-07 16:30:00,106.115,106.185,106.045,106.095,3712400005.0
2007-11-07 16:35:00,106.095,106.185,106.085,106.145,2974800011.0
2007-11-07 16:40:00,106.145,106.235,106.065,106.215,2370499997.0
2007-11-07 16:45:00,106.215,106.215,106.085,106.15,3825800004.0
2007-11-07 16:50:00,106.15,106.195,106.065,106.08,2096599999.0
2007-11-07 16:55:00,106.08,106.26,106.07,106.245,6343100005.0
2007-11-07 17:00:00,106.245,106.255,106.135,106.205,4793300004.0
2007-11-07 17:05:00,106.205,106.445,106.195,106.385,3390799997.0
2007-11-07 17:10:00,106.375,106.52,106.355,106.425,4443299998.0
2007-11-07 17:15:00,106.425,106.465,106.295,106.295,3599099994.0
2007-11-07 17:20:00,106.295,106.34,106.275,106.32,2818599998.0
2007-11-07 17:25:00,106.32,106.335,106.155,106.175,3727199987.0
2007-11-07 17:30:00,106.18,106.255,106.075,106.075,4272599993.0
2007-11-07 17:35:00,106.075,106.145,105.915,106.005,3896300003.0
2007-11-07 17:40:00,106.005,106.115,105.945,106.115,2622000002.0
2007-11-07 17:45:00,106.11,106.14,105.93,105.95,4226500002.0
2007-11-07 17:50:00,106.115,106.155,106.055,106.095,5366499994.0
2007-11-07 17:55:00,106.095,106.175,106.015,106.015,4424199993.0
2007-11-07 18:00:00,106.025,106.135,105.975,106.025,4753399990.0
2007-11-07 18:05:00,106.025,106.135,106.005,106.085,4656499986.0
2007-11-07 18:10:00,106.075,106.155,105.975,106.05,4032600005.0
2007-11-07 18:15:00,106.045,106.145,106.045,106.145,5537600011.0
2007-11-07 18:20:00,106.15,106.165,106.065,106.115,2331899997.0
2007-11-07 18:25:00,106.115,106.115,106.005,106.075,3151899996.0
2007-11-07 18:30:00,106.075,106.085,105.86,105.885,3867567680.0
2007-11-07 18:35:00,105.88,105.96,105.855,105.945,1887900003.0
2007-11-07 18:40:00,105.945,105.97,105.92,105.96,3098199993.0
2007-11-07 18:45:00,105.96,105.985,105.93,105.955,1823199999.0
2007-11-07 18:50:00,105.955,106.11,105.945,106.065,4649799980.0
2007-11-07 18:55:00,106.065,106.125,106.045,106.125,4222599987.0
2007-11-07 19:00:00,106.12,106.14,106.045,106.065,3352800000.0
2007-11-07 19:05:00,106.065,106.085,106.01,106.045,2750099995.0
2007-11-07 19:10:00,106.045,106.055,105.895,105.965,3369300001.0
2007-11-07 19:15:00,105.965,105.98,105.855,105.875,3851699992.0
2007-11-07 19:20:00,105.875,106.05,105.82,105.965,3638999994.0
2007-11-07 19:25:00,105.965,106.08,105.955,106.08,2521499996.0
2007-11-07 19:30:00,106.08,106.105,106.015,106.085,2215100000.0
2007-11-07 19:35:00,106.09,106.115,106.045,106.1,3288799997.0
2007-11-07 19:40:00,106.1,106.1,106.02,106.02,2536700000.0
2007-11-07 19:45:00,106.02,106.03,105.855,105.875,3229200000.0
2007-11-07 19:50:00,105.88,106.005,105.865,106.0,3530799994.0
2007-11-07 19:55:00,106.005,106.065,105.935,105.95,2105599997.0
2007-11-07 20:00:00,105.95,105.955,105.785,105.86,4223599993.0
2007-11-07 20:05:00,105.86,105.905,105.775,105.815,2505400002.0
2007-11-07 20:10:00,105.815,105.825,105.655,105.665,2860399998.0
2007-11-07 20:15:00,105.665,105.665,105.115,105.2,4473499997.0
2007-11-07 20:20:00,105.2,105.3,104.97,104.99,4533599997.0
2007-11-07 20:25:00,104.985,105.18,104.975,105.125,3557800004.0
2007-11-07 20:30:00,105.125,105.355,105.115,105.245,3458999996.0
2007-11-07 20:35:00,105.245,105.305,105.145,105.15,2566499997.0
2007-11-07 20:40:00,105.15,105.255,105.14,105.245,2314399997.0
2007-11-07 20:45:00,105.245,105.27,105.175,105.255,1552000000.0
2007-11-07 20:50:00,105.25,105.4,105.25,105.305,2354499997.0
2007-11-07 20:55:00,105.305,105.35,105.205,105.205,1692799998.0
2007-11-07 21:00:00,105.205,105.205,105.0,105.015,3116599998.0
2007-11-07 21:05:00,105.015,105.255,104.96,105.255,2236600000.0
2007-11-07 21:10:00,105.255,105.37,105.2,105.365,2904799997.0
2007-11-07 21:15:00,105.365,105.43,105.25,105.33,2970799997.0
2007-11-07 21:20:00,105.335,105.355,105.285,105.325,1869799983.0
2007-11-07 21:25:00,105.325,105.525,105.325,105.415,3475099992.0
2007-11-07 21:30:00,105.415,105.49,105.405,105.47,1576400002.0
2007-11-07 21:35:00,105.47,105.515,105.415,105.445,2459400001.0
2007-11-07 21:40:00,105.445,105.685,105.425,105.64,3459800002.0
2007-11-07 21:45:00,105.64,105.655,105.485,105.495,2763100008.0
2007-11-07 21:50:00,105.495,105.51,105.34,105.35,2236399998.0
2007-11-07 21:55:00,105.35,105.38,105.29,105.295,3202800000.0
2007-11-07 22:00:00,105.295,105.39,105.27,105.27,3577000006.0
2007-11-07 22:05:00,105.27,105.42,105.215,105.405,4704499991.0
2007-11-07 22:10:00,105.405,105.45,105.35,105.375,3751799989.0
2007-11-07 22:15:00,105.375,105.435,105.185,105.23,3599299998.0
2007-11-07 22:20:00,105.23,105.34,105.215,105.24,4083600015.0
2007-11-07 22:25:00,105.24,105.24,104.99,105.075,3957799996.0
2007-11-07 22:30:00,105.075,105.18,104.99,105.03,5436999986.0
2007-11-07 22:35:00,105.03,105.04,104.905,104.955,3826000003.0
2007-11-07 22:40:00,104.955,105.05,104.945,105.0,3914299991.0
2007-11-07 22:45:00,105.0,105.025,104.93,104.95,2910900005.0
2007-11-07 22:50:00,104.95,104.95,104.745,104.745,4388499993.0
2007-11-07 22:55:00,104.745,104.81,104.71,104.745,3354999997.0
2007-11-07 23:00:00,104.735,104.845,104.67,104.765,4640000000.0
2007-11-07 23:05:00,104.765,104.765,104.685,104.715,3286699994.0
2007-11-07 23:10:00,104.715,104.865,104.64,104.78,4146799987.0
2007-11-07 23:15:00,104.78,104.83,104.745,104.805,2863900004.0
2007-11-07 23:20:00,104.805,104.86,104.765,104.765,2890100000.0
2007-11-07 23:25:00,104.765,104.81,104.68,104.7,2478800001.0
2007-11-07 23:30:00,104.7,104.7,104.565,104.655,2530799995.0
2007-11-07 23:35:00,104.65,104.68,104.63,104.63,1789199999.0
2007-11-07 23:40:00,104.635,104.655,104.62,104.65,1139900002.0
2007-11-07 23:45:00,104.65,104.67,104.52,104.62,2900899995.0
2007-11-07 23:50:00,104.62,104.67,104.45,104.55,2336800000.0
2007-11-07 23:55:00,104.56,104.56,104.465,104.475,2813700003.0
2007-11-08 00:00:00,104.475,104.485,104.345,104.375,2070100000.0
2007-11-08 00:05:00,104.395,104.395,104.135,104.16,2041300000.0
2007-11-08 00:10:00,104.16,104.28,104.085,104.09,2603900006.0
2007-11-08 00:15:00,104.09,104.12,103.44,103.83,4108100001.0
2007-11-08 00:20:00,103.82,104.01,103.72,103.725,4384899983.0
2007-11-08 00:25:00,103.725,103.77,103.445,103.495,4094299970.0
2007-11-08 00:30:00,103.495,103.495,103.145,103.355,5107399979.0
2007-11-08 00:35:00,103.365,103.545,103.215,103.215,4609299975.0
2007-11-08 00:40:00,103.225,103.445,103.195,103.425,4120399959.0
2007-11-08 00:45:00,103.435,103.515,103.405,103.465,6330399927.0
2007-11-08 00:50:00,103.465,103.775,103.465,103.755,4182599977.0
2007-11-08 00:55:00,103.765,103.845,103.655,103.655,4984899963.0
2007-11-08 01:00:00,103.665,103.95,103.665,103.895,3602600000.0
2007-11-08 01:05:00,103.895,103.955,103.65,103.9,3948599989.0
2007-11-08 01:10:00,103.9,104.1,103.9,104.075,2871399996.0
2007-11-08 01:15:00,104.075,104.1,103.975,104.01,1679600000.0
2007-11-08 01:20:00,104.01,104.115,103.995,104.105,2217600000.0
2007-11-08 01:25:00,104.105,104.29,104.09,104.15,1943000000.0
2007-11-08 01:30:00,104.15,104.235,104.135,104.22,2102400000.0
2007-11-08 01:35:00,104.22,104.39,104.17,104.32,3445300000.0
2007-11-08 01:40:00,104.32,104.37,104.105,104.11,3243900000.0
2007-11-08 01:45:00,104.11,104.19,104.06,104.09,2442800000.0
2007-11-08 01:50:00,104.09,104.15,104.05,104.11,2580599999.0
2007-11-08 01:55:00,104.11,104.23,104.065,104.07,4021499995.0
2007-11-08 02:00:00,104.07,104.235,104.065,104.21,3121199996.0
2007-11-08 02:05:00,104.21,104.29,104.04,104.09,4245799997.0
2007-11-08 02:10:00,104.09,104.31,104.09,104.3,3565499998.0
2007-11-08 02:15:00,104.3,104.51,104.28,104.47,3217899999.0
2007-11-08 02:20:00,104.48,104.63,104.47,104.615,3449500001.0
2007-11-08 02:25:00,104.62,104.8,104.53,104.795,3219300001.0
2007-11-08 02:30:00,104.795,104.81,104.46,104.56,3627300000.0
2007-11-08 02:35:00,104.55,104.79,104.53,104.69,3946999997.0
2007-11-08 02:40:00,104.695,104.85,104.66,104.76,3974499999.0
2007-11-08 02:45:00,104.76,104.835,104.735,104.83,3442600003.0
2007-11-08 02:50:00,104.83,104.85,104.63,104.67,2005800000.0
2007-11-08 02:55:00,104.67,104.67,104.24,104.27,2966299999.0
2007-11-08 03:00:00,104.27,104.285,104.155,104.27,3517100000.0
2007-11-08 03:05:00,104.27,104.36,104.26,104.295,3038399999.0
2007-11-08 03:10:00,104.29,104.37,104.235,104.25,3556799999.0
2007-11-08 03:15:00,104.24,104.35,104.235,104.34,3008400006.0
2007-11-08 03:20:00,104.34,104.42,104.29,104.415,3089300001.0
2007-11-08 03:25:00,104.415,104.72,104.405,104.68,2944900002.0
2007-11-08 03:30:00,104.68,104.75,104.55,104.57,1699800000.0
2007-11-08 03:35:00,104.55,104.61,104.5,104.51,2210699999.0
2007-11-08 03:40:00,104.52,104.53,104.435,104.46,2854999994.0
2007-11-08 03:45:00,104.46,104.48,104.415,104.46,1686000000.0
2007-11-08 03:50:00,104.46,104.51,104.435,104.45,1518500000.0
2007-11-08 03:55:00,104.45,104.57,104.44,104.57,3519400000.0
2007-11-08 04:00:00,104.57,104.615,104.52,104.615,2890900000.0
2007-11-08 04:05:00,104.62,104.64,104.525,104.525,2488600000.0
2007-11-08 04:10:00,104.525,104.56,104.485,104.52,2553699997.0
2007-11-08 04:15:00,104.52,104.54,104.31,104.355,1623000000.0
2007-11-08 04:20:00,104.355,104.5,104.335,104.47,3252799999.0
2007-11-08 04:25:00,104.47,104.59,104.445,104.51,4280299991.0
2007-11-08 04:30:00,104.51,104.57,104.445,104.48,2902699999.0
2007-11-08 04:35:00,104.46,104.49,104.43,104.49,2050299998.0
2007-11-08 04:40:00,104.49,104.55,104.425,104.465,3426199994.0
2007-11-08 04:45:00,104.465,104.5,104.375,104.39,1301700000.0
2007-11-08 04:50:00,104.39,104.46,104.35,104.44,2383199996.0
2007-11-08 04:55:00,104.435,104.58,104.43,104.56,1947299993.0
2007-11-08 05:00:00,104.55,104.595,104.51,104.54,1947399993.0
2007-11-08 05:05:00,104.54,104.58,104.51,104.57,983999998.0
2007-11-08 05:10:00,104.57,104.58,104.53,104.575,898300000.0
2007-11-08 05:15:00,104.575,104.58,104.525,104.57,1530300000.0
2007-11-08 05:20:00,104.57,104.57,104.48,104.525,1813100002.0
2007-11-08 05:25:00,104.525,104.525,104.398,104.52,1867400015.0
2007-11-08 05:30:00,104.52,104.53,104.365,104.39,2597100003.0
2007-11-08 05:35:00,104.39,104.42,104.35,104.39,2389000006.0
2007-11-08 05:40:00,104.39,104.455,104.38,104.425,1915400005.0
2007-11-08 05:45:00,104.425,104.43,104.335,104.36,2790300008.0
2007-11-08 05:50:00,104.36,104.425,104.355,104.39,3325900022.0
2007-11-08 05:55:00,104.39,104.42,104.285,104.305,2860200004.0
2007-11-08 06:00:00,104.305,104.37,104.275,104.355,3026900011.0
2007-11-08 06:05:00,104.355,104.37,104.315,104.32,2260400004.0
2007-11-08 06:10:00,104.32,104.34,104.205,104.255,2965400002.0
2007-11-08 06:15:00,104.255,104.29,104.205,104.24,3361100008.0
2007-11-08 06:20:00,104.24,104.24,104.19,104.215,1774200000.0
2007-11-08 06:25:00,104.22,104.22,104.14,104.2,2834000006.0
2007-11-08 06:30:00,104.2,104.235,104.16,104.22,2948800000.0
2007-11-08 06:35:00,104.22,104.32,104.22,104.3,2432700000.0
2007-11-08 06:40:00,104.3,104.34,104.29,104.3,1651200000.0
2007-11-08 06:45:00,104.295,104.3,104.23,104.255,3168999997.0
2007-11-08 06:50:00,104.255,104.26,104.15,104.18,2336900000.0
2007-11-08 06:55:00,104.18,104.23,104.175,104.23,1539100004.0
2007-11-08 07:00:00,104.23,104.23,104.055,104.07,1397500002.0
2007-11-08 07:05:00,104.065,104.065,103.96,104.01,3503000002.0
2007-11-08 07:10:00,104.01,104.13,103.995,104.12,2860400002.0
2007-11-08 07:15:00,104.12,104.14,104.08,104.1,2095800001.0
2007-11-08 07:20:00,104.1,104.13,104.035,104.11,2841800021.0
2007-11-08 07:25:00,104.11,104.135,104.07,104.075,2638799998.0
2007-11-08 07:30:00,104.08,104.16,104.08,104.1,2781200008.0
2007-11-08 07:35:00,104.095,104.225,104.065,104.215,2340299999.0
2007-11-08 07:40:00,104.215,104.23,104.185,104.2,3079100000.0
2007-11-08 07:45:00,104.2,104.23,104.125,104.165,2506299999.0
2007-11-08 07:50:00,104.165,104.165,104.005,104.035,2318200002.0
2007-11-08 07:55:00,104.04,104.145,104.035,104.08,2637000002.0
2007-11-08 08:00:00,104.08,104.09,103.985,104.03,3559300000.0
2007-11-08 08:05:00,104.03,104.04,103.91,103.915,2254700000.0
2007-11-08 08:10:00,103.915,104.08,103.9,104.08,2843900004.0
2007-11-08 08:15:00,104.08,104.11,104.03,104.1,2286300006.0
2007-11-08 08:20:00,104.1,104.19,104.08,104.17,3271000003.0
2007-11-08 08:25:00,104.17,104.275,104.17,104.24,3642100005.0
2007-11-08 08:30:00,104.24,104.27,104.2,104.2,3750300016.0
2007-11-08 08:35:00,104.2,104.215,104.155,104.185,2366100007.0
2007-11-08 08:40:00,104.185,104.19,104.02,104.05,3563500003.0
2007-11-08 08:45:00,104.05,104.09,104.0,104.01,4138600028.0
2007-11-08 08:50:00,104.01,104.025,103.96,103.99,1421600000.0
2007-11-08 08:55:00,103.99,104.005,103.805,103.81,3189700008.0
2007-11-08 09:00:00,103.805,103.88,103.77,103.79,2879799991.0
2007-11-08 09:05:00,103.785,104.025,103.745,104.005,3613299991.0
2007-11-08 09:10:00,104.01,104.105,103.995,104.065,3616399997.0
2007-11-08 09:15:00,104.065,104.11,103.99,104.01,4080699995.0
2007-11-08 09:20:00,104.025,104.105,103.91,103.96,3400599997.0
2007-11-08 09:25:00,103.965,103.99,103.825,103.87,4026499999.0
2007-11-08 09:30:00,103.87,103.94,103.86,103.92,4966700005.0
2007-11-08 09:35:00,103.92,103.96,103.89,103.95,3416099979.0
2007-11-08 09:40:00,103.95,103.975,103.89,103.92,3257300000.0
2007-11-08 09:45:00,103.925,104.005,103.885,103.995,2930599998.0
2007-11-08 09:50:00,103.995,104.12,103.995,104.08,2255900000.0
2007-11-08 09:55:00,104.08,104.08,103.895,103.91,2811800011.0
2007-11-08 10:00:00,103.91,104.075,103.88,104.055,2549700000.0
2007-11-08 10:05:00,104.055,104.165,104.005,104.155,3190800002.0
2007-11-08 10:10:00,104.155,104.35,104.07,104.35,2690300015.0
2007-11-08 10:15:00,104.35,104.52,104.305,104.325,5233500017.0
2007-11-08 10:20:00,104.32,104.385,104.305,104.325,4250200006.0
2007-11-08 10:25:00,104.335,104.335,104.185,104.195,2228200001.0
2007-11-08 10:30:00,104.195,104.21,104.16,104.19,2578699998.0
2007-11-08 10:35:00,104.19,104.335,104.175,104.33,3160400002.0
2007-11-08 10:40:00,104.33,104.345,104.235,104.255,1687700000.0
2007-11-08 10:45:00,104.265,104.39,104.255,104.385,2299799991.0
2007-11-08 10:50:00,104.385,104.47,104.375,104.455,2441899999.0
2007-11-08 10:55:00,104.465,104.735,104.455,104.69,3672399987.0
2007-11-08 11:00:00,104.69,104.865,104.665,104.79,3135700001.0
2007-11-08 11:05:00,104.79,104.81,104.675,104.725,2790400000.0
2007-11-08 11:10:00,104.725,104.795,104.71,104.78,2964099997.0
2007-11-08 11:15:00,104.78,104.84,104.715,104.76,2661199999.0
2007-11-08 11:20:00,104.76,104.78,104.665,104.72,3288100000.0
2007-11-08 11:25:00,104.72,104.805,104.695,104.77,2891100001.0
2007-11-08 11:30:00,104.77,104.88,104.745,104.81,2282899996.0
2007-11-08 11:35:00,104.81,104.81,104.66,104.665,3978100003.0
2007-11-08 11:40:00,104.665,104.71,104.595,104.675,2553200002.0
2007-11-08 11:45:00,104.675,104.795,104.675,104.765,3321699996.0
2007-11-08 11:50:00,104.765,104.79,104.735,104.755,1441600000.0
2007-11-08 11:55:00,104.755,104.755,104.64,104.655,3587299993.0
2007-11-08 12:00:00,104.655,104.745,104.645,104.745,3146799996.0
2007-11-08 12:05:00,104.745,104.89,104.745,104.8,2687499998.0
2007-11-08 12:10:00,104.8,104.845,104.695,104.745,3253499997.0
2007-11-08 12:15:00,104.745,104.865,104.715,104.835,2634299996.0
2007-11-08 12:20:00,104.835,104.865,104.79,104.85,2437399991.0
2007-11-08 12:25:00,104.85,104.87,104.83,104.845,1321500005.0
2007-11-08 12:30:00,104.845,104.875,104.815,104.855,2054600000.0
2007-11-08 12:35:00,104.855,104.855,104.77,104.785,2446499977.0
2007-11-08 12:40:00,104.785,104.795,104.74,104.755,1539600000.0
2007-11-08 12:45:00,104.745,104.83,104.72,104.74,1662000000.0
2007-11-08 12:50:00,104.74,104.75,104.61,104.675,2267200002.0
2007-11-08 12:55:00,104.675,104.845,104.625,104.735,2329699999.0
2007-11-08 13:00:00,104.735,104.915,104.735,104.875,2000800000.0
2007-11-08 13:05:00,104.875,105.07,104.865,105.025,2635299999.0
2007-11-08 13:10:00,105.025,105.035,104.965,105.01,3030200002.0
2007-11-08 13:15:00,105.01,105.1,104.975,105.07,2467700003.0
2007-11-08 13:20:00,105.075,105.105,105.04,105.075,2786900000.0
2007-11-08 13:25:00,105.075,105.13,105.035,105.105,1991700003.0
2007-11-08 13:30:00,105.105,105.255,105.095,105.16,3468799999.0
2007-11-08 13:35:00,105.16,105.21,105.135,105.155,1501500000.0
2007-11-08 13:40:00,105.155,105.155,105.08,105.12,1342650000.0
2007-11-08 13:45:00,105.125,105.215,105.115,105.19,1770700001.0
2007-11-08 13:50:00,105.19,105.505,105.18,105.465,3718000002.0
2007-11-08 13:55:00,105.465,105.465,105.34,105.405,3039900011.0
2007-11-08 14:00:00,105.405,105.45,105.32,105.375,2954000001.0
2007-11-08 14:05:00,105.375,105.39,105.175,105.18,1549299997.0
2007-11-08 14:10:00,105.18,105.48,105.18,105.48,1872100008.0
2007-11-08 14:15:00,105.48,105.485,105.325,105.355,4067400003.0
2007-11-08 14:20:00,105.355,105.43,105.335,105.425,3923250017.0
2007-11-08 14:25:00,105.425,105.51,105.41,105.44,2054299999.0
2007-11-08 14:30:00,105.44,105.48,105.305,105.325,2141600002.0
2007-11-08 14:35:00,105.325,105.33,105.275,105.28,2168000001.0
2007-11-08 14:40:00,105.28,105.305,105.055,105.12,2177199998.0
2007-11-08 14:45:00,105.115,105.205,105.095,105.155,3801200012.0
2007-11-08 14:50:00,105.155,105.185,105.1,105.175,2467199999.0
2007-11-08 14:55:00,105.175,105.21,105.07,105.075,2324300002.0
2007-11-08 15:00:00,105.075,105.095,105.025,105.06,2428700002.0
2007-11-08 15:05:00,105.065,105.095,105.025,105.055,2316500000.0
2007-11-08 15:10:00,105.055,105.125,105.035,105.12,2687600000.0
2007-11-08 15:15:00,105.12,105.14,105.05,105.055,2431700000.0
2007-11-08 15:20:00,105.065,105.065,104.975,104.975,2477900000.0
2007-11-08 15:25:00,104.98,104.98,104.735,104.745,2788399999.0
2007-11-08 15:30:00,104.74,104.91,104.735,104.885,2462400003.0
2007-11-08 15:35:00,104.885,104.95,104.805,104.83,2499300000.0
2007-11-08 15:40:00,104.83,104.88,104.8,104.875,1727100000.0
2007-11-08 15:45:00,104.875,104.88,104.805,104.84,2264600002.0
2007-11-08 15:50:00,104.835,104.88,104.785,104.86,1486000000.0
2007-11-08 15:55:00,104.86,104.88,104.73,104.815,2502249997.0
2007-11-08 16:00:00,104.815,104.86,104.76,104.805,1943899999.0
2007-11-08 16:05:00,104.805,104.835,104.77,104.775,2289900000.0
2007-11-08 16:10:00,104.775,104.825,104.665,104.69,2299799999.0
2007-11-08 16:15:00,104.69,104.7,104.555,104.575,3045300003.0
2007-11-08 16:20:00,104.575,104.6,104.505,104.565,2302400000.0
2007-11-08 16:25:00,104.565,104.64,104.56,104.61,2176900001.0
2007-11-08 16:30:00,104.61,104.825,104.595,104.81,3045899998.0
2007-11-08 16:35:00,104.81,104.93,104.71,104.71,4231500000.0
2007-11-08 16:40:00,104.715,104.725,104.495,104.51,3889499983.0
2007-11-08 16:45:00,104.51,104.53,104.375,104.425,3923399989.0
2007-11-08 16:50:00,104.425,104.63,104.405,104.55,2678950002.0
2007-11-08 16:55:00,104.55,104.665,104.51,104.66,2455900000.0
2007-11-08 17:00:00,104.66,104.665,104.365,104.485,3360900001.0
2007-11-08 17:05:00,104.485,104.67,104.305,104.64,3570299983.0
2007-11-08 17:10:00,104.63,104.715,104.545,104.575,2608499995.0
2007-11-08 17:15:00,104.575,104.945,104.575,104.91,2626100000.0
2007-11-08 17:20:00,104.91,105.095,104.805,104.805,2496100001.0
2007-11-08 17:25:00,104.805,104.84,104.655,104.72,2553799998.0
2007-11-08 17:30:00,104.71,104.815,104.605,104.8,2401799994.0
2007-11-08 17:35:00,104.795,104.84,104.645,104.645,2751099990.0
2007-11-08 17:40:00,104.655,104.775,104.645,104.745,2828400005.0
2007-11-08 17:45:00,104.745,104.77,104.65,104.73,2311749999.0
2007-11-08 17:50:00,104.73,104.8,104.67,104.77,1428800000.0
2007-11-08 17:55:00,104.775,104.825,104.665,104.71,1993100000.0
2007-11-08 18:00:00,104.71,104.77,104.665,104.69,2061999998.0
2007-11-08 18:05:00,104.69,104.71,104.59,104.595,1845700001.0
2007-11-08 18:10:00,104.605,104.76,104.575,104.675,2207299998.0
2007-11-08 18:15:00,104.675,104.835,104.675,104.79,2010099999.0
2007-11-08 18:20:00,104.79,104.795,104.575,104.61,3203000002.0
2007-11-08 18:25:00,104.61,104.655,104.555,104.605,2776200010.0
2007-11-08 18:30:00,104.605,104.675,104.605,104.61,1499799989.0
2007-11-08 18:35:00,104.61,104.62,104.465,104.465,1949899991.0
2007-11-08 18:40:00,104.465,104.575,104.385,104.545,2359300001.0
2007-11-08 18:45:00,104.545,104.575,104.375,104.375,2727600008.0
2007-11-08 18:50:00,104.375,104.4,104.245,104.255,2095200001.0
2007-11-08 18:55:00,104.255,104.38,104.245,104.375,2085700001.0
2007-11-08 19:00:00,104.38,104.445,104.315,104.405,3841800010.0
2007-11-08 19:05:00,104.405,104.425,104.185,104.185,2913300001.0
2007-11-08 19:10:00,104.185,104.315,104.165,104.3,3188899989.0
2007-11-08 19:15:00,104.3,104.325,104.045,104.085,3815299993.0
2007-11-08 19:20:00,104.095,104.105,103.895,104.025,4148999998.0
2007-11-08 19:25:00,104.025,104.135,103.825,104.125,4162900003.0
2007-11-08 19:30:00,104.125,104.225,104.105,104.225,2893900000.0
2007-11-08 19:35:00,104.225,104.225,103.905,103.965,3869600002.0
2007-11-08 19:40:00,103.965,103.985,103.805,103.905,2637300002.0
2007-11-08 19:45:00,103.905,103.975,103.755,103.765,2920899995.0
2007-11-08 19:50:00,103.755,103.985,103.735,103.885,3485600004.0
2007-11-08 19:55:00,103.885,104.025,103.825,103.965,4317699984.0
2007-11-08 20:00:00,103.965,103.975,103.835,103.935,2752999997.0
2007-11-08 20:05:00,103.935,103.935,103.665,103.705,3729999989.0
2007-11-08 20:10:00,103.715,103.785,103.635,103.725,5295599963.0
2007-11-08 20:15:00,103.735,103.945,103.615,103.895,5242499975.0
2007-11-08 20:20:00,103.895,103.905,103.725,103.735,4326699997.0
2007-11-08 20:25:00,103.725,103.905,103.645,103.895,5391800027.0
2007-11-08 20:30:00,103.895,104.125,103.875,104.075,3385200004.0
2007-11-08 20:35:00,104.075,104.09,103.915,104.015,3861399989.0
2007-11-08 20:40:00,104.025,104.065,103.915,103.945,3251799978.0
2007-11-08 20:45:00,103.935,103.98,103.825,103.865,2149400005.0
2007-11-08 20:50:00,103.865,103.885,103.765,103.855,4328299975.0
2007-11-08 20:55:00,103.855,103.985,103.815,103.975,2801799979.0
2007-11-08 21:00:00,103.975,104.005,103.92,103.965,2514900004.0
2007-11-08 21:05:00,103.965,103.975,103.845,103.845,3193500006.0
2007-11-08 21:10:00,103.845,103.855,103.735,103.745,2579700009.0
2007-11-08 21:15:00,103.735,103.755,103.645,103.695,2087600000.0
2007-11-08 21:20:00,103.695,103.755,103.645,103.755,2527899992.0
2007-11-08 21:25:00,103.755,103.775,103.695,103.755,2791299996.0
2007-11-08 21:30:00,103.755,103.875,103.715,103.805,1856199993.0
2007-11-08 21:35:00,103.805,103.81,103.555,103.575,3166199987.0
2007-11-08 21:40:00,103.575,103.65,103.565,103.615,1823599994.0
2007-11-08 21:45:00,103.615,103.675,103.545,103.665,3214999988.0
2007-11-08 21:50:00,103.665,103.685,103.535,103.555,3720599983.0
2007-11-08 21:55:00,103.555,103.785,103.525,103.775,3372699984.0
2007-11-08 22:00:00,103.775,103.865,103.725,103.855,6632699988.0
2007-11-08 22:05:00,103.855,103.925,103.785,103.815,5930099993.0
2007-11-08 22:10:00,103.815,103.815,103.695,103.765,6114700049.0
2007-11-08 22:15:00,103.765,104.095,103.765,104.085,4796300015.0
2007-11-08 22:20:00,104.085,104.485,104.065,104.475,7596100006.0
2007-11-08 22:25:00,104.47,104.575,104.395,104.485,6490600000.0
2007-11-08 22:30:00,104.475,104.525,104.365,104.435,6264099978.0
2007-11-08 22:35:00,104.435,104.495,104.265,104.345,6733399998.0
2007-11-08 22:40:00,104.34,104.705,104.325,104.685,4407399994.0
2007-11-08 22:45:00,104.685,104.695,104.525,104.635,5207000002.0
2007-11-08 22:50:00,104.635,104.735,104.555,104.715,2142999998.0
2007-11-08 22:55:00,104.715,104.715,104.465,104.465,3081799991.0
2007-11-08 23:00:00,104.485,104.505,104.405,104.505,2475099992.0
2007-11-08 23:05:00,104.505,104.505,104.385,104.415,2957499994.0
2007-11-08 23:10:00,104.415,104.415,104.335,104.365,2496699998.0
2007-11-08 23:15:00,104.375,104.485,104.365,104.405,2111200008.0
2007-11-08 23:20:00,104.395,104.435,104.385,104.415,2433899993.0
2007-11-08 23:25:00,104.415,104.435,104.405,104.425,1796500021.0
2007-11-08 23:30:00,104.425,104.505,104.42,104.485,3016600009.0
2007-11-08 23:35:00,104.485,104.495,104.445,104.485,2246699996.0
2007-11-08 23:40:00,104.485,104.485,104.455,104.465,369100000.0
2007-11-08 23:45:00,104.465,104.505,104.39,104.485,1769899996.0
2007-11-08 23:50:00,104.495,104.505,104.455,104.485,1590500000.0
2007-11-08 23:55:00,104.485,104.485,104.325,104.325,1603599993.0
2007-11-09 00:00:00,104.325,104.335,104.265,104.325,1374400000.0
2007-11-09 00:05:00,104.325,104.355,104.285,104.335,1688100000.0
2007-11-09 00:10:00,104.335,104.415,104.315,104.345,2265400000.0
2007-11-09 00:15:00,104.345,104.355,104.325,104.325,1883900001.0
2007-11-09 00:20:00,104.325,104.475,104.305,104.445,3157099956.0
2007-11-09 00:25:00,104.445,104.465,104.395,104.41,3775599969.0
2007-11-09 00:30:00,104.415,104.475,104.415,104.455,4344199954.0
2007-11-09 00:35:00,104.455,104.465,104.395,104.415,2540899991.0
2007-11-09 00:40:00,104.415,104.425,104.375,104.41,1895799996.0
2007-11-09 00:45:00,104.41,104.43,104.375,104.395,1833300001.0
2007-11-09 00:50:00,104.395,104.42,104.36,104.4,3151000033.0
2007-11-09 00:55:00,104.4,104.44,104.35,104.355,1673999991.0
2007-11-09 01:00:00,104.355,104.4,104.345,104.37,2436700033.0
2007-11-09 01:05:00,104.37,104.425,104.355,104.37,986799998.0
2007-11-09 01:10:00,104.37,104.39,104.335,104.335,767900001.0
2007-11-09 01:15:00,104.335,104.385,104.32,104.345,890799999.0
2007-11-09 01:20:00,104.345,104.355,104.325,104.34,435700003.0
2007-11-09 01:25:00,104.335,104.355,104.235,104.265,1362500005.0
2007-11-09 01:30:00,104.265,104.335,104.255,104.325,610399998.0
2007-11-09 01:35:00,104.325,104.425,104.325,104.395,2308950013.0
2007-11-09 01:40:00,104.395,104.46,104.395,104.405,1393100004.0
2007-11-09 01:45:00,104.405,104.455,104.375,104.41,2208900002.0
2007-11-09 01:50:00,104.415,104.415,104.35,104.375,1979100000.0
2007-11-09 01:55:00,104.375,104.495,104.375,104.465,1761499997.0
2007-11-09 02:00:00,104.465,104.475,104.405,104.455,1786800002.0
2007-11-09 02:05:00,104.455,104.495,104.45,104.49,1263500000.0
2007-11-09 02:10:00,104.495,104.535,104.47,104.53,1943500005.0
2007-11-09 02:15:00,104.53,104.635,104.485,104.635,2087500002.0
2007-11-09 02:20:00,104.635,104.665,104.585,104.665,1801100010.0
2007-11-09 02:25:00,104.665,104.845,104.66,104.82,3208400016.0
2007-11-09 02:30:00,104.82,104.82,104.755,104.765,926100001.0
2007-11-09 02:35:00,104.765,104.87,104.735,104.845,3020699998.0
2007-11-09 02:40:00,104.84,104.915,104.805,104.845,1831799992.0
2007-11-09 02:45:00,104.855,104.88,104.805,104.825,2181799979.0
2007-11-09 02:50:00,104.835,104.84,104.715,104.775,2897599979.0
2007-11-09 02:55:00,104.775,104.83,104.7,104.81,2047700002.0
2007-11-09 03:00:00,104.81,104.845,104.785,104.835,1273800001.0
2007-11-09 03:05:00,104.835,105.0,104.825,104.99,1930000003.0
2007-11-09 03:10:00,104.99,105.075,104.37,104.92,4983400008.0
2007-11-09 03:15:00,104.92,104.955,104.735,104.75,6507200001.0
2007-11-09 03:20:00,104.75,104.79,104.625,104.65,4053699989.0
2007-11-09 03:25:00,104.65,104.685,104.485,104.575,3701599999.0
2007-11-09 03:30:00,104.575,104.725,104.575,104.695,6897000004.0
2007-11-09 03:35:00,104.695,104.895,104.41,104.41,4246600001.0
2007-11-09 03:40:00,104.795,104.825,104.4,104.645,8308800012.0
2007-11-09 03:45:00,104.645,104.695,104.535,104.535,2317300006.0
2007-11-09 03:50:00,104.535,104.555,104.355,104.42,3271899997.0
2007-11-09 03:55:00,104.42,104.44,104.305,104.305,2984999998.0
2007-11-09 04:00:00,104.315,104.345,104.095,104.3,3946299992.0
2007-11-09 04:05:00,104.3,104.445,104.295,104.405,3192999999.0
2007-11-09 04:10:00,104.405,104.45,104.365,104.405,2364000001.0
2007-11-09 04:15:00,104.405,104.485,104.405,104.425,2363899999.0
2007-11-09 04:20:00,104.435,104.475,104.395,104.425,2771200002.0
2007-11-09 04:25:00,104.43,104.44,104.295,104.315,3320600001.0
2007-11-09 04:30:00,104.315,104.395,104.295,104.365,2552899999.0
2007-11-09 04:35:00,104.365,104.47,104.355,104.415,2184199996.0
2007-11-09 04:40:00,104.42,104.435,104.355,104.36,2539000005.0
2007-11-09 04:45:00,104.365,104.385,104.35,104.375,758299999.0
2007-11-09 04:50:00,104.375,104.43,104.345,104.35,1773600000.0
2007-11-09 04:55:00,104.35,104.41,104.335,104.375,1941199997.0
2007-11-09 05:00:00,104.375,104.4,104.335,104.335,1559400000.0
2007-11-09 05:05:00,104.335,104.415,104.305,104.31,1499900001.0
2007-11-09 05:10:00,104.31,104.325,104.255,104.275,1544300000.0
2007-11-09 05:15:00,104.275,104.365,104.275,104.315,1518200001.0
2007-11-09 05:20:00,104.32,104.46,104.315,104.455,1273600000.0
2007-11-09 05:25:00,104.455,104.495,104.415,104.465,1379300000.0
2007-11-09 05:30:00,104.475,104.505,104.465,104.475,1581800000.0
2007-11-09 05:35:00,104.485,104.555,104.445,104.53,1549799996.0
2007-11-09 05:40:00,104.53,104.615,104.515,104.56,1439600001.0
2007-11-09 05:45:00,104.56,104.59,104.53,104.555,1417599999.0
2007-11-09 05:50:00,104.555,104.6,104.475,104.595,1341500000.0
2007-11-09 05:55:00,104.595,104.605,104.465,104.495,1936500004.0
2007-11-09 06:00:00,104.495,104.535,104.48,104.51,1558500001.0
2007-11-09 06:05:00,104.515,104.555,104.485,104.535,1499100001.0
2007-11-09 06:10:00,104.535,104.545,104.505,104.515,2200299998.0
2007-11-09 06:15:00,104.515,104.565,104.51,104.545,1646499999.0
2007-11-09 06:20:00,104.545,104.605,104.535,104.535,1284400000.0
2007-11-09 06:25:00,104.535,104.575,104.535,104.565,1430399996.0
2007-11-09 06:30:00,104.57,104.685,104.565,104.635,1617199997.0
2007-11-09 06:35:00,104.635,104.7,104.625,104.68,934200000.0
2007-11-09 06:40:00,104.685,104.685,104.615,104.645,1900900002.0
2007-11-09 06:45:00,104.655,104.675,104.635,104.655,1252600001.0
2007-11-09 06:50:00,104.645,104.675,104.605,104.645,1761400000.0
2007-11-09 06:55:00,104.645,104.685,104.585,104.67,2622899996.0
2007-11-09 07:00:00,104.67,104.68,104.575,104.615,2145600004.0
2007-11-09 07:05:00,104.63,104.72,104.615,104.705,2013099992.0
2007-11-09 07:10:00,104.705,104.73,104.69,104.695,1272300000.0
2007-11-09 07:15:00,104.705,104.73,104.675,104.705,1000200003.0
2007-11-09 07:20:00,104.695,104.805,104.685,104.795,1850200001.0
2007-11-09 07:25:00,104.795,104.825,104.71,104.72,809800000.0
2007-11-09 07:30:00,104.72,104.755,104.685,104.735,1605300001.0
2007-11-09 07:35:00,104.73,104.75,104.62,104.665,1197600006.0
2007-11-09 07:40:00,104.665,104.68,104.595,104.665,2879099997.0
2007-11-09 07:45:00,104.665,104.725,104.64,104.705,2094100005.0
2007-11-09 07:50:00,104.705,104.755,104.705,104.71,1174000012.0
2007-11-09 07:55:00,104.71,104.71,104.345,104.535,2015200000.0
2007-11-09 08:00:00,104.525,104.54,104.425,104.505,2268799999.0
2007-11-09 08:05:00,104.505,104.51,104.345,104.365,2187299997.0
2007-11-09 08:10:00,104.365,104.455,104.345,104.43,1326700000.0
2007-11-09 08:15:00,104.43,104.44,104.295,104.345,2534900003.0
2007-11-09 08:20:00,104.35,104.405,104.33,104.36,2669800003.0
2007-11-09 08:25:00,104.36,104.445,104.315,104.445,2825499997.0
2007-11-09 08:30:00,104.46,104.46,104.025,104.09,2613699995.0
2007-11-09 08:35:00,104.085,104.22,104.05,104.18,2076000007.0
2007-11-09 08:40:00,104.18,104.345,104.17,104.265,2693300000.0
2007-11-09 08:45:00,104.265,104.425,104.265,104.385,2518100002.0
2007-11-09 08:50:00,104.385,104.395,104.205,104.24,1281499998.0
2007-11-09 08:55:00,104.24,104.26,104.185,104.22,1603399994.0
2007-11-09 09:00:00,104.22,104.295,104.215,104.235,1816499995.0
2007-11-09 09:05:00,104.235,104.3,104.205,104.275,1349399999.0
2007-11-09 09:10:00,104.275,104.325,104.255,104.26,1151599998.0
2007-11-09 09:15:00,104.26,104.36,104.245,104.295,1168499998.0
2007-11-09 09:20:00,104.295,104.32,104.225,104.295,2190099994.0
2007-11-09 09:25:00,104.295,104.325,104.275,104.295,1336300000.0
2007-11-09 09:30:00,104.295,104.405,104.285,104.365,2701600009.0
2007-11-09 09:35:00,104.37,104.375,104.24,104.245,2396700001.0
2007-11-09 09:40:00,104.245,104.265,104.175,104.245,3717499999.0
2007-11-09 09:45:00,104.245,104.255,104.195,104.245,2695100007.0
2007-11-09 09:50:00,104.255,104.335,104.245,104.305,2280199998.0
2007-11-09 09:55:00,104.32,104.415,104.285,104.4,2047399999.0
2007-11-09 10:00:00,104.4,104.405,104.25,104.29,3586200003.0
2007-11-09 10:05:00,104.285,104.345,104.195,104.215,2773999999.0
2007-11-09 10:10:00,104.215,104.24,104.015,104.055,4474399989.0
2007-11-09 10:15:00,104.06,104.2,104.045,104.175,4252599994.0
2007-11-09 10:20:00,104.185,104.325,104.145,104.305,4026500007.0
2007-11-09 10:25:00,104.305,104.315,104.155,104.215,3141799993.0
2007-11-09 10:30:00,104.215,104.365,104.205,104.34,4532199981.0
2007-11-09 10:35:00,104.335,104.435,104.305,104.375,3955599989.0
2007-11-09 10:40:00,104.375,104.38,104.295,104.335,2664599982.0
2007-11-09 10:45:00,104.335,104.345,104.255,104.28,3919800000.0
2007-11-09 10:50:00,104.285,104.37,104.285,104.345,3210299969.0
2007-11-09 10:55:00,104.345,104.345,104.285,104.285,1879600007.0
2007-11-09 11:00:00,104.285,104.31,104.135,104.145,3899399980.0
2007-11-09 11:05:00,104.145,104.165,104.045,104.065,4042999998.0
2007-11-09 11:10:00,104.065,104.105,104.025,104.065,4372499997.0
2007-11-09 11:15:00,104.065,104.095,103.945,104.0,3798699999.0
2007-11-09 11:20:00,104.0,104.08,103.975,104.055,4220400012.0
2007-11-09 11:25:00,104.055,104.095,104.005,104.095,2375599998.0
2007-11-09 11:30:00,104.095,104.105,103.715,103.76,5011800000.0
2007-11-09 11:35:00,103.76,103.925,103.755,103.915,3297400002.0
2007-11-09 11:40:00,103.915,103.92,103.54,103.56,2966500013.0
2007-11-09 11:45:00,103.565,103.71,103.48,103.595,4661900011.0
2007-11-09 11:50:00,103.595,103.615,103.315,103.405,4598599989.0
2007-11-09 11:55:00,103.415,103.42,103.08,103.15,5078800007.0
2007-11-09 12:00:00,103.155,103.205,102.915,103.065,5495000005.0
2007-11-09 12:05:00,103.075,103.205,102.855,102.895,4380100006.0
2007-11-09 12:10:00,102.895,103.055,102.815,103.025,6467199970.0
2007-11-09 12:15:00,103.025,103.105,102.88,102.905,5106700001.0
2007-11-09 12:20:00,102.905,102.955,102.675,102.765,5877199987.0
2007-11-09 12:25:00,102.785,102.945,102.535,102.545,5346799998.0
2007-11-09 12:30:00,102.555,102.6,102.445,102.58,5883900001.0
2007-11-09 12:35:00,102.58,102.58,102.07,102.195,2618999998.0
2007-11-09 12:40:00,102.195,102.3,101.895,102.025,3492499993.0
2007-11-09 12:45:00,102.025,102.07,101.815,101.815,2992600000.0
2007-11-09 12:50:00,101.825,102.145,101.75,101.975,4083700003.0
2007-11-09 12:55:00,101.965,102.315,101.945,102.28,3562900004.0
2007-11-09 13:00:00,102.275,102.515,102.235,102.485,4535999999.0
2007-11-09 13:05:00,102.485,102.555,102.355,102.545,4691700006.0
2007-11-09 13:10:00,102.555,102.605,102.125,102.155,6689400023.0
2007-11-09 13:15:00,102.165,102.185,101.845,102.005,3124800007.0
2007-11-09 13:20:00,102.015,102.235,101.915,102.155,5406999997.0
2007-11-09 13:25:00,102.155,102.155,101.935,101.935,6638699995.0
2007-11-09 13:30:00,101.935,102.015,101.775,101.83,4250400002.0
2007-11-09 13:35:00,101.83,102.175,101.83,102.075,3486400011.0
2007-11-09 13:40:00,102.075,102.075,101.675,101.675,4469000017.0
2007-11-09 13:45:00,101.675,101.95,101.635,101.805,1436200002.0
2007-11-09 13:50:00,101.8,101.87,101.685,101.755,2061300010.0
2007-11-09 13:55:00,101.755,101.82,101.66,101.735,4362699995.0
2007-11-09 14:00:00,101.735,102.03,101.655,101.825,6270899994.0
2007-11-09 14:05:00,101.825,101.985,101.715,101.895,5761799976.0
2007-11-09 14:10:00,101.895,102.29,101.885,102.275,3329099998.0
2007-11-09 14:15:00,102.265,102.28,102.025,102.035,2401750002.0
2007-11-09 14:20:00,102.045,102.17,102.03,102.16,4202199999.0
2007-11-09 14:25:00,102.17,102.29,102.15,102.16,3244099990.0
2007-11-09 14:30:00,102.165,102.3,102.125,102.285,4132399998.0
2007-11-09 14:35:00,102.285,102.3,102.07,102.145,3778199995.0
2007-11-09 14:40:00,102.135,102.135,102.045,102.09,2537700000.0
2007-11-09 14:45:00,102.085,102.15,101.98,102.075,2504300000.0
2007-11-09 14:50:00,102.09,102.16,101.995,101.995,2407700001.0
2007-11-09 14:55:00,101.995,102.03,101.935,102.0,1759200000.0
2007-11-09 15:00:00,102.0,102.25,101.945,102.25,2230400000.0
2007-11-09 15:05:00,102.25,102.285,102.155,102.175,2799900001.0
2007-11-09 15:10:00,102.175,102.185,102.03,102.055,2665500012.0
2007-11-09 15:15:00,102.055,102.055,101.82,101.855,3069400001.0
2007-11-09 15:20:00,101.855,101.985,101.855,101.965,2649849992.0
2007-11-09 15:25:00,101.965,102.165,101.945,102.165,1830299997.0
2007-11-09 15:30:00,102.165,102.165,101.895,101.975,3292000007.0
2007-11-09 15:35:00,101.975,102.01,101.855,101.865,3259899997.0
2007-11-09 15:40:00,101.865,101.935,101.785,101.925,3309299997.0
2007-11-09 15:45:00,101.925,101.975,101.855,101.935,3272999998.0
2007-11-09 15:50:00,101.935,102.025,101.855,102.02,2312300001.0
2007-11-09 15:55:00,102.025,102.065,101.925,101.95,4038200024.0
2007-11-09 16:00:00,101.96,102.055,101.915,102.025,2861799988.0
2007-11-09 16:05:00,102.025,102.09,101.98,102.085,1983800013.0
2007-11-09 16:10:00,102.085,102.115,102.03,102.07,2200399991.0
2007-11-09 16:15:00,102.065,102.185,102.015,102.135,3112199997.0
2007-11-09 16:20:00,102.135,102.14,101.895,101.9,3212199972.0
2007-11-09 16:25:00,101.9,101.9,101.415,101.43,3341288847.0
2007-11-09 16:30:00,101.395,101.67,101.33,101.67,5458399974.0
2007-11-09 16:35:00,101.67,101.67,101.11,101.175,7480699996.0
2007-11-09 16:40:00,101.18,101.3,101.145,101.28,6364500002.0
2007-11-09 16:45:00,101.28,101.595,101.23,101.575,5409300008.0
2007-11-09 16:50:00,101.575,101.635,101.28,101.285,4531499991.0
2007-11-09 16:55:00,101.3,101.53,101.27,101.43,4746099973.0
2007-11-09 17:00:00,101.43,101.485,101.22,101.47,4189999994.0
2007-11-09 17:05:00,101.47,101.84,101.46,101.7,3229100006.0
2007-11-09 17:10:00,101.7,102.01,101.65,101.71,3458599994.0
2007-11-09 17:15:00,101.7,101.95,101.655,101.93,3720000005.0
2007-11-09 17:20:00,101.935,101.95,101.67,101.75,4567200041.0
2007-11-09 17:25:00,101.75,101.89,101.68,101.83,4088000010.0
2007-11-09 17:30:00,101.825,102.01,101.76,101.8,3489199995.0
2007-11-09 17:35:00,101.8,101.92,101.73,101.9,3219799988.0
2007-11-09 17:40:00,101.9,101.93,101.785,101.8,3411699992.0
2007-11-09 17:45:00,101.79,101.8,101.42,101.51,3221200001.0
2007-11-09 17:50:00,101.51,101.58,101.37,101.38,3929699996.0
2007-11-09 17:55:00,101.38,101.435,101.1,101.11,4603199987.0
2007-11-09 18:00:00,101.12,101.35,101.11,101.31,4429350000.0
2007-11-09 18:05:00,101.31,101.445,100.98,101.0,5117700017.0
2007-11-09 18:10:00,101.0,101.15,100.665,100.72,5287999998.0
2007-11-09 18:15:00,100.72,100.86,100.71,100.84,4980199997.0
2007-11-09 18:20:00,100.845,101.205,100.82,101.19,6111399996.0
2007-11-09 18:25:00,101.19,101.33,101.06,101.08,4614800004.0
2007-11-09 18:30:00,101.08,101.3,101.05,101.14,2482800000.0
2007-11-09 18:35:00,101.14,101.18,100.99,101.01,4748499986.0
2007-11-09 18:40:00,101.01,101.145,101.01,101.09,4102099999.0
2007-11-09 18:45:00,101.09,101.37,101.08,101.28,3828699991.0
2007-11-09 18:50:00,101.28,101.28,101.07,101.22,3748399973.0
2007-11-09 18:55:00,101.22,101.4,101.22,101.39,2897099988.0
2007-11-09 19:00:00,101.39,101.41,101.18,101.225,2969400008.0
2007-11-09 19:05:00,101.225,101.23,100.945,101.04,3868800005.0
2007-11-09 19:10:00,101.055,101.21,101.03,101.13,4530300007.0
2007-11-09 19:15:00,101.12,101.18,101.11,101.18,2424799998.0
2007-11-09 19:20:00,101.17,101.295,101.14,101.15,3603900001.0
2007-11-09 19:25:00,101.15,101.255,101.12,101.21,2788399996.0
2007-11-09 19:30:00,101.22,101.36,101.21,101.305,4585700028.0
2007-11-09 19:35:00,101.3,101.58,101.29,101.54,3059099994.0
2007-11-09 19:40:00,101.53,101.64,101.43,101.43,2719499998.0
2007-11-09 19:45:00,101.43,101.56,101.42,101.44,2815800005.0
2007-11-09 19:50:00,101.44,101.49,101.35,101.36,2779999994.0
2007-11-09 19:55:00,101.36,101.38,101.25,101.31,3448100001.0
2007-11-09 20:00:00,101.31,101.39,101.22,101.38,2735199996.0
2007-11-09 20:05:00,101.38,101.4,101.22,101.335,2577700006.0
2007-11-09 20:10:00,101.33,101.355,101.25,101.26,2756899995.0
2007-11-09 20:15:00,101.26,101.36,101.26,101.345,1843599996.0
2007-11-09 20:20:00,101.345,101.4,101.28,101.4,2806899991.0
2007-11-09 20:25:00,101.39,101.45,101.36,101.4,1013100000.0
2007-11-09 20:30:00,101.4,101.47,101.28,101.32,2549699999.0
2007-11-09 20:35:00,101.31,101.34,101.19,101.24,1269999999.0
2007-11-09 20:40:00,101.25,101.36,101.24,101.335,1115200000.0
2007-11-09 20:45:00,101.335,101.345,101.235,101.295,1459600000.0
2007-11-09 20:50:00,101.295,101.345,101.275,101.335,1481800007.0
2007-11-09 20:55:00,101.325,101.325,101.21,101.21,306700000.0
2007-11-09 21:00:00,101.21,101.45,101.2,101.445,1160200000.0
2007-11-09 21:05:00,101.455,101.54,101.44,101.45,2697200003.0
2007-11-09 21:10:00,101.45,101.475,101.355,101.445,1769699996.0
2007-11-09 21:15:00,101.445,101.625,101.425,101.625,955300000.0
2007-11-09 21:20:00,101.645,101.685,101.555,101.655,1030400000.0
2007-11-09 21:25:00,101.665,101.77,101.625,101.705,2267100002.0
2007-11-09 21:30:00,101.7,101.74,101.62,101.695,903099997.0
2007-11-09 21:35:00,101.695,101.775,101.675,101.735,1023100000.0
2007-11-09 21:40:00,101.735,101.835,101.725,101.785,2092000001.0
2007-11-09 21:45:00,101.785,101.805,101.725,101.765,1462200000.0
2007-11-09 21:50:00,101.765,101.785,101.685,101.765,2577700013.0
2007-11-09 21:55:00,101.765,101.77,101.675,101.68,661300000.0
2007-11-09 22:00:00,101.685,101.74,101.535,101.555,1771800002.0
2007-11-09 22:05:00,101.555,101.695,101.525,101.645,1286400000.0
2007-11-09 22:10:00,101.645,101.68,101.595,101.64,770300000.0
2007-11-09 22:15:00,101.64,101.665,101.595,101.615,1119300007.0
2007-11-09 22:20:00,101.615,101.635,101.575,101.615,1911899984.0
2007-11-09 22:25:00,101.615,101.655,101.575,101.645,3287650010.0
2007-11-09 22:30:00,101.635,101.685,101.615,101.635,3187400011.0
2007-11-09 22:35:00,101.635,101.635,101.415,101.455,3340500014.0
2007-11-09 22:40:00,101.455,101.465,101.195,101.315,2280500001.0
2007-11-09 22:45:00,101.315,101.365,101.125,101.155,3550100013.0
2007-11-09 22:50:00,101.155,101.215,101.015,101.075,3161850000.0
2007-11-09 22:55:00,101.075,101.195,101.005,101.015,3968099997.0
2007-11-09 23:00:00,101.005,101.035,100.965,101.009,2234549990.0
2007-11-09 23:05:00,100.995,101.083,100.962,101.083,2110199996.0
2007-11-09 23:10:00,101.085,101.085,100.985,101.015,1488300000.0
2007-11-09 23:15:00,101.014,101.054,100.985,101.002,2112399998.0
2007-11-09 23:20:00,101.016,101.035,100.876,100.892,2512599997.0
2007-11-09 23:25:00,100.88,100.911,100.829,100.863,2608699997.0
2007-11-09 23:30:00,100.865,100.899,100.832,100.872,2323199999.0
2007-11-09 23:35:00,100.884,100.884,100.834,100.838,1676300000.0
2007-11-09 23:40:00,100.836,100.918,100.811,100.812,2351499999.0
2007-11-09 23:45:00,100.805,100.89,100.766,100.832,2256100002.0
2007-11-09 23:50:00,100.841,100.872,100.715,100.783,2896999999.0
2007-11-09 23:55:00,100.785,100.855,100.734,100.832,4146299995.0
2007-11-12 00:00:00,99.81,99.879,99.57,99.58,3443200003.0
2007-11-12 00:05:00,99.59,99.67,99.54,99.67,3311699994.0
2007-11-12 00:10:00,99.67,99.75,99.67,99.68,1817000005.0
2007-11-12 00:15:00,99.69,99.71,99.55,99.69,2467900006.0
2007-11-12 00:20:00,99.69,99.69,99.52,99.64,1693899998.0
2007-11-12 00:25:00,99.64,99.65,99.47,99.57,3268599994.0
2007-11-12 00:30:00,99.57,99.72,99.57,99.68,3258499986.0
2007-11-12 00:35:00,99.68,99.8,99.63,99.8,2012399991.0
2007-11-12 00:40:00,99.81,99.84,99.7,99.77,3088099975.0
2007-11-12 00:45:00,99.78,100.06,99.7,100.04,2964499998.0
2007-11-12 00:50:00,100.03,100.04,99.83,99.88,5375599991.0
2007-11-12 00:55:00,99.865,100.02,99.865,99.97,3961599996.0
2007-11-12 01:00:00,99.96,100.06,99.92,100.06,2348099995.0
2007-11-12 01:05:00,100.06,100.16,100.03,100.16,1061200000.0
2007-11-12 01:10:00,100.16,100.23,100.065,100.2,1938700001.0
2007-11-12 01:15:00,100.205,100.23,100.115,100.14,1873999999.0
2007-11-12 01:20:00,100.14,100.16,100.0,100.065,2164199998.0
2007-11-12 01:25:00,100.06,100.22,100.035,100.21,2958300000.0
2007-11-12 01:30:00,100.215,100.29,100.11,100.15,3708400001.0
2007-11-12 01:35:00,100.15,100.29,100.13,100.275,4225199997.0
2007-11-12 01:40:00,100.275,100.4,100.21,100.4,3206499997.0
2007-11-12 01:45:00,100.4,100.54,100.37,100.52,3096599993.0
2007-11-12 01:50:00,100.52,100.54,100.29,100.3,2719299999.0
2007-11-12 01:55:00,100.3,100.32,100.19,100.31,3017999997.0
2007-11-12 02:00:00,100.33,100.45,99.86,100.375,4428899991.0
2007-11-12 02:05:00,100.375,100.48,100.295,100.43,4096000004.0
2007-11-12 02:10:00,100.43,100.485,100.375,100.45,4660000011.0
2007-11-12 02:15:00,99.78,100.545,99.66,100.5,3775000000.0
2007-11-12 02:20:00,99.85,100.54,99.78,100.505,6648300000.0
2007-11-12 02:25:00,100.515,100.535,100.325,100.42,5213500065.0
2007-11-12 02:30:00,99.88,100.485,99.88,100.185,7355500002.0
2007-11-12 02:35:00,100.185,100.25,99.85,100.165,8321400000.0
2007-11-12 02:40:00,100.165,100.23,100.095,100.215,5040200000.0
2007-11-12 02:45:00,100.215,100.25,100.045,100.08,4512399999.0
2007-11-12 02:50:00,100.08,100.095,99.905,99.93,3441999996.0
2007-11-12 02:55:00,99.93,99.945,99.635,99.825,5695759992.0
2007-11-12 03:00:00,99.825,100.05,99.825,100.025,4537200000.0
2007-11-12 03:05:00,100.025,100.035,99.58,99.86,5754200032.0
2007-11-12 03:10:00,99.86,99.905,99.77,99.795,2972700000.0
2007-11-12 03:15:00,99.795,99.86,99.67,99.84,4598400005.0
2007-11-12 03:20:00,99.84,99.91,99.78,99.8,4124400010.0
2007-11-12 03:25:00,99.8,99.9,99.69,99.89,6216900000.0
2007-11-12 03:30:00,99.89,99.96,99.88,99.94,7570500000.0
2007-11-12 03:35:00,99.935,99.975,99.58,99.86,7430599996.0
2007-11-12 03:40:00,99.57,99.8,99.55,99.66,7840600009.0
2007-11-12 03:45:00,99.535,99.62,99.48,99.56,5062499999.0
2007-11-12 03:50:00,99.56,99.7,99.55,99.69,4515399999.0
2007-11-12 03:55:00,99.69,99.73,99.59,99.62,3197900000.0
2007-11-12 04:00:00,99.62,99.65,99.565,99.58,4590100000.0
2007-11-12 04:05:00,99.58,99.63,99.485,99.57,4996800000.0
2007-11-12 04:10:00,99.57,99.59,99.5,99.53,5153100000.0
2007-11-12 04:15:00,99.6,99.69,99.575,99.595,4199100002.0
2007-11-12 04:20:00,99.595,99.76,99.555,99.73,4459300000.0
2007-11-12 04:25:00,99.73,99.74,99.585,99.64,6341400000.0
2007-11-12 04:30:00,99.64,99.68,99.585,99.615,3178400000.0
2007-11-12 04:35:00,99.62,99.62,98.3,99.6,5369400000.0
2007-11-12 04:40:00,99.6,99.66,99.56,99.66,6201000000.0
2007-11-12 04:45:00,99.66,99.66,99.525,99.555,5063300000.0
2007-11-12 04:50:00,99.555,99.59,99.535,99.55,4328300000.0
2007-11-12 04:55:00,99.55,99.67,99.525,99.625,6726900000.0
2007-11-12 05:00:00,99.625,99.64,99.57,99.6,2360400000.0
2007-11-12 05:05:00,99.6,99.6,99.465,99.55,6321399987.0
2007-11-12 05:10:00,99.55,99.57,99.52,99.54,3452100000.0
2007-11-12 05:15:00,99.53,99.55,99.33,99.34,2390700000.0
2007-11-12 05:20:00,99.34,99.34,99.1,99.24,4371500000.0
2007-11-12 05:25:00,99.24,99.32,99.155,99.17,4118300000.0
2007-11-12 05:30:00,99.17,99.185,98.94,98.94,2871900000.0
2007-11-12 05:35:00,98.94,98.94,98.28,98.555,6281599992.0
2007-11-12 05:40:00,98.555,98.575,97.85,97.965,5699399997.0
2007-11-12 05:45:00,97.97,98.29,97.945,98.275,6024600000.0
2007-11-12 05:50:00,98.275,98.585,98.265,98.41,6817999988.0
2007-11-12 05:55:00,98.41,98.675,98.41,98.595,7102399994.0
2007-11-12 06:00:00,98.59,98.6,98.38,98.465,5671299998.0
2007-11-12 06:05:00,98.465,98.51,98.355,98.405,6117000000.0
2007-11-12 06:10:00,98.405,98.55,98.39,98.51,5523199999.0
2007-11-12 06:15:00,98.51,98.525,98.225,98.235,3070100000.0
2007-11-12 06:20:00,98.24,98.26,98.055,98.065,6947400001.0
2007-11-12 06:25:00,98.55,98.57,98.065,98.155,7781900005.0
2007-11-12 06:30:00,98.16,98.68,98.145,98.6,6590499997.0
2007-11-12 06:35:00,98.345,98.56,98.205,98.245,7055999988.0
2007-11-12 06:40:00,98.255,98.64,98.195,98.64,6427099988.0
2007-11-12 06:45:00,98.35,98.365,98.245,98.25,4391800001.0
2007-11-12 06:50:00,98.25,98.8,98.125,98.77,5749499991.0
2007-11-12 06:55:00,98.205,98.225,98.135,98.215,5247700000.0
2007-11-12 07:00:00,98.22,98.395,98.185,98.395,6115100007.0
2007-11-12 07:05:00,98.39,98.43,98.305,98.43,6782800008.0
2007-11-12 07:10:00,98.43,98.68,98.415,98.505,6556599982.0
2007-11-12 07:15:00,98.505,98.545,98.415,98.465,6298699989.0
2007-11-12 07:20:00,98.465,98.585,98.46,98.56,4944000003.0
2007-11-12 07:25:00,98.46,98.585,98.41,98.545,5280400000.0
2007-11-12 07:30:00,98.555,98.665,98.54,98.6,7251199982.0
2007-11-12 07:35:00,98.6,98.73,98.525,98.545,5690500000.0
2007-11-12 07:40:00,98.545,98.82,98.535,98.635,6661199999.0
2007-11-12 07:45:00,98.635,98.87,98.635,98.86,6563499998.0
2007-11-12 07:50:00,98.86,98.975,98.745,98.775,6226500006.0
2007-11-12 07:55:00,98.775,99.0,98.7,98.96,7500400054.0
2007-11-12 08:00:00,98.965,98.97,98.79,98.805,5909900002.0
2007-11-12 08:05:00,98.805,98.955,98.8,98.815,4817799997.0
2007-11-12 08:10:00,98.815,98.825,98.5,98.5,6543499998.0
2007-11-12 08:15:00,98.515,98.92,98.385,98.82,7844899982.0
2007-11-12 08:20:00,98.495,98.94,98.455,98.46,5908799992.0
2007-11-12 08:25:00,98.46,99.21,98.41,98.53,3979999984.0
2007-11-12 08:30:00,98.53,99.2,98.52,99.2,6438999973.0
2007-11-12 08:35:00,99.21,99.34,98.685,98.805,7413599898.0
2007-11-12 08:40:00,99.5,99.69,98.805,98.825,3916699997.0
2007-11-12 08:45:00,99.48,99.48,98.82,98.86,6682099985.0
2007-11-12 08:50:00,98.86,99.3,98.745,98.76,4958799996.0
2007-11-12 08:55:00,98.755,98.815,98.645,98.665,6647699977.0
2007-11-12 09:00:00,98.67,98.68,98.445,98.455,4098299994.0
2007-11-12 09:05:00,98.455,99.35,98.385,99.32,4106000006.0
2007-11-12 09:10:00,98.67,99.4,98.655,98.85,7295599967.0
2007-11-12 09:15:00,98.85,99.29,98.82,98.845,5791700011.0
2007-11-12 09:20:00,98.845,99.005,98.845,98.985,3325499996.0
2007-11-12 09:25:00,98.985,99.195,98.98,99.125,5166799993.0
2007-11-12 09:30:00,99.13,99.22,99.055,99.205,5747300015.0
2007-11-12 09:35:00,99.205,99.535,99.2,99.495,5143099989.0
2007-11-12 09:40:00,99.495,99.66,98.78,99.51,4114799998.0
2007-11-12 09:45:00,99.51,99.51,99.33,99.39,3604400004.0
2007-11-12 09:50:00,99.39,99.415,99.115,99.115,5376499972.0
2007-11-12 09:55:00,99.125,99.14,99.035,99.125,4157999972.0
2007-11-12 10:00:00,98.76,99.27,98.7,99.265,8424500025.0
2007-11-12 10:05:00,99.265,99.365,98.73,98.87,4691699988.0
2007-11-12 10:10:00,99.335,99.415,99.235,99.295,6194699995.0
2007-11-12 10:15:00,99.29,99.37,99.225,99.245,5488600027.0
2007-11-12 10:20:00,99.245,99.26,99.175,99.175,4523200029.0
2007-11-12 10:25:00,99.175,99.205,99.035,99.04,4804299991.0
2007-11-12 10:30:00,99.04,99.04,98.865,98.885,4716700008.0
2007-11-12 10:35:00,98.875,98.92,98.77,98.785,4719899999.0
2007-11-12 10:40:00,98.78,98.86,98.765,98.81,5226399983.0
2007-11-12 10:45:00,98.805,98.93,98.765,98.865,2796300000.0
2007-11-12 10:50:00,98.865,98.92,98.805,98.865,3410900001.0
2007-11-12 10:55:00,98.865,98.88,98.76,98.765,4207499998.0
2007-11-12 11:00:00,98.765,98.79,98.655,98.735,2597500003.0
2007-11-12 11:05:00,98.735,98.895,98.695,98.865,3551400020.0
2007-11-12 11:10:00,98.865,99.025,98.47,99.005,3837900002.0
2007-11-12 11:15:00,99.005,99.005,98.895,98.94,5060400013.0
2007-11-12 11:20:00,98.94,99.08,98.935,99.05,4894799953.0
2007-11-12 11:25:00,99.045,99.06,98.825,98.835,5936499990.0
2007-11-12 11:30:00,98.825,98.895,98.76,98.785,5888699997.0
2007-11-12 11:35:00,98.785,98.935,98.77,98.905,4615900034.0
2007-11-12 11:40:00,98.905,98.905,98.775,98.815,5166900005.0
2007-11-12 11:45:00,98.815,98.875,98.795,98.865,2914199994.0
2007-11-12 11:50:00,98.87,98.915,98.815,98.815,4299599998.0
2007-11-12 11:55:00,98.81,98.815,98.565,98.585,4149999976.0
2007-11-12 12:00:00,98.585,98.665,97.56,97.63,5041399994.0
2007-11-12 12:05:00,98.645,98.66,97.57,98.545,5165399999.0
2007-11-12 12:10:00,98.545,98.605,97.24,97.24,3962499995.0
2007-11-12 12:15:00,98.48,98.525,98.325,98.33,3980499993.0
2007-11-12 12:20:00,98.33,98.385,98.32,98.325,5033099998.0
2007-11-12 12:25:00,98.325,98.415,97.43,97.51,8408300009.0
2007-11-12 12:30:00,98.345,98.395,97.62,97.65,4540899988.0
2007-11-12 12:35:00,98.345,98.36,98.225,98.235,5578299986.0
2007-11-12 12:40:00,98.23,98.25,98.085,98.175,5773700003.0
2007-11-12 12:45:00,98.175,98.185,97.945,97.99,4602699983.0
2007-11-12 12:50:00,97.99,98.115,97.975,98.08,7837099989.0
2007-11-12 12:55:00,98.08,98.085,97.815,97.835,4960600005.0
2007-11-12 13:00:00,97.835,97.845,97.56,97.635,2933800001.0
2007-11-12 13:05:00,97.64,97.685,97.545,97.575,5202099982.0
2007-11-12 13:10:00,97.585,97.585,97.255,97.265,4534900014.0
2007-11-12 13:15:00,97.25,97.44,97.23,97.31,3309000009.0
2007-11-12 13:20:00,97.31,97.42,97.22,97.37,3817400001.0
2007-11-12 13:25:00,97.37,97.545,97.35,97.515,6158900000.0
2007-11-12 13:30:00,97.515,97.675,97.495,97.665,6054800000.0
2007-11-12 13:35:00,97.665,97.735,97.47,97.47,6143299996.0
2007-11-12 13:40:00,97.47,97.48,96.61,96.7,6924499994.0
2007-11-12 13:45:00,97.365,97.365,97.255,97.315,6808499993.0
2007-11-12 13:50:00,97.315,97.315,96.5,96.855,6639599999.0
2007-11-12 13:55:00,96.835,96.835,96.495,96.665,7473899983.0
2007-11-12 14:00:00,96.645,96.855,96.64,96.805,5618099995.0
2007-11-12 14:05:00,96.805,96.92,96.745,96.895,5683599999.0
2007-11-12 14:10:00,96.895,96.905,96.595,96.595,5258099984.0
2007-11-12 14:15:00,96.6,96.655,96.245,96.275,5582100005.0
2007-11-12 14:20:00,96.275,96.45,96.235,96.375,7250700002.0
2007-11-12 14:25:00,96.375,96.405,96.04,96.125,6071599992.0
2007-11-12 14:30:00,96.13,96.325,96.115,96.195,5723199999.0
2007-11-12 14:35:00,96.195,96.525,96.105,96.525,4728699993.0
2007-11-12 14:40:00,96.41,96.765,96.41,96.7,9173400012.0
2007-11-12 14:45:00,96.45,96.665,96.275,96.41,8472799973.0
2007-11-12 14:50:00,96.42,96.545,96.39,96.545,6992100009.0
2007-11-12 14:55:00,96.545,96.605,96.3,96.585,6380399998.0
2007-11-12 15:00:00,96.26,96.68,96.07,96.655,10201999915.0
2007-11-12 15:05:00,96.645,96.665,96.09,96.615,6001699999.0
2007-11-12 15:10:00,96.615,96.665,96.26,96.605,8187200000.0
2007-11-12 15:15:00,96.605,96.615,96.27,96.505,8424699994.0
2007-11-12 15:20:00,96.505,96.505,96.15,96.16,8349899982.0
2007-11-12 15:25:00,96.17,96.565,96.16,96.455,8463299965.0
2007-11-12 15:30:00,96.31,96.64,96.31,96.555,7992499965.0
2007-11-12 15:35:00,96.565,96.565,96.36,96.415,6621350000.0
2007-11-12 15:40:00,96.415,96.92,96.395,96.455,6250099980.0
2007-11-12 15:45:00,96.455,96.88,96.395,96.42,3192100000.0
2007-11-12 15:50:00,96.42,96.76,96.415,96.68,8187300000.0
2007-11-12 15:55:00,96.69,96.96,96.27,96.275,8329700012.0
2007-11-12 16:00:00,96.275,96.285,96.015,96.055,8703500013.0
2007-11-12 16:05:00,96.055,96.435,96.015,96.425,7403899999.0
2007-11-12 16:10:00,96.425,96.6,96.265,96.275,5863699994.0
2007-11-12 16:15:00,96.275,96.385,96.245,96.325,7218299998.0
2007-11-12 16:20:00,96.325,96.335,96.155,96.175,6762399993.0
2007-11-12 16:25:00,96.175,96.57,96.175,96.335,5800199990.0
2007-11-12 16:30:00,96.335,96.645,96.325,96.365,6283400003.0
2007-11-12 16:35:00,96.365,96.755,96.355,96.745,5424899997.0
2007-11-12 16:40:00,96.745,96.995,96.725,96.885,5488999999.0
2007-11-12 16:45:00,96.885,96.895,96.73,96.735,6069999996.0
2007-11-12 16:50:00,96.745,96.775,96.615,96.695,6936900006.0
2007-11-12 16:55:00,96.695,96.965,96.685,96.775,5608399982.0
2007-11-12 17:00:00,96.775,96.775,96.525,96.555,7200799976.0
2007-11-12 17:05:00,96.555,96.635,96.405,96.425,6774499992.0
2007-11-12 17:10:00,96.425,96.625,96.415,96.525,5656199981.0
2007-11-12 17:15:00,96.525,96.715,96.485,96.685,6129499988.0
2007-11-12 17:20:00,96.685,96.695,96.28,96.655,4432000002.0
2007-11-12 17:25:00,96.645,96.715,96.27,96.415,5994800000.0
2007-11-12 17:30:00,96.415,96.445,96.245,96.265,5291399981.0
2007-11-12 17:35:00,96.26,96.29,96.145,96.285,4472000007.0
2007-11-12 17:40:00,96.285,96.445,96.28,96.435,4005800003.0
2007-11-12 17:45:00,96.435,96.445,96.205,96.215,4590699997.0
2007-11-12 17:50:00,96.205,96.345,96.185,96.195,4723100008.0
2007-11-12 17:55:00,96.195,96.285,96.12,96.135,3738600001.0
2007-11-12 18:00:00,96.135,96.35,96.125,96.35,4524800005.0
2007-11-12 18:05:00,96.35,96.45,96.285,96.435,6819399976.0
2007-11-12 18:10:00,96.435,96.44,96.335,96.375,4598199993.0
2007-11-12 18:15:00,96.375,96.495,96.355,96.365,4320499992.0
2007-11-12 18:20:00,96.37,96.395,96.225,96.245,3581600000.0
2007-11-12 18:25:00,96.245,97.31,96.245,96.425,5467099990.0
2007-11-12 18:30:00,96.425,97.53,96.415,97.51,3679999998.0
2007-11-12 18:35:00,96.455,97.6,96.455,96.525,3583900001.0
2007-11-12 18:40:00,96.525,96.855,96.525,96.855,2492899997.0
2007-11-12 18:45:00,96.855,96.97,96.815,96.945,3790600000.0
2007-11-12 18:50:00,96.935,96.945,96.675,96.725,4562800001.0
2007-11-12 18:55:00,96.725,97.28,96.705,96.715,5688899992.0
2007-11-12 19:00:00,96.715,97.3,96.705,97.28,4161700001.0
2007-11-12 19:05:00,96.735,96.835,96.715,96.805,5219300003.0
2007-11-12 19:10:00,96.805,96.865,96.785,96.865,4746200000.0
2007-11-12 19:15:00,96.865,97.25,96.805,96.985,6636500106.0
2007-11-12 19:20:00,96.985,97.17,96.975,97.16,4203100000.0
2007-11-12 19:25:00,97.16,97.385,97.155,97.385,6433800005.0
2007-11-12 19:30:00,97.385,97.535,97.385,97.525,5815399996.0
2007-11-12 19:35:00,97.525,97.61,97.505,97.515,5731400000.0
2007-11-12 19:40:00,97.515,97.575,97.445,97.445,5062600019.0
2007-11-12 19:45:00,97.445,97.455,97.365,97.385,3036800000.0
2007-11-12 19:50:00,97.385,97.395,97.275,97.315,4758299995.0
2007-11-12 19:55:00,97.315,97.335,97.235,97.285,4770699994.0
2007-11-12 20:00:00,97.285,97.305,97.235,97.295,3564300000.0
2007-11-12 20:05:00,97.295,97.295,97.215,97.215,4259900000.0
2007-11-12 20:10:00,97.215,97.275,97.195,97.265,3552000000.0
2007-11-12 20:15:00,97.265,97.275,97.205,97.275,3022600000.0
2007-11-12 20:20:00,97.275,97.335,96.98,97.335,6026799996.0
2007-11-12 20:25:00,97.345,97.505,97.335,97.455,5242599999.0
2007-11-12 20:30:00,97.465,97.465,97.18,97.24,5541100000.0
2007-11-12 20:35:00,97.395,97.395,97.285,97.305,4153399995.0
2007-11-12 20:40:00,97.305,97.39,97.245,97.32,6917399989.0
2007-11-12 20:45:00,97.265,97.39,97.215,97.34,7083199999.0
2007-11-12 20:50:00,97.235,97.34,97.075,97.075,6544000004.0
2007-11-12 20:55:00,97.065,97.065,96.985,97.035,5757400002.0
2007-11-12 21:00:00,97.035,97.095,96.965,96.995,5019900000.0
2007-11-12 21:05:00,97.17,97.18,97.005,97.035,4532000000.0
2007-11-12 21:10:00,97.035,97.035,96.75,96.805,5644800039.0
2007-11-12 21:15:00,96.805,96.895,96.755,96.865,5488800011.0
2007-11-12 21:20:00,96.905,97.19,96.885,97.095,6106899984.0
2007-11-12 21:25:00,97.095,97.095,96.905,97.045,5712799999.0
2007-11-12 21:30:00,97.045,97.245,96.95,97.245,7346699995.0
2007-11-12 21:35:00,96.96,97.355,96.96,97.31,7927599995.0
2007-11-12 21:40:00,97.31,97.395,96.91,96.92,6245000000.0
2007-11-12 21:45:00,97.305,97.365,96.67,97.335,7793600000.0
2007-11-12 21:50:00,97.335,97.335,97.255,97.275,7643700000.0
2007-11-12 21:55:00,97.275,97.325,96.07,96.07,6457399991.0
2007-11-12 22:00:00,96.09,97.215,96.06,97.155,7606799986.0
2007-11-12 22:05:00,96.29,97.155,96.16,97.145,8662499995.0
2007-11-12 22:10:00,97.155,97.255,95.95,95.99,7226199998.0
2007-11-12 22:15:00,96.0,97.235,95.93,97.185,6431900000.0
2007-11-12 22:20:00,97.185,97.205,96.15,96.2,8621800000.0
2007-11-12 22:25:00,96.19,97.125,96.19,97.01,8663500000.0
2007-11-12 22:30:00,96.29,97.035,96.22,96.975,9792199980.0
2007-11-12 22:35:00,96.965,96.995,96.17,96.985,7066700004.0
2007-11-12 22:40:00,96.985,96.995,96.03,96.1,6493899938.0
2007-11-12 22:45:00,96.13,96.76,95.99,96.01,6785399999.0
2007-11-12 22:50:00,96.6,96.6,95.94,96.38,6465699988.0
2007-11-12 22:55:00,96.03,96.05,95.79,95.81,6487999995.0
2007-11-12 23:00:00,96.08,96.36,95.7,96.3,8316800019.0
2007-11-12 23:05:00,96.3,96.3,95.67,95.94,8842799967.0
2007-11-12 23:10:00,95.99,96.27,95.93,96.0,7375700000.0
2007-11-12 23:15:00,96.0,96.25,95.94,96.04,5091200000.0
2007-11-12 23:20:00,96.05,96.5,96.04,96.41,6759899984.0
2007-11-12 23:25:00,96.4,96.45,96.21,96.3,7177699987.0
2007-11-12 23:30:00,96.3,96.31,96.23,96.25,6321800000.0
2007-11-12 23:35:00,96.25,96.28,96.09,96.09,7746200000.0
2007-11-12 23:40:00,96.09,96.42,95.99,96.41,7382199957.0
2007-11-12 23:45:00,96.44,96.45,96.32,96.38,4688499875.0
2007-11-12 23:50:00,96.01,96.56,95.94,96.51,6175499991.0
2007-11-12 23:55:00,96.03,96.51,96.02,96.42,8881700008.0
2007-11-13 00:00:00,96.34,96.39,96.28,96.31,9028500000.0
2007-11-13 00:05:00,96.3,96.32,96.13,96.22,9028500000.0
2007-11-13 00:10:00,96.23,96.23,96.07,96.12,9028500000.0
2007-11-13 00:15:00,96.13,96.26,96.12,96.26,9028500000.0
2007-11-13 00:20:00,96.27,96.28,96.15,96.22,9028500000.0
2007-11-13 00:25:00,96.21,96.23,96.14,96.18,9028500000.0
2007-11-13 00:30:00,96.17,96.46,96.14,96.44,9028500000.0
2007-11-13 00:35:00,96.43,96.53,96.38,96.39,9028500000.0
2007-11-13 00:40:00,96.4,96.41,96.26,96.27,9028500000.0
2007-11-13 00:45:00,96.28,96.43,96.27,96.38,9028500000.0
2007-11-13 00:50:00,96.35,96.38,96.27,96.32,8188000000.0
2007-11-13 00:55:00,96.34,96.4,96.32,96.39,8188000000.0
2007-11-13 01:00:00,96.44,96.5,96.27,96.31,8188000000.0
2007-11-13 01:05:00,96.325,96.44,96.215,96.43,8648100000.0
2007-11-13 01:10:00,96.45,96.54,96.43,96.54,10161500000.0
2007-11-13 01:15:00,96.55,96.68,96.54,96.68,10161500000.0
2007-11-13 01:20:00,96.67,96.7,96.185,96.21,6516200000.0
2007-11-13 01:25:00,96.21,96.91,96.155,96.88,4740100009.0
2007-11-13 01:30:00,96.89,97.09,96.88,97.06,3305500045.0
2007-11-13 01:35:00,97.07,97.28,96.39,96.405,4254200036.0
2007-11-13 01:40:00,97.27,97.32,96.265,96.285,7122700052.0
2007-11-13 01:45:00,96.285,96.36,96.275,96.345,3712400000.0
2007-11-13 01:50:00,96.345,97.3,96.26,97.25,6542750002.0
2007-11-13 01:55:00,96.335,97.32,96.335,97.24,9498900016.0
2007-11-13 02:00:00,96.4,96.5,96.275,96.32,5138100000.0
2007-11-13 02:05:00,96.32,97.2,96.31,97.14,5113300000.0
2007-11-13 02:10:00,96.435,97.12,96.43,96.545,7903299996.0
2007-11-13 02:15:00,96.55,96.685,96.54,96.685,3685799998.0
2007-11-13 02:20:00,96.685,96.72,96.64,96.65,4020600001.0
2007-11-13 02:25:00,96.65,97.38,96.635,96.88,5643100009.0
2007-11-13 02:30:00,96.88,97.78,96.88,97.08,4379899999.0
2007-11-13 02:35:00,97.08,97.33,97.055,97.28,4690300011.0
2007-11-13 02:40:00,97.275,97.8,97.145,97.8,4075400000.0
2007-11-13 02:45:00,97.23,97.26,97.17,97.19,1660400000.0
2007-11-13 02:50:00,97.19,98.09,97.18,97.265,1964600000.0
2007-11-13 02:55:00,97.265,97.33,97.195,97.25,4150899991.0
2007-11-13 03:00:00,98.13,98.16,97.17,97.2,3493500000.0
2007-11-13 03:05:00,97.195,97.215,97.16,97.165,4022400000.0
2007-11-13 03:10:00,97.165,97.255,97.07,97.23,5018299989.0
2007-11-13 03:15:00,97.23,97.31,97.17,97.28,6172500003.0
2007-11-13 03:20:00,97.28,97.41,97.255,97.395,6144899998.0
2007-11-13 03:25:00,97.41,97.545,97.33,97.535,3913500008.0
2007-11-13 03:30:00,97.535,97.79,97.53,97.685,3631799997.0
2007-11-13 03:35:00,97.685,97.75,97.65,97.68,3049400000.0
2007-11-13 03:40:00,97.68,97.82,97.635,97.8,6414399995.0
2007-11-13 03:45:00,97.8,98.07,97.77,97.86,6984599991.0
2007-11-13 03:50:00,97.86,98.13,97.86,98.1,4726900039.0
2007-11-13 03:55:00,98.105,98.335,98.07,98.14,2673800000.0
2007-11-13 04:00:00,98.125,98.15,97.975,97.985,3560699999.0
2007-11-13 04:05:00,97.99,97.995,97.85,97.915,6014000017.0
2007-11-13 04:10:00,97.915,98.005,97.73,97.76,7695800028.0
2007-11-13 04:15:00,97.78,98.07,97.7,97.73,7469900031.0
2007-11-13 04:20:00,97.72,97.75,97.71,97.74,3285500000.0
2007-11-13 04:25:00,97.75,98.025,97.7,97.74,5772400001.0
2007-11-13 04:30:00,97.975,98.035,97.65,97.67,6270900000.0
2007-11-13 04:35:00,97.65,97.67,97.57,97.57,4794500000.0
2007-11-13 04:40:00,97.55,98.06,97.34,98.05,4794500000.0
2007-11-13 04:45:00,98.05,98.09,97.29,97.34,6054300000.0
2007-11-13 04:50:00,97.36,98.115,97.32,97.9,7817100002.0
2007-11-13 04:55:00,97.9,97.9,97.63,97.7,4883000006.0
2007-11-13 05:00:00,97.42,97.82,97.41,97.78,8081600000.0
2007-11-13 05:05:00,97.49,97.86,97.44,97.855,6560200035.0
2007-11-13 05:10:00,97.855,97.87,97.26,97.76,7417800000.0
2007-11-13 05:15:00,97.755,97.78,97.34,97.735,7453100002.0
2007-11-13 05:20:00,97.735,97.765,97.45,97.755,6530400006.0
2007-11-13 05:25:00,97.765,97.82,97.705,97.74,6873899980.0
2007-11-13 05:30:00,97.74,97.76,97.65,97.68,5860299993.0
2007-11-13 05:35:00,97.68,97.68,97.49,97.64,8119699995.0
2007-11-13 05:40:00,97.65,97.82,97.295,97.3,6718400007.0
2007-11-13 05:45:00,97.3,97.82,97.285,97.35,6195799999.0
2007-11-13 05:50:00,97.35,97.97,97.345,97.43,8884000010.0
2007-11-13 05:55:00,97.43,97.96,97.37,97.44,8026100000.0
2007-11-13 06:00:00,97.44,97.51,97.41,97.5,7170600000.0
2007-11-13 06:05:00,98.0,98.0,97.23,97.23,7985700004.0
2007-11-13 06:10:00,97.23,97.81,97.185,97.34,6980700006.0
2007-11-13 06:15:00,97.34,97.82,97.335,97.415,7579199997.0
2007-11-13 06:20:00,97.415,97.525,97.39,97.515,6976799997.0
2007-11-13 06:25:00,97.525,97.68,97.51,97.65,7608300002.0
2007-11-13 06:30:00,97.655,97.66,97.46,97.53,8050300000.0
2007-11-13 06:35:00,97.92,98.0,97.8,97.94,6734000000.0
2007-11-13 06:40:00,97.93,97.94,97.75,97.84,7395000006.0
2007-11-13 06:45:00,97.84,97.955,97.78,97.945,7976800028.0
2007-11-13 06:50:00,97.945,98.0,97.65,97.985,8991400058.0
2007-11-13 06:55:00,97.99,98.025,97.72,98.0,4976000003.0
2007-11-13 07:00:00,98.0,98.055,97.99,98.005,4351000008.0
2007-11-13 07:05:00,98.005,98.015,97.875,97.875,6907400006.0
2007-11-13 07:10:00,97.63,97.88,97.59,97.75,8313600006.0
2007-11-13 07:15:00,97.75,97.87,97.71,97.845,6034200000.0
2007-11-13 07:20:00,97.845,97.935,97.805,97.89,7446000000.0
2007-11-13 07:25:00,97.89,97.92,97.7,97.915,5065399950.0
2007-11-13 07:30:00,97.92,97.955,97.7,97.935,5300600000.0
2007-11-13 07:35:00,97.935,98.01,97.815,97.955,7365799976.0
2007-11-13 07:40:00,97.955,97.965,97.925,97.955,7316899976.0
2007-11-13 07:45:00,98.05,98.05,97.76,97.765,5506999957.0
2007-11-13 07:50:00,97.765,98.11,97.635,97.76,6846300065.0
2007-11-13 07:55:00,97.76,98.28,97.675,97.7,6367300001.0
2007-11-13 08:00:00,97.7,98.29,97.685,97.775,7682100007.0
2007-11-13 08:05:00,97.775,97.815,97.64,97.645,4960999996.0
2007-11-13 08:10:00,97.645,97.765,97.59,97.765,5118700003.0
2007-11-13 08:15:00,98.2,98.39,97.715,97.775,8943500014.0
2007-11-13 08:20:00,97.775,98.4,97.765,97.805,7382199993.0
2007-11-13 08:25:00,97.805,98.35,97.71,97.725,4273099996.0
2007-11-13 08:30:00,97.725,98.31,97.695,98.24,6472099992.0
2007-11-13 08:35:00,97.78,98.2,97.78,97.91,6424399948.0
2007-11-13 08:40:00,97.91,98.24,97.885,98.035,4245099964.0
2007-11-13 08:45:00,98.035,98.095,97.935,98.075,4274200016.0
2007-11-13 08:50:00,98.14,98.18,98.045,98.1,6343899991.0
2007-11-13 08:55:00,98.095,98.29,98.08,98.235,7516300010.0
2007-11-13 09:00:00,98.24,98.32,98.125,98.315,6115700008.0
2007-11-13 09:05:00,98.315,98.34,98.185,98.245,8369000018.0
2007-11-13 09:10:00,98.245,98.32,98.15,98.31,7577100003.0
2007-11-13 09:15:00,98.19,98.415,98.19,98.24,7748199989.0
2007-11-13 09:20:00,98.26,98.42,98.22,98.34,6728999993.0
2007-11-13 09:25:00,98.18,98.4,98.16,98.4,6992100004.0
2007-11-13 09:30:00,98.4,98.43,98.23,98.25,5149699997.0
2007-11-13 09:35:00,98.25,98.27,97.855,97.855,4011700004.0
2007-11-13 09:40:00,97.855,98.255,97.825,98.17,5057800069.0
2007-11-13 09:45:00,98.17,98.24,98.13,98.15,4849400006.0
2007-11-13 09:50:00,98.15,98.2,98.13,98.14,4132800041.0
2007-11-13 09:55:00,98.14,98.21,98.08,98.205,3590200003.0
2007-11-13 10:00:00,98.21,98.21,98.095,98.12,4716600004.0
2007-11-13 10:05:00,98.12,98.125,98.06,98.09,5383199995.0
2007-11-13 10:10:00,98.09,98.33,98.09,98.33,4579899989.0
2007-11-13 10:15:00,98.325,98.36,98.25,98.26,5190099965.0
2007-11-13 10:20:00,98.26,98.29,98.175,98.19,3891199999.0
2007-11-13 10:25:00,98.19,98.23,98.16,98.17,6691099999.0
2007-11-13 10:30:00,98.17,98.28,98.13,98.16,6252699983.0
2007-11-13 10:35:00,98.16,98.16,97.855,97.93,5178799993.0
2007-11-13 10:40:00,97.93,98.0,97.85,97.87,5530499998.0
2007-11-13 10:45:00,97.87,97.87,97.59,97.59,4776800011.0
2007-11-13 10:50:00,97.59,97.85,97.525,97.8,5957100004.0
2007-11-13 10:55:00,97.8,97.815,97.67,97.81,7035299998.0
2007-11-13 11:00:00,97.81,98.13,97.78,98.09,5688899997.0
2007-11-13 11:05:00,98.08,98.15,97.9,98.03,6284999987.0
2007-11-13 11:10:00,98.03,98.14,97.92,98.09,5469599998.0
2007-11-13 11:15:00,97.86,98.07,97.65,97.68,6346600010.0
2007-11-13 11:20:00,97.96,97.99,97.93,97.94,7506900004.0
2007-11-13 11:25:00,97.94,97.99,97.91,97.93,6159100000.0
2007-11-13 11:30:00,97.93,97.985,97.87,97.92,6391899994.0
2007-11-13 11:35:00,97.92,97.96,97.78,97.8,5847099958.0
2007-11-13 11:40:00,97.8,97.81,97.69,97.69,4781399997.0
2007-11-13 11:45:00,97.69,97.75,97.68,97.7,5771599966.0
2007-11-13 11:50:00,97.7,97.99,97.58,97.6,6605799991.0
2007-11-13 11:55:00,97.92,97.94,97.56,97.69,5755799983.0
2007-11-13 12:00:00,97.695,97.77,97.675,97.755,3641799999.0
2007-11-13 12:05:00,97.755,97.955,97.755,97.885,6060499989.0
2007-11-13 12:10:00,97.885,97.995,97.87,97.875,2925899989.0
2007-11-13 12:15:00,97.885,97.915,97.65,97.705,6630799962.0
2007-11-13 12:20:00,97.695,97.855,97.635,97.64,4980799989.0
2007-11-13 12:25:00,97.64,98.19,97.615,97.64,5931900000.0
2007-11-13 12:30:00,97.64,98.14,97.505,97.57,6565299925.0
2007-11-13 12:35:00,97.57,97.755,97.565,97.675,6055300006.0
2007-11-13 12:40:00,97.675,98.25,97.655,98.24,7295300003.0
2007-11-13 12:45:00,97.755,98.46,97.745,97.885,8904500021.0
2007-11-13 12:50:00,97.875,98.47,97.845,97.945,7503000001.0
2007-11-13 12:55:00,97.945,98.51,97.885,97.905,4845200002.0
2007-11-13 13:00:00,97.91,98.39,97.905,98.055,3128500005.0
2007-11-13 13:05:00,98.055,98.3,98.05,98.205,5425599994.0
2007-11-13 13:10:00,98.205,98.505,98.2,98.485,4993400019.0
2007-11-13 13:15:00,98.485,98.53,98.255,98.27,5621499971.0
2007-11-13 13:20:00,98.265,98.3,98.135,98.23,5463200003.0
2007-11-13 13:25:00,98.23,98.73,98.06,98.095,6777899980.0
2007-11-13 13:30:00,98.105,98.2,98.065,98.195,6412199982.0
2007-11-13 13:35:00,98.195,98.285,98.185,98.265,6652099995.0
2007-11-13 13:40:00,98.265,98.27,98.195,98.245,5177799999.0
2007-11-13 13:45:00,98.245,98.475,98.245,98.415,7142699993.0
2007-11-13 13:50:00,98.415,98.485,98.385,98.395,6141399981.0
2007-11-13 13:55:00,98.395,98.515,98.335,98.385,5999600004.0
2007-11-13 14:00:00,98.385,98.81,98.335,98.36,5633499991.0
2007-11-13 14:05:00,98.36,98.475,98.32,98.475,4461899995.0
2007-11-13 14:10:00,98.475,98.575,98.465,98.555,6368899993.0
2007-11-13 14:15:00,98.555,98.895,98.545,98.775,5507600005.0
2007-11-13 14:20:00,98.775,98.795,98.545,98.735,4587299978.0
2007-11-13 14:25:00,98.73,98.78,98.39,98.4,5329600035.0
2007-11-13 14:30:00,98.78,98.785,98.55,98.6,4136000007.0
2007-11-13 14:35:00,98.68,98.71,98.605,98.63,6266499999.0
2007-11-13 14:40:00,98.63,98.665,98.57,98.6,8516099920.0
2007-11-13 14:45:00,98.635,98.645,98.51,98.59,8844599998.0
2007-11-13 14:50:00,98.665,98.685,98.585,98.685,7521699999.0
2007-11-13 14:55:00,98.685,98.845,98.675,98.82,6434000004.0
2007-11-13 15:00:00,98.82,98.935,98.725,98.855,5271400007.0
2007-11-13 15:05:00,98.855,98.87,98.785,98.825,5040499999.0
2007-11-13 15:10:00,98.825,98.88,98.745,98.745,5486199996.0
2007-11-13 15:15:00,98.745,98.8,98.645,98.69,8208000008.0
2007-11-13 15:20:00,98.495,98.6,98.325,98.55,8235199998.0
2007-11-13 15:25:00,98.455,98.52,98.39,98.41,7237100015.0
2007-11-13 15:30:00,98.4,98.615,98.365,98.615,7852800009.0
2007-11-13 15:35:00,98.46,98.57,98.46,98.535,10515999995.0
2007-11-13 15:40:00,98.67,98.74,98.51,98.53,6051999980.0
2007-11-13 15:45:00,98.54,98.57,98.5,98.51,6051999980.0
2007-11-13 15:50:00,98.5,98.595,98.39,98.595,6051999980.0
2007-11-13 15:55:00,98.43,98.825,98.38,98.38,7781099985.0
2007-11-13 16:00:00,98.39,98.72,98.29,98.46,5710399988.0
2007-11-13 16:05:00,98.47,98.715,98.44,98.705,7427999948.0
2007-11-13 16:10:00,98.4,98.76,98.35,98.72,6142799994.0
2007-11-13 16:15:00,98.72,98.82,98.69,98.695,7490700016.0
2007-11-13 16:20:00,98.695,98.695,98.505,98.565,7063899985.0
2007-11-13 16:25:00,98.565,98.585,98.385,98.415,6866299992.0
2007-11-13 16:30:00,98.415,98.55,98.4,98.455,8163799981.0
2007-11-13 16:35:00,98.44,98.68,98.42,98.675,9091199986.0
2007-11-13 16:40:00,98.675,98.685,98.37,98.545,5598700005.0
2007-11-13 16:45:00,98.545,98.585,98.32,98.32,8441000008.0
2007-11-13 16:50:00,98.505,98.505,98.34,98.39,7483799999.0
2007-11-13 16:55:00,98.38,98.475,98.2,98.26,7578200000.0
2007-11-13 17:00:00,98.4,98.51,98.315,98.47,5566000002.0
2007-11-13 17:05:00,98.47,98.545,98.405,98.42,7063799997.0
2007-11-13 17:10:00,98.42,98.425,98.355,98.395,7472900015.0
2007-11-13 17:15:00,98.395,98.455,98.365,98.445,7982699969.0
2007-11-13 17:20:00,98.12,98.3,98.11,98.27,8062499995.0
2007-11-13 17:25:00,98.445,98.515,98.23,98.36,7156400016.0
2007-11-13 17:30:00,98.38,98.565,98.37,98.455,7076400014.0
2007-11-13 17:35:00,98.37,98.435,98.35,98.355,6781200003.0
2007-11-13 17:40:00,98.355,98.515,98.345,98.485,7390349987.0
2007-11-13 17:45:00,98.485,98.485,98.335,98.335,3329700001.0
2007-11-13 17:50:00,98.335,98.455,98.265,98.415,7653399997.0
2007-11-13 17:55:00,98.415,98.415,98.215,98.26,9416399949.0
2007-11-13 18:00:00,98.265,98.305,98.225,98.295,5662900011.0
2007-11-13 18:05:00,98.295,98.365,98.265,98.28,5871400012.0
2007-11-13 18:10:00,98.28,98.29,98.015,98.155,5613399988.0
2007-11-13 18:15:00,98.155,98.235,98.115,98.145,5841700011.0
2007-11-13 18:20:00,98.145,98.305,98.125,98.285,5960099977.0
2007-11-13 18:25:00,98.285,98.375,98.03,98.375,7903000014.0
2007-11-13 18:30:00,98.375,98.415,97.99,98.375,7377400005.0
2007-11-13 18:35:00,98.375,98.39,97.97,97.99,4794699976.0
2007-11-13 18:40:00,98.255,98.275,98.135,98.14,6144650021.0
2007-11-13 18:45:00,98.14,98.165,98.065,98.125,7163599991.0
2007-11-13 18:50:00,98.125,98.155,98.02,98.07,8890299986.0
2007-11-13 18:55:00,98.075,98.115,98.03,98.075,9628499943.0
2007-11-13 19:00:00,98.075,98.095,97.905,97.985,7098900000.0
2007-11-13 19:05:00,97.985,98.11,97.905,97.98,7965699996.0
2007-11-13 19:10:00,98.075,98.11,98.0,98.02,8434699989.0
2007-11-13 19:15:00,98.005,98.06,97.985,98.04,8222999989.0
2007-11-13 19:20:00,98.05,98.05,97.98,97.985,7286999990.0
2007-11-13 19:25:00,97.985,98.06,97.985,98.05,3645500000.0
2007-11-13 19:30:00,98.05,98.085,97.995,98.025,4915000000.0
2007-11-13 19:35:00,98.025,98.03,97.975,97.985,5389100011.0
2007-11-13 19:40:00,98.12,98.13,98.005,98.055,6581300000.0
2007-11-13 19:45:00,98.24,98.29,98.025,98.065,7446400000.0
2007-11-13 19:50:00,98.24,98.41,98.005,98.39,8405999994.0
2007-11-13 19:55:00,98.38,98.38,98.32,98.32,6909500000.0
2007-11-13 20:00:00,98.34,98.34,97.99,98.005,6499600000.0
2007-11-13 20:05:00,98.005,98.34,97.985,98.32,8714800015.0
2007-11-13 20:10:00,97.995,98.39,97.97,98.36,6002399997.0
2007-11-13 20:15:00,98.37,98.39,98.34,98.37,5816000000.0
2007-11-13 20:20:00,98.38,98.41,98.36,98.38,5816000000.0
2007-11-13 20:25:00,98.37,98.4,98.37,98.39,5816000000.0
2007-11-13 20:30:00,98.4,98.43,98.075,98.135,7140400000.0
2007-11-13 20:35:00,98.47,98.69,98.125,98.63,8565300000.0
2007-11-13 20:40:00,98.12,98.78,98.105,98.235,8833599992.0
2007-11-13 20:45:00,98.76,98.92,98.74,98.82,10715499965.0
2007-11-13 20:50:00,98.225,98.91,98.225,98.75,6790599985.0
2007-11-13 20:55:00,98.76,98.79,98.335,98.71,7177599997.0
2007-11-13 21:00:00,98.74,98.99,98.3,98.325,8647999995.0
2007-11-13 21:05:00,99.03,99.03,98.365,98.98,10218400004.0
2007-11-13 21:10:00,98.99,99.14,98.335,99.09,9358799997.0
2007-11-13 21:15:00,99.07,99.16,99.07,99.16,8575999995.0
2007-11-13 21:20:00,99.15,99.2,98.365,99.13,9388799997.0
2007-11-13 21:25:00,99.12,99.23,98.375,99.17,9814500001.0
2007-11-13 21:30:00,99.16,99.18,98.375,98.485,6539400002.0
2007-11-13 21:35:00,98.485,99.17,98.455,99.16,9063099994.0
2007-11-13 21:40:00,98.635,99.28,98.605,99.27,9408999984.0
2007-11-13 21:45:00,99.28,99.41,98.755,99.39,9378099980.0
2007-11-13 21:50:00,99.4,99.43,99.26,99.28,8160499990.0
2007-11-13 21:55:00,98.765,99.42,98.755,99.41,9411400025.0
2007-11-13 22:00:00,98.705,99.53,98.705,99.48,9284800005.0
2007-11-13 22:05:00,99.49,99.49,98.975,99.41,6160400000.0
2007-11-13 22:10:00,98.965,99.43,98.965,99.085,8301699977.0
2007-11-13 22:15:00,99.085,99.175,99.075,99.175,7959599970.0
2007-11-13 22:20:00,99.41,99.48,99.4,99.46,10487999995.0
2007-11-13 22:25:00,99.48,99.49,99.155,99.49,9974400029.0
2007-11-13 22:30:00,99.5,99.59,99.155,99.53,9697199882.0
2007-11-13 22:35:00,99.54,99.54,99.135,99.41,6690999892.0
2007-11-13 22:40:00,99.42,99.43,99.195,99.32,7053300018.0
2007-11-13 22:45:00,99.265,99.415,99.225,99.41,5314600007.0
2007-11-13 22:50:00,99.395,99.45,99.265,99.285,4599200000.0
2007-11-13 22:55:00,99.285,99.43,99.265,99.425,7742499986.0
2007-11-13 23:00:00,99.425,99.52,99.15,99.24,8559500008.0
2007-11-13 23:05:00,99.21,99.44,99.21,99.425,8504800000.0
2007-11-13 23:10:00,99.21,99.46,99.21,99.46,9611500075.0
2007-11-13 23:15:00,99.47,99.52,99.44,99.47,9611500075.0
2007-11-13 23:20:00,99.46,99.5,99.43,99.49,9611500075.0
2007-11-13 23:25:00,99.47,99.54,99.455,99.51,8807400039.0
2007-11-13 23:30:00,99.515,99.605,99.47,99.53,9213299992.0
2007-11-13 23:35:00,99.52,99.69,99.48,99.67,9496000000.0
2007-11-13 23:40:00,99.66,99.7,99.335,99.335,9673300000.0
2007-11-13 23:45:00,99.69,99.82,99.375,99.79,7403600000.0
2007-11-13 23:50:00,99.78,99.87,99.445,99.86,9494000000.0
2007-11-13 23:55:00,99.85,99.88,99.285,99.285,8638599996.0
2007-11-14 00:00:00,99.77,99.77,99.66,99.68,7976000000.0
2007-11-14 00:05:00,99.69,99.81,99.67,99.78,7976000000.0
2007-11-14 00:10:00,99.77,99.82,99.25,99.81,8872700000.0
2007-11-14 00:15:00,99.8,99.8,99.74,99.79,7576400000.0
2007-11-14 00:20:00,99.77,99.79,99.57,99.63,9470500000.0
2007-11-14 00:25:00,99.62,99.64,99.505,99.505,9560400000.0
2007-11-14 00:30:00,99.67,99.76,99.62,99.76,10112499970.0
2007-11-14 00:35:00,99.75,99.79,99.5,99.66,8963799971.0
2007-11-14 00:40:00,99.79,99.98,99.635,99.71,8600799942.0
2007-11-14 00:45:00,99.71,100.24,99.675,100.21,8701299986.0
2007-11-14 00:50:00,99.8,99.88,99.785,99.875,7085399994.0
2007-11-14 00:55:00,100.06,100.1,99.76,99.775,9964499987.0
2007-11-14 01:00:00,99.78,99.97,99.66,99.97,9487199991.0
2007-11-14 01:05:00,99.685,100.16,99.675,99.78,6089199999.0
2007-11-14 01:10:00,99.78,100.3,99.74,100.23,5990600008.0
2007-11-14 01:15:00,99.805,100.24,99.795,100.11,8083600012.0
2007-11-14 01:20:00,100.12,100.17,99.615,99.63,7002900012.0
2007-11-14 01:25:00,99.63,100.21,99.61,99.68,8023749990.0
2007-11-14 01:30:00,99.68,99.76,99.615,99.755,9365099975.0
2007-11-14 01:35:00,99.755,100.21,99.74,100.21,9191999916.0
2007-11-14 01:40:00,100.2,100.22,100.14,100.15,9195999895.0
2007-11-14 01:45:00,100.17,100.24,100.15,100.2,9195999895.0
2007-11-14 01:50:00,100.19,100.3,100.19,100.27,9195999895.0
2007-11-14 01:55:00,100.28,100.28,99.965,99.975,6862299925.0
2007-11-14 02:00:00,99.975,99.99,99.825,99.975,4756000000.0
2007-11-14 02:05:00,99.98,100.235,99.965,100.23,6760300000.0
2007-11-14 02:10:00,100.23,100.24,99.97,99.97,8820899988.0
2007-11-14 02:15:00,100.01,100.235,99.98,100.115,9053899992.0
2007-11-14 02:20:00,100.02,100.16,100.02,100.07,8157399994.0
2007-11-14 02:25:00,100.04,100.06,99.96,99.97,7593999990.0
2007-11-14 02:30:00,99.96,99.99,99.87,99.87,7593999990.0
2007-11-14 02:35:00,99.88,99.95,99.85,99.93,7593999990.0
2007-11-14 02:40:00,99.94,99.99,99.86,99.88,7593999990.0
2007-11-14 02:45:00,99.89,99.97,99.87,99.94,7593999990.0
2007-11-14 02:50:00,99.93,99.96,99.85,99.91,7593999990.0
2007-11-14 02:55:00,99.9,100.3,99.89,99.95,6980799996.0
2007-11-14 03:00:00,99.96,100.17,99.96,100.12,6572000000.0
2007-11-14 03:05:00,100.12,100.12,99.94,100.105,7701699986.0
2007-11-14 03:10:00,100.105,100.155,99.9,99.97,8930799992.0
2007-11-14 03:15:00,100.01,100.07,99.89,99.89,8037300003.0
2007-11-14 03:20:00,100.03,100.11,99.82,100.0,9263499999.0
2007-11-14 03:25:00,100.08,100.08,99.96,99.98,6692500011.0
2007-11-14 03:30:00,100.04,100.07,99.86,99.88,9505100007.0
2007-11-14 03:35:00,100.09,100.12,99.865,99.93,9106399980.0
2007-11-14 03:40:00,100.12,100.12,100.07,100.09,8060500000.0
2007-11-14 03:45:00,99.895,100.14,99.88,100.13,9726099944.0
2007-11-14 03:50:00,100.15,100.15,99.86,100.14,9599299959.0
2007-11-14 03:55:00,100.15,100.18,99.895,99.96,6227499990.0
2007-11-14 04:00:00,99.96,100.13,99.96,100.11,3636200003.0
2007-11-14 04:05:00,100.12,100.17,100.11,100.12,2952000000.0
2007-11-14 04:10:00,99.99,100.16,99.935,100.15,8573700030.0
2007-11-14 04:15:00,99.94,100.18,99.89,100.17,10060400028.0
2007-11-14 04:20:00,99.9,100.02,99.83,100.01,6818599994.0
2007-11-14 04:25:00,100.02,100.09,100.0,100.05,6787800000.0
2007-11-14 04:30:00,100.05,100.11,100.04,100.1,3683799999.0
2007-11-14 04:35:00,100.1,100.145,100.085,100.125,6380900000.0
2007-11-14 04:40:00,100.125,100.34,100.065,100.32,7744000003.0
2007-11-14 04:45:00,100.09,100.145,100.07,100.14,6603000001.0
2007-11-14 04:50:00,100.14,100.16,100.12,100.15,4697600000.0
2007-11-14 04:55:00,100.34,100.34,100.155,100.155,8807200000.0
2007-11-14 05:00:00,100.28,100.29,100.095,100.12,7310400000.0
2007-11-14 05:05:00,100.25,100.32,100.24,100.32,9000000000.0
2007-11-14 05:10:00,100.31,100.32,100.11,100.15,8290300000.0
2007-11-14 05:15:00,100.15,100.2,100.1,100.12,5020900001.0
2007-11-14 05:20:00,100.185,100.19,100.1,100.18,7180999985.0
2007-11-14 05:25:00,100.18,100.2,100.1,100.13,9188399996.0
2007-11-14 05:30:00,100.27,100.36,100.26,100.315,7767899974.0
2007-11-14 05:35:00,100.305,100.335,100.16,100.315,5471800000.0
2007-11-14 05:40:00,100.315,100.34,100.31,100.34,6455200000.0
2007-11-14 05:45:00,100.34,100.36,100.325,100.36,3718700000.0
2007-11-14 05:50:00,100.36,100.36,100.27,100.335,6047299994.0
2007-11-14 05:55:00,100.25,100.335,100.24,100.295,7828200000.0
2007-11-14 06:00:00,100.17,100.31,100.16,100.26,6581000005.0
2007-11-14 06:05:00,100.18,100.3,100.16,100.23,9267200000.0
2007-11-14 06:10:00,100.25,100.325,100.17,100.17,9529900035.0
2007-11-14 06:15:00,100.26,100.275,100.115,100.135,7993299992.0
2007-11-14 06:20:00,100.135,100.16,100.06,100.125,5759700000.0
2007-11-14 06:25:00,100.12,100.165,100.115,100.155,8136400008.0
2007-11-14 06:30:00,100.155,100.175,100.135,100.135,8946599986.0
2007-11-14 06:35:00,100.135,100.195,100.135,100.18,7742000000.0
2007-11-14 06:40:00,100.18,100.23,100.155,100.2,8007200000.0
2007-11-14 06:45:00,100.19,100.3,100.18,100.235,8823800000.0
2007-11-14 06:50:00,100.235,100.3,100.235,100.26,8859900006.0
2007-11-14 06:55:00,100.29,100.32,100.185,100.195,9554199975.0
2007-11-14 07:00:00,100.195,100.41,100.11,100.41,7767999999.0
2007-11-14 07:05:00,100.17,100.54,100.17,100.24,9358999990.0
2007-11-14 07:10:00,100.24,100.52,100.17,100.175,10246400000.0
2007-11-14 07:15:00,100.59,100.66,100.57,100.57,8043000005.0
2007-11-14 07:20:00,100.6,100.67,100.12,100.15,7248500004.0
2007-11-14 07:25:00,100.15,100.17,100.13,100.155,5835500000.0
2007-11-14 07:30:00,100.155,100.21,100.11,100.115,6817900003.0
2007-11-14 07:35:00,100.125,100.78,100.125,100.21,5709600002.0
2007-11-14 07:40:00,100.21,100.76,100.175,100.215,7596199969.0
2007-11-14 07:45:00,100.215,100.315,100.195,100.31,8403000005.0
2007-11-14 07:50:00,100.7,100.7,100.265,100.3,8005999995.0
2007-11-14 07:55:00,100.3,100.42,100.3,100.385,8470099999.0
2007-11-14 08:00:00,100.38,100.42,100.365,100.415,8903399997.0
2007-11-14 08:05:00,100.42,100.76,100.415,100.73,7612500000.0
2007-11-14 08:10:00,100.74,100.74,100.45,100.575,6534299999.0
2007-11-14 08:15:00,100.58,100.78,100.58,100.76,8179000006.0
2007-11-14 08:20:00,100.6,100.82,100.59,100.79,8127599998.0
2007-11-14 08:25:00,100.62,100.66,100.605,100.615,6264399968.0
2007-11-14 08:30:00,100.75,100.91,100.63,100.76,6949599996.0
2007-11-14 08:35:00,100.76,100.815,100.7,100.76,4763400011.0
2007-11-14 08:40:00,100.88,100.92,100.71,100.73,7490900003.0
2007-11-14 08:45:00,100.72,100.73,100.685,100.7,6811799994.0
2007-11-14 08:50:00,100.7,100.77,100.57,100.59,5486200019.0
2007-11-14 08:55:00,100.57,100.685,100.54,100.68,6606099989.0
2007-11-14 09:00:00,100.68,100.7,100.6,100.68,7877800001.0
2007-11-14 09:05:00,100.59,100.77,100.46,100.73,5532199993.0
2007-11-14 09:10:00,100.73,100.75,100.47,100.73,8015599997.0
2007-11-14 09:15:00,100.73,100.79,100.72,100.77,7609600002.0
2007-11-14 09:20:00,100.77,100.85,100.74,100.8,6503900014.0
2007-11-14 09:25:00,100.8,100.8,100.57,100.76,7047700006.0
2007-11-14 09:30:00,100.76,100.92,100.745,100.85,5294699999.0
2007-11-14 09:35:00,100.85,100.93,100.83,100.9,3874200000.0
2007-11-14 09:40:00,100.9,100.96,100.82,100.87,5044599996.0
2007-11-14 09:45:00,100.86,100.93,100.755,100.83,6704099998.0
2007-11-14 09:50:00,100.83,100.89,100.59,100.595,6107500005.0
2007-11-14 09:55:00,100.595,100.75,100.55,100.73,5000599993.0
2007-11-14 10:00:00,100.74,100.74,100.58,100.58,5641799992.0
2007-11-14 10:05:00,100.59,100.61,100.47,100.54,6381199996.0
2007-11-14 10:10:00,100.54,100.57,100.475,100.48,4799500017.0
2007-11-14 10:15:00,100.48,100.48,100.31,100.41,3770899997.0
2007-11-14 10:20:00,100.41,100.65,100.41,100.61,5871299984.0
2007-11-14 10:25:00,100.61,100.71,100.58,100.67,5226000010.0
2007-11-14 10:30:00,100.67,100.78,100.57,100.68,4396099983.0
2007-11-14 10:35:00,100.68,100.69,100.59,100.61,5723199999.0
2007-11-14 10:40:00,100.61,100.63,100.53,100.56,4704899999.0
2007-11-14 10:45:00,100.56,100.69,100.51,100.63,3293399999.0
2007-11-14 10:50:00,100.63,100.63,100.59,100.62,5847100000.0
2007-11-14 10:55:00,100.62,100.64,100.45,100.5,5268500000.0
2007-11-14 11:00:00,100.51,100.635,100.5,100.615,4888200001.0
2007-11-14 11:05:00,100.615,100.86,100.615,100.665,6090700000.0
2007-11-14 11:10:00,100.665,100.82,100.645,100.8,6643599994.0
2007-11-14 11:15:00,100.725,100.86,100.565,100.585,6273300000.0
2007-11-14 11:20:00,100.585,100.605,100.535,100.555,5703099992.0
2007-11-14 11:25:00,100.555,100.555,100.485,100.505,8066700013.0
2007-11-14 11:30:00,100.505,101.02,100.495,100.94,7253699994.0
2007-11-14 11:35:00,100.565,100.675,100.565,100.61,5476300020.0
2007-11-14 11:40:00,100.615,100.615,100.535,100.565,5752499983.0
2007-11-14 11:45:00,100.62,100.67,100.595,100.645,3913999990.0
2007-11-14 11:50:00,100.9,100.95,100.615,100.625,6947099979.0
2007-11-14 11:55:00,101.06,101.06,100.635,100.75,8542599988.0
2007-11-14 12:00:00,100.705,100.845,100.67,100.825,7543999991.0
2007-11-14 12:05:00,100.825,100.885,100.79,100.85,4070500007.0
2007-11-14 12:10:00,100.85,100.855,100.61,100.815,6739200002.0
2007-11-14 12:15:00,100.76,100.8,100.59,100.65,5736000000.0
2007-11-14 12:20:00,100.845,101.085,100.845,101.055,7228299997.0
2007-11-14 12:25:00,101.045,101.105,101.035,101.035,6061399999.0
2007-11-14 12:30:00,101.035,101.065,100.865,100.935,5637199992.0
2007-11-14 12:35:00,100.935,100.975,100.45,100.45,5058700005.0
2007-11-14 12:40:00,100.835,100.845,100.07,100.645,6273699998.0
2007-11-14 12:45:00,100.645,100.915,100.635,100.915,6530699999.0
2007-11-14 12:50:00,100.915,101.105,100.885,101.085,6070599986.0
2007-11-14 12:55:00,101.085,101.085,99.76,100.765,5610699993.0
2007-11-14 13:00:00,100.765,100.915,100.68,100.855,4120700001.0
2007-11-14 13:05:00,100.855,100.935,100.785,100.855,4978000018.0
2007-11-14 13:10:00,100.13,100.855,100.07,100.755,4194000015.0
2007-11-14 13:15:00,100.745,100.795,100.595,100.675,5148300000.0
2007-11-14 13:20:00,100.675,100.675,100.485,100.575,5195299992.0
2007-11-14 13:25:00,100.575,100.595,100.485,100.525,4600300000.0
2007-11-14 13:30:00,100.525,100.53,99.98,100.51,5571799996.0
2007-11-14 13:35:00,100.52,100.62,100.465,100.47,5423599985.0
2007-11-14 13:40:00,100.46,100.48,100.1,100.11,3337099993.0
2007-11-14 13:45:00,100.11,100.11,99.6,99.74,3095700001.0
2007-11-14 13:50:00,99.74,99.95,99.74,99.865,3726100001.0
2007-11-14 13:55:00,99.87,99.96,99.74,99.94,5643000009.0
2007-11-14 14:00:00,99.94,100.12,99.85,99.95,4604400001.0
2007-11-14 14:05:00,99.95,100.205,99.905,100.14,3975999999.0
2007-11-14 14:10:00,100.15,100.18,99.92,99.96,5025799991.0
2007-11-14 14:15:00,99.96,100.01,99.78,99.81,5339200009.0
2007-11-14 14:20:00,99.81,99.99,99.81,99.97,5071000029.0
2007-11-14 14:25:00,100.13,100.14,99.89,99.95,2936000000.0
2007-11-14 14:30:00,99.95,100.02,99.92,99.96,5426099997.0
2007-11-14 14:35:00,99.96,100.77,99.895,100.77,6554699998.0
2007-11-14 14:40:00,100.78,100.84,99.88,99.95,4734899981.0
2007-11-14 14:45:00,99.95,100.74,99.92,100.01,6209600025.0
2007-11-14 14:50:00,100.01,100.04,99.97,100.03,4886200000.0
2007-11-14 14:55:00,100.03,100.07,99.95,100.07,5255599998.0
2007-11-14 15:00:00,100.07,100.66,100.055,100.12,5476600007.0
2007-11-14 15:05:00,100.12,100.175,100.065,100.13,5266399988.0
2007-11-14 15:10:00,100.13,100.17,100.05,100.055,4669700002.0
2007-11-14 15:15:00,100.06,100.11,100.015,100.02,3073100004.0
2007-11-14 15:20:00,100.02,100.14,100.01,100.14,4738899979.0
2007-11-14 15:25:00,100.14,101.0,100.085,100.93,3503899999.0
2007-11-14 15:30:00,100.08,100.95,100.07,100.85,5599900004.0
2007-11-14 15:35:00,100.85,100.97,100.62,100.78,6594599996.0
2007-11-14 15:40:00,100.78,100.86,100.63,100.71,4455700010.0
2007-11-14 15:45:00,100.71,100.75,100.65,100.69,5647699984.0
2007-11-14 15:50:00,100.69,100.735,100.665,100.7,6567299998.0
2007-11-14 15:55:00,100.7,100.73,100.655,100.655,6570850004.0
2007-11-14 16:00:00,100.28,100.71,100.22,100.7,7955099989.0
2007-11-14 16:05:00,100.7,100.75,100.65,100.67,6090200002.0
2007-11-14 16:10:00,100.67,100.71,100.64,100.655,6109300011.0
2007-11-14 16:15:00,100.655,100.73,100.62,100.72,3810600001.0
2007-11-14 16:20:00,100.72,100.97,100.67,100.97,7280000013.0
2007-11-14 16:25:00,100.97,101.03,100.87,100.96,4944199982.0
2007-11-14 16:30:00,100.96,100.965,100.6,100.68,4203499998.0
2007-11-14 16:35:00,100.68,100.82,100.625,100.8,2304200001.0
2007-11-14 16:40:00,100.8,100.855,100.19,100.26,8526499963.0
2007-11-14 16:45:00,100.7,100.78,100.32,100.58,9225099947.0
2007-11-14 16:50:00,100.58,100.62,100.48,100.49,6237849984.0
2007-11-14 16:55:00,100.49,100.49,100.185,100.29,6036349990.0
2007-11-14 17:00:00,100.29,100.48,100.235,100.38,7469099984.0
2007-11-14 17:05:00,100.38,100.38,100.13,100.15,6546999994.0
2007-11-14 17:10:00,100.16,100.39,100.095,100.38,5596799994.0
2007-11-14 17:15:00,100.375,100.46,100.265,100.425,5208500004.0
2007-11-14 17:20:00,100.425,100.58,100.415,100.45,6136600000.0
2007-11-14 17:25:00,100.45,100.45,100.18,100.24,5655200003.0
2007-11-14 17:30:00,100.24,100.24,100.05,100.2,5062100002.0
2007-11-14 17:35:00,100.2,100.28,100.12,100.255,6582999997.0
2007-11-14 17:40:00,100.26,100.31,100.03,100.27,10114099995.0
2007-11-14 17:45:00,100.26,100.45,100.255,100.42,7713100027.0
2007-11-14 17:50:00,100.42,100.51,100.32,100.45,8204899974.0
2007-11-14 17:55:00,100.29,100.44,100.23,100.32,7020299983.0
2007-11-14 18:00:00,100.32,100.4,100.27,100.39,6843599964.0
2007-11-14 18:05:00,100.39,100.42,100.17,100.17,8450299982.0
2007-11-14 18:10:00,100.17,100.23,100.09,100.16,7784100020.0
2007-11-14 18:15:00,100.16,100.2,100.07,100.2,5179599988.0
2007-11-14 18:20:00,100.2,100.29,100.19,100.22,7564100010.0
2007-11-14 18:25:00,100.22,100.75,100.215,100.24,6555800000.0
2007-11-14 18:30:00,100.24,100.29,100.16,100.22,6305599994.0
2007-11-14 18:35:00,100.22,100.24,100.05,100.065,6699499999.0
2007-11-14 18:40:00,100.06,100.21,100.02,100.2,3847899998.0
2007-11-14 18:45:00,100.2,100.36,100.16,100.34,5233700002.0
2007-11-14 18:50:00,100.34,100.41,100.27,100.3,5676399978.0
2007-11-14 18:55:00,100.3,100.35,100.24,100.26,5569199991.0
2007-11-14 19:00:00,100.26,100.33,100.24,100.295,4282499998.0
2007-11-14 19:05:00,100.3,100.42,100.2,100.38,6987200022.0
2007-11-14 19:10:00,100.25,100.53,100.245,100.53,6756450033.0
2007-11-14 19:15:00,100.53,100.55,100.46,100.53,5084800000.0
2007-11-14 19:20:00,100.53,100.61,100.53,100.57,7473300006.0
2007-11-14 19:25:00,100.57,100.8,100.555,100.73,5963299997.0
2007-11-14 19:30:00,100.73,100.74,100.64,100.65,6742500026.0
2007-11-14 19:35:00,100.65,100.65,100.6,100.65,4003000003.0
2007-11-14 19:40:00,100.65,100.65,100.55,100.57,6440799999.0
2007-11-14 19:45:00,100.57,100.59,100.48,100.51,5120900000.0
2007-11-14 19:50:00,100.51,100.57,100.46,100.57,6482900006.0
2007-11-14 19:55:00,100.11,100.59,100.11,100.43,7643600006.0
2007-11-14 20:00:00,100.43,100.45,100.37,100.38,7660699992.0
2007-11-14 20:05:00,100.38,100.44,100.37,100.4,6473100048.0
2007-11-14 20:10:00,100.4,100.51,100.38,100.5,5348700001.0
2007-11-14 20:15:00,100.26,100.47,100.22,100.45,7735000023.0
2007-11-14 20:20:00,100.46,100.59,100.35,100.57,7553499999.0
2007-11-14 20:25:00,100.49,100.57,100.45,100.54,8253399999.0
2007-11-14 20:30:00,100.54,100.54,100.39,100.41,7127000000.0
2007-11-14 20:35:00,100.41,100.41,100.165,100.17,7540599998.0
2007-11-14 20:40:00,100.17,100.25,100.14,100.18,8145399999.0
2007-11-14 20:45:00,100.18,100.19,100.05,100.15,4886399993.0
2007-11-14 20:50:00,100.15,100.5,100.08,100.43,5911200000.0
2007-11-14 20:55:00,100.13,100.49,100.09,100.1,5877100011.0
2007-11-14 21:00:00,100.1,100.15,100.07,100.1,4475199999.0
2007-11-14 21:05:00,100.1,100.46,100.05,100.14,5116100004.0
2007-11-14 21:10:00,100.14,100.26,100.14,100.255,5091600017.0
2007-11-14 21:15:00,100.255,100.55,100.23,100.52,6111899999.0
2007-11-14 21:20:00,100.52,100.66,100.51,100.57,5163399962.0
2007-11-14 21:25:00,100.57,100.68,100.555,100.68,6633100011.0
2007-11-14 21:30:00,100.6,100.61,100.485,100.5,6551900000.0
2007-11-14 21:35:00,100.5,100.59,100.32,100.57,4805799998.0
2007-11-14 21:40:00,100.58,100.61,100.54,100.59,5499099987.0
2007-11-14 21:45:00,100.59,100.6,100.46,100.47,3920900000.0
2007-11-14 21:50:00,100.47,100.55,100.43,100.44,4154899996.0
2007-11-14 21:55:00,100.435,100.5,100.435,100.47,6845400009.0
2007-11-14 22:00:00,100.47,100.51,99.76,100.44,8932300012.0
2007-11-14 22:05:00,100.44,100.55,99.84,99.86,5678799998.0
2007-11-14 22:10:00,99.85,100.5,99.85,100.46,5743850002.0
2007-11-14 22:15:00,99.86,100.5,99.86,100.47,7015099908.0
2007-11-14 22:20:00,100.47,100.64,100.455,100.62,7117249987.0
2007-11-14 22:25:00,100.62,100.69,100.595,100.69,5286300015.0
2007-11-14 22:30:00,100.68,100.71,99.84,99.86,7429400000.0
2007-11-14 22:35:00,100.54,100.54,99.71,99.74,6977849998.0
2007-11-14 22:40:00,100.32,100.32,99.92,100.125,6579599990.0
2007-11-14 22:45:00,100.125,100.14,99.99,100.04,6789499999.0
2007-11-14 22:50:00,100.04,100.05,99.62,99.7,6731100007.0
2007-11-14 22:55:00,99.7,99.86,99.7,99.81,6776099984.0
2007-11-14 23:00:00,99.81,99.89,99.46,99.87,6026899996.0
2007-11-14 23:05:00,99.86,99.91,99.83,99.87,5532199974.0
2007-11-14 23:10:00,99.87,99.93,99.53,99.56,6379300000.0
2007-11-14 23:15:00,99.86,99.95,99.39,99.9,9668399982.0
2007-11-14 23:20:00,99.9,99.97,99.45,99.97,5246300006.0
2007-11-14 23:25:00,99.51,99.98,99.49,99.96,4787600010.0
2007-11-14 23:30:00,99.97,99.97,99.57,99.89,5529600000.0
2007-11-14 23:35:00,99.86,99.86,99.61,99.76,9348199981.0
2007-11-14 23:40:00,99.73,99.73,99.54,99.55,7043699995.0
2007-11-14 23:45:00,99.55,99.67,99.545,99.57,5118200000.0
2007-11-14 23:50:00,99.57,99.615,99.51,99.615,5463200001.0
2007-11-14 23:55:00,99.615,99.7,99.6,99.6,5410900000.0
2007-11-15 00:00:00,99.54,99.58,99.46,99.56,8711200000.0
2007-11-15 00:05:00,99.41,99.63,99.3,99.32,8046799980.0
2007-11-15 00:10:00,99.34,99.67,99.34,99.53,7623499975.0
2007-11-15 00:15:00,99.54,99.55,99.35,99.39,8585299960.0
2007-11-15 00:20:00,99.48,99.51,99.39,99.48,8414899996.0
2007-11-15 00:25:00,99.48,99.71,99.48,99.68,7308199996.0
2007-11-15 00:30:00,99.59,99.69,99.58,99.61,9571299998.0
2007-11-15 00:35:00,99.595,99.68,99.595,99.64,9107400018.0
2007-11-15 00:40:00,99.73,99.74,99.54,99.54,7913200005.0
2007-11-15 00:45:00,99.52,99.62,99.48,99.57,6355300000.0
2007-11-15 00:50:00,99.54,99.6,99.54,99.56,8070200000.0
2007-11-15 00:55:00,99.65,99.71,99.54,99.71,7624799996.0
2007-11-15 01:00:00,99.72,99.72,99.385,99.395,7284699970.0
2007-11-15 01:05:00,99.395,99.43,99.31,99.345,5299900000.0
2007-11-15 01:10:00,99.345,99.87,99.34,99.82,6048799932.0
2007-11-15 01:15:00,99.525,99.82,99.41,99.8,7239899999.0
2007-11-15 01:20:00,99.475,99.79,99.475,99.74,8644500018.0
2007-11-15 01:25:00,99.75,99.79,99.65,99.66,6774000045.0
2007-11-15 01:30:00,99.77,99.77,99.61,99.72,7653299992.0
2007-11-15 01:35:00,99.62,99.68,99.61,99.65,6329999998.0
2007-11-15 01:40:00,99.65,99.85,99.53,99.545,5170500024.0
2007-11-15 01:45:00,99.79,99.86,99.5,99.585,6540299975.0
2007-11-15 01:50:00,99.585,99.82,99.57,99.66,6578000046.0
2007-11-15 01:55:00,99.66,99.87,99.63,99.73,4905200015.0
2007-11-15 02:00:00,99.73,99.87,99.64,99.84,6034200001.0
2007-11-15 02:05:00,99.86,99.88,99.755,99.88,7653199993.0
2007-11-15 02:10:00,99.875,100.19,99.81,100.19,5288599997.0
2007-11-15 02:15:00,100.2,100.29,99.79,99.79,3752200000.0
2007-11-15 02:20:00,100.22,100.29,99.7,99.765,5671900005.0
2007-11-15 02:25:00,99.765,100.37,99.75,99.77,6816499998.0
2007-11-15 02:30:00,99.78,99.8,99.68,99.74,7959200015.0
2007-11-15 02:35:00,99.74,99.84,99.72,99.84,7017800024.0
2007-11-15 02:40:00,99.84,99.87,99.82,99.84,7660999991.0
2007-11-15 02:45:00,99.835,100.25,99.78,99.79,8708399987.0
2007-11-15 02:50:00,99.79,100.19,99.79,99.87,7704200055.0
2007-11-15 02:55:00,99.87,99.88,99.83,99.84,6038500012.0
2007-11-15 03:00:00,99.84,100.17,99.795,100.12,9142300006.0
2007-11-15 03:05:00,99.86,99.94,99.825,99.94,8770100006.0
2007-11-15 03:10:00,99.94,100.29,99.93,100.27,7279400025.0
2007-11-15 03:15:00,100.21,100.3,100.18,100.22,7072000012.0
2007-11-15 03:20:00,100.22,100.36,100.11,100.285,8516400018.0
2007-11-15 03:25:00,100.12,100.12,99.92,100.0,9471000005.0
2007-11-15 03:30:00,100.29,100.3,100.02,100.05,9383000021.0
2007-11-15 03:35:00,100.06,100.19,100.05,100.12,9361000025.0
2007-11-15 03:40:00,100.13,100.15,100.1,100.14,9361000025.0
2007-11-15 03:45:00,100.13,100.26,100.13,100.18,9760599995.0
2007-11-15 03:50:00,100.16,100.22,100.145,100.15,10176199959.0
2007-11-15 03:55:00,100.15,100.21,100.1,100.17,7983300066.0
2007-11-15 04:00:00,100.165,100.18,100.07,100.13,6393800007.0
2007-11-15 04:05:00,100.12,100.32,100.075,100.3,7798700002.0
2007-11-15 04:10:00,100.23,100.3,100.21,100.27,5036100001.0
2007-11-15 04:15:00,100.27,100.29,100.17,100.185,8342700039.0
2007-11-15 04:20:00,100.185,100.2,100.07,100.12,9586000000.0
2007-11-15 04:25:00,100.12,100.13,99.93,100.015,8312900007.0
2007-11-15 04:30:00,100.015,100.14,100.01,100.06,8142200004.0
2007-11-15 04:35:00,100.07,100.17,100.06,100.17,8696500000.0
2007-11-15 04:40:00,100.135,100.2,100.1,100.19,9064500001.0
2007-11-15 04:45:00,100.15,100.23,100.15,100.21,7559300007.0
2007-11-15 04:50:00,100.22,100.23,100.13,100.19,6891500030.0
2007-11-15 04:55:00,100.21,100.22,100.13,100.16,6449499976.0
2007-11-15 05:00:00,100.16,100.205,100.1,100.17,10350999975.0
2007-11-15 05:05:00,100.17,100.33,100.17,100.32,7913500023.0
2007-11-15 05:10:00,100.32,100.43,99.91,99.97,7281499984.0
2007-11-15 05:15:00,100.27,100.3,100.01,100.04,8401600004.0
2007-11-15 05:20:00,100.03,100.22,100.02,100.03,7969299959.0
2007-11-15 05:25:00,100.04,100.14,99.99,100.01,8013599961.0
2007-11-15 05:30:00,100.01,100.1,100.01,100.07,8364700000.0
2007-11-15 05:35:00,100.09,100.18,100.07,100.18,8525500000.0
2007-11-15 05:40:00,100.18,100.19,100.14,100.18,5380300020.0
2007-11-15 05:45:00,100.17,100.25,100.15,100.23,7013899987.0
2007-11-15 05:50:00,100.23,100.24,100.15,100.23,8804800012.0
2007-11-15 05:55:00,100.22,100.25,100.105,100.25,9442000010.0
2007-11-15 06:00:00,100.24,100.25,100.11,100.11,8717100000.0
2007-11-15 06:05:00,100.11,100.11,99.98,100.0,6408999977.0
2007-11-15 06:10:00,100.0,100.0,99.925,99.98,7391899999.0
2007-11-15 06:15:00,99.98,100.07,99.975,100.06,4792100031.0
2007-11-15 06:20:00,100.06,100.08,100.01,100.05,6262800000.0
2007-11-15 06:25:00,100.055,100.105,100.04,100.1,4914300011.0
2007-11-15 06:30:00,100.1,100.12,100.08,100.08,7157600064.0
2007-11-15 06:35:00,100.08,100.19,100.08,100.18,6020299999.0
2007-11-15 06:40:00,100.18,100.205,100.16,100.19,5877800009.0
2007-11-15 06:45:00,100.19,100.23,100.16,100.18,4514099999.0
2007-11-15 06:50:00,100.18,100.25,100.17,100.23,6839000006.0
2007-11-15 06:55:00,100.23,100.27,100.22,100.26,5470200002.0
2007-11-15 07:00:00,100.11,100.19,100.11,100.13,9336300015.0
2007-11-15 07:05:00,100.19,100.2,100.03,100.08,4933900014.0
2007-11-15 07:10:00,100.08,100.26,100.04,100.05,5371000013.0
2007-11-15 07:15:00,100.05,100.37,100.045,100.32,8208500000.0
2007-11-15 07:20:00,100.06,100.32,100.055,100.2,7525400015.0
2007-11-15 07:25:00,100.11,100.19,100.07,100.16,7879899999.0
2007-11-15 07:30:00,100.14,100.16,100.0,100.045,6791700025.0
2007-11-15 07:35:00,100.045,100.18,100.04,100.12,5771700011.0
2007-11-15 07:40:00,100.12,100.21,100.05,100.1,7110400076.0
2007-11-15 07:45:00,100.19,100.24,100.04,100.19,5501499984.0
2007-11-15 07:50:00,100.19,100.21,100.05,100.11,8393200001.0
2007-11-15 07:55:00,100.03,100.14,100.02,100.12,7384999976.0
2007-11-15 08:00:00,100.06,100.2,100.01,100.2,8727899952.0
2007-11-15 08:05:00,100.2,100.21,100.03,100.13,6501200002.0
2007-11-15 08:10:00,100.13,100.34,100.11,100.34,7729700020.0
2007-11-15 08:15:00,100.34,100.39,100.26,100.335,5077199998.0
2007-11-15 08:20:00,100.335,100.37,100.205,100.22,5085799995.0
2007-11-15 08:25:00,100.22,100.23,100.145,100.16,4207000000.0
2007-11-15 08:30:00,100.16,100.2,100.14,100.18,6759899959.0
2007-11-15 08:35:00,100.18,100.18,100.125,100.17,4603700000.0
2007-11-15 08:40:00,100.17,100.17,100.045,100.105,4344600002.0
2007-11-15 08:45:00,100.12,100.16,100.03,100.08,4574299997.0
2007-11-15 08:50:00,100.08,100.11,100.025,100.055,2758799999.0
2007-11-15 08:55:00,100.06,100.13,100.025,100.07,3988099999.0
2007-11-15 09:00:00,100.07,100.08,99.975,100.025,5167700005.0
2007-11-15 09:05:00,100.025,100.05,99.975,100.05,3759600004.0
2007-11-15 09:10:00,100.05,100.22,100.05,100.2,3448600000.0
2007-11-15 09:15:00,100.2,100.21,100.1,100.125,3152700000.0
2007-11-15 09:20:00,100.13,100.21,100.125,100.21,3538999998.0
2007-11-15 09:25:00,100.21,100.23,100.125,100.15,6145299999.0
2007-11-15 09:30:00,100.15,100.22,100.04,100.125,6422199989.0
2007-11-15 09:35:00,100.125,100.21,100.1,100.2,5929799990.0
2007-11-15 09:40:00,100.2,100.22,100.155,100.21,4739700002.0
2007-11-15 09:45:00,100.21,100.21,100.13,100.14,5617800038.0
2007-11-15 09:50:00,100.14,100.16,100.09,100.13,7000199961.0
2007-11-15 09:55:00,100.14,100.23,100.11,100.115,5429799997.0
2007-11-15 10:00:00,100.12,100.28,100.11,100.19,5204299999.0
2007-11-15 10:05:00,100.19,100.2,100.125,100.17,4638399998.0
2007-11-15 10:10:00,100.165,100.175,100.07,100.125,5278700004.0
2007-11-15 10:15:00,100.125,100.13,99.925,100.0,4922200013.0
2007-11-15 10:20:00,100.0,100.05,99.96,100.01,4106399992.0
2007-11-15 10:25:00,100.01,100.02,99.895,99.925,4060500000.0
2007-11-15 10:30:00,99.925,100.09,99.9,100.08,3419200000.0
2007-11-15 10:35:00,100.08,100.13,99.99,100.01,4479899994.0
2007-11-15 10:40:00,100.0,100.0,99.94,99.955,4576099986.0
2007-11-15 10:45:00,99.955,99.98,99.665,99.755,5653700017.0
2007-11-15 10:50:00,99.755,99.775,99.485,99.615,4089700004.0
2007-11-15 10:55:00,99.615,99.655,99.45,99.555,4849000015.0
2007-11-15 11:00:00,99.545,99.645,99.525,99.55,2823700003.0
2007-11-15 11:05:00,99.55,99.575,99.075,99.175,5544299997.0
2007-11-15 11:10:00,99.175,99.385,99.105,99.175,3304300002.0
2007-11-15 11:15:00,99.17,99.2,98.93,99.075,5186700019.0
2007-11-15 11:20:00,99.065,99.095,98.795,98.825,3921099995.0
2007-11-15 11:25:00,98.84,99.105,98.825,99.065,5528499998.0
2007-11-15 11:30:00,99.065,99.175,99.05,99.12,3600300007.0
2007-11-15 11:35:00,99.125,99.22,98.955,98.965,2881000000.0
2007-11-15 11:40:00,98.965,99.22,98.965,99.215,2343099993.0
2007-11-15 11:45:00,99.22,99.23,99.09,99.09,2182800001.0
2007-11-15 11:50:00,99.09,99.095,98.925,99.005,5631000024.0
2007-11-15 11:55:00,98.995,99.055,98.935,99.025,2945200002.0
2007-11-15 12:00:00,99.025,99.055,98.575,98.67,3496399992.0
2007-11-15 12:05:00,98.655,98.725,98.505,98.7,5060400001.0
2007-11-15 12:10:00,98.7,98.845,98.645,98.805,4182600005.0
2007-11-15 12:15:00,98.805,98.845,98.685,98.685,3767800018.0
2007-11-15 12:20:00,98.685,98.695,98.465,98.5,5463399979.0
2007-11-15 12:25:00,98.495,98.75,98.43,98.63,3263400012.0
2007-11-15 12:30:00,98.64,98.64,98.495,98.61,3742000000.0
2007-11-15 12:35:00,98.61,98.615,98.5,98.53,3869299989.0
2007-11-15 12:40:00,98.53,98.565,98.345,98.46,3659799999.0
2007-11-15 12:45:00,98.46,98.53,98.32,98.39,3472899994.0
2007-11-15 12:50:00,98.39,98.41,98.18,98.19,4743200002.0
2007-11-15 12:55:00,98.19,98.39,98.175,98.36,4472799999.0
2007-11-15 13:00:00,98.36,98.57,98.34,98.51,4343600013.0
2007-11-15 13:05:00,98.51,98.59,98.435,98.54,4149700025.0
2007-11-15 13:10:00,98.54,98.55,98.49,98.52,5717000023.0
2007-11-15 13:15:00,98.52,98.905,98.52,98.88,4438200004.0
2007-11-15 13:20:00,98.88,98.92,98.83,98.88,4179300001.0
2007-11-15 13:25:00,98.88,99.0,98.87,98.93,4015200000.0
2007-11-15 13:30:00,98.93,99.09,98.93,99.07,5171400008.0
2007-11-15 13:35:00,99.07,99.07,98.815,98.87,6408100014.0
2007-11-15 13:40:00,98.87,98.89,98.81,98.81,5805000006.0
2007-11-15 13:45:00,98.81,98.82,98.73,98.77,7004700015.0
2007-11-15 13:50:00,98.77,98.82,98.73,98.785,6254399997.0
2007-11-15 13:55:00,98.785,98.89,98.785,98.825,4325899994.0
2007-11-15 14:00:00,98.83,98.85,98.72,98.79,3357350000.0
2007-11-15 14:05:00,98.79,98.81,98.61,98.795,4774200002.0
2007-11-15 14:10:00,98.8,98.85,98.74,98.78,6031500016.0
2007-11-15 14:15:00,98.79,98.8,98.71,98.71,4410900008.0
2007-11-15 14:20:00,98.71,98.74,98.62,98.66,4301700002.0
2007-11-15 14:25:00,98.66,98.72,98.655,98.69,4287700010.0
2007-11-15 14:30:00,98.69,98.82,98.63,98.68,4313199999.0
2007-11-15 14:35:00,98.68,98.775,98.68,98.75,2805600000.0
2007-11-15 14:40:00,98.745,98.835,98.745,98.83,5502800082.0
2007-11-15 14:45:00,98.835,98.84,98.78,98.78,2422600000.0
2007-11-15 14:50:00,98.785,98.81,98.63,98.64,4105400002.0
2007-11-15 14:55:00,98.64,98.66,98.595,98.615,3437000006.0
2007-11-15 15:00:00,98.61,98.79,98.6,98.68,3821400003.0
2007-11-15 15:05:00,98.68,98.73,98.59,98.7,4679299992.0
2007-11-15 15:10:00,98.7,98.7,98.56,98.56,4885600006.0
2007-11-15 15:15:00,98.56,98.62,98.535,98.58,1983000002.0
2007-11-15 15:20:00,98.585,98.735,98.575,98.63,2020199999.0
2007-11-15 15:25:00,98.63,98.8,98.62,98.73,4190800032.0
2007-11-15 15:30:00,98.73,98.97,98.6,98.67,4331500009.0
2007-11-15 15:35:00,98.67,98.75,98.61,98.63,3992499997.0
2007-11-15 15:40:00,98.63,98.63,98.42,98.44,3893400015.0
2007-11-15 15:45:00,98.44,98.47,98.14,98.25,4660800011.0
2007-11-15 15:50:00,98.25,98.53,98.23,98.52,3875499998.0
2007-11-15 15:55:00,98.52,98.56,98.29,98.31,3986049995.0
2007-11-15 16:00:00,98.31,98.355,98.16,98.355,2917500002.0
2007-11-15 16:05:00,98.355,98.57,98.355,98.485,2971600001.0
2007-11-15 16:10:00,98.485,98.52,98.44,98.47,2913799996.0
2007-11-15 16:15:00,98.465,98.55,98.38,98.425,4911500002.0
2007-11-15 16:20:00,98.425,98.46,98.3,98.34,4466900004.0
2007-11-15 16:25:00,98.34,98.385,98.29,98.38,4088999991.0
2007-11-15 16:30:00,98.375,98.605,98.34,98.48,5445900016.0
2007-11-15 16:35:00,98.48,98.55,98.365,98.44,3725500003.0
2007-11-15 16:40:00,98.43,98.66,98.43,98.585,3162600004.0
2007-11-15 16:45:00,98.585,98.635,98.55,98.58,2770399992.0
2007-11-15 16:50:00,98.58,98.75,98.525,98.685,4503699993.0
2007-11-15 16:55:00,98.69,98.82,98.66,98.725,2954600005.0
2007-11-15 17:00:00,98.725,98.725,98.58,98.61,3912700001.0
2007-11-15 17:05:00,98.61,98.69,98.54,98.68,4120600001.0
2007-11-15 17:10:00,98.68,98.85,98.68,98.83,4915999998.0
2007-11-15 17:15:00,98.83,99.09,98.78,99.08,3722199997.0
2007-11-15 17:20:00,99.09,99.12,98.955,98.98,4219000020.0
2007-11-15 17:25:00,98.985,99.04,98.94,98.96,4144950001.0
2007-11-15 17:30:00,98.96,98.96,98.78,98.96,5462399995.0
2007-11-15 17:35:00,98.96,99.26,98.96,99.2,5513200000.0
2007-11-15 17:40:00,99.2,99.2,99.025,99.06,5681799996.0
2007-11-15 17:45:00,99.06,99.06,98.925,98.95,4376599997.0
2007-11-15 17:50:00,98.95,98.98,98.88,98.89,3895099999.0
2007-11-15 17:55:00,98.89,98.89,98.775,98.84,5298299997.0
2007-11-15 18:00:00,98.84,99.085,98.84,99.085,6122800016.0
2007-11-15 18:05:00,99.085,99.31,99.07,99.17,5161499975.0
2007-11-15 18:10:00,99.17,99.185,99.08,99.08,4754400001.0
2007-11-15 18:15:00,99.09,99.09,98.93,98.96,5413499981.0
2007-11-15 18:20:00,98.96,99.0,98.865,98.925,6181200011.0
2007-11-15 18:25:00,98.925,98.98,98.88,98.9,4636849997.0
2007-11-15 18:30:00,98.9,98.9,98.67,98.72,5363900003.0
2007-11-15 18:35:00,98.72,98.87,98.72,98.77,6665599999.0
2007-11-15 18:40:00,98.77,98.82,98.72,98.81,6662099999.0
2007-11-15 18:45:00,98.81,98.82,98.75,98.8,5900999995.0
2007-11-15 18:50:00,98.795,98.82,98.58,98.61,6448899996.0
2007-11-15 18:55:00,98.605,98.86,98.59,98.8,6014499998.0
2007-11-15 19:00:00,98.8,98.91,98.71,98.72,5017700003.0
2007-11-15 19:05:00,98.72,98.74,98.64,98.74,5544100011.0
2007-11-15 19:10:00,98.74,98.84,98.69,98.8,6292500000.0
2007-11-15 19:15:00,98.8,98.9,98.76,98.86,5520800008.0
2007-11-15 19:20:00,98.86,98.86,98.785,98.81,5932599938.0
2007-11-15 19:25:00,98.31,98.82,98.3,98.675,4791200010.0
2007-11-15 19:30:00,98.675,98.675,98.475,98.515,3744100006.0
2007-11-15 19:35:00,98.51,98.605,98.455,98.595,4446000001.0
2007-11-15 19:40:00,98.595,98.665,98.515,98.54,2754500001.0
2007-11-15 19:45:00,98.545,98.61,98.475,98.555,4721600013.0
2007-11-15 19:50:00,98.555,98.57,98.465,98.525,4181200022.0
2007-11-15 19:55:00,98.525,98.615,98.52,98.615,6918299991.0
2007-11-15 20:00:00,98.615,98.705,98.535,98.695,5189099994.0
2007-11-15 20:05:00,98.695,98.725,98.18,98.63,7897100030.0
2007-11-15 20:10:00,98.63,98.675,98.535,98.59,4898100017.0
2007-11-15 20:15:00,98.59,98.59,98.1,98.445,4575750031.0
2007-11-15 20:20:00,98.445,98.445,98.29,98.345,6415800031.0
2007-11-15 20:25:00,98.34,98.47,98.305,98.45,4429900000.0
2007-11-15 20:30:00,98.45,98.73,98.435,98.64,5309199978.0
2007-11-15 20:35:00,98.645,98.695,98.555,98.595,3203799998.0
2007-11-15 20:40:00,98.595,98.595,98.465,98.485,5543899989.0
2007-11-15 20:45:00,98.485,98.54,98.435,98.485,3325700020.0
2007-11-15 20:50:00,98.485,98.525,97.93,98.395,3281199996.0
2007-11-15 20:55:00,98.395,98.415,98.325,98.335,5739400065.0
2007-11-15 21:00:00,98.33,98.36,97.72,98.15,3162799990.0
2007-11-15 21:05:00,98.15,98.255,98.095,98.205,5377500009.0
2007-11-15 21:10:00,98.205,98.225,98.075,98.095,6560700015.0
2007-11-15 21:15:00,98.095,98.215,98.075,98.195,3858500004.0
2007-11-15 21:20:00,98.195,98.265,98.135,98.215,5539000022.0
2007-11-15 21:25:00,98.215,98.305,98.14,98.255,5337000014.0
2007-11-15 21:30:00,98.255,98.415,98.225,98.41,6678400033.0
2007-11-15 21:35:00,98.41,98.42,98.265,98.28,3241700002.0
2007-11-15 21:40:00,98.28,98.28,97.995,98.065,4659500004.0
2007-11-15 21:45:00,98.065,98.125,97.995,98.125,3824700003.0
2007-11-15 21:50:00,98.125,98.125,97.925,97.985,4188699998.0
2007-11-15 21:55:00,97.985,97.99,97.79,97.795,5912900019.0
2007-11-15 22:00:00,97.795,97.95,97.745,97.835,6527999999.0
2007-11-15 22:05:00,97.835,97.835,97.635,97.705,6304099992.0
2007-11-15 22:10:00,97.705,97.805,97.6,97.805,6750999977.0
2007-11-15 22:15:00,97.805,98.115,97.805,98.095,6962800040.0
2007-11-15 22:20:00,98.095,98.17,98.075,98.08,6372099988.0
2007-11-15 22:25:00,98.095,98.22,98.045,98.115,3877500013.0
2007-11-15 22:30:00,98.1,98.1,97.755,97.755,3308500001.0
2007-11-15 22:35:00,97.755,97.825,97.635,97.64,3047500000.0
2007-11-15 22:40:00,97.64,97.875,97.595,97.875,6423999992.0
2007-11-15 22:45:00,97.865,98.075,97.84,97.915,4812000020.0
2007-11-15 22:50:00,97.905,97.93,97.725,97.725,4400800000.0
2007-11-15 22:55:00,97.735,97.865,97.72,97.815,2729800005.0
2007-11-15 23:00:00,97.815,97.865,97.675,97.725,5886400029.0
2007-11-15 23:05:00,97.73,97.775,97.725,97.76,2267800000.0
2007-11-15 23:10:00,97.76,97.8,97.59,97.795,6606699999.0
2007-11-15 23:15:00,97.795,97.83,97.765,97.825,6094200000.0
2007-11-15 23:20:00,97.825,97.855,97.6,97.835,8704700004.0
2007-11-15 23:25:00,97.835,97.845,97.765,97.795,5382300009.0
2007-11-15 23:30:00,97.795,97.805,97.61,97.745,6626200008.0
2007-11-15 23:35:00,97.745,97.775,97.49,97.5,6877099944.0
2007-11-15 23:40:00,97.735,97.755,97.715,97.735,6679199973.0
2007-11-15 23:45:00,97.735,97.775,97.595,97.67,6582399993.0
2007-11-15 23:50:00,97.67,97.72,97.66,97.7,4950499999.0
2007-11-15 23:55:00,97.7,97.71,97.61,97.66,7391599988.0
2007-11-16 00:00:00,97.75,97.76,97.66,97.67,8886499670.0
2007-11-16 00:05:00,97.665,97.685,97.615,97.635,7174799868.0
2007-11-16 00:10:00,97.635,97.67,97.6,97.64,5150700005.0
2007-11-16 00:15:00,97.65,97.75,97.61,97.66,3227000000.0
2007-11-16 00:20:00,97.66,97.8,97.57,97.8,6392799951.0
2007-11-16 00:25:00,97.66,97.675,97.595,97.605,7389700006.0
2007-11-16 00:30:00,97.605,97.645,97.58,97.585,4249500004.0
2007-11-16 00:35:00,97.585,97.95,97.425,97.94,5955100018.0
2007-11-16 00:40:00,97.93,97.96,97.555,97.62,8364299971.0
2007-11-16 00:45:00,97.62,98.07,97.61,97.7,7801600009.0
2007-11-16 00:50:00,97.7,98.02,97.69,97.96,3641400000.0
2007-11-16 00:55:00,97.76,98.04,97.7,98.04,3132900039.0
2007-11-16 01:00:00,98.05,98.05,97.67,97.685,1993200026.0
2007-11-16 01:05:00,97.685,97.745,97.685,97.695,1481100002.0
2007-11-16 01:10:00,97.695,97.755,97.66,97.745,1796500000.0
2007-11-16 01:15:00,97.73,97.775,97.72,97.765,1154700000.0
2007-11-16 01:20:00,97.765,97.84,97.74,97.805,2018300000.0
2007-11-16 01:25:00,97.805,97.905,97.76,97.865,4679500014.0
2007-11-16 01:30:00,97.855,97.9,97.845,97.9,4215000000.0
2007-11-16 01:35:00,97.9,97.975,97.875,97.975,4540899947.0
2007-11-16 01:40:00,97.975,98.055,97.935,98.015,1149899999.0
2007-11-16 01:45:00,97.81,98.1,97.81,98.015,2063099999.0
2007-11-16 01:50:00,98.015,98.025,97.82,97.86,5813700000.0
2007-11-16 01:55:00,97.84,98.045,97.82,98.045,7993100000.0
2007-11-16 02:00:00,98.045,98.065,97.965,97.985,1386000001.0
2007-11-16 02:05:00,97.985,97.985,97.79,97.875,3815100000.0
2007-11-16 02:10:00,97.875,97.88,97.65,97.665,2557400007.0
2007-11-16 02:15:00,97.665,97.73,97.645,97.665,3641400025.0
2007-11-16 02:20:00,97.665,97.77,97.625,97.755,3884500007.0
2007-11-16 02:25:00,97.755,97.8,97.695,97.8,3516900002.0
2007-11-16 02:30:00,97.8,97.845,97.775,97.845,4514000013.0
2007-11-16 02:35:00,97.845,97.845,97.755,97.79,3533800001.0
2007-11-16 02:40:00,97.79,97.83,97.75,97.83,3681900000.0
2007-11-16 02:45:00,97.83,97.955,97.815,97.935,3815300000.0
2007-11-16 02:50:00,97.935,97.95,97.805,97.875,3342000004.0
2007-11-16 02:55:00,97.865,97.955,97.825,97.89,4631699996.0
2007-11-16 03:00:00,97.89,97.895,97.795,97.815,2411200001.0
2007-11-16 03:05:00,97.815,97.825,97.705,97.82,3727200008.0
2007-11-16 03:10:00,97.82,97.875,97.795,97.85,5641700000.0
2007-11-16 03:15:00,97.85,97.95,97.815,97.94,5286900000.0
2007-11-16 03:20:00,97.94,98.05,97.935,98.05,3733000002.0
2007-11-16 03:25:00,98.05,98.225,98.05,98.195,1684650197.0
2007-11-16 03:30:00,98.195,98.21,98.085,98.135,5080300014.0
2007-11-16 03:35:00,98.135,98.155,98.105,98.125,1749000000.0
2007-11-16 03:40:00,98.125,98.15,98.125,98.125,3539800000.0
2007-11-16 03:45:00,98.125,98.125,98.055,98.095,5824000008.0
2007-11-16 03:50:00,98.095,98.1,97.865,97.895,4216100002.0
2007-11-16 03:55:00,97.895,97.925,97.835,97.88,4862099973.0
2007-11-16 04:00:00,97.88,97.895,97.07,97.07,6509299999.0
2007-11-16 04:05:00,97.72,97.74,96.9,97.645,4455600003.0
2007-11-16 04:10:00,97.645,97.675,97.05,97.05,4174200003.0
2007-11-16 04:15:00,97.655,97.795,97.06,97.32,5476000028.0
2007-11-16 04:20:00,97.34,97.775,97.23,97.29,5023400007.0
2007-11-16 04:25:00,97.605,97.655,97.365,97.475,5651100016.0
2007-11-16 04:30:00,97.38,97.445,97.26,97.33,6175099968.0
2007-11-16 04:35:00,97.33,97.47,97.275,97.425,5403100012.0
2007-11-16 04:40:00,97.43,97.555,97.405,97.52,4101899995.0
2007-11-16 04:45:00,97.52,97.52,97.395,97.405,4773500004.0
2007-11-16 04:50:00,97.405,97.435,97.295,97.325,5469200009.0
2007-11-16 04:55:00,97.335,97.35,97.295,97.31,3768800008.0
2007-11-16 05:00:00,97.31,97.315,97.055,97.08,4126099998.0
2007-11-16 05:05:00,97.08,97.125,96.895,97.03,5653999991.0
2007-11-16 05:10:00,97.03,97.1,96.925,97.07,3698199991.0
2007-11-16 05:15:00,97.07,97.35,97.025,97.32,5112499999.0
2007-11-16 05:20:00,97.325,97.41,97.25,97.3,4157199996.0
2007-11-16 05:25:00,97.3,97.39,97.23,97.39,2916100002.0
2007-11-16 05:30:00,97.39,97.41,97.11,97.165,4620000001.0
2007-11-16 05:35:00,97.165,97.32,97.16,97.32,4824300005.0
2007-11-16 05:40:00,97.32,97.63,97.32,97.38,6964100036.0
2007-11-16 05:45:00,97.375,97.515,97.37,97.51,4484399969.0
2007-11-16 05:50:00,97.51,97.58,97.32,97.345,3043100006.0
2007-11-16 05:55:00,97.345,97.36,97.25,97.275,4040900001.0
2007-11-16 06:00:00,97.275,97.28,97.18,97.195,3335900001.0
2007-11-16 06:05:00,97.195,97.385,97.195,97.35,5493000000.0
2007-11-16 06:10:00,97.355,97.37,97.27,97.28,2139200000.0
2007-11-16 06:15:00,97.28,97.44,97.28,97.34,2515199999.0
2007-11-16 06:20:00,97.34,97.46,97.34,97.46,6480799989.0
2007-11-16 06:25:00,97.46,97.51,97.435,97.51,4278399999.0
2007-11-16 06:30:00,97.51,97.555,97.47,97.55,3587000011.0
2007-11-16 06:35:00,97.54,97.66,97.53,97.655,7093700024.0
2007-11-16 06:40:00,97.655,97.66,97.605,97.615,3768500006.0
2007-11-16 06:45:00,97.615,97.63,97.465,97.475,4383899997.0
2007-11-16 06:50:00,97.475,97.54,97.38,97.51,4543800011.0
2007-11-16 06:55:00,97.42,97.525,97.42,97.5,1317200000.0
2007-11-16 07:00:00,97.5,97.54,97.485,97.505,2140800004.0
2007-11-16 07:05:00,97.505,97.64,97.43,97.64,3191200001.0
2007-11-16 07:10:00,97.43,97.43,97.33,97.4,3903000000.0
2007-11-16 07:15:00,97.4,97.8,97.39,97.8,5534799973.0
2007-11-16 07:20:00,97.4,97.41,97.29,97.3,4237600016.0
2007-11-16 07:25:00,97.3,97.39,97.29,97.39,3809800000.0
2007-11-16 07:30:00,97.38,97.45,97.375,97.435,2489900000.0
2007-11-16 07:35:00,97.44,97.55,97.435,97.55,4124500002.0
2007-11-16 07:40:00,97.55,97.58,97.52,97.58,1918200000.0
2007-11-16 07:45:00,97.58,97.69,97.54,97.54,5800499999.0
2007-11-16 07:50:00,97.54,97.58,97.505,97.53,5483600002.0
2007-11-16 07:55:00,97.52,97.55,97.485,97.515,5601499999.0
2007-11-16 08:00:00,97.515,97.53,97.485,97.51,3487399999.0
2007-11-16 08:05:00,97.51,97.61,97.5,97.61,2374100000.0
2007-11-16 08:10:00,97.635,97.74,97.62,97.74,5743400000.0
2007-11-16 08:15:00,97.74,97.815,97.73,97.81,4581400011.0
2007-11-16 08:20:00,97.8,97.84,97.665,97.72,5183800013.0
2007-11-16 08:25:00,97.72,97.72,97.625,97.645,3687300007.0
2007-11-16 08:30:00,97.64,97.65,97.52,97.53,4517600001.0
2007-11-16 08:35:00,97.53,97.56,97.42,97.55,6106600008.0
2007-11-16 08:40:00,97.55,97.68,97.54,97.65,5449200007.0
2007-11-16 08:45:00,97.64,97.74,97.62,97.65,4902699994.0
2007-11-16 08:50:00,97.65,97.66,97.555,97.56,6275399975.0
2007-11-16 08:55:00,97.56,97.67,97.52,97.52,2088700000.0
2007-11-16 09:00:00,97.51,97.53,97.445,97.525,3936300010.0
2007-11-16 09:05:00,97.52,97.63,97.49,97.63,5881500012.0
2007-11-16 09:10:00,97.63,97.76,97.63,97.7,4235100004.0
2007-11-16 09:15:00,97.7,97.72,97.405,97.435,5857100035.0
2007-11-16 09:20:00,97.435,97.465,97.19,97.335,6155100009.0
2007-11-16 09:25:00,97.345,97.88,97.315,97.5,5818900006.0
2007-11-16 09:30:00,97.5,97.92,97.5,97.565,4565599995.0
2007-11-16 09:35:00,97.9,97.9,97.455,97.505,6778300008.0
2007-11-16 09:40:00,97.87,97.96,97.495,97.64,4323499998.0
2007-11-16 09:45:00,97.635,97.76,97.615,97.76,8537699986.0
2007-11-16 09:50:00,97.78,97.91,97.725,97.875,8290499999.0
2007-11-16 09:55:00,97.93,97.96,97.785,97.93,9666199980.0
2007-11-16 10:00:00,97.905,98.035,97.905,97.965,8041900017.0
2007-11-16 10:05:00,97.965,98.005,97.745,97.785,7610200020.0
2007-11-16 10:10:00,97.785,97.815,97.535,97.635,7252400009.0
2007-11-16 10:15:00,98.05,98.05,97.605,97.705,6648500005.0
2007-11-16 10:20:00,97.705,97.765,97.485,97.715,7407500011.0
2007-11-16 10:25:00,98.11,98.13,97.705,97.82,5832399999.0
2007-11-16 10:30:00,97.825,98.035,97.825,97.905,6653400002.0
2007-11-16 10:35:00,97.905,97.905,97.815,97.885,6363400011.0
2007-11-16 10:40:00,98.06,98.07,97.885,97.99,8158400014.0
2007-11-16 10:45:00,97.875,98.0,97.755,97.775,7203499986.0
2007-11-16 10:50:00,97.775,98.03,97.765,97.98,4982900025.0
2007-11-16 10:55:00,97.945,97.975,97.835,97.945,4222399997.0
2007-11-16 11:00:00,97.89,97.965,97.8,97.915,6936199996.0
2007-11-16 11:05:00,97.915,97.95,97.865,97.925,4001800023.0
2007-11-16 11:10:00,97.935,98.095,97.925,98.055,3557600000.0
2007-11-16 11:15:00,98.035,98.065,97.985,98.045,6802599974.0
2007-11-16 11:20:00,98.045,98.145,98.015,98.11,4085200006.0
2007-11-16 11:25:00,98.11,98.185,97.81,98.135,5890599975.0
2007-11-16 11:30:00,98.135,98.135,97.91,98.065,6113399988.0
2007-11-16 11:35:00,98.065,98.085,98.055,98.075,3553700001.0
2007-11-16 11:40:00,98.075,98.085,97.62,98.005,6775600000.0
2007-11-16 11:45:00,97.995,98.035,97.955,97.975,5543300001.0
2007-11-16 11:50:00,97.975,98.045,97.96,97.995,6165800008.0
2007-11-16 11:55:00,97.995,97.995,97.865,97.885,5260900070.0
2007-11-16 12:00:00,97.885,97.89,97.735,97.755,6221699974.0
2007-11-16 12:05:00,97.755,97.835,97.655,97.815,8703499982.0
2007-11-16 12:10:00,97.815,97.905,97.715,97.725,3798300004.0
2007-11-16 12:15:00,97.725,97.905,97.715,97.825,4219100000.0
2007-11-16 12:20:00,97.825,97.845,97.725,97.835,4513699980.0
2007-11-16 12:25:00,97.835,97.855,97.755,97.785,5798500017.0
2007-11-16 12:30:00,97.785,97.825,97.665,97.745,2981600002.0
2007-11-16 12:35:00,97.745,97.825,97.745,97.775,5427100017.0
2007-11-16 12:40:00,97.775,97.775,97.545,97.615,4989500006.0
2007-11-16 12:45:00,97.615,97.87,97.535,97.85,5862399996.0
2007-11-16 12:50:00,97.735,97.95,97.625,97.92,6118999968.0
2007-11-16 12:55:00,97.865,98.05,97.715,98.05,5753099990.0
2007-11-16 13:00:00,97.795,98.27,97.695,97.765,7218199981.0
2007-11-16 13:05:00,97.765,98.25,97.72,98.24,7634999980.0
2007-11-16 13:10:00,97.765,98.35,97.755,98.3,5283299988.0
2007-11-16 13:15:00,98.29,98.41,97.735,97.765,2535200000.0
2007-11-16 13:20:00,97.765,97.935,97.765,97.885,4390199984.0
2007-11-16 13:25:00,97.885,97.975,97.865,97.905,5044100005.0
2007-11-16 13:30:00,98.38,98.38,97.815,97.895,6288799988.0
2007-11-16 13:35:00,97.89,97.89,97.735,97.745,6199300041.0
2007-11-16 13:40:00,97.745,97.865,97.745,97.865,4298400018.0
2007-11-16 13:45:00,97.865,98.55,97.84,98.55,3032999983.0
2007-11-16 13:50:00,97.865,97.955,97.845,97.935,4520699973.0
2007-11-16 13:55:00,97.935,98.055,97.925,98.055,5891900003.0
2007-11-16 14:00:00,98.055,98.8,98.045,98.77,5431899995.0
2007-11-16 14:05:00,98.78,98.8,98.075,98.255,5079300000.0
2007-11-16 14:10:00,98.255,98.345,98.175,98.305,5382000016.0
2007-11-16 14:15:00,98.305,98.425,98.295,98.295,6026099992.0
2007-11-16 14:20:00,98.295,98.305,98.115,98.205,3642999987.0
2007-11-16 14:25:00,98.205,98.375,98.195,98.375,4016200002.0
2007-11-16 14:30:00,98.375,98.65,98.345,98.6,6995899977.0
2007-11-16 14:35:00,98.59,98.62,98.445,98.575,6568600002.0
2007-11-16 14:40:00,98.58,98.84,98.535,98.81,6602899967.0
2007-11-16 14:45:00,98.8,98.8,98.525,98.565,5549199995.0
2007-11-16 14:50:00,98.565,98.65,98.525,98.615,6611199944.0
2007-11-16 14:55:00,98.615,98.88,98.545,98.545,7574899997.0
2007-11-16 15:00:00,98.545,98.795,98.545,98.775,8172999969.0
2007-11-16 15:05:00,98.775,98.885,98.765,98.815,4021599997.0
2007-11-16 15:10:00,98.815,98.835,98.67,98.67,7221399973.0
2007-11-16 15:15:00,98.68,98.815,98.61,98.705,7438199996.0
2007-11-16 15:20:00,98.695,98.745,98.525,98.545,5632400002.0
2007-11-16 15:25:00,98.545,98.615,98.505,98.565,5659399984.0
2007-11-16 15:30:00,98.565,98.7,98.555,98.66,5225699973.0
2007-11-16 15:35:00,98.605,98.735,98.595,98.725,7381299983.0
2007-11-16 15:40:00,98.725,98.87,98.47,98.47,6504400010.0
2007-11-16 15:45:00,98.825,98.875,98.41,98.875,7189899991.0
2007-11-16 15:50:00,98.875,98.925,98.765,98.785,6693200006.0
2007-11-16 15:55:00,98.785,98.925,98.785,98.905,3029599989.0
2007-11-16 16:00:00,98.905,98.905,98.685,98.745,3320500004.0
2007-11-16 16:05:00,98.735,98.755,98.565,98.595,5545600013.0
2007-11-16 16:10:00,98.595,98.755,98.58,98.675,6413000006.0
2007-11-16 16:15:00,98.675,98.695,98.605,98.605,4798200016.0
2007-11-16 16:20:00,98.605,98.655,98.525,98.61,4851500002.0
2007-11-16 16:25:00,98.595,98.705,98.595,98.595,5256099999.0
2007-11-16 16:30:00,98.605,98.715,98.525,98.655,2699199999.0
2007-11-16 16:35:00,98.66,98.66,98.5,98.545,2739000001.0
2007-11-16 16:40:00,98.545,98.69,98.475,98.48,2822400000.0
2007-11-16 16:45:00,98.48,98.485,97.99,98.01,8000700000.0
2007-11-16 16:50:00,98.475,98.475,98.255,98.305,7335900000.0
2007-11-16 16:55:00,98.305,98.375,98.1,98.155,7918000069.0
2007-11-16 17:00:00,98.135,98.195,97.975,98.045,7288699980.0
2007-11-16 17:05:00,98.045,98.13,97.975,98.06,5909500008.0
2007-11-16 17:10:00,98.06,98.52,98.06,98.185,6551600017.0
2007-11-16 17:15:00,98.175,98.385,98.085,98.385,5878500001.0
2007-11-16 17:20:00,98.375,98.395,98.115,98.135,7184000020.0
2007-11-16 17:25:00,98.135,98.47,97.945,97.955,5962900000.0
2007-11-16 17:30:00,97.955,98.105,97.92,98.095,8238299995.0
2007-11-16 17:35:00,98.105,98.74,97.975,98.69,5716999992.0
2007-11-16 17:40:00,98.045,98.79,98.045,98.175,5161400011.0
2007-11-16 17:45:00,98.175,98.185,97.995,98.025,5579099977.0
2007-11-16 17:50:00,98.025,98.125,97.995,98.085,6075700006.0
2007-11-16 17:55:00,98.085,98.285,98.07,98.235,7111800039.0
2007-11-16 18:00:00,98.235,98.685,98.235,98.525,6854499999.0
2007-11-16 18:05:00,98.9,98.91,98.425,98.435,7978600009.0
2007-11-16 18:10:00,98.435,99.1,98.355,98.475,6146599989.0
2007-11-16 18:15:00,98.465,99.3,98.425,98.725,6261299991.0
2007-11-16 18:20:00,98.735,98.75,98.525,98.555,7613199971.0
2007-11-16 18:25:00,98.555,99.25,98.395,98.425,7933900002.0
2007-11-16 18:30:00,98.425,98.595,98.425,98.575,6828400012.0
2007-11-16 18:35:00,99.09,99.09,98.625,98.705,6675099987.0
2007-11-16 18:40:00,98.705,98.805,98.635,98.635,5637000012.0
2007-11-16 18:45:00,98.635,98.65,98.515,98.645,6697756361.0
2007-11-16 18:50:00,98.645,99.035,98.635,99.005,4712499998.0
2007-11-16 18:55:00,98.92,99.025,98.76,98.915,7599700005.0
2007-11-16 19:00:00,98.915,98.955,98.875,98.915,7017499964.0
2007-11-16 19:05:00,98.915,99.115,98.865,99.11,6915199977.0
2007-11-16 19:10:00,99.11,99.125,99.055,99.105,5245000012.0
2007-11-16 19:15:00,99.105,99.435,99.105,99.325,5574699999.0
2007-11-16 19:20:00,99.325,99.345,99.185,99.235,5666399989.0
2007-11-16 19:25:00,99.235,99.255,98.55,99.195,6636299925.0
2007-11-16 19:30:00,99.195,99.235,98.965,99.105,5813300002.0
2007-11-16 19:35:00,99.105,99.11,98.855,98.875,5266300033.0
2007-11-16 19:40:00,98.865,98.955,98.805,98.835,5612699991.0
2007-11-16 19:45:00,98.835,98.855,98.675,98.805,5878999982.0
2007-11-16 19:50:00,98.815,98.955,98.785,98.945,3962599999.0
2007-11-16 19:55:00,98.945,98.945,98.765,98.775,3586800002.0
2007-11-16 20:00:00,98.775,98.885,98.765,98.785,6499199973.0
2007-11-16 20:05:00,98.785,98.865,98.745,98.855,4773400000.0
2007-11-16 20:10:00,98.855,98.86,98.75,98.79,2207200000.0
2007-11-16 20:15:00,98.79,98.88,98.765,98.825,2782900029.0
2007-11-16 20:20:00,98.825,98.895,98.785,98.79,3782900012.0
2007-11-16 20:25:00,98.79,98.79,98.565,98.685,3316000000.0
2007-11-16 20:30:00,98.685,98.835,98.645,98.745,3612599950.0
2007-11-16 20:35:00,98.745,98.795,98.705,98.725,3403200010.0
2007-11-16 20:40:00,98.725,98.885,98.56,98.845,3956199980.0
2007-11-16 20:45:00,98.845,98.955,98.805,98.895,4118100003.0
2007-11-16 20:50:00,98.895,98.915,98.815,98.875,7794899968.0
2007-11-16 20:55:00,98.875,98.875,98.53,98.855,6407699977.0
2007-11-16 21:00:00,98.855,98.855,98.695,98.755,6674600021.0
2007-11-16 21:05:00,98.57,98.795,98.57,98.735,7066400006.0
2007-11-16 21:10:00,98.735,98.775,98.645,98.705,5245700000.0
2007-11-16 21:15:00,98.705,98.715,98.625,98.625,5714099987.0
2007-11-16 21:20:00,98.625,98.725,98.615,98.675,4924800000.0
2007-11-16 21:25:00,98.675,98.795,98.595,98.795,3576399995.0
2007-11-16 21:30:00,98.795,98.795,98.655,98.665,3979699998.0
2007-11-16 21:35:00,98.665,98.665,98.455,98.55,4132800002.0
2007-11-16 21:40:00,98.55,98.635,98.525,98.605,4239100001.0
2007-11-16 21:45:00,98.77,98.77,98.515,98.58,4940200055.0
2007-11-16 21:50:00,98.58,98.64,98.495,98.495,3041999998.0
2007-11-16 21:55:00,98.495,98.655,98.435,98.655,5551700014.0
2007-11-16 22:00:00,98.655,98.725,98.57,98.585,5932499964.0
2007-11-16 22:05:00,98.95,98.95,98.565,98.655,5926200020.0
2007-11-16 22:10:00,98.655,98.96,98.655,98.735,10025500021.0
2007-11-16 22:15:00,98.735,98.98,98.675,98.695,6820899996.0
2007-11-16 22:20:00,98.695,99.06,98.695,99.05,5562299993.0
2007-11-16 22:25:00,98.735,99.07,98.655,98.715,7017099999.0
2007-11-16 22:30:00,98.715,98.735,98.665,98.665,5888400004.0
2007-11-16 22:35:00,98.665,98.71,98.635,98.645,5333599992.0
2007-11-16 22:40:00,99.15,99.2,98.655,98.77,6214300021.0
2007-11-16 22:45:00,99.16,99.17,98.705,98.955,7718899977.0
2007-11-16 22:50:00,98.955,99.19,98.915,98.985,8326699947.0
2007-11-16 22:55:00,98.985,99.21,98.895,99.15,7856899972.0
2007-11-16 23:00:00,98.915,98.943,98.89,98.93,2261999999.0
2007-11-16 23:05:00,98.93,98.931,98.899,98.927,1557499996.0
2007-11-16 23:10:00,98.926,98.951,98.912,98.933,2569799995.0
2007-11-16 23:15:00,98.931,98.975,98.921,98.952,4046199995.0
2007-11-16 23:20:00,98.957,99.033,98.947,99.033,4090499997.0
2007-11-16 23:25:00,99.038,99.083,98.998,99.04,4308599995.0
2007-11-16 23:30:00,99.015,99.129,99.015,99.122,3466099998.0
2007-11-16 23:35:00,99.119,99.149,99.019,99.129,2939699997.0
2007-11-16 23:40:00,99.127,99.177,99.117,99.145,4145699993.0
2007-11-16 23:45:00,99.149,99.149,99.089,99.108,4623400001.0
2007-11-16 23:50:00,99.109,99.166,99.093,99.163,3986500004.0
2007-11-16 23:55:00,99.165,99.178,99.083,99.137,3255300007.0
2007-11-19 00:00:00,99.33,99.347,99.144,99.144,2276749991.0
2007-11-19 00:05:00,99.139,99.173,99.086,99.113,2944050004.0
2007-11-19 00:10:00,99.107,99.15,99.071,99.12,4075399998.0
2007-11-19 00:15:00,99.12,99.132,99.066,99.12,2024449996.0
2007-11-19 00:20:00,99.12,99.18,99.07,99.1,2486200003.0
2007-11-19 00:25:00,99.1,99.1,99.05,99.07,1434600007.0
2007-11-19 00:30:00,99.07,99.14,99.02,99.13,1758399996.0
2007-11-19 00:35:00,99.13,99.22,99.12,99.2,1847300022.0
2007-11-19 00:40:00,99.2,99.2,99.115,99.14,2162100044.0
2007-11-19 00:45:00,99.15,99.15,99.06,99.08,2436500016.0
2007-11-19 00:50:00,99.08,99.08,99.04,99.04,2764300045.0
2007-11-19 00:55:00,99.04,99.07,99.01,99.06,2444600019.0
2007-11-19 01:00:00,99.065,99.14,99.03,99.04,1552299998.0
2007-11-19 01:05:00,99.04,99.07,98.98,99.065,1267200000.0
2007-11-19 01:10:00,99.07,99.13,99.045,99.07,1953200000.0
2007-11-19 01:15:00,99.07,99.21,99.06,99.2,2070700006.0
2007-11-19 01:20:00,99.2,99.22,99.15,99.22,1170300000.0
2007-11-19 01:25:00,99.22,99.28,99.21,99.27,1763200011.0
2007-11-19 01:30:00,99.27,99.39,99.255,99.38,900300000.0
2007-11-19 01:35:00,99.38,99.385,99.295,99.295,2223100005.0
2007-11-19 01:40:00,99.295,99.495,99.295,99.435,3397999995.0
2007-11-19 01:45:00,99.43,99.475,99.415,99.435,3164200016.0
2007-11-19 01:50:00,99.435,99.495,99.425,99.495,2407100006.0
2007-11-19 01:55:00,99.495,99.515,99.35,99.375,2652399989.0
2007-11-19 02:00:00,99.375,99.435,99.375,99.4,1034000000.0
2007-11-19 02:05:00,99.4,99.495,99.32,99.435,4223999996.0
2007-11-19 02:10:00,99.435,99.705,99.415,99.66,4089099991.0
2007-11-19 02:15:00,99.665,99.905,99.64,99.8,4582499988.0
2007-11-19 02:20:00,99.795,99.895,99.675,99.775,5754299968.0
2007-11-19 02:25:00,99.775,99.785,99.605,99.635,4519099974.0
2007-11-19 02:30:00,99.635,99.72,99.635,99.705,3544399988.0
2007-11-19 02:35:00,99.705,99.715,99.655,99.655,3389099991.0
2007-11-19 02:40:00,99.655,99.795,99.645,99.785,3163699998.0
2007-11-19 02:45:00,99.785,99.81,99.725,99.73,4369399984.0
2007-11-19 02:50:00,99.735,99.775,99.7,99.74,4858199998.0
2007-11-19 02:55:00,99.74,99.745,99.615,99.615,2109300000.0
2007-11-19 03:00:00,99.615,99.705,99.615,99.655,3812999991.0
2007-11-19 03:05:00,99.655,99.665,99.555,99.575,4489300004.0
2007-11-19 03:10:00,99.565,99.585,99.475,99.475,6105199960.0
2007-11-19 03:15:00,99.465,99.575,99.25,99.575,4591999984.0
2007-11-19 03:20:00,99.575,99.605,99.495,99.525,4023499989.0
2007-11-19 03:25:00,99.525,99.525,99.465,99.475,2516100000.0
2007-11-19 03:30:00,99.475,99.48,99.405,99.465,2110400007.0
2007-11-19 03:35:00,99.465,99.525,99.425,99.505,1307000001.0
2007-11-19 03:40:00,99.505,99.575,99.485,99.545,2529799988.0
2007-11-19 03:45:00,99.545,99.625,99.545,99.595,5154899993.0
2007-11-19 03:50:00,99.595,99.625,99.575,99.585,3258199998.0
2007-11-19 03:55:00,99.565,99.595,99.565,99.565,1073600001.0
2007-11-19 04:00:00,99.555,99.565,99.45,99.455,3873699999.0
2007-11-19 04:05:00,99.455,99.465,99.395,99.415,3814299989.0
2007-11-19 04:10:00,99.415,99.415,98.93,99.355,2641400004.0
2007-11-19 04:15:00,99.355,99.355,99.255,99.295,4443399969.0
2007-11-19 04:20:00,99.295,99.345,99.285,99.305,2992700003.0
2007-11-19 04:25:00,99.305,99.335,99.26,99.285,3293299997.0
2007-11-19 04:30:00,99.285,99.285,99.085,99.185,5654999999.0
2007-11-19 04:35:00,99.185,99.225,99.14,99.14,3627000000.0
2007-11-19 04:40:00,99.135,99.235,99.065,99.225,4746300019.0
2007-11-19 04:45:00,99.225,99.255,99.18,99.245,1533500003.0
2007-11-19 04:50:00,99.245,99.26,99.21,99.225,1513300000.0
2007-11-19 04:55:00,99.225,99.225,99.165,99.165,1544999995.0
2007-11-19 05:00:00,99.175,99.195,99.065,99.075,1371399992.0
2007-11-19 05:05:00,99.08,99.08,98.915,99.005,6035700024.0
2007-11-19 05:10:00,99.005,99.005,98.905,98.985,2467750002.0
2007-11-19 05:15:00,98.985,99.015,98.955,98.985,1861600008.0
2007-11-19 05:20:00,98.985,98.995,98.755,98.875,6643999978.0
2007-11-19 05:25:00,98.875,98.985,98.835,98.955,4028099997.0
2007-11-19 05:30:00,98.955,99.015,98.925,99.01,2780300005.0
2007-11-19 05:35:00,99.01,99.01,98.895,98.915,2628400002.0
2007-11-19 05:40:00,98.915,98.935,98.895,98.925,2162499999.0
2007-11-19 05:45:00,98.915,98.935,98.915,98.915,1685699996.0
2007-11-19 05:50:00,98.915,99.025,98.915,99.005,1332900003.0
2007-11-19 05:55:00,99.005,99.135,99.005,99.035,2762199990.0
2007-11-19 06:00:00,99.035,99.055,99.005,99.045,3731899982.0
2007-11-19 06:05:00,99.045,99.095,99.035,99.095,1490899988.0
2007-11-19 06:10:00,99.095,99.115,99.08,99.105,898999997.0
2007-11-19 06:15:00,99.105,99.115,99.085,99.105,762600000.0
2007-11-19 06:20:00,99.105,99.105,99.035,99.035,927499998.0
2007-11-19 06:25:00,99.035,99.035,98.965,99.005,1805099996.0
2007-11-19 06:30:00,99.005,99.005,98.95,98.995,2129299995.0
2007-11-19 06:35:00,98.995,99.0,98.955,98.96,2501800008.0
2007-11-19 06:40:00,98.955,99.02,98.945,98.995,1829300010.0
2007-11-19 06:45:00,98.995,99.015,98.985,98.99,925500004.0
2007-11-19 06:50:00,98.99,98.99,98.855,98.885,3288399993.0
2007-11-19 06:55:00,98.885,98.905,98.7,98.725,2903200002.0
2007-11-19 07:00:00,98.725,98.865,98.715,98.785,3282999982.0
2007-11-19 07:05:00,98.785,98.815,98.755,98.805,1120700000.0
2007-11-19 07:10:00,98.805,98.87,98.805,98.87,1246899996.0
2007-11-19 07:15:00,98.87,98.955,98.865,98.875,3684899990.0
2007-11-19 07:20:00,98.875,98.895,98.705,98.705,4689799996.0
2007-11-19 07:25:00,98.705,98.77,98.585,98.595,7123599976.0
2007-11-19 07:30:00,98.595,98.785,98.595,98.725,6474399983.0
2007-11-19 07:35:00,98.725,98.845,98.715,98.79,5087899968.0
2007-11-19 07:40:00,98.79,98.865,98.78,98.82,4422999998.0
2007-11-19 07:45:00,98.82,98.86,98.805,98.84,3947099996.0
2007-11-19 07:50:00,98.84,98.84,98.635,98.685,7155699941.0
2007-11-19 07:55:00,98.685,98.695,98.625,98.695,4810299985.0
2007-11-19 08:00:00,98.695,98.705,98.59,98.685,6148499997.0
2007-11-19 08:05:00,98.685,98.695,98.645,98.66,3399199995.0
2007-11-19 08:10:00,98.66,98.705,98.655,98.7,3852499986.0
2007-11-19 08:15:00,98.705,98.74,98.66,98.68,3588499985.0
2007-11-19 08:20:00,98.68,98.795,98.675,98.78,7765699940.0
2007-11-19 08:25:00,98.78,98.795,98.715,98.715,3018199998.0
2007-11-19 08:30:00,98.715,98.775,98.685,98.745,5670199949.0
2007-11-19 08:35:00,98.745,98.745,98.43,98.485,5805699968.0
2007-11-19 08:40:00,98.485,98.605,98.485,98.605,4091899980.0
2007-11-19 08:45:00,98.595,98.625,98.555,98.595,3487299978.0
2007-11-19 08:50:00,98.595,98.685,98.595,98.615,4551099955.0
2007-11-19 08:55:00,98.615,98.625,98.525,98.595,3914399982.0
2007-11-19 09:00:00,98.595,98.62,98.575,98.605,1833599995.0
2007-11-19 09:05:00,98.595,98.605,98.485,98.485,1349400003.0
2007-11-19 09:10:00,98.485,98.505,98.205,98.225,3093099998.0
2007-11-19 09:15:00,98.225,98.405,98.165,98.365,4696699989.0
2007-11-19 09:20:00,98.365,98.545,98.365,98.475,5560699998.0
2007-11-19 09:25:00,98.475,98.585,98.475,98.535,2585499992.0
2007-11-19 09:30:00,98.545,98.67,98.515,98.64,2464499987.0
2007-11-19 09:35:00,98.64,98.68,98.59,98.65,2787599987.0
2007-11-19 09:40:00,98.64,98.65,98.58,98.58,2025899995.0
2007-11-19 09:45:00,98.58,98.65,98.525,98.64,2009399982.0
2007-11-19 09:50:00,98.64,98.67,98.6,98.67,1433600004.0
2007-11-19 09:55:00,98.67,98.67,98.595,98.64,973900000.0
2007-11-19 10:00:00,98.64,98.66,98.405,98.435,3091799989.0
2007-11-19 10:05:00,98.445,98.6,98.44,98.525,1518499998.0
2007-11-19 10:10:00,98.53,98.695,98.525,98.695,4034899973.0
2007-11-19 10:15:00,98.695,98.705,98.615,98.665,4157799961.0
2007-11-19 10:20:00,98.665,98.71,98.625,98.67,4446099963.0
2007-11-19 10:25:00,98.66,98.67,98.61,98.635,4056399980.0
2007-11-19 10:30:00,98.64,98.645,98.565,98.61,2146799996.0
2007-11-19 10:35:00,98.61,98.61,98.43,98.435,5759999980.0
2007-11-19 10:40:00,98.45,98.665,98.44,98.595,3497600001.0
2007-11-19 10:45:00,98.595,98.635,98.515,98.585,4706199999.0
2007-11-19 10:50:00,98.585,98.64,98.555,98.635,3135500004.0
2007-11-19 10:55:00,98.645,98.65,98.26,98.595,7422399970.0
2007-11-19 11:00:00,98.595,98.66,98.565,98.615,2762299987.0
2007-11-19 11:05:00,98.615,98.63,98.59,98.6,2987899990.0
2007-11-19 11:10:00,98.6,98.625,98.54,98.555,2028800001.0
2007-11-19 11:15:00,98.555,98.645,98.535,98.62,3550199971.0
2007-11-19 11:20:00,98.62,98.66,98.585,98.615,1857099996.0
2007-11-19 11:25:00,98.62,98.635,98.515,98.545,2828999993.0
2007-11-19 11:30:00,98.545,98.55,98.435,98.54,4112500006.0
2007-11-19 11:35:00,98.54,98.55,98.505,98.51,2398199995.0
2007-11-19 11:40:00,98.51,98.515,98.225,98.315,5962399996.0
2007-11-19 11:45:00,98.305,98.39,98.28,98.335,2626299997.0
2007-11-19 11:50:00,98.335,98.34,98.235,98.28,4293500003.0
2007-11-19 11:55:00,98.28,98.33,98.255,98.305,1817999998.0
2007-11-19 12:00:00,98.305,98.32,98.155,98.175,3348899997.0
2007-11-19 12:05:00,98.175,98.235,97.87,97.925,3041600001.0
2007-11-19 12:10:00,97.92,98.09,97.885,98.07,4588900003.0
2007-11-19 12:15:00,98.07,98.12,98.07,98.11,4750899994.0
2007-11-19 12:20:00,98.1,98.18,98.1,98.155,3755200000.0
2007-11-19 12:25:00,98.155,98.24,98.095,98.21,3488700001.0
2007-11-19 12:30:00,98.21,98.37,98.145,98.33,5648799996.0
2007-11-19 12:35:00,98.33,98.34,98.26,98.29,3452900002.0
2007-11-19 12:40:00,98.29,98.33,98.2,98.315,3654999996.0
2007-11-19 12:45:00,98.315,98.38,98.295,98.36,4380999991.0
2007-11-19 12:50:00,98.38,98.42,98.345,98.42,3376900002.0
2007-11-19 12:55:00,98.42,98.56,98.375,98.385,2951999998.0
2007-11-19 13:00:00,98.385,98.43,98.335,98.37,2279799994.0
2007-11-19 13:05:00,98.37,98.37,98.085,98.17,5929099985.0
2007-11-19 13:10:00,98.165,98.23,98.135,98.2,3169999996.0
2007-11-19 13:15:00,98.2,98.25,98.18,98.18,1910400005.0
2007-11-19 13:20:00,98.18,98.23,98.145,98.215,2079300002.0
2007-11-19 13:25:00,98.215,98.23,98.035,98.09,4257599991.0
2007-11-19 13:30:00,98.09,98.25,98.09,98.2,2956599997.0
2007-11-19 13:35:00,98.2,98.23,98.145,98.18,4129799987.0
2007-11-19 13:40:00,98.18,98.19,98.095,98.13,2231300004.0
2007-11-19 13:45:00,98.13,98.14,98.065,98.07,2230100009.0
2007-11-19 13:50:00,98.07,98.07,98.03,98.04,1654300002.0
2007-11-19 13:55:00,98.04,98.06,97.985,98.0,4097899991.0
2007-11-19 14:00:00,98.0,98.17,98.0,98.1,4486399989.0
2007-11-19 14:05:00,98.1,98.1,98.005,98.04,6059599975.0
2007-11-19 14:10:00,98.035,98.15,98.03,98.06,4473999977.0
2007-11-19 14:15:00,98.06,98.17,98.03,98.16,3910999984.0
2007-11-19 14:20:00,98.16,98.18,98.12,98.14,4215499975.0
2007-11-19 14:25:00,98.14,98.165,98.105,98.125,2757400001.0
2007-11-19 14:30:00,98.115,98.18,98.11,98.155,2841400011.0
2007-11-19 14:35:00,98.155,98.215,98.135,98.195,2040300004.0
2007-11-19 14:40:00,98.195,98.235,98.185,98.205,1356299992.0
2007-11-19 14:45:00,98.21,98.31,98.205,98.31,2723299988.0
2007-11-19 14:50:00,98.31,98.4,98.17,98.24,6266800001.0
2007-11-19 14:55:00,98.24,98.3,98.205,98.205,3004600000.0
2007-11-19 15:00:00,98.205,98.3,98.195,98.245,3881499998.0
2007-11-19 15:05:00,98.245,98.35,98.22,98.29,3398999994.0
2007-11-19 15:10:00,98.29,98.29,98.13,98.14,4295399989.0
2007-11-19 15:15:00,98.14,98.27,98.135,98.25,4481100000.0
2007-11-19 15:20:00,98.25,98.3,98.215,98.245,2555499999.0
2007-11-19 15:25:00,98.245,98.275,98.205,98.24,4698799999.0
2007-11-19 15:30:00,98.24,98.435,98.23,98.39,4544300011.0
2007-11-19 15:35:00,98.385,98.4,98.305,98.335,2512300001.0
2007-11-19 15:40:00,98.335,98.36,98.265,98.325,2305400001.0
2007-11-19 15:45:00,98.325,98.36,98.315,98.345,1627100003.0
2007-11-19 15:50:00,98.345,98.37,98.305,98.36,3987699970.0
2007-11-19 15:55:00,98.36,98.38,98.15,98.35,6269300005.0
2007-11-19 16:00:00,98.35,98.355,98.23,98.23,3360499990.0
2007-11-19 16:05:00,98.23,98.26,98.14,98.26,5395600011.0
2007-11-19 16:10:00,98.25,98.28,98.14,98.2,5499899982.0
2007-11-19 16:15:00,98.2,98.23,98.14,98.14,4173799994.0
2007-11-19 16:20:00,98.15,98.16,98.04,98.125,5319100014.0
2007-11-19 16:25:00,98.125,98.23,98.11,98.23,3660599995.0
2007-11-19 16:30:00,97.91,98.28,97.65,98.19,8414199973.0
2007-11-19 16:35:00,98.19,98.22,97.57,97.6,7253400000.0
2007-11-19 16:40:00,98.12,98.15,98.0,98.14,6550299975.0
2007-11-19 16:45:00,98.14,98.22,98.1,98.19,5171299992.0
2007-11-19 16:50:00,98.19,98.235,98.1,98.22,4130100009.0
2007-11-19 16:55:00,98.225,98.24,98.1,98.1,6061600012.0
2007-11-19 17:00:00,98.1,98.12,97.99,98.04,7463899996.0
2007-11-19 17:05:00,98.04,98.09,97.95,98.01,5512399985.0
2007-11-19 17:10:00,98.01,98.03,97.85,97.91,7510299966.0
2007-11-19 17:15:00,97.9,97.9,97.51,97.57,5876699981.0
2007-11-19 17:20:00,97.87,97.94,97.83,97.87,4757699996.0
2007-11-19 17:25:00,97.87,97.96,97.83,97.91,7676700017.0
2007-11-19 17:30:00,97.91,97.93,97.64,97.71,7361499980.0
2007-11-19 17:35:00,97.45,97.705,97.45,97.62,7831000003.0
2007-11-19 17:40:00,97.62,97.65,97.52,97.55,6844499975.0
2007-11-19 17:45:00,97.55,97.65,97.44,97.6,7975099905.0
2007-11-19 17:50:00,97.6,97.63,97.35,97.53,8761199905.0
2007-11-19 17:55:00,97.52,97.57,97.2,97.52,6461299974.0
2007-11-19 18:00:00,97.52,97.6,97.43,97.49,5970299981.0
2007-11-19 18:05:00,97.49,97.52,97.4,97.415,5173499994.0
2007-11-19 18:10:00,97.415,97.44,97.28,97.3,8362499988.0
2007-11-19 18:15:00,97.37,97.61,97.34,97.6,5389299995.0
2007-11-19 18:20:00,97.6,97.655,97.56,97.645,4110599999.0
2007-11-19 18:25:00,97.645,97.68,97.39,97.41,5502599976.0
2007-11-19 18:30:00,97.4,97.54,97.36,97.46,6956299970.0
2007-11-19 18:35:00,97.46,97.59,97.44,97.58,4570100009.0
2007-11-19 18:40:00,97.58,97.68,97.57,97.6,4872399997.0
2007-11-19 18:45:00,97.6,97.6,97.415,97.42,5069100008.0
2007-11-19 18:50:00,97.42,97.445,97.36,97.37,3330300004.0
2007-11-19 18:55:00,97.37,97.39,97.21,97.21,6217499969.0
2007-11-19 19:00:00,97.21,97.35,97.15,97.33,4894299992.0
2007-11-19 19:05:00,97.33,97.375,97.28,97.375,3599199996.0
2007-11-19 19:10:00,97.375,97.39,97.28,97.31,2604499981.0
2007-11-19 19:15:00,97.31,97.425,97.3,97.4,2579400001.0
2007-11-19 19:20:00,97.4,97.53,97.39,97.53,3429099991.0
2007-11-19 19:25:00,97.53,97.56,97.46,97.54,3655799996.0
2007-11-19 19:30:00,97.53,97.57,97.38,97.39,4079100008.0
2007-11-19 19:35:00,97.4,97.51,97.37,97.49,1984500000.0
2007-11-19 19:40:00,97.49,97.55,97.49,97.55,1273799987.0
2007-11-19 19:45:00,97.55,97.55,97.46,97.495,2056299986.0
2007-11-19 19:50:00,97.495,97.5,97.36,97.36,2136299991.0
2007-11-19 19:55:00,97.36,97.44,97.315,97.44,2796499978.0
2007-11-19 20:00:00,97.44,97.57,97.32,97.33,3776199996.0
2007-11-19 20:05:00,97.33,97.41,97.27,97.34,4849999993.0
2007-11-19 20:10:00,97.345,97.365,97.06,97.18,4488100004.0
2007-11-19 20:15:00,97.18,97.22,97.02,97.08,4895199991.0
2007-11-19 20:20:00,97.08,97.14,96.98,97.13,2780099997.0
2007-11-19 20:25:00,97.13,97.22,97.13,97.21,3539199999.0
2007-11-19 20:30:00,97.21,97.26,97.03,97.07,4489099983.0
2007-11-19 20:35:00,97.07,97.08,96.99,97.07,4173799987.0
2007-11-19 20:40:00,97.07,97.09,96.97,97.0,3882799979.0
2007-11-19 20:45:00,97.0,97.05,96.97,97.0,2917199996.0
2007-11-19 20:50:00,97.0,97.04,96.92,96.95,3775099992.0
2007-11-19 20:55:00,96.95,96.98,96.9,96.93,4111999987.0
2007-11-19 21:00:00,96.94,97.02,96.89,97.01,5599100000.0
2007-11-19 21:05:00,97.01,97.11,96.94,97.06,4989099982.0
2007-11-19 21:10:00,97.06,97.24,97.05,97.18,4567400008.0
2007-11-19 21:15:00,97.18,97.24,97.1,97.235,3203200005.0
2007-11-19 21:20:00,97.23,97.31,97.2,97.275,3377999993.0
2007-11-19 21:25:00,97.275,97.32,97.21,97.23,4233399997.0
2007-11-19 21:30:00,97.23,97.25,97.16,97.18,4331000022.0
2007-11-19 21:35:00,97.18,97.25,97.15,97.23,3854900010.0
2007-11-19 21:40:00,97.23,97.52,97.23,97.46,4996099999.0
2007-11-19 21:45:00,97.46,97.52,97.38,97.51,4078999988.0
2007-11-19 21:50:00,97.51,97.53,97.27,97.28,5269299968.0
2007-11-19 21:55:00,97.28,97.28,97.18,97.2,4196599998.0
2007-11-19 22:00:00,97.19,97.26,97.1,97.12,5910100028.0
2007-11-19 22:05:00,97.12,97.21,97.12,97.18,4949099993.0
2007-11-19 22:10:00,97.18,97.22,97.13,97.18,3835200000.0
2007-11-19 22:15:00,97.18,97.25,97.17,97.2,2942800006.0
2007-11-19 22:20:00,97.2,97.3,97.17,97.3,3041899997.0
2007-11-19 22:25:00,97.3,97.35,97.23,97.3,4172099997.0
2007-11-19 22:30:00,97.3,97.3,97.15,97.17,3952400007.0
2007-11-19 22:35:00,97.16,97.185,97.13,97.15,2931799999.0
2007-11-19 22:40:00,97.14,97.15,97.09,97.11,4366899984.0
2007-11-19 22:45:00,97.11,97.12,96.95,96.965,4264600001.0
2007-11-19 22:50:00,96.965,97.13,96.96,97.13,3510699987.0
2007-11-19 22:55:00,97.13,97.21,97.1,97.1,2386800001.0
2007-11-19 23:00:00,97.1,97.12,97.01,97.05,4295300018.0
2007-11-19 23:05:00,97.05,97.14,97.04,97.1,2349000015.0
2007-11-19 23:10:00,97.1,97.1,96.94,96.95,1282500000.0
2007-11-19 23:15:00,96.95,97.01,96.94,97.0,1749000015.0
2007-11-19 23:20:00,97.0,97.01,96.97,97.01,1739599986.0
2007-11-19 23:25:00,97.01,97.07,97.0,97.05,1341600001.0
2007-11-19 23:30:00,97.05,97.15,97.05,97.1,1795400009.0
2007-11-19 23:35:00,97.1,97.12,97.07,97.12,962599998.0
2007-11-19 23:40:00,97.1,97.13,97.07,97.09,1308800001.0
2007-11-19 23:45:00,97.09,97.09,97.0,97.02,1678500003.0
2007-11-19 23:50:00,97.01,97.05,97.0,97.04,2201699993.0
2007-11-19 23:55:00,97.04,97.1,96.99,97.01,1973899996.0
2007-11-20 00:00:00,97.01,97.01,96.92,96.95,1127500000.0
2007-11-20 00:05:00,96.95,97.01,96.93,97.0,1796800000.0
2007-11-20 00:10:00,97.0,97.02,96.8,96.83,1099100000.0
2007-11-20 00:15:00,96.83,96.83,96.64,96.68,2652300000.0
2007-11-20 00:20:00,96.68,96.76,96.59,96.63,4371399997.0
2007-11-20 00:25:00,96.63,96.69,96.55,96.57,3646300000.0
2007-11-20 00:30:00,96.57,96.59,96.46,96.56,2626200004.0
2007-11-20 00:35:00,96.56,96.68,96.55,96.65,3979599986.0
2007-11-20 00:40:00,96.65,96.83,96.6,96.82,4293099959.0
2007-11-20 00:45:00,96.82,96.895,96.75,96.785,1750200006.0
2007-11-20 00:50:00,96.785,96.86,96.765,96.81,2611799986.0
2007-11-20 00:55:00,96.81,96.91,96.81,96.87,2794299993.0
2007-11-20 01:00:00,96.87,96.87,96.7,96.71,3452099994.0
2007-11-20 01:05:00,96.71,96.76,96.64,96.67,3821899996.0
2007-11-20 01:10:00,96.67,96.74,96.65,96.71,6411400010.0
2007-11-20 01:15:00,96.71,96.86,96.71,96.83,4678999976.0
2007-11-20 01:20:00,96.83,96.94,96.8,96.86,2454499985.0
2007-11-20 01:25:00,96.87,96.88,96.82,96.88,414700000.0
2007-11-20 01:30:00,96.88,97.11,96.87,97.08,1082700003.0
2007-11-20 01:35:00,97.07,97.1,96.96,97.06,3317899993.0
2007-11-20 01:40:00,97.06,97.18,97.03,97.06,3044300000.0
2007-11-20 01:45:00,97.06,97.14,97.04,97.06,4107500007.0
2007-11-20 01:50:00,97.07,97.08,96.87,96.96,2608900002.0
2007-11-20 01:55:00,96.96,96.97,96.76,96.815,2658799990.0
2007-11-20 02:00:00,96.81,96.83,96.77,96.82,2510800007.0
2007-11-20 02:05:00,96.81,96.89,96.7,96.725,4782300018.0
2007-11-20 02:10:00,96.73,96.88,96.72,96.86,5713900013.0
2007-11-20 02:15:00,96.86,96.95,96.81,96.85,6657700010.0
2007-11-20 02:20:00,96.85,96.88,96.83,96.84,3368099995.0
2007-11-20 02:25:00,96.84,96.86,96.76,96.78,1538200000.0
2007-11-20 02:30:00,96.78,96.87,96.66,96.66,4553099997.0
2007-11-20 02:35:00,96.91,96.96,96.9,96.94,2771700012.0
2007-11-20 02:40:00,96.94,96.94,96.86,96.89,1885600003.0
2007-11-20 02:45:00,96.89,96.92,96.85,96.875,2412599996.0
2007-11-20 02:50:00,96.87,97.04,96.87,97.03,3311400004.0
2007-11-20 02:55:00,97.03,97.04,96.95,97.0,2503000001.0
2007-11-20 03:00:00,97.0,97.07,96.95,97.06,3348600002.0
2007-11-20 03:05:00,97.07,97.07,96.97,96.97,1542100000.0
2007-11-20 03:10:00,96.97,96.98,96.82,96.82,3494399985.0
2007-11-20 03:15:00,96.83,96.84,96.76,96.81,4731999992.0
2007-11-20 03:20:00,96.82,96.91,96.8,96.845,4130000004.0
2007-11-20 03:25:00,96.845,96.89,96.75,96.75,4303499999.0
2007-11-20 03:30:00,96.75,96.785,96.65,96.68,6569400034.0
2007-11-20 03:35:00,96.68,96.73,96.57,96.57,5140099994.0
2007-11-20 03:40:00,96.57,96.57,96.5,96.51,2596100012.0
2007-11-20 03:45:00,96.51,96.64,96.5,96.62,4506500017.0
2007-11-20 03:50:00,96.62,96.68,96.55,96.57,3026999998.0
2007-11-20 03:55:00,96.57,96.64,96.55,96.615,2908600002.0
2007-11-20 04:00:00,96.61,96.63,96.425,96.43,5664000012.0
2007-11-20 04:05:00,96.43,96.43,96.18,96.31,5122000005.0
2007-11-20 04:10:00,96.31,96.39,96.15,96.15,4916500008.0
2007-11-20 04:15:00,96.15,96.31,96.06,96.27,5130599994.0
2007-11-20 04:20:00,96.27,96.38,96.25,96.365,3889000004.0
2007-11-20 04:25:00,96.365,96.39,96.29,96.345,3947799995.0
2007-11-20 04:30:00,96.345,96.35,96.26,96.27,4509800010.0
2007-11-20 04:35:00,96.28,96.39,96.25,96.36,3641699995.0
2007-11-20 04:40:00,96.35,96.41,96.3,96.32,5433000023.0
2007-11-20 04:45:00,96.32,96.37,96.27,96.28,3286900000.0
2007-11-20 04:50:00,96.285,96.29,96.165,96.17,4675399991.0
2007-11-20 04:55:00,96.17,96.29,96.11,96.29,3351499987.0
2007-11-20 05:00:00,96.28,96.38,96.26,96.36,3417799999.0
2007-11-20 05:05:00,96.36,96.38,96.22,96.26,3179299983.0
2007-11-20 05:10:00,96.26,96.3,96.25,96.29,1676799994.0
2007-11-20 05:15:00,96.29,96.355,96.275,96.34,2515600005.0
2007-11-20 05:20:00,96.34,96.345,96.24,96.27,2043200009.0
2007-11-20 05:25:00,96.27,96.28,96.24,96.25,874000004.0
2007-11-20 05:30:00,96.25,96.4,96.2,96.39,4228399996.0
2007-11-20 05:35:00,96.39,96.545,96.39,96.535,3106600003.0
2007-11-20 05:40:00,96.535,96.65,96.5,96.585,3593299993.0
2007-11-20 05:45:00,96.585,96.6,96.545,96.57,1301400000.0
2007-11-20 05:50:00,96.56,96.57,96.46,96.52,2482544173.0
2007-11-20 05:55:00,96.52,96.57,96.355,96.4,4474500020.0
2007-11-20 06:00:00,96.4,96.4,96.26,96.38,3575200000.0
2007-11-20 06:05:00,96.38,96.495,96.36,96.485,2524800008.0
2007-11-20 06:10:00,96.485,96.7,96.485,96.68,2570800003.0
2007-11-20 06:15:00,96.68,96.68,96.48,96.51,3523499997.0
2007-11-20 06:20:00,96.51,96.615,96.5,96.605,2918999990.0
2007-11-20 06:25:00,96.605,96.69,96.58,96.67,3396699996.0
2007-11-20 06:30:00,96.67,96.72,96.66,96.71,2249600001.0
2007-11-20 06:35:00,96.71,96.87,96.69,96.87,2863899996.0
2007-11-20 06:40:00,96.875,97.06,96.86,96.91,4801699988.0
2007-11-20 06:45:00,96.91,97.03,96.91,97.0,3274799999.0
2007-11-20 06:50:00,97.0,97.335,96.91,97.3,6257500001.0
2007-11-20 06:55:00,97.3,97.47,97.19,97.36,4666399996.0
2007-11-20 07:00:00,97.36,97.365,97.16,97.18,5343999982.0
2007-11-20 07:05:00,97.19,97.22,97.15,97.165,2485899998.0
2007-11-20 07:10:00,97.165,97.21,97.1,97.195,3579199998.0
2007-11-20 07:15:00,97.195,97.21,97.13,97.13,2864699985.0
2007-11-20 07:20:00,97.13,97.15,97.03,97.08,3210600008.0
2007-11-20 07:25:00,97.08,97.27,97.07,97.24,5933799993.0
2007-11-20 07:30:00,97.24,97.38,97.18,97.36,4170499990.0
2007-11-20 07:35:00,97.36,97.56,97.36,97.51,4471300002.0
2007-11-20 07:40:00,97.51,97.54,97.43,97.46,2646000002.0
2007-11-20 07:45:00,97.46,97.625,97.46,97.54,3244000005.0
2007-11-20 07:50:00,97.54,97.75,97.495,97.68,4112099996.0
2007-11-20 07:55:00,97.68,97.71,97.57,97.61,4109699997.0
2007-11-20 08:00:00,97.61,97.78,97.58,97.71,3109799994.0
2007-11-20 08:05:00,97.71,97.71,97.6,97.63,3581200002.0
2007-11-20 08:10:00,97.63,97.67,97.62,97.65,2091600006.0
2007-11-20 08:15:00,97.65,97.675,97.52,97.54,2903700001.0
2007-11-20 08:20:00,97.54,97.62,97.5,97.56,3876399990.0
2007-11-20 08:25:00,97.56,97.65,97.56,97.64,1504200003.0
2007-11-20 08:30:00,97.64,97.94,97.61,97.93,3071499997.0
2007-11-20 08:35:00,97.93,98.06,97.91,97.98,3391599997.0
2007-11-20 08:40:00,97.98,97.98,97.855,97.88,3160199998.0
2007-11-20 08:45:00,97.89,97.895,97.64,97.71,3764299983.0
2007-11-20 08:50:00,97.71,97.77,97.655,97.75,3175399994.0
2007-11-20 08:55:00,97.75,97.77,97.49,97.515,3014399994.0
2007-11-20 09:00:00,97.52,97.64,97.48,97.63,2299300006.0
2007-11-20 09:05:00,97.63,97.68,97.56,97.68,1939400000.0
2007-11-20 09:10:00,97.68,97.83,97.67,97.785,2707100003.0
2007-11-20 09:15:00,97.785,97.92,97.765,97.9,4081599998.0
2007-11-20 09:20:00,97.9,97.95,97.79,97.8,4098799999.0
2007-11-20 09:25:00,97.79,98.01,97.79,97.955,3432900006.0
2007-11-20 09:30:00,97.96,98.06,97.94,98.04,4987299991.0
2007-11-20 09:35:00,98.04,98.1,97.99,98.08,3820699980.0
2007-11-20 09:40:00,98.08,98.25,98.05,98.14,2949300001.0
2007-11-20 09:45:00,98.12,98.15,98.04,98.11,3197100005.0
2007-11-20 09:50:00,98.11,98.12,98.04,98.07,4262099990.0
2007-11-20 09:55:00,98.07,98.07,97.95,98.01,1756600000.0
2007-11-20 10:00:00,98.01,98.18,97.99,98.17,3905400016.0
2007-11-20 10:05:00,98.17,98.36,98.14,98.315,4928299988.0
2007-11-20 10:10:00,98.31,98.32,98.16,98.25,3840599987.0
2007-11-20 10:15:00,98.24,98.41,98.24,98.38,5080499997.0
2007-11-20 10:20:00,98.38,98.49,98.33,98.34,4354999997.0
2007-11-20 10:25:00,98.33,98.33,98.21,98.28,4407400001.0
2007-11-20 10:30:00,98.28,98.32,98.07,98.16,3924100005.0
2007-11-20 10:35:00,98.17,98.29,98.15,98.29,3953700011.0
2007-11-20 10:40:00,98.31,98.36,98.25,98.26,4585200020.0
2007-11-20 10:45:00,98.26,98.26,98.01,98.03,5431700003.0
2007-11-20 10:50:00,98.03,98.03,97.81,97.95,5578500003.0
2007-11-20 10:55:00,97.95,98.025,97.8,97.84,6314600009.0
2007-11-20 11:00:00,97.84,98.28,97.77,97.82,5526300008.0
2007-11-20 11:05:00,97.82,97.84,97.57,97.62,5318700017.0
2007-11-20 11:10:00,97.62,97.76,97.58,97.68,5200300015.0
2007-11-20 11:15:00,97.68,97.89,97.68,97.85,4031399999.0
2007-11-20 11:20:00,97.85,97.86,97.78,97.81,3186400004.0
2007-11-20 11:25:00,97.81,97.87,97.79,97.81,3924000002.0
2007-11-20 11:30:00,97.8,97.89,97.79,97.84,4718499986.0
2007-11-20 11:35:00,97.84,97.97,97.81,97.93,2404099999.0
2007-11-20 11:40:00,97.93,97.94,97.83,97.91,1986200000.0
2007-11-20 11:45:00,97.91,97.97,97.9,97.91,1652799999.0
2007-11-20 11:50:00,97.91,98.04,97.9,98.02,2288700000.0
2007-11-20 11:55:00,98.02,98.21,98.02,98.2,2657600001.0
2007-11-20 12:00:00,98.21,98.295,98.155,98.25,4035300001.0
2007-11-20 12:05:00,98.25,98.27,98.105,98.12,4340400010.0
2007-11-20 12:10:00,98.12,98.17,98.105,98.11,2410300000.0
2007-11-20 12:15:00,98.11,98.17,98.09,98.11,2692900000.0
2007-11-20 12:20:00,98.12,98.12,98.04,98.08,2294599999.0
2007-11-20 12:25:00,98.08,98.08,97.81,97.88,2964999993.0
2007-11-20 12:30:00,97.88,97.96,97.81,97.85,3801700023.0
2007-11-20 12:35:00,97.85,97.96,97.85,97.96,2986900031.0
2007-11-20 12:40:00,97.95,98.02,97.95,98.0,2552900000.0
2007-11-20 12:45:00,98.0,98.04,97.985,98.01,4000800043.0
2007-11-20 12:50:00,98.01,98.03,97.935,98.0,2886699999.0
2007-11-20 12:55:00,98.0,98.05,97.98,98.01,2940700004.0
2007-11-20 13:00:00,98.01,98.02,97.93,97.93,2119599999.0
2007-11-20 13:05:00,97.92,97.97,97.89,97.94,3473499999.0
2007-11-20 13:10:00,97.94,98.0,97.92,97.97,3684900000.0
2007-11-20 13:15:00,97.98,98.12,97.9,98.095,4224199994.0
2007-11-20 13:20:00,98.1,98.13,98.035,98.12,2608000009.0
2007-11-20 13:25:00,98.13,98.14,98.04,98.07,1690499999.0
2007-11-20 13:30:00,98.07,98.14,98.045,98.135,4196800013.0
2007-11-20 13:35:00,98.13,98.18,98.11,98.18,2518699996.0
2007-11-20 13:40:00,98.18,98.22,98.12,98.12,3493000012.0
2007-11-20 13:45:00,98.12,98.35,98.12,98.31,3676400011.0
2007-11-20 13:50:00,98.31,98.31,98.16,98.17,3756799993.0
2007-11-20 13:55:00,98.17,98.17,98.06,98.11,4226899977.0
2007-11-20 14:00:00,98.11,98.11,97.995,98.06,3613800013.0
2007-11-20 14:05:00,98.06,98.17,97.98,98.14,3948900003.0
2007-11-20 14:10:00,98.14,98.18,98.055,98.1,3466500000.0
2007-11-20 14:15:00,98.1,98.15,98.05,98.09,3963199982.0
2007-11-20 14:20:00,98.09,98.13,98.09,98.1,2338699998.0
2007-11-20 14:25:00,98.1,98.16,98.04,98.04,3111099999.0
2007-11-20 14:30:00,98.04,98.14,98.04,98.04,3690799999.0
2007-11-20 14:35:00,98.04,98.05,97.97,98.02,3383699991.0
2007-11-20 14:40:00,98.02,98.04,97.86,97.87,2631200000.0
2007-11-20 14:45:00,97.87,97.9,97.77,97.8,5128699986.0
2007-11-20 14:50:00,97.8,97.83,97.68,97.7,4808000012.0
2007-11-20 14:55:00,97.7,97.79,97.615,97.68,4890600006.0
2007-11-20 15:00:00,97.68,97.72,97.61,97.7,3336599999.0
2007-11-20 15:05:00,97.7,97.73,97.66,97.67,3641899998.0
2007-11-20 15:10:00,97.67,97.76,97.62,97.73,4645699987.0
2007-11-20 15:15:00,97.725,97.75,97.6,97.67,4706699994.0
2007-11-20 15:20:00,97.67,97.74,97.6,97.665,5632299990.0
2007-11-20 15:25:00,97.67,97.69,97.525,97.54,3328899989.0
2007-11-20 15:30:00,97.55,97.68,97.4,97.46,4176599999.0
2007-11-20 15:35:00,97.46,97.59,97.455,97.575,5235300006.0
2007-11-20 15:40:00,97.575,97.7,97.38,97.44,4660399997.0
2007-11-20 15:45:00,97.44,97.54,97.42,97.54,5216199989.0
2007-11-20 15:50:00,97.54,97.56,97.44,97.5,4732100008.0
2007-11-20 15:55:00,97.51,97.62,97.5,97.62,3790999998.0
2007-11-20 16:00:00,97.62,97.74,97.61,97.72,5333100011.0
2007-11-20 16:05:00,97.72,97.85,97.71,97.83,5074099995.0
2007-11-20 16:10:00,97.83,97.97,97.83,97.855,5053099998.0
2007-11-20 16:15:00,97.86,97.88,97.745,97.75,3940200001.0
2007-11-20 16:20:00,97.74,97.79,97.71,97.79,3761700007.0
2007-11-20 16:25:00,97.79,97.8,97.63,97.66,3221100000.0
2007-11-20 16:30:00,97.66,97.83,97.605,97.8,4032399997.0
2007-11-20 16:35:00,97.8,97.84,97.68,97.7,4440800029.0
2007-11-20 16:40:00,97.7,97.72,97.6,97.64,4102299996.0
2007-11-20 16:45:00,97.64,97.87,97.61,97.8,3877900001.0
2007-11-20 16:50:00,97.8,98.11,97.79,98.06,4223800008.0
2007-11-20 16:55:00,98.06,98.09,97.98,98.05,5265399996.0
2007-11-20 17:00:00,98.05,98.255,98.04,98.23,5884699981.0
2007-11-20 17:05:00,98.23,98.31,98.18,98.27,4894000003.0
2007-11-20 17:10:00,98.28,98.29,98.01,98.03,4061600000.0
2007-11-20 17:15:00,98.03,98.03,97.87,97.98,3063495560.0
2007-11-20 17:20:00,97.99,98.04,97.855,97.86,4627299986.0
2007-11-20 17:25:00,97.86,97.97,97.84,97.97,3466599989.0
2007-11-20 17:30:00,97.97,98.06,97.88,98.02,4485299979.0
2007-11-20 17:35:00,98.02,98.08,97.95,98.01,4950999998.0
2007-11-20 17:40:00,98.02,98.2,98.01,98.17,5196400000.0
2007-11-20 17:45:00,98.17,98.34,98.15,98.33,5352300000.0
2007-11-20 17:50:00,98.32,98.35,98.14,98.14,4585499995.0
2007-11-20 17:55:00,98.14,98.17,97.98,97.99,5081999989.0
2007-11-20 18:00:00,97.99,98.1,97.99,98.09,4940199999.0
2007-11-20 18:05:00,98.09,98.11,97.96,97.96,2932600003.0
2007-11-20 18:10:00,97.96,98.02,97.79,97.8,3314400000.0
2007-11-20 18:15:00,97.8,97.87,97.785,97.85,3772699999.0
2007-11-20 18:20:00,97.86,97.92,97.765,97.79,4398699992.0
2007-11-20 18:25:00,97.79,97.84,97.72,97.84,3623899999.0
2007-11-20 18:30:00,97.84,97.91,97.83,97.89,2806700000.0
2007-11-20 18:35:00,97.89,97.9,97.82,97.88,2061500000.0
2007-11-20 18:40:00,97.88,97.88,97.7,97.7,2448199997.0
2007-11-20 18:45:00,97.7,97.8,97.62,97.78,3690399998.0
2007-11-20 18:50:00,97.78,97.8,97.74,97.77,3054900000.0
2007-11-20 18:55:00,97.77,97.78,97.615,97.625,3805499998.0
2007-11-20 19:00:00,97.625,97.64,97.5,97.5,3622600000.0
2007-11-20 19:05:00,97.5,97.57,97.48,97.49,4459400001.0
2007-11-20 19:10:00,97.49,97.53,97.45,97.49,2967099995.0
2007-11-20 19:15:00,97.49,97.6,97.49,97.59,2076800003.0
2007-11-20 19:20:00,97.59,97.61,97.51,97.6,2420199995.0
2007-11-20 19:25:00,97.6,97.75,97.6,97.7,3721899986.0
2007-11-20 19:30:00,97.7,97.77,97.53,97.57,3778299996.0
2007-11-20 19:35:00,97.555,97.69,97.5,97.69,3124600002.0
2007-11-20 19:40:00,97.69,97.69,97.56,97.57,2955099994.0
2007-11-20 19:45:00,97.57,97.68,97.55,97.67,2527600005.0
2007-11-20 19:50:00,97.67,97.7,97.61,97.7,1859600001.0
2007-11-20 19:55:00,97.7,97.72,97.63,97.69,1781000001.0
2007-11-20 20:00:00,97.69,97.69,97.48,97.53,3172800003.0
2007-11-20 20:05:00,97.53,97.6,97.44,97.46,3868299994.0
2007-11-20 20:10:00,97.46,97.46,97.2,97.2,3989899990.0
2007-11-20 20:15:00,97.195,97.34,97.11,97.29,3917499993.0
2007-11-20 20:20:00,97.29,97.44,97.255,97.4,2741200000.0
2007-11-20 20:25:00,97.4,97.43,97.11,97.13,2890300004.0
2007-11-20 20:30:00,97.13,97.29,97.13,97.21,3948299984.0
2007-11-20 20:35:00,97.21,97.39,97.21,97.34,3345499988.0
2007-11-20 20:40:00,97.34,97.42,97.33,97.34,3142699997.0
2007-11-20 20:45:00,97.34,97.4,97.28,97.32,2888299997.0
2007-11-20 20:50:00,97.33,97.34,97.24,97.31,1385700000.0
2007-11-20 20:55:00,97.31,97.45,97.31,97.36,1961199992.0
2007-11-20 21:00:00,97.36,97.52,97.17,97.35,3105000000.0
2007-11-20 21:05:00,97.35,97.36,96.83,96.96,3989499991.0
2007-11-20 21:10:00,96.96,97.18,96.95,97.1,3035700000.0
2007-11-20 21:15:00,97.1,97.4,97.1,97.37,3464799995.0
2007-11-20 21:20:00,97.37,97.49,97.12,97.14,4032499998.0
2007-11-20 21:25:00,97.14,97.145,96.82,96.86,3406799999.0
2007-11-20 21:30:00,96.86,97.19,96.74,97.03,3211100004.0
2007-11-20 21:35:00,97.03,97.19,96.93,97.19,3154900002.0
2007-11-20 21:40:00,97.19,97.24,97.07,97.12,3842500003.0
2007-11-20 21:45:00,97.12,97.43,97.12,97.35,4072500001.0
2007-11-20 21:50:00,97.35,97.36,97.2,97.26,2759600000.0
2007-11-20 21:55:00,97.26,97.26,97.12,97.19,2032700000.0
2007-11-20 22:00:00,97.19,97.21,97.07,97.18,4627899999.0
2007-11-20 22:05:00,97.18,97.22,96.99,97.09,4881899981.0
2007-11-20 22:10:00,97.09,97.27,97.08,97.11,4538500000.0
2007-11-20 22:15:00,97.11,97.17,96.96,97.0,5136199990.0
2007-11-20 22:20:00,97.0,97.11,96.99,97.11,3484900005.0
2007-11-20 22:25:00,97.12,97.37,97.11,97.21,5576199989.0
2007-11-20 22:30:00,97.21,97.49,97.19,97.465,7440100016.0
2007-11-20 22:35:00,97.47,97.6,97.45,97.51,6192999997.0
2007-11-20 22:40:00,97.5,97.86,97.5,97.78,6656499987.0
2007-11-20 22:45:00,97.78,97.79,97.62,97.63,6458399988.0
2007-11-20 22:50:00,97.64,97.69,97.42,97.47,4621300001.0
2007-11-20 22:55:00,97.47,97.61,97.47,97.55,3315399998.0
2007-11-20 23:00:00,97.55,97.77,97.53,97.76,2712199995.0
2007-11-20 23:05:00,97.76,97.97,97.76,97.895,4082499999.0
2007-11-20 23:10:00,97.895,98.09,97.87,97.99,3663100011.0
2007-11-20 23:15:00,97.98,98.01,97.92,97.97,2429599999.0
2007-11-20 23:20:00,97.97,98.0,97.92,97.95,1573900005.0
2007-11-20 23:25:00,97.96,97.99,97.89,97.93,3301900004.0
2007-11-20 23:30:00,97.93,98.05,97.93,98.04,3251400008.0
2007-11-20 23:35:00,98.04,98.19,98.02,98.13,2469799995.0
2007-11-20 23:40:00,98.13,98.18,98.09,98.15,2391199997.0
2007-11-20 23:45:00,98.15,98.21,98.06,98.09,4400100018.0
2007-11-20 23:50:00,98.09,98.12,98.04,98.09,3361499991.0
2007-11-20 23:55:00,98.09,98.2,98.09,98.11,1936699992.0
2007-11-21 00:00:00,98.09,98.13,98.055,98.095,1735200001.0
2007-11-21 00:05:00,98.1,98.115,98.01,98.05,2498700000.0
2007-11-21 00:10:00,98.05,98.06,97.86,97.88,1771300000.0
2007-11-21 00:15:00,97.88,98.04,97.855,98.03,910099999.0
2007-11-21 00:20:00,98.02,98.08,98.01,98.07,1067399999.0
2007-11-21 00:25:00,98.07,98.17,98.07,98.09,716500000.0
2007-11-21 00:30:00,98.09,98.17,98.085,98.16,1201100008.0
2007-11-21 00:35:00,98.16,98.19,98.14,98.19,1738200028.0
2007-11-21 00:40:00,98.19,98.31,98.13,98.3,3421700046.0
2007-11-21 00:45:00,98.3,98.33,98.23,98.27,4788300042.0
2007-11-21 00:50:00,98.285,98.35,98.24,98.275,1639099995.0
2007-11-21 00:55:00,98.275,98.33,98.22,98.3,2278000009.0
2007-11-21 01:00:00,98.3,98.31,98.21,98.24,2618400008.0
2007-11-21 01:05:00,98.24,98.31,98.205,98.26,2928800006.0
2007-11-21 01:10:00,98.265,98.27,98.18,98.2,1370499997.0
2007-11-21 01:15:00,98.2,98.2,98.1,98.11,2260900002.0
2007-11-21 01:20:00,98.11,98.13,98.01,98.12,2961999999.0
2007-11-21 01:25:00,98.13,98.13,97.92,97.92,2791800001.0
2007-11-21 01:30:00,97.92,97.94,97.8,97.92,2124599995.0
2007-11-21 01:35:00,97.93,97.93,97.81,97.81,3519000007.0
2007-11-21 01:40:00,97.81,97.92,97.75,97.91,3526100007.0
2007-11-21 01:45:00,97.91,97.92,97.78,97.82,3092199998.0
2007-11-21 01:50:00,97.82,97.83,97.6,97.6,3049799997.0
2007-11-21 01:55:00,97.6,97.74,97.54,97.715,2580699993.0
2007-11-21 02:00:00,97.72,97.73,97.51,97.53,2372799997.0
2007-11-21 02:05:00,97.53,97.575,97.495,97.57,3039599997.0
2007-11-21 02:10:00,97.57,97.59,97.44,97.47,2568799998.0
2007-11-21 02:15:00,97.47,97.55,97.45,97.52,2933399993.0
2007-11-21 02:20:00,97.52,97.65,97.48,97.65,2245600002.0
2007-11-21 02:25:00,97.65,97.81,97.65,97.76,2263099997.0
2007-11-21 02:30:00,97.755,97.775,97.58,97.59,3401100001.0
2007-11-21 02:35:00,97.59,97.59,97.41,97.45,3303399989.0
2007-11-21 02:40:00,97.45,97.53,97.365,97.485,4026999999.0
2007-11-21 02:45:00,97.51,97.54,97.455,97.495,3515000004.0
2007-11-21 02:50:00,97.495,97.72,97.48,97.67,2606199994.0
2007-11-21 02:55:00,97.67,97.69,97.585,97.64,3292199997.0
2007-11-21 03:00:00,97.64,97.66,97.51,97.53,1451399999.0
2007-11-21 03:05:00,97.53,97.56,97.47,97.49,1991000005.0
2007-11-21 03:10:00,97.49,97.53,97.48,97.495,595000000.0
2007-11-21 03:15:00,97.495,97.5,97.415,97.445,2390400004.0
2007-11-21 03:20:00,97.45,97.47,97.385,97.39,1907799998.0
2007-11-21 03:25:00,97.39,97.4,97.24,97.275,1822200000.0
2007-11-21 03:30:00,97.28,97.48,97.28,97.42,1998599995.0
2007-11-21 03:35:00,97.41,97.49,97.4,97.47,2399599990.0
2007-11-21 03:40:00,97.47,97.52,97.465,97.465,2008799996.0
2007-11-21 03:45:00,97.465,97.53,97.465,97.495,939499999.0
2007-11-21 03:50:00,97.5,97.53,97.495,97.52,1853299998.0
2007-11-21 03:55:00,97.52,97.52,97.45,97.47,887100000.0
2007-11-21 04:00:00,97.47,97.48,97.35,97.37,3177400000.0
2007-11-21 04:05:00,97.37,97.38,97.27,97.27,2239999999.0
2007-11-21 04:10:00,97.265,97.28,97.25,97.26,1819100005.0
2007-11-21 04:15:00,97.26,97.26,97.13,97.19,3779799989.0
2007-11-21 04:20:00,97.19,97.23,97.1,97.22,3956499995.0
2007-11-21 04:25:00,97.22,97.35,97.22,97.34,1951900004.0
2007-11-21 04:30:00,97.34,97.36,97.295,97.32,971400000.0
2007-11-21 04:35:00,97.325,97.34,97.25,97.27,1820299993.0
2007-11-21 04:40:00,97.27,97.31,97.23,97.3,1016500000.0
2007-11-21 04:45:00,97.3,97.35,97.29,97.33,2629900009.0
2007-11-21 04:50:00,97.33,97.35,97.315,97.33,1534200000.0
2007-11-21 04:55:00,97.325,97.34,97.25,97.255,1670800000.0
2007-11-21 05:00:00,97.255,97.27,97.22,97.26,1054800002.0
2007-11-21 05:05:00,97.26,97.27,97.24,97.25,572500000.0
2007-11-21 05:10:00,97.25,97.27,97.19,97.22,2117099999.0
2007-11-21 05:15:00,97.22,97.25,97.185,97.22,1903799996.0
2007-11-21 05:20:00,97.22,97.24,97.165,97.19,1549199999.0
2007-11-21 05:25:00,97.19,97.265,97.18,97.26,1871299980.0
2007-11-21 05:30:00,97.26,97.27,97.2,97.22,2008899996.0
2007-11-21 05:35:00,97.22,97.23,97.175,97.21,1914099996.0
2007-11-21 05:40:00,97.21,97.29,97.2,97.27,2711900009.0
2007-11-21 05:45:00,97.28,97.3,97.255,97.28,1385900000.0
2007-11-21 05:50:00,97.28,97.29,97.25,97.26,889400000.0
2007-11-21 05:55:00,97.26,97.26,97.18,97.2,1737200001.0
2007-11-21 06:00:00,97.2,97.23,97.16,97.18,1489800013.0
2007-11-21 06:05:00,97.18,97.18,97.07,97.11,2397100000.0
2007-11-21 06:10:00,97.11,97.12,96.92,96.95,2681999997.0
2007-11-21 06:15:00,96.95,96.98,96.84,96.91,3799399994.0
2007-11-21 06:20:00,96.91,97.11,96.91,97.05,2523500001.0
2007-11-21 06:25:00,97.05,97.05,96.81,96.81,3462600003.0
2007-11-21 06:30:00,96.825,96.89,96.61,96.62,4273999990.0
2007-11-21 06:35:00,96.62,96.85,96.58,96.83,2951299999.0
2007-11-21 06:40:00,96.83,96.9,96.8,96.81,3944800008.0
2007-11-21 06:45:00,96.8,96.82,96.675,96.71,2997500006.0
2007-11-21 06:50:00,96.71,96.77,96.695,96.73,2312200000.0
2007-11-21 06:55:00,96.73,96.88,96.72,96.87,4067300012.0
2007-11-21 07:00:00,96.87,96.98,96.845,96.94,3476699988.0
2007-11-21 07:05:00,96.94,96.955,96.63,96.63,3173299999.0
2007-11-21 07:10:00,96.63,96.63,96.41,96.58,4319799994.0
2007-11-21 07:15:00,96.58,96.765,96.57,96.68,3914100002.0
2007-11-21 07:20:00,96.69,96.71,96.51,96.55,3516499999.0
2007-11-21 07:25:00,96.55,96.56,96.47,96.5,3987500001.0
2007-11-21 07:30:00,96.49,96.6,96.49,96.59,3728299992.0
2007-11-21 07:35:00,96.59,96.59,96.405,96.48,2692900000.0
2007-11-21 07:40:00,96.48,96.65,96.48,96.58,5149999979.0
2007-11-21 07:45:00,96.58,96.82,96.57,96.77,4192700009.0
2007-11-21 07:50:00,96.77,96.8,96.66,96.66,4152399997.0
2007-11-21 07:55:00,96.66,96.66,96.505,96.56,3760200006.0
2007-11-21 08:00:00,96.57,96.59,96.5,96.51,4806599981.0
2007-11-21 08:05:00,96.51,96.54,96.21,96.465,5332299993.0
2007-11-21 08:10:00,96.47,96.56,96.34,96.375,4288900006.0
2007-11-21 08:15:00,96.375,96.53,96.37,96.42,4261199990.0
2007-11-21 08:20:00,96.415,96.46,96.37,96.45,3853900005.0
2007-11-21 08:25:00,96.45,96.5,96.34,96.43,4079199990.0
2007-11-21 08:30:00,96.43,96.49,96.35,96.39,4142900004.0
2007-11-21 08:35:00,96.39,96.56,96.39,96.51,5334499963.0
2007-11-21 08:40:00,96.505,96.55,96.38,96.49,4596299998.0
2007-11-21 08:45:00,96.49,96.52,96.42,96.51,3915499982.0
2007-11-21 08:50:00,96.51,96.56,96.49,96.5,3846200002.0
2007-11-21 08:55:00,96.52,96.555,96.4,96.54,3013200002.0
2007-11-21 09:00:00,96.54,96.6,96.475,96.58,2233700001.0
2007-11-21 09:05:00,96.58,96.75,96.555,96.72,3049399999.0
2007-11-21 09:10:00,96.72,96.92,96.72,96.88,4421300002.0
2007-11-21 09:15:00,96.89,97.0,96.83,96.83,3948800000.0
2007-11-21 09:20:00,96.83,96.83,96.57,96.725,2681300001.0
2007-11-21 09:25:00,96.725,96.74,96.505,96.68,3306600007.0
2007-11-21 09:30:00,96.665,96.67,96.5,96.55,3576100002.0
2007-11-21 09:35:00,96.55,96.66,96.55,96.625,2847900003.0
2007-11-21 09:40:00,96.625,96.665,96.59,96.6,2753500006.0
2007-11-21 09:45:00,96.6,96.68,96.58,96.68,2125699995.0
2007-11-21 09:50:00,96.68,96.8,96.58,96.66,3140800000.0
2007-11-21 09:55:00,96.66,96.665,96.23,96.41,1984400001.0
2007-11-21 10:00:00,96.41,96.52,96.215,96.34,2580499997.0
2007-11-21 10:05:00,96.34,96.34,95.84,95.935,3058900006.0
2007-11-21 10:10:00,95.94,96.27,95.94,96.19,3179700003.0
2007-11-21 10:15:00,96.19,96.33,96.13,96.18,2443100000.0
2007-11-21 10:20:00,96.19,96.24,95.86,95.97,1970400001.0
2007-11-21 10:25:00,95.965,95.975,95.755,95.97,2230799999.0
2007-11-21 10:30:00,95.97,96.1,95.86,95.865,1947100001.0
2007-11-21 10:35:00,95.865,95.91,95.61,95.82,2091199999.0
2007-11-21 10:40:00,95.82,95.96,95.79,95.85,2445100002.0
2007-11-21 10:45:00,95.845,95.86,95.72,95.81,1670900004.0
2007-11-21 10:50:00,95.82,96.0,95.79,95.98,2524400001.0
2007-11-21 10:55:00,95.98,96.11,95.93,96.08,1820700001.0
2007-11-21 11:00:00,96.09,96.1,95.87,95.98,1936099999.0
2007-11-21 11:05:00,95.97,95.98,95.74,95.86,2465899998.0
2007-11-21 11:10:00,95.86,95.87,95.67,95.83,1835500001.0
2007-11-21 11:15:00,95.83,95.83,95.375,95.64,3978100003.0
2007-11-21 11:20:00,95.645,95.78,95.635,95.75,4331099997.0
2007-11-21 11:25:00,95.75,95.805,95.555,95.75,4958300002.0
2007-11-21 11:30:00,95.75,95.77,95.565,95.67,5329699999.0
2007-11-21 11:35:00,95.67,95.74,95.575,95.635,4367600004.0
2007-11-21 11:40:00,95.635,95.635,95.335,95.345,5693399992.0
2007-11-21 11:45:00,95.345,95.37,95.095,95.13,6651900002.0
2007-11-21 11:50:00,95.125,95.39,95.115,95.375,4571900011.0
2007-11-21 11:55:00,95.375,95.46,95.305,95.43,7087199987.0
2007-11-21 12:00:00,95.42,95.43,94.46,94.54,4720400001.0
2007-11-21 12:05:00,94.54,94.675,94.45,94.54,6043500008.0
2007-11-21 12:10:00,94.54,94.835,94.54,94.665,4208400003.0
2007-11-21 12:15:00,94.655,94.77,94.645,94.645,1977300000.0
2007-11-21 12:20:00,94.65,94.65,94.235,94.265,4709700007.0
2007-11-21 12:25:00,94.265,94.295,93.665,93.845,4033800005.0
2007-11-21 12:30:00,93.85,94.24,93.825,94.185,4165000000.0
2007-11-21 12:35:00,94.185,94.515,94.185,94.475,3508899997.0
2007-11-21 12:40:00,94.475,94.56,94.335,94.345,5378900013.0
2007-11-21 12:45:00,94.355,94.46,94.265,94.405,4695099994.0
2007-11-21 12:50:00,94.41,94.445,94.365,94.415,4269900010.0
2007-11-21 12:55:00,94.415,94.64,94.405,94.57,4488500000.0
2007-11-21 13:00:00,94.57,94.58,94.445,94.52,5983299990.0
2007-11-21 13:05:00,94.52,94.565,94.475,94.495,3895299998.0
2007-11-21 13:10:00,94.495,94.505,94.35,94.42,4440200012.0
2007-11-21 13:15:00,94.42,94.56,94.365,94.545,1572200000.0
2007-11-21 13:20:00,94.535,94.74,94.52,94.675,4433899998.0
2007-11-21 13:25:00,94.675,94.77,94.665,94.675,3788699999.0
2007-11-21 13:30:00,94.675,94.75,94.635,94.695,3247599997.0
2007-11-21 13:35:00,94.7,94.7,94.515,94.56,2482599994.0
2007-11-21 13:40:00,94.56,94.64,94.545,94.625,2431800005.0
2007-11-21 13:45:00,94.625,94.66,94.565,94.63,2388200001.0
2007-11-21 13:50:00,94.63,94.67,94.61,94.62,1540400001.0
2007-11-21 13:55:00,94.62,94.705,94.605,94.7,1307600000.0
2007-11-21 14:00:00,94.7,94.81,94.675,94.76,2073300005.0
2007-11-21 14:05:00,94.76,94.815,94.695,94.785,2427299997.0
2007-11-21 14:10:00,94.79,94.83,94.735,94.8,3699199979.0
2007-11-21 14:15:00,94.8,94.845,94.745,94.825,1591700003.0
2007-11-21 14:20:00,94.825,94.845,94.735,94.765,2169900002.0
2007-11-21 14:25:00,94.765,94.84,94.645,94.82,3661899990.0
2007-11-21 14:30:00,94.82,94.835,94.745,94.78,1853900001.0
2007-11-21 14:35:00,94.78,94.8,94.65,94.745,2197700000.0
2007-11-21 14:40:00,94.745,94.835,94.705,94.815,3314199995.0
2007-11-21 14:45:00,94.825,94.91,94.815,94.905,2995399994.0
2007-11-21 14:50:00,94.91,94.93,94.805,94.87,2184799999.0
2007-11-21 14:55:00,94.87,94.89,94.795,94.815,2818800006.0
2007-11-21 15:00:00,94.82,95.065,94.765,95.04,4221700001.0
2007-11-21 15:05:00,95.045,95.045,94.915,94.98,2859400002.0
2007-11-21 15:10:00,94.98,95.085,94.875,94.885,2243200000.0
2007-11-21 15:15:00,94.885,94.905,94.735,94.75,4382000010.0
2007-11-21 15:20:00,94.75,94.76,94.61,94.675,3362900009.0
2007-11-21 15:25:00,94.67,94.76,94.57,94.72,5220500009.0
2007-11-21 15:30:00,94.72,94.775,94.64,94.67,2142700002.0
2007-11-21 15:35:00,94.67,94.705,94.585,94.67,4514300003.0
2007-11-21 15:40:00,94.67,94.685,94.565,94.65,2788699997.0
2007-11-21 15:45:00,94.65,94.715,94.59,94.69,3049900000.0
2007-11-21 15:50:00,94.69,94.72,94.595,94.6,3839699997.0
2007-11-21 15:55:00,94.6,94.97,94.585,94.835,5036099997.0
2007-11-21 16:00:00,94.84,94.955,94.795,94.895,3230399988.0
2007-11-21 16:05:00,94.895,94.9,94.825,94.845,3239199990.0
2007-11-21 16:10:00,94.845,95.04,94.835,94.93,2853700002.0
2007-11-21 16:15:00,94.93,94.94,94.725,94.745,1653900003.0
2007-11-21 16:20:00,94.745,94.79,94.655,94.655,2532800002.0
2007-11-21 16:25:00,94.66,94.73,94.565,94.73,2771699996.0
2007-11-21 16:30:00,94.73,94.75,94.515,94.565,4248000004.0
2007-11-21 16:35:00,94.565,94.67,94.395,94.41,3402999987.0
2007-11-21 16:40:00,94.405,94.68,94.365,94.67,3681599997.0
2007-11-21 16:45:00,94.665,94.695,94.595,94.645,2494999999.0
2007-11-21 16:50:00,94.655,94.78,94.535,94.705,2923499991.0
2007-11-21 16:55:00,94.705,94.9,94.705,94.75,3088999996.0
2007-11-21 17:00:00,94.74,94.79,94.535,94.62,3649499993.0
2007-11-21 17:05:00,94.63,94.72,94.57,94.585,2354700002.0
2007-11-21 17:10:00,94.59,94.725,94.505,94.675,3360200001.0
2007-11-21 17:15:00,94.685,94.72,94.63,94.69,4707900021.0
2007-11-21 17:20:00,94.69,94.69,94.575,94.575,3811999993.0
2007-11-21 17:25:00,94.575,94.62,94.515,94.53,3811999984.0
2007-11-21 17:30:00,94.525,94.605,94.39,94.425,4967400005.0
2007-11-21 17:35:00,94.425,94.58,94.415,94.515,4340300000.0
2007-11-21 17:40:00,94.515,94.535,94.355,94.425,4459999983.0
2007-11-21 17:45:00,94.43,94.53,94.385,94.42,3903199998.0
2007-11-21 17:50:00,94.42,94.43,94.095,94.115,4079999996.0
2007-11-21 17:55:00,94.105,94.235,94.095,94.16,6621000021.0
2007-11-21 18:00:00,94.16,94.35,94.115,94.23,5472999990.0
2007-11-21 18:05:00,94.23,94.38,94.155,94.345,4490999993.0
2007-11-21 18:10:00,94.345,94.59,94.325,94.495,5133299994.0
2007-11-21 18:15:00,94.5,94.5,94.325,94.335,4301299996.0
2007-11-21 18:20:00,94.335,94.39,94.2,94.295,3642699996.0
2007-11-21 18:25:00,94.3,94.415,94.245,94.38,3088999997.0
2007-11-21 18:30:00,94.38,94.425,94.215,94.285,2691700001.0
2007-11-21 18:35:00,94.285,94.44,94.265,94.37,3148699997.0
2007-11-21 18:40:00,94.37,94.4,94.305,94.36,5091499986.0
2007-11-21 18:45:00,94.37,94.52,94.36,94.47,4238399992.0
2007-11-21 18:50:00,94.47,94.48,94.385,94.405,4120599967.0
2007-11-21 18:55:00,94.405,94.435,94.365,94.375,2206600000.0
2007-11-21 19:00:00,94.375,94.52,94.345,94.465,2592599998.0
2007-11-21 19:05:00,94.475,94.5,94.385,94.405,2897600000.0
2007-11-21 19:10:00,94.405,94.45,94.355,94.355,2323900000.0
2007-11-21 19:15:00,94.355,94.395,94.305,94.32,2371599991.0
2007-11-21 19:20:00,94.32,94.32,94.225,94.27,2664100000.0
2007-11-21 19:25:00,94.27,94.305,94.215,94.275,2768599998.0
2007-11-21 19:30:00,94.275,94.31,94.215,94.26,1700200000.0
2007-11-21 19:35:00,94.26,94.45,94.24,94.45,2578500000.0
2007-11-21 19:40:00,94.45,94.495,94.325,94.48,2527400000.0
2007-11-21 19:45:00,94.48,94.5,94.395,94.44,3225600006.0
2007-11-21 19:50:00,94.45,94.54,94.375,94.525,2799899994.0
2007-11-21 19:55:00,94.525,94.95,94.505,94.925,4868099989.0
2007-11-21 20:00:00,94.935,94.96,94.775,94.775,5060500000.0
2007-11-21 20:05:00,94.775,94.775,94.605,94.62,3470800004.0
2007-11-21 20:10:00,94.62,94.78,94.61,94.7,3255200010.0
2007-11-21 20:15:00,94.7,94.73,94.62,94.65,2166200000.0
2007-11-21 20:20:00,94.65,94.73,94.56,94.58,3294699994.0
2007-11-21 20:25:00,94.58,94.61,94.53,94.6,1528000000.0
2007-11-21 20:30:00,94.6,94.66,94.57,94.64,1999000001.0
2007-11-21 20:35:00,94.65,94.75,94.64,94.65,1270900000.0
2007-11-21 20:40:00,94.65,94.68,94.56,94.68,1723399995.0
2007-11-21 20:45:00,94.68,94.69,94.55,94.59,1598399996.0
2007-11-21 20:50:00,94.59,94.63,94.56,94.59,1691100000.0
2007-11-21 20:55:00,94.59,94.71,94.59,94.62,2293300014.0
2007-11-21 21:00:00,94.62,94.65,94.61,94.64,1726200000.0
2007-11-21 21:05:00,94.63,94.66,94.6,94.65,2053300003.0
2007-11-21 21:10:00,94.65,94.69,94.61,94.68,2570299999.0
2007-11-21 21:15:00,94.68,94.69,94.605,94.67,1716199986.0
2007-11-21 21:20:00,94.67,94.75,94.67,94.74,2349399983.0
2007-11-21 21:25:00,94.74,94.8,94.73,94.8,1827900013.0
2007-11-21 21:30:00,94.8,94.95,94.8,94.95,1548399997.0
2007-11-21 21:35:00,94.95,94.99,94.87,94.9,2998799997.0
2007-11-21 21:40:00,94.9,94.9,94.76,94.8,2753899994.0
2007-11-21 21:45:00,94.8,94.85,94.78,94.82,2647599992.0
2007-11-21 21:50:00,94.82,94.87,94.81,94.84,2430299980.0
2007-11-21 21:55:00,94.84,94.87,94.82,94.87,1402700000.0
2007-11-21 22:00:00,94.87,94.96,94.86,94.96,2405100002.0
2007-11-21 22:05:00,94.95,95.15,94.95,95.03,4320399997.0
2007-11-21 22:10:00,95.03,95.035,94.9,94.95,5000999973.0
2007-11-21 22:15:00,94.95,95.0,94.8,94.81,3609499991.0
2007-11-21 22:20:00,94.82,94.82,94.72,94.8,4192099969.0
2007-11-21 22:25:00,94.8,94.81,94.675,94.7,3248999987.0
2007-11-21 22:30:00,94.695,94.7,94.515,94.595,3228000011.0
2007-11-21 22:35:00,94.61,94.625,94.395,94.465,4009599992.0
2007-11-21 22:40:00,94.465,94.47,94.385,94.44,2531100003.0
2007-11-21 22:45:00,94.44,94.51,94.43,94.485,1993300020.0
2007-11-21 22:50:00,94.485,94.5,94.39,94.39,2276400009.0
2007-11-21 22:55:00,94.4,94.42,94.15,94.21,3216900001.0
2007-11-21 23:00:00,94.21,94.35,94.2,94.275,1771800012.0
2007-11-21 23:05:00,94.275,94.3,94.235,94.245,2723700011.0
2007-11-21 23:10:00,94.255,94.28,94.135,94.17,1589699996.0
2007-11-21 23:15:00,94.17,94.18,94.04,94.05,1837800008.0
2007-11-21 23:20:00,94.04,94.06,93.95,93.99,3315299982.0
2007-11-21 23:25:00,93.99,94.14,93.99,94.11,3219400008.0
2007-11-21 23:30:00,94.11,94.2,94.095,94.15,1443800000.0
2007-11-21 23:35:00,94.15,94.23,94.015,94.075,1797600002.0
2007-11-21 23:40:00,94.07,94.17,94.025,94.16,949500000.0
2007-11-21 23:45:00,94.16,94.39,94.16,94.38,1907699998.0
2007-11-21 23:50:00,94.38,94.49,94.275,94.285,2833299989.0
2007-11-21 23:55:00,94.29,94.36,94.275,94.35,1436699994.0
2007-11-22 00:00:00,94.34,94.49,94.34,94.47,1820500000.0
2007-11-22 00:05:00,94.47,94.56,94.47,94.54,2802200000.0
2007-11-22 00:10:00,94.51,94.64,94.51,94.58,1557400000.0
2007-11-22 00:15:00,94.58,94.64,94.5,94.55,1856100000.0
2007-11-22 00:20:00,94.55,94.585,94.48,94.51,1606800000.0
2007-11-22 00:25:00,94.51,94.59,94.51,94.58,1992500001.0
2007-11-22 00:30:00,94.57,94.62,94.53,94.62,1773000002.0
2007-11-22 00:35:00,94.62,94.7,94.62,94.68,2627300004.0
2007-11-22 00:40:00,94.69,94.71,94.65,94.66,3794700016.0
2007-11-22 00:45:00,94.66,94.74,94.645,94.67,3798300003.0
2007-11-22 00:50:00,94.67,94.69,94.625,94.68,1763399999.0
2007-11-22 00:55:00,94.685,94.7,94.555,94.58,3397900000.0
2007-11-22 01:00:00,94.575,94.585,94.47,94.495,1956600000.0
2007-11-22 01:05:00,94.5,94.5,94.43,94.44,2344800004.0
2007-11-22 01:10:00,94.445,94.45,94.315,94.34,4156400002.0
2007-11-22 01:15:00,94.34,94.415,94.34,94.4,1473900003.0
2007-11-22 01:20:00,94.4,94.45,94.385,94.44,1588599997.0
2007-11-22 01:25:00,94.43,94.46,94.39,94.4,2093300007.0
2007-11-22 01:30:00,94.405,94.495,94.405,94.435,3225799999.0
2007-11-22 01:35:00,94.435,94.44,94.245,94.285,3023600013.0
2007-11-22 01:40:00,94.285,94.4,94.265,94.39,2542599986.0
2007-11-22 01:45:00,94.39,94.39,94.335,94.39,1457999994.0
2007-11-22 01:50:00,94.39,94.39,94.33,94.33,1855200001.0
2007-11-22 01:55:00,94.33,94.33,94.125,94.125,3042900008.0
2007-11-22 02:00:00,94.125,94.15,94.005,94.11,3173799994.0
2007-11-22 02:05:00,94.11,94.32,94.095,94.29,4510700000.0
2007-11-22 02:10:00,94.29,94.56,94.285,94.52,4338700001.0
2007-11-22 02:15:00,94.52,94.54,94.365,94.46,4770899990.0
2007-11-22 02:20:00,94.47,94.53,94.39,94.415,3331000004.0
2007-11-22 02:25:00,94.415,94.51,94.405,94.49,2150199993.0
2007-11-22 02:30:00,94.49,94.535,94.445,94.535,2196799997.0
2007-11-22 02:35:00,94.535,94.685,94.485,94.685,1880999999.0
2007-11-22 02:40:00,94.685,94.77,94.63,94.645,3507799992.0
2007-11-22 02:45:00,94.65,94.695,94.555,94.605,2544099997.0
2007-11-22 02:50:00,94.605,94.66,94.555,94.56,4192299992.0
2007-11-22 02:55:00,94.56,94.58,94.305,94.45,5352800001.0
2007-11-22 03:00:00,94.45,94.46,94.155,94.18,3552900002.0
2007-11-22 03:05:00,94.18,94.33,94.145,94.275,4570199998.0
2007-11-22 03:10:00,94.27,94.31,94.235,94.25,1250599994.0
2007-11-22 03:15:00,94.25,94.32,94.24,94.305,2189099986.0
2007-11-22 03:20:00,94.295,94.32,94.27,94.3,2397200001.0
2007-11-22 03:25:00,94.3,94.425,94.295,94.365,2317100000.0
2007-11-22 03:30:00,94.365,94.57,94.355,94.57,2492500001.0
2007-11-22 03:35:00,94.57,94.6,94.55,94.58,1307800001.0
2007-11-22 03:40:00,94.575,94.66,94.56,94.65,1750100000.0
2007-11-22 03:45:00,94.64,94.68,94.44,94.51,2402500002.0
2007-11-22 03:50:00,94.51,94.58,94.505,94.53,3617300012.0
2007-11-22 03:55:00,94.53,94.66,94.52,94.65,2334999998.0
2007-11-22 04:00:00,94.65,94.73,94.61,94.67,4384299993.0
2007-11-22 04:05:00,94.67,94.72,94.645,94.665,3923499998.0
2007-11-22 04:10:00,94.665,94.745,94.655,94.73,4658900005.0
2007-11-22 04:15:00,94.73,94.81,94.73,94.8,1199700000.0
2007-11-22 04:20:00,94.8,94.83,94.725,94.8,2333500004.0
2007-11-22 04:25:00,94.8,94.87,94.765,94.805,2964100001.0
2007-11-22 04:30:00,94.8,94.835,94.765,94.83,3781499998.0
2007-11-22 04:35:00,94.83,94.83,94.765,94.78,781100002.0
2007-11-22 04:40:00,94.78,94.875,94.77,94.81,1796900000.0
2007-11-22 04:45:00,94.81,94.935,94.765,94.93,2264299998.0
2007-11-22 04:50:00,94.93,94.95,94.865,94.88,2330499994.0
2007-11-22 04:55:00,94.88,94.89,94.835,94.875,881899999.0
2007-11-22 05:00:00,94.88,94.915,94.87,94.9,1550299999.0
2007-11-22 05:05:00,94.9,94.915,94.845,94.895,1152800000.0
2007-11-22 05:10:00,94.895,94.895,94.835,94.895,1043000005.0
2007-11-22 05:15:00,94.895,95.04,94.865,95.025,2783400001.0
2007-11-22 05:20:00,95.025,95.03,94.955,95.0,4534499976.0
2007-11-22 05:25:00,95.0,95.115,94.975,95.11,5527799997.0
2007-11-22 05:30:00,95.11,95.15,95.025,95.12,6156600010.0
2007-11-22 05:35:00,95.12,95.14,94.945,95.06,5559700008.0
2007-11-22 05:40:00,95.055,95.15,95.045,95.125,4022699997.0
2007-11-22 05:45:00,95.13,95.205,95.095,95.2,2698800004.0
2007-11-22 05:50:00,95.195,95.38,95.165,95.365,4437099986.0
2007-11-22 05:55:00,95.38,95.44,95.285,95.36,5262299971.0
2007-11-22 06:00:00,95.36,95.725,95.315,95.67,5726600000.0
2007-11-22 06:05:00,95.67,95.875,95.625,95.715,5750899995.0
2007-11-22 06:10:00,95.73,95.83,95.585,95.69,4552100005.0
2007-11-22 06:15:00,95.69,95.69,95.565,95.565,2693200002.0
2007-11-22 06:20:00,95.565,95.58,95.45,95.47,3964000000.0
2007-11-22 06:25:00,95.47,95.52,95.42,95.445,3430699998.0
2007-11-22 06:30:00,95.445,95.46,95.3,95.32,3957000004.0
2007-11-22 06:35:00,95.32,95.415,95.305,95.385,2403599996.0
2007-11-22 06:40:00,95.385,95.4,95.28,95.28,2525099999.0
2007-11-22 06:45:00,95.275,95.37,95.275,95.355,3261499997.0
2007-11-22 06:50:00,95.355,95.39,95.33,95.33,2367400002.0
2007-11-22 06:55:00,95.315,95.35,95.295,95.34,1430900001.0
2007-11-22 07:00:00,95.34,95.38,95.325,95.38,925400000.0
2007-11-22 07:05:00,95.375,95.48,95.365,95.435,3200599987.0
2007-11-22 07:10:00,95.435,95.465,95.385,95.465,1766599994.0
2007-11-22 07:15:00,95.465,95.515,95.435,95.49,2438600000.0
2007-11-22 07:20:00,95.49,95.63,95.465,95.605,3753299999.0
2007-11-22 07:25:00,95.61,95.61,95.51,95.545,3213999997.0
2007-11-22 07:30:00,95.545,95.55,95.385,95.395,3018899996.0
2007-11-22 07:35:00,95.395,95.47,95.375,95.46,2013300001.0
2007-11-22 07:40:00,95.45,95.505,95.39,95.39,1559399998.0
2007-11-22 07:45:00,95.39,95.495,95.385,95.48,1532700001.0
2007-11-22 07:50:00,95.48,95.515,95.46,95.47,981800001.0
2007-11-22 07:55:00,95.47,95.51,95.445,95.445,2843299997.0
2007-11-22 08:00:00,95.445,95.49,95.425,95.43,3386999990.0
2007-11-22 08:05:00,95.425,95.45,95.305,95.315,3339699995.0
2007-11-22 08:10:00,95.315,95.37,95.29,95.345,4070199985.0
2007-11-22 08:15:00,95.345,95.35,95.195,95.22,3552499998.0
2007-11-22 08:20:00,95.21,95.22,95.085,95.205,4626299991.0
2007-11-22 08:25:00,95.205,95.225,95.045,95.07,3702500002.0
2007-11-22 08:30:00,95.07,95.09,94.905,95.015,4151999995.0
2007-11-22 08:35:00,95.015,95.055,94.985,95.045,2294499994.0
2007-11-22 08:40:00,95.045,95.08,95.005,95.02,4147599981.0
2007-11-22 08:45:00,95.02,95.02,94.825,94.865,3609199984.0
2007-11-22 08:50:00,94.865,94.88,94.735,94.755,4306399997.0
2007-11-22 08:55:00,94.755,94.85,94.645,94.81,4180799997.0
2007-11-22 09:00:00,94.81,94.885,94.805,94.86,3648500011.0
2007-11-22 09:05:00,94.86,95.01,94.845,94.98,3638800007.0
2007-11-22 09:10:00,94.98,94.98,94.835,94.875,4239200014.0
2007-11-22 09:15:00,94.875,94.95,94.82,94.93,4149100001.0
2007-11-22 09:20:00,94.925,95.01,94.925,94.945,2978900000.0
2007-11-22 09:25:00,94.95,94.975,94.885,94.89,1737600008.0
2007-11-22 09:30:00,94.89,94.985,94.885,94.97,2227500001.0
2007-11-22 09:35:00,94.965,95.025,94.915,94.955,2716100000.0
2007-11-22 09:40:00,94.97,95.02,94.925,95.0,3338700002.0
2007-11-22 09:45:00,95.0,95.03,94.965,95.01,1897799996.0
2007-11-22 09:50:00,95.01,95.31,94.985,95.29,2664800000.0
2007-11-22 09:55:00,95.29,95.32,95.225,95.265,4315300005.0
2007-11-22 10:00:00,95.265,95.38,95.255,95.345,2566300001.0
2007-11-22 10:05:00,95.335,95.38,95.235,95.31,2256800007.0
2007-11-22 10:10:00,95.31,95.425,95.285,95.415,4952399991.0
2007-11-22 10:15:00,95.43,95.43,95.295,95.33,3134299997.0
2007-11-22 10:20:00,95.33,95.38,95.275,95.285,3993099984.0
2007-11-22 10:25:00,95.275,95.29,95.235,95.275,1929699998.0
2007-11-22 10:30:00,95.275,95.29,95.075,95.1,3251399996.0
2007-11-22 10:35:00,95.1,95.205,95.095,95.17,2309099992.0
2007-11-22 10:40:00,95.17,95.25,95.065,95.075,3743299982.0
2007-11-22 10:45:00,95.075,95.085,94.885,94.98,4104099987.0
2007-11-22 10:50:00,94.98,95.05,94.945,94.99,1989799995.0
2007-11-22 10:55:00,94.99,95.09,94.975,95.025,2131399995.0
2007-11-22 11:00:00,95.02,95.06,94.92,94.92,2236500003.0
2007-11-22 11:05:00,94.92,95.0,94.905,95.0,1895299997.0
2007-11-22 11:10:00,95.0,95.09,94.975,95.04,1379099998.0
2007-11-22 11:15:00,95.04,95.04,94.98,95.02,1467300000.0
2007-11-22 11:20:00,95.02,95.04,94.985,95.005,1500800005.0
2007-11-22 11:25:00,95.005,95.02,94.955,94.96,1821899996.0
2007-11-22 11:30:00,94.96,94.985,94.915,94.915,3024599997.0
2007-11-22 11:35:00,94.915,94.96,94.895,94.94,1994800000.0
2007-11-22 11:40:00,94.94,94.975,94.92,94.945,1349900000.0
2007-11-22 11:45:00,94.945,95.01,94.935,94.965,2314900000.0
2007-11-22 11:50:00,94.965,95.02,94.905,94.92,3158499998.0
2007-11-22 11:55:00,94.92,94.97,94.915,94.96,1448800000.0
2007-11-22 12:00:00,94.96,95.0,94.875,94.89,1386000001.0
2007-11-22 12:05:00,94.89,94.93,94.855,94.9,1030800000.0
2007-11-22 12:10:00,94.9,94.915,94.875,94.895,1568500002.0
2007-11-22 12:15:00,94.895,94.895,94.85,94.86,1303699999.0
2007-11-22 12:20:00,94.86,94.96,94.825,94.96,1999900002.0
2007-11-22 12:25:00,94.96,95.01,94.925,94.975,2212500001.0
2007-11-22 12:30:00,94.975,95.0,94.88,94.89,2607199997.0
2007-11-22 12:35:00,94.89,94.925,94.815,94.87,3007700004.0
2007-11-22 12:40:00,94.87,94.88,94.815,94.815,2895699988.0
2007-11-22 12:45:00,94.82,94.87,94.795,94.825,2964099987.0
2007-11-22 12:50:00,94.81,94.83,94.745,94.79,1834399999.0
2007-11-22 12:55:00,94.79,94.89,94.765,94.815,1111599999.0
2007-11-22 13:00:00,94.815,94.865,94.775,94.85,639300000.0
2007-11-22 13:05:00,94.84,94.88,94.835,94.85,1410099993.0
2007-11-22 13:10:00,94.85,94.87,94.835,94.87,1890399991.0
2007-11-22 13:15:00,94.87,94.98,94.87,94.965,1534299995.0
2007-11-22 13:20:00,94.965,95.035,94.95,95.03,924100006.0
2007-11-22 13:25:00,95.03,95.08,95.015,95.06,1511699999.0
2007-11-22 13:30:00,95.06,95.06,94.99,95.03,853799999.0
2007-11-22 13:35:00,95.03,95.07,94.985,95.0,1001000000.0
2007-11-22 13:40:00,95.0,95.01,94.915,94.93,729699998.0
2007-11-22 13:45:00,94.93,94.95,94.88,94.885,1278499992.0
2007-11-22 13:50:00,94.89,94.9,94.845,94.865,665599994.0
2007-11-22 13:55:00,94.865,94.89,94.86,94.865,853400000.0
2007-11-22 14:00:00,94.865,94.875,94.825,94.86,1567899994.0
2007-11-22 14:05:00,94.86,94.895,94.835,94.87,1232300000.0
2007-11-22 14:10:00,94.86,94.875,94.825,94.83,438400000.0
2007-11-22 14:15:00,94.83,94.86,94.81,94.855,516400002.0
2007-11-22 14:20:00,94.855,94.91,94.835,94.89,656300002.0
2007-11-22 14:25:00,94.89,94.89,94.85,94.86,266399999.0
2007-11-22 14:30:00,94.85,94.945,94.84,94.92,584400000.0
2007-11-22 14:35:00,94.92,94.93,94.845,94.85,590500000.0
2007-11-22 14:40:00,94.85,94.855,94.825,94.84,329800000.0
2007-11-22 14:45:00,94.85,94.91,94.85,94.89,463199997.0
2007-11-22 14:50:00,94.875,94.905,94.73,94.76,1448400000.0
2007-11-22 14:55:00,94.75,94.76,94.695,94.72,1668500005.0
2007-11-22 15:00:00,94.72,94.82,94.705,94.75,1188599998.0
2007-11-22 15:05:00,94.75,94.84,94.715,94.83,1275900000.0
2007-11-22 15:10:00,94.83,94.835,94.715,94.725,1217399989.0
2007-11-22 15:15:00,94.72,94.81,94.72,94.78,317600000.0
2007-11-22 15:20:00,94.78,94.825,94.765,94.79,883100001.0
2007-11-22 15:25:00,94.775,94.8,94.72,94.74,1095899993.0
2007-11-22 15:30:00,94.74,94.745,94.685,94.695,493300000.0
2007-11-22 15:35:00,94.685,94.775,94.685,94.765,704100002.0
2007-11-22 15:40:00,94.765,94.77,94.715,94.725,491900000.0
2007-11-22 15:45:00,94.725,94.75,94.69,94.715,1114599999.0
2007-11-22 15:50:00,94.715,94.725,94.66,94.68,1380600000.0
2007-11-22 15:55:00,94.68,94.705,94.665,94.68,894300000.0
2007-11-22 16:00:00,94.675,94.74,94.675,94.735,1996999998.0
2007-11-22 16:05:00,94.735,94.75,94.685,94.69,2188300000.0
2007-11-22 16:10:00,94.69,94.755,94.685,94.71,2270099987.0
2007-11-22 16:15:00,94.71,94.76,94.69,94.73,412100000.0
2007-11-22 16:20:00,94.73,94.75,94.725,94.735,1296599999.0
2007-11-22 16:25:00,94.73,94.755,94.715,94.73,750099997.0
2007-11-22 16:30:00,94.73,94.755,94.705,94.745,848300003.0
2007-11-22 16:35:00,94.745,94.8,94.715,94.76,1538399994.0
2007-11-22 16:40:00,94.76,94.835,94.76,94.83,1245299996.0
2007-11-22 16:45:00,94.83,94.92,94.785,94.89,1924600004.0
2007-11-22 16:50:00,94.885,94.94,94.825,94.905,2002300011.0
2007-11-22 16:55:00,94.905,94.93,94.805,94.805,2948900001.0
2007-11-22 17:00:00,94.805,94.91,94.795,94.91,1746500001.0
2007-11-22 17:05:00,94.91,95.05,94.91,94.975,1483200000.0
2007-11-22 17:10:00,94.98,94.99,94.845,94.865,2002700013.0
2007-11-22 17:15:00,94.865,94.905,94.835,94.88,2094200016.0
2007-11-22 17:20:00,94.88,94.91,94.825,94.835,2354100003.0
2007-11-22 17:25:00,94.835,94.845,94.765,94.8,1497800005.0
2007-11-22 17:30:00,94.8,94.82,94.715,94.745,1744400000.0
2007-11-22 17:35:00,94.745,94.81,94.715,94.795,2192556003.0
2007-11-22 17:40:00,94.8,94.81,94.75,94.75,847200000.0
2007-11-22 17:45:00,94.75,94.8,94.735,94.75,2066600003.0
2007-11-22 17:50:00,94.75,94.785,94.725,94.735,3277699997.0
2007-11-22 17:55:00,94.74,94.75,94.485,94.495,3281400003.0
2007-11-22 18:00:00,94.485,94.565,94.465,94.485,2899599997.0
2007-11-22 18:05:00,94.485,94.555,94.45,94.45,1781900000.0
2007-11-22 18:10:00,94.45,94.47,94.33,94.45,2251499999.0
2007-11-22 18:15:00,94.45,94.48,94.43,94.47,2305300007.0
2007-11-22 18:20:00,94.455,94.48,94.405,94.45,3616400001.0
2007-11-22 18:25:00,94.45,94.48,94.405,94.41,1876999987.0
2007-11-22 18:30:00,94.415,94.425,94.385,94.405,654100013.0
2007-11-22 18:35:00,94.405,94.42,94.34,94.415,1227499998.0
2007-11-22 18:40:00,94.415,94.465,94.4,94.46,1407800002.0
2007-11-22 18:45:00,94.46,94.485,94.395,94.405,1329400000.0
2007-11-22 18:50:00,94.405,94.405,94.345,94.355,572700000.0
2007-11-22 18:55:00,94.365,94.37,94.31,94.34,805300000.0
2007-11-22 19:00:00,94.325,94.43,94.325,94.41,801800000.0
2007-11-22 19:05:00,94.41,94.48,94.335,94.43,696950005.0
2007-11-22 19:10:00,94.43,94.46,94.35,94.37,858100000.0
2007-11-22 19:15:00,94.37,94.39,94.335,94.36,773000000.0
2007-11-22 19:20:00,94.36,94.41,94.345,94.38,1023600003.0
2007-11-22 19:25:00,94.38,94.4,94.36,94.39,467099998.0
2007-11-22 19:30:00,94.39,94.45,94.385,94.42,864700000.0
2007-11-22 19:35:00,94.43,94.52,94.43,94.5,970800000.0
2007-11-22 19:40:00,94.5,94.56,94.485,94.5,1018300001.0
2007-11-22 19:45:00,94.51,94.52,94.42,94.43,467600000.0
2007-11-22 19:50:00,94.43,94.44,94.36,94.39,380100000.0
2007-11-22 19:55:00,94.39,94.39,94.345,94.37,200200000.0
2007-11-22 20:00:00,94.37,94.405,94.345,94.4,523100000.0
2007-11-22 20:05:00,94.4,94.54,94.39,94.52,839000000.0
2007-11-22 20:10:00,94.52,94.52,94.47,94.51,580300002.0
2007-11-22 20:15:00,94.51,94.54,94.48,94.5,572100000.0
2007-11-22 20:20:00,94.5,94.5,94.41,94.43,911699997.0
2007-11-22 20:25:00,94.43,94.45,94.37,94.39,867200005.0
2007-11-22 20:30:00,94.39,94.45,94.355,94.45,383600000.0
2007-11-22 20:35:00,94.45,94.53,94.425,94.52,193000000.0
2007-11-22 20:40:00,94.465,94.53,94.46,94.46,147900000.0
2007-11-22 20:45:00,94.45,94.48,94.415,94.46,368200000.0
2007-11-22 20:50:00,94.46,94.52,94.46,94.52,278600000.0
2007-11-22 20:55:00,94.52,94.527,94.465,94.52,255000000.0
2007-11-22 21:00:00,94.52,94.52,94.46,94.47,288500001.0
2007-11-22 21:05:00,94.47,94.48,94.43,94.45,733000005.0
2007-11-22 21:10:00,94.45,94.51,94.435,94.465,585100000.0
2007-11-22 21:15:00,94.465,94.49,94.45,94.48,534199997.0
2007-11-22 21:20:00,94.45,94.5,94.45,94.46,258500000.0
2007-11-22 21:25:00,94.459,94.49,94.437,94.47,414000000.0
2007-11-22 21:30:00,94.47,94.53,94.435,94.5,2198999996.0
2007-11-22 21:35:00,94.5,94.52,94.5,94.5,171400000.0
2007-11-22 21:40:00,94.5,94.52,94.44,94.46,375199997.0
2007-11-22 21:45:00,94.46,94.47,94.44,94.45,273300000.0
2007-11-22 21:50:00,94.44,94.47,94.39,94.45,367400000.0
2007-11-22 21:55:00,94.44,94.45,94.36,94.42,234700000.0
2007-11-22 22:00:00,94.42,94.42,94.36,94.37,277099997.0
2007-11-22 22:05:00,94.37,94.37,94.35,94.36,184200000.0
2007-11-22 22:10:00,94.36,94.395,94.345,94.36,221000000.0
2007-11-22 22:15:00,94.34,94.38,94.34,94.37,320599999.0
2007-11-22 22:20:00,94.37,94.395,94.36,94.36,257200000.0
2007-11-22 22:25:00,94.37,94.45,94.36,94.44,275300000.0
2007-11-22 22:30:00,94.44,94.45,94.39,94.44,382500000.0
2007-11-22 22:35:00,94.44,94.44,94.41,94.43,127800000.0
2007-11-22 22:40:00,94.43,94.44,94.42,94.44,81400000.0
2007-11-22 22:45:00,94.44,94.44,94.373,94.415,281500000.0
2007-11-22 22:50:00,94.42,94.495,94.42,94.495,679500000.0
2007-11-22 22:55:00,94.5,94.53,94.47,94.5,539000000.0
2007-11-22 23:00:00,94.52,94.53,94.485,94.53,380200001.0
2007-11-22 23:05:00,94.53,94.6,94.49,94.6,653800003.0
2007-11-22 23:10:00,94.6,94.6,94.57,94.59,384000000.0
2007-11-22 23:15:00,94.59,94.6,94.54,94.58,940700002.0
2007-11-22 23:20:00,94.58,94.59,94.535,94.58,330000001.0
2007-11-22 23:25:00,94.59,94.61,94.55,94.58,659600003.0
2007-11-22 23:30:00,94.58,94.6,94.53,94.53,646600000.0
2007-11-22 23:35:00,94.54,94.55,94.435,94.48,634300008.0
2007-11-22 23:40:00,94.48,94.5,94.455,94.48,250000000.0
2007-11-22 23:45:00,94.48,94.52,94.48,94.5,679300001.0
2007-11-22 23:50:00,94.5,94.5,94.425,94.45,747000003.0
2007-11-22 23:55:00,94.45,94.48,94.43,94.45,290200000.0
2007-11-23 00:00:00,94.45,94.5,94.45,94.49,1189100000.0
2007-11-23 00:05:00,94.49,94.51,94.43,94.45,1615000000.0
2007-11-23 00:10:00,94.44,94.57,94.42,94.54,1278400000.0
2007-11-23 00:15:00,94.54,94.58,94.465,94.55,706300000.0
2007-11-23 00:20:00,94.55,94.63,94.52,94.6,1205000001.0
2007-11-23 00:25:00,94.6,94.64,94.59,94.63,1669199999.0
2007-11-23 00:30:00,94.63,94.67,94.61,94.65,1328400006.0
2007-11-23 00:35:00,94.65,94.67,94.6,94.64,2073700015.0
2007-11-23 00:40:00,94.63,94.66,94.6,94.66,2077500003.0
2007-11-23 00:45:00,94.66,94.68,94.635,94.67,1611500003.0
2007-11-23 00:50:00,94.66,94.68,94.625,94.68,524000000.0
2007-11-23 00:55:00,94.68,94.68,94.63,94.68,605300000.0
2007-11-23 01:00:00,94.68,94.68,94.63,94.65,1069899999.0
2007-11-23 01:05:00,94.65,94.65,94.58,94.58,1571899994.0
2007-11-23 01:10:00,94.58,94.63,94.57,94.63,1514699997.0
2007-11-23 01:15:00,94.63,94.65,94.58,94.64,466199998.0
2007-11-23 01:20:00,94.64,94.65,94.61,94.63,912699990.0
2007-11-23 01:25:00,94.63,94.68,94.6,94.645,2235700018.0
2007-11-23 01:30:00,94.66,94.66,94.6,94.6,2118999985.0
2007-11-23 01:35:00,94.6,94.64,94.6,94.64,1296299994.0
2007-11-23 01:40:00,94.64,94.67,94.6,94.6,791900006.0
2007-11-23 01:45:00,94.6,94.66,94.6,94.63,1436699984.0
2007-11-23 01:50:00,94.62,94.66,94.62,94.65,1366000002.0
2007-11-23 01:55:00,94.65,94.68,94.61,94.64,974499999.0
2007-11-23 02:00:00,94.64,94.66,94.605,94.64,1154299995.0
2007-11-23 02:05:00,94.64,94.66,94.64,94.64,760000000.0
2007-11-23 02:10:00,94.64,94.66,94.61,94.62,1417399997.0
2007-11-23 02:15:00,94.62,94.64,94.56,94.56,1699500012.0
2007-11-23 02:20:00,94.56,94.65,94.56,94.64,1416300004.0
2007-11-23 02:25:00,94.62,94.68,94.62,94.65,1662500004.0
2007-11-23 02:30:00,94.65,94.82,94.65,94.79,3585900004.0
2007-11-23 02:35:00,94.79,94.845,94.79,94.84,808599997.0
2007-11-23 02:40:00,94.84,94.85,94.8,94.81,1022299992.0
2007-11-23 02:45:00,94.81,94.825,94.79,94.825,506300004.0
2007-11-23 02:50:00,94.825,94.94,94.815,94.92,2091100019.0
2007-11-23 02:55:00,94.92,94.95,94.86,94.94,2705900028.0
2007-11-23 03:00:00,94.94,94.95,94.84,94.86,3557300013.0
2007-11-23 03:05:00,94.86,94.89,94.69,94.71,2317300005.0
2007-11-23 03:10:00,94.71,94.77,94.695,94.705,2098000005.0
2007-11-23 03:15:00,94.705,94.81,94.695,94.8,1506700006.0
2007-11-23 03:20:00,94.8,94.89,94.705,94.785,6368000009.0
2007-11-23 03:25:00,94.8,94.81,94.725,94.78,2742500001.0
2007-11-23 03:30:00,94.78,94.91,94.755,94.78,4283400005.0
2007-11-23 03:35:00,94.78,94.955,94.78,94.93,6448199992.0
2007-11-23 03:40:00,94.95,95.01,94.905,94.975,3939000012.0
2007-11-23 03:45:00,94.965,94.97,94.825,94.845,2677700005.0
2007-11-23 03:50:00,94.845,94.86,94.735,94.78,4244899998.0
2007-11-23 03:55:00,94.78,94.815,94.705,94.75,4725299998.0
2007-11-23 04:00:00,94.75,94.78,94.605,94.745,3291500001.0
2007-11-23 04:05:00,94.755,94.76,94.685,94.72,2707099997.0
2007-11-23 04:10:00,94.715,94.735,94.645,94.66,2469199999.0
2007-11-23 04:15:00,94.66,94.665,94.555,94.64,3086000011.0
2007-11-23 04:20:00,94.64,94.71,94.625,94.7,2783499995.0
2007-11-23 04:25:00,94.7,94.75,94.68,94.735,1273499999.0
2007-11-23 04:30:00,94.735,94.8,94.6,94.625,2751299997.0
2007-11-23 04:35:00,94.625,94.68,94.59,94.62,2926599992.0
2007-11-23 04:40:00,94.61,94.66,94.595,94.6,1611200000.0
2007-11-23 04:45:00,94.605,94.65,94.535,94.535,2991099996.0
2007-11-23 04:50:00,94.545,94.555,94.415,94.45,2251299998.0
2007-11-23 04:55:00,94.445,94.505,94.445,94.495,1218400000.0
2007-11-23 05:00:00,94.495,94.56,94.465,94.525,875199999.0
2007-11-23 05:05:00,94.525,94.63,94.515,94.57,2792200003.0
2007-11-23 05:10:00,94.575,94.615,94.535,94.575,864000000.0
2007-11-23 05:15:00,94.575,94.61,94.535,94.55,1718900006.0
2007-11-23 05:20:00,94.55,94.58,94.535,94.57,840800000.0
2007-11-23 05:25:00,94.57,94.63,94.56,94.575,2384700011.0
2007-11-23 05:30:00,94.61,94.61,94.55,94.575,1063000000.0
2007-11-23 05:35:00,94.58,94.605,94.415,94.45,931600005.0
2007-11-23 05:40:00,94.445,94.47,94.265,94.285,3320099993.0
2007-11-23 05:45:00,94.285,94.36,94.26,94.29,1859700001.0
2007-11-23 05:50:00,94.29,94.305,94.255,94.285,807600000.0
2007-11-23 05:55:00,94.285,94.315,94.24,94.27,797700000.0
2007-11-23 06:00:00,94.27,94.335,94.235,94.31,2048400008.0
2007-11-23 06:05:00,94.31,94.32,94.235,94.26,1504999999.0
2007-11-23 06:10:00,94.245,94.25,94.125,94.165,2707900004.0
2007-11-23 06:15:00,94.165,94.17,94.015,94.045,3288300000.0
2007-11-23 06:20:00,94.045,94.09,94.005,94.07,2656100003.0
2007-11-23 06:25:00,94.07,94.11,93.905,93.965,4515300000.0
2007-11-23 06:30:00,93.965,94.065,93.955,94.035,4375300019.0
2007-11-23 06:35:00,94.04,94.14,94.025,94.115,2573600003.0
2007-11-23 06:40:00,94.12,94.17,94.085,94.11,2376900001.0
2007-11-23 06:45:00,94.11,94.135,94.065,94.1,2053099984.0
2007-11-23 06:50:00,94.1,94.125,94.04,94.095,3684000002.0
2007-11-23 06:55:00,94.095,94.11,94.085,94.1,1318700009.0
2007-11-23 07:00:00,94.1,94.1,93.955,93.995,2379600004.0
2007-11-23 07:05:00,93.995,94.01,93.875,93.915,2022900000.0
2007-11-23 07:10:00,93.91,93.925,93.785,93.83,2334400002.0
2007-11-23 07:15:00,93.83,93.97,93.825,93.895,3423799994.0
2007-11-23 07:20:00,93.895,93.935,93.865,93.92,2320500002.0
2007-11-23 07:25:00,93.92,93.965,93.895,93.945,726600000.0
2007-11-23 07:30:00,93.945,94.0,93.94,94.0,1292000000.0
2007-11-23 07:35:00,94.0,94.03,93.985,94.015,2535000004.0
2007-11-23 07:40:00,94.025,94.105,93.965,93.985,2436100007.0
2007-11-23 07:45:00,93.985,94.08,93.925,94.03,3312799992.0
2007-11-23 07:50:00,94.03,94.15,94.025,94.12,3043299995.0
2007-11-23 07:55:00,94.12,94.155,94.09,94.125,1891899998.0
2007-11-23 08:00:00,94.125,94.145,94.005,94.07,2426899999.0
2007-11-23 08:05:00,94.075,94.095,93.975,93.985,574500000.0
2007-11-23 08:10:00,93.985,93.985,93.645,93.705,2168200007.0
2007-11-23 08:15:00,93.705,93.98,93.7,93.875,5247799994.0
2007-11-23 08:20:00,93.865,93.9,93.755,93.87,3272399997.0
2007-11-23 08:25:00,93.865,93.92,93.855,93.91,2747200002.0
2007-11-23 08:30:00,93.91,93.915,93.715,93.74,2539399998.0
2007-11-23 08:35:00,93.74,93.885,93.74,93.88,3082000006.0
2007-11-23 08:40:00,93.88,94.025,93.88,93.91,2832599996.0
2007-11-23 08:45:00,93.91,94.01,93.9,94.01,3362699988.0
2007-11-23 08:50:00,94.01,94.03,93.885,93.915,3584799974.0
2007-11-23 08:55:00,93.925,93.97,93.885,93.905,4369399977.0
2007-11-23 09:00:00,93.895,93.92,93.755,93.77,4631700001.0
2007-11-23 09:05:00,93.77,93.86,93.745,93.755,3833500009.0
2007-11-23 09:10:00,93.755,93.86,93.715,93.845,4701099989.0
2007-11-23 09:15:00,93.845,93.86,93.735,93.755,3754799993.0
2007-11-23 09:20:00,93.755,93.765,93.605,93.68,5497100007.0
2007-11-23 09:25:00,93.68,93.86,93.665,93.84,4569999997.0
2007-11-23 09:30:00,93.84,93.85,93.665,93.755,6477800004.0
2007-11-23 09:35:00,93.755,93.8,93.69,93.75,3800399995.0
2007-11-23 09:40:00,93.75,93.795,93.605,93.66,4955100000.0
2007-11-23 09:45:00,93.66,93.725,93.615,93.705,6079399985.0
2007-11-23 09:50:00,93.685,93.73,93.63,93.695,4718500010.0
2007-11-23 09:55:00,93.695,93.77,93.67,93.76,2937999989.0
2007-11-23 10:00:00,93.76,93.785,93.725,93.745,2461999998.0
2007-11-23 10:05:00,93.745,93.83,93.725,93.78,3131600003.0
2007-11-23 10:10:00,93.78,94.29,93.62,94.27,5420199999.0
2007-11-23 10:15:00,94.26,94.26,93.615,93.86,4825599998.0
2007-11-23 10:20:00,93.86,94.025,93.81,93.885,8061500003.0
2007-11-23 10:25:00,93.89,94.28,93.885,94.21,5767400004.0
2007-11-23 10:30:00,94.21,94.235,94.005,94.02,4453700000.0
2007-11-23 10:35:00,94.02,94.125,93.995,94.065,2793800000.0
2007-11-23 10:40:00,94.065,94.075,93.985,94.05,2282500001.0
2007-11-23 10:45:00,94.05,94.105,93.985,94.06,2771500004.0
2007-11-23 10:50:00,94.06,94.105,94.005,94.1,3811400007.0
2007-11-23 10:55:00,94.1,94.155,94.055,94.09,2700099997.0
2007-11-23 11:00:00,94.09,94.215,94.09,94.19,2410199998.0
2007-11-23 11:05:00,94.185,94.425,94.185,94.315,4804799990.0
2007-11-23 11:10:00,94.315,94.325,94.215,94.275,2645700000.0
2007-11-23 11:15:00,94.28,94.3,94.22,94.27,1737199994.0
2007-11-23 11:20:00,94.27,94.505,94.245,94.465,3404199999.0
2007-11-23 11:25:00,94.455,94.625,94.425,94.61,5025299999.0
2007-11-23 11:30:00,94.605,94.615,94.43,94.535,3260799992.0
2007-11-23 11:35:00,94.535,94.555,94.465,94.525,2583099989.0
2007-11-23 11:40:00,94.525,94.625,94.515,94.575,1995600000.0
2007-11-23 11:45:00,94.575,94.61,94.53,94.555,1374599998.0
2007-11-23 11:50:00,94.55,94.555,94.475,94.495,1178100001.0
2007-11-23 11:55:00,94.495,94.575,94.45,94.485,1931300001.0
2007-11-23 12:00:00,94.47,94.54,94.455,94.475,1737300001.0
2007-11-23 12:05:00,94.475,94.57,94.46,94.57,3020600002.0
2007-11-23 12:10:00,94.57,94.64,94.56,94.595,2080599995.0
2007-11-23 12:15:00,94.595,94.595,94.445,94.505,2505199997.0
2007-11-23 12:20:00,94.505,94.545,94.38,94.385,3986299987.0
2007-11-23 12:25:00,94.395,94.445,94.255,94.315,4276299998.0
2007-11-23 12:30:00,94.315,94.325,94.19,94.285,3200699998.0
2007-11-23 12:35:00,94.285,94.335,94.145,94.165,4493599994.0
2007-11-23 12:40:00,94.165,94.22,94.105,94.17,3731899991.0
2007-11-23 12:45:00,94.17,94.18,94.135,94.15,4074299998.0
2007-11-23 12:50:00,94.14,94.155,93.975,93.985,2512340002.0
2007-11-23 12:55:00,93.985,93.995,93.815,93.93,5461000000.0
2007-11-23 13:00:00,93.925,94.18,93.845,94.18,6000170012.0
2007-11-23 13:05:00,94.175,94.3,94.075,94.155,6030799970.0
2007-11-23 13:10:00,94.155,94.21,94.09,94.14,3327700002.0
2007-11-23 13:15:00,94.14,94.2,94.13,94.16,3264400004.0
2007-11-23 13:20:00,94.16,94.22,94.11,94.13,2476399992.0
2007-11-23 13:25:00,94.14,94.14,94.05,94.05,1980500003.0
2007-11-23 13:30:00,94.05,94.17,94.05,94.15,2795499984.0
2007-11-23 13:35:00,94.15,94.2,94.13,94.2,3779099964.0
2007-11-23 13:40:00,94.2,94.22,94.11,94.11,2259900002.0
2007-11-23 13:45:00,94.11,94.125,93.99,94.055,2721299999.0
2007-11-23 13:50:00,94.06,94.1,94.005,94.005,2880400003.0
2007-11-23 13:55:00,94.005,94.14,94.005,94.13,2414599978.0
2007-11-23 14:00:00,94.13,94.13,94.08,94.1,3637700008.0
2007-11-23 14:05:00,94.1,94.15,94.09,94.13,3533399984.0
2007-11-23 14:10:00,94.13,94.26,94.09,94.23,2044099999.0
2007-11-23 14:15:00,94.23,94.24,94.18,94.22,2471299997.0
2007-11-23 14:20:00,94.22,94.3,94.185,94.29,3745800007.0
2007-11-23 14:25:00,94.29,94.32,94.23,94.27,2962900007.0
2007-11-23 14:30:00,94.265,94.29,94.185,94.2,2466700001.0
2007-11-23 14:35:00,94.2,94.205,94.115,94.15,2559300002.0
2007-11-23 14:40:00,94.15,94.19,94.145,94.18,1908700016.0
2007-11-23 14:45:00,94.18,94.19,93.99,94.05,3980199977.0
2007-11-23 14:50:00,94.06,94.21,94.03,94.15,3925099995.0
2007-11-23 14:55:00,94.15,94.195,94.105,94.195,2282500005.0
2007-11-23 15:00:00,94.195,94.28,94.16,94.25,3168600001.0
2007-11-23 15:05:00,94.25,94.27,94.205,94.225,2423600000.0
2007-11-23 15:10:00,94.225,94.24,94.16,94.19,2303400000.0
2007-11-23 15:15:00,94.19,94.25,94.175,94.245,3081100003.0
2007-11-23 15:20:00,94.245,94.245,94.2,94.2,3758799980.0
2007-11-23 15:25:00,94.2,94.25,94.17,94.205,2396999985.0
2007-11-23 15:30:00,94.205,94.25,94.16,94.23,2025100001.0
2007-11-23 15:35:00,94.225,94.26,94.21,94.255,2843299981.0
2007-11-23 15:40:00,94.255,94.255,94.19,94.21,2449199997.0
2007-11-23 15:45:00,94.21,94.265,94.195,94.22,1973400002.0
2007-11-23 15:50:00,94.22,94.22,94.15,94.18,3726700014.0
2007-11-23 15:55:00,94.18,94.22,94.145,94.17,2427500001.0
2007-11-23 16:00:00,94.17,94.23,94.115,94.18,2038600000.0
2007-11-23 16:05:00,94.19,94.22,94.15,94.15,2420199999.0
2007-11-23 16:10:00,94.15,94.18,94.14,94.165,2786000012.0
2007-11-23 16:15:00,94.165,94.17,94.13,94.13,2660500004.0
2007-11-23 16:20:00,94.13,94.13,94.015,94.025,1458000000.0
2007-11-23 16:25:00,94.03,94.07,94.01,94.05,2001900001.0
2007-11-23 16:30:00,94.05,94.22,94.04,94.18,2645700002.0
2007-11-23 16:35:00,94.18,94.185,94.115,94.15,3724799958.0
2007-11-23 16:40:00,94.15,94.28,94.14,94.235,3813900023.0
2007-11-23 16:45:00,94.235,94.27,94.115,94.14,3323799997.0
2007-11-23 16:50:00,94.13,94.135,94.01,94.07,3748999998.0
2007-11-23 16:55:00,94.07,94.15,94.0,94.06,2963700002.0
2007-11-23 17:00:00,94.06,94.12,94.0,94.03,5697000011.0
2007-11-23 17:05:00,94.03,94.11,94.02,94.11,2878799998.0
2007-11-23 17:10:00,94.11,94.14,94.06,94.07,2090200003.0
2007-11-23 17:15:00,94.07,94.185,94.07,94.17,4089599989.0
2007-11-23 17:20:00,94.17,94.18,94.1,94.105,1839000001.0
2007-11-23 17:25:00,94.1,94.15,94.015,94.065,3892500017.0
2007-11-23 17:30:00,94.065,94.08,94.0,94.05,3182100001.0
2007-11-23 17:35:00,94.04,94.14,94.03,94.13,2946399997.0
2007-11-23 17:40:00,94.125,94.14,94.055,94.06,1289999995.0
2007-11-23 17:45:00,94.06,94.07,93.97,94.04,2969799992.0
2007-11-23 17:50:00,94.04,94.07,94.01,94.055,1919500000.0
2007-11-23 17:55:00,94.055,94.08,94.01,94.04,4047000013.0
2007-11-23 18:00:00,94.04,94.19,94.03,94.185,3752499989.0
2007-11-23 18:05:00,94.185,94.26,94.155,94.23,4712400009.0
2007-11-23 18:10:00,94.23,94.23,94.165,94.22,3104100019.0
2007-11-23 18:15:00,94.22,94.24,94.13,94.19,2104100003.0
2007-11-23 18:20:00,94.19,94.22,94.075,94.11,4123599999.0
2007-11-23 18:25:00,94.1,94.76,94.06,94.095,6253599993.0
2007-11-23 18:30:00,94.1,94.14,94.065,94.08,4433999991.0
2007-11-23 18:35:00,94.08,94.12,94.06,94.1,4227200029.0
2007-11-23 18:40:00,94.1,94.33,94.1,94.33,5371399997.0
2007-11-23 18:45:00,94.33,94.5,94.305,94.43,5580599999.0
2007-11-23 18:50:00,94.43,94.58,94.375,94.56,3737999996.0
2007-11-23 18:55:00,94.56,94.725,94.535,94.56,2334300001.0
2007-11-23 19:00:00,94.56,94.61,94.52,94.575,1071500000.0
2007-11-23 19:05:00,94.575,94.67,94.56,94.645,1180999998.0
2007-11-23 19:10:00,94.645,94.69,94.585,94.66,2011200001.0
2007-11-23 19:15:00,94.66,94.8,94.615,94.795,1935899997.0
2007-11-23 19:20:00,94.795,94.825,94.72,94.72,2147499995.0
2007-11-23 19:25:00,94.725,94.805,94.71,94.795,998600000.0
2007-11-23 19:30:00,94.795,94.935,94.79,94.93,1200299999.0
2007-11-23 19:35:00,94.93,94.96,94.915,94.92,1318799996.0
2007-11-23 19:40:00,94.92,94.95,94.855,94.895,1029300000.0
2007-11-23 19:45:00,94.89,94.95,94.845,94.89,1284900006.0
2007-11-23 19:50:00,94.9,94.91,94.71,94.73,1600400000.0
2007-11-23 19:55:00,94.73,94.825,94.71,94.825,1640600004.0
2007-11-23 20:00:00,94.825,94.85,94.75,94.75,1510600001.0
2007-11-23 20:05:00,94.75,94.75,94.58,94.62,1376900000.0
2007-11-23 20:10:00,94.62,94.685,94.615,94.685,1073000001.0
2007-11-23 20:15:00,94.705,94.725,94.65,94.68,843299996.0
2007-11-23 20:20:00,94.68,94.68,94.62,94.64,1141200005.0
2007-11-23 20:25:00,94.64,94.64,94.6,94.62,689700001.0
2007-11-23 20:30:00,94.62,94.68,94.61,94.68,528400000.0
2007-11-23 20:35:00,94.68,94.75,94.64,94.75,505799998.0
2007-11-23 20:40:00,94.75,94.77,94.69,94.71,763800000.0
2007-11-23 20:45:00,94.71,94.72,94.635,94.72,1094200000.0
2007-11-23 20:50:00,94.72,94.755,94.72,94.745,373599996.0
2007-11-23 20:55:00,94.74,94.74,94.64,94.66,389500000.0
2007-11-23 21:00:00,94.67,94.7,94.665,94.665,1184999999.0
2007-11-23 21:05:00,94.665,94.695,94.65,94.66,325800000.0
2007-11-23 21:10:00,94.66,94.69,94.645,94.675,535099999.0
2007-11-23 21:15:00,94.68,94.725,94.67,94.72,225300000.0
2007-11-23 21:20:00,94.71,94.73,94.695,94.72,371700000.0
2007-11-23 21:25:00,94.72,94.73,94.705,94.73,567099996.0
2007-11-23 21:30:00,94.73,94.755,94.705,94.71,620400000.0
2007-11-23 21:35:00,94.69,94.71,94.67,94.71,815600000.0
2007-11-23 21:40:00,94.71,94.71,94.635,94.645,205000000.0
2007-11-23 21:45:00,94.645,94.72,94.64,94.71,946100013.0
2007-11-23 21:50:00,94.72,94.745,94.71,94.73,937399998.0
2007-11-23 21:55:00,94.74,94.745,94.675,94.675,1024299987.0
2007-11-23 22:00:00,94.675,94.705,94.67,94.68,681999999.0
2007-11-23 22:05:00,94.68,94.69,94.625,94.66,327600000.0
2007-11-23 22:10:00,94.635,94.68,94.635,94.67,861600000.0
2007-11-23 22:15:00,94.67,94.715,94.67,94.71,1089200005.0
2007-11-23 22:20:00,94.71,94.755,94.71,94.73,192300000.0
2007-11-23 22:25:00,94.74,94.78,94.7,94.775,605600000.0
2007-11-23 22:30:00,94.775,94.81,94.7,94.77,794699999.0
2007-11-23 22:35:00,94.77,94.78,94.745,94.78,574099999.0
2007-11-23 22:40:00,94.805,94.84,94.78,94.84,859100001.0
2007-11-23 22:45:00,94.84,94.84,94.815,94.835,969100000.0
2007-11-23 22:50:00,94.835,94.96,94.82,94.95,2989899999.0
2007-11-23 22:55:00,94.96,94.99,94.95,94.99,2273899976.0
2007-11-23 23:00:00,94.975,94.99,94.915,94.936,1749699995.0
2007-11-23 23:05:00,94.94,95.031,94.924,95.014,2188000004.0
2007-11-23 23:10:00,95.009,95.039,94.976,95.009,3331900002.0
2007-11-23 23:15:00,95.009,95.023,94.97,94.98,2316400001.0
2007-11-23 23:20:00,94.983,95.036,94.962,95.036,3442799997.0
2007-11-23 23:25:00,95.042,95.103,94.986,95.09,3305800000.0
2007-11-23 23:30:00,95.094,95.104,95.04,95.062,1216600002.0
2007-11-23 23:35:00,95.055,95.102,95.035,95.081,2347300000.0
2007-11-23 23:40:00,95.08,95.102,95.024,95.053,2969800001.0
2007-11-23 23:45:00,95.045,95.074,95.012,95.012,2249999999.0
2007-11-23 23:50:00,95.014,95.031,94.983,95.008,2416199997.0
2007-11-23 23:55:00,94.999,95.015,94.945,94.945,2939000000.0
2007-11-26 00:00:00,95.397,95.475,95.36,95.38,4520999999.0
2007-11-26 00:05:00,95.38,95.41,95.32,95.35,5086600000.0
2007-11-26 00:10:00,95.36,95.49,95.29,95.45,6132600000.0
2007-11-26 00:15:00,95.44,95.6,95.43,95.59,9540000000.0
2007-11-26 00:20:00,95.28,95.72,95.26,95.69,9465400000.0
2007-11-26 00:25:00,95.7,95.81,95.7,95.78,8643500000.0
2007-11-26 00:30:00,95.2,95.86,95.2,95.82,6170399998.0
2007-11-26 00:35:00,95.81,95.92,95.27,95.91,5529599992.0
2007-11-26 00:40:00,95.31,95.32,95.25,95.32,2313199993.0
2007-11-26 00:45:00,95.32,95.355,95.27,95.34,2901499993.0
2007-11-26 00:50:00,95.34,95.355,95.28,95.29,3065699995.0
2007-11-26 00:55:00,95.3,95.3,95.21,95.24,1145899998.0
2007-11-26 01:00:00,95.24,95.3,95.225,95.295,1287800000.0
2007-11-26 01:05:00,95.295,95.37,95.285,95.345,767399996.0
2007-11-26 01:10:00,95.35,95.48,95.33,95.45,2759899991.0
2007-11-26 01:15:00,95.45,95.6,95.43,95.595,2247299999.0
2007-11-26 01:20:00,95.595,95.75,95.595,95.695,2084800002.0
2007-11-26 01:25:00,95.7,95.82,95.7,95.78,1701400003.0
2007-11-26 01:30:00,95.785,95.89,95.785,95.83,1521000000.0
2007-11-26 01:35:00,95.83,95.93,95.78,95.93,1230500001.0
2007-11-26 01:40:00,95.93,95.945,95.845,95.925,1419000004.0
2007-11-26 01:45:00,95.925,96.01,95.915,95.97,889700000.0
2007-11-26 01:50:00,95.97,95.97,95.795,95.805,1373000000.0
2007-11-26 01:55:00,95.8,95.8,95.715,95.73,1926499995.0
2007-11-26 02:00:00,95.73,95.75,95.665,95.675,967800000.0
2007-11-26 02:05:00,95.68,95.69,95.505,95.585,1697500001.0
2007-11-26 02:10:00,95.585,95.69,95.585,95.59,2222000004.0
2007-11-26 02:15:00,95.61,95.67,95.57,95.645,960100002.0
2007-11-26 02:20:00,95.645,95.795,95.62,95.77,1493800000.0
2007-11-26 02:25:00,95.77,95.815,95.715,95.715,1097000001.0
2007-11-26 02:30:00,95.715,95.75,95.615,95.75,1903600000.0
2007-11-26 02:35:00,95.75,95.785,95.705,95.755,720400000.0
2007-11-26 02:40:00,95.755,95.8,95.75,95.79,956500000.0
2007-11-26 02:45:00,95.795,95.85,95.735,95.83,1522900000.0
2007-11-26 02:50:00,95.83,95.84,95.755,95.815,1167400000.0
2007-11-26 02:55:00,95.815,95.835,95.775,95.775,764600000.0
2007-11-26 03:00:00,95.775,95.78,95.63,95.69,1190999999.0
2007-11-26 03:05:00,95.69,95.735,95.66,95.675,335900000.0
2007-11-26 03:10:00,95.675,95.745,95.645,95.72,1066000000.0
2007-11-26 03:15:00,95.705,95.815,95.705,95.8,664200000.0
2007-11-26 03:20:00,95.8,95.815,95.77,95.77,1247800000.0
2007-11-26 03:25:00,95.77,95.77,95.67,95.74,1028400000.0
2007-11-26 03:30:00,95.74,95.78,95.725,95.74,1214800004.0
2007-11-26 03:35:00,95.74,95.775,95.695,95.75,1560500002.0
2007-11-26 03:40:00,95.75,95.765,95.705,95.73,2009199996.0
2007-11-26 03:45:00,95.735,95.765,95.715,95.765,626699999.0
2007-11-26 03:50:00,95.765,95.77,95.7,95.715,1331299999.0
2007-11-26 03:55:00,95.715,95.76,95.715,95.73,860600000.0
2007-11-26 04:00:00,95.73,95.825,95.725,95.815,1246400000.0
2007-11-26 04:05:00,95.83,95.865,95.815,95.84,849299998.0
2007-11-26 04:10:00,95.84,95.89,95.83,95.875,708300000.0
2007-11-26 04:15:00,95.875,95.895,95.84,95.85,777999998.0
2007-11-26 04:20:00,95.85,95.965,95.835,95.95,1481099998.0
2007-11-26 04:25:00,95.95,95.955,95.9,95.935,811199999.0
2007-11-26 04:30:00,95.935,95.94,95.87,95.89,1123900000.0
2007-11-26 04:35:00,95.89,95.895,95.84,95.845,1135900000.0
2007-11-26 04:40:00,95.845,95.865,95.825,95.825,1458200000.0
2007-11-26 04:45:00,95.83,95.845,95.715,95.74,1944699997.0
2007-11-26 04:50:00,95.735,95.875,95.725,95.845,1487499998.0
2007-11-26 04:55:00,95.845,95.87,95.75,95.75,1893300001.0
2007-11-26 05:00:00,95.745,95.745,95.51,95.615,6205000001.0
2007-11-26 05:05:00,95.615,95.805,95.565,95.78,9423900011.0
2007-11-26 05:10:00,95.625,95.625,95.39,95.485,6759800021.0
2007-11-26 05:15:00,95.485,95.625,95.465,95.525,2555300001.0
2007-11-26 05:20:00,95.525,95.55,95.47,95.53,2278600001.0
2007-11-26 05:25:00,95.535,95.58,95.53,95.555,1379799998.0
2007-11-26 05:30:00,95.555,95.695,95.555,95.585,2839799998.0
2007-11-26 05:35:00,95.59,95.61,95.505,95.565,2732099994.0
2007-11-26 05:40:00,95.565,95.565,95.515,95.54,1362199996.0
2007-11-26 05:45:00,95.54,95.605,95.52,95.6,2360299991.0
2007-11-26 05:50:00,95.6,95.71,95.595,95.665,2694799997.0
2007-11-26 05:55:00,95.665,95.78,95.645,95.765,1949299998.0
2007-11-26 06:00:00,95.765,95.775,95.7,95.715,1100200000.0
2007-11-26 06:05:00,95.715,95.825,95.69,95.785,2745500001.0
2007-11-26 06:10:00,95.785,95.865,95.735,95.84,4270400011.0
2007-11-26 06:15:00,95.84,95.845,95.775,95.83,2008200001.0
2007-11-26 06:20:00,95.83,95.83,95.75,95.755,1555300000.0
2007-11-26 06:25:00,95.755,95.805,95.68,95.72,1984200001.0
2007-11-26 06:30:00,95.72,95.735,95.645,95.71,1838499999.0
2007-11-26 06:35:00,95.705,95.965,95.705,95.905,4321199971.0
2007-11-26 06:40:00,95.91,95.925,95.835,95.87,2268700000.0
2007-11-26 06:45:00,95.87,95.875,95.735,95.78,4497300003.0
2007-11-26 06:50:00,95.775,95.905,95.775,95.905,2245200003.0
2007-11-26 06:55:00,95.91,95.96,95.845,95.845,1884700002.0
2007-11-26 07:00:00,95.86,95.915,95.815,95.91,1238699999.0
2007-11-26 07:05:00,95.91,95.975,95.9,95.96,1086100000.0
2007-11-26 07:10:00,95.96,96.14,95.935,96.065,3513099995.0
2007-11-26 07:15:00,96.065,96.065,95.985,96.005,1522499999.0
2007-11-26 07:20:00,96.005,96.09,96.005,96.005,1932199999.0
2007-11-26 07:25:00,96.005,96.025,95.935,95.935,2132099998.0
2007-11-26 07:30:00,95.935,96.02,95.935,95.995,1800600012.0
2007-11-26 07:35:00,95.985,96.015,95.9,95.905,1819700006.0
2007-11-26 07:40:00,95.915,95.99,95.875,95.965,2128299991.0
2007-11-26 07:45:00,95.965,96.005,95.905,95.905,1372800000.0
2007-11-26 07:50:00,95.91,95.91,95.78,95.82,1590500003.0
2007-11-26 07:55:00,95.82,95.91,95.815,95.89,4249000015.0
2007-11-26 08:00:00,95.89,95.905,95.855,95.885,1814200006.0
2007-11-26 08:05:00,95.885,95.915,95.865,95.88,2158000004.0
2007-11-26 08:10:00,95.88,95.9,95.835,95.895,1868100005.0
2007-11-26 08:15:00,95.895,95.92,95.865,95.865,1061100000.0
2007-11-26 08:20:00,95.865,95.93,95.845,95.885,1814399992.0
2007-11-26 08:25:00,95.885,95.92,95.88,95.9,1411600000.0
2007-11-26 08:30:00,95.905,95.905,95.795,95.83,1476000002.0
2007-11-26 08:35:00,95.835,95.845,95.75,95.795,3027299998.0
2007-11-26 08:40:00,95.795,95.855,95.775,95.79,1510700006.0
2007-11-26 08:45:00,95.795,95.8,95.695,95.695,1060100001.0
2007-11-26 08:50:00,95.705,95.705,95.56,95.605,1944500002.0
2007-11-26 08:55:00,95.605,95.685,95.595,95.675,1973499999.0
2007-11-26 09:00:00,95.675,95.705,95.64,95.64,2565200015.0
2007-11-26 09:05:00,95.635,95.635,95.58,95.61,1584099992.0
2007-11-26 09:10:00,95.61,95.73,95.575,95.725,1640700000.0
2007-11-26 09:15:00,95.725,95.725,95.535,95.595,1844800000.0
2007-11-26 09:20:00,95.595,95.665,95.52,95.525,1797699998.0
2007-11-26 09:25:00,95.535,95.585,95.515,95.54,2568599995.0
2007-11-26 09:30:00,95.54,95.56,95.495,95.525,1362800006.0
2007-11-26 09:35:00,95.525,95.605,95.5,95.555,1891799998.0
2007-11-26 09:40:00,95.555,95.595,95.495,95.595,2321900002.0
2007-11-26 09:45:00,95.595,95.625,95.545,95.605,3460299989.0
2007-11-26 09:50:00,95.605,95.77,95.555,95.735,4369299973.0
2007-11-26 09:55:00,95.735,95.875,95.715,95.865,3748000021.0
2007-11-26 10:00:00,95.865,95.93,95.805,95.84,2491400001.0
2007-11-26 10:05:00,95.84,95.85,95.74,95.765,1779300002.0
2007-11-26 10:10:00,95.765,95.86,95.745,95.835,2621299985.0
2007-11-26 10:15:00,95.835,95.885,95.825,95.865,2112700002.0
2007-11-26 10:20:00,95.865,95.97,95.865,95.965,2609400001.0
2007-11-26 10:25:00,95.965,96.015,95.935,95.975,2627400009.0
2007-11-26 10:30:00,95.975,96.14,95.955,96.135,3848999997.0
2007-11-26 10:35:00,96.135,96.23,96.115,96.195,1672700000.0
2007-11-26 10:40:00,96.195,96.295,96.195,96.265,3179599993.0
2007-11-26 10:45:00,96.265,96.29,96.125,96.155,2694000004.0
2007-11-26 10:50:00,96.155,96.195,96.085,96.145,3069799988.0
2007-11-26 10:55:00,96.145,96.31,96.135,96.31,3508100005.0
2007-11-26 11:00:00,96.31,96.375,96.255,96.28,4693199992.0
2007-11-26 11:05:00,96.28,96.315,96.245,96.255,2679199998.0
2007-11-26 11:10:00,96.255,96.255,96.215,96.235,2295999997.0
2007-11-26 11:15:00,96.24,96.245,96.13,96.205,2533299999.0
2007-11-26 11:20:00,96.205,96.22,96.135,96.14,2126699998.0
2007-11-26 11:25:00,96.14,96.165,96.105,96.105,2678400007.0
2007-11-26 11:30:00,96.105,96.185,96.095,96.15,2454299999.0
2007-11-26 11:35:00,96.15,96.215,96.13,96.135,1562900002.0
2007-11-26 11:40:00,96.135,96.135,96.045,96.09,2605600004.0
2007-11-26 11:45:00,96.095,96.125,95.99,96.025,2239100002.0
2007-11-26 11:50:00,96.035,96.17,95.995,96.095,1816399998.0
2007-11-26 11:55:00,96.105,96.12,96.035,96.085,1946500000.0
2007-11-26 12:00:00,96.085,96.16,96.065,96.115,2409600001.0
2007-11-26 12:05:00,96.115,96.135,96.025,96.055,1796700001.0
2007-11-26 12:10:00,96.07,96.14,96.035,96.08,1619200000.0
2007-11-26 12:15:00,96.08,96.135,96.015,96.035,3239499983.0
2007-11-26 12:20:00,96.035,96.055,95.96,95.965,1554099995.0
2007-11-26 12:25:00,95.96,95.965,95.915,95.935,2504800010.0
2007-11-26 12:30:00,95.935,95.995,95.895,95.955,3922499991.0
2007-11-26 12:35:00,95.945,96.005,95.895,95.985,1814600003.0
2007-11-26 12:40:00,95.985,96.065,95.965,96.035,1945299998.0
2007-11-26 12:45:00,96.035,96.145,96.005,96.13,1070399996.0
2007-11-26 12:50:00,96.13,96.13,96.055,96.085,2235999988.0
2007-11-26 12:55:00,96.085,96.09,96.045,96.045,1313700003.0
2007-11-26 13:00:00,96.055,96.15,96.045,96.15,2031000007.0
2007-11-26 13:05:00,96.145,96.165,96.085,96.155,2710799980.0
2007-11-26 13:10:00,96.155,96.155,96.015,96.065,1408599999.0
2007-11-26 13:15:00,96.055,96.145,96.05,96.075,1220700000.0
2007-11-26 13:20:00,96.075,96.105,96.065,96.075,834700004.0
2007-11-26 13:25:00,96.075,96.135,96.055,96.055,1776299998.0
2007-11-26 13:30:00,96.055,96.06,95.975,95.985,3047099991.0
2007-11-26 13:35:00,95.975,96.085,95.975,96.045,1980600001.0
2007-11-26 13:40:00,96.035,96.1,96.02,96.045,3421199990.0
2007-11-26 13:45:00,96.045,96.12,96.045,96.075,1026700001.0
2007-11-26 13:50:00,96.075,96.1,96.025,96.055,1903699987.0
2007-11-26 13:55:00,96.055,96.115,96.0,96.085,2367599984.0
2007-11-26 14:00:00,96.075,96.085,95.935,95.965,1349900000.0
2007-11-26 14:05:00,95.965,95.995,95.825,95.88,3454000012.0
2007-11-26 14:10:00,95.88,95.9,95.785,95.795,1499499999.0
2007-11-26 14:15:00,95.795,95.795,95.655,95.775,2932599993.0
2007-11-26 14:20:00,95.775,95.795,95.715,95.745,1997499998.0
2007-11-26 14:25:00,95.745,95.815,95.735,95.745,2731200001.0
2007-11-26 14:30:00,95.745,95.805,95.715,95.765,2670400007.0
2007-11-26 14:35:00,95.765,95.79,95.72,95.725,1153399994.0
2007-11-26 14:40:00,95.725,95.725,95.485,95.58,4344099992.0
2007-11-26 14:45:00,95.58,95.58,95.425,95.55,4285700036.0
2007-11-26 14:50:00,95.55,95.58,95.495,95.515,3767699989.0
2007-11-26 14:55:00,95.515,95.545,95.465,95.54,3701700001.0
2007-11-26 15:00:00,95.545,95.55,95.395,95.475,3220300002.0
2007-11-26 15:05:00,95.475,95.545,95.42,95.445,4035999990.0
2007-11-26 15:10:00,95.445,95.6,95.445,95.565,3887700002.0
2007-11-26 15:15:00,95.575,95.585,95.485,95.545,2665300000.0
2007-11-26 15:20:00,95.545,95.585,95.425,95.445,2079899997.0
2007-11-26 15:25:00,95.445,95.465,95.365,95.4,1254900000.0
2007-11-26 15:30:00,95.395,95.535,95.395,95.505,4352000000.0
2007-11-26 15:35:00,95.505,95.51,95.315,95.325,2920500008.0
2007-11-26 15:40:00,95.325,95.325,95.1,95.13,3323699995.0
2007-11-26 15:45:00,95.13,95.17,95.075,95.145,3327799999.0
2007-11-26 15:50:00,95.155,95.205,95.09,95.175,3118999984.0
2007-11-26 15:55:00,95.18,95.285,95.175,95.245,3500199996.0
2007-11-26 16:00:00,95.235,95.295,95.155,95.255,2975300003.0
2007-11-26 16:05:00,95.255,95.255,95.115,95.125,2013000003.0
2007-11-26 16:10:00,95.125,95.185,95.065,95.075,2374899995.0
2007-11-26 16:15:00,95.075,95.29,95.065,95.245,3198900003.0
2007-11-26 16:20:00,95.245,95.35,95.245,95.3,2556300014.0
2007-11-26 16:25:00,95.305,95.37,95.3,95.345,1804300006.0
2007-11-26 16:30:00,95.34,95.385,95.125,95.125,2585000000.0
2007-11-26 16:35:00,95.115,95.3,95.075,95.275,2223200005.0
2007-11-26 16:40:00,95.275,95.375,95.205,95.37,2301599994.0
2007-11-26 16:45:00,95.37,95.405,95.28,95.345,2851499987.0
2007-11-26 16:50:00,95.345,95.365,95.225,95.285,3192800002.0
2007-11-26 16:55:00,95.285,95.425,95.285,95.345,3767600011.0
2007-11-26 17:00:00,95.345,95.39,95.315,95.39,2915500005.0
2007-11-26 17:05:00,95.385,95.455,95.355,95.415,3045400001.0
2007-11-26 17:10:00,95.425,95.51,95.395,95.395,4493799998.0
2007-11-26 17:15:00,95.395,95.4,95.22,95.225,2512099995.0
2007-11-26 17:20:00,95.225,95.315,95.165,95.245,3633399991.0
2007-11-26 17:25:00,95.245,95.245,95.115,95.135,4105999991.0
2007-11-26 17:30:00,95.135,95.265,95.125,95.235,2763199999.0
2007-11-26 17:35:00,95.235,95.29,95.175,95.205,3854950017.0
2007-11-26 17:40:00,95.205,95.21,95.065,95.08,4961100014.0
2007-11-26 17:45:00,95.08,95.155,95.015,95.045,3919099991.0
2007-11-26 17:50:00,95.05,95.115,94.955,94.955,4192299988.0
2007-11-26 17:55:00,94.955,94.97,94.835,94.925,5347499998.0
2007-11-26 18:00:00,94.915,95.005,94.915,94.945,3879299999.0
2007-11-26 18:05:00,94.945,95.015,94.925,94.94,5051099994.0
2007-11-26 18:10:00,94.945,94.95,94.545,94.585,4787699990.0
2007-11-26 18:15:00,94.585,94.68,94.565,94.675,5148999991.0
2007-11-26 18:20:00,94.675,94.78,94.64,94.765,2727200006.0
2007-11-26 18:25:00,94.765,94.85,94.725,94.735,1645900000.0
2007-11-26 18:30:00,94.74,94.89,94.715,94.885,2939400003.0
2007-11-26 18:35:00,94.885,94.94,94.855,94.93,2508699997.0
2007-11-26 18:40:00,94.93,94.93,94.775,94.84,2759300002.0
2007-11-26 18:45:00,94.845,94.95,94.835,94.895,2321600001.0
2007-11-26 18:50:00,94.895,94.98,94.875,94.98,1846800001.0
2007-11-26 18:55:00,94.98,95.045,94.9,94.925,2110700005.0
2007-11-26 19:00:00,94.925,95.025,94.905,94.93,1454299998.0
2007-11-26 19:05:00,94.93,94.96,94.875,94.92,1294199999.0
2007-11-26 19:10:00,94.92,94.96,94.875,94.885,1095200000.0
2007-11-26 19:15:00,94.885,94.945,94.85,94.88,1975200002.0
2007-11-26 19:20:00,94.895,94.965,94.865,94.955,2016200005.0
2007-11-26 19:25:00,94.955,95.145,94.945,95.135,2430499999.0
2007-11-26 19:30:00,95.135,95.135,95.075,95.105,1956700001.0
2007-11-26 19:35:00,95.1,95.145,95.0,95.015,1814699999.0
2007-11-26 19:40:00,95.015,95.075,94.95,95.065,915299999.0
2007-11-26 19:45:00,95.065,95.135,95.05,95.115,1734999996.0
2007-11-26 19:50:00,95.115,95.115,95.005,95.055,1182300001.0
2007-11-26 19:55:00,95.06,95.095,95.025,95.035,1328599991.0
2007-11-26 20:00:00,95.04,95.045,94.98,95.025,991200000.0
2007-11-26 20:05:00,95.025,95.045,94.98,94.985,2037100000.0
2007-11-26 20:10:00,94.99,95.005,94.965,94.995,767900000.0
2007-11-26 20:15:00,95.0,95.0,94.885,94.895,2034800003.0
2007-11-26 20:20:00,94.895,94.9,94.765,94.78,1682899995.0
2007-11-26 20:25:00,94.78,94.8,94.685,94.755,2170299996.0
2007-11-26 20:30:00,94.755,94.795,94.725,94.785,1943700000.0
2007-11-26 20:35:00,94.785,94.955,94.78,94.925,2365400000.0
2007-11-26 20:40:00,94.925,94.925,94.785,94.785,2545200001.0
2007-11-26 20:45:00,94.795,94.795,94.495,94.55,2801600001.0
2007-11-26 20:50:00,94.55,94.575,94.38,94.395,3437800002.0
2007-11-26 20:55:00,94.395,94.435,94.325,94.375,3595999996.0
2007-11-26 21:00:00,94.375,94.475,94.315,94.435,3428400004.0
2007-11-26 21:05:00,94.435,94.435,94.235,94.325,2819900002.0
2007-11-26 21:10:00,94.325,94.35,94.235,94.335,3368200001.0
2007-11-26 21:15:00,94.335,94.45,94.325,94.405,2278600002.0
2007-11-26 21:20:00,94.405,94.485,94.405,94.45,1136700001.0
2007-11-26 21:25:00,94.45,94.57,94.45,94.5,1670400000.0
2007-11-26 21:30:00,94.5,94.55,94.49,94.515,2424100002.0
2007-11-26 21:35:00,94.51,94.54,94.425,94.425,2232100004.0
2007-11-26 21:40:00,94.425,94.46,94.315,94.335,2148999999.0
2007-11-26 21:45:00,94.335,94.345,94.18,94.185,1758300001.0
2007-11-26 21:50:00,94.185,94.285,94.165,94.215,3600199999.0
2007-11-26 21:55:00,94.215,94.235,94.165,94.185,3380600001.0
2007-11-26 22:00:00,94.185,94.185,94.075,94.14,3615900000.0
2007-11-26 22:05:00,94.14,94.205,94.045,94.095,2924199995.0
2007-11-26 22:10:00,94.105,94.115,93.935,94.045,3025500000.0
2007-11-26 22:15:00,94.04,94.09,93.99,94.01,1278400000.0
2007-11-26 22:20:00,94.01,94.025,93.85,93.865,1890700003.0
2007-11-26 22:25:00,93.865,93.9,93.75,93.815,2519999992.0
2007-11-26 22:30:00,93.815,93.87,93.795,93.85,1478500002.0
2007-11-26 22:35:00,93.85,93.85,93.62,93.635,2930600000.0
2007-11-26 22:40:00,93.635,93.655,93.515,93.64,3817500002.0
2007-11-26 22:45:00,93.64,93.69,93.565,93.575,3489599988.0
2007-11-26 22:50:00,93.575,93.585,93.075,93.075,3352400005.0
2007-11-26 22:55:00,93.085,93.195,92.995,93.19,3750399996.0
2007-11-26 23:00:00,93.19,93.235,93.09,93.155,3774099994.0
2007-11-26 23:05:00,93.155,93.225,93.125,93.22,1511000000.0
2007-11-26 23:10:00,93.22,93.275,93.175,93.22,1963400000.0
2007-11-26 23:15:00,93.22,93.315,93.215,93.3,664700000.0
2007-11-26 23:20:00,93.3,93.335,93.26,93.27,2286200000.0
2007-11-26 23:25:00,93.27,93.3,93.255,93.275,1300100000.0
2007-11-26 23:30:00,93.275,93.535,93.275,93.53,2452500006.0
2007-11-26 23:35:00,93.53,93.545,93.44,93.475,1843299999.0
2007-11-26 23:40:00,93.465,93.48,93.405,93.43,1077399998.0
2007-11-26 23:45:00,93.43,93.55,93.425,93.535,1572299999.0
2007-11-26 23:50:00,93.555,93.57,93.52,93.525,553600000.0
2007-11-26 23:55:00,93.525,93.54,93.39,93.4,907100000.0
2007-11-27 00:00:00,93.43,93.46,93.4,93.43,1612800000.0
2007-11-27 00:05:00,93.43,93.43,93.36,93.38,2228600000.0
2007-11-27 00:10:00,93.38,93.49,93.375,93.48,3634899995.0
2007-11-27 00:15:00,93.485,93.52,93.46,93.48,3678000000.0
2007-11-27 00:20:00,93.48,93.53,93.47,93.5,2208900005.0
2007-11-27 00:25:00,93.5,93.52,93.465,93.5,1955700010.0
2007-11-27 00:30:00,93.5,93.505,93.415,93.43,2921399998.0
2007-11-27 00:35:00,93.43,93.49,93.39,93.4,3486100011.0
2007-11-27 00:40:00,93.405,93.42,93.21,93.21,3295200005.0
2007-11-27 00:45:00,93.21,93.42,93.19,93.41,4181200003.0
2007-11-27 00:50:00,93.41,93.46,93.35,93.38,2949100003.0
2007-11-27 00:55:00,93.38,93.54,93.37,93.485,4421499997.0
2007-11-27 01:00:00,93.495,93.52,93.43,93.49,4397700001.0
2007-11-27 01:05:00,93.49,93.56,93.475,93.535,4168400005.0
2007-11-27 01:10:00,93.535,93.565,93.35,93.5,4054899995.0
2007-11-27 01:15:00,93.5,93.545,93.48,93.5,2880200000.0
2007-11-27 01:20:00,93.5,93.505,93.46,93.48,2531100007.0
2007-11-27 01:25:00,93.48,93.51,93.44,93.48,2295699999.0
2007-11-27 01:30:00,93.48,93.515,93.48,93.51,1423799994.0
2007-11-27 01:35:00,93.51,93.51,93.36,93.385,3278699998.0
2007-11-27 01:40:00,93.39,93.49,93.37,93.45,4186899993.0
2007-11-27 01:45:00,93.45,93.505,93.42,93.5,5268000007.0
2007-11-27 01:50:00,93.5,93.63,93.475,93.63,2720999995.0
2007-11-27 01:55:00,93.63,93.69,93.585,93.615,2592700002.0
2007-11-27 02:00:00,93.615,93.77,93.57,93.755,3875000007.0
2007-11-27 02:05:00,93.755,93.8,93.69,93.695,3527299991.0
2007-11-27 02:10:00,93.695,93.79,93.69,93.78,3333400003.0
2007-11-27 02:15:00,93.78,93.88,93.75,93.805,3544500003.0
2007-11-27 02:20:00,93.815,93.83,93.68,93.7,1970300000.0
2007-11-27 02:25:00,93.695,93.745,93.675,93.7,2161299992.0
2007-11-27 02:30:00,93.695,93.76,93.685,93.75,2443100020.0
2007-11-27 02:35:00,93.745,93.77,93.71,93.72,1767800001.0
2007-11-27 02:40:00,93.72,93.75,93.71,93.74,1621199995.0
2007-11-27 02:45:00,93.74,93.74,93.625,93.65,1529799999.0
2007-11-27 02:50:00,93.65,93.695,93.595,93.61,2024799998.0
2007-11-27 02:55:00,93.61,93.635,93.505,93.635,1120199998.0
2007-11-27 03:00:00,93.63,93.705,93.61,93.705,650800000.0
2007-11-27 03:05:00,93.695,93.745,93.62,93.705,1510599999.0
2007-11-27 03:10:00,93.7,93.81,93.67,93.755,2219400001.0
2007-11-27 03:15:00,93.75,93.79,93.74,93.77,1459499999.0
2007-11-27 03:20:00,93.78,93.835,93.76,93.77,1708099998.0
2007-11-27 03:25:00,93.77,93.8,93.75,93.775,1117700000.0
2007-11-27 03:30:00,93.775,93.775,93.655,93.655,1705700004.0
2007-11-27 03:35:00,93.66,93.72,93.645,93.675,1411500003.0
2007-11-27 03:40:00,93.67,93.73,93.67,93.7,431400000.0
2007-11-27 03:45:00,93.7,93.725,93.66,93.695,1652499995.0
2007-11-27 03:50:00,93.695,93.695,93.635,93.675,1107300004.0
2007-11-27 03:55:00,93.675,93.725,93.655,93.69,3446500000.0
2007-11-27 04:00:00,93.69,93.695,93.655,93.665,1370199999.0
2007-11-27 04:05:00,93.665,93.67,93.62,93.65,1741499992.0
2007-11-27 04:10:00,93.65,93.71,93.63,93.71,1265500000.0
2007-11-27 04:15:00,93.71,93.73,93.67,93.73,2550100000.0
2007-11-27 04:20:00,93.73,93.75,93.69,93.715,2478699998.0
2007-11-27 04:25:00,93.715,93.73,93.68,93.69,1349300000.0
2007-11-27 04:30:00,93.69,93.71,93.645,93.675,2184799999.0
2007-11-27 04:35:00,93.675,93.75,93.625,93.74,1861000001.0
2007-11-27 04:40:00,93.74,93.82,93.73,93.82,2511800005.0
2007-11-27 04:45:00,93.82,93.92,93.81,93.9,3106000013.0
2007-11-27 04:50:00,93.9,94.26,93.89,94.185,2660499997.0
2007-11-27 04:55:00,94.185,94.23,94.1,94.23,3034999999.0
2007-11-27 05:00:00,94.23,94.615,94.22,94.55,3307700002.0
2007-11-27 05:05:00,94.545,94.665,94.51,94.62,3967800012.0
2007-11-27 05:10:00,94.62,95.09,94.615,94.995,2883300000.0
2007-11-27 05:15:00,94.995,95.4,94.995,95.3,3378199997.0
2007-11-27 05:20:00,95.3,95.47,95.15,95.28,5769900002.0
2007-11-27 05:25:00,95.28,95.29,95.075,95.075,4606500013.0
2007-11-27 05:30:00,95.075,95.215,95.025,95.06,5224400001.0
2007-11-27 05:35:00,95.06,95.62,95.06,95.62,3736900007.0
2007-11-27 05:40:00,95.62,95.865,95.51,95.55,5422920006.0
2007-11-27 05:45:00,95.55,95.71,95.45,95.47,8262499986.0
2007-11-27 05:50:00,95.47,95.625,95.46,95.61,4943199986.0
2007-11-27 05:55:00,95.61,95.64,95.465,95.53,3875699994.0
2007-11-27 06:00:00,95.53,95.55,95.25,95.26,3771399991.0
2007-11-27 06:05:00,95.26,95.395,95.23,95.33,3404400003.0
2007-11-27 06:10:00,95.33,95.37,95.2,95.21,3115400001.0
2007-11-27 06:15:00,95.21,95.21,95.09,95.1,3151000003.0
2007-11-27 06:20:00,95.1,95.18,95.02,95.1,3248400001.0
2007-11-27 06:25:00,95.1,95.23,95.07,95.16,3004099990.0
2007-11-27 06:30:00,95.16,95.24,94.99,95.23,2824600002.0
2007-11-27 06:35:00,95.23,95.25,95.085,95.1,3409699991.0
2007-11-27 06:40:00,95.1,95.1,94.94,94.975,2269600001.0
2007-11-27 06:45:00,94.975,95.14,94.97,95.08,3066999995.0
2007-11-27 06:50:00,95.08,95.1,95.015,95.05,2591499998.0
2007-11-27 06:55:00,95.05,95.14,95.03,95.12,2012599999.0
2007-11-27 07:00:00,95.12,95.2,95.06,95.105,3200900003.0
2007-11-27 07:05:00,95.105,95.255,95.105,95.2,2875599990.0
2007-11-27 07:10:00,95.2,95.2,94.965,95.06,2454299993.0
2007-11-27 07:15:00,95.06,95.15,95.03,95.04,1952299999.0
2007-11-27 07:20:00,95.04,95.15,95.03,95.06,1900400005.0
2007-11-27 07:25:00,95.06,95.155,95.05,95.135,2497100000.0
2007-11-27 07:30:00,95.13,95.21,95.08,95.19,2400300008.0
2007-11-27 07:35:00,95.19,95.34,95.18,95.325,4157699994.0
2007-11-27 07:40:00,95.33,95.385,95.3,95.38,2687899985.0
2007-11-27 07:45:00,95.37,95.42,95.295,95.345,3445599999.0
2007-11-27 07:50:00,95.345,95.42,95.27,95.29,3004499996.0
2007-11-27 07:55:00,95.29,95.3,95.265,95.29,1357499995.0
2007-11-27 08:00:00,95.29,95.35,95.23,95.34,3823799992.0
2007-11-27 08:05:00,95.34,95.365,95.3,95.34,2784000002.0
2007-11-27 08:10:00,95.34,95.45,95.33,95.38,3980400019.0
2007-11-27 08:15:00,95.38,95.41,95.33,95.345,2996100009.0
2007-11-27 08:20:00,95.345,95.36,95.26,95.27,2978700029.0
2007-11-27 08:25:00,95.27,95.275,95.08,95.14,2979199998.0
2007-11-27 08:30:00,95.17,95.265,95.145,95.245,2783599997.0
2007-11-27 08:35:00,95.24,95.27,95.14,95.26,2490999991.0
2007-11-27 08:40:00,95.26,95.27,95.185,95.185,1862600000.0
2007-11-27 08:45:00,95.19,95.195,94.95,94.97,3389299999.0
2007-11-27 08:50:00,94.97,95.065,94.95,95.04,2100299999.0
2007-11-27 08:55:00,95.04,95.08,94.83,94.84,3970700017.0
2007-11-27 09:00:00,94.84,94.88,94.76,94.83,3427300004.0
2007-11-27 09:05:00,94.83,94.83,94.63,94.79,4055799999.0
2007-11-27 09:10:00,94.79,94.94,94.78,94.89,3017800006.0
2007-11-27 09:15:00,94.89,94.92,94.815,94.82,3730799992.0
2007-11-27 09:20:00,94.82,94.875,94.72,94.865,3753299994.0
2007-11-27 09:25:00,94.87,94.96,94.87,94.895,3592300008.0
2007-11-27 09:30:00,94.895,95.09,94.885,95.02,3447200003.0
2007-11-27 09:35:00,95.02,95.03,94.875,94.89,1999599993.0
2007-11-27 09:40:00,94.89,94.915,94.845,94.895,1780300001.0
2007-11-27 09:45:00,94.895,94.925,94.845,94.885,1749599998.0
2007-11-27 09:50:00,94.885,94.95,94.875,94.92,1077699998.0
2007-11-27 09:55:00,94.915,94.95,94.82,94.93,1232600002.0
2007-11-27 10:00:00,94.93,94.985,94.735,94.75,2367400000.0
2007-11-27 10:05:00,94.745,94.85,94.715,94.775,2274800001.0
2007-11-27 10:10:00,94.77,94.825,94.735,94.78,2352499999.0
2007-11-27 10:15:00,94.775,94.79,94.65,94.76,2098499999.0
2007-11-27 10:20:00,94.76,94.815,94.74,94.79,1293100001.0
2007-11-27 10:25:00,94.79,94.83,94.725,94.725,1616200002.0
2007-11-27 10:30:00,94.735,94.825,94.645,94.705,1293800001.0
2007-11-27 10:35:00,94.71,94.815,94.69,94.815,1837999996.0
2007-11-27 10:40:00,94.815,94.905,94.81,94.855,2862600002.0
2007-11-27 10:45:00,94.855,95.025,94.845,94.98,3031200003.0
2007-11-27 10:50:00,94.98,95.025,94.91,94.915,3091599997.0
2007-11-27 10:55:00,94.915,94.925,94.775,94.8,2498599998.0
2007-11-27 11:00:00,94.8,94.935,94.785,94.895,3008099990.0
2007-11-27 11:05:00,94.885,95.115,94.865,95.065,3023000003.0
2007-11-27 11:10:00,95.065,95.095,94.975,95.005,2589299995.0
2007-11-27 11:15:00,95.005,95.03,94.945,94.97,1404900000.0
2007-11-27 11:20:00,94.975,95.055,94.965,94.985,2495100000.0
2007-11-27 11:25:00,94.985,94.985,94.925,94.945,2373000002.0
2007-11-27 11:30:00,94.945,94.985,94.935,94.975,1481900006.0
2007-11-27 11:35:00,94.975,94.995,94.93,94.945,1832499993.0
2007-11-27 11:40:00,94.945,94.945,94.83,94.84,869500003.0
2007-11-27 11:45:00,94.84,94.845,94.765,94.835,1846999997.0
2007-11-27 11:50:00,94.835,94.835,94.735,94.795,2380499994.0
2007-11-27 11:55:00,94.795,94.815,94.655,94.795,3350200006.0
2007-11-27 12:00:00,94.805,94.875,94.78,94.865,2698099997.0
2007-11-27 12:05:00,94.865,94.885,94.815,94.855,1760999998.0
2007-11-27 12:10:00,94.855,94.925,94.735,94.755,2728000004.0
2007-11-27 12:15:00,94.755,94.845,94.725,94.83,2966099999.0
2007-11-27 12:20:00,94.835,94.85,94.69,94.69,2166399998.0
2007-11-27 12:25:00,94.69,94.73,94.675,94.72,1434499999.0
2007-11-27 12:30:00,94.72,94.805,94.715,94.775,1360399997.0
2007-11-27 12:35:00,94.785,94.785,94.725,94.735,804100000.0
2007-11-27 12:40:00,94.735,94.795,94.72,94.785,1464000003.0
2007-11-27 12:45:00,94.785,94.89,94.785,94.875,1663199999.0
2007-11-27 12:50:00,94.875,94.885,94.825,94.84,1266799995.0
2007-11-27 12:55:00,94.84,94.84,94.775,94.825,1321999992.0
2007-11-27 13:00:00,94.825,94.875,94.805,94.845,1760099993.0
2007-11-27 13:05:00,94.855,94.855,94.68,94.755,2160600008.0
2007-11-27 13:10:00,94.755,94.77,94.685,94.695,1737599997.0
2007-11-27 13:15:00,94.695,94.695,94.605,94.65,2613200003.0
2007-11-27 13:20:00,94.65,94.745,94.635,94.725,1392200002.0
2007-11-27 13:25:00,94.725,94.765,94.68,94.705,1702900000.0
2007-11-27 13:30:00,94.705,94.725,94.625,94.645,2115600011.0
2007-11-27 13:35:00,94.645,94.685,94.615,94.645,1528400002.0
2007-11-27 13:40:00,94.655,94.685,94.615,94.675,1918599998.0
2007-11-27 13:45:00,94.675,94.755,94.66,94.725,1328799998.0
2007-11-27 13:50:00,94.715,94.77,94.705,94.71,1488600000.0
2007-11-27 13:55:00,94.71,94.745,94.655,94.685,1974400012.0
2007-11-27 14:00:00,94.685,94.75,94.665,94.735,1686200007.0
2007-11-27 14:05:00,94.735,94.74,94.645,94.65,3295499992.0
2007-11-27 14:10:00,94.65,94.675,94.605,94.605,966200000.0
2007-11-27 14:15:00,94.615,94.635,94.595,94.615,1744600024.0
2007-11-27 14:20:00,94.615,94.625,94.3,94.315,2605100004.0
2007-11-27 14:25:00,94.315,94.415,94.3,94.345,2973499992.0
2007-11-27 14:30:00,94.345,94.435,94.205,94.27,2687899994.0
2007-11-27 14:35:00,94.27,94.28,94.165,94.195,2066699993.0
2007-11-27 14:40:00,94.195,94.29,94.17,94.215,2386400001.0
2007-11-27 14:45:00,94.215,94.325,94.145,94.155,3067900001.0
2007-11-27 14:50:00,94.155,94.18,93.975,93.995,2685899998.0
2007-11-27 14:55:00,93.995,93.995,93.77,93.795,3200000004.0
2007-11-27 15:00:00,93.8,94.01,93.67,93.725,4391400000.0
2007-11-27 15:05:00,93.725,93.98,93.705,93.945,3287300001.0
2007-11-27 15:10:00,93.945,94.015,93.915,93.915,2773100000.0
2007-11-27 15:15:00,93.915,94.19,93.915,94.175,3213600003.0
2007-11-27 15:20:00,94.175,94.345,94.155,94.23,2943200011.0
2007-11-27 15:25:00,94.23,94.255,94.155,94.18,2306599998.0
2007-11-27 15:30:00,94.18,94.21,94.12,94.13,2177199999.0
2007-11-27 15:35:00,94.13,94.4,94.115,94.385,1627100006.0
2007-11-27 15:40:00,94.385,94.53,94.28,94.515,2262899996.0
2007-11-27 15:45:00,94.515,94.585,94.295,94.405,2327499999.0
2007-11-27 15:50:00,94.405,94.44,94.305,94.325,2445899998.0
2007-11-27 15:55:00,94.325,94.385,94.215,94.34,2517599995.0
2007-11-27 16:00:00,94.34,94.35,94.18,94.26,2104799997.0
2007-11-27 16:05:00,94.255,94.415,94.25,94.39,2280499997.0
2007-11-27 16:10:00,94.39,94.46,94.37,94.415,1837599997.0
2007-11-27 16:15:00,94.415,94.43,94.225,94.235,1824300001.0
2007-11-27 16:20:00,94.235,94.3,94.225,94.285,1393900000.0
2007-11-27 16:25:00,94.285,94.34,94.275,94.305,830699996.0
2007-11-27 16:30:00,94.305,94.385,94.205,94.385,1112099999.0
2007-11-27 16:35:00,94.385,94.825,94.385,94.645,2580999998.0
2007-11-27 16:40:00,94.645,94.645,94.395,94.4,2120000002.0
2007-11-27 16:45:00,94.405,94.61,94.4,94.605,2056200003.0
2007-11-27 16:50:00,94.615,94.67,94.495,94.505,2672799999.0
2007-11-27 16:55:00,94.51,94.605,94.4,94.405,1766099998.0
2007-11-27 17:00:00,94.405,94.435,94.32,94.405,3154700001.0
2007-11-27 17:05:00,94.405,94.455,94.27,94.325,3073300001.0
2007-11-27 17:10:00,94.325,94.335,94.05,94.115,3603799999.0
2007-11-27 17:15:00,94.12,94.37,94.115,94.27,3239599997.0
2007-11-27 17:20:00,94.27,94.435,94.205,94.375,3425400001.0
2007-11-27 17:25:00,94.375,94.435,94.3,94.435,3177199998.0
2007-11-27 17:30:00,94.43,94.705,94.425,94.555,2835200005.0
2007-11-27 17:35:00,94.555,94.65,94.445,94.61,2984699996.0
2007-11-27 17:40:00,94.61,94.765,94.535,94.715,2329100004.0
2007-11-27 17:45:00,94.715,94.91,94.715,94.895,2217200000.0
2007-11-27 17:50:00,94.885,95.035,94.88,94.945,2559999997.0
2007-11-27 17:55:00,94.95,95.125,94.93,95.045,2597600000.0
2007-11-27 18:00:00,95.045,95.055,94.955,94.97,2600200002.0
2007-11-27 18:05:00,94.97,95.0,94.72,94.775,2376400000.0
2007-11-27 18:10:00,94.775,94.935,94.735,94.895,3162499999.0
2007-11-27 18:15:00,94.895,94.985,94.885,94.985,2133499998.0
2007-11-27 18:20:00,94.985,94.985,94.855,94.92,1556500000.0
2007-11-27 18:25:00,94.92,95.135,94.885,95.015,2174200000.0
2007-11-27 18:30:00,95.015,95.085,94.955,95.015,1751899999.0
2007-11-27 18:35:00,95.01,95.155,95.01,95.095,3336699999.0
2007-11-27 18:40:00,95.095,95.145,95.04,95.07,2536699994.0
2007-11-27 18:45:00,95.07,95.07,94.925,94.975,2249000002.0
2007-11-27 18:50:00,94.975,94.975,94.895,94.935,1308200000.0
2007-11-27 18:55:00,94.925,95.02,94.925,94.965,2453599998.0
2007-11-27 19:00:00,94.965,95.015,94.9,94.965,1528600001.0
2007-11-27 19:05:00,94.965,94.965,94.78,94.825,2027799997.0
2007-11-27 19:10:00,94.825,94.87,94.71,94.71,978800000.0
2007-11-27 19:15:00,94.71,94.775,94.68,94.74,1341699993.0
2007-11-27 19:20:00,94.735,94.925,94.685,94.925,1731699999.0
2007-11-27 19:25:00,94.925,94.925,94.765,94.795,1656199999.0
2007-11-27 19:30:00,94.79,95.035,94.79,95.005,2236500002.0
2007-11-27 19:35:00,95.005,95.155,95.005,95.115,1694800001.0
2007-11-27 19:40:00,95.115,95.17,95.095,95.115,991500000.0
2007-11-27 19:45:00,95.13,95.24,95.115,95.2,2097799999.0
2007-11-27 19:50:00,95.195,95.27,95.16,95.245,1426199999.0
2007-11-27 19:55:00,95.245,95.25,95.065,95.065,1029200000.0
2007-11-27 20:00:00,95.07,95.105,95.065,95.085,756099997.0
2007-11-27 20:05:00,95.085,95.105,95.045,95.105,1263099995.0
2007-11-27 20:10:00,95.1,95.13,95.065,95.105,1386899999.0
2007-11-27 20:15:00,95.105,95.155,95.085,95.13,2265999998.0
2007-11-27 20:20:00,95.13,95.235,95.13,95.225,2040900000.0
2007-11-27 20:25:00,95.225,95.445,95.215,95.385,2565100003.0
2007-11-27 20:30:00,95.385,95.415,95.265,95.325,1911899997.0
2007-11-27 20:35:00,95.325,95.355,95.285,95.285,1433499997.0
2007-11-27 20:40:00,95.285,95.325,95.24,95.24,1942200000.0
2007-11-27 20:45:00,95.245,95.345,95.235,95.295,1233999999.0
2007-11-27 20:50:00,95.295,95.295,95.125,95.14,1381900000.0
2007-11-27 20:55:00,95.14,95.195,95.085,95.125,1686800002.0
2007-11-27 21:00:00,95.125,95.125,94.805,94.84,2529999999.0
2007-11-27 21:05:00,94.84,94.945,94.835,94.875,1818800000.0
2007-11-27 21:10:00,94.875,95.055,94.86,95.035,1618599999.0
2007-11-27 21:15:00,95.035,95.035,94.93,95.005,2218099998.0
2007-11-27 21:20:00,95.005,95.005,94.935,94.955,1528199998.0
2007-11-27 21:25:00,94.96,95.045,94.92,94.945,2368299995.0
2007-11-27 21:30:00,94.945,94.975,94.915,94.935,1469999997.0
2007-11-27 21:35:00,94.935,94.945,94.77,94.88,2615800000.0
2007-11-27 21:40:00,94.885,94.925,94.745,94.775,2691100000.0
2007-11-27 21:45:00,94.775,94.945,94.75,94.885,1467800000.0
2007-11-27 21:50:00,94.885,94.94,94.865,94.885,1996800000.0
2007-11-27 21:55:00,94.885,94.985,94.855,94.975,1553100001.0
2007-11-27 22:00:00,94.965,95.03,94.89,94.905,1897600000.0
2007-11-27 22:05:00,94.905,94.955,94.875,94.885,1333600005.0
2007-11-27 22:10:00,94.885,95.125,94.885,95.07,1471500001.0
2007-11-27 22:15:00,95.07,95.185,95.0,95.18,1214100000.0
2007-11-27 22:20:00,95.175,95.24,95.14,95.175,1621699999.0
2007-11-27 22:25:00,95.175,95.195,94.91,95.005,2099799997.0
2007-11-27 22:30:00,95.005,95.22,95.0,95.22,2053600001.0
2007-11-27 22:35:00,95.22,95.335,95.22,95.285,2372899989.0
2007-11-27 22:40:00,95.285,95.415,95.275,95.395,3008799997.0
2007-11-27 22:45:00,95.395,95.395,95.31,95.39,1317600000.0
2007-11-27 22:50:00,95.39,95.425,95.35,95.405,1724499997.0
2007-11-27 22:55:00,95.405,95.57,95.405,95.56,1533600000.0
2007-11-27 23:00:00,95.56,95.56,95.375,95.39,988300001.0
2007-11-27 23:05:00,95.39,95.44,95.375,95.415,1260099989.0
2007-11-27 23:10:00,95.41,95.43,95.305,95.355,1045200003.0
2007-11-27 23:15:00,95.355,95.46,95.35,95.42,1412000011.0
2007-11-27 23:20:00,95.425,95.475,95.415,95.47,784800000.0
2007-11-27 23:25:00,95.47,95.535,95.405,95.52,1029200000.0
2007-11-27 23:30:00,95.53,95.625,95.49,95.615,1585400000.0
2007-11-27 23:35:00,95.62,95.75,95.605,95.695,1363400005.0
2007-11-27 23:40:00,95.695,95.71,95.625,95.66,1419699996.0
2007-11-27 23:45:00,95.66,95.725,95.64,95.725,1200500004.0
2007-11-27 23:50:00,95.72,95.72,95.64,95.65,1059699997.0
2007-11-27 23:55:00,95.64,95.65,95.53,95.58,887200002.0
2007-11-28 00:00:00,95.58,95.625,95.513,95.593,672600000.0
2007-11-28 00:05:00,95.6,95.66,95.58,95.61,1842400004.0
2007-11-28 00:10:00,95.61,95.61,95.49,95.5,1910800003.0
2007-11-28 00:15:00,95.5,95.54,95.48,95.49,1623500000.0
2007-11-28 00:20:00,95.49,95.49,95.35,95.42,1788599999.0
2007-11-28 00:25:00,95.41,95.5,95.34,95.41,1976500000.0
2007-11-28 00:30:00,95.42,95.45,95.39,95.42,1107400003.0
2007-11-28 00:35:00,95.42,95.43,95.36,95.39,1777400009.0
2007-11-28 00:40:00,95.39,95.4,95.295,95.33,1814999992.0
2007-11-28 00:45:00,95.33,95.39,95.3,95.38,1041799999.0
2007-11-28 00:50:00,95.38,95.48,95.38,95.39,659299998.0
2007-11-28 00:55:00,95.39,95.45,95.37,95.41,1850399987.0
2007-11-28 01:00:00,95.405,95.465,95.37,95.38,600000000.0
2007-11-28 01:05:00,95.38,95.405,95.365,95.39,390700002.0
2007-11-28 01:10:00,95.385,95.435,95.385,95.435,743599999.0
2007-11-28 01:15:00,95.435,95.615,95.435,95.615,1006200000.0
2007-11-28 01:20:00,95.615,95.71,95.61,95.665,1540100003.0
2007-11-28 01:25:00,95.665,95.665,95.455,95.53,1668699995.0
2007-11-28 01:30:00,95.53,95.53,95.44,95.48,795200001.0
2007-11-28 01:35:00,95.485,95.51,95.44,95.505,539800000.0
2007-11-28 01:40:00,95.5,95.51,95.295,95.305,2752700002.0
2007-11-28 01:45:00,95.305,95.4,95.3,95.395,1276199993.0
2007-11-28 01:50:00,95.395,95.44,95.37,95.435,755399999.0
2007-11-28 01:55:00,95.435,95.505,95.43,95.465,1421000004.0
2007-11-28 02:00:00,95.465,95.505,95.395,95.445,1817699998.0
2007-11-28 02:05:00,95.445,95.455,95.4,95.41,645899999.0
2007-11-28 02:10:00,95.41,95.455,95.385,95.445,410300000.0
2007-11-28 02:15:00,95.45,95.495,95.43,95.475,338150004.0
2007-11-28 02:20:00,95.475,95.475,95.365,95.375,1012850000.0
2007-11-28 02:25:00,95.375,95.38,95.28,95.33,2345899991.0
2007-11-28 02:30:00,95.33,95.435,95.32,95.345,1285200002.0
2007-11-28 02:35:00,95.345,95.345,95.255,95.29,1041800001.0
2007-11-28 02:40:00,95.285,95.325,95.195,95.205,2426500007.0
2007-11-28 02:45:00,95.205,95.275,95.175,95.235,2377099997.0
2007-11-28 02:50:00,95.235,95.27,95.2,95.205,1644700006.0
2007-11-28 02:55:00,95.215,95.29,95.12,95.13,2072999998.0
2007-11-28 03:00:00,95.13,95.155,95.025,95.09,2026599988.0
2007-11-28 03:05:00,95.09,95.125,95.03,95.045,1628299999.0
2007-11-28 03:10:00,95.045,95.175,94.995,95.14,1127400000.0
2007-11-28 03:15:00,95.135,95.145,94.965,95.02,2202700002.0
2007-11-28 03:20:00,95.02,95.155,95.005,95.135,1378899998.0
2007-11-28 03:25:00,95.135,95.15,95.025,95.06,1048700000.0
2007-11-28 03:30:00,95.06,95.065,94.975,95.005,3008800000.0
2007-11-28 03:35:00,95.01,95.06,94.97,95.055,656799997.0
2007-11-28 03:40:00,95.055,95.155,95.035,95.125,1718599996.0
2007-11-28 03:45:00,95.13,95.3,95.115,95.3,1938400006.0
2007-11-28 03:50:00,95.3,95.41,95.29,95.405,1490900002.0
2007-11-28 03:55:00,95.405,95.42,95.235,95.255,911500000.0
2007-11-28 04:00:00,95.255,95.26,95.045,95.105,1633600007.0
2007-11-28 04:05:00,95.11,95.165,95.075,95.13,733700001.0
2007-11-28 04:10:00,95.13,95.175,95.095,95.165,647400000.0
2007-11-28 04:15:00,95.165,95.185,95.115,95.145,796400001.0
2007-11-28 04:20:00,95.145,95.175,95.12,95.155,298100000.0
2007-11-28 04:25:00,95.145,95.17,95.065,95.095,1057200001.0
2007-11-28 04:30:00,95.11,95.11,94.93,94.955,891199999.0
2007-11-28 04:35:00,94.955,95.015,94.95,94.975,785599999.0
2007-11-28 04:40:00,94.985,95.04,94.975,95.035,1482400005.0
2007-11-28 04:45:00,95.035,95.035,94.89,94.9,1967700004.0
2007-11-28 04:50:00,94.9,94.93,94.865,94.905,755900000.0
2007-11-28 04:55:00,94.91,94.92,94.845,94.845,1436699995.0
2007-11-28 05:00:00,94.865,94.88,94.785,94.84,1146199992.0
2007-11-28 05:05:00,94.835,94.9,94.825,94.895,357500000.0
2007-11-28 05:10:00,94.895,94.97,94.865,94.97,511800000.0
2007-11-28 05:15:00,94.97,95.015,94.935,94.995,963999999.0
2007-11-28 05:20:00,94.995,95.03,94.99,94.995,448300000.0
2007-11-28 05:25:00,94.995,95.005,94.955,94.975,658600000.0
2007-11-28 05:30:00,94.975,95.06,94.955,95.025,1057099997.0
2007-11-28 05:35:00,95.025,95.025,94.815,94.825,2119599993.0
2007-11-28 05:40:00,94.825,94.9,94.815,94.88,1396999998.0
2007-11-28 05:45:00,94.88,94.935,94.795,94.815,1723299994.0
2007-11-28 05:50:00,94.815,94.89,94.815,94.84,625700001.0
2007-11-28 05:55:00,94.835,94.875,94.785,94.815,834399998.0
2007-11-28 06:00:00,94.815,94.89,94.81,94.855,1921099986.0
2007-11-28 06:05:00,94.855,94.88,94.825,94.85,830499997.0
2007-11-28 06:10:00,94.85,94.94,94.85,94.935,1367199987.0
2007-11-28 06:15:00,94.935,95.015,94.91,95.0,1050900001.0
2007-11-28 06:20:00,94.995,95.05,94.99,94.995,1418100010.0
2007-11-28 06:25:00,94.995,95.0,94.945,94.96,1063300000.0
2007-11-28 06:30:00,94.96,94.97,94.93,94.94,650400002.0
2007-11-28 06:35:00,94.935,94.955,94.875,94.875,646200000.0
2007-11-28 06:40:00,94.875,94.94,94.855,94.935,730800000.0
2007-11-28 06:45:00,94.935,94.94,94.895,94.925,982899996.0
2007-11-28 06:50:00,94.925,94.97,94.915,94.94,516900000.0
2007-11-28 06:55:00,94.94,94.95,94.915,94.945,672199996.0
2007-11-28 07:00:00,94.95,94.95,94.905,94.925,1115099997.0
2007-11-28 07:05:00,94.93,94.96,94.91,94.91,470299996.0
2007-11-28 07:10:00,94.91,94.975,94.91,94.945,1039799998.0
2007-11-28 07:15:00,94.945,94.975,94.925,94.95,1216300006.0
2007-11-28 07:20:00,94.95,94.98,94.925,94.955,1411399995.0
2007-11-28 07:25:00,94.955,95.055,94.955,95.055,1369099999.0
2007-11-28 07:30:00,95.055,95.1,95.015,95.025,780300001.0
2007-11-28 07:35:00,95.025,95.025,94.93,94.95,1687300000.0
2007-11-28 07:40:00,94.945,95.0,94.935,94.985,1415499995.0
2007-11-28 07:45:00,94.985,95.04,94.965,95.025,1650799989.0
2007-11-28 07:50:00,95.025,95.135,95.015,95.06,1050600001.0
2007-11-28 07:55:00,95.055,95.12,94.955,94.955,1162199997.0
2007-11-28 08:00:00,94.955,94.995,94.925,94.955,1725599989.0
2007-11-28 08:05:00,94.965,94.965,94.895,94.945,956700003.0
2007-11-28 08:10:00,94.945,95.125,94.945,95.12,1061599998.0
2007-11-28 08:15:00,95.12,95.12,94.995,95.055,1638200013.0
2007-11-28 08:20:00,95.055,95.125,95.045,95.065,2013499999.0
2007-11-28 08:25:00,95.065,95.19,95.065,95.1,1539900001.0
2007-11-28 08:30:00,95.1,95.17,95.095,95.105,1969400002.0
2007-11-28 08:35:00,95.105,95.16,95.085,95.095,1363699998.0
2007-11-28 08:40:00,95.09,95.135,95.075,95.085,1296000000.0
2007-11-28 08:45:00,95.09,95.135,95.055,95.105,1011700004.0
2007-11-28 08:50:00,95.105,95.135,94.905,94.92,1902099996.0
2007-11-28 08:55:00,94.925,94.955,94.845,94.895,1146300000.0
2007-11-28 09:00:00,94.895,94.905,94.85,94.89,1351299999.0
2007-11-28 09:05:00,94.89,94.91,94.865,94.89,1052600002.0
2007-11-28 09:10:00,94.885,94.905,94.84,94.84,1144899996.0
2007-11-28 09:15:00,94.84,94.87,94.695,94.775,1696700005.0
2007-11-28 09:20:00,94.775,94.785,94.71,94.78,1477899998.0
2007-11-28 09:25:00,94.79,94.82,94.76,94.805,1760099997.0
2007-11-28 09:30:00,94.805,94.845,94.72,94.835,1820500002.0
2007-11-28 09:35:00,94.845,95.005,94.825,94.995,2500899996.0
2007-11-28 09:40:00,95.0,95.02,94.91,94.95,2334700011.0
2007-11-28 09:45:00,94.955,95.055,94.885,95.05,1884200006.0
2007-11-28 09:50:00,95.045,95.085,94.965,94.985,2003499988.0
2007-11-28 09:55:00,94.985,95.02,94.945,94.975,1441100004.0
2007-11-28 10:00:00,94.975,94.995,94.88,94.895,1214800000.0
2007-11-28 10:05:00,94.885,94.965,94.885,94.965,2614099998.0
2007-11-28 10:10:00,94.965,95.07,94.955,95.0,1849999995.0
2007-11-28 10:15:00,95.0,95.035,94.91,94.955,2086100001.0
2007-11-28 10:20:00,94.965,94.965,94.835,94.935,3425099994.0
2007-11-28 10:25:00,94.935,94.985,94.875,94.92,3664499986.0
2007-11-28 10:30:00,94.915,94.97,94.855,94.915,2840999999.0
2007-11-28 10:35:00,94.915,95.085,94.855,95.065,2971399998.0
2007-11-28 10:40:00,95.065,95.22,94.975,95.16,4320199993.0
2007-11-28 10:45:00,95.165,95.165,95.075,95.135,2922900000.0
2007-11-28 10:50:00,95.135,95.495,95.115,95.34,3008799998.0
2007-11-28 10:55:00,95.345,95.375,95.105,95.145,2209900001.0
2007-11-28 11:00:00,95.145,95.325,95.145,95.295,2878100014.0
2007-11-28 11:05:00,95.295,95.365,95.245,95.34,2231799995.0
2007-11-28 11:10:00,95.345,95.36,95.235,95.25,2135600004.0
2007-11-28 11:15:00,95.25,95.285,95.215,95.26,1335600003.0
2007-11-28 11:20:00,95.26,95.385,95.195,95.385,2660300000.0
2007-11-28 11:25:00,95.385,95.41,95.245,95.305,3541800000.0
2007-11-28 11:30:00,95.305,95.355,95.265,95.275,2467699997.0
2007-11-28 11:35:00,95.275,95.38,95.235,95.315,2504000000.0
2007-11-28 11:40:00,95.315,95.315,95.175,95.19,2199000003.0
2007-11-28 11:45:00,95.19,95.27,95.175,95.195,1733800002.0
2007-11-28 11:50:00,95.195,95.205,95.085,95.13,2050400005.0
2007-11-28 11:55:00,95.13,95.24,95.125,95.19,2077600013.0
2007-11-28 12:00:00,95.19,95.285,95.19,95.285,1681200009.0
2007-11-28 12:05:00,95.285,95.315,95.245,95.27,1566400001.0
2007-11-28 12:10:00,95.27,95.36,95.255,95.335,1282700007.0
2007-11-28 12:15:00,95.335,95.335,95.275,95.285,1239799998.0
2007-11-28 12:20:00,95.285,95.35,95.27,95.35,1105099999.0
2007-11-28 12:25:00,95.345,95.395,95.345,95.355,1148300006.0
2007-11-28 12:30:00,95.355,95.48,95.345,95.455,2213600006.0
2007-11-28 12:35:00,95.445,95.475,95.405,95.44,1613400000.0
2007-11-28 12:40:00,95.44,95.545,95.435,95.445,3113800004.0
2007-11-28 12:45:00,95.445,95.455,95.375,95.42,1511899999.0
2007-11-28 12:50:00,95.42,95.59,95.395,95.54,3416600006.0
2007-11-28 12:55:00,95.54,95.78,95.53,95.71,2926599995.0
2007-11-28 13:00:00,95.715,95.83,95.71,95.82,3974599993.0
2007-11-28 13:05:00,95.82,95.84,95.725,95.8,3203200006.0
2007-11-28 13:10:00,95.8,95.9,95.795,95.89,2701999996.0
2007-11-28 13:15:00,95.89,95.92,95.855,95.87,3171999989.0
2007-11-28 13:20:00,95.87,96.0,95.86,95.99,2876499984.0
2007-11-28 13:25:00,95.99,96.07,95.97,96.02,2570400004.0
2007-11-28 13:30:00,96.03,96.42,96.03,96.32,3700999992.0
2007-11-28 13:35:00,96.32,96.32,96.19,96.23,3400499991.0
2007-11-28 13:40:00,96.23,96.42,96.185,96.37,3868900012.0
2007-11-28 13:45:00,96.37,96.39,96.24,96.24,3241099992.0
2007-11-28 13:50:00,96.24,96.25,96.12,96.17,2871100005.0
2007-11-28 13:55:00,96.17,96.19,96.09,96.09,1833700000.0
2007-11-28 14:00:00,96.09,96.15,96.05,96.07,2428100004.0
2007-11-28 14:05:00,96.07,96.1,96.05,96.09,1662100000.0
2007-11-28 14:10:00,96.09,96.11,96.055,96.07,1854099998.0
2007-11-28 14:15:00,96.07,96.08,95.935,96.03,3511899983.0
2007-11-28 14:20:00,96.03,96.07,96.02,96.06,3238100004.0
2007-11-28 14:25:00,96.06,96.315,96.06,96.315,3200199995.0
2007-11-28 14:30:00,96.315,96.54,96.31,96.51,3005399999.0
2007-11-28 14:35:00,96.51,96.53,96.405,96.51,3602399990.0
2007-11-28 14:40:00,96.52,96.695,96.44,96.64,3694500010.0
2007-11-28 14:45:00,96.64,96.78,96.6,96.755,3053499998.0
2007-11-28 14:50:00,96.755,96.8,96.515,96.535,3423699991.0
2007-11-28 14:55:00,96.535,96.56,96.495,96.52,3094699996.0
2007-11-28 15:00:00,96.52,96.64,96.48,96.62,3886899995.0
2007-11-28 15:05:00,96.62,96.73,96.565,96.71,3821999986.0
2007-11-28 15:10:00,96.71,97.01,96.685,96.88,4618199988.0
2007-11-28 15:15:00,96.88,96.93,96.82,96.88,3446599988.0
2007-11-28 15:20:00,96.88,96.93,96.72,96.74,3393500000.0
2007-11-28 15:25:00,96.74,96.75,96.64,96.695,2493399991.0
2007-11-28 15:30:00,96.71,96.74,96.535,96.68,3517599996.0
2007-11-28 15:35:00,96.68,96.87,96.67,96.87,2736499995.0
2007-11-28 15:40:00,96.87,97.05,96.85,96.93,3099400003.0
2007-11-28 15:45:00,96.93,96.98,96.765,96.78,3550499998.0
2007-11-28 15:50:00,96.78,96.92,96.77,96.8,2737300001.0
2007-11-28 15:55:00,96.8,96.8,96.705,96.77,2027000001.0
2007-11-28 16:00:00,96.77,96.825,96.76,96.76,2498799998.0
2007-11-28 16:05:00,96.76,96.79,96.725,96.74,2149499997.0
2007-11-28 16:10:00,96.74,96.76,96.68,96.72,1414600003.0
2007-11-28 16:15:00,96.715,96.83,96.705,96.82,2652000008.0
2007-11-28 16:20:00,96.83,96.915,96.78,96.87,1813600004.0
2007-11-28 16:25:00,96.86,96.88,96.78,96.79,2633800005.0
2007-11-28 16:30:00,96.79,96.89,96.79,96.84,3375799985.0
2007-11-28 16:35:00,96.85,96.91,96.81,96.86,3820100016.0
2007-11-28 16:40:00,96.86,96.88,96.76,96.85,2476299988.0
2007-11-28 16:45:00,96.85,96.99,96.84,96.99,2999599993.0
2007-11-28 16:50:00,96.99,97.05,96.94,97.0,3516100005.0
2007-11-28 16:55:00,97.0,97.04,96.95,96.95,2514399991.0
2007-11-28 17:00:00,96.95,97.01,96.87,96.87,3235800005.0
2007-11-28 17:05:00,96.87,96.91,96.78,96.78,2295099993.0
2007-11-28 17:10:00,96.78,96.89,96.75,96.775,3245999999.0
2007-11-28 17:15:00,96.78,96.92,96.76,96.9,2565099997.0
2007-11-28 17:20:00,96.9,96.96,96.86,96.91,2823099993.0
2007-11-28 17:25:00,96.91,96.92,96.83,96.87,3637700012.0
2007-11-28 17:30:00,96.87,96.91,96.835,96.87,2873400009.0
2007-11-28 17:35:00,96.87,97.09,96.86,97.07,3752300001.0
2007-11-28 17:40:00,97.07,97.31,97.07,97.16,3849099995.0
2007-11-28 17:45:00,97.16,97.23,97.11,97.12,5185999963.0
2007-11-28 17:50:00,97.12,97.22,97.08,97.19,3539899999.0
2007-11-28 17:55:00,97.19,97.26,97.08,97.08,4053199999.0
2007-11-28 18:00:00,97.08,97.17,96.97,96.98,4446499990.0
2007-11-28 18:05:00,96.98,97.06,96.95,96.99,3418999990.0
2007-11-28 18:10:00,96.99,97.12,96.97,97.09,3178600001.0
2007-11-28 18:15:00,97.1,97.39,97.09,97.37,3862200003.0
2007-11-28 18:20:00,97.37,97.37,97.28,97.3,2722299999.0
2007-11-28 18:25:00,97.3,97.3,97.215,97.25,3584399999.0
2007-11-28 18:30:00,97.25,97.25,97.06,97.1,3530099976.0
2007-11-28 18:35:00,97.1,97.13,97.02,97.03,3080199990.0
2007-11-28 18:40:00,97.04,97.11,96.97,96.97,3398200004.0
2007-11-28 18:45:00,96.97,97.08,96.97,97.04,4035899976.0
2007-11-28 18:50:00,97.03,97.17,97.015,97.16,3224899989.0
2007-11-28 18:55:00,97.16,97.3,97.12,97.3,3121000002.0
2007-11-28 19:00:00,97.32,97.36,97.28,97.29,2714899993.0
2007-11-28 19:05:00,97.275,97.3,97.21,97.23,2594099992.0
2007-11-28 19:10:00,97.225,97.26,97.14,97.19,3370299992.0
2007-11-28 19:15:00,97.19,97.24,97.14,97.21,2474599994.0
2007-11-28 19:20:00,97.21,97.28,97.2,97.28,2438099991.0
2007-11-28 19:25:00,97.28,97.37,97.27,97.32,2288600000.0
2007-11-28 19:30:00,97.32,97.43,97.305,97.42,2632799999.0
2007-11-28 19:35:00,97.42,97.44,97.4,97.43,2160400000.0
2007-11-28 19:40:00,97.43,97.44,97.385,97.4,1714799995.0
2007-11-28 19:45:00,97.39,97.42,97.38,97.4,1601699998.0
2007-11-28 19:50:00,97.4,97.4,97.37,97.375,646500002.0
2007-11-28 19:55:00,97.375,97.41,97.35,97.35,1078699999.0
2007-11-28 20:00:00,97.35,97.36,97.3,97.36,1528799998.0
2007-11-28 20:05:00,97.36,97.38,97.31,97.32,1428699999.0
2007-11-28 20:10:00,97.31,97.32,97.23,97.28,1505300001.0
2007-11-28 20:15:00,97.29,97.39,97.28,97.39,1862700000.0
2007-11-28 20:20:00,97.39,97.45,97.38,97.44,1426899999.0
2007-11-28 20:25:00,97.45,97.47,97.41,97.43,1900399997.0
2007-11-28 20:30:00,97.43,97.5,97.395,97.5,1904699998.0
2007-11-28 20:35:00,97.49,97.53,97.465,97.485,1991000001.0
2007-11-28 20:40:00,97.485,97.49,97.41,97.465,2315200003.0
2007-11-28 20:45:00,97.47,97.51,97.45,97.51,1745600000.0
2007-11-28 20:50:00,97.51,97.74,97.51,97.74,2167400000.0
2007-11-28 20:55:00,97.74,97.99,97.73,97.93,3233000002.0
2007-11-28 21:00:00,97.93,98.0,97.9,97.94,2923999997.0
2007-11-28 21:05:00,97.94,98.07,97.9,98.05,2116300000.0
2007-11-28 21:10:00,98.05,98.17,98.025,98.13,3065499995.0
2007-11-28 21:15:00,98.13,98.17,98.05,98.09,2796600001.0
2007-11-28 21:20:00,98.09,98.15,97.98,97.99,1920399998.0
2007-11-28 21:25:00,97.99,98.06,97.98,98.06,1026500000.0
2007-11-28 21:30:00,98.06,98.08,97.93,98.03,2712799999.0
2007-11-28 21:35:00,98.03,98.07,97.98,98.005,3025700001.0
2007-11-28 21:40:00,98.01,98.06,97.96,98.035,2213000001.0
2007-11-28 21:45:00,98.03,98.03,97.87,97.91,2842600001.0
2007-11-28 21:50:00,97.91,97.94,97.79,97.84,2043400000.0
2007-11-28 21:55:00,97.84,98.03,97.83,98.01,1928599996.0
2007-11-28 22:00:00,98.01,98.07,98.0,98.02,1921300000.0
2007-11-28 22:05:00,98.025,98.07,97.955,98.06,1880800000.0
2007-11-28 22:10:00,98.05,98.19,98.05,98.17,1954399996.0
2007-11-28 22:15:00,98.17,98.18,98.035,98.07,2428900000.0
2007-11-28 22:20:00,98.07,98.17,98.06,98.09,1334700000.0
2007-11-28 22:25:00,98.09,98.09,97.95,97.95,1520100000.0
2007-11-28 22:30:00,97.95,98.01,97.93,97.99,1611600000.0
2007-11-28 22:35:00,97.99,98.085,97.945,98.075,2014800000.0
2007-11-28 22:40:00,98.075,98.14,97.915,97.915,1346200000.0
2007-11-28 22:45:00,97.915,97.925,97.77,97.78,2301299997.0
2007-11-28 22:50:00,97.77,97.89,97.76,97.87,1778599999.0
2007-11-28 22:55:00,97.87,97.91,97.86,97.885,1422500000.0
2007-11-28 23:00:00,97.89,98.03,97.865,98.01,1349400000.0
2007-11-28 23:05:00,98.01,98.03,97.99,98.0,1113099999.0
2007-11-28 23:10:00,98.0,98.045,97.98,98.02,1486600000.0
2007-11-28 23:15:00,98.02,98.08,97.98,98.05,1504800000.0
2007-11-28 23:20:00,98.05,98.09,98.045,98.07,1458999998.0
2007-11-28 23:25:00,98.07,98.07,97.99,98.0,1156299998.0
2007-11-28 23:30:00,98.0,98.01,97.93,97.93,704499999.0
2007-11-28 23:35:00,97.93,97.97,97.9,97.92,980899998.0
2007-11-28 23:40:00,97.92,97.97,97.92,97.96,1613299998.0
2007-11-28 23:45:00,97.96,97.96,97.84,97.87,1488400003.0
2007-11-28 23:50:00,97.86,97.9,97.86,97.89,1445300000.0
2007-11-28 23:55:00,97.89,97.9,97.84,97.84,392499999.0
2007-11-29 00:00:00,97.84,97.87,97.82,97.87,1247499992.0
2007-11-29 00:05:00,97.87,97.89,97.82,97.83,1506499989.0
2007-11-29 00:10:00,97.83,97.84,97.79,97.79,2405699983.0
2007-11-29 00:15:00,97.79,97.8,97.76,97.8,1031699990.0
2007-11-29 00:20:00,97.8,97.84,97.79,97.81,619599995.0
2007-11-29 00:25:00,97.81,97.87,97.76,97.78,1504700000.0
2007-11-29 00:30:00,97.78,97.8,97.745,97.745,1969300002.0
2007-11-29 00:35:00,97.74,97.755,97.645,97.66,2856600000.0
2007-11-29 00:40:00,97.66,97.66,97.48,97.485,2730800000.0
2007-11-29 00:45:00,97.48,97.54,97.46,97.54,3298600000.0
2007-11-29 00:50:00,97.535,97.7,97.535,97.65,2275499998.0
2007-11-29 00:55:00,97.65,97.65,97.52,97.55,1706300000.0
2007-11-29 01:00:00,97.545,97.635,97.54,97.61,935200000.0
2007-11-29 01:05:00,97.61,97.655,97.54,97.63,1961399988.0
2007-11-29 01:10:00,97.635,97.71,97.61,97.61,3174299988.0
2007-11-29 01:15:00,97.61,97.62,97.46,97.545,2610299994.0
2007-11-29 01:20:00,97.55,97.55,97.32,97.41,4912299963.0
2007-11-29 01:25:00,97.41,97.41,97.26,97.28,4509099981.0
2007-11-29 01:30:00,97.28,97.41,97.28,97.39,3485300000.0
2007-11-29 01:35:00,97.39,97.45,97.375,97.385,2953199991.0
2007-11-29 01:40:00,97.38,97.56,97.38,97.55,3154600000.0
2007-11-29 01:45:00,97.55,97.56,97.33,97.36,3068100003.0
2007-11-29 01:50:00,97.35,97.44,97.325,97.38,1124099998.0
2007-11-29 01:55:00,97.38,97.45,97.365,97.41,1431500000.0
2007-11-29 02:00:00,97.41,97.48,97.41,97.45,1604100000.0
2007-11-29 02:05:00,97.45,97.49,97.41,97.445,1273700000.0
2007-11-29 02:10:00,97.45,97.45,97.31,97.41,1836099997.0
2007-11-29 02:15:00,97.41,97.44,97.29,97.32,3610399981.0
2007-11-29 02:20:00,97.32,97.38,97.31,97.36,1632499997.0
2007-11-29 02:25:00,97.36,97.36,97.31,97.35,884500001.0
2007-11-29 02:30:00,97.345,97.35,97.185,97.255,3652700005.0
2007-11-29 02:35:00,97.255,97.3,97.245,97.275,964299999.0
2007-11-29 02:40:00,97.275,97.31,97.16,97.17,2598399995.0
2007-11-29 02:45:00,97.17,97.17,97.02,97.045,1961099988.0
2007-11-29 02:50:00,97.045,97.16,96.96,97.125,2689400014.0
2007-11-29 02:55:00,97.13,97.19,97.11,97.185,2714000004.0
2007-11-29 03:00:00,97.185,97.425,97.185,97.41,2284800003.0
2007-11-29 03:05:00,97.41,97.43,97.315,97.34,1657199996.0
2007-11-29 03:10:00,97.34,97.545,97.34,97.48,2455599997.0
2007-11-29 03:15:00,97.46,97.49,97.38,97.44,1522500003.0
2007-11-29 03:20:00,97.435,97.51,97.29,97.325,1892499991.0
2007-11-29 03:25:00,97.33,97.38,97.205,97.21,1570400003.0
2007-11-29 03:30:00,97.21,97.255,97.14,97.175,1318700000.0
2007-11-29 03:35:00,97.18,97.22,97.135,97.21,2163899986.0
2007-11-29 03:40:00,97.21,97.27,97.2,97.23,1061300002.0
2007-11-29 03:45:00,97.23,97.34,97.225,97.32,1372400000.0
2007-11-29 03:50:00,97.32,97.36,97.3,97.36,670700000.0
2007-11-29 03:55:00,97.36,97.435,97.29,97.435,1660599998.0
2007-11-29 04:00:00,97.435,97.5,97.39,97.42,1040300001.0
2007-11-29 04:05:00,97.42,97.42,97.305,97.305,1400500000.0
2007-11-29 04:10:00,97.305,97.38,97.305,97.37,1055499996.0
2007-11-29 04:15:00,97.37,97.42,97.35,97.39,2223899998.0
2007-11-29 04:20:00,97.39,97.43,97.335,97.39,603800000.0
2007-11-29 04:25:00,97.39,97.39,97.3,97.32,962800001.0
2007-11-29 04:30:00,97.32,97.41,97.31,97.355,643000001.0
2007-11-29 04:35:00,97.355,97.38,97.335,97.36,1441500005.0
2007-11-29 04:40:00,97.36,97.42,97.36,97.39,661500000.0
2007-11-29 04:45:00,97.39,97.4,97.29,97.305,1630900003.0
2007-11-29 04:50:00,97.305,97.415,97.285,97.405,2052000007.0
2007-11-29 04:55:00,97.405,97.44,97.34,97.345,1765600002.0
2007-11-29 05:00:00,97.345,97.345,97.275,97.295,1031099997.0
2007-11-29 05:05:00,97.295,97.305,97.25,97.27,949099996.0
2007-11-29 05:10:00,97.27,97.29,97.255,97.29,1055599992.0
2007-11-29 05:15:00,97.29,97.295,97.25,97.28,1212699995.0
2007-11-29 05:20:00,97.28,97.32,97.215,97.24,2222599996.0
2007-11-29 05:25:00,97.24,97.32,97.24,97.31,607600000.0
2007-11-29 05:30:00,97.31,97.34,97.275,97.32,607000000.0
2007-11-29 05:35:00,97.32,97.34,97.295,97.315,129400000.0
2007-11-29 05:40:00,97.33,97.37,97.28,97.35,718800000.0
2007-11-29 05:45:00,97.35,97.39,97.33,97.39,472800000.0
2007-11-29 05:50:00,97.395,97.42,97.34,97.35,450400000.0
2007-11-29 05:55:00,97.34,97.35,97.15,97.18,874100000.0
2007-11-29 06:00:00,97.18,97.23,97.18,97.215,886199997.0
2007-11-29 06:05:00,97.215,97.25,97.19,97.235,491700000.0
2007-11-29 06:10:00,97.235,97.25,97.225,97.225,279300000.0
2007-11-29 06:15:00,97.23,97.23,97.19,97.215,632499998.0
2007-11-29 06:20:00,97.21,97.26,97.17,97.24,1114400000.0
2007-11-29 06:25:00,97.24,97.245,97.105,97.12,1237999998.0
2007-11-29 06:30:00,97.11,97.14,97.025,97.05,1279200000.0
2007-11-29 06:35:00,97.05,97.08,96.96,96.96,876600001.0
2007-11-29 06:40:00,96.96,96.96,96.84,96.92,1891299998.0
2007-11-29 06:45:00,96.92,96.945,96.88,96.92,1297100000.0
2007-11-29 06:50:00,96.925,96.96,96.795,96.905,2219000001.0
2007-11-29 06:55:00,96.905,97.04,96.87,97.01,3616599989.0
2007-11-29 07:00:00,97.01,97.055,96.99,97.02,1560000000.0
2007-11-29 07:05:00,97.03,97.11,96.94,97.075,1777199999.0
2007-11-29 07:10:00,97.075,97.155,97.055,97.155,1563100000.0
2007-11-29 07:15:00,97.155,97.23,97.155,97.21,1612399998.0
2007-11-29 07:20:00,97.21,97.23,97.095,97.17,1429399997.0
2007-11-29 07:25:00,97.17,97.22,97.16,97.19,1326599999.0
2007-11-29 07:30:00,97.19,97.2,97.07,97.08,1394899997.0
2007-11-29 07:35:00,97.08,97.11,97.0,97.03,1655200000.0
2007-11-29 07:40:00,97.03,97.13,97.02,97.1,1368300003.0
2007-11-29 07:45:00,97.1,97.13,97.02,97.07,3266000004.0
2007-11-29 07:50:00,97.08,97.11,97.045,97.05,3568200003.0
2007-11-29 07:55:00,97.05,97.11,97.035,97.11,2257499992.0
2007-11-29 08:00:00,97.11,97.175,97.09,97.175,5087099990.0
2007-11-29 08:05:00,97.175,97.19,97.095,97.105,2096800010.0
2007-11-29 08:10:00,97.105,97.125,97.075,97.1,1064500003.0
2007-11-29 08:15:00,97.1,97.14,97.09,97.14,1300499998.0
2007-11-29 08:20:00,97.14,97.16,97.095,97.1,1197799998.0
2007-11-29 08:25:00,97.1,97.11,97.075,97.085,979600000.0
2007-11-29 08:30:00,97.085,97.09,97.04,97.07,1525700001.0
2007-11-29 08:35:00,97.07,97.21,97.04,97.2,3294699987.0
2007-11-29 08:40:00,97.2,97.21,97.105,97.11,1906100001.0
2007-11-29 08:45:00,97.11,97.12,97.06,97.09,3064499998.0
2007-11-29 08:50:00,97.09,97.18,97.07,97.14,4045600002.0
2007-11-29 08:55:00,97.15,97.33,97.135,97.32,4131199994.0
2007-11-29 09:00:00,97.315,97.32,97.225,97.31,3760699994.0
2007-11-29 09:05:00,97.31,97.39,97.31,97.31,2834199997.0
2007-11-29 09:10:00,97.31,97.47,97.28,97.45,3506899995.0
2007-11-29 09:15:00,97.45,97.46,97.355,97.355,3006400006.0
2007-11-29 09:20:00,97.355,97.42,97.31,97.39,3422800000.0
2007-11-29 09:25:00,97.39,97.45,97.35,97.37,3988500006.0
2007-11-29 09:30:00,97.37,97.48,97.35,97.37,3710800003.0
2007-11-29 09:35:00,97.34,97.42,97.33,97.4,3851199997.0
2007-11-29 09:40:00,97.39,97.39,97.3,97.31,2770599999.0
2007-11-29 09:45:00,97.31,97.32,97.18,97.18,5117999976.0
2007-11-29 09:50:00,97.18,97.185,97.02,97.095,4080700000.0
2007-11-29 09:55:00,97.095,97.11,96.945,97.11,3218899991.0
2007-11-29 10:00:00,97.11,97.21,97.08,97.2,2837299998.0
2007-11-29 10:05:00,97.2,97.21,97.11,97.13,1992799999.0
2007-11-29 10:10:00,97.13,97.17,97.1,97.13,3247000007.0
2007-11-29 10:15:00,97.13,97.18,97.11,97.17,1561799994.0
2007-11-29 10:20:00,97.19,97.34,97.165,97.18,2863399994.0
2007-11-29 10:25:00,97.17,97.26,97.14,97.235,3523800008.0
2007-11-29 10:30:00,97.235,97.42,97.205,97.27,2324099999.0
2007-11-29 10:35:00,97.27,97.4,97.24,97.4,2644399998.0
2007-11-29 10:40:00,97.4,97.46,97.37,97.44,4506999970.0
2007-11-29 10:45:00,97.44,97.45,97.34,97.35,5003400012.0
2007-11-29 10:50:00,97.35,97.46,97.235,97.41,4719099989.0
2007-11-29 10:55:00,97.405,97.45,97.375,97.415,3047500001.0
2007-11-29 11:00:00,97.42,97.435,97.36,97.405,3150699989.0
2007-11-29 11:05:00,97.405,97.475,97.31,97.34,3248199994.0
2007-11-29 11:10:00,97.34,97.35,97.23,97.3,2534500000.0
2007-11-29 11:15:00,97.295,97.295,97.18,97.25,1750100001.0
2007-11-29 11:20:00,97.25,97.25,97.19,97.19,1595800000.0
2007-11-29 11:25:00,97.19,97.26,97.175,97.19,868399998.0
2007-11-29 11:30:00,97.19,97.225,97.17,97.2,1182700000.0
2007-11-29 11:35:00,97.2,97.32,97.19,97.29,2308399990.0
2007-11-29 11:40:00,97.29,97.31,97.26,97.28,1733299999.0
2007-11-29 11:45:00,97.28,97.38,97.23,97.38,2152799999.0
2007-11-29 11:50:00,97.38,97.38,97.26,97.36,4446599992.0
2007-11-29 11:55:00,97.36,97.41,97.33,97.33,2577300000.0
2007-11-29 12:00:00,97.33,97.34,97.25,97.28,2990800000.0
2007-11-29 12:05:00,97.28,97.4,97.28,97.4,2275000001.0
2007-11-29 12:10:00,97.4,97.405,97.33,97.38,2532699999.0
2007-11-29 12:15:00,97.38,97.42,97.355,97.37,1424800000.0
2007-11-29 12:20:00,97.36,97.37,97.28,97.3,1244599999.0
2007-11-29 12:25:00,97.3,97.37,97.2,97.21,1226699995.0
2007-11-29 12:30:00,97.21,97.29,97.17,97.28,2312299996.0
2007-11-29 12:35:00,97.28,97.31,97.21,97.22,2392699988.0
2007-11-29 12:40:00,97.21,97.26,97.11,97.18,3012999994.0
2007-11-29 12:45:00,97.18,97.24,97.175,97.23,2641899993.0
2007-11-29 12:50:00,97.23,97.29,97.16,97.29,2365999998.0
2007-11-29 12:55:00,97.29,97.32,97.26,97.265,2133199992.0
2007-11-29 13:00:00,97.265,97.3,97.12,97.14,2374000005.0
2007-11-29 13:05:00,97.15,97.19,97.0,97.02,2058400000.0
2007-11-29 13:10:00,97.02,97.04,96.8,96.85,2619299984.0
2007-11-29 13:15:00,96.85,97.04,96.84,96.87,2326999989.0
2007-11-29 13:20:00,96.87,96.885,96.75,96.76,3509299994.0
2007-11-29 13:25:00,96.76,96.88,96.76,96.805,4135299976.0
2007-11-29 13:30:00,96.81,96.96,96.79,96.96,2991799999.0
2007-11-29 13:35:00,96.96,97.06,96.89,97.06,3133599998.0
2007-11-29 13:40:00,97.06,97.15,96.97,97.03,3019999999.0
2007-11-29 13:45:00,97.03,97.07,96.96,96.98,1849199998.0
2007-11-29 13:50:00,96.98,96.98,96.875,96.91,2077699990.0
2007-11-29 13:55:00,96.91,96.93,96.79,96.79,1947699994.0
2007-11-29 14:00:00,96.79,96.83,96.74,96.79,2277599999.0
2007-11-29 14:05:00,96.79,96.81,96.73,96.75,1906499999.0
2007-11-29 14:10:00,96.75,96.94,96.72,96.93,3250099995.0
2007-11-29 14:15:00,96.93,96.98,96.9,96.9,2195299997.0
2007-11-29 14:20:00,96.9,96.93,96.86,96.88,3038199992.0
2007-11-29 14:25:00,96.88,96.91,96.84,96.84,1912199997.0
2007-11-29 14:30:00,96.84,96.9,96.82,96.89,2348599992.0
2007-11-29 14:35:00,96.89,96.91,96.85,96.86,1280499985.0
2007-11-29 14:40:00,96.86,97.055,96.84,97.01,1587599991.0
2007-11-29 14:45:00,97.02,97.11,96.99,97.09,3470000003.0
2007-11-29 14:50:00,97.08,97.18,97.065,97.13,3071399989.0
2007-11-29 14:55:00,97.13,97.16,97.08,97.09,2351299994.0
2007-11-29 15:00:00,97.1,97.12,97.08,97.12,1784099999.0
2007-11-29 15:05:00,97.12,97.19,97.035,97.05,1933100003.0
2007-11-29 15:10:00,97.04,97.07,97.01,97.05,1777700001.0
2007-11-29 15:15:00,97.04,97.07,96.935,96.97,3504599987.0
2007-11-29 15:20:00,96.96,96.97,96.835,96.84,2477899997.0
2007-11-29 15:25:00,96.84,96.88,96.8,96.81,2894800002.0
2007-11-29 15:30:00,96.85,96.9,96.53,96.605,3297099999.0
2007-11-29 15:35:00,96.6,96.76,96.55,96.55,4518599998.0
2007-11-29 15:40:00,96.55,96.71,96.55,96.58,4276399994.0
2007-11-29 15:45:00,96.58,96.66,96.53,96.605,3146700006.0
2007-11-29 15:50:00,96.61,96.72,96.58,96.68,3564999997.0
2007-11-29 15:55:00,96.68,96.74,96.62,96.69,2408899997.0
2007-11-29 16:00:00,96.69,96.69,96.49,96.49,3197699989.0
2007-11-29 16:05:00,96.485,96.63,96.475,96.61,3183000001.0
2007-11-29 16:10:00,96.61,96.65,96.565,96.58,3126900000.0
2007-11-29 16:15:00,96.58,96.59,96.53,96.57,2780299997.0
2007-11-29 16:20:00,96.57,96.645,96.57,96.61,2808199995.0
2007-11-29 16:25:00,96.61,96.66,96.46,96.5,3519599999.0
2007-11-29 16:30:00,96.5,96.51,96.37,96.42,3677200000.0
2007-11-29 16:35:00,96.42,96.58,96.42,96.57,5248999999.0
2007-11-29 16:40:00,96.57,96.73,96.55,96.66,4114199991.0
2007-11-29 16:45:00,96.66,96.68,96.44,96.47,3534999994.0
2007-11-29 16:50:00,96.47,96.65,96.45,96.65,4201399989.0
2007-11-29 16:55:00,96.65,96.71,96.58,96.62,3252500001.0
2007-11-29 17:00:00,96.62,96.67,96.5,96.5,3959899986.0
2007-11-29 17:05:00,96.5,96.5,96.27,96.3,3794300001.0
2007-11-29 17:10:00,96.29,96.32,96.19,96.265,4645899988.0
2007-11-29 17:15:00,96.255,96.46,96.25,96.43,4488700016.0
2007-11-29 17:20:00,96.43,96.49,96.3,96.49,4807600001.0
2007-11-29 17:25:00,96.49,96.51,96.42,96.46,4593800009.0
2007-11-29 17:30:00,96.45,96.46,96.37,96.4,4398199993.0
2007-11-29 17:35:00,96.4,96.53,96.33,96.5,3261099999.0
2007-11-29 17:40:00,96.5,96.59,96.44,96.55,3617799995.0
2007-11-29 17:45:00,96.55,96.61,96.49,96.52,3797099996.0
2007-11-29 17:50:00,96.52,96.56,96.47,96.51,3478399999.0
2007-11-29 17:55:00,96.51,96.56,96.44,96.515,4776999994.0
2007-11-29 18:00:00,96.515,96.62,96.495,96.57,3640300002.0
2007-11-29 18:05:00,96.57,96.86,96.57,96.76,3190700000.0
2007-11-29 18:10:00,96.76,96.91,96.68,96.885,4410299995.0
2007-11-29 18:15:00,96.875,96.89,96.705,96.79,4611799982.0
2007-11-29 18:20:00,96.785,96.82,96.675,96.68,5107400006.0
2007-11-29 18:25:00,96.68,96.81,96.63,96.78,3832799998.0
2007-11-29 18:30:00,96.78,97.21,96.76,97.16,4224600005.0
2007-11-29 18:35:00,97.16,97.19,97.01,97.06,4258300007.0
2007-11-29 18:40:00,97.06,97.22,97.02,97.17,5079299977.0
2007-11-29 18:45:00,97.17,97.29,97.13,97.14,4286299993.0
2007-11-29 18:50:00,97.14,97.17,97.09,97.12,3070300005.0
2007-11-29 18:55:00,97.12,97.15,97.04,97.06,3597699997.0
2007-11-29 19:00:00,97.05,97.15,97.04,97.105,1461299994.0
2007-11-29 19:05:00,97.11,97.19,97.1,97.15,1779199989.0
2007-11-29 19:10:00,97.15,97.16,96.96,96.96,1912499996.0
2007-11-29 19:15:00,96.96,96.96,96.71,96.71,2307600000.0
2007-11-29 19:20:00,96.71,96.815,96.67,96.81,2838499999.0
2007-11-29 19:25:00,96.81,96.875,96.76,96.84,1358300000.0
2007-11-29 19:30:00,96.84,96.87,96.81,96.83,1357700000.0
2007-11-29 19:35:00,96.83,96.85,96.725,96.74,2531199998.0
2007-11-29 19:40:00,96.74,96.8,96.715,96.77,2428700008.0
2007-11-29 19:45:00,96.77,96.81,96.53,96.55,2326199997.0
2007-11-29 19:50:00,96.55,96.75,96.55,96.675,2061500000.0
2007-11-29 19:55:00,96.675,96.7,96.51,96.51,2270499999.0
2007-11-29 20:00:00,96.51,96.59,96.36,96.38,2785499998.0
2007-11-29 20:05:00,96.38,96.64,96.38,96.6,2490899990.0
2007-11-29 20:10:00,96.6,96.61,96.54,96.6,3776599989.0
2007-11-29 20:15:00,96.6,96.67,96.575,96.6,2758999994.0
2007-11-29 20:20:00,96.6,96.61,96.525,96.58,2073399993.0
2007-11-29 20:25:00,96.58,96.59,96.495,96.53,1500799997.0
2007-11-29 20:30:00,96.53,96.685,96.52,96.605,1924100000.0
2007-11-29 20:35:00,96.595,96.615,96.555,96.555,1422500000.0
2007-11-29 20:40:00,96.555,96.605,96.385,96.425,2715300000.0
2007-11-29 20:45:00,96.41,96.495,96.385,96.465,2700700000.0
2007-11-29 20:50:00,96.465,96.595,96.45,96.54,2498300000.0
2007-11-29 20:55:00,96.54,96.595,96.505,96.505,1795200000.0
2007-11-29 21:00:00,96.505,96.6,96.49,96.56,2235400001.0
2007-11-29 21:05:00,96.56,96.65,96.555,96.64,2744799995.0
2007-11-29 21:10:00,96.65,96.67,96.6,96.65,2083799997.0
2007-11-29 21:15:00,96.65,96.72,96.65,96.67,2633900002.0
2007-11-29 21:20:00,96.67,96.78,96.64,96.7,1903300001.0
2007-11-29 21:25:00,96.7,96.74,96.65,96.74,2857799994.0
2007-11-29 21:30:00,96.735,96.75,96.68,96.71,2238600000.0
2007-11-29 21:35:00,96.71,96.77,96.69,96.77,1386899995.0
2007-11-29 21:40:00,96.78,96.82,96.77,96.82,1119299996.0
2007-11-29 21:45:00,96.82,96.85,96.77,96.81,922799996.0
2007-11-29 21:50:00,96.81,96.9,96.81,96.85,1168699998.0
2007-11-29 21:55:00,96.85,96.965,96.85,96.96,1321800001.0
2007-11-29 22:00:00,96.96,96.96,96.89,96.93,2882399991.0
2007-11-29 22:05:00,96.93,96.98,96.91,96.93,2178999981.0
2007-11-29 22:10:00,96.93,96.94,96.765,96.77,2360299979.0
2007-11-29 22:15:00,96.755,96.83,96.73,96.77,2349300000.0
2007-11-29 22:20:00,96.78,96.83,96.74,96.78,2320000004.0
2007-11-29 22:25:00,96.78,96.88,96.78,96.88,2222100003.0
2007-11-29 22:30:00,96.88,96.89,96.79,96.84,2624499998.0
2007-11-29 22:35:00,96.84,96.86,96.785,96.8,1480699995.0
2007-11-29 22:40:00,96.795,96.885,96.76,96.88,2271900002.0
2007-11-29 22:45:00,96.88,96.91,96.84,96.885,2588799980.0
2007-11-29 22:50:00,96.885,96.905,96.825,96.88,2263599969.0
2007-11-29 22:55:00,96.885,96.92,96.84,96.905,1867799987.0
2007-11-29 23:00:00,96.9,96.915,96.855,96.89,1142799998.0
2007-11-29 23:05:00,96.89,96.91,96.87,96.89,859299998.0
2007-11-29 23:10:00,96.89,96.905,96.85,96.905,776499999.0
2007-11-29 23:15:00,96.905,96.91,96.865,96.895,809800000.0
2007-11-29 23:20:00,96.9,96.94,96.895,96.935,562900000.0
2007-11-29 23:25:00,96.935,96.965,96.93,96.96,722000000.0
2007-11-29 23:30:00,96.96,97.005,96.95,96.95,952700000.0
2007-11-29 23:35:00,96.95,96.96,96.93,96.94,527100000.0
2007-11-29 23:40:00,96.94,96.96,96.925,96.925,1110399996.0
2007-11-29 23:45:00,96.925,96.96,96.915,96.96,755500000.0
2007-11-29 23:50:00,96.95,96.95,96.86,96.86,1180800000.0
2007-11-29 23:55:00,96.87,96.89,96.81,96.84,929000000.0
2007-11-30 00:00:00,96.84,96.88,96.83,96.84,1013200000.0
2007-11-30 00:05:00,96.84,96.85,96.77,96.78,2352099997.0
2007-11-30 00:10:00,96.78,96.815,96.78,96.8,874600000.0
2007-11-30 00:15:00,96.805,96.845,96.785,96.82,850700007.0
2007-11-30 00:20:00,96.83,96.865,96.815,96.865,868500005.0
2007-11-30 00:25:00,96.865,96.87,96.85,96.87,785300012.0
2007-11-30 00:30:00,96.87,96.89,96.845,96.88,550900000.0
2007-11-30 00:35:00,96.88,96.89,96.85,96.88,1044400000.0
2007-11-30 00:40:00,96.88,96.88,96.78,96.79,2002000003.0
2007-11-30 00:45:00,96.79,96.82,96.76,96.8,2397700011.0
2007-11-30 00:50:00,96.81,96.81,96.735,96.79,1083000007.0
2007-11-30 00:55:00,96.78,96.79,96.67,96.76,3123900000.0
2007-11-30 01:00:00,96.755,96.78,96.75,96.77,1125600008.0
2007-11-30 01:05:00,96.77,96.89,96.77,96.835,1963900002.0
2007-11-30 01:10:00,96.835,96.88,96.835,96.875,336400000.0
2007-11-30 01:15:00,96.875,96.875,96.815,96.845,218000000.0
2007-11-30 01:20:00,96.845,96.92,96.825,96.92,567900000.0
2007-11-30 01:25:00,96.92,97.02,96.92,97.015,614700000.0
2007-11-30 01:30:00,97.015,97.015,96.84,96.84,2217599999.0
2007-11-30 01:35:00,96.84,96.9,96.83,96.85,1588700000.0
2007-11-30 01:40:00,96.85,96.88,96.78,96.79,1922100005.0
2007-11-30 01:45:00,96.79,96.915,96.775,96.89,2550100009.0
2007-11-30 01:50:00,96.89,96.905,96.835,96.9,2059300000.0
2007-11-30 01:55:00,96.9,96.94,96.885,96.935,1760400011.0
2007-11-30 02:00:00,96.935,97.025,96.925,96.99,1311600000.0
2007-11-30 02:05:00,96.99,97.02,96.945,96.95,2044900000.0
2007-11-30 02:10:00,96.95,96.98,96.9,96.975,2031299997.0
2007-11-30 02:15:00,96.975,97.0,96.875,96.93,2850200006.0
2007-11-30 02:20:00,96.93,96.97,96.88,96.9,1859700000.0
2007-11-30 02:25:00,96.9,96.915,96.76,96.85,2986999990.0
2007-11-30 02:30:00,96.85,97.1,96.85,97.075,5206700012.0
2007-11-30 02:35:00,97.075,97.215,97.075,97.19,2415499996.0
2007-11-30 02:40:00,97.185,97.315,97.09,97.27,3020399996.0
2007-11-30 02:45:00,97.27,97.4,97.23,97.355,4507200002.0
2007-11-30 02:50:00,97.36,97.515,97.355,97.41,4103199993.0
2007-11-30 02:55:00,97.425,97.53,97.41,97.515,3340499997.0
2007-11-30 03:00:00,97.52,97.65,97.52,97.58,2339199999.0
2007-11-30 03:05:00,97.58,97.81,97.58,97.755,2554600004.0
2007-11-30 03:10:00,97.755,97.81,97.68,97.77,3631600001.0
2007-11-30 03:15:00,97.765,97.78,97.485,97.585,4578700000.0
2007-11-30 03:20:00,97.59,97.66,97.58,97.63,2378300002.0
2007-11-30 03:25:00,97.63,97.73,97.61,97.64,2347399999.0
2007-11-30 03:30:00,97.64,97.65,97.585,97.61,2418399998.0
2007-11-30 03:35:00,97.61,97.63,97.53,97.535,2687099999.0
2007-11-30 03:40:00,97.535,97.67,97.46,97.65,3878199995.0
2007-11-30 03:45:00,97.65,97.695,97.59,97.695,1972799997.0
2007-11-30 03:50:00,97.695,97.77,97.695,97.76,1655499999.0
2007-11-30 03:55:00,97.76,97.79,97.67,97.675,1947500000.0
2007-11-30 04:00:00,97.675,97.7,97.655,97.68,1447800000.0
2007-11-30 04:05:00,97.68,97.68,97.62,97.63,1861899997.0
2007-11-30 04:10:00,97.63,97.69,97.6,97.6,2199600002.0
2007-11-30 04:15:00,97.6,97.645,97.57,97.625,1524899999.0
2007-11-30 04:20:00,97.625,97.66,97.595,97.63,2230699984.0
2007-11-30 04:25:00,97.625,97.63,97.505,97.52,2132599998.0
2007-11-30 04:30:00,97.52,97.55,97.46,97.5,2595499994.0
2007-11-30 04:35:00,97.5,97.51,97.42,97.49,1888200000.0
2007-11-30 04:40:00,97.495,97.57,97.45,97.51,2736799999.0
2007-11-30 04:45:00,97.5,97.51,97.42,97.45,2781200001.0
2007-11-30 04:50:00,97.45,97.46,97.34,97.44,2983099993.0
2007-11-30 04:55:00,97.44,97.6,97.42,97.58,4511999994.0
2007-11-30 05:00:00,97.58,97.68,97.56,97.67,2954599998.0
2007-11-30 05:05:00,97.66,97.69,97.605,97.63,2222999999.0
2007-11-30 05:10:00,97.63,97.64,97.6,97.62,2080199994.0
2007-11-30 05:15:00,97.62,97.76,97.605,97.74,2593499998.0
2007-11-30 05:20:00,97.74,97.9,97.74,97.82,3206499996.0
2007-11-30 05:25:00,97.82,97.88,97.8,97.86,3316399992.0
2007-11-30 05:30:00,97.86,97.945,97.85,97.945,1166399990.0
2007-11-30 05:35:00,97.945,97.995,97.85,97.89,2149099999.0
2007-11-30 05:40:00,97.89,98.05,97.885,98.05,3670799998.0
2007-11-30 05:45:00,98.045,98.065,97.82,97.88,3489400003.0
2007-11-30 05:50:00,97.88,97.93,97.83,97.835,2062099999.0
2007-11-30 05:55:00,97.835,97.89,97.79,97.83,1722199996.0
2007-11-30 06:00:00,97.83,97.89,97.785,97.81,1085899995.0
2007-11-30 06:05:00,97.805,97.935,97.805,97.89,2452300005.0
2007-11-30 06:10:00,97.89,97.895,97.84,97.88,1806099991.0
2007-11-30 06:15:00,97.88,97.89,97.805,97.87,1232200000.0
2007-11-30 06:20:00,97.87,97.88,97.8,97.85,1945799995.0
2007-11-30 06:25:00,97.85,97.99,97.845,97.95,3350299992.0
2007-11-30 06:30:00,97.95,98.055,97.945,97.96,2500700000.0
2007-11-30 06:35:00,97.96,97.96,97.84,97.86,2065699999.0
2007-11-30 06:40:00,97.86,97.86,97.695,97.705,3491099997.0
2007-11-30 06:45:00,97.71,97.83,97.71,97.83,1850499999.0
2007-11-30 06:50:00,97.83,97.83,97.775,97.8,2004900001.0
2007-11-30 06:55:00,97.8,97.82,97.78,97.81,1468800000.0
2007-11-30 07:00:00,97.81,97.9,97.785,97.86,1897800002.0
2007-11-30 07:05:00,97.86,97.865,97.755,97.8,2462000001.0
2007-11-30 07:10:00,97.8,97.82,97.69,97.75,2544100003.0
2007-11-30 07:15:00,97.745,97.745,97.605,97.625,2125200001.0
2007-11-30 07:20:00,97.63,97.69,97.62,97.635,1741299999.0
2007-11-30 07:25:00,97.635,97.69,97.635,97.675,1242399992.0
2007-11-30 07:30:00,97.67,97.78,97.655,97.76,2526499999.0
2007-11-30 07:35:00,97.76,97.81,97.755,97.78,1757100002.0
2007-11-30 07:40:00,97.78,97.79,97.615,97.63,2223200000.0
2007-11-30 07:45:00,97.63,97.64,97.54,97.55,1933699999.0
2007-11-30 07:50:00,97.55,97.6,97.52,97.54,1327400001.0
2007-11-30 07:55:00,97.53,97.685,97.53,97.65,2537599994.0
2007-11-30 08:00:00,97.645,97.74,97.625,97.63,3865699991.0
2007-11-30 08:05:00,97.625,97.64,97.485,97.59,2488299997.0
2007-11-30 08:10:00,97.585,97.72,97.585,97.7,3061500002.0
2007-11-30 08:15:00,97.7,97.74,97.59,97.7,2771600009.0
2007-11-30 08:20:00,97.695,97.78,97.67,97.74,2667999999.0
2007-11-30 08:25:00,97.74,97.795,97.71,97.78,3018000000.0
2007-11-30 08:30:00,97.78,97.78,97.64,97.69,3269400012.0
2007-11-30 08:35:00,97.69,97.78,97.67,97.78,1457299998.0
2007-11-30 08:40:00,97.78,97.79,97.69,97.73,3219699999.0
2007-11-30 08:45:00,97.72,97.79,97.72,97.75,2188099997.0
2007-11-30 08:50:00,97.75,97.82,97.74,97.78,2615399986.0
2007-11-30 08:55:00,97.78,97.85,97.705,97.72,2874499992.0
2007-11-30 09:00:00,97.72,97.82,97.72,97.79,2618600002.0
2007-11-30 09:05:00,97.79,97.795,97.74,97.76,2514100001.0
2007-11-30 09:10:00,97.76,97.78,97.67,97.77,2205600000.0
2007-11-30 09:15:00,97.77,97.87,97.74,97.85,2572300012.0
2007-11-30 09:20:00,97.85,97.87,97.695,97.75,3448700003.0
2007-11-30 09:25:00,97.75,97.89,97.75,97.85,2822000001.0
2007-11-30 09:30:00,97.85,97.88,97.79,97.85,2328600002.0
2007-11-30 09:35:00,97.86,97.86,97.585,97.69,3169000003.0
2007-11-30 09:40:00,97.69,97.72,97.525,97.69,3433700004.0
2007-11-30 09:45:00,97.69,97.74,97.61,97.67,2769600003.0
2007-11-30 09:50:00,97.67,97.75,97.66,97.72,1889100002.0
2007-11-30 09:55:00,97.73,97.78,97.63,97.78,2509300001.0
2007-11-30 10:00:00,97.78,97.82,97.68,97.705,4357400001.0
2007-11-30 10:05:00,97.705,97.78,97.635,97.68,4348699987.0
2007-11-30 10:10:00,97.68,97.77,97.64,97.67,3092400000.0
2007-11-30 10:15:00,97.67,97.7,97.62,97.66,3092000000.0
2007-11-30 10:20:00,97.66,97.7,97.63,97.655,3146899994.0
2007-11-30 10:25:00,97.655,97.69,97.56,97.57,3823899995.0
2007-11-30 10:30:00,97.57,97.68,97.54,97.63,4690400005.0
2007-11-30 10:35:00,97.63,97.68,97.6,97.66,4447699996.0
2007-11-30 10:40:00,97.66,97.68,97.615,97.63,3114400004.0
2007-11-30 10:45:00,97.63,97.69,97.625,97.65,2281100001.0
2007-11-30 10:50:00,97.65,97.73,97.62,97.7,2850799999.0
2007-11-30 10:55:00,97.69,97.71,97.63,97.64,2941499977.0
2007-11-30 11:00:00,97.63,97.69,97.57,97.67,2663899988.0
2007-11-30 11:05:00,97.67,97.7,97.58,97.6,2367999999.0
2007-11-30 11:10:00,97.6,97.63,97.58,97.6,1608699999.0
2007-11-30 11:15:00,97.6,97.76,97.56,97.715,1819599998.0
2007-11-30 11:20:00,97.72,97.76,97.705,97.73,2154499999.0
2007-11-30 11:25:00,97.73,97.79,97.71,97.79,1629099995.0
2007-11-30 11:30:00,97.79,97.93,97.775,97.91,2699599995.0
2007-11-30 11:35:00,97.91,97.96,97.84,97.9,3957399985.0
2007-11-30 11:40:00,97.9,97.9,97.81,97.83,2448599992.0
2007-11-30 11:45:00,97.83,97.9,97.83,97.85,1753399997.0
2007-11-30 11:50:00,97.85,97.92,97.8,97.91,2454199998.0
2007-11-30 11:55:00,97.92,98.02,97.9,97.98,3090100000.0
2007-11-30 12:00:00,97.99,98.19,97.975,98.15,3116500000.0
2007-11-30 12:05:00,98.15,98.23,98.04,98.08,4241999981.0
2007-11-30 12:10:00,98.08,98.29,98.045,98.27,3200199991.0
2007-11-30 12:15:00,98.27,98.42,98.18,98.41,3216499996.0
2007-11-30 12:20:00,98.41,98.54,98.33,98.37,4643899996.0
2007-11-30 12:25:00,98.37,98.37,98.24,98.3,4575399987.0
2007-11-30 12:30:00,98.3,98.32,98.24,98.28,3899799993.0
2007-11-30 12:35:00,98.28,98.34,98.22,98.3,2392699990.0
2007-11-30 12:40:00,98.3,98.32,98.14,98.16,2396799988.0
2007-11-30 12:45:00,98.16,98.2,98.04,98.04,3709799982.0
2007-11-30 12:50:00,98.03,98.2,98.03,98.19,2591599999.0
2007-11-30 12:55:00,98.19,98.23,97.97,98.04,2570700000.0
2007-11-30 13:00:00,98.04,98.13,98.035,98.12,2718899985.0
2007-11-30 13:05:00,98.12,98.17,98.105,98.165,2741899998.0
2007-11-30 13:10:00,98.17,98.21,98.14,98.17,2035599997.0
2007-11-30 13:15:00,98.17,98.21,98.14,98.16,1743999995.0
2007-11-30 13:20:00,98.16,98.17,98.125,98.17,1276399999.0
2007-11-30 13:25:00,98.17,98.22,98.16,98.21,1731999996.0
2007-11-30 13:30:00,98.21,98.22,98.13,98.14,1361100000.0
2007-11-30 13:35:00,98.14,98.21,98.14,98.18,1627700006.0
2007-11-30 13:40:00,98.18,98.19,98.1,98.15,882199997.0
2007-11-30 13:45:00,98.15,98.15,98.08,98.08,1301799992.0
2007-11-30 13:50:00,98.08,98.13,98.07,98.11,715700000.0
2007-11-30 13:55:00,98.11,98.12,98.0,98.01,2175000003.0
2007-11-30 14:00:00,98.01,98.07,97.96,98.07,2194599985.0
2007-11-30 14:05:00,98.07,98.14,98.06,98.13,1496599991.0
2007-11-30 14:10:00,98.13,98.17,98.12,98.15,1403599997.0
2007-11-30 14:15:00,98.15,98.18,98.09,98.14,1220099999.0
2007-11-30 14:20:00,98.13,98.28,98.13,98.27,2835499994.0
2007-11-30 14:25:00,98.28,98.37,98.26,98.32,2585499998.0
2007-11-30 14:30:00,98.32,98.38,98.28,98.365,2295499998.0
2007-11-30 14:35:00,98.365,98.4,98.325,98.36,2734900002.0
2007-11-30 14:40:00,98.36,98.42,98.27,98.28,2396900001.0
2007-11-30 14:45:00,98.28,98.31,98.21,98.215,2009099985.0
2007-11-30 14:50:00,98.22,98.3,98.19,98.2,2614199997.0
2007-11-30 14:55:00,98.2,98.31,98.17,98.2,3398499999.0
2007-11-30 15:00:00,98.2,98.24,98.17,98.235,1944000006.0
2007-11-30 15:05:00,98.235,98.27,98.17,98.24,2101799999.0
2007-11-30 15:10:00,98.24,98.25,98.18,98.19,2430800001.0
2007-11-30 15:15:00,98.2,98.23,98.15,98.21,2185399993.0
2007-11-30 15:20:00,98.21,98.29,98.2,98.27,2197599999.0
2007-11-30 15:25:00,98.27,98.315,98.175,98.21,1935599996.0
2007-11-30 15:30:00,98.2,98.3,98.19,98.2,2347200003.0
2007-11-30 15:35:00,98.2,98.2,98.03,98.15,2891299996.0
2007-11-30 15:40:00,98.16,98.29,98.145,98.26,1887600001.0
2007-11-30 15:45:00,98.26,98.42,98.25,98.4,2894999996.0
2007-11-30 15:50:00,98.4,98.44,98.38,98.43,3703499999.0
2007-11-30 15:55:00,98.43,98.44,98.37,98.405,2989500000.0
2007-11-30 16:00:00,98.405,98.43,98.37,98.42,2313500003.0
2007-11-30 16:05:00,98.42,98.49,98.39,98.46,2127700000.0
2007-11-30 16:10:00,98.47,98.5,98.435,98.48,3462499999.0
2007-11-30 16:15:00,98.48,98.54,98.425,98.53,2720200002.0
2007-11-30 16:20:00,98.53,98.53,98.47,98.5,3916100002.0
2007-11-30 16:25:00,98.5,98.51,98.42,98.45,2544700001.0
2007-11-30 16:30:00,98.45,98.47,98.41,98.46,2382500001.0
2007-11-30 16:35:00,98.46,98.59,98.45,98.53,5013800007.0
2007-11-30 16:40:00,98.53,98.58,98.46,98.46,2794399999.0
2007-11-30 16:45:00,98.45,98.48,98.345,98.43,3345200000.0
2007-11-30 16:50:00,98.435,98.45,98.36,98.45,2361700002.0
2007-11-30 16:55:00,98.46,98.57,98.43,98.5,2588900001.0
2007-11-30 17:00:00,98.5,98.67,98.48,98.485,3347300001.0
2007-11-30 17:05:00,98.48,98.57,98.47,98.56,3258399998.0
2007-11-30 17:10:00,98.56,98.56,98.45,98.48,3315500005.0
2007-11-30 17:15:00,98.48,98.52,98.42,98.44,3599299999.0
2007-11-30 17:20:00,98.44,98.48,98.385,98.43,3149200005.0
2007-11-30 17:25:00,98.43,98.46,98.35,98.44,3536300003.0
2007-11-30 17:30:00,98.44,98.56,98.44,98.54,3284800002.0
2007-11-30 17:35:00,98.54,98.55,98.44,98.54,3755000005.0
2007-11-30 17:40:00,98.54,98.54,98.44,98.45,4157199998.0
2007-11-30 17:45:00,98.45,98.45,98.27,98.34,3059100002.0
2007-11-30 17:50:00,98.34,98.42,98.19,98.22,3861500001.0
2007-11-30 17:55:00,98.21,98.27,98.03,98.03,4796599995.0
2007-11-30 18:00:00,98.05,98.27,98.025,98.12,4298999992.0
2007-11-30 18:05:00,98.12,98.19,98.09,98.15,3371999996.0
2007-11-30 18:10:00,98.15,98.18,98.04,98.05,3124400001.0
2007-11-30 18:15:00,98.05,98.1,97.9,97.925,3964100001.0
2007-11-30 18:20:00,97.92,98.09,97.9,98.08,2866800002.0
2007-11-30 18:25:00,98.08,98.22,98.065,98.17,2360400000.0
2007-11-30 18:30:00,98.175,98.26,98.12,98.18,3260199998.0
2007-11-30 18:35:00,98.18,98.21,98.13,98.16,2451600001.0
2007-11-30 18:40:00,98.16,98.25,98.135,98.19,2441700000.0
2007-11-30 18:45:00,98.19,98.28,98.13,98.28,2171700000.0
2007-11-30 18:50:00,98.28,98.35,98.18,98.2,2631500000.0
2007-11-30 18:55:00,98.2,98.37,98.19,98.2,2131200000.0
2007-11-30 19:00:00,98.2,98.27,98.18,98.23,1500900000.0
2007-11-30 19:05:00,98.23,98.23,98.01,98.06,1573000000.0
2007-11-30 19:10:00,98.06,98.11,98.03,98.07,1700199995.0
2007-11-30 19:15:00,98.07,98.1,97.92,97.93,1249600000.0
2007-11-30 19:20:00,97.93,97.98,97.86,97.86,1022700000.0
2007-11-30 19:25:00,97.86,97.92,97.8,97.88,1089000000.0
2007-11-30 19:30:00,97.88,97.88,97.775,97.84,1851799996.0
2007-11-30 19:35:00,97.84,97.85,97.73,97.81,1588400000.0
2007-11-30 19:40:00,97.81,97.86,97.77,97.77,1612500000.0
2007-11-30 19:45:00,97.78,97.85,97.75,97.83,1757999998.0
2007-11-30 19:50:00,97.83,97.84,97.8,97.81,1626900000.0
2007-11-30 19:55:00,97.81,97.92,97.79,97.91,1436500001.0
2007-11-30 20:00:00,97.92,97.96,97.81,97.82,1839699995.0
2007-11-30 20:05:00,97.83,97.83,97.62,97.64,950100000.0
2007-11-30 20:10:00,97.64,97.81,97.64,97.73,1808700002.0
2007-11-30 20:15:00,97.73,97.82,97.72,97.79,1732400000.0
2007-11-30 20:20:00,97.79,97.86,97.78,97.8,1257100002.0
2007-11-30 20:25:00,97.8,97.93,97.78,97.93,1656999999.0
2007-11-30 20:30:00,97.93,97.96,97.9,97.91,1182800000.0
2007-11-30 20:35:00,97.92,98.04,97.91,97.99,1808200003.0
2007-11-30 20:40:00,97.99,98.02,97.9,97.93,751300003.0
2007-11-30 20:45:00,97.93,97.94,97.9,97.93,874100000.0
2007-11-30 20:50:00,97.93,97.94,97.83,97.85,1025300000.0
2007-11-30 20:55:00,97.85,97.86,97.81,97.82,726799998.0
2007-11-30 21:00:00,97.81,97.87,97.73,97.74,1555499997.0
2007-11-30 21:05:00,97.74,97.83,97.74,97.83,1112300000.0
2007-11-30 21:10:00,97.83,97.87,97.82,97.86,925200000.0
2007-11-30 21:15:00,97.86,97.93,97.825,97.91,956199998.0
2007-11-30 21:20:00,97.91,97.94,97.86,97.89,1073100000.0
2007-11-30 21:25:00,97.89,97.93,97.88,97.91,1037800000.0
2007-11-30 21:30:00,97.91,97.93,97.86,97.895,989300001.0
2007-11-30 21:35:00,97.9,97.93,97.87,97.93,1105900000.0
2007-11-30 21:40:00,97.93,97.95,97.91,97.95,590000000.0
2007-11-30 21:45:00,97.95,98.0,97.94,97.95,1794099996.0
2007-11-30 21:50:00,97.95,97.95,97.83,97.87,1848199996.0
2007-11-30 21:55:00,97.87,98.08,97.86,98.04,1120799998.0
2007-11-30 22:00:00,98.05,98.08,97.96,97.96,2708299990.0
2007-11-30 22:05:00,97.96,97.97,97.84,97.87,2401400000.0
2007-11-30 22:10:00,97.87,97.93,97.79,97.91,1949300005.0
2007-11-30 22:15:00,97.91,98.0,97.87,97.98,3010100003.0
2007-11-30 22:20:00,97.98,98.05,97.97,98.03,1757500001.0
2007-11-30 22:25:00,98.03,98.08,98.01,98.02,2654000001.0
2007-11-30 22:30:00,98.02,98.04,97.96,97.96,2186500000.0
2007-11-30 22:35:00,97.96,97.98,97.93,97.93,1605300000.0
2007-11-30 22:40:00,97.93,98.13,97.92,98.08,1551799996.0
2007-11-30 22:45:00,98.08,98.09,97.95,97.95,1546199997.0
2007-11-30 22:50:00,97.96,98.0,97.915,97.98,2045199996.0
2007-11-30 22:55:00,97.97,98.12,97.97,98.12,1798800003.0
2007-11-30 23:00:00,98.11,98.169,98.09,98.146,1469400003.0
2007-11-30 23:05:00,98.139,98.233,98.139,98.155,900300000.0
2007-11-30 23:10:00,98.151,98.249,98.127,98.237,1338699997.0
2007-11-30 23:15:00,98.251,98.378,98.243,98.295,655600000.0
2007-11-30 23:20:00,98.295,98.324,98.254,98.3,665099999.0
2007-11-30 23:25:00,98.281,98.282,98.199,98.25,1146000001.0
2007-11-30 23:30:00,98.253,98.297,98.217,98.275,655300000.0
2007-11-30 23:35:00,98.268,98.313,98.234,98.272,718900000.0
2007-11-30 23:40:00,98.256,98.283,98.225,98.283,962399998.0
2007-11-30 23:45:00,98.258,98.29,98.222,98.24,821399999.0
2007-11-30 23:50:00,98.237,98.28,98.224,98.248,1293300000.0
2007-11-30 23:55:00,98.253,98.326,98.249,98.281,1753400001.0
2007-12-03 00:00:00,98.02,98.02,98.0,98.005,196300000.0
2007-12-03 00:05:00,97.985,97.995,97.905,97.905,150800000.0
2007-12-03 00:10:00,97.905,97.93,97.85,97.925,1119099999.0
2007-12-03 00:15:00,97.945,97.955,97.885,97.935,671900000.0
2007-12-03 00:20:00,97.935,97.975,97.91,97.95,754999998.0
2007-12-03 00:25:00,97.935,98.005,97.935,97.97,855799998.0
2007-12-03 00:30:00,97.97,98.015,97.925,98.015,1661699996.0
2007-12-03 00:35:00,98.01,98.05,98.01,98.03,1104100000.0
2007-12-03 00:40:00,98.03,98.09,98.02,98.085,1298100000.0
2007-12-03 00:45:00,98.085,98.1,98.05,98.065,1358600000.0
2007-12-03 00:50:00,98.065,98.105,98.035,98.1,780900003.0
2007-12-03 00:55:00,98.105,98.235,98.095,98.23,3119100007.0
2007-12-03 01:00:00,98.23,98.23,98.15,98.17,2735399992.0
2007-12-03 01:05:00,98.17,98.19,98.03,98.09,2109400000.0
2007-12-03 01:10:00,98.1,98.13,98.005,98.11,1319699988.0
2007-12-03 01:15:00,98.11,98.16,98.025,98.025,2005999985.0
2007-12-03 01:20:00,98.03,98.09,98.02,98.06,2334399975.0
2007-12-03 01:25:00,98.06,98.07,98.0,98.025,1225900000.0
2007-12-03 01:30:00,98.025,98.055,97.94,98.01,1833899997.0
2007-12-03 01:35:00,98.005,98.055,97.985,98.035,2023900008.0
2007-12-03 01:40:00,98.035,98.1,97.99,98.04,2239699983.0
2007-12-03 01:45:00,98.04,98.18,98.03,98.15,4606500009.0
2007-12-03 01:50:00,98.15,98.15,98.01,98.07,2738800007.0
2007-12-03 01:55:00,98.07,98.07,97.93,97.98,2315200002.0
2007-12-03 02:00:00,97.98,98.0,97.955,97.99,488000000.0
2007-12-03 02:05:00,98.0,98.04,97.98,98.04,663800000.0
2007-12-03 02:10:00,98.025,98.095,98.02,98.04,2546800006.0
2007-12-03 02:15:00,98.035,98.045,97.925,97.97,1314000000.0
2007-12-03 02:20:00,97.97,98.075,97.955,97.975,3078600001.0
2007-12-03 02:25:00,97.975,98.05,97.96,97.97,1866799997.0
2007-12-03 02:30:00,97.975,97.975,97.74,97.81,5010500014.0
2007-12-03 02:35:00,97.81,97.84,97.765,97.8,1169900006.0
2007-12-03 02:40:00,97.8,97.82,97.755,97.81,1104300000.0
2007-12-03 02:45:00,97.81,97.83,97.765,97.785,1457399999.0
2007-12-03 02:50:00,97.785,97.85,97.765,97.85,3209099996.0
2007-12-03 02:55:00,97.86,97.88,97.805,97.86,2846699990.0
2007-12-03 03:00:00,97.86,97.88,97.77,97.775,2225500000.0
2007-12-03 03:05:00,97.775,97.8,97.7,97.7,2544500003.0
2007-12-03 03:10:00,97.71,97.75,97.695,97.71,1924199999.0
2007-12-03 03:15:00,97.71,97.73,97.68,97.71,2302900001.0
2007-12-03 03:20:00,97.71,97.76,97.695,97.74,1830500001.0
2007-12-03 03:25:00,97.74,97.74,97.66,97.72,1746200001.0
2007-12-03 03:30:00,97.715,97.74,97.69,97.7,1920000003.0
2007-12-03 03:35:00,97.7,97.72,97.685,97.715,1782600002.0
2007-12-03 03:40:00,97.715,97.775,97.705,97.76,2094200000.0
2007-12-03 03:45:00,97.76,97.77,97.58,97.58,2522100003.0
2007-12-03 03:50:00,97.585,97.64,97.52,97.565,3164100001.0
2007-12-03 03:55:00,97.56,97.59,97.515,97.54,1733800001.0
2007-12-03 04:00:00,97.54,97.57,97.3,97.3,3231699997.0
2007-12-03 04:05:00,97.3,97.47,97.3,97.43,3033900004.0
2007-12-03 04:10:00,97.43,97.47,97.42,97.45,1145700000.0
2007-12-03 04:15:00,97.455,97.455,97.32,97.34,2895300016.0
2007-12-03 04:20:00,97.34,97.385,97.315,97.385,1511900000.0
2007-12-03 04:25:00,97.385,97.385,97.23,97.25,1910300000.0
2007-12-03 04:30:00,97.25,97.355,97.23,97.24,2444800006.0
2007-12-03 04:35:00,97.24,97.33,97.19,97.195,3318999998.0
2007-12-03 04:40:00,97.195,97.27,97.185,97.22,2605099998.0
2007-12-03 04:45:00,97.215,97.235,97.185,97.185,1546200004.0
2007-12-03 04:50:00,97.185,97.24,97.16,97.23,2359199994.0
2007-12-03 04:55:00,97.23,97.295,97.215,97.27,1985500000.0
2007-12-03 05:00:00,97.27,97.3,97.26,97.29,740500003.0
2007-12-03 05:05:00,97.29,97.33,97.27,97.28,1302000001.0
2007-12-03 05:10:00,97.28,97.29,97.205,97.21,951699998.0
2007-12-03 05:15:00,97.21,97.21,97.145,97.18,1084000000.0
2007-12-03 05:20:00,97.18,97.21,97.16,97.2,897700001.0
2007-12-03 05:25:00,97.2,97.26,97.165,97.175,1730399998.0
2007-12-03 05:30:00,97.175,97.22,97.16,97.17,2288299988.0
2007-12-03 05:35:00,97.17,97.32,97.165,97.32,2874599989.0
2007-12-03 05:40:00,97.32,97.37,97.3,97.31,1486200001.0
2007-12-03 05:45:00,97.31,97.35,97.28,97.34,1687500005.0
2007-12-03 05:50:00,97.34,97.34,97.26,97.27,1415300000.0
2007-12-03 05:55:00,97.27,97.27,97.19,97.21,1431800002.0
2007-12-03 06:00:00,97.21,97.22,97.17,97.205,483500000.0
2007-12-03 06:05:00,97.205,97.225,97.17,97.21,2289000000.0
2007-12-03 06:10:00,97.21,97.23,97.16,97.185,3665799996.0
2007-12-03 06:15:00,97.185,97.25,97.185,97.24,1352800001.0
2007-12-03 06:20:00,97.24,97.29,97.23,97.25,806800004.0
2007-12-03 06:25:00,97.25,97.285,97.23,97.265,3127500000.0
2007-12-03 06:30:00,97.265,97.3,97.245,97.285,2810199993.0
2007-12-03 06:35:00,97.28,97.31,97.27,97.31,1023000000.0
2007-12-03 06:40:00,97.31,97.33,97.28,97.325,957300002.0
2007-12-03 06:45:00,97.325,97.33,97.25,97.255,1468399996.0
2007-12-03 06:50:00,97.26,97.27,97.21,97.22,1903600000.0
2007-12-03 06:55:00,97.215,97.24,97.17,97.23,1557499996.0
2007-12-03 07:00:00,97.23,97.25,97.205,97.21,472800000.0
2007-12-03 07:05:00,97.21,97.27,97.195,97.26,886899994.0
2007-12-03 07:10:00,97.26,97.27,97.235,97.24,1188600000.0
2007-12-03 07:15:00,97.23,97.295,97.23,97.285,1333999999.0
2007-12-03 07:20:00,97.285,97.32,97.27,97.31,1422400000.0
2007-12-03 07:25:00,97.31,97.325,97.29,97.305,1906999998.0
2007-12-03 07:30:00,97.3,97.375,97.3,97.36,1965100000.0
2007-12-03 07:35:00,97.36,97.45,97.345,97.44,2118599998.0
2007-12-03 07:40:00,97.44,97.46,97.39,97.43,1192500000.0
2007-12-03 07:45:00,97.43,97.45,97.395,97.42,1180100001.0
2007-12-03 07:50:00,97.405,97.405,97.315,97.325,2225900002.0
2007-12-03 07:55:00,97.325,97.41,97.295,97.41,2680300002.0
2007-12-03 08:00:00,97.405,97.41,97.335,97.4,2711600000.0
2007-12-03 08:05:00,97.4,97.45,97.385,97.415,1293800000.0
2007-12-03 08:10:00,97.42,97.5,97.4,97.4,2508099997.0
2007-12-03 08:15:00,97.405,97.5,97.4,97.5,2022199996.0
2007-12-03 08:20:00,97.5,97.58,97.49,97.54,2408500000.0
2007-12-03 08:25:00,97.54,97.555,97.51,97.54,2897599999.0
2007-12-03 08:30:00,97.54,97.6,97.525,97.595,2528199997.0
2007-12-03 08:35:00,97.6,97.63,97.52,97.54,1814999994.0
2007-12-03 08:40:00,97.54,97.61,97.505,97.59,1698800000.0
2007-12-03 08:45:00,97.59,97.61,97.5,97.5,1614699998.0
2007-12-03 08:50:00,97.5,97.51,97.345,97.355,3117300001.0
2007-12-03 08:55:00,97.355,97.45,97.315,97.45,1770899995.0
2007-12-03 09:00:00,97.45,97.49,97.42,97.435,1520400003.0
2007-12-03 09:05:00,97.435,97.47,97.42,97.43,1230300001.0
2007-12-03 09:10:00,97.425,97.475,97.41,97.43,1506300000.0
2007-12-03 09:15:00,97.44,97.56,97.43,97.55,1881300000.0
2007-12-03 09:20:00,97.55,97.6,97.41,97.44,2054999998.0
2007-12-03 09:25:00,97.43,97.54,97.43,97.48,2532300000.0
2007-12-03 09:30:00,97.48,97.53,97.43,97.44,2584100000.0
2007-12-03 09:35:00,97.44,97.46,97.36,97.41,2582200000.0
2007-12-03 09:40:00,97.41,97.43,97.31,97.37,3087199992.0
2007-12-03 09:45:00,97.37,97.37,97.23,97.27,2926400000.0
2007-12-03 09:50:00,97.27,97.36,97.27,97.33,2777600000.0
2007-12-03 09:55:00,97.33,97.4,97.31,97.4,2203199999.0
2007-12-03 10:00:00,97.4,97.46,97.375,97.41,2951000000.0
2007-12-03 10:05:00,97.41,97.47,97.39,97.41,3246299997.0
2007-12-03 10:10:00,97.41,97.43,97.36,97.43,2820200000.0
2007-12-03 10:15:00,97.43,97.51,97.4,97.51,1941800000.0
2007-12-03 10:20:00,97.51,97.595,97.47,97.56,2473899997.0
2007-12-03 10:25:00,97.56,97.58,97.48,97.49,2755000000.0
2007-12-03 10:30:00,97.49,97.51,97.45,97.49,2359100000.0
2007-12-03 10:35:00,97.49,97.53,97.48,97.5,1629900000.0
2007-12-03 10:40:00,97.5,97.52,97.47,97.51,1556000000.0
2007-12-03 10:45:00,97.51,97.52,97.46,97.47,1457399999.0
2007-12-03 10:50:00,97.47,97.49,97.385,97.4,2899799997.0
2007-12-03 10:55:00,97.4,97.41,97.32,97.32,2016700000.0
2007-12-03 11:00:00,97.32,97.37,97.31,97.34,2243600004.0
2007-12-03 11:05:00,97.33,97.35,97.15,97.22,3486999999.0
2007-12-03 11:10:00,97.22,97.34,97.22,97.34,2843900000.0
2007-12-03 11:15:00,97.34,97.34,97.24,97.24,2227499997.0
2007-12-03 11:20:00,97.24,97.33,97.23,97.29,1618299996.0
2007-12-03 11:25:00,97.29,97.29,97.245,97.26,1441800000.0
2007-12-03 11:30:00,97.26,97.27,97.21,97.26,1748500000.0
2007-12-03 11:35:00,97.26,97.29,97.21,97.23,1618600001.0
2007-12-03 11:40:00,97.23,97.29,97.23,97.255,2489500002.0
2007-12-03 11:45:00,97.26,97.36,97.25,97.35,2762900001.0
2007-12-03 11:50:00,97.35,97.35,97.26,97.28,2331300000.0
2007-12-03 11:55:00,97.28,97.43,97.28,97.42,1785999999.0
2007-12-03 12:00:00,97.42,97.66,97.42,97.53,3589600007.0
2007-12-03 12:05:00,97.53,97.54,97.47,97.5,2755000000.0
2007-12-03 12:10:00,97.5,97.56,97.48,97.54,2670000000.0
2007-12-03 12:15:00,97.54,97.6,97.54,97.57,2962900000.0
2007-12-03 12:20:00,97.57,97.59,97.55,97.58,2223100000.0
2007-12-03 12:25:00,97.58,97.61,97.5,97.5,2564700000.0
2007-12-03 12:30:00,97.5,97.52,97.46,97.5,1836599999.0
2007-12-03 12:35:00,97.5,97.58,97.495,97.58,2793600000.0
2007-12-03 12:40:00,97.57,97.59,97.51,97.51,2003200001.0
2007-12-03 12:45:00,97.51,97.55,97.49,97.52,2622499999.0
2007-12-03 12:50:00,97.52,97.65,97.51,97.61,2586400000.0
2007-12-03 12:55:00,97.61,97.67,97.56,97.57,2183100000.0
2007-12-03 13:00:00,97.57,97.59,97.53,97.53,2139900000.0
2007-12-03 13:05:00,97.53,97.55,97.39,97.39,2462399996.0
2007-12-03 13:10:00,97.39,97.43,97.34,97.38,2252099998.0
2007-12-03 13:15:00,97.38,97.45,97.35,97.44,2329900000.0
2007-12-03 13:20:00,97.44,97.45,97.425,97.43,1483499999.0
2007-12-03 13:25:00,97.43,97.55,97.43,97.49,1990499997.0
2007-12-03 13:30:00,97.5,97.51,97.42,97.44,2628100000.0
2007-12-03 13:35:00,97.45,97.45,97.38,97.4,3182700000.0
2007-12-03 13:40:00,97.4,97.48,97.365,97.385,3805699999.0
2007-12-03 13:45:00,97.385,97.43,97.385,97.425,1694300003.0
2007-12-03 13:50:00,97.425,97.48,97.41,97.465,2020100000.0
2007-12-03 13:55:00,97.465,97.48,97.41,97.46,1965200000.0
2007-12-03 14:00:00,97.46,97.56,97.43,97.54,1373700000.0
2007-12-03 14:05:00,97.54,97.54,97.47,97.53,2349899991.0
2007-12-03 14:10:00,97.53,97.63,97.51,97.59,2896999989.0
2007-12-03 14:15:00,97.585,97.6,97.52,97.52,2936000003.0
2007-12-03 14:20:00,97.52,97.55,97.48,97.52,2127300000.0
2007-12-03 14:25:00,97.525,97.53,97.44,97.45,2821799995.0
2007-12-03 14:30:00,97.45,97.5,97.41,97.5,2196499997.0
2007-12-03 14:35:00,97.5,97.52,97.39,97.41,2389799999.0
2007-12-03 14:40:00,97.41,97.44,97.37,97.41,3178200002.0
2007-12-03 14:45:00,97.41,97.47,97.39,97.45,2183799989.0
2007-12-03 14:50:00,97.45,97.46,97.415,97.415,1566799985.0
2007-12-03 14:55:00,97.415,97.46,97.415,97.45,789300000.0
2007-12-03 15:00:00,97.45,97.52,97.445,97.5,2512199989.0
2007-12-03 15:05:00,97.49,97.56,97.47,97.49,4406199991.0
2007-12-03 15:10:00,97.49,97.51,97.42,97.42,2764000000.0
2007-12-03 15:15:00,97.41,97.45,97.29,97.43,3772499990.0
2007-12-03 15:20:00,97.43,97.47,97.39,97.43,3813899998.0
2007-12-03 15:25:00,97.44,97.46,97.4,97.44,2019199993.0
2007-12-03 15:30:00,97.44,97.47,97.425,97.44,3060599998.0
2007-12-03 15:35:00,97.44,97.44,97.39,97.43,2753499996.0
2007-12-03 15:40:00,97.43,97.48,97.41,97.48,2703699998.0
2007-12-03 15:45:00,97.48,97.48,97.42,97.45,1761600000.0
2007-12-03 15:50:00,97.45,97.46,97.39,97.39,2320799999.0
2007-12-03 15:55:00,97.39,97.49,97.39,97.44,3792299995.0
2007-12-03 16:00:00,97.44,97.5,97.425,97.435,2648900003.0
2007-12-03 16:05:00,97.435,97.5,97.425,97.48,3604999992.0
2007-12-03 16:10:00,97.48,97.5,97.39,97.39,3430800000.0
2007-12-03 16:15:00,97.39,97.44,97.39,97.4,2350400000.0
2007-12-03 16:20:00,97.4,97.4,97.35,97.35,3161500004.0
2007-12-03 16:25:00,97.36,97.4,97.31,97.32,3418899975.0
2007-12-03 16:30:00,97.32,97.36,97.245,97.3,3976099994.0
2007-12-03 16:35:00,97.305,97.36,97.21,97.22,4749199973.0
2007-12-03 16:40:00,97.22,97.26,97.16,97.26,4800599962.0
2007-12-03 16:45:00,97.26,97.33,97.22,97.33,4685499992.0
2007-12-03 16:50:00,97.33,97.37,97.3,97.325,4258599971.0
2007-12-03 16:55:00,97.33,97.35,97.29,97.33,3822200000.0
2007-12-03 17:00:00,97.33,97.44,97.29,97.32,3436700001.0
2007-12-03 17:05:00,97.32,97.33,97.255,97.26,3786199992.0
2007-12-03 17:10:00,97.26,97.29,97.21,97.23,3718100003.0
2007-12-03 17:15:00,97.24,97.33,97.225,97.29,2933800000.0
2007-12-03 17:20:00,97.29,97.36,97.26,97.35,4183399986.0
2007-12-03 17:25:00,97.35,97.41,97.31,97.37,4041299986.0
2007-12-03 17:30:00,97.37,97.5,97.36,97.485,3871999996.0
2007-12-03 17:35:00,97.485,97.52,97.415,97.43,3008700003.0
2007-12-03 17:40:00,97.43,97.5,97.42,97.46,3849499970.0
2007-12-03 17:45:00,97.46,97.53,97.37,97.39,3561599996.0
2007-12-03 17:50:00,97.39,97.49,97.37,97.44,3421899991.0
2007-12-03 17:55:00,97.44,97.64,97.43,97.59,3436399999.0
2007-12-03 18:00:00,97.59,97.63,97.455,97.49,4137499997.0
2007-12-03 18:05:00,97.49,97.57,97.43,97.47,4141200001.0
2007-12-03 18:10:00,97.47,97.48,97.37,97.39,3002100000.0
2007-12-03 18:15:00,97.39,97.42,97.31,97.42,3743599997.0
2007-12-03 18:20:00,97.43,97.54,97.37,97.54,4702699990.0
2007-12-03 18:25:00,97.54,97.55,97.41,97.46,4361199997.0
2007-12-03 18:30:00,97.46,97.54,97.42,97.42,3099600001.0
2007-12-03 18:35:00,97.42,97.51,97.42,97.46,3846000000.0
2007-12-03 18:40:00,97.46,97.47,97.41,97.42,2338400000.0
2007-12-03 18:45:00,97.42,97.44,97.36,97.42,2865100001.0
2007-12-03 18:50:00,97.42,97.48,97.395,97.44,3288100003.0
2007-12-03 18:55:00,97.44,97.5,97.41,97.47,3359499998.0
2007-12-03 19:00:00,97.47,97.48,97.4,97.43,2293599996.0
2007-12-03 19:05:00,97.43,97.43,97.39,97.41,1640999995.0
2007-12-03 19:10:00,97.41,97.45,97.395,97.44,1967499994.0
2007-12-03 19:15:00,97.43,97.45,97.395,97.44,1382200005.0
2007-12-03 19:20:00,97.44,97.44,97.38,97.39,1885257804.0
2007-12-03 19:25:00,97.39,97.4,97.31,97.38,2176900002.0
2007-12-03 19:30:00,97.38,97.44,97.38,97.41,1869200001.0
2007-12-03 19:35:00,97.405,97.43,97.4,97.4,1542700000.0
2007-12-03 19:40:00,97.4,97.42,97.38,97.4,1231400001.0
2007-12-03 19:45:00,97.4,97.43,97.38,97.41,686200001.0
2007-12-03 19:50:00,97.41,97.47,97.4,97.46,2169400002.0
2007-12-03 19:55:00,97.46,97.46,97.33,97.41,2445800008.0
2007-12-03 20:00:00,97.42,97.43,97.36,97.38,3360100005.0
2007-12-03 20:05:00,97.38,97.38,97.3,97.34,3097800016.0
2007-12-03 20:10:00,97.34,97.35,97.3,97.31,1591099999.0
2007-12-03 20:15:00,97.31,97.31,97.225,97.29,2126800000.0
2007-12-03 20:20:00,97.29,97.31,97.27,97.28,1128899999.0
2007-12-03 20:25:00,97.28,97.29,97.245,97.26,1256800001.0
2007-12-03 20:30:00,97.26,97.3,97.22,97.29,2856699997.0
2007-12-03 20:35:00,97.29,97.34,97.275,97.34,2532000006.0
2007-12-03 20:40:00,97.34,97.39,97.26,97.295,2840500000.0
2007-12-03 20:45:00,97.3,97.38,97.27,97.36,2322900009.0
2007-12-03 20:50:00,97.36,97.37,97.25,97.25,2126300000.0
2007-12-03 20:55:00,97.25,97.26,97.155,97.16,3612899997.0
2007-12-03 21:00:00,97.17,97.3,97.16,97.3,2496199997.0
2007-12-03 21:05:00,97.3,97.31,97.27,97.28,1638800000.0
2007-12-03 21:10:00,97.28,97.28,97.24,97.24,1729899994.0
2007-12-03 21:15:00,97.24,97.33,97.23,97.32,1459599999.0
2007-12-03 21:20:00,97.31,97.34,97.3,97.315,2143799994.0
2007-12-03 21:25:00,97.32,97.35,97.21,97.23,1933899998.0
2007-12-03 21:30:00,97.23,97.28,97.2,97.28,2066899999.0
2007-12-03 21:35:00,97.27,97.31,97.23,97.27,2152399997.0
2007-12-03 21:40:00,97.27,97.35,97.26,97.35,1680299993.0
2007-12-03 21:45:00,97.35,97.35,97.3,97.33,1164399999.0
2007-12-03 21:50:00,97.33,97.4,97.32,97.4,1670599995.0
2007-12-03 21:55:00,97.4,97.41,97.36,97.38,1691899996.0
2007-12-03 22:00:00,97.38,97.39,97.34,97.36,1803600008.0
2007-12-03 22:05:00,97.36,97.36,97.3,97.31,2839899992.0
2007-12-03 22:10:00,97.31,97.33,97.26,97.275,3422399989.0
2007-12-03 22:15:00,97.275,97.31,97.27,97.29,1205900000.0
2007-12-03 22:20:00,97.3,97.39,97.27,97.38,2438800007.0
2007-12-03 22:25:00,97.38,97.41,97.29,97.32,4003800000.0
2007-12-03 22:30:00,97.32,97.35,97.25,97.25,3611699994.0
2007-12-03 22:35:00,97.25,97.29,97.225,97.27,2819599995.0
2007-12-03 22:40:00,97.27,97.31,97.26,97.3,1683500001.0
2007-12-03 22:45:00,97.3,97.3,97.225,97.25,3064199996.0
2007-12-03 22:50:00,97.25,97.26,97.19,97.26,3177499994.0
2007-12-03 22:55:00,97.26,97.27,97.24,97.26,2262500000.0
2007-12-03 23:00:00,97.25,97.27,97.21,97.21,1756499999.0
2007-12-03 23:05:00,97.21,97.26,97.185,97.25,2324599998.0
2007-12-03 23:10:00,97.25,97.29,97.23,97.245,2942499996.0
2007-12-03 23:15:00,97.25,97.29,97.225,97.25,2180099998.0
2007-12-03 23:20:00,97.25,97.25,97.175,97.2,3038800005.0
2007-12-03 23:25:00,97.2,97.23,97.18,97.215,2640999997.0
2007-12-03 23:30:00,97.215,97.24,97.205,97.21,1695399997.0
2007-12-03 23:35:00,97.21,97.22,97.155,97.165,2574299987.0
2007-12-03 23:40:00,97.17,97.22,97.165,97.22,1296100005.0
2007-12-03 23:45:00,97.22,97.28,97.22,97.25,2276300003.0
2007-12-03 23:50:00,97.26,97.295,97.235,97.28,890699999.0
2007-12-03 23:55:00,97.28,97.28,97.24,97.24,658399998.0
2007-12-04 00:00:00,97.24,97.26,97.22,97.24,1290300000.0
2007-12-04 00:05:00,97.24,97.27,97.22,97.25,2599200011.0
2007-12-04 00:10:00,97.24,97.27,97.24,97.25,2208799996.0
2007-12-04 00:15:00,97.27,97.27,97.205,97.21,1415800004.0
2007-12-04 00:20:00,97.2,97.24,97.16,97.22,2187400003.0
2007-12-04 00:25:00,97.23,97.24,97.17,97.205,1694200001.0
2007-12-04 00:30:00,97.205,97.22,97.18,97.215,579900003.0
2007-12-04 00:35:00,97.205,97.24,97.205,97.21,992300000.0
2007-12-04 00:40:00,97.21,97.215,97.16,97.18,1801700000.0
2007-12-04 00:45:00,97.18,97.23,97.18,97.23,1174700000.0
2007-12-04 00:50:00,97.22,97.23,97.17,97.21,1653399998.0
2007-12-04 00:55:00,97.21,97.26,97.205,97.225,1398499997.0
2007-12-04 01:00:00,97.225,97.29,97.225,97.29,1732700000.0
2007-12-04 01:05:00,97.29,97.315,97.265,97.28,508400000.0
2007-12-04 01:10:00,97.28,97.3,97.235,97.255,631899998.0
2007-12-04 01:15:00,97.255,97.285,97.21,97.255,3263699992.0
2007-12-04 01:20:00,97.255,97.315,97.24,97.28,693000000.0
2007-12-04 01:25:00,97.28,97.3,97.26,97.27,1412900000.0
2007-12-04 01:30:00,97.27,97.285,97.185,97.19,1737299997.0
2007-12-04 01:35:00,97.19,97.22,97.18,97.19,1933300001.0
2007-12-04 01:40:00,97.19,97.24,97.165,97.215,1575099997.0
2007-12-04 01:45:00,97.215,97.265,97.215,97.23,2583799992.0
2007-12-04 01:50:00,97.23,97.255,97.19,97.245,2473800002.0
2007-12-04 01:55:00,97.24,97.305,97.235,97.295,1495900000.0
2007-12-04 02:00:00,97.295,97.35,97.275,97.29,3225300000.0
2007-12-04 02:05:00,97.29,97.29,97.12,97.12,2709200001.0
2007-12-04 02:10:00,97.12,97.19,97.11,97.11,1808800000.0
2007-12-04 02:15:00,97.11,97.17,97.09,97.17,1466000002.0
2007-12-04 02:20:00,97.17,97.17,96.975,96.99,2900400000.0
2007-12-04 02:25:00,96.99,97.13,96.99,97.05,1960400000.0
2007-12-04 02:30:00,97.05,97.06,96.57,96.585,5209899980.0
2007-12-04 02:35:00,96.58,96.725,96.58,96.7,3853000000.0
2007-12-04 02:40:00,96.7,96.74,96.435,96.52,5265300004.0
2007-12-04 02:45:00,96.52,96.67,96.515,96.62,4235299997.0
2007-12-04 02:50:00,96.62,96.68,96.57,96.585,3921100007.0
2007-12-04 02:55:00,96.585,96.68,96.56,96.66,4947300002.0
2007-12-04 03:00:00,96.655,96.655,96.44,96.495,4694399999.0
2007-12-04 03:05:00,96.495,96.535,96.44,96.515,2272900000.0
2007-12-04 03:10:00,96.515,96.525,96.415,96.455,3616799992.0
2007-12-04 03:15:00,96.455,96.465,96.365,96.43,5680100005.0
2007-12-04 03:20:00,96.43,96.45,96.27,96.325,6400800005.0
2007-12-04 03:25:00,96.325,96.43,96.325,96.41,2984799999.0
2007-12-04 03:30:00,96.41,96.48,96.4,96.465,1014100000.0
2007-12-04 03:35:00,96.465,96.49,96.44,96.45,822700000.0
2007-12-04 03:40:00,96.45,96.53,96.405,96.515,4015500006.0
2007-12-04 03:45:00,96.515,96.525,96.47,96.505,1836300005.0
2007-12-04 03:50:00,96.505,96.525,96.485,96.505,1550799992.0
2007-12-04 03:55:00,96.505,96.515,96.465,96.475,2776400007.0
2007-12-04 04:00:00,96.475,96.475,96.39,96.435,2253000002.0
2007-12-04 04:05:00,96.435,96.48,96.435,96.46,1213700000.0
2007-12-04 04:10:00,96.46,96.55,96.45,96.54,2227100000.0
2007-12-04 04:15:00,96.54,96.56,96.52,96.525,1593300000.0
2007-12-04 04:20:00,96.53,96.56,96.51,96.56,1625300000.0
2007-12-04 04:25:00,96.56,96.64,96.555,96.6,3354100000.0
2007-12-04 04:30:00,96.6,96.6,96.555,96.57,1231600000.0
2007-12-04 04:35:00,96.57,96.58,96.56,96.58,477400000.0
2007-12-04 04:40:00,96.575,96.58,96.555,96.57,426300000.0
2007-12-04 04:45:00,96.57,96.6,96.57,96.59,1325300000.0
2007-12-04 04:50:00,96.59,96.59,96.53,96.565,1362900001.0
2007-12-04 04:55:00,96.565,96.565,96.425,96.44,3928000010.0
2007-12-04 05:00:00,96.435,96.485,96.405,96.415,3109400004.0
2007-12-04 05:05:00,96.415,96.53,96.41,96.5,3542199998.0
2007-12-04 05:10:00,96.51,96.59,96.5,96.59,1095599999.0
2007-12-04 05:15:00,96.59,96.65,96.58,96.6,1428300000.0
2007-12-04 05:20:00,96.6,96.62,96.57,96.61,744900000.0
2007-12-04 05:25:00,96.61,96.61,96.57,96.59,956700001.0
2007-12-04 05:30:00,96.59,96.605,96.53,96.55,1766600000.0
2007-12-04 05:35:00,96.55,96.595,96.54,96.58,2678700000.0
2007-12-04 05:40:00,96.58,96.735,96.57,96.71,2842725670.0
2007-12-04 05:45:00,96.715,96.725,96.645,96.665,908000000.0
2007-12-04 05:50:00,96.645,96.685,96.615,96.65,1347499999.0
2007-12-04 05:55:00,96.65,96.695,96.645,96.685,821900000.0
2007-12-04 06:00:00,96.685,96.685,96.61,96.62,939500000.0
2007-12-04 06:05:00,96.62,96.63,96.58,96.58,1165400000.0
2007-12-04 06:10:00,96.58,96.59,96.535,96.555,1095800000.0
2007-12-04 06:15:00,96.555,96.62,96.53,96.62,2245200001.0
2007-12-04 06:20:00,96.62,96.68,96.6,96.6,2053399998.0
2007-12-04 06:25:00,96.6,96.625,96.59,96.625,1204800000.0
2007-12-04 06:30:00,96.625,96.625,96.6,96.61,1961100000.0
2007-12-04 06:35:00,96.625,96.645,96.59,96.59,650600000.0
2007-12-04 06:40:00,96.59,96.59,96.54,96.58,1680000000.0
2007-12-04 06:45:00,96.58,96.645,96.54,96.58,2226599998.0
2007-12-04 06:50:00,96.585,96.59,96.425,96.46,5206800012.0
2007-12-04 06:55:00,96.46,96.46,96.35,96.35,5064500000.0
2007-12-04 07:00:00,96.35,96.45,96.34,96.395,5222100003.0
2007-12-04 07:05:00,96.395,96.395,96.34,96.38,4163199996.0
2007-12-04 07:10:00,96.38,96.395,96.355,96.37,4333900010.0
2007-12-04 07:15:00,96.37,96.37,96.265,96.285,3593200006.0
2007-12-04 07:20:00,96.285,96.39,96.265,96.38,3974000000.0
2007-12-04 07:25:00,96.38,96.38,96.3,96.32,5013300016.0
2007-12-04 07:30:00,96.32,96.37,96.31,96.35,3208999998.0
2007-12-04 07:35:00,96.35,96.37,96.305,96.345,3308600003.0
2007-12-04 07:40:00,96.345,96.36,96.28,96.295,1839900008.0
2007-12-04 07:45:00,96.295,96.36,96.285,96.355,2774100022.0
2007-12-04 07:50:00,96.36,96.44,96.355,96.43,2522599997.0
2007-12-04 07:55:00,96.43,96.51,96.415,96.5,1781900003.0
2007-12-04 08:00:00,96.5,96.57,96.45,96.57,3107099999.0
2007-12-04 08:05:00,96.57,96.6,96.54,96.57,3648000000.0
2007-12-04 08:10:00,96.57,96.59,96.44,96.44,3219100000.0
2007-12-04 08:15:00,96.44,96.485,96.39,96.485,2532300001.0
2007-12-04 08:20:00,96.48,96.495,96.44,96.48,2796300006.0
2007-12-04 08:25:00,96.48,96.495,96.39,96.405,2900700015.0
2007-12-04 08:30:00,96.405,96.42,96.38,96.4,1182500008.0
2007-12-04 08:35:00,96.4,96.41,96.355,96.38,607600000.0
2007-12-04 08:40:00,96.38,96.545,96.375,96.545,3020200016.0
2007-12-04 08:45:00,96.545,96.56,96.505,96.505,1373800002.0
2007-12-04 08:50:00,96.505,96.56,96.505,96.53,2349100005.0
2007-12-04 08:55:00,96.53,96.54,96.47,96.5,2400200000.0
2007-12-04 09:00:00,96.5,96.51,96.395,96.4,3581200010.0
2007-12-04 09:05:00,96.405,96.41,96.35,96.38,2857299999.0
2007-12-04 09:10:00,96.38,96.45,96.375,96.385,1772799999.0
2007-12-04 09:15:00,96.385,96.385,96.26,96.27,1635500003.0
2007-12-04 09:20:00,96.27,96.37,96.27,96.325,3001700008.0
2007-12-04 09:25:00,96.325,96.38,96.3,96.36,2605000002.0
2007-12-04 09:30:00,96.36,96.42,96.35,96.39,1545599999.0
2007-12-04 09:35:00,96.39,96.55,96.39,96.54,2305799999.0
2007-12-04 09:40:00,96.54,96.61,96.51,96.52,2805200001.0
2007-12-04 09:45:00,96.52,96.59,96.51,96.54,2562600001.0
2007-12-04 09:50:00,96.54,96.55,96.44,96.44,2568649996.0
2007-12-04 09:55:00,96.44,96.49,96.425,96.47,1939299995.0
2007-12-04 10:00:00,96.47,96.57,96.47,96.57,3220899989.0
2007-12-04 10:05:00,96.57,96.64,96.545,96.58,2826599982.0
2007-12-04 10:10:00,96.58,96.62,96.41,96.41,3489099988.0
2007-12-04 10:15:00,96.41,96.6,96.41,96.59,2196500002.0
2007-12-04 10:20:00,96.59,96.62,96.54,96.56,2850599994.0
2007-12-04 10:25:00,96.56,96.59,96.5,96.5,3673199992.0
2007-12-04 10:30:00,96.5,96.53,96.44,96.45,4037299990.0
2007-12-04 10:35:00,96.45,96.48,96.32,96.35,3238199990.0
2007-12-04 10:40:00,96.35,96.46,96.35,96.445,3888299998.0
2007-12-04 10:45:00,96.445,96.46,96.325,96.4,3566999999.0
2007-12-04 10:50:00,96.4,96.4,96.275,96.31,3590400005.0
2007-12-04 10:55:00,96.31,96.46,96.3,96.39,3860499992.0
2007-12-04 11:00:00,96.39,96.45,96.36,96.41,2697200000.0
2007-12-04 11:05:00,96.41,96.41,96.275,96.275,2660199995.0
2007-12-04 11:10:00,96.275,96.275,96.15,96.235,3656599998.0
2007-12-04 11:15:00,96.235,96.27,96.11,96.255,4970399988.0
2007-12-04 11:20:00,96.255,96.31,96.13,96.16,4953200011.0
2007-12-04 11:25:00,96.16,96.16,96.04,96.08,4145299998.0
2007-12-04 11:30:00,96.08,96.15,96.03,96.11,3505099997.0
2007-12-04 11:35:00,96.11,96.21,96.11,96.16,4867099992.0
2007-12-04 11:40:00,96.16,96.16,96.08,96.13,4164399997.0
2007-12-04 11:45:00,96.125,96.21,96.125,96.2,2471899992.0
2007-12-04 11:50:00,96.2,96.2,95.91,96.18,3686399998.0
2007-12-04 11:55:00,96.18,96.2,96.16,96.18,2281700002.0
2007-12-04 12:00:00,96.17,96.18,96.14,96.16,5599600017.0
2007-12-04 12:05:00,96.16,96.18,96.045,96.05,5309499984.0
2007-12-04 12:10:00,96.05,96.05,95.85,95.89,7004299974.0
2007-12-04 12:15:00,95.89,96.06,95.89,96.03,5303799997.0
2007-12-04 12:20:00,96.03,96.06,95.97,95.97,4660400007.0
2007-12-04 12:25:00,95.98,96.05,95.96,96.04,4180599978.0
2007-12-04 12:30:00,96.04,96.05,96.0,96.05,2523199982.0
2007-12-04 12:35:00,96.05,96.06,96.02,96.04,2283899992.0
2007-12-04 12:40:00,96.04,96.04,95.94,95.94,2177399995.0
2007-12-04 12:45:00,95.94,95.94,95.885,95.91,4472199971.0
2007-12-04 12:50:00,95.91,95.99,95.895,95.97,3515699982.0
2007-12-04 12:55:00,95.97,96.16,95.95,96.15,3307799991.0
2007-12-04 13:00:00,96.14,96.15,96.06,96.065,3307399999.0
2007-12-04 13:05:00,96.065,96.065,96.015,96.05,4131799997.0
2007-12-04 13:10:00,96.05,96.14,96.045,96.085,2639900000.0
2007-12-04 13:15:00,96.085,96.11,96.02,96.02,3203999987.0
2007-12-04 13:20:00,96.02,96.05,95.98,96.0,1843999998.0
2007-12-04 13:25:00,96.01,96.03,95.97,95.98,3387199961.0
2007-12-04 13:30:00,95.97,96.04,95.94,95.97,6123999948.0
2007-12-04 13:35:00,95.97,96.0,95.94,95.97,3444499995.0
2007-12-04 13:40:00,95.97,96.0,95.93,96.0,2567399980.0
2007-12-04 13:45:00,95.99,96.04,95.95,95.97,2709099997.0
2007-12-04 13:50:00,95.97,95.98,95.92,95.95,4468299998.0
2007-12-04 13:55:00,95.955,95.99,95.88,95.95,3774699977.0
2007-12-04 14:00:00,95.95,96.0,95.88,96.0,3783099989.0
2007-12-04 14:05:00,96.0,96.03,95.98,96.01,3107199995.0
2007-12-04 14:10:00,96.01,96.08,95.97,96.02,4149699966.0
2007-12-04 14:15:00,96.01,96.11,95.96,96.07,4982299995.0
2007-12-04 14:20:00,96.07,96.17,96.07,96.17,3429599995.0
2007-12-04 14:25:00,96.17,96.21,96.16,96.17,3961400002.0
2007-12-04 14:30:00,96.17,96.18,96.06,96.08,4739200005.0
2007-12-04 14:35:00,96.08,96.13,96.02,96.04,4489200003.0
2007-12-04 14:40:00,96.03,96.06,95.99,96.05,3686900008.0
2007-12-04 14:45:00,96.05,96.08,96.0,96.03,3266699981.0
2007-12-04 14:50:00,96.03,96.06,96.0,96.06,2315600000.0
2007-12-04 14:55:00,96.06,96.06,95.96,96.03,3568200006.0
2007-12-04 15:00:00,96.03,96.12,96.02,96.11,2620899994.0
2007-12-04 15:05:00,96.11,96.14,96.05,96.07,2900199999.0
2007-12-04 15:10:00,96.07,96.11,96.05,96.09,2662199993.0
2007-12-04 15:15:00,96.09,96.11,96.07,96.09,3453000002.0
2007-12-04 15:20:00,96.09,96.17,96.07,96.12,3800399994.0
2007-12-04 15:25:00,96.12,96.125,96.02,96.04,3529899997.0
2007-12-04 15:30:00,96.04,96.25,96.04,96.17,4572099994.0
2007-12-04 15:35:00,96.17,96.2,95.64,96.11,4190900015.0
2007-12-04 15:40:00,96.12,96.17,96.1,96.17,3764099999.0
2007-12-04 15:45:00,96.17,96.23,96.14,96.17,4631199993.0
2007-12-04 15:50:00,96.18,96.18,96.15,96.17,3212399995.0
2007-12-04 15:55:00,96.17,96.17,96.12,96.15,3612399984.0
2007-12-04 16:00:00,96.15,96.15,96.045,96.1,5023799996.0
2007-12-04 16:05:00,96.1,96.1,95.94,95.94,4390299994.0
2007-12-04 16:10:00,95.94,95.99,95.89,95.99,4579099987.0
2007-12-04 16:15:00,96.0,96.09,95.99,96.03,3423700000.0
2007-12-04 16:20:00,96.02,96.05,95.93,95.93,3323499990.0
2007-12-04 16:25:00,95.93,95.995,95.915,95.99,2890099996.0
2007-12-04 16:30:00,95.99,96.07,95.84,95.87,4445799994.0
2007-12-04 16:35:00,95.87,95.87,95.64,95.75,6346299993.0
2007-12-04 16:40:00,95.75,95.81,95.7,95.7,4840499963.0
2007-12-04 16:45:00,95.7,95.7,95.6,95.62,5703199984.0
2007-12-04 16:50:00,95.62,95.63,95.515,95.56,6030599976.0
2007-12-04 16:55:00,95.57,95.7,95.53,95.6,4676499992.0
2007-12-04 17:00:00,95.6,95.61,95.52,95.56,5163799989.0
2007-12-04 17:05:00,95.55,95.62,95.54,95.61,4236699998.0
2007-12-04 17:10:00,95.61,95.7,95.585,95.68,4592199998.0
2007-12-04 17:15:00,95.68,95.7,95.565,95.58,4506300001.0
2007-12-04 17:20:00,95.57,95.72,95.55,95.71,4391000010.0
2007-12-04 17:25:00,95.71,95.91,95.71,95.9,4825799997.0
2007-12-04 17:30:00,95.9,95.99,95.86,95.98,5567499993.0
2007-12-04 17:35:00,95.98,96.03,95.94,96.01,4446600000.0
2007-12-04 17:40:00,96.01,96.12,96.0,96.04,4196100001.0
2007-12-04 17:45:00,96.04,96.09,95.87,95.875,4940899999.0
2007-12-04 17:50:00,95.875,95.885,95.82,95.84,4580199994.0
2007-12-04 17:55:00,95.84,95.88,95.82,95.83,4475699980.0
2007-12-04 18:00:00,95.83,95.89,95.79,95.87,5139799998.0
2007-12-04 18:05:00,95.87,95.89,95.81,95.87,3842899992.0
2007-12-04 18:10:00,95.87,95.95,95.85,95.95,4089699999.0
2007-12-04 18:15:00,95.95,95.95,95.83,95.87,4582800000.0
2007-12-04 18:20:00,95.87,95.97,95.85,95.93,4103799986.0
2007-12-04 18:25:00,95.93,95.93,95.83,95.85,3055699996.0
2007-12-04 18:30:00,95.85,95.86,95.78,95.81,3068300000.0
2007-12-04 18:35:00,95.81,95.83,95.765,95.8,2346100002.0
2007-12-04 18:40:00,95.8,95.85,95.8,95.85,4351600009.0
2007-12-04 18:45:00,95.85,95.88,95.835,95.86,3847499999.0
2007-12-04 18:50:00,95.86,95.86,95.79,95.79,3300400001.0
2007-12-04 18:55:00,95.79,95.8,95.67,95.68,4623500005.0
2007-12-04 19:00:00,95.68,95.71,95.635,95.64,4595899996.0
2007-12-04 19:05:00,95.64,95.77,95.64,95.74,3106500003.0
2007-12-04 19:10:00,95.73,95.76,95.72,95.74,3707200005.0
2007-12-04 19:15:00,95.74,95.8,95.72,95.765,2911300001.0
2007-12-04 19:20:00,95.76,95.78,95.74,95.76,2698399999.0
2007-12-04 19:25:00,95.76,95.84,95.735,95.81,3052799996.0
2007-12-04 19:30:00,95.81,95.81,95.77,95.78,2239099997.0
2007-12-04 19:35:00,95.78,95.85,95.78,95.8,3882599995.0
2007-12-04 19:40:00,95.8,95.85,95.79,95.83,2945700008.0
2007-12-04 19:45:00,95.83,96.02,95.82,95.955,2907700005.0
2007-12-04 19:50:00,95.955,95.97,95.92,95.93,2696100011.0
2007-12-04 19:55:00,95.93,95.99,95.92,95.97,2673600000.0
2007-12-04 20:00:00,95.97,96.06,95.965,96.05,2844399991.0
2007-12-04 20:05:00,96.05,96.09,95.95,95.95,3869500014.0
2007-12-04 20:10:00,95.95,95.96,95.92,95.935,1856000011.0
2007-12-04 20:15:00,95.935,95.96,95.935,95.94,1030700006.0
2007-12-04 20:20:00,95.94,95.94,95.91,95.93,1031600007.0
2007-12-04 20:25:00,95.93,95.94,95.89,95.89,1255299997.0
2007-12-04 20:30:00,95.89,95.89,95.86,95.88,849599998.0
2007-12-04 20:35:00,95.88,95.96,95.86,95.96,1609199986.0
2007-12-04 20:40:00,95.96,96.01,95.94,96.01,1029500000.0
2007-12-04 20:45:00,96.01,96.02,95.99,96.015,2493599997.0
2007-12-04 20:50:00,96.015,96.07,96.015,96.05,1949799997.0
2007-12-04 20:55:00,96.05,96.09,96.025,96.08,2648000006.0
2007-12-04 21:00:00,96.08,96.1,95.955,95.96,2896200004.0
2007-12-04 21:05:00,95.955,96.01,95.93,96.01,2419299979.0
2007-12-04 21:10:00,96.01,96.03,95.96,96.03,1589700000.0
2007-12-04 21:15:00,96.03,96.04,96.005,96.03,1776799999.0
2007-12-04 21:20:00,96.03,96.06,96.01,96.01,2519000000.0
2007-12-04 21:25:00,96.01,96.1,96.0,96.1,1941399998.0
2007-12-04 21:30:00,96.1,96.1,95.98,95.98,1462999995.0
2007-12-04 21:35:00,95.98,96.05,95.97,96.01,1165900000.0
2007-12-04 21:40:00,96.01,96.03,95.975,95.98,1128000000.0
2007-12-04 21:45:00,95.98,96.01,95.96,96.01,1582100000.0
2007-12-04 21:50:00,96.01,96.05,95.97,96.05,1863199998.0
2007-12-04 21:55:00,96.05,96.05,95.97,96.0,2684500006.0
2007-12-04 22:00:00,96.0,96.02,95.92,95.94,1886100000.0
2007-12-04 22:05:00,95.94,95.97,95.92,95.96,1753000001.0
2007-12-04 22:10:00,95.96,96.0,95.94,95.97,2315099999.0
2007-12-04 22:15:00,95.97,96.02,95.97,96.01,2269499999.0
2007-12-04 22:20:00,96.0,96.07,96.0,96.07,2572199996.0
2007-12-04 22:25:00,96.07,96.07,95.98,96.05,4584500016.0
2007-12-04 22:30:00,96.05,96.05,96.0,96.04,2838499997.0
2007-12-04 22:35:00,96.04,96.05,95.94,95.96,3552299994.0
2007-12-04 22:40:00,95.96,95.96,95.84,95.88,5477199969.0
2007-12-04 22:45:00,95.88,95.88,95.83,95.86,3086999979.0
2007-12-04 22:50:00,95.86,95.89,95.84,95.88,2638799991.0
2007-12-04 22:55:00,95.88,95.89,95.845,95.87,3760799999.0
2007-12-04 23:00:00,95.87,95.88,95.83,95.86,2644400000.0
2007-12-04 23:05:00,95.86,95.86,95.81,95.825,1240299993.0
2007-12-04 23:10:00,95.825,95.87,95.815,95.85,2604999987.0
2007-12-04 23:15:00,95.85,95.85,95.815,95.82,1096000009.0
2007-12-04 23:20:00,95.82,95.83,95.81,95.82,3226499990.0
2007-12-04 23:25:00,95.83,95.83,95.785,95.79,1418399998.0
2007-12-04 23:30:00,95.78,95.82,95.77,95.8,2404400004.0
2007-12-04 23:35:00,95.8,95.81,95.775,95.8,3051800004.0
2007-12-04 23:40:00,95.8,95.81,95.76,95.81,2123999995.0
2007-12-04 23:45:00,95.81,95.86,95.8,95.84,2444800002.0
2007-12-04 23:50:00,95.84,95.93,95.81,95.92,2737899987.0
2007-12-04 23:55:00,95.92,96.0,95.89,95.96,1916699993.0
2007-12-05 00:00:00,95.96,95.97,95.87,95.89,1398200000.0
2007-12-05 00:05:00,95.89,95.9,95.84,95.86,3419000004.0
2007-12-05 00:10:00,95.86,95.89,95.85,95.88,2080700006.0
2007-12-05 00:15:00,95.88,95.89,95.84,95.84,927200004.0
2007-12-05 00:20:00,95.84,95.88,95.81,95.88,2465100008.0
2007-12-05 00:25:00,95.88,95.93,95.85,95.88,3297500019.0
2007-12-05 00:30:00,95.84,95.89,95.625,95.625,3491500011.0
2007-12-05 00:35:00,95.625,95.675,95.49,95.49,4459200005.0
2007-12-05 00:40:00,95.49,95.735,95.49,95.71,3386800004.0
2007-12-05 00:45:00,95.72,95.76,95.7,95.75,3200200000.0
2007-12-05 00:50:00,95.77,95.865,95.7,95.75,3456299996.0
2007-12-05 00:55:00,95.75,95.82,95.71,95.71,2379000000.0
2007-12-05 01:00:00,95.71,95.795,95.71,95.765,1048099994.0
2007-12-05 01:05:00,95.765,95.79,95.73,95.79,443099997.0
2007-12-05 01:10:00,95.79,95.82,95.745,95.785,1070000007.0
2007-12-05 01:15:00,95.79,95.875,95.74,95.81,3143599997.0
2007-12-05 01:20:00,95.81,95.81,95.76,95.81,2775899987.0
2007-12-05 01:25:00,95.81,95.86,95.77,95.81,4228100001.0
2007-12-05 01:30:00,95.81,95.85,95.775,95.85,1655400001.0
2007-12-05 01:35:00,95.85,95.89,95.83,95.89,1966300010.0
2007-12-05 01:40:00,95.89,95.96,95.875,95.895,1144000000.0
2007-12-05 01:45:00,95.895,95.915,95.845,95.85,923700000.0
2007-12-05 01:50:00,95.85,95.86,95.775,95.795,3304499987.0
2007-12-05 01:55:00,95.795,95.815,95.795,95.8,1079499997.0
2007-12-05 02:00:00,95.8,95.85,95.8,95.845,2391700000.0
2007-12-05 02:05:00,95.845,95.845,95.77,95.78,3063199999.0
2007-12-05 02:10:00,95.78,95.8,95.75,95.755,4904199985.0
2007-12-05 02:15:00,95.755,95.81,95.74,95.81,1206499997.0
2007-12-05 02:20:00,95.81,95.825,95.775,95.81,1456500002.0
2007-12-05 02:25:00,95.81,95.93,95.78,95.87,1638200012.0
2007-12-05 02:30:00,95.87,95.87,95.545,95.745,5605899997.0
2007-12-05 02:35:00,95.745,95.745,95.525,95.56,4746100010.0
2007-12-05 02:40:00,95.56,95.725,95.53,95.725,3980700001.0
2007-12-05 02:45:00,95.725,95.74,95.66,95.71,2499000001.0
2007-12-05 02:50:00,95.715,95.72,95.67,95.695,2136000001.0
2007-12-05 02:55:00,95.695,95.7,95.45,95.48,3858900000.0
2007-12-05 03:00:00,95.48,95.56,95.44,95.48,3386700003.0
2007-12-05 03:05:00,95.48,95.65,95.48,95.585,4500899988.0
2007-12-05 03:10:00,95.59,95.6,95.475,95.475,1708499997.0
2007-12-05 03:15:00,95.475,95.49,95.36,95.375,4587900002.0
2007-12-05 03:20:00,95.375,95.38,95.26,95.325,4469099997.0
2007-12-05 03:25:00,95.325,95.345,95.26,95.27,3179599999.0
2007-12-05 03:30:00,95.27,95.435,95.27,95.4,3849800000.0
2007-12-05 03:35:00,95.4,95.465,95.385,95.45,3555500001.0
2007-12-05 03:40:00,95.45,95.5,95.45,95.48,1624600000.0
2007-12-05 03:45:00,95.48,95.56,95.46,95.51,2804500000.0
2007-12-05 03:50:00,95.51,95.53,95.445,95.47,4001100003.0
2007-12-05 03:55:00,95.47,95.47,95.39,95.41,3054899996.0
2007-12-05 04:00:00,95.415,95.445,95.39,95.435,1315600000.0
2007-12-05 04:05:00,95.435,95.53,95.435,95.52,2001799999.0
2007-12-05 04:10:00,95.52,95.58,95.52,95.535,1964899997.0
2007-12-05 04:15:00,95.535,95.54,95.465,95.5,2068100000.0
2007-12-05 04:20:00,95.5,95.58,95.495,95.565,3742199997.0
2007-12-05 04:25:00,95.565,95.595,95.52,95.595,1776000004.0
2007-12-05 04:30:00,95.595,95.81,95.595,95.71,4310900002.0
2007-12-05 04:35:00,95.71,95.805,95.66,95.805,4140200000.0
2007-12-05 04:40:00,95.805,95.91,95.805,95.85,3395700000.0
2007-12-05 04:45:00,95.85,95.86,95.77,95.82,2044600000.0
2007-12-05 04:50:00,95.82,95.82,95.685,95.745,2461199985.0
2007-12-05 04:55:00,95.73,95.81,95.73,95.775,1981200004.0
2007-12-05 05:00:00,95.78,95.82,95.76,95.77,1151200000.0
2007-12-05 05:05:00,95.77,95.86,95.77,95.85,2898199998.0
2007-12-05 05:10:00,95.85,95.885,95.835,95.87,1890999997.0
2007-12-05 05:15:00,95.87,95.875,95.8,95.81,1631599992.0
2007-12-05 05:20:00,95.81,95.815,95.765,95.78,1425500000.0
2007-12-05 05:25:00,95.78,95.805,95.76,95.76,2308200001.0
2007-12-05 05:30:00,95.76,95.8,95.755,95.78,2369199998.0
2007-12-05 05:35:00,95.78,95.82,95.765,95.77,1665799999.0
2007-12-05 05:40:00,95.77,95.86,95.77,95.855,1406500000.0
2007-12-05 05:45:00,95.855,95.995,95.855,95.985,1455700002.0
2007-12-05 05:50:00,95.985,96.02,95.945,95.965,2039099989.0
2007-12-05 05:55:00,95.965,96.01,95.95,95.96,1267100001.0
2007-12-05 06:00:00,95.955,95.985,95.935,95.985,1776100015.0
2007-12-05 06:05:00,95.985,95.985,95.88,95.95,2945500000.0
2007-12-05 06:10:00,95.95,96.03,95.95,96.02,4640699983.0
2007-12-05 06:15:00,96.02,96.05,95.98,95.99,2122600000.0
2007-12-05 06:20:00,95.99,96.04,95.98,96.04,2090200000.0
2007-12-05 06:25:00,96.04,96.07,96.025,96.06,1927599999.0
2007-12-05 06:30:00,96.06,96.075,95.995,95.995,2561000001.0
2007-12-05 06:35:00,95.995,96.0,95.935,95.99,2900400003.0
2007-12-05 06:40:00,95.99,96.02,95.985,96.015,1118400000.0
2007-12-05 06:45:00,96.015,96.075,96.0,96.05,1845300000.0
2007-12-05 06:50:00,96.05,96.07,96.015,96.065,1589199994.0
2007-12-05 06:55:00,96.065,96.11,96.0,96.01,4378300002.0
2007-12-05 07:00:00,96.01,96.1,95.99,96.07,4781800015.0
2007-12-05 07:05:00,96.07,96.14,96.04,96.04,2074500000.0
2007-12-05 07:10:00,96.04,96.04,95.925,95.925,3420199997.0
2007-12-05 07:15:00,95.925,95.955,95.89,95.925,2659400000.0
2007-12-05 07:20:00,95.925,96.03,95.925,95.98,3711700011.0
2007-12-05 07:25:00,95.985,96.0,95.92,96.0,2870600001.0
2007-12-05 07:30:00,96.0,96.015,95.96,96.01,1527100001.0
2007-12-05 07:35:00,96.01,96.01,95.91,95.985,3031099994.0
2007-12-05 07:40:00,95.985,96.04,95.98,95.99,2209800012.0
2007-12-05 07:45:00,95.99,95.99,95.94,95.95,2444000000.0
2007-12-05 07:50:00,95.95,95.98,95.95,95.95,1085800000.0
2007-12-05 07:55:00,95.95,96.02,95.93,96.01,3318600000.0
2007-12-05 08:00:00,96.01,96.045,96.0,96.03,2553000000.0
2007-12-05 08:05:00,96.03,96.03,95.9,95.92,2972700004.0
2007-12-05 08:10:00,95.91,96.02,95.91,96.01,3649699995.0
2007-12-05 08:15:00,96.01,96.03,95.875,95.94,3899900001.0
2007-12-05 08:20:00,95.94,95.98,95.925,95.97,2156300000.0
2007-12-05 08:25:00,95.97,96.01,95.95,96.01,1118600000.0
2007-12-05 08:30:00,96.01,96.02,95.96,95.985,1667600006.0
2007-12-05 08:35:00,95.985,96.005,95.975,96.0,2273300002.0
2007-12-05 08:40:00,96.0,96.09,95.995,96.045,3958000006.0
2007-12-05 08:45:00,96.055,96.135,96.055,96.12,3143300000.0
2007-12-05 08:50:00,96.12,96.2,96.095,96.135,3207900000.0
2007-12-05 08:55:00,96.135,96.155,96.105,96.135,3292800007.0
2007-12-05 09:00:00,96.135,96.3,96.135,96.24,3711100001.0
2007-12-05 09:05:00,96.24,96.3,96.21,96.25,3016500001.0
2007-12-05 09:10:00,96.25,96.44,96.25,96.42,3938100007.0
2007-12-05 09:15:00,96.42,96.42,96.3,96.35,3601800005.0
2007-12-05 09:20:00,96.34,96.36,96.28,96.32,2740499999.0
2007-12-05 09:25:00,96.32,96.39,96.31,96.35,3629499999.0
2007-12-05 09:30:00,96.35,96.38,96.31,96.325,2255400000.0
2007-12-05 09:35:00,96.325,96.325,96.25,96.25,1147300000.0
2007-12-05 09:40:00,96.26,96.32,96.24,96.28,1172800000.0
2007-12-05 09:45:00,96.29,96.29,96.19,96.215,2329699990.0
2007-12-05 09:50:00,96.22,96.22,96.14,96.14,1615700000.0
2007-12-05 09:55:00,96.14,96.24,96.14,96.21,1908800001.0
2007-12-05 10:00:00,96.21,96.22,96.135,96.17,2139800000.0
2007-12-05 10:05:00,96.17,96.175,96.01,96.06,2434999999.0
2007-12-05 10:10:00,96.06,96.11,96.01,96.09,3971599991.0
2007-12-05 10:15:00,96.08,96.17,96.08,96.13,2081200000.0
2007-12-05 10:20:00,96.13,96.16,96.12,96.13,3351099983.0
2007-12-05 10:25:00,96.13,96.16,96.08,96.13,3386699996.0
2007-12-05 10:30:00,96.13,96.2,96.11,96.17,3902500000.0
2007-12-05 10:35:00,96.17,96.18,96.07,96.08,4128399998.0
2007-12-05 10:40:00,96.08,96.11,96.055,96.09,4621599982.0
2007-12-05 10:45:00,96.09,96.09,96.015,96.03,3747899988.0
2007-12-05 10:50:00,96.03,96.03,95.94,95.99,3704499994.0
2007-12-05 10:55:00,95.99,96.0,95.9,95.9,3729799998.0
2007-12-05 11:00:00,95.9,95.97,95.83,95.83,3492800008.0
2007-12-05 11:05:00,95.83,96.01,95.8,95.96,5018099987.0
2007-12-05 11:10:00,95.96,95.965,95.83,95.92,4632099991.0
2007-12-05 11:15:00,95.92,96.02,95.9,95.98,4756399997.0
2007-12-05 11:20:00,95.98,95.99,95.87,95.91,3955899996.0
2007-12-05 11:25:00,95.91,95.94,95.87,95.92,2924500010.0
2007-12-05 11:30:00,95.92,95.95,95.68,95.72,5047999995.0
2007-12-05 11:35:00,95.72,95.83,95.72,95.79,4417899990.0
2007-12-05 11:40:00,95.785,95.86,95.77,95.79,3788199970.0
2007-12-05 11:45:00,95.79,95.81,95.76,95.77,2511299993.0
2007-12-05 11:50:00,95.77,95.83,95.75,95.77,2687699995.0
2007-12-05 11:55:00,95.77,95.82,95.755,95.78,2348899993.0
2007-12-05 12:00:00,95.78,95.85,95.725,95.85,3885300004.0
2007-12-05 12:05:00,95.85,95.87,95.75,95.81,3782099987.0
2007-12-05 12:10:00,95.8,95.84,95.685,95.7,3104799983.0
2007-12-05 12:15:00,95.7,95.8,95.69,95.75,2304399983.0
2007-12-05 12:20:00,95.75,95.77,95.72,95.745,2369599997.0
2007-12-05 12:25:00,95.745,95.75,95.64,95.65,4954800014.0
2007-12-05 12:30:00,95.65,95.66,95.6,95.63,3779699994.0
2007-12-05 12:35:00,95.63,95.65,95.59,95.625,2557800009.0
2007-12-05 12:40:00,95.625,95.65,95.61,95.65,2024699999.0
2007-12-05 12:45:00,95.65,95.71,95.65,95.67,4230200000.0
2007-12-05 12:50:00,95.67,95.75,95.67,95.71,3206200005.0
2007-12-05 12:55:00,95.71,95.85,95.71,95.82,2834299992.0
2007-12-05 13:00:00,95.82,95.95,95.81,95.93,3816200000.0
2007-12-05 13:05:00,95.93,95.96,95.835,95.86,3306899982.0
2007-12-05 13:10:00,95.86,95.86,95.7,95.72,3416899977.0
2007-12-05 13:15:00,95.72,95.81,95.72,95.795,2864200002.0
2007-12-05 13:20:00,95.795,95.86,95.77,95.79,2701799993.0
2007-12-05 13:25:00,95.79,95.87,95.77,95.84,2499299997.0
2007-12-05 13:30:00,95.84,95.89,95.83,95.83,2544900003.0
2007-12-05 13:35:00,95.83,95.85,95.755,95.77,2418300002.0
2007-12-05 13:40:00,95.77,95.82,95.74,95.76,2376299995.0
2007-12-05 13:45:00,95.76,95.8,95.73,95.76,3728600006.0
2007-12-05 13:50:00,95.76,95.76,95.59,95.66,3481699997.0
2007-12-05 13:55:00,95.66,95.69,95.595,95.61,2819599998.0
2007-12-05 14:00:00,95.6,95.64,95.57,95.62,3475399998.0
2007-12-05 14:05:00,95.615,95.77,95.58,95.67,4931999982.0
2007-12-05 14:10:00,95.68,95.71,95.635,95.66,2806500004.0
2007-12-05 14:15:00,95.66,95.7,95.605,95.64,2784799990.0
2007-12-05 14:20:00,95.64,95.66,95.59,95.61,3717599966.0
2007-12-05 14:25:00,95.61,95.64,95.58,95.6,3694499998.0
2007-12-05 14:30:00,95.6,95.69,95.58,95.68,2657899987.0
2007-12-05 14:35:00,95.68,95.72,95.65,95.67,2841400012.0
2007-12-05 14:40:00,95.67,95.7,95.64,95.66,2597100001.0
2007-12-05 14:45:00,95.66,95.67,95.615,95.65,2624200008.0
2007-12-05 14:50:00,95.65,95.72,95.62,95.7,3168899991.0
2007-12-05 14:55:00,95.7,95.74,95.68,95.73,2833199994.0
2007-12-05 15:00:00,95.73,95.85,95.73,95.82,4002399984.0
2007-12-05 15:05:00,95.82,95.83,95.71,95.82,3571699998.0
2007-12-05 15:10:00,95.82,95.84,95.72,95.72,2853399998.0
2007-12-05 15:15:00,95.72,95.93,95.72,95.89,3699900004.0
2007-12-05 15:20:00,95.89,95.95,95.82,95.85,4720999984.0
2007-12-05 15:25:00,95.85,95.89,95.68,95.74,4444800001.0
2007-12-05 15:30:00,95.74,95.96,95.68,95.955,5173999995.0
2007-12-05 15:35:00,95.96,96.06,95.875,96.01,5628699982.0
2007-12-05 15:40:00,96.02,96.195,96.005,96.19,5194800002.0
2007-12-05 15:45:00,96.18,96.2,96.13,96.13,4591399999.0
2007-12-05 15:50:00,96.13,96.23,96.13,96.22,3918799996.0
2007-12-05 15:55:00,96.22,96.36,96.21,96.29,4278899996.0
2007-12-05 16:00:00,96.29,96.29,96.2,96.27,3082700003.0
2007-12-05 16:05:00,96.27,96.43,96.26,96.36,3818200000.0
2007-12-05 16:10:00,96.36,96.36,96.25,96.25,3950199990.0
2007-12-05 16:15:00,96.25,96.28,96.19,96.2,4433700002.0
2007-12-05 16:20:00,96.2,96.27,96.2,96.25,2375399989.0
2007-12-05 16:25:00,96.245,96.36,96.23,96.33,2604799999.0
2007-12-05 16:30:00,96.32,96.37,96.26,96.36,3375399998.0
2007-12-05 16:35:00,96.36,96.4,96.33,96.36,3283200000.0
2007-12-05 16:40:00,96.36,96.37,96.21,96.24,3094900000.0
2007-12-05 16:45:00,96.24,96.32,96.22,96.24,3834999987.0
2007-12-05 16:50:00,96.23,96.35,96.23,96.255,4156399981.0
2007-12-05 16:55:00,96.255,96.37,96.19,96.22,5488249976.0
2007-12-05 17:00:00,96.22,96.34,96.17,96.33,4544599991.0
2007-12-05 17:05:00,96.33,96.37,96.3,96.35,4434899945.0
2007-12-05 17:10:00,96.35,96.42,96.295,96.34,5458799997.0
2007-12-05 17:15:00,96.34,96.37,96.25,96.36,4321499996.0
2007-12-05 17:20:00,96.36,96.36,96.28,96.31,3797500003.0
2007-12-05 17:25:00,96.31,96.35,96.275,96.35,3611199994.0
2007-12-05 17:30:00,96.35,96.37,96.3,96.31,4106899977.0
2007-12-05 17:35:00,96.31,96.46,96.3,96.42,3366200001.0
2007-12-05 17:40:00,96.43,96.47,96.41,96.43,4728849994.0
2007-12-05 17:45:00,96.44,96.5,96.42,96.48,4532200010.0
2007-12-05 17:50:00,96.48,96.52,96.41,96.42,4634299989.0
2007-12-05 17:55:00,96.42,96.5,96.41,96.45,3793700004.0
2007-12-05 18:00:00,96.45,96.49,96.44,96.45,3886500000.0
2007-12-05 18:05:00,96.45,96.5,96.44,96.49,3592500001.0
2007-12-05 18:10:00,96.49,96.64,96.46,96.615,5641599984.0
2007-12-05 18:15:00,96.62,96.65,96.57,96.62,3732699979.0
2007-12-05 18:20:00,96.62,96.81,96.595,96.78,4522999993.0
2007-12-05 18:25:00,96.78,96.82,96.74,96.81,5256999978.0
2007-12-05 18:30:00,96.805,96.83,96.675,96.68,4399200000.0
2007-12-05 18:35:00,96.68,96.68,96.555,96.56,3987299994.0
2007-12-05 18:40:00,96.57,96.63,96.56,96.57,4036199971.0
2007-12-05 18:45:00,96.57,96.6,96.515,96.6,5028000004.0
2007-12-05 18:50:00,96.6,96.605,96.56,96.56,2780800002.0
2007-12-05 18:55:00,96.56,96.58,96.53,96.53,3116499993.0
2007-12-05 19:00:00,96.53,96.55,96.52,96.54,2122199992.0
2007-12-05 19:05:00,96.54,96.57,96.53,96.56,1990999995.0
2007-12-05 19:10:00,96.56,96.59,96.52,96.59,3068799998.0
2007-12-05 19:15:00,96.59,96.62,96.56,96.62,2308500001.0
2007-12-05 19:20:00,96.62,96.7,96.62,96.7,2747299997.0
2007-12-05 19:25:00,96.7,96.72,96.68,96.69,1668000002.0
2007-12-05 19:30:00,96.69,96.79,96.67,96.735,3528799994.0
2007-12-05 19:35:00,96.735,96.77,96.72,96.77,2049299996.0
2007-12-05 19:40:00,96.77,96.77,96.68,96.69,2741499990.0
2007-12-05 19:45:00,96.69,96.72,96.675,96.71,1081600001.0
2007-12-05 19:50:00,96.71,96.71,96.585,96.59,2523199989.0
2007-12-05 19:55:00,96.58,96.59,96.355,96.43,3869599998.0
2007-12-05 20:00:00,96.43,96.45,96.25,96.32,4299500005.0
2007-12-05 20:05:00,96.32,96.37,96.11,96.14,3590299985.0
2007-12-05 20:10:00,96.15,96.24,96.06,96.17,6082499998.0
2007-12-05 20:15:00,96.17,96.19,96.04,96.07,3567400003.0
2007-12-05 20:20:00,96.07,96.18,96.02,96.16,4588699969.0
2007-12-05 20:25:00,96.16,96.23,96.13,96.23,2826999994.0
2007-12-05 20:30:00,96.23,96.34,96.22,96.28,2995500001.0
2007-12-05 20:35:00,96.28,96.34,96.28,96.32,2382399998.0
2007-12-05 20:40:00,96.32,96.33,96.285,96.31,3724699989.0
2007-12-05 20:45:00,96.31,96.33,96.29,96.33,3383099985.0
2007-12-05 20:50:00,96.33,96.5,96.32,96.46,2235599996.0
2007-12-05 20:55:00,96.46,96.46,96.4,96.42,3048499981.0
2007-12-05 21:00:00,96.42,96.43,96.33,96.39,1979099999.0
2007-12-05 21:05:00,96.39,96.43,96.37,96.42,2968799987.0
2007-12-05 21:10:00,96.41,96.44,96.35,96.38,3219899996.0
2007-12-05 21:15:00,96.38,96.39,96.26,96.35,4421499960.0
2007-12-05 21:20:00,96.34,96.35,96.12,96.14,5247299980.0
2007-12-05 21:25:00,96.14,96.28,96.13,96.27,3555900012.0
2007-12-05 21:30:00,96.27,96.32,96.24,96.27,3033299994.0
2007-12-05 21:35:00,96.27,96.27,96.19,96.22,2460299991.0
2007-12-05 21:40:00,96.22,96.3,96.22,96.225,2870000000.0
2007-12-05 21:45:00,96.225,96.25,96.215,96.225,1609300001.0
2007-12-05 21:50:00,96.23,96.23,96.11,96.12,2137100000.0
2007-12-05 21:55:00,96.12,96.17,96.095,96.15,2564299999.0
2007-12-05 22:00:00,96.15,96.26,96.13,96.195,4378899990.0
2007-12-05 22:05:00,96.195,96.24,96.17,96.2,2536499996.0
2007-12-05 22:10:00,96.2,96.36,96.19,96.31,4397800007.0
2007-12-05 22:15:00,96.31,96.38,96.305,96.35,4387800000.0
2007-12-05 22:20:00,96.35,96.51,96.33,96.5,5420999985.0
2007-12-05 22:25:00,96.5,96.54,96.42,96.44,5840099965.0
2007-12-05 22:30:00,96.44,96.47,96.38,96.45,4263900001.0
2007-12-05 22:35:00,96.45,96.52,96.435,96.5,3816000004.0
2007-12-05 22:40:00,96.5,96.56,96.45,96.56,3817599989.0
2007-12-05 22:45:00,96.56,96.57,96.45,96.485,3274499983.0
2007-12-05 22:50:00,96.49,96.51,96.47,96.51,1778899985.0
2007-12-05 22:55:00,96.51,96.51,96.47,96.48,3579200003.0
2007-12-05 23:00:00,96.48,96.51,96.44,96.5,3111399998.0
2007-12-05 23:05:00,96.5,96.5,96.385,96.385,2472499978.0
2007-12-05 23:10:00,96.385,96.46,96.375,96.44,2273699999.0
2007-12-05 23:15:00,96.44,96.45,96.385,96.44,3129399991.0
2007-12-05 23:20:00,96.46,96.47,96.43,96.44,2450599996.0
2007-12-05 23:25:00,96.44,96.45,96.4,96.42,3715199995.0
2007-12-05 23:30:00,96.415,96.415,96.335,96.34,2815299995.0
2007-12-05 23:35:00,96.34,96.43,96.33,96.405,2352699990.0
2007-12-05 23:40:00,96.405,96.41,96.37,96.39,1889099993.0
2007-12-05 23:45:00,96.39,96.45,96.375,96.43,4677000003.0
2007-12-05 23:50:00,96.43,96.46,96.41,96.46,1619499999.0
2007-12-05 23:55:00,96.46,96.49,96.42,96.42,1061700000.0
2007-12-06 00:00:00,96.43,96.45,96.4,96.43,2083400000.0
2007-12-06 00:05:00,96.43,96.48,96.405,96.438,1952800000.0
2007-12-06 00:10:00,96.455,96.51,96.407,96.51,1157800014.0
2007-12-06 00:15:00,96.51,96.535,96.4,96.44,1994500002.0
2007-12-06 00:20:00,96.44,96.45,96.305,96.32,1762100013.0
2007-12-06 00:25:00,96.33,96.385,96.33,96.385,1187900005.0
2007-12-06 00:30:00,96.385,96.43,96.36,96.415,1777800021.0
2007-12-06 00:35:00,96.415,96.435,96.375,96.425,2631600000.0
2007-12-06 00:40:00,96.425,96.515,96.405,96.515,3871100018.0
2007-12-06 00:45:00,96.505,96.595,96.445,96.465,2820299999.0
2007-12-06 00:50:00,96.465,96.465,96.42,96.425,1144499999.0
2007-12-06 00:55:00,96.425,96.485,96.415,96.485,1714500019.0
2007-12-06 01:00:00,96.485,96.58,96.48,96.535,1568400000.0
2007-12-06 01:05:00,96.535,96.585,96.525,96.585,643300002.0
2007-12-06 01:10:00,96.585,96.665,96.555,96.645,2390499999.0
2007-12-06 01:15:00,96.645,96.73,96.58,96.61,2230600001.0
2007-12-06 01:20:00,96.61,96.7,96.595,96.615,1681900004.0
2007-12-06 01:25:00,96.615,96.67,96.615,96.635,570400000.0
2007-12-06 01:30:00,96.64,96.65,96.565,96.585,497900000.0
2007-12-06 01:35:00,96.585,96.625,96.555,96.57,1213400001.0
2007-12-06 01:40:00,96.575,96.63,96.555,96.605,950300000.0
2007-12-06 01:45:00,96.605,96.61,96.535,96.555,608200000.0
2007-12-06 01:50:00,96.555,96.625,96.55,96.605,782800001.0
2007-12-06 01:55:00,96.6,96.67,96.555,96.595,1868600019.0
2007-12-06 02:00:00,96.595,96.63,96.575,96.62,807700000.0
2007-12-06 02:05:00,96.625,96.675,96.575,96.665,1161300000.0
2007-12-06 02:10:00,96.665,96.725,96.63,96.63,320300000.0
2007-12-06 02:15:00,96.625,96.675,96.61,96.645,1440800000.0
2007-12-06 02:20:00,96.645,96.67,96.6,96.65,1186300002.0
2007-12-06 02:25:00,96.655,96.665,96.605,96.615,284300000.0
2007-12-06 02:30:00,96.6,96.635,96.53,96.55,1112600000.0
2007-12-06 02:35:00,96.55,96.705,96.55,96.68,2106599998.0
2007-12-06 02:40:00,96.685,96.83,96.675,96.825,1408100005.0
2007-12-06 02:45:00,96.825,96.87,96.785,96.845,1146399997.0
2007-12-06 02:50:00,96.845,96.845,96.605,96.645,2022200001.0
2007-12-06 02:55:00,96.64,96.78,96.61,96.775,1529400001.0
2007-12-06 03:00:00,96.775,96.84,96.77,96.825,1369800002.0
2007-12-06 03:05:00,96.825,97.005,96.82,97.0,1007400000.0
2007-12-06 03:10:00,97.005,97.15,96.95,96.96,1580700001.0
2007-12-06 03:15:00,96.955,97.02,96.95,97.015,696800000.0
2007-12-06 03:20:00,97.015,97.03,96.935,96.995,1963099999.0
2007-12-06 03:25:00,96.985,97.01,96.955,96.955,589600000.0
2007-12-06 03:30:00,96.955,96.97,96.88,96.915,554600000.0
2007-12-06 03:35:00,96.92,96.92,96.855,96.865,561600000.0
2007-12-06 03:40:00,96.865,96.895,96.805,96.84,826800000.0
2007-12-06 03:45:00,96.845,96.92,96.825,96.91,938199998.0
2007-12-06 03:50:00,96.91,96.915,96.855,96.87,678000000.0
2007-12-06 03:55:00,96.865,96.955,96.865,96.9,1357799997.0
2007-12-06 04:00:00,96.9,96.95,96.885,96.945,810800004.0
2007-12-06 04:05:00,96.945,96.95,96.86,96.88,989899999.0
2007-12-06 04:10:00,96.88,96.88,96.825,96.865,1419599998.0
2007-12-06 04:15:00,96.865,96.89,96.83,96.845,997900001.0
2007-12-06 04:20:00,96.845,96.845,96.79,96.81,348000000.0
2007-12-06 04:25:00,96.815,96.845,96.795,96.815,821300002.0
2007-12-06 04:30:00,96.815,96.85,96.815,96.84,345399999.0
2007-12-06 04:35:00,96.84,96.89,96.84,96.87,354700000.0
2007-12-06 04:40:00,96.87,96.875,96.84,96.85,358500000.0
2007-12-06 04:45:00,96.845,96.875,96.815,96.845,443800000.0
2007-12-06 04:50:00,96.85,96.895,96.84,96.895,426600002.0
2007-12-06 04:55:00,96.895,96.92,96.885,96.915,309399998.0
2007-12-06 05:00:00,96.92,96.935,96.885,96.905,392100000.0
2007-12-06 05:05:00,96.905,96.955,96.89,96.905,1073100003.0
2007-12-06 05:10:00,96.905,96.965,96.83,96.865,2619399998.0
2007-12-06 05:15:00,96.865,96.885,96.715,96.765,1147700001.0
2007-12-06 05:20:00,96.765,96.8,96.755,96.785,455400000.0
2007-12-06 05:25:00,96.78,96.83,96.77,96.795,747999998.0
2007-12-06 05:30:00,96.795,96.815,96.76,96.765,238900000.0
2007-12-06 05:35:00,96.765,96.78,96.745,96.765,356500000.0
2007-12-06 05:40:00,96.765,96.79,96.76,96.78,383400000.0
2007-12-06 05:45:00,96.78,96.825,96.755,96.815,919700000.0
2007-12-06 05:50:00,96.815,96.85,96.805,96.84,681799999.0
2007-12-06 05:55:00,96.835,96.89,96.815,96.865,1552499990.0
2007-12-06 06:00:00,96.865,96.865,96.815,96.85,578500002.0
2007-12-06 06:05:00,96.85,96.865,96.84,96.845,514799997.0
2007-12-06 06:10:00,96.845,96.88,96.845,96.87,1294699997.0
2007-12-06 06:15:00,96.87,96.885,96.85,96.86,359000000.0
2007-12-06 06:20:00,96.86,96.885,96.86,96.875,158800000.0
2007-12-06 06:25:00,96.87,96.875,96.825,96.86,753200000.0
2007-12-06 06:30:00,96.86,96.87,96.825,96.865,631900000.0
2007-12-06 06:35:00,96.865,96.865,96.835,96.84,426200000.0
2007-12-06 06:40:00,96.825,96.88,96.815,96.875,477300001.0
2007-12-06 06:45:00,96.875,96.94,96.86,96.895,1956400008.0
2007-12-06 06:50:00,96.895,96.905,96.845,96.865,535100000.0
2007-12-06 06:55:00,96.845,96.875,96.82,96.83,452100000.0
2007-12-06 07:00:00,96.83,96.845,96.82,96.825,620300000.0
2007-12-06 07:05:00,96.83,96.835,96.79,96.825,770300000.0
2007-12-06 07:10:00,96.825,96.865,96.8,96.85,652299997.0
2007-12-06 07:15:00,96.85,96.885,96.835,96.88,691400000.0
2007-12-06 07:20:00,96.875,96.875,96.805,96.85,955900001.0
2007-12-06 07:25:00,96.85,96.87,96.805,96.83,923000004.0
2007-12-06 07:30:00,96.83,96.85,96.81,96.84,436100005.0
2007-12-06 07:35:00,96.84,96.855,96.835,96.855,550200003.0
2007-12-06 07:40:00,96.855,96.86,96.83,96.86,606400000.0
2007-12-06 07:45:00,96.865,96.895,96.855,96.885,714600000.0
2007-12-06 07:50:00,96.885,96.885,96.845,96.86,532000000.0
2007-12-06 07:55:00,96.86,96.9,96.79,96.82,1603700002.0
2007-12-06 08:00:00,96.845,96.9,96.82,96.84,1405500005.0
2007-12-06 08:05:00,96.835,96.94,96.835,96.925,622900001.0
2007-12-06 08:10:00,96.925,96.965,96.91,96.955,581200001.0
2007-12-06 08:15:00,96.955,96.965,96.905,96.925,594599998.0
2007-12-06 08:20:00,96.93,96.955,96.925,96.94,311500000.0
2007-12-06 08:25:00,96.94,96.95,96.92,96.925,1042700000.0
2007-12-06 08:30:00,96.92,96.93,96.84,96.9,1597300003.0
2007-12-06 08:35:00,96.9,96.9,96.815,96.89,1291700001.0
2007-12-06 08:40:00,96.89,96.96,96.855,96.895,2299600014.0
2007-12-06 08:45:00,96.905,96.915,96.725,96.775,2458000007.0
2007-12-06 08:50:00,96.775,96.845,96.7,96.815,2321500000.0
2007-12-06 08:55:00,96.815,96.845,96.765,96.845,1300999998.0
2007-12-06 09:00:00,96.845,96.87,96.715,96.8,3021500004.0
2007-12-06 09:05:00,96.8,96.875,96.775,96.795,1608800005.0
2007-12-06 09:10:00,96.795,96.845,96.795,96.84,929100000.0
2007-12-06 09:15:00,96.84,96.865,96.78,96.795,1323599995.0
2007-12-06 09:20:00,96.795,96.93,96.795,96.845,2124300002.0
2007-12-06 09:25:00,96.835,96.875,96.785,96.855,1395599999.0
2007-12-06 09:30:00,96.855,96.905,96.845,96.895,1274300000.0
2007-12-06 09:35:00,96.895,97.01,96.885,97.005,1196699997.0
2007-12-06 09:40:00,97.005,97.005,96.93,96.945,1418899999.0
2007-12-06 09:45:00,96.945,96.975,96.905,96.925,1276500000.0
2007-12-06 09:50:00,96.925,96.925,96.815,96.89,1126000000.0
2007-12-06 09:55:00,96.89,96.91,96.795,96.815,1131200000.0
2007-12-06 10:00:00,96.815,96.835,96.695,96.735,1817600000.0
2007-12-06 10:05:00,96.725,96.765,96.665,96.705,1342099998.0
2007-12-06 10:10:00,96.705,96.815,96.665,96.745,1155299999.0
2007-12-06 10:15:00,96.755,96.775,96.735,96.745,939000000.0
2007-12-06 10:20:00,96.745,96.765,96.69,96.695,532700000.0
2007-12-06 10:25:00,96.695,96.705,96.645,96.66,2041399999.0
2007-12-06 10:30:00,96.66,96.685,96.545,96.685,1069099999.0
2007-12-06 10:35:00,96.685,96.69,96.625,96.63,628299999.0
2007-12-06 10:40:00,96.63,96.63,96.455,96.51,1176099998.0
2007-12-06 10:45:00,96.515,96.515,96.435,96.455,2073799994.0
2007-12-06 10:50:00,96.46,96.49,96.42,96.485,1207999999.0
2007-12-06 10:55:00,96.485,96.565,96.485,96.555,1315900000.0
2007-12-06 11:00:00,96.56,96.57,96.53,96.55,924500000.0
2007-12-06 11:05:00,96.55,96.555,96.495,96.505,1410400000.0
2007-12-06 11:10:00,96.505,96.555,96.505,96.52,1200799995.0
2007-12-06 11:15:00,96.515,96.535,96.465,96.51,928800000.0
2007-12-06 11:20:00,96.505,96.515,96.45,96.475,1173499998.0
2007-12-06 11:25:00,96.48,96.515,96.48,96.505,1377599997.0
2007-12-06 11:30:00,96.505,96.51,96.455,96.48,2363799987.0
2007-12-06 11:35:00,96.48,96.49,96.425,96.445,2551599997.0
2007-12-06 11:40:00,96.44,96.485,96.37,96.375,2556999999.0
2007-12-06 11:45:00,96.375,96.46,96.375,96.44,2399399998.0
2007-12-06 11:50:00,96.445,96.48,96.44,96.455,1603600005.0
2007-12-06 11:55:00,96.445,96.46,96.38,96.395,1890900000.0
2007-12-06 12:00:00,96.395,96.435,96.365,96.435,813099999.0
2007-12-06 12:05:00,96.445,96.61,96.395,96.61,1970800001.0
2007-12-06 12:10:00,96.61,96.62,96.505,96.56,2017599996.0
2007-12-06 12:15:00,96.55,96.635,96.545,96.585,2121300000.0
2007-12-06 12:20:00,96.585,96.595,96.52,96.55,1934000001.0
2007-12-06 12:25:00,96.55,96.555,96.51,96.545,1260400001.0
2007-12-06 12:30:00,96.545,96.56,96.495,96.525,1918099999.0
2007-12-06 12:35:00,96.525,96.525,96.455,96.465,1371299998.0
2007-12-06 12:40:00,96.46,96.525,96.46,96.515,1115500005.0
2007-12-06 12:45:00,96.515,96.645,96.515,96.64,2166900000.0
2007-12-06 12:50:00,96.64,96.645,96.55,96.56,1263499989.0
2007-12-06 12:55:00,96.56,96.615,96.535,96.585,2171500002.0
2007-12-06 13:00:00,96.585,96.62,96.565,96.6,1372600000.0
2007-12-06 13:05:00,96.6,96.665,96.585,96.665,702900002.0
2007-12-06 13:10:00,96.665,96.665,96.555,96.59,1039500000.0
2007-12-06 13:15:00,96.6,96.635,96.565,96.6,1447299997.0
2007-12-06 13:20:00,96.595,96.64,96.56,96.615,1467700001.0
2007-12-06 13:25:00,96.62,96.635,96.585,96.63,1369900000.0
2007-12-06 13:30:00,96.63,96.63,96.535,96.555,1090200000.0
2007-12-06 13:35:00,96.555,96.64,96.545,96.625,1798000001.0
2007-12-06 13:40:00,96.625,96.655,96.595,96.615,1611800003.0
2007-12-06 13:45:00,96.615,96.715,96.615,96.665,1664100002.0
2007-12-06 13:50:00,96.665,96.735,96.655,96.705,2018499994.0
2007-12-06 13:55:00,96.705,96.73,96.65,96.73,1386600000.0
2007-12-06 14:00:00,96.73,96.745,96.625,96.635,2413400003.0
2007-12-06 14:05:00,96.635,96.705,96.625,96.66,2103900011.0
2007-12-06 14:10:00,96.66,96.715,96.535,96.535,1581500001.0
2007-12-06 14:15:00,96.535,96.625,96.485,96.515,1928899998.0
2007-12-06 14:20:00,96.515,96.545,96.45,96.455,1509799997.0
2007-12-06 14:25:00,96.455,96.605,96.455,96.595,1314199999.0
2007-12-06 14:30:00,96.595,96.725,96.595,96.715,1258400002.0
2007-12-06 14:35:00,96.715,96.765,96.7,96.73,944000000.0
2007-12-06 14:40:00,96.73,96.745,96.695,96.725,472400000.0
2007-12-06 14:45:00,96.725,96.735,96.595,96.655,1623800000.0
2007-12-06 14:50:00,96.655,96.685,96.595,96.66,1115700003.0
2007-12-06 14:55:00,96.665,96.725,96.595,96.695,1018899997.0
2007-12-06 15:00:00,96.685,96.705,96.575,96.585,1103899999.0
2007-12-06 15:05:00,96.585,96.61,96.535,96.555,1018200000.0
2007-12-06 15:10:00,96.55,96.565,96.495,96.565,1125399994.0
2007-12-06 15:15:00,96.57,96.675,96.555,96.62,801900000.0
2007-12-06 15:20:00,96.62,96.665,96.59,96.595,1953400007.0
2007-12-06 15:25:00,96.595,96.62,96.575,96.575,1020800002.0
2007-12-06 15:30:00,96.585,96.665,96.575,96.645,1684000004.0
2007-12-06 15:35:00,96.645,96.695,96.62,96.66,1154400000.0
2007-12-06 15:40:00,96.66,96.69,96.505,96.61,1976499990.0
2007-12-06 15:45:00,96.61,96.69,96.575,96.625,2193399999.0
2007-12-06 15:50:00,96.635,96.735,96.635,96.705,2156300000.0
2007-12-06 15:55:00,96.705,96.705,96.56,96.565,2680699999.0
2007-12-06 16:00:00,96.565,96.64,96.52,96.63,1419799983.0
2007-12-06 16:05:00,96.63,96.66,96.555,96.65,2535099995.0
2007-12-06 16:10:00,96.65,96.665,96.56,96.57,2082100001.0
2007-12-06 16:15:00,96.565,96.615,96.55,96.565,1763600007.0
2007-12-06 16:20:00,96.565,96.605,96.525,96.565,1458199999.0
2007-12-06 16:25:00,96.565,96.635,96.55,96.615,1573900000.0
2007-12-06 16:30:00,96.615,96.72,96.615,96.715,1738200000.0
2007-12-06 16:35:00,96.715,96.745,96.665,96.745,1614300001.0
2007-12-06 16:40:00,96.745,96.755,96.695,96.725,1427100001.0
2007-12-06 16:45:00,96.725,96.855,96.72,96.855,1354600000.0
2007-12-06 16:50:00,96.855,96.885,96.83,96.88,832600000.0
2007-12-06 16:55:00,96.88,96.985,96.865,96.875,2138799999.0
2007-12-06 17:00:00,96.875,97.035,96.865,96.975,2085600001.0
2007-12-06 17:05:00,96.975,97.125,96.89,97.1,1869400001.0
2007-12-06 17:10:00,97.105,97.19,97.075,97.125,2342800000.0
2007-12-06 17:15:00,97.125,97.135,97.06,97.075,1530399999.0
2007-12-06 17:20:00,97.075,97.105,96.935,96.945,1559700000.0
2007-12-06 17:25:00,96.945,97.01,96.9,96.915,1415300000.0
2007-12-06 17:30:00,96.915,96.945,96.845,96.935,1774249999.0
2007-12-06 17:35:00,96.935,96.94,96.875,96.905,975699999.0
2007-12-06 17:40:00,96.905,96.97,96.895,96.965,813000000.0
2007-12-06 17:45:00,96.965,97.07,96.945,97.045,1757700000.0
2007-12-06 17:50:00,97.035,97.08,96.985,97.055,1466300000.0
2007-12-06 17:55:00,97.055,97.07,96.985,97.055,2452600002.0
2007-12-06 18:00:00,97.055,97.095,97.015,97.035,2069600000.0
2007-12-06 18:05:00,97.03,97.08,96.99,97.05,2091200000.0
2007-12-06 18:10:00,97.05,97.06,96.975,96.975,1244600001.0
2007-12-06 18:15:00,96.975,96.995,96.915,96.975,1130200000.0
2007-12-06 18:20:00,96.975,97.0,96.895,96.985,2340299999.0
2007-12-06 18:25:00,96.99,97.0,96.945,96.965,1905899998.0
2007-12-06 18:30:00,96.965,96.985,96.925,96.925,1664100000.0
2007-12-06 18:35:00,96.925,96.995,96.89,96.91,2583700000.0
2007-12-06 18:40:00,96.91,96.96,96.88,96.905,1683000000.0
2007-12-06 18:45:00,96.91,96.96,96.88,96.94,1130300001.0
2007-12-06 18:50:00,96.94,96.95,96.885,96.95,1276700000.0
2007-12-06 18:55:00,96.95,96.985,96.91,96.92,1325999999.0
2007-12-06 19:00:00,96.92,96.96,96.91,96.955,1198700000.0
2007-12-06 19:05:00,96.955,97.02,96.95,97.01,1276400000.0
2007-12-06 19:10:00,97.015,97.055,96.995,97.035,1397799999.0
2007-12-06 19:15:00,97.035,97.175,97.025,97.145,1348399999.0
2007-12-06 19:20:00,97.145,97.155,97.105,97.15,1321200001.0
2007-12-06 19:25:00,97.15,97.15,97.015,97.055,1048300004.0
2007-12-06 19:30:00,97.055,97.075,97.04,97.06,432200000.0
2007-12-06 19:35:00,97.07,97.135,97.06,97.13,1174900001.0
2007-12-06 19:40:00,97.135,97.145,97.085,97.105,438900000.0
2007-12-06 19:45:00,97.1,97.13,97.1,97.1,623500000.0
2007-12-06 19:50:00,97.1,97.135,97.065,97.13,552100000.0
2007-12-06 19:55:00,97.13,97.265,97.13,97.255,641400000.0
2007-12-06 20:00:00,97.26,97.365,97.25,97.335,1481300000.0
2007-12-06 20:05:00,97.33,97.33,97.27,97.295,1082700001.0
2007-12-06 20:10:00,97.295,97.335,97.265,97.295,1182900000.0
2007-12-06 20:15:00,97.295,97.355,97.285,97.355,1094300000.0
2007-12-06 20:20:00,97.37,97.37,97.33,97.33,253300000.0
2007-12-06 20:25:00,97.325,97.335,97.235,97.24,680400002.0
2007-12-06 20:30:00,97.24,97.255,97.19,97.22,1421000000.0
2007-12-06 20:35:00,97.215,97.275,97.185,97.27,808700000.0
2007-12-06 20:40:00,97.27,97.365,97.265,97.335,2355000002.0
2007-12-06 20:45:00,97.325,97.335,97.235,97.28,2674399982.0
2007-12-06 20:50:00,97.285,97.285,97.205,97.22,2625500004.0
2007-12-06 20:55:00,97.225,97.255,97.155,97.23,1382300000.0
2007-12-06 21:00:00,97.235,97.24,97.205,97.24,514800000.0
2007-12-06 21:05:00,97.24,97.33,97.225,97.315,1376299998.0
2007-12-06 21:10:00,97.315,97.43,97.31,97.43,1545100000.0
2007-12-06 21:15:00,97.43,97.44,97.365,97.385,1469900000.0
2007-12-06 21:20:00,97.385,97.5,97.385,97.43,2594100000.0
2007-12-06 21:25:00,97.43,97.435,97.365,97.42,862200000.0
2007-12-06 21:30:00,97.415,97.5,97.4,97.46,1208500000.0
2007-12-06 21:35:00,97.46,97.515,97.41,97.515,1188599999.0
2007-12-06 21:40:00,97.515,97.65,97.495,97.635,925200000.0
2007-12-06 21:45:00,97.635,97.74,97.63,97.73,626500000.0
2007-12-06 21:50:00,97.73,97.74,97.685,97.735,928300000.0
2007-12-06 21:55:00,97.735,97.735,97.69,97.73,810200001.0
2007-12-06 22:00:00,97.73,97.84,97.705,97.765,1374000000.0
2007-12-06 22:05:00,97.76,97.795,97.725,97.735,617800000.0
2007-12-06 22:10:00,97.73,97.825,97.725,97.725,2223799995.0
2007-12-06 22:15:00,97.725,97.805,97.725,97.77,1215200000.0
2007-12-06 22:20:00,97.78,97.82,97.675,97.69,1017800000.0
2007-12-06 22:25:00,97.69,97.735,97.675,97.735,639600000.0
2007-12-06 22:30:00,97.735,97.74,97.665,97.695,698600000.0
2007-12-06 22:35:00,97.695,97.74,97.69,97.7,904800001.0
2007-12-06 22:40:00,97.7,97.735,97.7,97.725,617800000.0
2007-12-06 22:45:00,97.73,97.735,97.69,97.7,644400000.0
2007-12-06 22:50:00,97.7,97.735,97.655,97.67,765200000.0
2007-12-06 22:55:00,97.67,97.705,97.625,97.67,1113599997.0
2007-12-06 23:00:00,97.675,97.745,97.665,97.735,1630800000.0
2007-12-06 23:05:00,97.735,97.735,97.68,97.72,513500000.0
2007-12-06 23:10:00,97.725,97.795,97.725,97.76,647600001.0
2007-12-06 23:15:00,97.76,97.76,97.72,97.735,534800000.0
2007-12-06 23:20:00,97.73,97.74,97.72,97.735,372800000.0
2007-12-06 23:25:00,97.735,97.735,97.705,97.73,701700000.0
2007-12-06 23:30:00,97.735,97.76,97.7,97.715,773600000.0
2007-12-06 23:35:00,97.715,97.715,97.675,97.695,817900000.0
2007-12-06 23:40:00,97.695,97.725,97.675,97.685,897799999.0
2007-12-06 23:45:00,97.685,97.78,97.675,97.78,723900000.0
2007-12-06 23:50:00,97.79,97.835,97.735,97.76,853300000.0
2007-12-06 23:55:00,97.76,97.83,97.745,97.8,639000000.0
2007-12-07 00:00:00,97.79,97.815,97.69,97.715,2082500000.0
2007-12-07 00:05:00,97.75,97.775,97.7,97.71,2089199999.0
2007-12-07 00:10:00,97.71,97.79,97.7,97.79,1894700000.0
2007-12-07 00:15:00,97.795,97.805,97.71,97.715,1259400000.0
2007-12-07 00:20:00,97.715,97.755,97.69,97.735,748600000.0
2007-12-07 00:25:00,97.735,97.745,97.715,97.74,452800000.0
2007-12-07 00:30:00,97.74,97.785,97.74,97.785,480200000.0
2007-12-07 00:35:00,97.765,97.895,97.765,97.825,2480500003.0
2007-12-07 00:40:00,97.825,97.835,97.77,97.795,2168800002.0
2007-12-07 00:45:00,97.795,97.795,97.72,97.76,1198000000.0
2007-12-07 00:50:00,97.76,97.775,97.73,97.735,317800000.0
2007-12-07 00:55:00,97.74,97.77,97.725,97.73,1020500003.0
2007-12-07 01:00:00,97.735,97.815,97.73,97.815,782500002.0
2007-12-07 01:05:00,97.815,97.825,97.79,97.81,415600000.0
2007-12-07 01:10:00,97.81,97.825,97.775,97.785,887400003.0
2007-12-07 01:15:00,97.79,97.84,97.745,97.785,972700000.0
2007-12-07 01:20:00,97.785,97.855,97.78,97.83,465100000.0
2007-12-07 01:25:00,97.83,97.83,97.745,97.76,1924699995.0
2007-12-07 01:30:00,97.76,97.76,97.715,97.75,802899999.0
2007-12-07 01:35:00,97.745,97.79,97.73,97.77,515200000.0
2007-12-07 01:40:00,97.765,97.785,97.75,97.76,419500000.0
2007-12-07 01:45:00,97.755,97.825,97.75,97.805,637800004.0
2007-12-07 01:50:00,97.815,97.885,97.79,97.865,1751800000.0
2007-12-07 01:55:00,97.865,97.95,97.835,97.94,1345799997.0
2007-12-07 02:00:00,97.935,97.985,97.915,97.975,831499996.0
2007-12-07 02:05:00,97.975,97.975,97.865,97.91,615300000.0
2007-12-07 02:10:00,97.91,97.91,97.84,97.85,737000000.0
2007-12-07 02:15:00,97.845,97.845,97.71,97.77,1128200000.0
2007-12-07 02:20:00,97.775,97.785,97.74,97.765,626600000.0
2007-12-07 02:25:00,97.765,97.805,97.75,97.785,453400000.0
2007-12-07 02:30:00,97.785,97.785,97.73,97.76,500500000.0
2007-12-07 02:35:00,97.755,97.775,97.75,97.775,244000000.0
2007-12-07 02:40:00,97.775,97.785,97.75,97.775,224300000.0
2007-12-07 02:45:00,97.775,97.795,97.775,97.785,247000000.0
2007-12-07 02:50:00,97.785,97.865,97.785,97.865,489200000.0
2007-12-07 02:55:00,97.855,97.875,97.78,97.79,847900000.0
2007-12-07 03:00:00,97.79,97.805,97.755,97.775,1228200000.0
2007-12-07 03:05:00,97.775,97.835,97.755,97.825,2237099994.0
2007-12-07 03:10:00,97.825,97.865,97.785,97.785,2045699994.0
2007-12-07 03:15:00,97.785,97.805,97.745,97.795,1331100001.0
2007-12-07 03:20:00,97.795,97.835,97.775,97.795,813400000.0
2007-12-07 03:25:00,97.795,97.8,97.73,97.745,516000000.0
2007-12-07 03:30:00,97.72,97.755,97.72,97.755,133900000.0
2007-12-07 03:35:00,97.725,97.78,97.725,97.745,515900000.0
2007-12-07 03:40:00,97.75,97.755,97.725,97.755,1410900000.0
2007-12-07 03:45:00,97.755,97.755,97.705,97.71,705400000.0
2007-12-07 03:50:00,97.715,97.725,97.595,97.63,1486300001.0
2007-12-07 03:55:00,97.63,97.645,97.605,97.605,1467900003.0
2007-12-07 04:00:00,97.605,97.625,97.505,97.615,1196500000.0
2007-12-07 04:05:00,97.615,97.71,97.615,97.71,872400000.0
2007-12-07 04:10:00,97.71,97.735,97.7,97.725,601700000.0
2007-12-07 04:15:00,97.725,97.74,97.705,97.735,249000000.0
2007-12-07 04:20:00,97.735,97.74,97.705,97.73,297600000.0
2007-12-07 04:25:00,97.73,97.745,97.7,97.71,420400000.0
2007-12-07 04:30:00,97.71,97.72,97.68,97.705,329500000.0
2007-12-07 04:35:00,97.705,97.71,97.65,97.68,459000000.0
2007-12-07 04:40:00,97.68,97.695,97.64,97.665,668000002.0
2007-12-07 04:45:00,97.67,97.68,97.64,97.665,592400000.0
2007-12-07 04:50:00,97.665,97.68,97.66,97.665,174200000.0
2007-12-07 04:55:00,97.64,97.67,97.64,97.66,294799998.0
2007-12-07 05:00:00,97.66,97.715,97.64,97.705,163900001.0
2007-12-07 05:05:00,97.705,97.725,97.685,97.725,164700003.0
2007-12-07 05:10:00,97.725,97.74,97.715,97.735,143600000.0
2007-12-07 05:15:00,97.735,97.77,97.725,97.755,207400000.0
2007-12-07 05:20:00,97.755,97.76,97.74,97.745,442899999.0
2007-12-07 05:25:00,97.745,97.75,97.73,97.745,321800000.0
2007-12-07 05:30:00,97.745,97.76,97.725,97.745,640600000.0
2007-12-07 05:35:00,97.745,97.805,97.74,97.795,711000000.0
2007-12-07 05:40:00,97.795,97.825,97.79,97.795,479600000.0
2007-12-07 05:45:00,97.795,97.83,97.795,97.815,727300002.0
2007-12-07 05:50:00,97.82,97.85,97.805,97.84,326600000.0
2007-12-07 05:55:00,97.84,97.865,97.815,97.815,430600002.0
2007-12-07 06:00:00,97.835,97.835,97.775,97.8,255000000.0
2007-12-07 06:05:00,97.8,97.8,97.745,97.765,922499998.0
2007-12-07 06:10:00,97.765,97.775,97.725,97.735,1729899998.0
2007-12-07 06:15:00,97.74,97.76,97.715,97.735,712600000.0
2007-12-07 06:20:00,97.74,97.77,97.725,97.755,840100007.0
2007-12-07 06:25:00,97.755,97.765,97.685,97.7,1004700000.0
2007-12-07 06:30:00,97.7,97.735,97.69,97.7,585200000.0
2007-12-07 06:35:00,97.7,97.755,97.7,97.735,404900000.0
2007-12-07 06:40:00,97.735,97.745,97.695,97.695,491700000.0
2007-12-07 06:45:00,97.695,97.705,97.665,97.67,208800000.0
2007-12-07 06:50:00,97.665,97.705,97.665,97.69,865400000.0
2007-12-07 06:55:00,97.69,97.7,97.645,97.655,297600000.0
2007-12-07 07:00:00,97.655,97.66,97.57,97.585,612600001.0
2007-12-07 07:05:00,97.585,97.605,97.55,97.605,595100000.0
2007-12-07 07:10:00,97.605,97.63,97.52,97.55,651500001.0
2007-12-07 07:15:00,97.55,97.605,97.53,97.565,531900000.0
2007-12-07 07:20:00,97.565,97.595,97.53,97.59,1345299999.0
2007-12-07 07:25:00,97.59,97.615,97.565,97.61,378900000.0
2007-12-07 07:30:00,97.605,97.615,97.575,97.585,520200001.0
2007-12-07 07:35:00,97.595,97.6,97.56,97.595,490899995.0
2007-12-07 07:40:00,97.595,97.62,97.59,97.6,556899998.0
2007-12-07 07:45:00,97.6,97.66,97.59,97.66,714300001.0
2007-12-07 07:50:00,97.66,97.695,97.655,97.69,445800000.0
2007-12-07 07:55:00,97.69,97.75,97.67,97.745,948199999.0
2007-12-07 08:00:00,97.75,97.825,97.745,97.775,385900000.0
2007-12-07 08:05:00,97.775,97.775,97.735,97.75,416400002.0
2007-12-07 08:10:00,97.745,97.755,97.725,97.74,342600000.0
2007-12-07 08:15:00,97.74,97.765,97.63,97.635,896000001.0
2007-12-07 08:20:00,97.64,97.67,97.615,97.67,524000000.0
2007-12-07 08:25:00,97.665,97.675,97.605,97.605,640800000.0
2007-12-07 08:30:00,97.605,97.615,97.58,97.59,396299999.0
2007-12-07 08:35:00,97.59,97.625,97.545,97.615,1003599999.0
2007-12-07 08:40:00,97.615,97.625,97.525,97.535,567500000.0
2007-12-07 08:45:00,97.535,97.545,97.5,97.53,1596999996.0
2007-12-07 08:50:00,97.535,97.64,97.515,97.615,1815400008.0
2007-12-07 08:55:00,97.615,97.655,97.58,97.6,1395200000.0
2007-12-07 09:00:00,97.605,97.695,97.605,97.685,733799999.0
2007-12-07 09:05:00,97.685,97.69,97.635,97.675,868000000.0
2007-12-07 09:10:00,97.675,97.7,97.625,97.645,1160500000.0
2007-12-07 09:15:00,97.645,97.705,97.575,97.625,891900000.0
2007-12-07 09:20:00,97.64,97.665,97.62,97.65,619800001.0
2007-12-07 09:25:00,97.65,97.65,97.595,97.595,474700000.0
2007-12-07 09:30:00,97.595,97.675,97.585,97.67,588900000.0
2007-12-07 09:35:00,97.67,97.685,97.645,97.65,631900000.0
2007-12-07 09:40:00,97.65,97.655,97.51,97.61,1555799993.0
2007-12-07 09:45:00,97.615,97.64,97.58,97.595,2047300002.0
2007-12-07 09:50:00,97.595,97.595,97.52,97.545,1077499996.0
2007-12-07 09:55:00,97.545,97.57,97.515,97.515,1162100000.0
2007-12-07 10:00:00,97.515,97.57,97.445,97.535,1839900000.0
2007-12-07 10:05:00,97.54,97.59,97.525,97.59,1291200000.0
2007-12-07 10:10:00,97.58,97.58,97.49,97.49,1230900000.0
2007-12-07 10:15:00,97.49,97.545,97.475,97.52,1200600002.0
2007-12-07 10:20:00,97.525,97.56,97.52,97.535,832400000.0
2007-12-07 10:25:00,97.535,97.565,97.515,97.535,1041000000.0
2007-12-07 10:30:00,97.525,97.565,97.51,97.52,1429600001.0
2007-12-07 10:35:00,97.525,97.545,97.49,97.535,1283200000.0
2007-12-07 10:40:00,97.525,97.54,97.505,97.525,815300000.0
2007-12-07 10:45:00,97.525,97.55,97.52,97.53,1756600001.0
2007-12-07 10:50:00,97.53,97.535,97.485,97.495,1368800003.0
2007-12-07 10:55:00,97.495,97.525,97.43,97.51,1730199997.0
2007-12-07 11:00:00,97.505,97.525,97.45,97.49,1553300002.0
2007-12-07 11:05:00,97.5,97.53,97.475,97.495,1246300000.0
2007-12-07 11:10:00,97.495,97.545,97.475,97.525,1116200000.0
2007-12-07 11:15:00,97.525,97.525,97.375,97.4,1071900000.0
2007-12-07 11:20:00,97.4,97.45,97.395,97.425,797800000.0
2007-12-07 11:25:00,97.425,97.485,97.415,97.43,703600000.0
2007-12-07 11:30:00,97.425,97.53,97.42,97.5,1402700000.0
2007-12-07 11:35:00,97.5,97.515,97.42,97.475,1710000001.0
2007-12-07 11:40:00,97.47,97.495,97.41,97.415,1643699999.0
2007-12-07 11:45:00,97.415,97.455,97.385,97.445,1307700000.0
2007-12-07 11:50:00,97.445,97.505,97.44,97.49,1252200002.0
2007-12-07 11:55:00,97.5,97.525,97.485,97.5,1612999998.0
2007-12-07 12:00:00,97.5,97.565,97.5,97.545,1078800002.0
2007-12-07 12:05:00,97.545,97.55,97.505,97.515,1313599997.0
2007-12-07 12:10:00,97.515,97.54,97.455,97.455,1613599996.0
2007-12-07 12:15:00,97.47,97.54,97.45,97.54,575600000.0
2007-12-07 12:20:00,97.535,97.57,97.505,97.555,827700000.0
2007-12-07 12:25:00,97.555,97.565,97.515,97.535,1113700001.0
2007-12-07 12:30:00,97.53,97.56,97.525,97.555,785899998.0
2007-12-07 12:35:00,97.555,97.555,97.515,97.54,570999999.0
2007-12-07 12:40:00,97.545,97.555,97.505,97.525,1341499999.0
2007-12-07 12:45:00,97.525,97.545,97.49,97.5,506500000.0
2007-12-07 12:50:00,97.5,97.505,97.465,97.475,1020299999.0
2007-12-07 12:55:00,97.475,97.515,97.45,97.51,932800003.0
2007-12-07 13:00:00,97.51,97.53,97.45,97.455,1461700002.0
2007-12-07 13:05:00,97.455,97.5,97.45,97.495,846900000.0
2007-12-07 13:10:00,97.495,97.59,97.48,97.585,995999998.0
2007-12-07 13:15:00,97.575,97.655,97.575,97.63,1204400000.0
2007-12-07 13:20:00,97.63,97.645,97.585,97.595,2152500002.0
2007-12-07 13:25:00,97.595,97.61,97.555,97.575,1214200000.0
2007-12-07 13:30:00,97.575,97.59,97.545,97.57,677300002.0
2007-12-07 13:35:00,97.57,97.595,97.55,97.59,558500000.0
2007-12-07 13:40:00,97.59,97.615,97.585,97.61,514200002.0
2007-12-07 13:45:00,97.61,97.61,97.57,97.605,999699999.0
2007-12-07 13:50:00,97.605,97.605,97.525,97.58,1066299999.0
2007-12-07 13:55:00,97.585,97.61,97.55,97.58,656600000.0
2007-12-07 14:00:00,97.61,97.715,97.545,97.705,2203099997.0
2007-12-07 14:05:00,97.705,97.855,97.705,97.785,2061800003.0
2007-12-07 14:10:00,97.785,97.8,97.745,97.755,2072699992.0
2007-12-07 14:15:00,97.755,97.755,97.615,97.675,2752300005.0
2007-12-07 14:20:00,97.675,97.735,97.665,97.685,1237699999.0
2007-12-07 14:25:00,97.685,97.705,97.645,97.675,2188399968.0
2007-12-07 14:30:00,97.675,97.7,97.645,97.685,1990600015.0
2007-12-07 14:35:00,97.685,97.705,97.645,97.645,1451600000.0
2007-12-07 14:40:00,97.645,97.665,97.615,97.645,1940300014.0
2007-12-07 14:45:00,97.645,97.685,97.645,97.66,2508400019.0
2007-12-07 14:50:00,97.67,97.67,97.635,97.64,2222600000.0
2007-12-07 14:55:00,97.645,97.72,97.625,97.715,1542000000.0
2007-12-07 15:00:00,97.715,97.86,97.715,97.815,1217700000.0
2007-12-07 15:05:00,97.815,97.845,97.765,97.82,1312500001.0
2007-12-07 15:10:00,97.82,97.88,97.725,97.75,1075699999.0
2007-12-07 15:15:00,97.75,97.81,97.725,97.79,1109499999.0
2007-12-07 15:20:00,97.79,97.985,97.775,97.975,2363000004.0
2007-12-07 15:25:00,97.965,98.02,97.775,97.865,2400700001.0
2007-12-07 15:30:00,97.835,98.215,97.835,98.165,2737199998.0
2007-12-07 15:35:00,98.165,98.19,98.045,98.13,1882799997.0
2007-12-07 15:40:00,98.13,98.48,98.12,98.44,2283200002.0
2007-12-07 15:45:00,98.435,98.5,98.335,98.4,2441800000.0
2007-12-07 15:50:00,98.405,98.43,98.33,98.355,2140700002.0
2007-12-07 15:55:00,98.355,98.41,98.31,98.395,1629300000.0
2007-12-07 16:00:00,98.395,98.43,98.31,98.355,2418900000.0
2007-12-07 16:05:00,98.35,98.395,98.3,98.385,1903400000.0
2007-12-07 16:10:00,98.385,98.44,98.275,98.35,1701900000.0
2007-12-07 16:15:00,98.35,98.4,98.295,98.385,2095100002.0
2007-12-07 16:20:00,98.385,98.405,98.315,98.405,1696999999.0
2007-12-07 16:25:00,98.405,98.445,98.37,98.425,1512600001.0
2007-12-07 16:30:00,98.425,98.445,98.255,98.26,1913300000.0
2007-12-07 16:35:00,98.265,98.315,98.22,98.3,1427900001.0
2007-12-07 16:40:00,98.305,98.345,98.29,98.315,1327000000.0
2007-12-07 16:45:00,98.315,98.345,98.295,98.325,1310500001.0
2007-12-07 16:50:00,98.325,98.345,98.225,98.305,1464200000.0
2007-12-07 16:55:00,98.305,98.33,98.255,98.295,1694700000.0
2007-12-07 17:00:00,98.305,98.345,98.225,98.335,2085299999.0
2007-12-07 17:05:00,98.33,98.355,98.235,98.28,1630900000.0
2007-12-07 17:10:00,98.28,98.31,98.235,98.265,1603299999.0
2007-12-07 17:15:00,98.265,98.29,98.225,98.28,1272200000.0
2007-12-07 17:20:00,98.28,98.295,98.255,98.265,715200000.0
2007-12-07 17:25:00,98.265,98.275,98.145,98.17,767900000.0
2007-12-07 17:30:00,98.165,98.18,98.105,98.15,1370700000.0
2007-12-07 17:35:00,98.15,98.185,98.125,98.185,1091900001.0
2007-12-07 17:40:00,98.185,98.215,98.1,98.115,1867600005.0
2007-12-07 17:45:00,98.115,98.14,98.075,98.125,731200000.0
2007-12-07 17:50:00,98.125,98.145,98.1,98.11,423900000.0
2007-12-07 17:55:00,98.1,98.205,98.075,98.165,1291400000.0
2007-12-07 18:00:00,98.165,98.27,98.16,98.24,1456900000.0
2007-12-07 18:05:00,98.24,98.38,98.235,98.32,1753600001.0
2007-12-07 18:10:00,98.315,98.42,98.26,98.41,1198400000.0
2007-12-07 18:15:00,98.41,98.435,98.35,98.35,1258600000.0
2007-12-07 18:20:00,98.35,98.39,98.265,98.275,1065500000.0
2007-12-07 18:25:00,98.275,98.345,98.27,98.285,1476500004.0
2007-12-07 18:30:00,98.285,98.31,98.26,98.3,905300001.0
2007-12-07 18:35:00,98.3,98.365,98.3,98.35,1153500001.0
2007-12-07 18:40:00,98.365,98.385,98.335,98.38,1052000001.0
2007-12-07 18:45:00,98.38,98.45,98.365,98.42,916200000.0
2007-12-07 18:50:00,98.415,98.435,98.385,98.41,1187300000.0
2007-12-07 18:55:00,98.415,98.415,98.36,98.375,674300000.0
2007-12-07 19:00:00,98.375,98.39,98.335,98.345,762299998.0
2007-12-07 19:05:00,98.345,98.36,98.33,98.33,778500000.0
2007-12-07 19:10:00,98.33,98.365,98.285,98.365,1246000000.0
2007-12-07 19:15:00,98.365,98.375,98.335,98.355,192000000.0
2007-12-07 19:20:00,98.355,98.375,98.225,98.255,961800000.0
2007-12-07 19:25:00,98.255,98.265,98.19,98.235,952300000.0
2007-12-07 19:30:00,98.235,98.24,98.105,98.105,711100000.0
2007-12-07 19:35:00,98.11,98.195,98.1,98.195,721400000.0
2007-12-07 19:40:00,98.195,98.22,98.145,98.145,698700000.0
2007-12-07 19:45:00,98.15,98.165,98.1,98.1,593099999.0
2007-12-07 19:50:00,98.105,98.15,97.97,97.975,1132000000.0
2007-12-07 19:55:00,97.975,98.025,97.925,97.935,1133700000.0
2007-12-07 20:00:00,97.935,97.975,97.935,97.94,812900000.0
2007-12-07 20:05:00,97.945,97.97,97.88,97.895,1094900001.0
2007-12-07 20:10:00,97.895,97.895,97.81,97.875,582400000.0
2007-12-07 20:15:00,97.875,97.885,97.815,97.87,521100000.0
2007-12-07 20:20:00,97.875,97.885,97.82,97.825,317000001.0
2007-12-07 20:25:00,97.825,97.87,97.815,97.865,426300000.0
2007-12-07 20:30:00,97.87,97.88,97.845,97.865,214500000.0
2007-12-07 20:35:00,97.865,97.885,97.865,97.875,227100000.0
2007-12-07 20:40:00,97.865,97.925,97.86,97.905,425200000.0
2007-12-07 20:45:00,97.905,97.995,97.895,97.995,581100000.0
2007-12-07 20:50:00,97.995,98.005,97.955,97.965,266300000.0
2007-12-07 20:55:00,97.965,98.015,97.945,98.005,290400000.0
2007-12-07 21:00:00,98.015,98.035,98.0,98.015,101400000.0
2007-12-07 21:05:00,98.01,98.095,98.005,98.06,430600000.0
2007-12-07 21:10:00,98.06,98.075,97.995,98.025,369200000.0
2007-12-07 21:15:00,98.025,98.07,98.005,98.025,221300000.0
2007-12-07 21:20:00,98.02,98.07,98.015,98.065,181100000.0
2007-12-07 21:25:00,98.065,98.075,98.025,98.06,363400000.0
2007-12-07 21:30:00,98.06,98.12,98.055,98.105,541100000.0
2007-12-07 21:35:00,98.105,98.14,98.085,98.14,243200000.0
2007-12-07 21:40:00,98.14,98.165,98.075,98.075,283600000.0
2007-12-07 21:45:00,98.075,98.105,98.06,98.105,199900000.0
2007-12-07 21:50:00,98.105,98.105,97.985,98.045,639400000.0
2007-12-07 21:55:00,98.045,98.055,97.985,98.005,281400000.0
2007-12-07 22:00:00,98.005,98.03,97.945,97.985,851799999.0
2007-12-07 22:05:00,97.985,98.0,97.96,97.98,643000000.0
2007-12-07 22:10:00,97.985,97.99,97.955,97.985,552699999.0
2007-12-07 22:15:00,97.985,98.01,97.905,97.915,360000000.0
2007-12-07 22:20:00,97.915,97.965,97.885,97.935,289600000.0
2007-12-07 22:25:00,97.935,97.995,97.905,97.905,484600000.0
2007-12-07 22:30:00,97.905,97.905,97.83,97.88,595399999.0
2007-12-07 22:35:00,97.88,97.92,97.85,97.865,507299999.0
2007-12-07 22:40:00,97.865,97.895,97.84,97.85,380700001.0
2007-12-07 22:45:00,97.85,97.9,97.85,97.855,1123799996.0
2007-12-07 22:50:00,97.85,97.94,97.825,97.9,603399999.0
2007-12-07 22:55:00,97.895,97.975,97.895,97.975,1172699997.0
2007-12-07 23:00:00,97.975,97.985,97.892,97.952,942899997.0
2007-12-07 23:05:00,97.94,97.956,97.868,97.868,481200000.0
2007-12-07 23:10:00,97.87,97.94,97.834,97.903,783800000.0
2007-12-07 23:15:00,97.905,97.928,97.883,97.906,574200000.0
2007-12-07 23:20:00,97.906,97.922,97.88,97.915,615599999.0
2007-12-07 23:25:00,97.914,97.954,97.885,97.937,541800001.0
2007-12-07 23:30:00,97.932,97.958,97.888,97.895,579599997.0
2007-12-07 23:35:00,97.935,97.952,97.876,97.918,643000001.0
2007-12-07 23:40:00,97.917,97.942,97.836,97.871,968200002.0
2007-12-07 23:45:00,97.873,97.873,97.826,97.857,755100000.0
2007-12-07 23:50:00,97.854,97.859,97.81,97.824,823400000.0
2007-12-07 23:55:00,97.829,97.85,97.786,97.786,1167999999.0
2007-12-10 00:00:00,97.356,97.448,97.244,97.279,788599998.0
2007-12-10 00:05:00,97.274,97.332,97.23,97.295,873800001.0
2007-12-10 00:10:00,97.257,97.33,97.244,97.31,2978500001.0
2007-12-10 00:15:00,97.31,97.37,97.27,97.34,9206400000.0
2007-12-10 00:20:00,97.33,97.36,97.27,97.36,7472400000.0
2007-12-10 00:25:00,97.36,97.4,97.31,97.4,8122100000.0
2007-12-10 00:30:00,97.4,97.51,97.39,97.49,9213100000.0
2007-12-10 00:35:00,97.49,97.55,97.485,97.545,1574900000.0
2007-12-10 00:40:00,97.545,97.67,97.54,97.67,6270400000.0
2007-12-10 00:45:00,97.67,97.72,97.665,97.7,6161400000.0
2007-12-10 00:50:00,97.7,97.71,97.665,97.68,3251300000.0
2007-12-10 00:55:00,97.68,97.73,97.66,97.71,5043600000.0
2007-12-10 01:00:00,97.71,97.72,97.62,97.62,1464000000.0
2007-12-10 01:05:00,97.61,97.615,97.44,97.465,2596200001.0
2007-12-10 01:10:00,97.465,97.545,97.445,97.445,406700005.0
2007-12-10 01:15:00,97.445,97.495,97.43,97.44,538700001.0
2007-12-10 01:20:00,97.43,97.535,97.375,97.535,635800000.0
2007-12-10 01:25:00,97.535,97.66,97.525,97.66,1931900000.0
2007-12-10 01:30:00,97.66,97.7,97.61,97.66,983700001.0
2007-12-10 01:35:00,97.655,97.705,97.64,97.68,737400000.0
2007-12-10 01:40:00,97.68,97.71,97.66,97.71,334199999.0
2007-12-10 01:45:00,97.73,97.735,97.695,97.71,361700000.0
2007-12-10 01:50:00,97.715,97.78,97.655,97.775,624500001.0
2007-12-10 01:55:00,97.77,97.85,97.76,97.825,225500000.0
2007-12-10 02:00:00,97.825,97.835,97.755,97.79,427700000.0
2007-12-10 02:05:00,97.785,97.84,97.785,97.835,329300000.0
2007-12-10 02:10:00,97.835,97.85,97.815,97.835,283500000.0
2007-12-10 02:15:00,97.835,97.85,97.75,97.755,1089400001.0
2007-12-10 02:20:00,97.755,97.78,97.705,97.735,1304200000.0
2007-12-10 02:25:00,97.735,97.745,97.655,97.715,2135500003.0
2007-12-10 02:30:00,97.715,97.74,97.58,97.72,1029300004.0
2007-12-10 02:35:00,97.725,97.765,97.71,97.765,1261800000.0
2007-12-10 02:40:00,97.765,97.785,97.74,97.78,993900000.0
2007-12-10 02:45:00,97.78,97.815,97.77,97.785,1278500000.0
2007-12-10 02:50:00,97.785,97.785,97.655,97.655,2622400000.0
2007-12-10 02:55:00,97.655,97.665,97.57,97.575,1743500000.0
2007-12-10 03:00:00,97.575,97.65,97.565,97.65,1281300000.0
2007-12-10 03:05:00,97.65,97.655,97.56,97.575,955300000.0
2007-12-10 03:10:00,97.575,97.585,97.505,97.555,1528000000.0
2007-12-10 03:15:00,97.55,97.62,97.545,97.585,1371700000.0
2007-12-10 03:20:00,97.585,97.605,97.55,97.565,1516900000.0
2007-12-10 03:25:00,97.565,97.595,97.51,97.51,2009000000.0
2007-12-10 03:30:00,97.51,97.525,97.465,97.515,2675300000.0
2007-12-10 03:35:00,97.515,97.54,97.475,97.475,1069200000.0
2007-12-10 03:40:00,97.475,97.535,97.475,97.52,740300000.0
2007-12-10 03:45:00,97.515,97.565,97.515,97.54,1520800003.0
2007-12-10 03:50:00,97.54,97.585,97.54,97.585,262700000.0
2007-12-10 03:55:00,97.585,97.675,97.575,97.67,2068000001.0
2007-12-10 04:00:00,97.675,97.715,97.635,97.655,2317600001.0
2007-12-10 04:05:00,97.66,97.73,97.645,97.72,727200000.0
2007-12-10 04:10:00,97.72,97.79,97.71,97.77,1069700000.0
2007-12-10 04:15:00,97.77,97.825,97.74,97.775,2190300000.0
2007-12-10 04:20:00,97.775,97.78,97.75,97.76,1807900000.0
2007-12-10 04:25:00,97.76,97.795,97.74,97.74,1710600000.0
2007-12-10 04:30:00,97.745,97.77,97.735,97.745,404900000.0
2007-12-10 04:35:00,97.755,97.755,97.665,97.69,913200000.0
2007-12-10 04:40:00,97.685,97.735,97.65,97.72,1929600000.0
2007-12-10 04:45:00,97.72,97.73,97.695,97.705,1194200000.0
2007-12-10 04:50:00,97.705,97.715,97.67,97.68,906200000.0
2007-12-10 04:55:00,97.68,97.695,97.655,97.695,808900003.0
2007-12-10 05:00:00,97.695,97.705,97.64,97.665,1942999996.0
2007-12-10 05:05:00,97.665,97.67,97.635,97.665,568900000.0
2007-12-10 05:10:00,97.67,97.68,97.64,97.65,315400000.0
2007-12-10 05:15:00,97.65,97.675,97.645,97.675,447600000.0
2007-12-10 05:20:00,97.675,97.69,97.665,97.67,419200000.0
2007-12-10 05:25:00,97.665,97.67,97.64,97.67,404700000.0
2007-12-10 05:30:00,97.665,97.695,97.635,97.69,964600001.0
2007-12-10 05:35:00,97.695,97.715,97.685,97.715,624699997.0
2007-12-10 05:40:00,97.715,97.725,97.68,97.7,1560900011.0
2007-12-10 05:45:00,97.69,97.71,97.67,97.71,822800001.0
2007-12-10 05:50:00,97.705,97.74,97.7,97.735,384200000.0
2007-12-10 05:55:00,97.735,97.735,97.685,97.705,284900000.0
2007-12-10 06:00:00,97.71,97.72,97.69,97.715,404700000.0
2007-12-10 06:05:00,97.715,97.725,97.705,97.725,262899998.0
2007-12-10 06:10:00,97.72,97.735,97.705,97.735,980200002.0
2007-12-10 06:15:00,97.735,97.76,97.72,97.76,763299997.0
2007-12-10 06:20:00,97.755,97.765,97.745,97.755,939299998.0
2007-12-10 06:25:00,97.755,97.765,97.725,97.74,1084600000.0
2007-12-10 06:30:00,97.74,97.745,97.715,97.72,617500000.0
2007-12-10 06:35:00,97.72,97.755,97.705,97.715,487400000.0
2007-12-10 06:40:00,97.715,97.74,97.7,97.705,860400000.0
2007-12-10 06:45:00,97.705,97.72,97.685,97.71,750200002.0
2007-12-10 06:50:00,97.71,97.75,97.7,97.745,1121400001.0
2007-12-10 06:55:00,97.745,97.76,97.735,97.75,628200000.0
2007-12-10 07:00:00,97.745,97.745,97.685,97.71,1831099999.0
2007-12-10 07:05:00,97.71,97.745,97.7,97.735,1438600000.0
2007-12-10 07:10:00,97.75,97.84,97.74,97.795,2231599999.0
2007-12-10 07:15:00,97.795,97.81,97.77,97.795,518799999.0
2007-12-10 07:20:00,97.79,97.95,97.75,97.88,1061200000.0
2007-12-10 07:25:00,97.875,97.895,97.8,97.87,3441999998.0
2007-12-10 07:30:00,97.87,97.935,97.845,97.93,2247900001.0
2007-12-10 07:35:00,97.93,98.04,97.92,97.98,3102799995.0
2007-12-10 07:40:00,97.975,98.08,97.905,98.045,3886099995.0
2007-12-10 07:45:00,98.05,98.085,98.005,98.065,1752200001.0
2007-12-10 07:50:00,98.07,98.185,98.05,98.055,4103100004.0
2007-12-10 07:55:00,98.055,98.055,97.96,98.02,2231099999.0
2007-12-10 08:00:00,98.025,98.03,97.885,97.89,1988600000.0
2007-12-10 08:05:00,97.89,97.895,97.755,97.765,3843800002.0
2007-12-10 08:10:00,97.765,97.9,97.735,97.85,3470700002.0
2007-12-10 08:15:00,97.85,97.915,97.845,97.91,2606599991.0
2007-12-10 08:20:00,97.905,97.97,97.885,97.955,2159999998.0
2007-12-10 08:25:00,97.96,97.985,97.915,97.94,2533400002.0
2007-12-10 08:30:00,97.955,97.97,97.825,97.83,3286999996.0
2007-12-10 08:35:00,97.835,97.845,97.75,97.805,2638099999.0
2007-12-10 08:40:00,97.805,97.845,97.805,97.835,2712900008.0
2007-12-10 08:45:00,97.835,97.905,97.83,97.9,1300700000.0
2007-12-10 08:50:00,97.895,97.95,97.875,97.945,966800000.0
2007-12-10 08:55:00,97.945,98.0,97.905,98.0,792700000.0
2007-12-10 09:00:00,98.0,98.025,97.95,98.02,1507000000.0
2007-12-10 09:05:00,98.015,98.045,97.99,98.02,1313899999.0
2007-12-10 09:10:00,98.015,98.015,97.87,97.885,1339299998.0
2007-12-10 09:15:00,97.885,97.935,97.875,97.9,739700002.0
2007-12-10 09:20:00,97.9,97.965,97.865,97.94,1341700002.0
2007-12-10 09:25:00,97.94,97.965,97.9,97.91,986699999.0
2007-12-10 09:30:00,97.91,97.975,97.895,97.955,1454599999.0
2007-12-10 09:35:00,97.95,97.985,97.895,97.945,2701599996.0
2007-12-10 09:40:00,97.945,98.025,97.905,98.015,2330699998.0
2007-12-10 09:45:00,98.015,98.035,97.985,98.015,2523900004.0
2007-12-10 09:50:00,98.015,98.025,97.975,98.005,1785000001.0
2007-12-10 09:55:00,98.005,98.005,97.97,97.995,1296100003.0
2007-12-10 10:00:00,97.995,98.11,97.995,98.095,1883200000.0
2007-12-10 10:05:00,98.095,98.13,98.085,98.095,2293900000.0
2007-12-10 10:10:00,98.095,98.105,98.06,98.085,1578700002.0
2007-12-10 10:15:00,98.085,98.125,98.075,98.115,2498100000.0
2007-12-10 10:20:00,98.115,98.22,98.085,98.2,1100099999.0
2007-12-10 10:25:00,98.205,98.24,98.135,98.135,2407600002.0
2007-12-10 10:30:00,98.135,98.205,98.125,98.18,914400001.0
2007-12-10 10:35:00,98.18,98.24,98.18,98.2,888300001.0
2007-12-10 10:40:00,98.195,98.21,98.16,98.17,836100000.0
2007-12-10 10:45:00,98.165,98.185,98.115,98.115,923400000.0
2007-12-10 10:50:00,98.115,98.19,98.105,98.185,1094800000.0
2007-12-10 10:55:00,98.2,98.32,98.175,98.315,1808700000.0
2007-12-10 11:00:00,98.315,98.315,98.22,98.235,1116999999.0
2007-12-10 11:05:00,98.235,98.255,98.195,98.195,1329999999.0
2007-12-10 11:10:00,98.195,98.265,98.19,98.195,1761500008.0
2007-12-10 11:15:00,98.195,98.23,98.165,98.17,1150600000.0
2007-12-10 11:20:00,98.175,98.2,98.125,98.16,1884100000.0
2007-12-10 11:25:00,98.16,98.205,98.155,98.175,726599999.0
2007-12-10 11:30:00,98.17,98.18,98.055,98.065,1806200001.0
2007-12-10 11:35:00,98.07,98.17,98.07,98.13,952000002.0
2007-12-10 11:40:00,98.13,98.21,98.13,98.17,936800000.0
2007-12-10 11:45:00,98.175,98.24,98.13,98.13,1042300000.0
2007-12-10 11:50:00,98.135,98.215,98.125,98.215,1126300000.0
2007-12-10 11:55:00,98.22,98.235,98.16,98.16,955099999.0
2007-12-10 12:00:00,98.165,98.2,98.145,98.175,1056900000.0
2007-12-10 12:05:00,98.18,98.22,98.17,98.2,761300001.0
2007-12-10 12:10:00,98.2,98.21,98.17,98.19,695800000.0
2007-12-10 12:15:00,98.19,98.255,98.185,98.24,1112200003.0
2007-12-10 12:20:00,98.235,98.325,98.235,98.285,1377500000.0
2007-12-10 12:25:00,98.285,98.3,98.255,98.275,575400000.0
2007-12-10 12:30:00,98.27,98.31,98.235,98.255,526500001.0
2007-12-10 12:35:00,98.255,98.32,98.245,98.295,1014299997.0
2007-12-10 12:40:00,98.305,98.36,98.265,98.285,1193000001.0
2007-12-10 12:45:00,98.285,98.355,98.285,98.355,829000000.0
2007-12-10 12:50:00,98.355,98.38,98.285,98.32,1587000001.0
2007-12-10 12:55:00,98.315,98.315,98.27,98.28,888900001.0
2007-12-10 13:00:00,98.275,98.36,98.275,98.35,795200001.0
2007-12-10 13:05:00,98.35,98.41,98.345,98.4,1094900007.0
2007-12-10 13:10:00,98.405,98.415,98.35,98.385,1119599999.0
2007-12-10 13:15:00,98.385,98.43,98.38,98.405,2028799996.0
2007-12-10 13:20:00,98.405,98.465,98.38,98.455,1879399999.0
2007-12-10 13:25:00,98.455,98.485,98.435,98.475,1598000000.0
2007-12-10 13:30:00,98.475,98.51,98.385,98.41,2160300007.0
2007-12-10 13:35:00,98.415,98.455,98.4,98.445,878800000.0
2007-12-10 13:40:00,98.445,98.505,98.435,98.455,929100000.0
2007-12-10 13:45:00,98.455,98.455,98.375,98.43,1735700000.0
2007-12-10 13:50:00,98.425,98.435,98.38,98.405,2082400003.0
2007-12-10 13:55:00,98.405,98.435,98.3,98.305,3732100002.0
2007-12-10 14:00:00,98.3,98.315,98.205,98.23,1533300011.0
2007-12-10 14:05:00,98.235,98.33,98.23,98.315,809899998.0
2007-12-10 14:10:00,98.31,98.415,98.31,98.405,830400002.0
2007-12-10 14:15:00,98.41,98.435,98.37,98.415,2540300008.0
2007-12-10 14:20:00,98.415,98.47,98.39,98.42,1895400000.0
2007-12-10 14:25:00,98.425,98.45,98.325,98.36,1963200001.0
2007-12-10 14:30:00,98.355,98.4,98.325,98.35,1509300003.0
2007-12-10 14:35:00,98.35,98.4,98.345,98.385,972300000.0
2007-12-10 14:40:00,98.385,98.425,98.355,98.4,1729800000.0
2007-12-10 14:45:00,98.4,98.435,98.38,98.405,1051200005.0
2007-12-10 14:50:00,98.405,98.425,98.3,98.325,1539999998.0
2007-12-10 14:55:00,98.33,98.38,98.305,98.365,2064800003.0
2007-12-10 15:00:00,98.365,98.38,98.335,98.35,918900003.0
2007-12-10 15:05:00,98.355,98.395,98.315,98.325,759100000.0
2007-12-10 15:10:00,98.33,98.47,98.31,98.47,1630400000.0
2007-12-10 15:15:00,98.465,98.47,98.365,98.42,1978600003.0
2007-12-10 15:20:00,98.42,98.5,98.42,98.475,1185100000.0
2007-12-10 15:25:00,98.475,98.495,98.46,98.47,852499996.0
2007-12-10 15:30:00,98.47,98.495,98.465,98.475,719399999.0
2007-12-10 15:35:00,98.475,98.475,98.355,98.36,1241900000.0
2007-12-10 15:40:00,98.365,98.375,98.305,98.305,2514499998.0
2007-12-10 15:45:00,98.31,98.345,98.265,98.315,3023900004.0
2007-12-10 15:50:00,98.315,98.335,98.205,98.245,2578300005.0
2007-12-10 15:55:00,98.245,98.275,98.235,98.235,1600300001.0
2007-12-10 16:00:00,98.235,98.255,98.205,98.24,1322900001.0
2007-12-10 16:05:00,98.25,98.295,98.235,98.275,1073100002.0
2007-12-10 16:10:00,98.275,98.295,98.17,98.22,1907699999.0
2007-12-10 16:15:00,98.22,98.255,98.16,98.225,1229299998.0
2007-12-10 16:20:00,98.23,98.25,98.195,98.23,1570300007.0
2007-12-10 16:25:00,98.23,98.23,98.155,98.165,1415200006.0
2007-12-10 16:30:00,98.165,98.185,98.035,98.075,2572799993.0
2007-12-10 16:35:00,98.07,98.14,98.015,98.02,1997999995.0
2007-12-10 16:40:00,98.02,98.07,97.955,98.05,2374600011.0
2007-12-10 16:45:00,98.05,98.155,98.01,98.15,1569700001.0
2007-12-10 16:50:00,98.145,98.22,98.125,98.15,1771400003.0
2007-12-10 16:55:00,98.15,98.3,98.12,98.275,1904900000.0
2007-12-10 17:00:00,98.275,98.345,98.245,98.34,2677899996.0
2007-12-10 17:05:00,98.34,98.52,98.32,98.465,2492600001.0
2007-12-10 17:10:00,98.465,98.475,98.38,98.415,3542500010.0
2007-12-10 17:15:00,98.405,98.445,98.355,98.405,2104500000.0
2007-12-10 17:20:00,98.405,98.46,98.37,98.425,1513699998.0
2007-12-10 17:25:00,98.425,98.43,98.355,98.355,1247600001.0
2007-12-10 17:30:00,98.355,98.48,98.35,98.42,1694200001.0
2007-12-10 17:35:00,98.415,98.42,98.34,98.38,2174700009.0
2007-12-10 17:40:00,98.38,98.45,98.345,98.415,1664700004.0
2007-12-10 17:45:00,98.415,98.43,98.39,98.405,2024400004.0
2007-12-10 17:50:00,98.41,98.495,98.41,98.475,1864499994.0
2007-12-10 17:55:00,98.475,98.575,98.475,98.565,4439800001.0
2007-12-10 18:00:00,98.565,98.675,98.545,98.63,4319000001.0
2007-12-10 18:05:00,98.63,98.675,98.555,98.625,4549400003.0
2007-12-10 18:10:00,98.62,98.725,98.605,98.71,3724200013.0
2007-12-10 18:15:00,98.71,98.765,98.69,98.695,4026799999.0
2007-12-10 18:20:00,98.7,98.715,98.56,98.605,2677099998.0
2007-12-10 18:25:00,98.6,98.69,98.535,98.67,2441900003.0
2007-12-10 18:30:00,98.67,98.68,98.605,98.62,1544000009.0
2007-12-10 18:35:00,98.62,98.645,98.565,98.625,2650200004.0
2007-12-10 18:40:00,98.635,98.67,98.515,98.52,1485300003.0
2007-12-10 18:45:00,98.52,98.565,98.495,98.505,2485200012.0
2007-12-10 18:50:00,98.5,98.545,98.45,98.525,2637499998.0
2007-12-10 18:55:00,98.525,98.565,98.5,98.515,2044199998.0
2007-12-10 19:00:00,98.515,98.58,98.505,98.525,1166799999.0
2007-12-10 19:05:00,98.525,98.55,98.5,98.545,1020200000.0
2007-12-10 19:10:00,98.55,98.615,98.545,98.595,958500001.0
2007-12-10 19:15:00,98.595,98.63,98.55,98.625,1011100001.0
2007-12-10 19:20:00,98.625,98.625,98.545,98.595,474000000.0
2007-12-10 19:25:00,98.605,98.615,98.59,98.605,358099999.0
2007-12-10 19:30:00,98.605,98.635,98.595,98.615,483800000.0
2007-12-10 19:35:00,98.615,98.66,98.6,98.655,372400000.0
2007-12-10 19:40:00,98.665,98.675,98.625,98.67,577299999.0
2007-12-10 19:45:00,98.675,98.735,98.675,98.72,1550400000.0
2007-12-10 19:50:00,98.72,98.73,98.685,98.715,1154700001.0
2007-12-10 19:55:00,98.715,98.74,98.695,98.695,1725300001.0
2007-12-10 20:00:00,98.695,98.7,98.635,98.64,336000000.0
2007-12-10 20:05:00,98.64,98.745,98.635,98.73,247200000.0
2007-12-10 20:10:00,98.73,98.77,98.695,98.7,417600000.0
2007-12-10 20:15:00,98.695,98.775,98.695,98.76,546200000.0
2007-12-10 20:20:00,98.765,98.765,98.735,98.75,252800000.0
2007-12-10 20:25:00,98.755,98.755,98.7,98.705,352400000.0
2007-12-10 20:30:00,98.705,98.75,98.705,98.74,388600000.0
2007-12-10 20:35:00,98.74,98.745,98.725,98.745,189400000.0
2007-12-10 20:40:00,98.74,98.775,98.74,98.77,246900000.0
2007-12-10 20:45:00,98.77,98.78,98.755,98.765,317700000.0
2007-12-10 20:50:00,98.765,98.775,98.725,98.735,1125800000.0
2007-12-10 20:55:00,98.74,98.745,98.705,98.715,787200000.0
2007-12-10 21:00:00,98.715,98.73,98.7,98.715,672200000.0
2007-12-10 21:05:00,98.72,98.745,98.7,98.72,851800000.0
2007-12-10 21:10:00,98.715,98.73,98.695,98.705,699700000.0
2007-12-10 21:15:00,98.705,98.72,98.705,98.705,644899997.0
2007-12-10 21:20:00,98.705,98.705,98.67,98.695,435000000.0
2007-12-10 21:25:00,98.695,98.71,98.68,98.69,416400000.0
2007-12-10 21:30:00,98.69,98.72,98.665,98.71,565700000.0
2007-12-10 21:35:00,98.71,98.71,98.67,98.675,723199997.0
2007-12-10 21:40:00,98.675,98.69,98.655,98.685,490100000.0
2007-12-10 21:45:00,98.69,98.72,98.675,98.68,774199999.0
2007-12-10 21:50:00,98.68,98.705,98.67,98.675,996500000.0
2007-12-10 21:55:00,98.685,98.75,98.665,98.745,1867299998.0
2007-12-10 22:00:00,98.745,98.745,98.7,98.7,1665200000.0
2007-12-10 22:05:00,98.705,98.74,98.705,98.74,961500000.0
2007-12-10 22:10:00,98.74,98.75,98.67,98.745,1491299997.0
2007-12-10 22:15:00,98.75,98.755,98.735,98.74,559000000.0
2007-12-10 22:20:00,98.735,98.78,98.735,98.755,951900000.0
2007-12-10 22:25:00,98.75,98.755,98.72,98.73,1381099996.0
2007-12-10 22:30:00,98.73,98.75,98.715,98.74,590700001.0
2007-12-10 22:35:00,98.74,98.78,98.735,98.775,491599999.0
2007-12-10 22:40:00,98.775,98.805,98.755,98.795,691800000.0
2007-12-10 22:45:00,98.795,98.805,98.765,98.775,468499999.0
2007-12-10 22:50:00,98.78,98.815,98.775,98.79,844600002.0
2007-12-10 22:55:00,98.79,98.805,98.765,98.775,414700000.0
2007-12-10 23:00:00,98.775,98.785,98.745,98.755,595599999.0
2007-12-10 23:05:00,98.75,98.78,98.745,98.75,603099998.0
2007-12-10 23:10:00,98.75,98.765,98.735,98.745,422300000.0
2007-12-10 23:15:00,98.745,98.79,98.74,98.775,384900000.0
2007-12-10 23:20:00,98.78,98.91,98.77,98.88,729099999.0
2007-12-10 23:25:00,98.88,98.91,98.865,98.885,504700001.0
2007-12-10 23:30:00,98.885,98.94,98.87,98.885,578200000.0
2007-12-10 23:35:00,98.88,98.915,98.87,98.89,586499999.0
2007-12-10 23:40:00,98.89,98.965,98.885,98.94,803800000.0
2007-12-10 23:45:00,98.94,98.95,98.925,98.94,949400002.0
2007-12-10 23:50:00,98.94,98.94,98.9,98.93,608499996.0
2007-12-10 23:55:00,98.93,98.93,98.79,98.79,1184699996.0
2007-12-11 00:00:00,98.8,98.9,98.8,98.87,3262800000.0
2007-12-11 00:05:00,98.88,98.88,98.82,98.83,2220700000.0
2007-12-11 00:10:00,98.86,98.9,98.84,98.89,1522200000.0
2007-12-11 00:15:00,98.9,99.01,98.89,98.98,2878200000.0
2007-12-11 00:20:00,98.98,99.01,98.93,98.975,1856400000.0
2007-12-11 00:25:00,98.975,99.0,98.93,98.95,1000000000.0
2007-12-11 00:30:00,98.95,98.97,98.93,98.96,530400001.0
2007-12-11 00:35:00,98.96,99.01,98.95,99.0,792100000.0
2007-12-11 00:40:00,98.98,99.01,98.96,99.01,504500000.0
2007-12-11 00:45:00,99.01,99.03,98.96,98.965,2539100000.0
2007-12-11 00:50:00,98.965,98.98,98.94,98.955,753200000.0
2007-12-11 00:55:00,98.965,98.98,98.94,98.96,448400000.0
2007-12-11 01:00:00,98.96,98.96,98.895,98.95,1390800000.0
2007-12-11 01:05:00,98.95,98.955,98.895,98.95,543500000.0
2007-12-11 01:10:00,98.95,99.035,98.94,99.03,1239800000.0
2007-12-11 01:15:00,99.03,99.05,99.015,99.025,633500000.0
2007-12-11 01:20:00,99.025,99.06,98.985,98.995,1686100002.0
2007-12-11 01:25:00,98.98,99.05,98.945,99.015,2605000001.0
2007-12-11 01:30:00,99.015,99.12,99.0,99.1,1190700000.0
2007-12-11 01:35:00,99.1,99.1,99.04,99.055,1150000000.0
2007-12-11 01:40:00,99.06,99.06,99.0,99.02,1254900005.0
2007-12-11 01:45:00,99.015,99.1,99.005,99.08,2243700007.0
2007-12-11 01:50:00,99.075,99.09,98.975,99.025,2159100000.0
2007-12-11 01:55:00,99.025,99.025,98.97,98.995,377600000.0
2007-12-11 02:00:00,98.995,99.035,98.985,99.025,618900000.0
2007-12-11 02:05:00,99.025,99.12,99.015,99.12,1599400000.0
2007-12-11 02:10:00,99.12,99.14,99.085,99.11,2233900000.0
2007-12-11 02:15:00,99.11,99.12,99.06,99.08,1880099999.0
2007-12-11 02:20:00,99.085,99.1,99.045,99.06,2283600000.0
2007-12-11 02:25:00,99.06,99.07,98.935,98.985,3330800001.0
2007-12-11 02:30:00,98.985,98.99,98.945,98.955,914800000.0
2007-12-11 02:35:00,98.955,99.0,98.95,98.97,2033399993.0
2007-12-11 02:40:00,98.97,99.01,98.97,99.005,1099200000.0
2007-12-11 02:45:00,99.0,99.02,98.975,99.01,536300000.0
2007-12-11 02:50:00,99.01,99.07,99.01,99.05,1550500000.0
2007-12-11 02:55:00,99.05,99.13,99.03,99.13,1943600000.0
2007-12-11 03:00:00,99.13,99.17,99.1,99.13,1259800000.0
2007-12-11 03:05:00,99.13,99.2,99.11,99.185,1179900000.0
2007-12-11 03:10:00,99.185,99.185,99.075,99.12,3327900000.0
2007-12-11 03:15:00,99.115,99.13,99.065,99.12,1784500002.0
2007-12-11 03:20:00,99.12,99.165,99.105,99.155,1129400000.0
2007-12-11 03:25:00,99.155,99.31,99.15,99.285,1399000000.0
2007-12-11 03:30:00,99.285,99.285,99.22,99.25,1377900000.0
2007-12-11 03:35:00,99.25,99.25,99.2,99.215,823500000.0
2007-12-11 03:40:00,99.22,99.22,99.175,99.21,995200000.0
2007-12-11 03:45:00,99.21,99.22,99.165,99.165,862100000.0
2007-12-11 03:50:00,99.165,99.195,99.155,99.195,464800000.0
2007-12-11 03:55:00,99.205,99.205,99.135,99.205,1678799998.0
2007-12-11 04:00:00,99.205,99.215,99.17,99.175,758800000.0
2007-12-11 04:05:00,99.175,99.21,99.135,99.15,1149900000.0
2007-12-11 04:10:00,99.155,99.17,99.04,99.115,1803599998.0
2007-12-11 04:15:00,99.115,99.16,99.09,99.16,1906599999.0
2007-12-11 04:20:00,99.16,99.18,99.13,99.17,807600000.0
2007-12-11 04:25:00,99.17,99.19,99.13,99.16,589100000.0
2007-12-11 04:30:00,99.165,99.21,99.155,99.2,406200000.0
2007-12-11 04:35:00,99.205,99.29,99.205,99.235,1524800000.0
2007-12-11 04:40:00,99.235,99.295,99.235,99.24,1592300000.0
2007-12-11 04:45:00,99.235,99.255,99.22,99.245,1482200000.0
2007-12-11 04:50:00,99.25,99.26,99.215,99.22,1742600007.0
2007-12-11 04:55:00,99.215,99.25,99.2,99.21,1837800000.0
2007-12-11 05:00:00,99.21,99.23,99.2,99.205,969400000.0
2007-12-11 05:05:00,99.205,99.21,99.185,99.19,773300000.0
2007-12-11 05:10:00,99.19,99.195,99.15,99.16,1134600001.0
2007-12-11 05:15:00,99.165,99.195,99.15,99.19,1053300001.0
2007-12-11 05:20:00,99.19,99.245,99.18,99.23,1133200000.0
2007-12-11 05:25:00,99.23,99.24,99.21,99.24,245699998.0
2007-12-11 05:30:00,99.235,99.265,99.23,99.23,763900000.0
2007-12-11 05:35:00,99.23,99.25,99.21,99.25,435900000.0
2007-12-11 05:40:00,99.25,99.3,99.235,99.3,1380000000.0
2007-12-11 05:45:00,99.3,99.31,99.28,99.3,1716099998.0
2007-12-11 05:50:00,99.3,99.31,99.22,99.225,2555000000.0
2007-12-11 05:55:00,99.225,99.23,99.2,99.215,1323799999.0
2007-12-11 06:00:00,99.215,99.25,99.2,99.21,2365700003.0
2007-12-11 06:05:00,99.21,99.21,99.11,99.16,2178700004.0
2007-12-11 06:10:00,99.16,99.225,99.13,99.22,1502100001.0
2007-12-11 06:15:00,99.22,99.24,99.19,99.205,1722200003.0
2007-12-11 06:20:00,99.205,99.24,99.2,99.24,908900000.0
2007-12-11 06:25:00,99.24,99.24,99.175,99.19,1899000003.0
2007-12-11 06:30:00,99.195,99.215,99.18,99.2,1103800003.0
2007-12-11 06:35:00,99.2,99.2,99.185,99.2,670100000.0
2007-12-11 06:40:00,99.2,99.245,99.19,99.225,1056700001.0
2007-12-11 06:45:00,99.225,99.24,99.215,99.225,746000000.0
2007-12-11 06:50:00,99.22,99.25,99.21,99.25,942500000.0
2007-12-11 06:55:00,99.25,99.29,99.24,99.265,998800001.0
2007-12-11 07:00:00,99.27,99.325,99.255,99.29,2891700001.0
2007-12-11 07:05:00,99.29,99.34,99.29,99.315,2773900005.0
2007-12-11 07:10:00,99.315,99.32,99.27,99.275,1292899999.0
2007-12-11 07:15:00,99.275,99.275,99.235,99.235,1289499999.0
2007-12-11 07:20:00,99.235,99.26,99.22,99.255,1262300001.0
2007-12-11 07:25:00,99.255,99.26,99.22,99.235,549999999.0
2007-12-11 07:30:00,99.235,99.26,99.215,99.24,638100000.0
2007-12-11 07:35:00,99.24,99.25,99.185,99.25,1213000000.0
2007-12-11 07:40:00,99.25,99.25,99.22,99.235,393400000.0
2007-12-11 07:45:00,99.235,99.25,99.21,99.235,1082300000.0
2007-12-11 07:50:00,99.235,99.24,99.205,99.21,882900000.0
2007-12-11 07:55:00,99.21,99.22,99.12,99.15,2264999998.0
2007-12-11 08:00:00,99.155,99.165,99.135,99.15,2803800000.0
2007-12-11 08:05:00,99.15,99.23,99.145,99.21,1295700000.0
2007-12-11 08:10:00,99.215,99.23,99.2,99.21,1607100005.0
2007-12-11 08:15:00,99.21,99.225,99.17,99.22,2040700000.0
2007-12-11 08:20:00,99.225,99.23,99.2,99.215,1037600000.0
2007-12-11 08:25:00,99.215,99.24,99.21,99.235,1079600000.0
2007-12-11 08:30:00,99.235,99.24,99.205,99.21,1004800003.0
2007-12-11 08:35:00,99.21,99.23,99.16,99.19,1200800004.0
2007-12-11 08:40:00,99.19,99.23,99.16,99.23,1179099995.0
2007-12-11 08:45:00,99.23,99.28,99.22,99.27,1111999997.0
2007-12-11 08:50:00,99.265,99.3,99.265,99.275,701600001.0
2007-12-11 08:55:00,99.275,99.29,99.26,99.275,1051699999.0
2007-12-11 09:00:00,99.275,99.28,99.17,99.185,866300000.0
2007-12-11 09:05:00,99.185,99.185,99.08,99.15,3770800005.0
2007-12-11 09:10:00,99.15,99.25,99.115,99.245,2911599998.0
2007-12-11 09:15:00,99.245,99.325,99.225,99.24,2957000006.0
2007-12-11 09:20:00,99.24,99.27,99.195,99.235,1737999999.0
2007-12-11 09:25:00,99.23,99.325,99.23,99.285,1270199997.0
2007-12-11 09:30:00,99.285,99.32,99.255,99.28,471400000.0
2007-12-11 09:35:00,99.28,99.335,99.27,99.295,1683500000.0
2007-12-11 09:40:00,99.295,99.295,99.195,99.225,1575100000.0
2007-12-11 09:45:00,99.225,99.305,99.19,99.28,1487699999.0
2007-12-11 09:50:00,99.28,99.295,99.21,99.23,1170400000.0
2007-12-11 09:55:00,99.225,99.27,99.115,99.215,1677399999.0
2007-12-11 10:00:00,99.215,99.25,99.195,99.24,1180100001.0
2007-12-11 10:05:00,99.245,99.29,99.195,99.225,999300000.0
2007-12-11 10:10:00,99.23,99.355,99.225,99.34,1189000000.0
2007-12-11 10:15:00,99.34,99.345,99.29,99.29,919700000.0
2007-12-11 10:20:00,99.285,99.31,99.275,99.285,539300000.0
2007-12-11 10:25:00,99.285,99.305,99.235,99.245,1284100000.0
2007-12-11 10:30:00,99.245,99.29,99.205,99.285,1218899997.0
2007-12-11 10:35:00,99.29,99.37,99.28,99.335,1135200000.0
2007-12-11 10:40:00,99.335,99.41,99.265,99.35,2232800000.0
2007-12-11 10:45:00,99.355,99.365,99.28,99.34,2613200003.0
2007-12-11 10:50:00,99.34,99.43,99.325,99.395,1449799999.0
2007-12-11 10:55:00,99.4,99.41,99.25,99.28,2090200003.0
2007-12-11 11:00:00,99.28,99.355,99.245,99.315,1581200001.0
2007-12-11 11:05:00,99.315,99.375,99.25,99.325,1501200003.0
2007-12-11 11:10:00,99.32,99.32,99.21,99.26,1465900001.0
2007-12-11 11:15:00,99.26,99.295,99.21,99.275,1042600000.0
2007-12-11 11:20:00,99.28,99.305,99.245,99.275,698200000.0
2007-12-11 11:25:00,99.275,99.29,99.25,99.275,1133000000.0
2007-12-11 11:30:00,99.275,99.37,99.225,99.37,1210100001.0
2007-12-11 11:35:00,99.365,99.375,99.275,99.315,2169100001.0
2007-12-11 11:40:00,99.315,99.33,99.275,99.305,724600001.0
2007-12-11 11:45:00,99.305,99.315,99.275,99.29,688900000.0
2007-12-11 11:50:00,99.295,99.305,99.16,99.225,2437200005.0
2007-12-11 11:55:00,99.225,99.33,99.225,99.32,1951400000.0
2007-12-11 12:00:00,99.32,99.35,99.25,99.285,1338000002.0
2007-12-11 12:05:00,99.29,99.305,99.225,99.28,568000000.0
2007-12-11 12:10:00,99.285,99.285,99.135,99.145,2064699998.0
2007-12-11 12:15:00,99.155,99.205,99.135,99.145,1835800002.0
2007-12-11 12:20:00,99.145,99.17,99.08,99.115,2267800000.0
2007-12-11 12:25:00,99.115,99.18,99.105,99.155,2075300000.0
2007-12-11 12:30:00,99.15,99.215,99.13,99.205,1321600000.0
2007-12-11 12:35:00,99.2,99.215,99.155,99.18,2078199999.0
2007-12-11 12:40:00,99.18,99.195,99.16,99.19,964600000.0
2007-12-11 12:45:00,99.19,99.195,99.17,99.185,1136099997.0
2007-12-11 12:50:00,99.185,99.2,99.155,99.19,854700001.0
2007-12-11 12:55:00,99.195,99.205,99.16,99.195,1855800002.0
2007-12-11 13:00:00,99.195,99.195,99.125,99.15,1703800000.0
2007-12-11 13:05:00,99.145,99.18,99.08,99.115,1915800004.0
2007-12-11 13:10:00,99.115,99.155,99.065,99.09,1648100006.0
2007-12-11 13:15:00,99.095,99.11,98.95,99.035,2767000002.0
2007-12-11 13:20:00,99.035,99.105,99.025,99.095,2066200001.0
2007-12-11 13:25:00,99.1,99.11,99.065,99.07,1077600005.0
2007-12-11 13:30:00,99.07,99.085,99.02,99.035,1549800001.0
2007-12-11 13:35:00,99.03,99.075,99.03,99.07,584300000.0
2007-12-11 13:40:00,99.07,99.085,99.025,99.03,1074500002.0
2007-12-11 13:45:00,99.03,99.035,98.945,98.96,1851099999.0
2007-12-11 13:50:00,98.955,99.005,98.935,98.955,966700000.0
2007-12-11 13:55:00,98.955,98.99,98.95,98.95,1026000004.0
2007-12-11 14:00:00,98.955,99.0,98.945,98.995,1030100006.0
2007-12-11 14:05:00,98.995,99.005,98.905,98.915,1584200005.0
2007-12-11 14:10:00,98.915,98.915,98.76,98.805,2900800005.0
2007-12-11 14:15:00,98.805,98.81,98.735,98.765,1761000004.0
2007-12-11 14:20:00,98.765,98.815,98.755,98.795,1200600000.0
2007-12-11 14:25:00,98.795,98.865,98.79,98.85,1556000004.0
2007-12-11 14:30:00,98.85,98.875,98.795,98.875,1119900002.0
2007-12-11 14:35:00,98.88,98.885,98.855,98.865,1673500002.0
2007-12-11 14:40:00,98.865,98.995,98.845,98.975,1695099999.0
2007-12-11 14:45:00,98.975,99.005,98.905,98.905,2565700001.0
2007-12-11 14:50:00,98.905,99.045,98.905,99.035,1865900004.0
2007-12-11 14:55:00,99.035,99.055,99.01,99.025,950600000.0
2007-12-11 15:00:00,99.025,99.055,99.005,99.025,1082100001.0
2007-12-11 15:05:00,99.025,99.135,99.01,99.1,2259199996.0
2007-12-11 15:10:00,99.1,99.13,99.065,99.09,1179500001.0
2007-12-11 15:15:00,99.09,99.1,99.015,99.085,852600005.0
2007-12-11 15:20:00,99.085,99.17,99.065,99.12,1367600000.0
2007-12-11 15:25:00,99.12,99.135,99.035,99.095,845700000.0
2007-12-11 15:30:00,99.1,99.14,99.095,99.11,1126700001.0
2007-12-11 15:35:00,99.105,99.11,99.03,99.065,1034800001.0
2007-12-11 15:40:00,99.065,99.145,99.055,99.12,1032500001.0
2007-12-11 15:45:00,99.12,99.12,99.045,99.08,855599998.0
2007-12-11 15:50:00,99.08,99.1,99.05,99.055,438800000.0
2007-12-11 15:55:00,99.06,99.19,99.05,99.18,932200001.0
2007-12-11 16:00:00,99.18,99.18,99.125,99.145,1090200000.0
2007-12-11 16:05:00,99.145,99.17,99.045,99.105,2606999998.0
2007-12-11 16:10:00,99.11,99.15,99.035,99.07,2930000006.0
2007-12-11 16:15:00,99.07,99.115,99.045,99.095,1532499999.0
2007-12-11 16:20:00,99.095,99.095,99.02,99.07,2465999997.0
2007-12-11 16:25:00,99.075,99.08,98.99,99.035,3026499997.0
2007-12-11 16:30:00,99.04,99.075,99.02,99.065,1656599994.0
2007-12-11 16:35:00,99.065,99.075,98.915,98.915,2110300003.0
2007-12-11 16:40:00,98.91,99.035,98.91,99.035,2939900004.0
2007-12-11 16:45:00,99.035,99.055,98.945,98.975,1810300007.0
2007-12-11 16:50:00,98.965,99.08,98.965,98.995,1009800001.0
2007-12-11 16:55:00,99.0,99.025,98.96,99.015,1647700003.0
2007-12-11 17:00:00,99.015,99.12,99.005,99.07,2247299996.0
2007-12-11 17:05:00,99.07,99.085,99.025,99.05,1979099999.0
2007-12-11 17:10:00,99.05,99.065,98.965,98.985,1458300002.0
2007-12-11 17:15:00,98.995,98.995,98.92,98.92,2963700006.0
2007-12-11 17:20:00,98.915,98.93,98.805,98.85,2128800003.0
2007-12-11 17:25:00,98.845,98.905,98.83,98.85,1443400002.0
2007-12-11 17:30:00,98.845,98.93,98.825,98.925,928500000.0
2007-12-11 17:35:00,98.92,98.955,98.895,98.94,1912900001.0
2007-12-11 17:40:00,98.945,98.95,98.77,98.795,3231100001.0
2007-12-11 17:45:00,98.805,98.825,98.63,98.64,2799400004.0
2007-12-11 17:50:00,98.645,98.725,98.605,98.635,2493600005.0
2007-12-11 17:55:00,98.635,98.76,98.635,98.715,3155300004.0
2007-12-11 18:00:00,98.715,98.83,98.715,98.825,1971700003.0
2007-12-11 18:05:00,98.825,98.84,98.725,98.8,1207800000.0
2007-12-11 18:10:00,98.8,98.955,98.795,98.915,1590600002.0
2007-12-11 18:15:00,98.91,98.935,98.855,98.87,1726599998.0
2007-12-11 18:20:00,98.87,98.915,98.835,98.91,1117099999.0
2007-12-11 18:25:00,98.91,98.98,98.89,98.98,1182600008.0
2007-12-11 18:30:00,98.98,99.005,98.9,98.905,1228600001.0
2007-12-11 18:35:00,98.905,98.935,98.9,98.915,1376100003.0
2007-12-11 18:40:00,98.91,98.955,98.9,98.95,1309100004.0
2007-12-11 18:45:00,98.95,99.035,98.945,99.035,1692300004.0
2007-12-11 18:50:00,99.035,99.145,99.02,99.145,1629800001.0
2007-12-11 18:55:00,99.145,99.165,99.075,99.08,2799499999.0
2007-12-11 19:00:00,99.075,99.09,99.06,99.065,1337400001.0
2007-12-11 19:05:00,99.065,99.095,99.025,99.095,1074800000.0
2007-12-11 19:10:00,99.095,99.12,99.055,99.055,763600000.0
2007-12-11 19:15:00,99.055,99.115,99.055,99.105,908200000.0
2007-12-11 19:20:00,99.105,99.145,99.105,99.125,873899999.0
2007-12-11 19:25:00,99.125,99.18,99.12,99.175,792400001.0
2007-12-11 19:30:00,99.175,99.21,99.165,99.19,704800001.0
2007-12-11 19:35:00,99.19,99.265,99.165,99.255,1004800000.0
2007-12-11 19:40:00,99.255,99.305,99.23,99.29,1242600003.0
2007-12-11 19:45:00,99.29,99.305,99.24,99.24,1109299997.0
2007-12-11 19:50:00,99.235,99.255,99.23,99.24,562999998.0
2007-12-11 19:55:00,99.24,99.245,99.18,99.205,824800000.0
2007-12-11 20:00:00,99.205,99.205,99.125,99.15,900700002.0
2007-12-11 20:05:00,99.145,99.15,99.115,99.135,1292999998.0
2007-12-11 20:10:00,99.135,99.14,99.085,99.095,435300000.0
2007-12-11 20:15:00,99.095,99.175,99.09,99.16,1080000000.0
2007-12-11 20:20:00,99.16,99.225,99.155,99.2,631800001.0
2007-12-11 20:25:00,99.2,99.205,99.14,99.145,543300000.0
2007-12-11 20:30:00,99.145,99.195,99.13,99.195,473700000.0
2007-12-11 20:35:00,99.195,99.2,99.175,99.175,343000000.0
2007-12-11 20:40:00,99.175,99.18,99.15,99.175,554800001.0
2007-12-11 20:45:00,99.175,99.22,99.17,99.2,923399997.0
2007-12-11 20:50:00,99.2,99.21,99.135,99.175,597200000.0
2007-12-11 20:55:00,99.18,99.21,99.15,99.205,635199999.0
2007-12-11 21:00:00,99.195,99.275,99.175,99.21,1668699996.0
2007-12-11 21:05:00,99.21,99.335,99.205,99.285,1490899999.0
2007-12-11 21:10:00,99.285,99.365,99.18,99.305,1448100000.0
2007-12-11 21:15:00,99.164,99.188,98.325,98.755,1694600000.0
2007-12-11 21:20:00,98.755,98.805,97.225,97.385,2789100001.0
2007-12-11 21:25:00,97.395,97.68,97.285,97.595,2134100000.0
2007-12-11 21:30:00,97.595,97.595,97.36,97.5,1577499999.0
2007-12-11 21:35:00,97.505,97.54,97.05,97.205,1860700000.0
2007-12-11 21:40:00,97.205,97.205,96.72,96.82,1713000000.0
2007-12-11 21:45:00,96.82,97.06,96.805,97.04,1457300000.0
2007-12-11 21:50:00,97.045,97.27,97.02,97.255,1622800000.0
2007-12-11 21:55:00,97.255,97.395,97.24,97.25,851900000.0
2007-12-11 22:00:00,97.245,97.245,96.715,96.835,856500000.0
2007-12-11 22:05:00,96.835,96.935,96.81,96.915,890100000.0
2007-12-11 22:10:00,96.915,96.95,96.805,96.815,1543000000.0
2007-12-11 22:15:00,96.825,96.87,96.595,96.625,2143600004.0
2007-12-11 22:20:00,96.625,96.64,96.28,96.345,2090499999.0
2007-12-11 22:25:00,96.345,96.575,96.34,96.56,1933900000.0
2007-12-11 22:30:00,96.56,96.685,96.56,96.6,1809700000.0
2007-12-11 22:35:00,96.595,96.615,96.385,96.385,1715300001.0
2007-12-11 22:40:00,96.385,96.625,96.385,96.56,1819500000.0
2007-12-11 22:45:00,96.56,96.56,96.34,96.4,1014000001.0
2007-12-11 22:50:00,96.39,96.51,96.37,96.49,735300000.0
2007-12-11 22:55:00,96.49,96.54,96.415,96.485,1319999996.0
2007-12-11 23:00:00,96.495,96.52,96.445,96.455,507500000.0
2007-12-11 23:05:00,96.45,96.455,96.3,96.32,581600000.0
2007-12-11 23:10:00,96.315,96.45,96.305,96.44,665200000.0
2007-12-11 23:15:00,96.435,96.435,96.39,96.395,421100000.0
2007-12-11 23:20:00,96.395,96.465,96.385,96.465,299700000.0
2007-12-11 23:25:00,96.465,96.565,96.46,96.545,510600000.0
2007-12-11 23:30:00,96.545,96.635,96.54,96.615,826199999.0
2007-12-11 23:35:00,96.615,96.63,96.525,96.525,931700001.0
2007-12-11 23:40:00,96.525,96.525,96.46,96.51,683100000.0
2007-12-11 23:45:00,96.51,96.595,96.485,96.555,901299999.0
2007-12-11 23:50:00,96.555,96.63,96.545,96.615,1031100003.0
2007-12-11 23:55:00,96.61,96.735,96.57,96.57,1124900000.0
2007-12-12 00:00:00,96.59,96.63,96.52,96.55,1781600000.0
2007-12-12 00:05:00,96.55,96.7,96.49,96.69,2139900004.0
2007-12-12 00:10:00,96.69,96.805,96.65,96.78,2012800012.0
2007-12-12 00:15:00,96.78,96.85,96.715,96.76,2599600011.0
2007-12-12 00:20:00,96.755,96.805,96.705,96.8,1996800007.0
2007-12-12 00:25:00,96.8,96.86,96.79,96.86,1266800011.0
2007-12-12 00:30:00,96.86,96.87,96.76,96.81,2232200001.0
2007-12-12 00:35:00,96.81,96.915,96.81,96.885,1142000001.0
2007-12-12 00:40:00,96.885,96.91,96.845,96.88,1142700007.0
2007-12-12 00:45:00,96.88,96.935,96.86,96.87,2367800006.0
2007-12-12 00:50:00,96.87,96.885,96.66,96.745,1789800000.0
2007-12-12 00:55:00,96.74,96.835,96.73,96.78,1360600001.0
2007-12-12 01:00:00,96.795,96.875,96.765,96.835,1184900000.0
2007-12-12 01:05:00,96.835,96.9,96.835,96.89,1007900000.0
2007-12-12 01:10:00,96.875,96.98,96.845,96.955,1051600000.0
2007-12-12 01:15:00,96.96,96.965,96.835,96.875,1432300000.0
2007-12-12 01:20:00,96.875,96.93,96.86,96.905,1529800001.0
2007-12-12 01:25:00,96.91,96.98,96.91,96.965,995600000.0
2007-12-12 01:30:00,96.965,96.97,96.9,96.925,1191600001.0
2007-12-12 01:35:00,96.925,97.1,96.92,97.09,1506800000.0
2007-12-12 01:40:00,97.09,97.1,97.05,97.08,1644000003.0
2007-12-12 01:45:00,97.08,97.095,97.03,97.075,2125000001.0
2007-12-12 01:50:00,97.075,97.13,97.025,97.11,2499799997.0
2007-12-12 01:55:00,97.115,97.225,97.115,97.22,2807000000.0
2007-12-12 02:00:00,97.22,97.24,97.185,97.22,2245599998.0
2007-12-12 02:05:00,97.22,97.23,97.175,97.175,1054800000.0
2007-12-12 02:10:00,97.175,97.225,97.165,97.2,1150000000.0
2007-12-12 02:15:00,97.2,97.255,97.195,97.24,2445899999.0
2007-12-12 02:20:00,97.24,97.27,97.19,97.26,2176200000.0
2007-12-12 02:25:00,97.26,97.405,97.26,97.39,3223099999.0
2007-12-12 02:30:00,97.39,97.42,97.355,97.37,2534500001.0
2007-12-12 02:35:00,97.37,97.48,97.365,97.43,1384900000.0
2007-12-12 02:40:00,97.43,97.455,97.395,97.41,1764600000.0
2007-12-12 02:45:00,97.405,97.42,97.325,97.325,1658700000.0
2007-12-12 02:50:00,97.325,97.335,97.225,97.27,2953500000.0
2007-12-12 02:55:00,97.28,97.295,97.21,97.235,2879900003.0
2007-12-12 03:00:00,97.235,97.24,97.105,97.115,2176300000.0
2007-12-12 03:05:00,97.11,97.16,97.105,97.16,2239800004.0
2007-12-12 03:10:00,97.16,97.225,97.12,97.12,1886500000.0
2007-12-12 03:15:00,97.125,97.17,97.11,97.16,2035300002.0
2007-12-12 03:20:00,97.155,97.195,97.15,97.18,815800000.0
2007-12-12 03:25:00,97.18,97.225,97.165,97.225,618800000.0
2007-12-12 03:30:00,97.225,97.275,97.22,97.275,1664299999.0
2007-12-12 03:35:00,97.275,97.275,97.2,97.24,1616700000.0
2007-12-12 03:40:00,97.24,97.24,97.18,97.19,1408500000.0
2007-12-12 03:45:00,97.19,97.24,97.185,97.22,1446999998.0
2007-12-12 03:50:00,97.22,97.22,97.175,97.18,927800000.0
2007-12-12 03:55:00,97.18,97.19,97.145,97.175,1031900000.0
2007-12-12 04:00:00,97.17,97.185,97.15,97.165,1632000000.0
2007-12-12 04:05:00,97.17,97.175,97.115,97.12,1700999998.0
2007-12-12 04:10:00,97.14,97.14,97.085,97.085,1707100000.0
2007-12-12 04:15:00,97.09,97.1,97.06,97.075,1454200000.0
2007-12-12 04:20:00,97.075,97.075,97.02,97.055,1835099997.0
2007-12-12 04:25:00,97.055,97.095,97.05,97.095,1085700000.0
2007-12-12 04:30:00,97.09,97.19,97.08,97.155,1378299998.0
2007-12-12 04:35:00,97.15,97.18,97.145,97.165,746500000.0
2007-12-12 04:40:00,97.17,97.205,97.145,97.175,994700000.0
2007-12-12 04:45:00,97.175,97.205,97.155,97.165,458000000.0
2007-12-12 04:50:00,97.165,97.175,97.145,97.155,743700000.0
2007-12-12 04:55:00,97.155,97.16,97.065,97.075,762600000.0
2007-12-12 05:00:00,97.07,97.11,97.055,97.1,880400002.0
2007-12-12 05:05:00,97.1,97.12,97.085,97.12,621500000.0
2007-12-12 05:10:00,97.125,97.155,97.115,97.12,824599999.0
2007-12-12 05:15:00,97.12,97.125,97.075,97.1,1204099999.0
2007-12-12 05:20:00,97.105,97.12,97.08,97.115,1053200000.0
2007-12-12 05:25:00,97.11,97.13,97.085,97.11,957300000.0
2007-12-12 05:30:00,97.12,97.125,97.09,97.11,583300000.0
2007-12-12 05:35:00,97.11,97.125,97.075,97.095,588500000.0
2007-12-12 05:40:00,97.1,97.125,97.08,97.105,551400000.0
2007-12-12 05:45:00,97.105,97.115,97.07,97.105,577200000.0
2007-12-12 05:50:00,97.105,97.11,97.075,97.11,616100000.0
2007-12-12 05:55:00,97.11,97.11,97.05,97.055,1877000001.0
2007-12-12 06:00:00,97.055,97.095,97.05,97.09,966199998.0
2007-12-12 06:05:00,97.085,97.12,97.065,97.075,902800000.0
2007-12-12 06:10:00,97.075,97.145,97.075,97.12,1428199997.0
2007-12-12 06:15:00,97.12,97.155,97.08,97.14,1059900001.0
2007-12-12 06:20:00,97.14,97.14,97.09,97.095,1134200003.0
2007-12-12 06:25:00,97.095,97.095,97.015,97.04,1741399999.0
2007-12-12 06:30:00,97.045,97.05,97.005,97.01,881500001.0
2007-12-12 06:35:00,97.015,97.155,96.995,97.155,2365500000.0
2007-12-12 06:40:00,97.155,97.155,97.07,97.075,2115599999.0
2007-12-12 06:45:00,97.075,97.125,97.065,97.105,986500000.0
2007-12-12 06:50:00,97.105,97.13,97.08,97.13,1033599999.0
2007-12-12 06:55:00,97.13,97.165,97.105,97.16,1104400000.0
2007-12-12 07:00:00,97.155,97.18,97.125,97.17,1476599995.0
2007-12-12 07:05:00,97.17,97.205,97.15,97.18,1533500000.0
2007-12-12 07:10:00,97.18,97.27,97.165,97.26,1540700000.0
2007-12-12 07:15:00,97.27,97.31,97.25,97.3,2061200000.0
2007-12-12 07:20:00,97.3,97.44,97.225,97.38,1966299998.0
2007-12-12 07:25:00,97.385,97.455,97.38,97.44,2284299999.0
2007-12-12 07:30:00,97.44,97.5,97.405,97.405,2004699995.0
2007-12-12 07:35:00,97.405,97.435,97.295,97.34,2840300003.0
2007-12-12 07:40:00,97.34,97.47,97.34,97.415,2237299999.0
2007-12-12 07:45:00,97.415,97.48,97.365,97.47,1800200002.0
2007-12-12 07:50:00,97.47,97.565,97.46,97.51,3090399997.0
2007-12-12 07:55:00,97.51,97.535,97.44,97.44,2319800000.0
2007-12-12 08:00:00,97.44,97.47,97.37,97.455,2906700002.0
2007-12-12 08:05:00,97.455,97.505,97.445,97.49,1919900002.0
2007-12-12 08:10:00,97.495,97.515,97.46,97.47,777400000.0
2007-12-12 08:15:00,97.47,97.485,97.39,97.4,827500000.0
2007-12-12 08:20:00,97.4,97.41,97.355,97.355,643600001.0
2007-12-12 08:25:00,97.355,97.43,97.325,97.425,846000000.0
2007-12-12 08:30:00,97.425,97.515,97.42,97.505,1291500000.0
2007-12-12 08:35:00,97.5,97.52,97.465,97.48,1013999999.0
2007-12-12 08:40:00,97.48,97.485,97.45,97.46,858599999.0
2007-12-12 08:45:00,97.46,97.515,97.45,97.485,1656200001.0
2007-12-12 08:50:00,97.485,97.5,97.415,97.44,959800000.0
2007-12-12 08:55:00,97.44,97.47,97.41,97.465,2810499999.0
2007-12-12 09:00:00,97.465,97.51,97.46,97.485,2076800003.0
2007-12-12 09:05:00,97.485,97.595,97.47,97.58,2494000002.0
2007-12-12 09:10:00,97.58,97.705,97.58,97.64,2980900002.0
2007-12-12 09:15:00,97.64,97.69,97.55,97.57,3089800004.0
2007-12-12 09:20:00,97.575,97.65,97.535,97.55,2352700003.0
2007-12-12 09:25:00,97.55,97.555,97.5,97.525,1913300000.0
2007-12-12 09:30:00,97.525,97.63,97.465,97.63,1660799999.0
2007-12-12 09:35:00,97.63,97.73,97.6,97.7,1970900000.0
2007-12-12 09:40:00,97.7,97.755,97.68,97.725,2185600001.0
2007-12-12 09:45:00,97.725,97.86,97.715,97.86,3161099998.0
2007-12-12 09:50:00,97.86,98.05,97.86,98.04,2743599996.0
2007-12-12 09:55:00,98.04,98.11,98.03,98.05,2195500000.0
2007-12-12 10:00:00,98.05,98.12,98.01,98.1,2688100003.0
2007-12-12 10:05:00,98.1,98.13,97.97,97.975,2632700000.0
2007-12-12 10:10:00,97.98,98.03,97.91,97.955,1467400003.0
2007-12-12 10:15:00,97.955,98.03,97.915,98.0,1327699998.0
2007-12-12 10:20:00,98.0,98.035,97.92,97.97,947099998.0
2007-12-12 10:25:00,97.975,97.985,97.905,97.91,1427600001.0
2007-12-12 10:30:00,97.91,98.0,97.91,98.0,1369200002.0
2007-12-12 10:35:00,97.995,98.005,97.935,97.98,844700004.0
2007-12-12 10:40:00,97.98,98.085,97.97,98.035,1608300000.0
2007-12-12 10:45:00,98.035,98.08,98.01,98.055,1546100005.0
2007-12-12 10:50:00,98.055,98.08,97.965,97.995,2324500005.0
2007-12-12 10:55:00,97.985,98.085,97.985,98.03,2553300003.0
2007-12-12 11:00:00,98.03,98.07,98.02,98.055,1824100000.0
2007-12-12 11:05:00,98.055,98.13,98.045,98.1,1848300011.0
2007-12-12 11:10:00,98.1,98.12,98.075,98.08,1329699999.0
2007-12-12 11:15:00,98.08,98.105,98.02,98.03,2016700001.0
2007-12-12 11:20:00,98.03,98.06,97.99,97.995,1835100000.0
2007-12-12 11:25:00,97.995,98.015,97.965,97.975,3129799992.0
2007-12-12 11:30:00,97.975,97.995,97.835,97.86,2744100001.0
2007-12-12 11:35:00,97.86,97.865,97.775,97.795,3158800001.0
2007-12-12 11:40:00,97.795,97.925,97.795,97.85,3130799997.0
2007-12-12 11:45:00,97.85,97.85,97.74,97.795,1726500000.0
2007-12-12 11:50:00,97.8,97.875,97.795,97.865,1815800002.0
2007-12-12 11:55:00,97.865,97.94,97.865,97.89,1543200001.0
2007-12-12 12:00:00,97.895,98.015,97.895,98.005,1544399999.0
2007-12-12 12:05:00,98.005,98.025,97.96,98.0,2201999999.0
2007-12-12 12:10:00,98.0,98.005,97.95,97.985,1288000002.0
2007-12-12 12:15:00,97.98,98.025,97.94,98.015,1824500000.0
2007-12-12 12:20:00,98.015,98.055,97.97,97.98,1610700001.0
2007-12-12 12:25:00,97.98,98.025,97.905,98.005,2409699997.0
2007-12-12 12:30:00,98.005,98.18,97.96,98.18,2966200000.0
2007-12-12 12:35:00,98.185,98.205,98.095,98.13,3916000005.0
2007-12-12 12:40:00,98.135,98.165,98.09,98.105,3640100005.0
2007-12-12 12:45:00,98.105,98.155,98.1,98.115,1868900000.0
2007-12-12 12:50:00,98.12,98.145,98.065,98.115,1098299998.0
2007-12-12 12:55:00,98.115,98.14,98.095,98.13,1259400000.0
2007-12-12 13:00:00,98.13,98.18,98.12,98.155,1016700001.0
2007-12-12 13:05:00,98.155,98.215,98.105,98.12,1456900000.0
2007-12-12 13:10:00,98.12,98.175,98.115,98.155,1620099999.0
2007-12-12 13:15:00,98.155,98.175,98.12,98.17,1196200004.0
2007-12-12 13:20:00,98.175,98.225,98.13,98.13,2533400003.0
2007-12-12 13:25:00,98.13,98.215,98.115,98.125,2558499997.0
2007-12-12 13:30:00,98.125,98.215,98.095,98.21,1887500001.0
2007-12-12 13:35:00,98.21,98.26,98.13,98.15,2970700008.0
2007-12-12 13:40:00,98.15,98.155,98.07,98.075,710600000.0
2007-12-12 13:45:00,98.07,98.21,98.065,98.145,1832700002.0
2007-12-12 13:50:00,98.14,98.2,98.105,98.11,1251200000.0
2007-12-12 13:55:00,98.11,98.125,98.025,98.025,1350700002.0
2007-12-12 14:00:00,98.025,98.08,98.01,98.08,1334000000.0
2007-12-12 14:05:00,98.08,98.12,98.04,98.085,1409599999.0
2007-12-12 14:10:00,98.085,98.18,98.075,98.155,1007999999.0
2007-12-12 14:15:00,98.155,98.175,98.115,98.175,1416400001.0
2007-12-12 14:20:00,98.175,98.22,98.135,98.145,1357099998.0
2007-12-12 14:25:00,98.145,98.2,98.125,98.16,619600000.0
2007-12-12 14:30:00,98.16,98.17,98.14,98.155,348200000.0
2007-12-12 14:35:00,98.155,98.295,98.155,98.265,651500001.0
2007-12-12 14:40:00,98.27,98.275,98.22,98.235,1237400000.0
2007-12-12 14:45:00,98.235,98.255,98.18,98.205,1436200003.0
2007-12-12 14:50:00,98.205,98.215,98.14,98.155,1070400002.0
2007-12-12 14:55:00,98.16,98.215,98.135,98.205,1437100001.0
2007-12-12 15:00:00,98.205,98.33,98.2,98.255,1645500001.0
2007-12-12 15:05:00,98.26,98.265,98.19,98.265,1779199995.0
2007-12-12 15:10:00,98.265,98.31,98.16,98.175,2292600008.0
2007-12-12 15:15:00,98.175,98.215,98.105,98.115,2189300000.0
2007-12-12 15:20:00,98.115,98.22,98.105,98.205,4107599986.0
2007-12-12 15:25:00,98.205,98.265,98.15,98.17,3488699987.0
2007-12-12 15:30:00,98.17,98.35,98.16,98.255,3588099990.0
2007-12-12 15:35:00,98.25,98.3,98.21,98.22,3117299997.0
2007-12-12 15:40:00,98.22,98.555,98.22,98.44,3878499998.0
2007-12-12 15:45:00,98.43,98.68,98.43,98.65,4341799994.0
2007-12-12 15:50:00,98.65,98.73,98.615,98.71,3296399998.0
2007-12-12 15:55:00,98.71,98.72,98.625,98.635,4301700010.0
2007-12-12 16:00:00,98.63,99.49,98.63,99.49,5754499994.0
2007-12-12 16:05:00,99.49,99.49,99.17,99.31,7264300010.0
2007-12-12 16:10:00,99.3,99.82,99.27,99.68,6677100012.0
2007-12-12 16:15:00,99.68,99.68,99.56,99.59,6459199987.0
2007-12-12 16:20:00,99.59,99.88,99.56,99.86,6737000007.0
2007-12-12 16:25:00,99.86,100.06,99.82,100.0,5811999999.0
2007-12-12 16:30:00,100.0,100.02,99.9,99.94,6306200003.0
2007-12-12 16:35:00,99.94,99.97,99.73,99.77,6792099993.0
2007-12-12 16:40:00,99.77,99.825,99.71,99.78,5085149991.0
2007-12-12 16:45:00,99.78,99.81,99.58,99.6,6446499996.0
2007-12-12 16:50:00,99.6,99.72,99.56,99.71,6538299990.0
2007-12-12 16:55:00,99.71,99.77,99.26,99.705,7193100012.0
2007-12-12 17:00:00,99.705,99.72,99.28,99.605,7270800022.0
2007-12-12 17:05:00,99.605,99.605,99.49,99.5,4114499988.0
2007-12-12 17:10:00,99.5,99.515,99.36,99.46,6065200003.0
2007-12-12 17:15:00,99.46,99.54,99.35,99.525,7529600007.0
2007-12-12 17:20:00,99.525,99.675,99.51,99.62,5487599985.0
2007-12-12 17:25:00,99.62,99.65,99.41,99.41,7691600010.0
2007-12-12 17:30:00,99.53,99.55,99.42,99.48,7506399988.0
2007-12-12 17:35:00,99.48,99.48,99.39,99.41,5926100016.0
2007-12-12 17:40:00,99.41,99.43,99.33,99.36,7113300013.0
2007-12-12 17:45:00,99.36,99.45,99.21,99.22,7148200010.0
2007-12-12 17:50:00,99.22,99.26,99.15,99.25,7522599991.0
2007-12-12 17:55:00,99.245,99.35,99.23,99.335,6762299999.0
2007-12-12 18:00:00,99.5,99.5,99.29,99.41,8899199987.0
2007-12-12 18:05:00,99.41,99.51,99.41,99.44,5916399973.0
2007-12-12 18:10:00,99.45,99.54,99.445,99.47,4122499987.0
2007-12-12 18:15:00,99.475,99.52,99.36,99.48,3558699992.0
2007-12-12 18:20:00,99.48,99.49,99.365,99.45,4367000004.0
2007-12-12 18:25:00,99.45,99.455,99.37,99.415,4437100004.0
2007-12-12 18:30:00,99.415,99.51,99.4,99.47,4331699991.0
2007-12-12 18:35:00,99.47,99.52,99.43,99.43,3844000001.0
2007-12-12 18:40:00,99.44,99.45,99.39,99.42,4151000004.0
2007-12-12 18:45:00,99.43,99.465,99.4,99.45,3005699996.0
2007-12-12 18:50:00,99.45,99.45,99.38,99.45,3265599999.0
2007-12-12 18:55:00,99.45,99.535,99.44,99.51,2440500000.0
2007-12-12 19:00:00,99.51,99.51,99.45,99.45,2459699996.0
2007-12-12 19:05:00,99.45,99.46,99.28,99.3,2881800000.0
2007-12-12 19:10:00,99.3,99.33,99.26,99.28,2322300005.0
2007-12-12 19:15:00,99.28,99.305,99.21,99.24,3451799989.0
2007-12-12 19:20:00,99.24,99.295,99.195,99.24,3688299994.0
2007-12-12 19:25:00,99.24,99.3,99.22,99.25,1296300000.0
2007-12-12 19:30:00,99.25,99.25,98.8,98.8,4454300004.0
2007-12-12 19:35:00,98.8,99.02,98.8,98.95,3122999999.0
2007-12-12 19:40:00,98.95,98.99,98.73,98.75,5023400003.0
2007-12-12 19:45:00,98.74,98.825,98.59,98.67,5462299988.0
2007-12-12 19:50:00,98.67,98.76,98.57,98.7,4920199999.0
2007-12-12 19:55:00,98.7,98.79,98.66,98.69,3157900006.0
2007-12-12 20:00:00,98.69,98.745,98.61,98.65,3339200005.0
2007-12-12 20:05:00,98.65,98.78,98.65,98.78,2119100000.0
2007-12-12 20:10:00,98.78,99.03,98.77,98.96,3378600003.0
2007-12-12 20:15:00,98.96,99.01,98.915,98.99,1701800000.0
2007-12-12 20:20:00,98.99,99.14,98.98,99.085,2062699998.0
2007-12-12 20:25:00,99.085,99.11,98.96,98.975,1665199999.0
2007-12-12 20:30:00,98.975,99.035,98.95,98.965,1804999999.0
2007-12-12 20:35:00,98.965,99.2,98.95,99.1,2447500001.0
2007-12-12 20:40:00,99.1,99.235,99.09,99.155,2666299995.0
2007-12-12 20:45:00,99.15,99.16,99.09,99.14,3541799989.0
2007-12-12 20:50:00,99.14,99.14,99.09,99.1,2907700024.0
2007-12-12 20:55:00,99.095,99.18,99.08,99.18,1782499999.0
2007-12-12 21:00:00,99.18,99.18,99.12,99.17,1409800008.0
2007-12-12 21:05:00,99.17,99.25,99.17,99.25,1526400000.0
2007-12-12 21:10:00,99.25,99.295,99.19,99.28,2122799982.0
2007-12-12 21:15:00,99.28,99.43,99.28,99.39,2857500002.0
2007-12-12 21:20:00,99.39,99.4,99.29,99.37,3325500006.0
2007-12-12 21:25:00,99.35,99.38,99.27,99.28,2460799997.0
2007-12-12 21:30:00,99.28,99.3,99.12,99.16,3921299996.0
2007-12-12 21:35:00,99.17,99.2,99.14,99.18,1907800001.0
2007-12-12 21:40:00,99.17,99.18,99.11,99.155,2748000001.0
2007-12-12 21:45:00,99.16,99.16,98.99,99.03,2901300003.0
2007-12-12 21:50:00,99.03,99.09,99.03,99.09,1250099998.0
2007-12-12 21:55:00,99.09,99.15,99.05,99.06,2125300003.0
2007-12-12 22:00:00,99.05,99.09,98.61,98.66,5754599993.0
2007-12-12 22:05:00,98.66,98.75,98.63,98.725,4229299994.0
2007-12-12 22:10:00,98.725,98.74,98.52,98.53,6575600002.0
2007-12-12 22:15:00,98.53,98.58,98.29,98.48,5858600002.0
2007-12-12 22:20:00,98.48,98.63,98.47,98.5,4946300003.0
2007-12-12 22:25:00,98.5,98.735,98.5,98.69,4522000000.0
2007-12-12 22:30:00,98.69,98.745,98.53,98.55,4661599998.0
2007-12-12 22:35:00,98.55,98.6,98.33,98.39,5942100005.0
2007-12-12 22:40:00,98.39,98.43,98.34,98.38,2684300000.0
2007-12-12 22:45:00,98.38,98.8,98.36,98.77,4155599991.0
2007-12-12 22:50:00,98.77,98.84,98.73,98.77,2333300000.0
2007-12-12 22:55:00,98.78,98.94,98.76,98.91,2437700008.0
2007-12-12 23:00:00,98.91,99.03,98.91,98.98,1607299999.0
2007-12-12 23:05:00,98.98,99.045,98.96,99.03,805200000.0
2007-12-12 23:10:00,99.025,99.05,98.96,98.97,1156800000.0
2007-12-12 23:15:00,98.98,99.04,98.98,99.04,953400000.0
2007-12-12 23:20:00,99.04,99.05,98.98,99.005,955799998.0
2007-12-12 23:25:00,99.005,99.01,98.98,98.99,792799990.0
2007-12-12 23:30:00,98.99,99.0,98.95,98.96,1023400000.0
2007-12-12 23:35:00,98.96,98.97,98.93,98.95,829000000.0
2007-12-12 23:40:00,98.95,98.96,98.91,98.92,753500000.0
2007-12-12 23:45:00,98.91,99.0,98.81,98.98,1991399996.0
2007-12-12 23:50:00,98.98,99.16,98.98,99.12,1893099999.0
2007-12-12 23:55:00,99.1,99.13,99.06,99.06,674800000.0
2007-12-13 00:00:00,99.07,99.15,99.0,99.13,1504099990.0
2007-12-13 00:05:00,99.13,99.16,99.08,99.09,1933000004.0
2007-12-13 00:10:00,99.09,99.11,99.05,99.05,1272599996.0
2007-12-13 00:15:00,99.06,99.105,99.03,99.03,1189999996.0
2007-12-13 00:20:00,99.04,99.095,99.01,99.03,951100000.0
2007-12-13 00:25:00,99.025,99.085,99.0,99.035,1360500001.0
2007-12-13 00:30:00,99.055,99.095,99.035,99.065,1190000000.0
2007-12-13 00:35:00,99.075,99.115,99.065,99.1,981400000.0
2007-12-13 00:40:00,99.135,99.205,99.115,99.205,1160999997.0
2007-12-13 00:45:00,99.205,99.29,99.135,99.29,2181299999.0
2007-12-13 00:50:00,99.29,99.335,99.275,99.305,981500000.0
2007-12-13 00:55:00,99.305,99.32,99.1,99.125,592899999.0
2007-12-13 01:00:00,99.125,99.215,99.125,99.21,623400000.0
2007-12-13 01:05:00,99.21,99.22,99.115,99.115,516300000.0
2007-12-13 01:10:00,99.115,99.115,99.035,99.055,210300000.0
2007-12-13 01:15:00,99.04,99.155,99.04,99.135,635800000.0
2007-12-13 01:20:00,99.155,99.155,99.1,99.13,365900000.0
2007-12-13 01:25:00,99.13,99.145,99.085,99.13,607600000.0
2007-12-13 01:30:00,99.13,99.2,99.12,99.195,694800001.0
2007-12-13 01:35:00,99.195,99.215,99.145,99.155,819600000.0
2007-12-13 01:40:00,99.155,99.185,99.12,99.175,265000000.0
2007-12-13 01:45:00,99.175,99.195,99.165,99.165,464300000.0
2007-12-13 01:50:00,99.165,99.17,99.135,99.135,525800000.0
2007-12-13 01:55:00,99.135,99.135,99.04,99.105,832699999.0
2007-12-13 02:00:00,99.105,99.14,98.93,98.935,1347100000.0
2007-12-13 02:05:00,98.93,98.93,98.86,98.905,390000000.0
2007-12-13 02:10:00,98.91,98.96,98.89,98.96,401200000.0
2007-12-13 02:15:00,98.96,98.96,98.85,98.88,729100000.0
2007-12-13 02:20:00,98.88,98.95,98.87,98.88,668499998.0
2007-12-13 02:25:00,98.88,98.915,98.715,98.805,3788699994.0
2007-12-13 02:30:00,98.815,99.235,98.815,98.96,2007200001.0
2007-12-13 02:35:00,98.95,98.99,98.88,98.885,364700000.0
2007-12-13 02:40:00,98.885,98.91,98.835,98.885,383600000.0
2007-12-13 02:45:00,98.89,98.975,98.845,98.875,484100000.0
2007-12-13 02:50:00,98.875,98.88,98.725,98.745,569500000.0
2007-12-13 02:55:00,98.745,98.835,98.735,98.745,1073099999.0
2007-12-13 03:00:00,98.745,98.755,98.715,98.745,387300000.0
2007-12-13 03:05:00,98.745,98.775,98.725,98.775,279900002.0
2007-12-13 03:10:00,98.77,98.875,98.77,98.83,766499999.0
2007-12-13 03:15:00,98.825,98.875,98.675,98.7,1227100000.0
2007-12-13 03:20:00,98.7,98.725,98.66,98.72,992000001.0
2007-12-13 03:25:00,98.72,98.745,98.685,98.73,301000000.0
2007-12-13 03:30:00,98.73,98.78,98.725,98.74,404800000.0
2007-12-13 03:35:00,98.73,98.775,98.73,98.74,141400000.0
2007-12-13 03:40:00,98.735,98.74,98.64,98.66,563800000.0
2007-12-13 03:45:00,98.665,98.695,98.625,98.665,472700000.0
2007-12-13 03:50:00,98.67,98.68,98.6,98.6,426700000.0
2007-12-13 03:55:00,98.6,98.615,98.54,98.565,457600000.0
2007-12-13 04:00:00,98.565,98.585,98.545,98.565,286000000.0
2007-12-13 04:05:00,98.57,98.58,98.545,98.555,195700000.0
2007-12-13 04:10:00,98.555,98.6,98.515,98.595,671800000.0
2007-12-13 04:15:00,98.595,98.66,98.595,98.66,380100000.0
2007-12-13 04:20:00,98.66,98.75,98.655,98.735,943200000.0
2007-12-13 04:25:00,98.74,98.765,98.715,98.76,317600000.0
2007-12-13 04:30:00,98.76,98.795,98.75,98.765,257000000.0
2007-12-13 04:35:00,98.76,98.82,98.755,98.8,291900000.0
2007-12-13 04:40:00,98.8,98.815,98.785,98.805,70900000.0
2007-12-13 04:45:00,98.81,98.835,98.79,98.815,75600000.0
2007-12-13 04:50:00,98.81,98.82,98.785,98.79,146900000.0
2007-12-13 04:55:00,98.785,98.8,98.755,98.785,484500000.0
2007-12-13 05:00:00,98.785,98.82,98.775,98.805,460200000.0
2007-12-13 05:05:00,98.805,98.84,98.79,98.83,100300000.0
2007-12-13 05:10:00,98.83,98.885,98.81,98.825,268200000.0
2007-12-13 05:15:00,98.825,98.85,98.795,98.835,80000000.0
2007-12-13 05:20:00,98.835,98.855,98.82,98.85,261600000.0
2007-12-13 05:25:00,98.845,98.925,98.84,98.885,498500000.0
2007-12-13 05:30:00,98.885,98.92,98.88,98.91,127600000.0
2007-12-13 05:35:00,98.91,98.935,98.905,98.935,247000000.0
2007-12-13 05:40:00,98.935,98.95,98.9,98.935,518400000.0
2007-12-13 05:45:00,98.935,99.0,98.93,98.965,558300000.0
2007-12-13 05:50:00,98.965,99.015,98.96,99.005,201400000.0
2007-12-13 05:55:00,99.0,99.005,98.97,98.975,325600000.0
2007-12-13 06:00:00,98.98,98.99,98.94,98.96,174900000.0
2007-12-13 06:05:00,98.96,98.965,98.89,98.9,205000000.0
2007-12-13 06:10:00,98.9,98.9,98.86,98.895,133500000.0
2007-12-13 06:15:00,98.905,98.915,98.895,98.9,87800000.0
2007-12-13 06:20:00,98.9,98.92,98.89,98.895,139900000.0
2007-12-13 06:25:00,98.895,98.955,98.885,98.94,245900000.0
2007-12-13 06:30:00,98.95,98.955,98.905,98.905,115400000.0
2007-12-13 06:35:00,98.905,98.92,98.89,98.92,92300000.0
2007-12-13 06:40:00,98.915,98.935,98.905,98.905,172800000.0
2007-12-13 06:45:00,98.91,98.91,98.86,98.86,90400000.0
2007-12-13 06:50:00,98.86,98.86,98.645,98.67,479700000.0
2007-12-13 06:55:00,98.67,98.75,98.655,98.705,514700000.0
2007-12-13 07:00:00,98.71,98.73,98.695,98.71,399100000.0
2007-12-13 07:05:00,98.71,98.72,98.68,98.71,464300000.0
2007-12-13 07:10:00,98.71,98.71,98.675,98.69,366200000.0
2007-12-13 07:15:00,98.69,98.71,98.685,98.7,128600000.0
2007-12-13 07:20:00,98.695,98.7,98.655,98.66,342100001.0
2007-12-13 07:25:00,98.655,98.69,98.61,98.645,693700000.0
2007-12-13 07:30:00,98.645,98.665,98.63,98.65,259300000.0
2007-12-13 07:35:00,98.66,98.66,98.52,98.53,632300000.0
2007-12-13 07:40:00,98.535,98.56,98.495,98.56,192900000.0
2007-12-13 07:45:00,98.565,98.625,98.555,98.585,531500000.0
2007-12-13 07:50:00,98.59,98.59,98.52,98.54,391500000.0
2007-12-13 07:55:00,98.545,98.62,98.525,98.59,340300000.0
2007-12-13 08:00:00,98.595,98.62,98.495,98.495,416600000.0
2007-12-13 08:05:00,98.495,98.57,98.495,98.55,329600000.0
2007-12-13 08:10:00,98.535,98.705,98.535,98.65,708100000.0
2007-12-13 08:15:00,98.655,98.69,98.635,98.64,415900000.0
2007-12-13 08:20:00,98.64,98.675,98.605,98.63,485000000.0
2007-12-13 08:25:00,98.63,98.68,98.61,98.655,878500000.0
2007-12-13 08:30:00,98.655,98.665,98.565,98.585,4711699994.0
2007-12-13 08:35:00,98.585,98.605,98.575,98.58,2634899996.0
2007-12-13 08:40:00,98.585,98.615,98.575,98.585,2048199997.0
2007-12-13 08:45:00,98.585,98.595,98.55,98.565,1593800000.0
2007-12-13 08:50:00,98.565,98.575,98.475,98.485,3021700005.0
2007-12-13 08:55:00,98.485,98.545,98.475,98.54,2879299997.0
2007-12-13 09:00:00,98.545,98.575,98.445,98.505,3854799996.0
2007-12-13 09:05:00,98.505,98.525,98.425,98.435,4021000000.0
2007-12-13 09:10:00,98.435,98.535,98.425,98.525,2420300005.0
2007-12-13 09:15:00,98.525,98.545,98.435,98.445,2648900007.0
2007-12-13 09:20:00,98.445,98.505,98.425,98.485,1888099998.0
2007-12-13 09:25:00,98.485,98.505,98.435,98.435,1532299999.0
2007-12-13 09:30:00,98.435,98.475,98.395,98.425,2278599997.0
2007-12-13 09:35:00,98.425,98.425,98.335,98.375,2816399994.0
2007-12-13 09:40:00,98.375,98.415,98.325,98.415,2855199993.0
2007-12-13 09:45:00,98.415,98.415,98.335,98.375,3164499991.0
2007-12-13 09:50:00,98.375,98.375,98.115,98.15,2582099990.0
2007-12-13 09:55:00,98.155,98.275,98.085,98.245,2594400000.0
2007-12-13 10:00:00,98.245,98.27,98.095,98.125,2773999995.0
2007-12-13 10:05:00,98.125,98.175,98.025,98.135,2902699999.0
2007-12-13 10:10:00,98.135,98.2,98.085,98.16,2545000001.0
2007-12-13 10:15:00,98.16,98.165,98.065,98.095,1736899999.0
2007-12-13 10:20:00,98.1,98.18,98.085,98.175,3030200010.0
2007-12-13 10:25:00,98.175,98.205,98.055,98.085,1410999997.0
2007-12-13 10:30:00,98.095,98.145,98.075,98.135,1045099999.0
2007-12-13 10:35:00,98.13,98.285,98.125,98.285,1626200003.0
2007-12-13 10:40:00,98.29,98.36,98.275,98.345,1414099993.0
2007-12-13 10:45:00,98.335,98.365,98.285,98.365,2073199991.0
2007-12-13 10:50:00,98.365,98.54,98.365,98.485,1706799997.0
2007-12-13 10:55:00,98.485,98.59,98.475,98.58,1938899991.0
2007-12-13 11:00:00,98.575,98.595,98.505,98.595,2855299994.0
2007-12-13 11:05:00,98.595,98.6,98.55,98.575,879100001.0
2007-12-13 11:10:00,98.575,98.585,98.52,98.525,1160899993.0
2007-12-13 11:15:00,98.525,98.535,98.45,98.5,1845500006.0
2007-12-13 11:20:00,98.5,98.5,98.425,98.425,1493899996.0
2007-12-13 11:25:00,98.425,98.43,98.37,98.405,1288099995.0
2007-12-13 11:30:00,98.395,98.415,98.38,98.405,1259700000.0
2007-12-13 11:35:00,98.405,98.415,98.315,98.415,1292800006.0
2007-12-13 11:40:00,98.415,98.545,98.365,98.545,1169600000.0
2007-12-13 11:45:00,98.545,98.575,98.475,98.55,1537299996.0
2007-12-13 11:50:00,98.55,98.575,98.38,98.39,4190100000.0
2007-12-13 11:55:00,98.395,98.485,98.395,98.475,3273099997.0
2007-12-13 12:00:00,98.485,98.505,98.415,98.465,1877799999.0
2007-12-13 12:05:00,98.465,98.465,98.4,98.425,1182900001.0
2007-12-13 12:10:00,98.425,98.425,98.315,98.325,4183399996.0
2007-12-13 12:15:00,98.325,98.395,98.295,98.355,2130599999.0
2007-12-13 12:20:00,98.355,98.365,98.295,98.335,3007199993.0
2007-12-13 12:25:00,98.335,98.415,98.325,98.335,930700000.0
2007-12-13 12:30:00,98.325,98.38,98.315,98.34,1184599996.0
2007-12-13 12:35:00,98.34,98.37,98.285,98.335,1558599992.0
2007-12-13 12:40:00,98.335,98.4,98.315,98.385,2015200000.0
2007-12-13 12:45:00,98.385,98.435,98.31,98.375,1711500001.0
2007-12-13 12:50:00,98.385,98.505,98.365,98.48,2522499995.0
2007-12-13 12:55:00,98.48,98.53,98.44,98.505,1692599996.0
2007-12-13 13:00:00,98.505,98.55,98.5,98.545,1289900001.0
2007-12-13 13:05:00,98.545,98.585,98.535,98.535,3045300001.0
2007-12-13 13:10:00,98.535,98.57,98.535,98.555,1977600002.0
2007-12-13 13:15:00,98.545,98.57,98.525,98.565,1356600000.0
2007-12-13 13:20:00,98.565,98.59,98.545,98.57,1239699997.0
2007-12-13 13:25:00,98.57,98.585,98.505,98.505,1469999996.0
2007-12-13 13:30:00,98.505,98.56,98.45,98.475,2484999984.0
2007-12-13 13:35:00,98.475,98.48,98.435,98.465,1992899999.0
2007-12-13 13:40:00,98.465,98.475,98.435,98.475,3683299993.0
2007-12-13 13:45:00,98.475,98.475,98.415,98.415,3115099998.0
2007-12-13 13:50:00,98.415,98.445,98.325,98.325,1905100002.0
2007-12-13 13:55:00,98.335,98.475,98.335,98.415,3799099993.0
2007-12-13 14:00:00,98.415,98.425,98.295,98.315,3922599981.0
2007-12-13 14:05:00,98.325,98.375,98.315,98.335,3683899987.0
2007-12-13 14:10:00,98.34,98.38,98.335,98.335,2037699999.0
2007-12-13 14:15:00,98.355,98.405,98.245,98.35,3856299996.0
2007-12-13 14:20:00,98.355,98.405,98.245,98.255,5233899995.0
2007-12-13 14:25:00,98.265,98.285,98.175,98.175,6802600024.0
2007-12-13 14:30:00,98.185,98.365,98.175,98.245,4773499991.0
2007-12-13 14:35:00,98.235,98.285,98.165,98.255,4569300012.0
2007-12-13 14:40:00,98.255,98.265,98.195,98.2,3148800000.0
2007-12-13 14:45:00,98.205,98.235,98.145,98.235,1347499996.0
2007-12-13 14:50:00,98.235,98.305,98.205,98.22,2426700001.0
2007-12-13 14:55:00,98.215,98.25,98.18,98.235,3933500033.0
2007-12-13 15:00:00,98.235,98.235,98.185,98.205,4082099994.0
2007-12-13 15:05:00,98.205,98.395,98.075,98.355,4278299994.0
2007-12-13 15:10:00,98.355,98.405,98.165,98.165,5569900000.0
2007-12-13 15:15:00,98.165,98.375,98.165,98.255,4988399982.0
2007-12-13 15:20:00,98.255,98.325,98.255,98.285,3526399997.0
2007-12-13 15:25:00,98.285,98.36,98.285,98.31,2930000002.0
2007-12-13 15:30:00,98.29,98.425,98.25,98.405,3405699998.0
2007-12-13 15:35:00,98.395,98.95,98.365,98.53,4485000001.0
2007-12-13 15:40:00,98.53,98.775,98.51,98.755,3908999995.0
2007-12-13 15:45:00,98.755,98.83,98.715,98.775,2504099990.0
2007-12-13 15:50:00,98.775,98.775,98.595,98.645,3810099977.0
2007-12-13 15:55:00,98.655,98.71,98.6,98.63,5101499996.0
2007-12-13 16:00:00,98.63,98.72,98.61,98.64,6265799960.0
2007-12-13 16:05:00,98.64,98.685,98.62,98.67,3103200000.0
2007-12-13 16:10:00,98.67,98.68,98.57,98.62,4049699991.0
2007-12-13 16:15:00,98.62,98.72,98.6,98.72,3438899981.0
2007-12-13 16:20:00,98.73,98.76,98.69,98.76,2946399989.0
2007-12-13 16:25:00,98.75,98.81,98.72,98.81,2733900006.0
2007-12-13 16:30:00,98.81,98.85,98.74,98.85,4226499995.0
2007-12-13 16:35:00,98.85,98.96,98.845,98.89,7338700022.0
2007-12-13 16:40:00,98.89,98.915,98.77,98.78,4502099998.0
2007-12-13 16:45:00,98.78,98.8,98.58,98.6,5519399991.0
2007-12-13 16:50:00,98.6,98.66,98.54,98.56,4566799984.0
2007-12-13 16:55:00,98.56,98.61,98.37,98.37,4948399990.0
2007-12-13 17:00:00,98.37,98.48,98.37,98.45,4828599989.0
2007-12-13 17:05:00,98.45,98.555,98.44,98.53,3423100011.0
2007-12-13 17:10:00,98.54,98.7,98.5,98.53,5268599985.0
2007-12-13 17:15:00,98.52,98.66,98.5,98.545,3883399985.0
2007-12-13 17:20:00,98.55,98.72,98.53,98.55,5135699996.0
2007-12-13 17:25:00,98.55,98.63,98.47,98.495,6157199956.0
2007-12-13 17:30:00,98.5,98.58,98.445,98.46,5594299983.0
2007-12-13 17:35:00,98.45,98.6,98.43,98.51,5409699983.0
2007-12-13 17:40:00,98.51,98.58,98.45,98.46,6851399950.0
2007-12-13 17:45:00,98.46,98.46,98.36,98.45,6285399982.0
2007-12-13 17:50:00,98.45,98.525,98.43,98.45,3279900001.0
2007-12-13 17:55:00,98.45,98.46,98.2,98.23,4363899997.0
2007-12-13 18:00:00,98.23,98.37,98.18,98.325,5835499983.0
2007-12-13 18:05:00,98.33,98.335,98.12,98.28,5365400008.0
2007-12-13 18:10:00,98.28,98.32,98.15,98.155,7379699976.0
2007-12-13 18:15:00,98.15,98.26,98.12,98.2,4294099995.0
2007-12-13 18:20:00,98.2,98.22,98.07,98.08,5825399997.0
2007-12-13 18:25:00,98.08,98.135,98.05,98.1,4118200004.0
2007-12-13 18:30:00,98.095,98.14,98.065,98.105,4355900011.0
2007-12-13 18:35:00,98.105,98.28,98.08,98.255,3933299988.0
2007-12-13 18:40:00,98.25,98.355,98.24,98.32,3000899981.0
2007-12-13 18:45:00,98.31,98.325,98.2,98.26,4514300000.0
2007-12-13 18:50:00,98.26,98.3,98.195,98.22,3728899997.0
2007-12-13 18:55:00,98.22,98.27,98.14,98.15,5011200001.0
2007-12-13 19:00:00,98.15,98.16,98.0,98.12,3308100002.0
2007-12-13 19:05:00,98.12,98.165,98.105,98.15,2013499996.0
2007-12-13 19:10:00,98.15,98.175,98.125,98.16,2037800001.0
2007-12-13 19:15:00,98.16,98.19,98.05,98.05,2479700002.0
2007-12-13 19:20:00,98.05,98.095,98.0,98.0,3310699986.0
2007-12-13 19:25:00,98.0,98.055,98.0,98.03,821100000.0
2007-12-13 19:30:00,98.025,98.03,97.92,97.97,2826800004.0
2007-12-13 19:35:00,97.97,98.03,97.96,98.03,1183200000.0
2007-12-13 19:40:00,98.03,98.06,97.965,97.99,1810299999.0
2007-12-13 19:45:00,97.99,98.05,97.96,97.96,2814999998.0
2007-12-13 19:50:00,97.96,98.03,97.85,97.9,3562999993.0
2007-12-13 19:55:00,97.9,97.995,97.89,97.98,1782800004.0
2007-12-13 20:00:00,97.97,98.095,97.97,98.09,1347500001.0
2007-12-13 20:05:00,98.09,98.1,98.005,98.05,2441299999.0
2007-12-13 20:10:00,98.05,98.15,98.03,98.09,1973200007.0
2007-12-13 20:15:00,98.09,98.15,98.025,98.08,1884600000.0
2007-12-13 20:20:00,98.08,98.12,98.03,98.04,1779600000.0
2007-12-13 20:25:00,98.04,98.13,98.04,98.12,2777099998.0
2007-12-13 20:30:00,98.12,98.21,98.11,98.18,2613299998.0
2007-12-13 20:35:00,98.18,98.27,98.14,98.15,1636200000.0
2007-12-13 20:40:00,98.16,98.17,98.04,98.08,1720899999.0
2007-12-13 20:45:00,98.08,98.11,98.07,98.07,1814600001.0
2007-12-13 20:50:00,98.07,98.16,98.07,98.15,1397500000.0
2007-12-13 20:55:00,98.14,98.17,98.12,98.16,1880599995.0
2007-12-13 21:00:00,98.16,98.36,98.14,98.36,1282900000.0
2007-12-13 21:05:00,98.36,98.47,98.36,98.39,3102399996.0
2007-12-13 21:10:00,98.4,98.41,98.23,98.34,2478600003.0
2007-12-13 21:15:00,98.35,98.45,98.34,98.43,2077600000.0
2007-12-13 21:20:00,98.43,98.555,98.43,98.5,2783400002.0
2007-12-13 21:25:00,98.5,98.515,98.4,98.42,2088900000.0
2007-12-13 21:30:00,98.42,98.42,98.35,98.35,3539600029.0
2007-12-13 21:35:00,98.35,98.37,98.29,98.3,2411700006.0
2007-12-13 21:40:00,98.3,98.325,98.28,98.29,1235700006.0
2007-12-13 21:45:00,98.3,98.31,98.2,98.21,1397500003.0
2007-12-13 21:50:00,98.21,98.29,98.2,98.27,2045599995.0
2007-12-13 21:55:00,98.275,98.28,98.16,98.195,1859300003.0
2007-12-13 22:00:00,98.195,98.22,98.16,98.2,3324499980.0
2007-12-13 22:05:00,98.2,98.235,98.17,98.17,2830099999.0
2007-12-13 22:10:00,98.17,98.17,98.03,98.035,3184400000.0
2007-12-13 22:15:00,98.035,98.16,97.95,98.14,3742400003.0
2007-12-13 22:20:00,98.14,98.195,98.13,98.16,2207800003.0
2007-12-13 22:25:00,98.17,98.33,98.15,98.32,4273099990.0
2007-12-13 22:30:00,98.32,98.435,98.27,98.34,6274299997.0
2007-12-13 22:35:00,98.34,98.38,98.21,98.25,2541900002.0
2007-12-13 22:40:00,98.25,98.29,98.2,98.29,2601800002.0
2007-12-13 22:45:00,98.29,98.44,98.29,98.33,3107900005.0
2007-12-13 22:50:00,98.33,98.385,98.29,98.365,2202699998.0
2007-12-13 22:55:00,98.365,98.365,98.285,98.31,2218999982.0
2007-12-13 23:00:00,98.31,98.32,98.23,98.285,1161999997.0
2007-12-13 23:05:00,98.285,98.305,98.25,98.29,1252299994.0
2007-12-13 23:10:00,98.29,98.335,98.25,98.28,987300002.0
2007-12-13 23:15:00,98.28,98.28,98.26,98.265,263099998.0
2007-12-13 23:20:00,98.265,98.28,98.24,98.25,762800000.0
2007-12-13 23:25:00,98.24,98.3,98.24,98.26,677999998.0
2007-12-13 23:30:00,98.26,98.275,98.25,98.26,544200000.0
2007-12-13 23:35:00,98.255,98.31,98.22,98.23,1969799995.0
2007-12-13 23:40:00,98.23,98.24,98.2,98.22,1640299996.0
2007-12-13 23:45:00,98.23,98.255,98.2,98.23,1558299991.0
2007-12-13 23:50:00,98.23,98.28,98.2,98.27,1709299999.0
2007-12-13 23:55:00,98.27,98.29,98.25,98.26,1065999999.0
2007-12-14 00:00:00,98.26,98.34,98.25,98.34,1183100000.0
2007-12-14 00:05:00,98.34,98.45,98.33,98.44,3796700012.0
2007-12-14 00:10:00,98.44,98.46,98.39,98.39,1694600002.0
2007-12-14 00:15:00,98.4,98.44,98.4,98.41,958700004.0
2007-12-14 00:20:00,98.41,98.42,98.345,98.41,598400000.0
2007-12-14 00:25:00,98.4,98.41,98.34,98.39,953200003.0
2007-12-14 00:30:00,98.39,98.42,98.35,98.41,1445300002.0
2007-12-14 00:35:00,98.41,98.42,98.39,98.42,1038000010.0
2007-12-14 00:40:00,98.42,98.44,98.39,98.39,705300005.0
2007-12-14 00:45:00,98.39,98.43,98.39,98.41,1328399994.0
2007-12-14 00:50:00,98.41,98.43,98.38,98.41,753199997.0
2007-12-14 00:55:00,98.41,98.45,98.38,98.42,1036599998.0
2007-12-14 01:00:00,98.41,98.48,98.39,98.43,2069799998.0
2007-12-14 01:05:00,98.43,98.48,98.42,98.45,1930800007.0
2007-12-14 01:10:00,98.45,98.49,98.45,98.49,775800000.0
2007-12-14 01:15:00,98.49,98.58,98.49,98.56,2635599996.0
2007-12-14 01:20:00,98.57,98.61,98.56,98.59,1594400001.0
2007-12-14 01:25:00,98.59,98.61,98.55,98.58,1449399998.0
2007-12-14 01:30:00,98.58,98.6,98.56,98.59,1376299994.0
2007-12-14 01:35:00,98.59,98.605,98.54,98.58,2937399995.0
2007-12-14 01:40:00,98.57,98.6,98.56,98.6,1664400002.0
2007-12-14 01:45:00,98.6,98.69,98.595,98.65,4859699993.0
2007-12-14 01:50:00,98.65,98.755,98.62,98.7,3638700002.0
2007-12-14 01:55:00,98.7,98.73,98.585,98.625,2000800000.0
2007-12-14 02:00:00,98.625,98.67,98.55,98.635,2347200000.0
2007-12-14 02:05:00,98.635,98.7,98.635,98.68,1936700014.0
2007-12-14 02:10:00,98.68,98.75,98.68,98.73,1684299998.0
2007-12-14 02:15:00,98.73,98.795,98.72,98.77,867100000.0
2007-12-14 02:20:00,98.77,98.795,98.72,98.76,1737400000.0
2007-12-14 02:25:00,98.76,98.785,98.735,98.785,1764499993.0
2007-12-14 02:30:00,98.785,98.835,98.78,98.785,1655400001.0
2007-12-14 02:35:00,98.785,98.785,98.695,98.705,2964500000.0
2007-12-14 02:40:00,98.705,98.715,98.66,98.67,2226300000.0
2007-12-14 02:45:00,98.67,98.715,98.665,98.67,1514399998.0
2007-12-14 02:50:00,98.67,98.79,98.625,98.78,2221900000.0
2007-12-14 02:55:00,98.78,98.79,98.67,98.69,3005999996.0
2007-12-14 03:00:00,98.695,98.73,98.66,98.72,2207399995.0
2007-12-14 03:05:00,98.72,98.805,98.67,98.79,1022300000.0
2007-12-14 03:10:00,98.79,98.86,98.77,98.835,2725000000.0
2007-12-14 03:15:00,98.835,98.87,98.71,98.73,3283199988.0
2007-12-14 03:20:00,98.73,98.755,98.71,98.745,2059500007.0
2007-12-14 03:25:00,98.745,98.8,98.74,98.795,902299999.0
2007-12-14 03:30:00,98.79,98.82,98.78,98.8,931600000.0
2007-12-14 03:35:00,98.8,98.845,98.79,98.815,874400000.0
2007-12-14 03:40:00,98.815,98.855,98.81,98.81,1184099995.0
2007-12-14 03:45:00,98.81,98.83,98.775,98.82,1733599994.0
2007-12-14 03:50:00,98.82,98.87,98.81,98.85,2348299991.0
2007-12-14 03:55:00,98.85,98.86,98.815,98.815,1300400002.0
2007-12-14 04:00:00,98.815,98.835,98.79,98.83,623700001.0
2007-12-14 04:05:00,98.83,98.835,98.74,98.765,1473400000.0
2007-12-14 04:10:00,98.765,98.765,98.69,98.74,1170599989.0
2007-12-14 04:15:00,98.74,98.81,98.705,98.745,1765399999.0
2007-12-14 04:20:00,98.74,98.76,98.7,98.73,1805199998.0
2007-12-14 04:25:00,98.73,98.75,98.69,98.74,1661000005.0
2007-12-14 04:30:00,98.74,98.75,98.68,98.71,2493699992.0
2007-12-14 04:35:00,98.71,98.73,98.63,98.66,2968699993.0
2007-12-14 04:40:00,98.66,98.68,98.62,98.64,2850699976.0
2007-12-14 04:45:00,98.64,98.66,98.62,98.63,2164699995.0
2007-12-14 04:50:00,98.63,98.66,98.63,98.65,788500002.0
2007-12-14 04:55:00,98.65,98.69,98.615,98.68,971899992.0
2007-12-14 05:00:00,98.68,98.76,98.67,98.74,1862599994.0
2007-12-14 05:05:00,98.74,98.75,98.71,98.73,2484699974.0
2007-12-14 05:10:00,98.73,98.74,98.71,98.72,896300001.0
2007-12-14 05:15:00,98.72,98.75,98.72,98.73,1068899996.0
2007-12-14 05:20:00,98.73,98.785,98.73,98.785,536099998.0
2007-12-14 05:25:00,98.77,98.785,98.74,98.745,485299997.0
2007-12-14 05:30:00,98.74,98.79,98.73,98.78,447000000.0
2007-12-14 05:35:00,98.78,98.79,98.74,98.755,724600000.0
2007-12-14 05:40:00,98.755,98.755,98.72,98.74,658000000.0
2007-12-14 05:45:00,98.74,98.775,98.72,98.745,862899999.0
2007-12-14 05:50:00,98.745,98.745,98.695,98.7,472499999.0
2007-12-14 05:55:00,98.71,98.71,98.62,98.62,1865599988.0
2007-12-14 06:00:00,98.62,98.63,98.57,98.58,1807899998.0
2007-12-14 06:05:00,98.58,98.58,98.43,98.47,3214199988.0
2007-12-14 06:10:00,98.47,98.54,98.45,98.54,2521900000.0
2007-12-14 06:15:00,98.54,98.6,98.5,98.52,2285299996.0
2007-12-14 06:20:00,98.51,98.535,98.5,98.525,626500000.0
2007-12-14 06:25:00,98.525,98.55,98.51,98.54,903399998.0
2007-12-14 06:30:00,98.54,98.555,98.505,98.535,1491300001.0
2007-12-14 06:35:00,98.52,98.54,98.49,98.5,2096100000.0
2007-12-14 06:40:00,98.5,98.51,98.47,98.49,2952599994.0
2007-12-14 06:45:00,98.49,98.51,98.445,98.445,1987299990.0
2007-12-14 06:50:00,98.445,98.48,98.42,98.455,1552099998.0
2007-12-14 06:55:00,98.455,98.57,98.43,98.53,2485199996.0
2007-12-14 07:00:00,98.53,98.63,98.5,98.58,3344399993.0
2007-12-14 07:05:00,98.58,98.6,98.54,98.58,1729399997.0
2007-12-14 07:10:00,98.58,98.61,98.56,98.59,595900000.0
2007-12-14 07:15:00,98.59,98.665,98.59,98.62,2340299988.0
2007-12-14 07:20:00,98.62,98.68,98.61,98.67,1262400000.0
2007-12-14 07:25:00,98.67,98.69,98.67,98.68,437900000.0
2007-12-14 07:30:00,98.68,98.72,98.68,98.71,1081500000.0
2007-12-14 07:35:00,98.71,98.745,98.67,98.73,899500000.0
2007-12-14 07:40:00,98.73,98.74,98.65,98.66,1024300000.0
2007-12-14 07:45:00,98.66,98.68,98.64,98.68,1192100000.0
2007-12-14 07:50:00,98.68,98.7,98.625,98.67,1508499992.0
2007-12-14 07:55:00,98.66,98.73,98.64,98.71,2198599993.0
2007-12-14 08:00:00,98.7,98.74,98.63,98.7,3600299990.0
2007-12-14 08:05:00,98.7,98.74,98.7,98.71,3274499983.0
2007-12-14 08:10:00,98.71,98.71,98.6,98.63,3129199990.0
2007-12-14 08:15:00,98.64,98.705,98.63,98.705,1483400000.0
2007-12-14 08:20:00,98.695,98.725,98.655,98.725,575200004.0
2007-12-14 08:25:00,98.725,98.74,98.685,98.715,477800000.0
2007-12-14 08:30:00,98.715,98.735,98.665,98.675,2885400003.0
2007-12-14 08:35:00,98.68,98.71,98.665,98.695,2757300005.0
2007-12-14 08:40:00,98.695,98.78,98.695,98.78,5024399961.0
2007-12-14 08:45:00,98.77,98.78,98.68,98.71,2521399989.0
2007-12-14 08:50:00,98.715,98.73,98.605,98.63,2692399994.0
2007-12-14 08:55:00,98.63,98.655,98.56,98.57,1776999998.0
2007-12-14 09:00:00,98.57,98.64,98.535,98.625,1769100002.0
2007-12-14 09:05:00,98.625,98.64,98.595,98.62,723100000.0
2007-12-14 09:10:00,98.625,98.64,98.59,98.62,938500000.0
2007-12-14 09:15:00,98.62,98.655,98.605,98.635,1208100004.0
2007-12-14 09:20:00,98.635,98.705,98.625,98.69,404500000.0
2007-12-14 09:25:00,98.69,98.69,98.63,98.635,257400000.0
2007-12-14 09:30:00,98.635,98.665,98.615,98.64,306900000.0
2007-12-14 09:35:00,98.645,98.705,98.64,98.675,416800000.0
2007-12-14 09:40:00,98.675,98.675,98.575,98.59,387000000.0
2007-12-14 09:45:00,98.585,98.635,98.575,98.595,446100000.0
2007-12-14 09:50:00,98.595,98.595,98.505,98.51,624700001.0
2007-12-14 09:55:00,98.505,98.575,98.455,98.53,469700000.0
2007-12-14 10:00:00,98.53,98.555,98.52,98.525,265100000.0
2007-12-14 10:05:00,98.525,98.55,98.465,98.525,412599999.0
2007-12-14 10:10:00,98.525,98.57,98.425,98.47,578700000.0
2007-12-14 10:15:00,98.47,98.505,98.455,98.495,827300000.0
2007-12-14 10:20:00,98.495,98.565,98.485,98.505,1199999999.0
2007-12-14 10:25:00,98.5,98.555,98.495,98.515,654800001.0
2007-12-14 10:30:00,98.52,98.545,98.51,98.53,965900002.0
2007-12-14 10:35:00,98.53,98.555,98.495,98.535,1401000000.0
2007-12-14 10:40:00,98.54,98.58,98.535,98.55,770400000.0
2007-12-14 10:45:00,98.555,98.585,98.525,98.535,439900000.0
2007-12-14 10:50:00,98.54,98.57,98.52,98.565,741600000.0
2007-12-14 10:55:00,98.565,98.605,98.56,98.605,488000000.0
2007-12-14 11:00:00,98.6,98.635,98.545,98.555,906199999.0
2007-12-14 11:05:00,98.555,98.575,98.465,98.495,997099999.0
2007-12-14 11:10:00,98.495,98.515,98.315,98.415,1862500002.0
2007-12-14 11:15:00,98.415,98.445,98.385,98.42,1792200000.0
2007-12-14 11:20:00,98.42,98.42,98.32,98.365,922000000.0
2007-12-14 11:25:00,98.375,98.42,98.365,98.39,1383300000.0
2007-12-14 11:30:00,98.39,98.465,98.38,98.445,2349999999.0
2007-12-14 11:35:00,98.445,98.455,98.39,98.44,2815599997.0
2007-12-14 11:40:00,98.435,98.455,98.395,98.405,1020600003.0
2007-12-14 11:45:00,98.405,98.415,98.29,98.305,1947500002.0
2007-12-14 11:50:00,98.305,98.38,98.285,98.345,1039799999.0
2007-12-14 11:55:00,98.35,98.365,98.29,98.345,779900000.0
2007-12-14 12:00:00,98.335,98.35,98.295,98.32,385200000.0
2007-12-14 12:05:00,98.32,98.335,98.285,98.295,398600000.0
2007-12-14 12:10:00,98.29,98.325,98.27,98.285,1060899999.0
2007-12-14 12:15:00,98.29,98.345,98.21,98.225,1072400000.0
2007-12-14 12:20:00,98.225,98.26,98.175,98.175,811000000.0
2007-12-14 12:25:00,98.175,98.24,98.12,98.235,1490200001.0
2007-12-14 12:30:00,98.235,98.275,98.185,98.185,659800000.0
2007-12-14 12:35:00,98.185,98.205,98.105,98.185,944300000.0
2007-12-14 12:40:00,98.175,98.3,98.145,98.295,1070300002.0
2007-12-14 12:45:00,98.285,98.355,98.28,98.305,494400000.0
2007-12-14 12:50:00,98.305,98.41,98.29,98.4,815800001.0
2007-12-14 12:55:00,98.395,98.46,98.385,98.385,693900000.0
2007-12-14 13:00:00,98.4,98.535,98.395,98.505,1503500000.0
2007-12-14 13:05:00,98.505,98.505,98.425,98.47,734000001.0
2007-12-14 13:10:00,98.47,98.535,98.465,98.505,828800001.0
2007-12-14 13:15:00,98.505,98.505,98.42,98.435,870100000.0
2007-12-14 13:20:00,98.435,98.465,98.325,98.33,1072600000.0
2007-12-14 13:25:00,98.335,98.335,98.215,98.28,686900000.0
2007-12-14 13:30:00,98.28,98.39,98.225,98.27,521700000.0
2007-12-14 13:35:00,98.275,98.325,98.09,98.18,647700000.0
2007-12-14 13:40:00,98.18,98.2,98.035,98.06,404600000.0
2007-12-14 13:45:00,98.06,98.06,97.93,98.01,1190900000.0
2007-12-14 13:50:00,98.01,98.235,97.995,98.22,693700000.0
2007-12-14 13:55:00,98.22,98.355,98.135,98.135,1632400000.0
2007-12-14 14:00:00,98.135,98.245,98.11,98.22,657000000.0
2007-12-14 14:05:00,98.22,98.305,98.215,98.255,607300000.0
2007-12-14 14:10:00,98.255,98.27,98.175,98.21,886900000.0
2007-12-14 14:15:00,98.21,98.245,98.065,98.2,922800000.0
2007-12-14 14:20:00,98.19,98.195,98.115,98.15,570500000.0
2007-12-14 14:25:00,98.15,98.185,98.05,98.105,802100000.0
2007-12-14 14:30:00,98.105,98.195,98.08,98.11,585300000.0
2007-12-14 14:35:00,98.11,98.215,98.11,98.16,597900000.0
2007-12-14 14:40:00,98.16,98.195,98.065,98.165,679800000.0
2007-12-14 14:45:00,98.165,98.275,98.155,98.19,1010400000.0
2007-12-14 14:50:00,98.19,98.22,98.065,98.215,1343800000.0
2007-12-14 14:55:00,98.215,98.24,98.17,98.225,377400000.0
2007-12-14 15:00:00,98.225,98.235,98.125,98.19,616000000.0
2007-12-14 15:05:00,98.18,98.225,98.09,98.195,659500000.0
2007-12-14 15:10:00,98.2,98.22,98.095,98.145,515900000.0
2007-12-14 15:15:00,98.145,98.21,98.115,98.155,446800000.0
2007-12-14 15:20:00,98.155,98.405,98.155,98.36,900800000.0
2007-12-14 15:25:00,98.365,98.375,98.205,98.225,664800000.0
2007-12-14 15:30:00,98.225,98.285,97.795,97.97,3123499997.0
2007-12-14 15:35:00,97.97,98.015,97.695,97.775,4109899996.0
2007-12-14 15:40:00,97.775,97.87,97.74,97.865,2464600006.0
2007-12-14 15:45:00,97.865,97.905,97.825,97.845,1387900000.0
2007-12-14 15:50:00,97.845,97.875,97.8,97.825,1583200000.0
2007-12-14 15:55:00,97.825,97.845,97.73,97.73,1095599998.0
2007-12-14 16:00:00,97.72,97.81,97.63,97.63,730500000.0
2007-12-14 16:05:00,97.63,97.685,97.535,97.61,1004900001.0
2007-12-14 16:10:00,97.615,97.63,97.345,97.395,1523899999.0
2007-12-14 16:15:00,97.395,97.45,97.335,97.36,3069899995.0
2007-12-14 16:20:00,97.36,97.5,97.36,97.47,1593900001.0
2007-12-14 16:25:00,97.47,97.48,97.405,97.445,2197199992.0
2007-12-14 16:30:00,97.455,97.47,97.345,97.425,2057900002.0
2007-12-14 16:35:00,97.425,97.43,97.205,97.305,3204399994.0
2007-12-14 16:40:00,97.31,97.36,97.245,97.325,3122100001.0
2007-12-14 16:45:00,97.335,97.395,97.255,97.36,2296799999.0
2007-12-14 16:50:00,97.355,97.415,97.285,97.315,1506900000.0
2007-12-14 16:55:00,97.32,97.405,97.275,97.335,4719999992.0
2007-12-14 17:00:00,97.335,97.405,97.315,97.375,4488299982.0
2007-12-14 17:05:00,97.375,97.495,97.34,97.455,5064199995.0
2007-12-14 17:10:00,97.455,97.56,97.445,97.475,3531100000.0
2007-12-14 17:15:00,97.475,97.58,97.425,97.535,5089299993.0
2007-12-14 17:20:00,97.535,97.565,97.435,97.435,4540100001.0
2007-12-14 17:25:00,97.435,97.59,97.405,97.49,3327199996.0
2007-12-14 17:30:00,97.51,97.53,97.43,97.52,2593999984.0
2007-12-14 17:35:00,97.52,97.585,97.51,97.57,3232899994.0
2007-12-14 17:40:00,97.57,97.75,97.55,97.695,3004699997.0
2007-12-14 17:45:00,97.695,97.78,97.695,97.725,3816300002.0
2007-12-14 17:50:00,97.725,97.86,97.72,97.85,3802299996.0
2007-12-14 17:55:00,97.84,97.91,97.8,97.87,4147199991.0
2007-12-14 18:00:00,97.86,97.92,97.84,97.87,4792099999.0
2007-12-14 18:05:00,97.87,97.89,97.74,97.8,4564100002.0
2007-12-14 18:10:00,97.8,97.815,97.75,97.75,2398799996.0
2007-12-14 18:15:00,97.745,97.815,97.715,97.805,2006999984.0
2007-12-14 18:20:00,97.815,97.885,97.795,97.865,2637299997.0
2007-12-14 18:25:00,97.875,97.935,97.855,97.88,3899399984.0
2007-12-14 18:30:00,97.88,97.93,97.845,97.88,5055499991.0
2007-12-14 18:35:00,97.875,97.965,97.855,97.9,1571500001.0
2007-12-14 18:40:00,97.9,97.965,97.87,97.885,1704699997.0
2007-12-14 18:45:00,97.885,97.925,97.775,97.835,4308799991.0
2007-12-14 18:50:00,97.835,97.845,97.695,97.755,4565299985.0
2007-12-14 18:55:00,97.755,97.765,97.685,97.695,3202799994.0
2007-12-14 19:00:00,97.695,97.805,97.685,97.805,2582699993.0
2007-12-14 19:05:00,97.805,97.885,97.785,97.815,4364499995.0
2007-12-14 19:10:00,97.815,97.895,97.805,97.855,2942000004.0
2007-12-14 19:15:00,97.855,97.88,97.785,97.805,1238300003.0
2007-12-14 19:20:00,97.785,97.855,97.785,97.805,3075500011.0
2007-12-14 19:25:00,97.805,97.855,97.685,97.745,2177400001.0
2007-12-14 19:30:00,97.735,97.755,97.675,97.745,1799199998.0
2007-12-14 19:35:00,97.745,97.745,97.645,97.685,2498700012.0
2007-12-14 19:40:00,97.685,97.715,97.675,97.69,1851099997.0
2007-12-14 19:45:00,97.695,97.815,97.65,97.775,2581799990.0
2007-12-14 19:50:00,97.775,97.835,97.765,97.795,1940600000.0
2007-12-14 19:55:00,97.805,97.845,97.785,97.835,1138100001.0
2007-12-14 20:00:00,97.825,97.835,97.755,97.755,2207500011.0
2007-12-14 20:05:00,97.755,97.845,97.755,97.815,1248799999.0
2007-12-14 20:10:00,97.815,97.845,97.805,97.825,2346400008.0
2007-12-14 20:15:00,97.825,97.875,97.805,97.845,1669700006.0
2007-12-14 20:20:00,97.845,97.905,97.815,97.885,1886800000.0
2007-12-14 20:25:00,97.885,97.935,97.87,97.925,1253900000.0
2007-12-14 20:30:00,97.925,97.925,97.855,97.875,2254700006.0
2007-12-14 20:35:00,97.885,97.885,97.815,97.875,1412800000.0
2007-12-14 20:40:00,97.885,97.935,97.835,97.855,2316000000.0
2007-12-14 20:45:00,97.855,97.855,97.795,97.835,1104100000.0
2007-12-14 20:50:00,97.835,97.915,97.835,97.865,1746600015.0
2007-12-14 20:55:00,97.865,97.925,97.815,97.845,2579200001.0
2007-12-14 21:00:00,97.84,97.885,97.745,97.775,2214899997.0
2007-12-14 21:05:00,97.775,97.785,97.715,97.725,1703600000.0
2007-12-14 21:10:00,97.725,97.815,97.715,97.785,1455200002.0
2007-12-14 21:15:00,97.785,97.835,97.78,97.79,1302399992.0
2007-12-14 21:20:00,97.79,97.805,97.765,97.77,1045699998.0
2007-12-14 21:25:00,97.765,97.785,97.755,97.765,529199996.0
2007-12-14 21:30:00,97.765,97.775,97.745,97.755,451900000.0
2007-12-14 21:35:00,97.755,97.805,97.725,97.805,758600000.0
2007-12-14 21:40:00,97.815,97.905,97.765,97.905,2150200005.0
2007-12-14 21:45:00,97.905,97.905,97.84,97.845,1651400001.0
2007-12-14 21:50:00,97.84,97.865,97.795,97.855,1971800006.0
2007-12-14 21:55:00,97.855,97.865,97.735,97.745,2702100024.0
2007-12-14 22:00:00,97.755,97.755,97.615,97.635,4388499986.0
2007-12-14 22:05:00,97.635,97.675,97.625,97.645,2816599997.0
2007-12-14 22:10:00,97.655,97.675,97.645,97.665,1027999998.0
2007-12-14 22:15:00,97.665,97.675,97.575,97.575,2691999997.0
2007-12-14 22:20:00,97.575,97.665,97.555,97.625,2397299996.0
2007-12-14 22:25:00,97.625,97.675,97.615,97.625,2783499992.0
2007-12-14 22:30:00,97.625,97.665,97.615,97.65,2011099988.0
2007-12-14 22:35:00,97.65,97.715,97.635,97.655,3452599984.0
2007-12-14 22:40:00,97.655,97.725,97.605,97.7,4134600001.0
2007-12-14 22:45:00,97.705,97.735,97.665,97.675,3031499982.0
2007-12-14 22:50:00,97.675,97.715,97.645,97.675,3347099999.0
2007-12-14 22:55:00,97.675,97.695,97.655,97.68,2196999995.0
2007-12-14 23:00:00,97.68,97.689,97.623,97.685,1175300001.0
2007-12-14 23:05:00,97.691,97.694,97.638,97.673,964299999.0
2007-12-14 23:10:00,97.671,97.69,97.621,97.665,874200000.0
2007-12-14 23:15:00,97.667,97.684,97.556,97.582,1725199999.0
2007-12-14 23:20:00,97.589,97.604,97.541,97.563,1471500000.0
2007-12-14 23:25:00,97.553,97.553,97.443,97.476,535000000.0
2007-12-14 23:30:00,97.477,97.517,97.452,97.494,1083200002.0
2007-12-14 23:35:00,97.501,97.519,97.416,97.492,928400001.0
2007-12-14 23:40:00,97.496,97.53,97.454,97.485,1843600000.0
2007-12-14 23:45:00,97.452,97.532,97.443,97.502,1959500001.0
2007-12-14 23:50:00,97.505,97.523,97.464,97.497,1483000000.0
2007-12-14 23:55:00,97.502,97.504,97.402,97.438,1360400000.0
2007-12-17 00:00:00,97.853,97.891,97.787,97.81,1484400000.0
2007-12-17 00:05:00,97.81,97.85,97.8,97.82,1732000039.0
2007-12-17 00:10:00,97.8,97.84,97.78,97.8,1391000000.0
2007-12-17 00:15:00,97.8,97.81,97.76,97.76,242600000.0
2007-12-17 00:20:00,97.77,97.78,97.73,97.73,585400000.0
2007-12-17 00:25:00,97.73,97.74,97.67,97.7,1093200002.0
2007-12-17 00:30:00,97.7,97.81,97.7,97.81,2099300011.0
2007-12-17 00:35:00,97.81,97.86,97.77,97.78,1037599998.0
2007-12-17 00:40:00,97.78,97.82,97.76,97.79,601400000.0
2007-12-17 00:45:00,97.79,97.87,97.78,97.81,2181000001.0
2007-12-17 00:50:00,97.81,97.87,97.81,97.82,753599999.0
2007-12-17 00:55:00,97.83,97.85,97.8,97.81,848100000.0
2007-12-17 01:00:00,97.81,97.83,97.79,97.81,1902100003.0
2007-12-17 01:05:00,97.81,97.81,97.735,97.75,1421200001.0
2007-12-17 01:10:00,97.75,97.78,97.75,97.76,579700001.0
2007-12-17 01:15:00,97.76,97.76,97.69,97.73,760800000.0
2007-12-17 01:20:00,97.73,97.73,97.65,97.66,1864600000.0
2007-12-17 01:25:00,97.66,97.69,97.63,97.635,1114600000.0
2007-12-17 01:30:00,97.64,97.67,97.565,97.6,2319300002.0
2007-12-17 01:35:00,97.61,97.655,97.61,97.64,1669499998.0
2007-12-17 01:40:00,97.64,97.66,97.58,97.61,1573700002.0
2007-12-17 01:45:00,97.6,97.765,97.6,97.74,1706900000.0
2007-12-17 01:50:00,97.74,97.78,97.74,97.76,603000000.0
2007-12-17 01:55:00,97.765,97.78,97.75,97.76,862600000.0
2007-12-17 02:00:00,97.76,97.81,97.69,97.7,3327199997.0
2007-12-17 02:05:00,97.7,97.71,97.58,97.6,3301299998.0
2007-12-17 02:10:00,97.6,97.65,97.59,97.59,2129899999.0
2007-12-17 02:15:00,97.59,97.6,97.53,97.58,3302400000.0
2007-12-17 02:20:00,97.58,97.65,97.57,97.62,2636400000.0
2007-12-17 02:25:00,97.62,97.64,97.58,97.64,2639600002.0
2007-12-17 02:30:00,97.63,97.74,97.63,97.7,3676100004.0
2007-12-17 02:35:00,97.695,97.74,97.68,97.72,3970599992.0
2007-12-17 02:40:00,97.73,97.79,97.7,97.775,2551199997.0
2007-12-17 02:45:00,97.78,97.89,97.755,97.86,2519800005.0
2007-12-17 02:50:00,97.86,97.93,97.82,97.93,3260200002.0
2007-12-17 02:55:00,97.93,97.93,97.88,97.915,2815300000.0
2007-12-17 03:00:00,97.915,97.915,97.84,97.86,3339100000.0
2007-12-17 03:05:00,97.86,97.885,97.84,97.87,2393000000.0
2007-12-17 03:10:00,97.87,97.87,97.76,97.77,2634200000.0
2007-12-17 03:15:00,97.77,97.81,97.765,97.795,1647600000.0
2007-12-17 03:20:00,97.79,97.805,97.77,97.79,2060100000.0
2007-12-17 03:25:00,97.785,97.82,97.74,97.805,1664900000.0
2007-12-17 03:30:00,97.805,97.805,97.765,97.79,1516300000.0
2007-12-17 03:35:00,97.79,97.86,97.79,97.84,2192400000.0
2007-12-17 03:40:00,97.845,97.89,97.84,97.84,2452700000.0
2007-12-17 03:45:00,97.84,97.86,97.79,97.82,1992900000.0
2007-12-17 03:50:00,97.82,97.83,97.795,97.82,1699200000.0
2007-12-17 03:55:00,97.815,97.845,97.755,97.755,1607000000.0
2007-12-17 04:00:00,97.755,97.785,97.745,97.785,1141500000.0
2007-12-17 04:05:00,97.785,97.785,97.735,97.74,807200000.0
2007-12-17 04:10:00,97.74,97.78,97.735,97.77,1430000000.0
2007-12-17 04:15:00,97.77,97.785,97.73,97.78,1093200000.0
2007-12-17 04:20:00,97.78,97.78,97.75,97.765,423300000.0
2007-12-17 04:25:00,97.765,97.805,97.755,97.805,665100000.0
2007-12-17 04:30:00,97.805,97.805,97.67,97.7,1727900000.0
2007-12-17 04:35:00,97.7,97.7,97.57,97.69,2596499997.0
2007-12-17 04:40:00,97.69,97.77,97.655,97.76,823200000.0
2007-12-17 04:45:00,97.76,97.775,97.705,97.72,891100000.0
2007-12-17 04:50:00,97.725,97.725,97.665,97.67,1235200007.0
2007-12-17 04:55:00,97.67,97.75,97.67,97.73,1585200001.0
2007-12-17 05:00:00,97.73,97.76,97.705,97.72,1768200004.0
2007-12-17 05:05:00,97.72,97.785,97.72,97.77,1869900000.0
2007-12-17 05:10:00,97.77,97.82,97.765,97.8,1851100009.0
2007-12-17 05:15:00,97.8,97.82,97.76,97.765,1839800000.0
2007-12-17 05:20:00,97.765,97.765,97.69,97.71,1097800000.0
2007-12-17 05:25:00,97.71,97.73,97.7,97.72,1128400000.0
2007-12-17 05:30:00,97.715,97.73,97.665,97.675,2762200012.0
2007-12-17 05:35:00,97.68,97.69,97.655,97.68,1198000003.0
2007-12-17 05:40:00,97.68,97.71,97.665,97.685,1127600001.0
2007-12-17 05:45:00,97.69,97.72,97.67,97.685,856200000.0
2007-12-17 05:50:00,97.685,97.76,97.685,97.76,1841900001.0
2007-12-17 05:55:00,97.755,97.76,97.675,97.71,948600000.0
2007-12-17 06:00:00,97.7,97.715,97.67,97.68,682600000.0
2007-12-17 06:05:00,97.68,97.695,97.66,97.69,401500000.0
2007-12-17 06:10:00,97.69,97.7,97.625,97.635,1596300000.0
2007-12-17 06:15:00,97.635,97.645,97.56,97.6,1343600000.0
2007-12-17 06:20:00,97.6,97.67,97.595,97.67,966400000.0
2007-12-17 06:25:00,97.68,97.68,97.635,97.655,480000000.0
2007-12-17 06:30:00,97.655,97.69,97.65,97.67,182400000.0
2007-12-17 06:35:00,97.67,97.68,97.615,97.635,1204000000.0
2007-12-17 06:40:00,97.635,97.635,97.555,97.56,1746200000.0
2007-12-17 06:45:00,97.56,97.56,97.455,97.51,2011200000.0
2007-12-17 06:50:00,97.51,97.52,97.44,97.45,2144000000.0
2007-12-17 06:55:00,97.45,97.495,97.4,97.41,2834400003.0
2007-12-17 07:00:00,97.41,97.45,97.39,97.41,1491400001.0
2007-12-17 07:05:00,97.405,97.45,97.35,97.36,1929300000.0
2007-12-17 07:10:00,97.36,97.39,97.32,97.38,715500000.0
2007-12-17 07:15:00,97.375,97.47,97.355,97.47,1098100000.0
2007-12-17 07:20:00,97.47,97.48,97.335,97.375,1664000000.0
2007-12-17 07:25:00,97.375,97.38,97.325,97.36,1224200000.0
2007-12-17 07:30:00,97.36,97.49,97.35,97.46,1357300000.0
2007-12-17 07:35:00,97.46,97.47,97.36,97.37,1937800001.0
2007-12-17 07:40:00,97.37,97.37,97.235,97.235,2111900001.0
2007-12-17 07:45:00,97.235,97.33,97.23,97.315,1682400001.0
2007-12-17 07:50:00,97.315,97.34,97.265,97.31,1166100000.0
2007-12-17 07:55:00,97.31,97.4,97.305,97.39,1586599999.0
2007-12-17 08:00:00,97.4,97.4,97.28,97.305,2605300004.0
2007-12-17 08:05:00,97.305,97.31,97.21,97.21,1620700000.0
2007-12-17 08:10:00,97.21,97.24,97.16,97.23,2721600000.0
2007-12-17 08:15:00,97.23,97.25,97.045,97.08,2838200000.0
2007-12-17 08:20:00,97.08,97.17,97.055,97.145,2409200002.0
2007-12-17 08:25:00,97.145,97.29,97.145,97.27,2104499998.0
2007-12-17 08:30:00,97.27,97.28,97.24,97.27,1184100000.0
2007-12-17 08:35:00,97.28,97.31,97.225,97.25,3454800002.0
2007-12-17 08:40:00,97.25,97.29,97.245,97.26,1924900000.0
2007-12-17 08:45:00,97.26,97.27,97.135,97.15,2628100002.0
2007-12-17 08:50:00,97.15,97.18,97.105,97.15,3334400002.0
2007-12-17 08:55:00,97.145,97.145,97.02,97.06,2429900000.0
2007-12-17 09:00:00,97.06,97.205,97.04,97.18,1479900000.0
2007-12-17 09:05:00,97.18,97.185,97.07,97.12,1838700000.0
2007-12-17 09:10:00,97.115,97.245,97.005,97.03,2006500000.0
2007-12-17 09:15:00,97.03,97.085,96.97,97.015,1033700000.0
2007-12-17 09:20:00,97.015,97.13,97.015,97.13,1047600000.0
2007-12-17 09:25:00,97.13,97.16,97.115,97.155,1103900000.0
2007-12-17 09:30:00,97.155,97.16,97.115,97.145,549800000.0
2007-12-17 09:35:00,97.145,97.195,97.125,97.185,1093300000.0
2007-12-17 09:40:00,97.185,97.24,97.18,97.205,1484700000.0
2007-12-17 09:45:00,97.205,97.23,97.145,97.155,2278800000.0
2007-12-17 09:50:00,97.155,97.17,96.985,97.025,1802599999.0
2007-12-17 09:55:00,97.025,97.075,96.985,97.005,1775700000.0
2007-12-17 10:00:00,97.01,97.05,96.985,97.035,2805400000.0
2007-12-17 10:05:00,97.04,97.12,96.995,97.06,3980600002.0
2007-12-17 10:10:00,97.06,97.085,96.945,97.02,3965400003.0
2007-12-17 10:15:00,97.02,97.08,96.99,97.035,1121500000.0
2007-12-17 10:20:00,97.03,97.07,97.015,97.04,2193600001.0
2007-12-17 10:25:00,97.04,97.07,97.005,97.055,3354900000.0
2007-12-17 10:30:00,97.05,97.07,96.985,97.055,4307300005.0
2007-12-17 10:35:00,97.06,97.115,97.045,97.115,2846400000.0
2007-12-17 10:40:00,97.115,97.14,97.075,97.115,1784700000.0
2007-12-17 10:45:00,97.115,97.135,97.065,97.12,1015800000.0
2007-12-17 10:50:00,97.12,97.185,97.075,97.16,1285100000.0
2007-12-17 10:55:00,97.16,97.2,97.08,97.085,1633999996.0
2007-12-17 11:00:00,97.085,97.115,97.015,97.035,2916099999.0
2007-12-17 11:05:00,97.035,97.055,96.95,96.99,3020000000.0
2007-12-17 11:10:00,96.99,97.065,96.98,97.035,2579599999.0
2007-12-17 11:15:00,97.03,97.06,97.0,97.01,2533500005.0
2007-12-17 11:20:00,97.01,97.065,97.0,97.01,1454100000.0
2007-12-17 11:25:00,97.01,97.025,96.96,97.005,784200000.0
2007-12-17 11:30:00,97.005,97.055,96.96,97.025,1164200000.0
2007-12-17 11:35:00,97.025,97.035,96.96,96.99,1646300000.0
2007-12-17 11:40:00,96.99,97.04,96.985,97.0,1697700000.0
2007-12-17 11:45:00,97.005,97.02,96.955,96.995,1341600002.0
2007-12-17 11:50:00,96.995,97.01,96.945,96.955,2900699998.0
2007-12-17 11:55:00,96.955,97.005,96.935,96.995,1466600000.0
2007-12-17 12:00:00,96.995,97.035,96.975,97.005,3101800009.0
2007-12-17 12:05:00,97.005,97.075,96.995,97.015,3744599984.0
2007-12-17 12:10:00,97.015,97.075,97.015,97.04,3178299997.0
2007-12-17 12:15:00,97.035,97.09,97.025,97.06,2941899996.0
2007-12-17 12:20:00,97.065,97.07,97.015,97.035,4409399976.0
2007-12-17 12:25:00,97.04,97.055,97.005,97.015,3795899987.0
2007-12-17 12:30:00,97.015,97.025,96.92,96.935,3081599983.0
2007-12-17 12:35:00,96.935,97.005,96.925,96.99,2246399987.0
2007-12-17 12:40:00,96.99,97.155,96.955,97.115,4202799992.0
2007-12-17 12:45:00,97.125,97.25,97.115,97.215,3831199976.0
2007-12-17 12:50:00,97.215,97.24,97.175,97.175,2692999999.0
2007-12-17 12:55:00,97.18,97.185,97.125,97.135,2009499994.0
2007-12-17 13:00:00,97.145,97.165,97.115,97.165,2118299997.0
2007-12-17 13:05:00,97.165,97.185,97.125,97.165,1238799990.0
2007-12-17 13:10:00,97.165,97.225,97.145,97.145,2327800005.0
2007-12-17 13:15:00,97.155,97.17,97.085,97.15,1901200000.0
2007-12-17 13:20:00,97.15,97.15,97.015,97.02,1368300004.0
2007-12-17 13:25:00,97.02,97.17,97.02,97.14,1088600000.0
2007-12-17 13:30:00,97.14,97.255,97.115,97.25,3252699995.0
2007-12-17 13:35:00,97.25,97.43,97.245,97.345,3473099996.0
2007-12-17 13:40:00,97.345,97.375,97.305,97.345,1318000001.0
2007-12-17 13:45:00,97.345,97.39,97.245,97.355,1367600001.0
2007-12-17 13:50:00,97.355,97.445,97.355,97.445,1880300001.0
2007-12-17 13:55:00,97.445,97.445,97.405,97.425,1689099992.0
2007-12-17 14:00:00,97.43,97.51,97.395,97.495,2179900005.0
2007-12-17 14:05:00,97.475,97.575,97.405,97.485,5599899943.0
2007-12-17 14:10:00,97.485,97.515,97.475,97.475,1630299999.0
2007-12-17 14:15:00,97.475,97.495,97.415,97.455,2710200001.0
2007-12-17 14:20:00,97.455,97.47,97.44,97.455,978900000.0
2007-12-17 14:25:00,97.455,97.46,97.385,97.385,1831199997.0
2007-12-17 14:30:00,97.385,97.395,97.335,97.375,2874299998.0
2007-12-17 14:35:00,97.375,97.39,97.33,97.33,942400001.0
2007-12-17 14:40:00,97.33,97.36,97.315,97.355,803300000.0
2007-12-17 14:45:00,97.355,97.375,97.315,97.355,4763800002.0
2007-12-17 14:50:00,97.355,97.405,97.345,97.39,3680999996.0
2007-12-17 14:55:00,97.39,97.42,97.275,97.285,2080500006.0
2007-12-17 15:00:00,97.285,97.325,97.265,97.275,3451799993.0
2007-12-17 15:05:00,97.275,97.335,97.245,97.325,1314800000.0
2007-12-17 15:10:00,97.325,97.355,97.285,97.285,1509800000.0
2007-12-17 15:15:00,97.285,97.305,97.235,97.295,3433099993.0
2007-12-17 15:20:00,97.295,97.31,97.195,97.295,2416299994.0
2007-12-17 15:25:00,97.295,97.33,97.245,97.28,2044100005.0
2007-12-17 15:30:00,97.28,97.38,97.23,97.34,1909900006.0
2007-12-17 15:35:00,97.34,97.395,97.34,97.365,2553299995.0
2007-12-17 15:40:00,97.365,97.415,97.355,97.415,2695199977.0
2007-12-17 15:45:00,97.415,97.455,97.345,97.425,3298599996.0
2007-12-17 15:50:00,97.425,97.465,97.395,97.415,3747699977.0
2007-12-17 15:55:00,97.415,97.43,97.335,97.39,2820499994.0
2007-12-17 16:00:00,97.39,97.42,97.285,97.3,3776299985.0
2007-12-17 16:05:00,97.3,97.305,97.215,97.255,2329099999.0
2007-12-17 16:10:00,97.255,97.29,97.2,97.285,1079400001.0
2007-12-17 16:15:00,97.285,97.29,97.215,97.25,1634299999.0
2007-12-17 16:20:00,97.25,97.25,97.205,97.23,1279899995.0
2007-12-17 16:25:00,97.23,97.255,97.175,97.185,1644900006.0
2007-12-17 16:30:00,97.185,97.25,97.115,97.115,1640500003.0
2007-12-17 16:35:00,97.115,97.145,97.065,97.09,4270899993.0
2007-12-17 16:40:00,97.09,97.135,97.055,97.075,3440600002.0
2007-12-17 16:45:00,97.075,97.135,97.035,97.105,3057999966.0
2007-12-17 16:50:00,97.105,97.155,97.015,97.015,2751899996.0
2007-12-17 16:55:00,97.015,97.065,96.975,97.02,3434099998.0
2007-12-17 17:00:00,97.02,97.135,96.975,97.115,3022499999.0
2007-12-17 17:05:00,97.125,97.175,97.035,97.085,3589699978.0
2007-12-17 17:10:00,97.075,97.125,97.005,97.085,3194699990.0
2007-12-17 17:15:00,97.085,97.185,97.075,97.175,3740099971.0
2007-12-17 17:20:00,97.175,97.255,97.165,97.245,2124800000.0
2007-12-17 17:25:00,97.245,97.265,97.115,97.135,1607800002.0
2007-12-17 17:30:00,97.135,97.175,97.095,97.145,1238100000.0
2007-12-17 17:35:00,97.145,97.175,97.085,97.135,3514299994.0
2007-12-17 17:40:00,97.135,97.195,97.125,97.155,4292899989.0
2007-12-17 17:45:00,97.155,97.195,97.135,97.175,3600599944.0
2007-12-17 17:50:00,97.175,97.195,97.115,97.145,2147000002.0
2007-12-17 17:55:00,97.145,97.145,97.075,97.095,3776499977.0
2007-12-17 18:00:00,97.095,97.195,97.085,97.175,4589099973.0
2007-12-17 18:05:00,97.175,97.175,97.075,97.145,4150199981.0
2007-12-17 18:10:00,97.145,97.155,97.085,97.105,1873999993.0
2007-12-17 18:15:00,97.105,97.115,97.085,97.11,1559099991.0
2007-12-17 18:20:00,97.11,97.135,97.07,97.125,1207000000.0
2007-12-17 18:25:00,97.125,97.125,97.0,97.0,1702199993.0
2007-12-17 18:30:00,97.0,97.045,96.985,97.005,2643799997.0
2007-12-17 18:35:00,97.005,97.005,96.965,96.975,3625099984.0
2007-12-17 18:40:00,96.975,97.015,96.935,96.935,3317699987.0
2007-12-17 18:45:00,96.935,96.995,96.915,96.935,2525699993.0
2007-12-17 18:50:00,96.935,97.015,96.905,97.015,4554099976.0
2007-12-17 18:55:00,97.015,97.035,96.935,96.985,2481699990.0
2007-12-17 19:00:00,96.975,96.985,96.925,96.925,2285400003.0
2007-12-17 19:05:00,96.925,97.015,96.905,96.955,1924100001.0
2007-12-17 19:10:00,96.955,96.985,96.93,96.965,2852200010.0
2007-12-17 19:15:00,96.965,96.995,96.945,96.965,2585000002.0
2007-12-17 19:20:00,96.965,97.005,96.955,97.005,1462899996.0
2007-12-17 19:25:00,97.005,97.065,96.995,97.055,1500400006.0
2007-12-17 19:30:00,97.055,97.135,97.045,97.135,1246299998.0
2007-12-17 19:35:00,97.125,97.205,97.125,97.175,1702799998.0
2007-12-17 19:40:00,97.175,97.175,97.06,97.06,1176000000.0
2007-12-17 19:45:00,97.06,97.115,97.045,97.105,1843799988.0
2007-12-17 19:50:00,97.105,97.195,97.105,97.175,1950799996.0
2007-12-17 19:55:00,97.175,97.245,97.165,97.23,1721699999.0
2007-12-17 20:00:00,97.23,97.235,97.185,97.195,1310899995.0
2007-12-17 20:05:00,97.195,97.205,97.125,97.135,2115800000.0
2007-12-17 20:10:00,97.135,97.165,97.075,97.105,2031699996.0
2007-12-17 20:15:00,97.095,97.095,96.945,96.965,4409899984.0
2007-12-17 20:20:00,96.97,97.085,96.965,97.055,2159600000.0
2007-12-17 20:25:00,97.055,97.125,97.045,97.125,1382599997.0
2007-12-17 20:30:00,97.125,97.15,97.105,97.135,1142699995.0
2007-12-17 20:35:00,97.135,97.175,97.125,97.145,1273899998.0
2007-12-17 20:40:00,97.145,97.15,97.055,97.095,2147899994.0
2007-12-17 20:45:00,97.095,97.105,96.975,97.025,2627299999.0
2007-12-17 20:50:00,97.025,97.035,96.995,97.01,999099995.0
2007-12-17 20:55:00,97.015,97.095,97.005,97.03,1009900001.0
2007-12-17 21:00:00,97.03,97.085,97.025,97.085,701300000.0
2007-12-17 21:05:00,97.085,97.13,97.085,97.085,1328599992.0
2007-12-17 21:10:00,97.085,97.125,97.035,97.04,1964999983.0
2007-12-17 21:15:00,97.04,97.075,97.005,97.02,1742499993.0
2007-12-17 21:20:00,97.02,97.07,96.995,97.045,1368000000.0
2007-12-17 21:25:00,97.045,97.1,97.025,97.045,1253799996.0
2007-12-17 21:30:00,97.04,97.155,97.04,97.095,1317400002.0
2007-12-17 21:35:00,97.095,97.115,97.0,97.005,603099993.0
2007-12-17 21:40:00,97.005,97.075,97.005,97.035,1314299986.0
2007-12-17 21:45:00,97.035,97.065,97.005,97.035,897599999.0
2007-12-17 21:50:00,97.035,97.055,96.975,96.975,1051999992.0
2007-12-17 21:55:00,96.985,97.035,96.945,96.985,1535699995.0
2007-12-17 22:00:00,96.985,97.005,96.96,96.975,1493300002.0
2007-12-17 22:05:00,96.975,96.985,96.925,96.94,2915000000.0
2007-12-17 22:10:00,96.94,96.975,96.925,96.96,2712800006.0
2007-12-17 22:15:00,96.96,96.985,96.845,96.875,3675699991.0
2007-12-17 22:20:00,96.875,96.9,96.825,96.835,2634699998.0
2007-12-17 22:25:00,96.835,96.855,96.76,96.785,5279499986.0
2007-12-17 22:30:00,96.785,96.915,96.785,96.895,3349200000.0
2007-12-17 22:35:00,96.895,96.975,96.835,96.915,4053399997.0
2007-12-17 22:40:00,96.915,96.93,96.855,96.925,4059200010.0
2007-12-17 22:45:00,96.925,96.925,96.795,96.815,3733899998.0
2007-12-17 22:50:00,96.815,96.815,96.745,96.765,3736400005.0
2007-12-17 22:55:00,96.76,96.775,96.69,96.71,3407899998.0
2007-12-17 23:00:00,96.71,96.765,96.695,96.725,1972099992.0
2007-12-17 23:05:00,96.725,96.74,96.665,96.695,2018400001.0
2007-12-17 23:10:00,96.7,96.715,96.635,96.675,1347000000.0
2007-12-17 23:15:00,96.675,96.725,96.625,96.725,3908399986.0
2007-12-17 23:20:00,96.725,96.775,96.695,96.735,1845400000.0
2007-12-17 23:25:00,96.735,96.75,96.695,96.74,1539100001.0
2007-12-17 23:30:00,96.74,96.785,96.715,96.785,836100002.0
2007-12-17 23:35:00,96.785,96.785,96.735,96.785,496700000.0
2007-12-17 23:40:00,96.785,96.855,96.785,96.835,406099997.0
2007-12-17 23:45:00,96.83,96.835,96.805,96.83,156200000.0
2007-12-17 23:50:00,96.83,96.83,96.78,96.795,632100000.0
2007-12-17 23:55:00,96.79,96.81,96.76,96.78,509600000.0
2007-12-18 00:00:00,96.77,96.79,96.76,96.79,650800000.0
2007-12-18 00:05:00,96.78,96.8,96.76,96.8,852200000.0
2007-12-18 00:10:00,96.8,96.8,96.72,96.73,1128100000.0
2007-12-18 00:15:00,96.73,96.74,96.67,96.69,1315799999.0
2007-12-18 00:20:00,96.69,96.8,96.68,96.78,1948400009.0
2007-12-18 00:25:00,96.78,96.83,96.74,96.83,783699999.0
2007-12-18 00:30:00,96.83,96.88,96.78,96.85,1632299996.0
2007-12-18 00:35:00,96.85,96.87,96.83,96.855,986900000.0
2007-12-18 00:40:00,96.87,96.88,96.8,96.825,1675799995.0
2007-12-18 00:45:00,96.825,96.895,96.825,96.875,1372699999.0
2007-12-18 00:50:00,96.875,96.94,96.86,96.875,1614199999.0
2007-12-18 00:55:00,96.87,96.895,96.85,96.89,243100000.0
2007-12-18 01:00:00,96.89,96.94,96.865,96.875,421400000.0
2007-12-18 01:05:00,96.88,96.895,96.82,96.825,310200000.0
2007-12-18 01:10:00,96.825,96.85,96.785,96.785,478500001.0
2007-12-18 01:15:00,96.79,96.8,96.725,96.735,1298800001.0
2007-12-18 01:20:00,96.735,96.75,96.675,96.68,554000000.0
2007-12-18 01:25:00,96.675,96.715,96.62,96.64,707300000.0
2007-12-18 01:30:00,96.64,96.71,96.58,96.62,954300000.0
2007-12-18 01:35:00,96.62,96.69,96.61,96.675,954999999.0
2007-12-18 01:40:00,96.675,96.72,96.66,96.69,754200000.0
2007-12-18 01:45:00,96.69,96.795,96.66,96.78,1074400000.0
2007-12-18 01:50:00,96.78,96.895,96.775,96.83,847600000.0
2007-12-18 01:55:00,96.83,96.865,96.755,96.82,1210500000.0
2007-12-18 02:00:00,96.805,96.85,96.805,96.825,555200000.0
2007-12-18 02:05:00,96.825,96.86,96.81,96.81,839400000.0
2007-12-18 02:10:00,96.815,96.835,96.765,96.805,1481800000.0
2007-12-18 02:15:00,96.81,96.85,96.805,96.84,812000000.0
2007-12-18 02:20:00,96.85,96.855,96.815,96.825,1231300000.0
2007-12-18 02:25:00,96.83,96.91,96.81,96.85,715100000.0
2007-12-18 02:30:00,96.85,96.99,96.84,96.93,2246100000.0
2007-12-18 02:35:00,96.93,96.99,96.91,96.96,949500001.0
2007-12-18 02:40:00,96.96,97.115,96.96,97.09,593100000.0
2007-12-18 02:45:00,97.105,97.16,97.05,97.095,911700000.0
2007-12-18 02:50:00,97.095,97.095,96.99,97.01,1236500001.0
2007-12-18 02:55:00,97.01,97.1,96.995,97.06,1173200001.0
2007-12-18 03:00:00,97.07,97.09,97.0,97.0,2032800004.0
2007-12-18 03:05:00,97.005,97.015,96.925,96.945,1024300000.0
2007-12-18 03:10:00,96.945,96.97,96.925,96.95,796700000.0
2007-12-18 03:15:00,96.94,97.0,96.935,96.98,1350100000.0
2007-12-18 03:20:00,96.98,97.04,96.975,96.995,1988800000.0
2007-12-18 03:25:00,96.995,97.005,96.92,96.955,1061800000.0
2007-12-18 03:30:00,96.95,96.995,96.945,96.98,1294700000.0
2007-12-18 03:35:00,96.98,97.05,96.975,97.045,594200000.0
2007-12-18 03:40:00,97.04,97.06,97.01,97.035,938700000.0
2007-12-18 03:45:00,97.035,97.125,97.02,97.085,509600000.0
2007-12-18 03:50:00,97.085,97.085,97.025,97.055,787300000.0
2007-12-18 03:55:00,97.055,97.1,97.045,97.08,857100000.0
2007-12-18 04:00:00,97.08,97.105,97.065,97.075,536100000.0
2007-12-18 04:05:00,97.075,97.1,97.065,97.065,558199999.0
2007-12-18 04:10:00,97.065,97.085,97.05,97.055,311000000.0
2007-12-18 04:15:00,97.045,97.1,97.045,97.07,754500002.0
2007-12-18 04:20:00,97.07,97.105,97.065,97.07,1121800002.0
2007-12-18 04:25:00,97.075,97.115,97.06,97.085,454000000.0
2007-12-18 04:30:00,97.08,97.15,97.075,97.115,567700000.0
2007-12-18 04:35:00,97.115,97.145,97.11,97.12,613700002.0
2007-12-18 04:40:00,97.12,97.13,97.1,97.105,442400000.0
2007-12-18 04:45:00,97.11,97.11,97.005,97.02,1080900002.0
2007-12-18 04:50:00,97.02,97.05,97.015,97.045,431400000.0
2007-12-18 04:55:00,97.05,97.065,97.025,97.045,543500001.0
2007-12-18 05:00:00,97.045,97.125,97.02,97.125,306200000.0
2007-12-18 05:05:00,97.11,97.3,97.11,97.275,1523000002.0
2007-12-18 05:10:00,97.285,97.3,97.175,97.205,1253200003.0
2007-12-18 05:15:00,97.195,97.295,97.185,97.295,1146100006.0
2007-12-18 05:20:00,97.295,97.485,97.295,97.4,1233700001.0
2007-12-18 05:25:00,97.4,97.485,97.39,97.445,1126300001.0
2007-12-18 05:30:00,97.455,97.485,97.425,97.435,770100002.0
2007-12-18 05:35:00,97.425,97.55,97.415,97.535,1104400000.0
2007-12-18 05:40:00,97.54,97.56,97.425,97.43,2535900004.0
2007-12-18 05:45:00,97.43,97.485,97.41,97.455,768300000.0
2007-12-18 05:50:00,97.455,97.47,97.425,97.455,469600000.0
2007-12-18 05:55:00,97.46,97.515,97.44,97.44,684400001.0
2007-12-18 06:00:00,97.44,97.44,97.285,97.33,881500000.0
2007-12-18 06:05:00,97.33,97.33,97.22,97.245,1539100005.0
2007-12-18 06:10:00,97.245,97.295,97.245,97.27,1787700000.0
2007-12-18 06:15:00,97.27,97.275,97.135,97.155,1451499999.0
2007-12-18 06:20:00,97.155,97.205,97.125,97.185,1484499998.0
2007-12-18 06:25:00,97.185,97.245,97.17,97.235,465900000.0
2007-12-18 06:30:00,97.235,97.235,97.205,97.21,484100001.0
2007-12-18 06:35:00,97.215,97.34,97.205,97.34,1376000000.0
2007-12-18 06:40:00,97.325,97.35,97.265,97.3,782500001.0
2007-12-18 06:45:00,97.315,97.34,97.3,97.305,248600001.0
2007-12-18 06:50:00,97.305,97.325,97.26,97.315,333600000.0
2007-12-18 06:55:00,97.315,97.315,97.28,97.29,486200002.0
2007-12-18 07:00:00,97.29,97.29,97.225,97.265,762600000.0
2007-12-18 07:05:00,97.265,97.32,97.265,97.3,160400000.0
2007-12-18 07:10:00,97.295,97.31,97.28,97.29,75800000.0
2007-12-18 07:15:00,97.29,97.32,97.26,97.3,756300001.0
2007-12-18 07:20:00,97.295,97.31,97.26,97.265,533300000.0
2007-12-18 07:25:00,97.275,97.275,97.205,97.255,639300000.0
2007-12-18 07:30:00,97.255,97.285,97.215,97.24,755100001.0
2007-12-18 07:35:00,97.24,97.285,97.21,97.265,733800003.0
2007-12-18 07:40:00,97.265,97.27,97.2,97.205,657600000.0
2007-12-18 07:45:00,97.205,97.235,97.165,97.19,690700001.0
2007-12-18 07:50:00,97.19,97.275,97.18,97.26,1030900001.0
2007-12-18 07:55:00,97.26,97.3,97.185,97.245,1841700002.0
2007-12-18 08:00:00,97.245,97.245,97.16,97.19,1437300000.0
2007-12-18 08:05:00,97.19,97.23,97.17,97.22,279000000.0
2007-12-18 08:10:00,97.22,97.24,97.195,97.23,312900002.0
2007-12-18 08:15:00,97.22,97.24,97.215,97.215,146400000.0
2007-12-18 08:20:00,97.225,97.23,97.195,97.2,634400000.0
2007-12-18 08:25:00,97.2,97.225,97.175,97.22,699900000.0
2007-12-18 08:30:00,97.225,97.23,97.185,97.19,627400002.0
2007-12-18 08:35:00,97.185,97.185,97.095,97.115,1526600003.0
2007-12-18 08:40:00,97.11,97.315,97.085,97.315,1281300003.0
2007-12-18 08:45:00,97.315,97.315,97.185,97.22,1372500001.0
2007-12-18 08:50:00,97.22,97.235,97.125,97.14,820599999.0
2007-12-18 08:55:00,97.145,97.185,97.105,97.18,995800001.0
2007-12-18 09:00:00,97.175,97.18,97.085,97.125,1186099998.0
2007-12-18 09:05:00,97.125,97.215,97.095,97.175,1436100001.0
2007-12-18 09:10:00,97.175,97.19,97.115,97.13,574800000.0
2007-12-18 09:15:00,97.13,97.18,97.115,97.165,638600002.0
2007-12-18 09:20:00,97.165,97.205,97.155,97.175,456300000.0
2007-12-18 09:25:00,97.175,97.22,97.17,97.205,481500001.0
2007-12-18 09:30:00,97.2,97.26,97.19,97.255,385400000.0
2007-12-18 09:35:00,97.25,97.305,97.195,97.2,765800000.0
2007-12-18 09:40:00,97.2,97.25,97.195,97.245,491299998.0
2007-12-18 09:45:00,97.245,97.265,97.21,97.23,1469000001.0
2007-12-18 09:50:00,97.225,97.265,97.215,97.25,380700000.0
2007-12-18 09:55:00,97.25,97.305,97.175,97.305,1246700002.0
2007-12-18 10:00:00,97.305,97.32,97.205,97.205,2483099998.0
2007-12-18 10:05:00,97.215,97.26,97.19,97.205,2420900001.0
2007-12-18 10:10:00,97.205,97.295,97.195,97.285,2448300003.0
2007-12-18 10:15:00,97.285,97.285,97.235,97.235,532100001.0
2007-12-18 10:20:00,97.235,97.275,97.195,97.275,1045000000.0
2007-12-18 10:25:00,97.275,97.32,97.235,97.31,1069699999.0
2007-12-18 10:30:00,97.305,97.365,97.275,97.365,981800001.0
2007-12-18 10:35:00,97.365,97.37,97.305,97.335,1360000000.0
2007-12-18 10:40:00,97.325,97.34,97.275,97.335,1299199997.0
2007-12-18 10:45:00,97.335,97.385,97.305,97.355,929899999.0
2007-12-18 10:50:00,97.355,97.375,97.325,97.345,472200002.0
2007-12-18 10:55:00,97.345,97.395,97.325,97.365,1263700001.0
2007-12-18 11:00:00,97.365,97.495,97.365,97.44,608900000.0
2007-12-18 11:05:00,97.44,97.515,97.42,97.515,422700000.0
2007-12-18 11:10:00,97.515,97.645,97.485,97.545,1261100000.0
2007-12-18 11:15:00,97.545,97.545,97.455,97.465,652700000.0
2007-12-18 11:20:00,97.465,97.58,97.455,97.55,789000000.0
2007-12-18 11:25:00,97.55,97.585,97.505,97.545,501600000.0
2007-12-18 11:30:00,97.545,97.565,97.46,97.47,1404999996.0
2007-12-18 11:35:00,97.47,97.485,97.44,97.45,489100000.0
2007-12-18 11:40:00,97.45,97.45,97.385,97.405,1183400002.0
2007-12-18 11:45:00,97.405,97.525,97.405,97.475,653699998.0
2007-12-18 11:50:00,97.475,97.51,97.465,97.485,816500000.0
2007-12-18 11:55:00,97.485,97.505,97.445,97.485,1116000000.0
2007-12-18 12:00:00,97.485,97.515,97.455,97.475,1277700000.0
2007-12-18 12:05:00,97.475,97.55,97.45,97.525,835900001.0
2007-12-18 12:10:00,97.525,97.635,97.505,97.61,513900000.0
2007-12-18 12:15:00,97.61,97.63,97.575,97.595,530700001.0
2007-12-18 12:20:00,97.595,97.595,97.515,97.52,525600000.0
2007-12-18 12:25:00,97.52,97.56,97.505,97.555,557400000.0
2007-12-18 12:30:00,97.555,97.585,97.51,97.555,1385999998.0
2007-12-18 12:35:00,97.555,97.575,97.515,97.545,1467300000.0
2007-12-18 12:40:00,97.545,97.565,97.505,97.53,1049199999.0
2007-12-18 12:45:00,97.525,97.525,97.465,97.51,1871199996.0
2007-12-18 12:50:00,97.51,97.625,97.495,97.595,1124000001.0
2007-12-18 12:55:00,97.595,97.71,97.575,97.685,2007299996.0
2007-12-18 13:00:00,97.68,97.785,97.645,97.765,1394699999.0
2007-12-18 13:05:00,97.765,97.89,97.735,97.825,853600000.0
2007-12-18 13:10:00,97.825,97.83,97.765,97.765,832700001.0
2007-12-18 13:15:00,97.765,97.79,97.725,97.79,1034400000.0
2007-12-18 13:20:00,97.79,97.805,97.645,97.655,479800000.0
2007-12-18 13:25:00,97.665,97.715,97.64,97.695,810600002.0
2007-12-18 13:30:00,97.69,97.705,97.675,97.675,263100000.0
2007-12-18 13:35:00,97.675,97.77,97.645,97.675,884500002.0
2007-12-18 13:40:00,97.675,97.685,97.64,97.655,602600000.0
2007-12-18 13:45:00,97.655,97.7,97.645,97.695,316600000.0
2007-12-18 13:50:00,97.695,97.745,97.68,97.72,883300003.0
2007-12-18 13:55:00,97.715,97.755,97.7,97.755,1290399996.0
2007-12-18 14:00:00,97.755,97.755,97.695,97.725,1159700000.0
2007-12-18 14:05:00,97.725,97.735,97.685,97.685,846200000.0
2007-12-18 14:10:00,97.685,97.78,97.675,97.765,1212200001.0
2007-12-18 14:15:00,97.765,97.87,97.745,97.845,1143899999.0
2007-12-18 14:20:00,97.845,97.875,97.82,97.825,272000000.0
2007-12-18 14:25:00,97.825,97.885,97.775,97.885,925999998.0
2007-12-18 14:30:00,97.885,97.885,97.805,97.83,781299999.0
2007-12-18 14:35:00,97.825,97.835,97.79,97.805,626599997.0
2007-12-18 14:40:00,97.805,97.905,97.795,97.845,1468999999.0
2007-12-18 14:45:00,97.845,97.915,97.845,97.88,1081800000.0
2007-12-18 14:50:00,97.88,97.96,97.88,97.925,873100000.0
2007-12-18 14:55:00,97.92,98.01,97.905,97.94,882100000.0
2007-12-18 15:00:00,97.94,97.95,97.845,97.895,640899999.0
2007-12-18 15:05:00,97.9,97.955,97.865,97.945,867500000.0
2007-12-18 15:10:00,97.945,97.99,97.815,97.825,1136999999.0
2007-12-18 15:15:00,97.82,97.87,97.71,97.825,2392100000.0
2007-12-18 15:20:00,97.82,97.895,97.795,97.87,1439100000.0
2007-12-18 15:25:00,97.87,97.885,97.765,97.785,887400001.0
2007-12-18 15:30:00,97.785,97.92,97.755,97.86,1250600000.0
2007-12-18 15:35:00,97.86,97.875,97.805,97.84,790900000.0
2007-12-18 15:40:00,97.835,97.91,97.83,97.85,523300000.0
2007-12-18 15:45:00,97.85,97.9,97.805,97.88,1162500000.0
2007-12-18 15:50:00,97.88,97.925,97.85,97.87,1080100000.0
2007-12-18 15:55:00,97.87,97.875,97.76,97.795,869200000.0
2007-12-18 16:00:00,97.795,97.855,97.78,97.85,1058699999.0
2007-12-18 16:05:00,97.85,97.89,97.845,97.89,885400000.0
2007-12-18 16:10:00,97.89,97.93,97.84,97.85,941500000.0
2007-12-18 16:15:00,97.85,97.9,97.82,97.88,1113700000.0
2007-12-18 16:20:00,97.88,97.9,97.82,97.865,2044000000.0
2007-12-18 16:25:00,97.87,97.97,97.86,97.96,1992699999.0
2007-12-18 16:30:00,97.96,97.965,97.855,97.885,1951499997.0
2007-12-18 16:35:00,97.885,97.895,97.795,97.81,1623550000.0
2007-12-18 16:40:00,97.81,97.815,97.7,97.73,1599600000.0
2007-12-18 16:45:00,97.73,97.79,97.68,97.775,1316800000.0
2007-12-18 16:50:00,97.775,97.9,97.765,97.89,1092600000.0
2007-12-18 16:55:00,97.895,97.91,97.79,97.8,1549500000.0
2007-12-18 17:00:00,97.8,97.8,97.75,97.76,1363200000.0
2007-12-18 17:05:00,97.76,97.78,97.7,97.725,1527700000.0
2007-12-18 17:10:00,97.73,97.73,97.55,97.565,1421700000.0
2007-12-18 17:15:00,97.56,97.59,97.5,97.52,2504899998.0
2007-12-18 17:20:00,97.52,97.63,97.49,97.63,1569899999.0
2007-12-18 17:25:00,97.62,97.65,97.57,97.59,1808299999.0
2007-12-18 17:30:00,97.59,97.63,97.56,97.565,890600000.0
2007-12-18 17:35:00,97.565,97.565,97.445,97.49,2010900000.0
2007-12-18 17:40:00,97.49,97.545,97.36,97.39,1561800000.0
2007-12-18 17:45:00,97.39,97.39,97.285,97.38,1753900000.0
2007-12-18 17:50:00,97.375,97.405,97.32,97.39,1601900000.0
2007-12-18 17:55:00,97.39,97.45,97.325,97.38,1795099999.0
2007-12-18 18:00:00,97.375,97.41,97.285,97.31,1684500000.0
2007-12-18 18:05:00,97.31,97.4,97.295,97.37,1315399999.0
2007-12-18 18:10:00,97.37,97.37,97.28,97.31,1367700000.0
2007-12-18 18:15:00,97.31,97.34,97.095,97.1,1595600000.0
2007-12-18 18:20:00,97.1,97.13,97.06,97.07,1392500001.0
2007-12-18 18:25:00,97.07,97.15,96.96,96.98,659600000.0
2007-12-18 18:30:00,96.98,96.99,96.91,96.92,1028500000.0
2007-12-18 18:35:00,96.925,97.005,96.91,96.97,558600000.0
2007-12-18 18:40:00,96.975,96.975,96.895,96.915,513500000.0
2007-12-18 18:45:00,96.92,96.93,96.82,96.82,962100000.0
2007-12-18 18:50:00,96.82,96.905,96.805,96.86,592700000.0
2007-12-18 18:55:00,96.865,96.905,96.815,96.82,1314099999.0
2007-12-18 19:00:00,96.815,96.885,96.805,96.84,1845500000.0
2007-12-18 19:05:00,96.84,96.95,96.83,96.93,1098400000.0
2007-12-18 19:10:00,96.93,96.95,96.885,96.94,800000000.0
2007-12-18 19:15:00,96.94,97.005,96.92,97.0,702099999.0
2007-12-18 19:20:00,97.0,97.09,96.995,97.09,1026600000.0
2007-12-18 19:25:00,97.09,97.09,97.04,97.05,986000000.0
2007-12-18 19:30:00,97.06,97.12,97.05,97.055,935100001.0
2007-12-18 19:35:00,97.06,97.2,97.04,97.2,726199999.0
2007-12-18 19:40:00,97.21,97.24,97.195,97.21,432000000.0
2007-12-18 19:45:00,97.22,97.27,97.205,97.26,533400000.0
2007-12-18 19:50:00,97.25,97.265,97.195,97.2,333500000.0
2007-12-18 19:55:00,97.195,97.24,97.125,97.125,734500000.0
2007-12-18 20:00:00,97.125,97.135,97.085,97.12,613800001.0
2007-12-18 20:05:00,97.12,97.14,97.11,97.135,401400000.0
2007-12-18 20:10:00,97.135,97.175,97.105,97.145,715000000.0
2007-12-18 20:15:00,97.145,97.195,97.135,97.165,840800000.0
2007-12-18 20:20:00,97.17,97.335,97.17,97.325,1185600001.0
2007-12-18 20:25:00,97.325,97.345,97.215,97.225,718500000.0
2007-12-18 20:30:00,97.225,97.295,97.2,97.295,1105500000.0
2007-12-18 20:35:00,97.295,97.305,97.235,97.255,890800000.0
2007-12-18 20:40:00,97.265,97.3,97.215,97.215,588700000.0
2007-12-18 20:45:00,97.215,97.245,97.18,97.215,761900000.0
2007-12-18 20:50:00,97.215,97.255,97.205,97.245,483100000.0
2007-12-18 20:55:00,97.245,97.245,97.175,97.185,654300000.0
2007-12-18 21:00:00,97.185,97.25,97.145,97.195,726100000.0
2007-12-18 21:05:00,97.195,97.335,97.13,97.325,1111100000.0
2007-12-18 21:10:00,97.325,97.325,97.255,97.295,774300000.0
2007-12-18 21:15:00,97.3,97.375,97.285,97.345,1159400000.0
2007-12-18 21:20:00,97.345,97.375,97.315,97.365,537600000.0
2007-12-18 21:25:00,97.365,97.415,97.355,97.415,631800000.0
2007-12-18 21:30:00,97.415,97.465,97.38,97.455,1065900000.0
2007-12-18 21:35:00,97.455,97.465,97.37,97.38,1086300000.0
2007-12-18 21:40:00,97.38,97.405,97.335,97.345,705900000.0
2007-12-18 21:45:00,97.345,97.35,97.31,97.35,523800000.0
2007-12-18 21:50:00,97.35,97.365,97.305,97.315,431800000.0
2007-12-18 21:55:00,97.315,97.33,97.23,97.24,575200000.0
2007-12-18 22:00:00,97.24,97.325,97.24,97.27,423600000.0
2007-12-18 22:05:00,97.275,97.31,97.26,97.265,323800000.0
2007-12-18 22:10:00,97.265,97.265,97.215,97.22,175200000.0
2007-12-18 22:15:00,97.22,97.335,97.22,97.32,336800000.0
2007-12-18 22:20:00,97.315,97.405,97.3,97.385,183200000.0
2007-12-18 22:25:00,97.385,97.5,97.35,97.465,261900000.0
2007-12-18 22:30:00,97.47,97.57,97.455,97.565,337099999.0
2007-12-18 22:35:00,97.57,97.625,97.52,97.61,138600000.0
2007-12-18 22:40:00,97.615,97.63,97.575,97.595,188100000.0
2007-12-18 22:45:00,97.59,97.605,97.5,97.525,640400000.0
2007-12-18 22:50:00,97.525,97.525,97.43,97.465,353500000.0
2007-12-18 22:55:00,97.465,97.475,97.415,97.415,335399998.0
2007-12-18 23:00:00,97.415,97.49,97.415,97.48,173499999.0
2007-12-18 23:05:00,97.48,97.515,97.47,97.495,28700000.0
2007-12-18 23:10:00,97.495,97.575,97.485,97.565,60000000.0
2007-12-18 23:15:00,97.565,97.62,97.51,97.525,190800000.0
2007-12-18 23:20:00,97.525,97.54,97.48,97.53,196900000.0
2007-12-18 23:25:00,97.535,97.54,97.485,97.525,91800000.0
2007-12-18 23:30:00,97.525,97.54,97.51,97.515,25400000.0
2007-12-18 23:35:00,97.515,97.59,97.515,97.55,63800000.0
2007-12-18 23:40:00,97.54,97.595,97.54,97.56,175900000.0
2007-12-18 23:45:00,97.575,97.595,97.52,97.585,300900000.0
2007-12-18 23:50:00,97.585,97.625,97.555,97.565,239000000.0
2007-12-18 23:55:00,97.565,97.615,97.52,97.53,1364399999.0
2007-12-19 00:00:00,97.52,97.53,97.48,97.48,689200000.0
2007-12-19 00:05:00,97.48,97.515,97.435,97.475,1506799995.0
2007-12-19 00:10:00,97.475,97.505,97.395,97.485,1216100000.0
2007-12-19 00:15:00,97.485,97.52,97.45,97.52,1179800006.0
2007-12-19 00:20:00,97.52,97.52,97.435,97.455,1498400007.0
2007-12-19 00:25:00,97.465,97.505,97.455,97.505,899999995.0
2007-12-19 00:30:00,97.505,97.565,97.485,97.525,805400001.0
2007-12-19 00:35:00,97.525,97.555,97.495,97.545,942900000.0
2007-12-19 00:40:00,97.535,97.595,97.52,97.585,996999998.0
2007-12-19 00:45:00,97.585,97.685,97.575,97.595,1243499997.0
2007-12-19 00:50:00,97.585,97.595,97.565,97.57,247400000.0
2007-12-19 00:55:00,97.565,97.605,97.534,97.59,507100000.0
2007-12-19 01:00:00,97.59,97.645,97.57,97.58,194600000.0
2007-12-19 01:05:00,97.575,97.6,97.56,97.595,404300000.0
2007-12-19 01:10:00,97.595,97.62,97.565,97.61,891800000.0
2007-12-19 01:15:00,97.61,97.635,97.56,97.57,323200000.0
2007-12-19 01:20:00,97.57,97.585,97.515,97.57,375800000.0
2007-12-19 01:25:00,97.58,97.635,97.575,97.62,136800000.0
2007-12-19 01:30:00,97.61,97.635,97.535,97.585,621200004.0
2007-12-19 01:35:00,97.585,97.595,97.54,97.54,322700000.0
2007-12-19 01:40:00,97.54,97.56,97.485,97.56,517200000.0
2007-12-19 01:45:00,97.565,97.565,97.495,97.51,132600000.0
2007-12-19 01:50:00,97.505,97.545,97.49,97.535,342800000.0
2007-12-19 01:55:00,97.535,97.66,97.51,97.655,323400000.0
2007-12-19 02:00:00,97.66,97.665,97.625,97.635,371300000.0
2007-12-19 02:05:00,97.635,97.65,97.605,97.635,267100000.0
2007-12-19 02:10:00,97.64,97.68,97.625,97.65,131600000.0
2007-12-19 02:15:00,97.65,97.67,97.59,97.62,386500001.0
2007-12-19 02:20:00,97.62,97.65,97.6,97.615,574800000.0
2007-12-19 02:25:00,97.615,97.615,97.565,97.605,235600000.0
2007-12-19 02:30:00,97.605,97.61,97.56,97.56,47400000.0
2007-12-19 02:35:00,97.56,97.585,97.54,97.57,119500000.0
2007-12-19 02:40:00,97.585,97.66,97.57,97.65,251100000.0
2007-12-19 02:45:00,97.65,97.69,97.645,97.68,256100000.0
2007-12-19 02:50:00,97.675,97.685,97.615,97.615,201800000.0
2007-12-19 02:55:00,97.615,97.635,97.58,97.615,440300000.0
2007-12-19 03:00:00,97.615,97.62,97.565,97.575,456400000.0
2007-12-19 03:05:00,97.575,97.59,97.495,97.54,638500000.0
2007-12-19 03:10:00,97.535,97.57,97.53,97.54,496900000.0
2007-12-19 03:15:00,97.55,97.565,97.53,97.55,164200000.0
2007-12-19 03:20:00,97.545,97.57,97.515,97.56,190900000.0
2007-12-19 03:25:00,97.555,97.56,97.515,97.545,264200000.0
2007-12-19 03:30:00,97.54,97.575,97.525,97.56,168300000.0
2007-12-19 03:35:00,97.56,97.56,97.52,97.535,224400000.0
2007-12-19 03:40:00,97.525,97.56,97.465,97.555,261900000.0
2007-12-19 03:45:00,97.56,97.59,97.535,97.565,416900000.0
2007-12-19 03:50:00,97.575,97.58,97.51,97.525,487499999.0
2007-12-19 03:55:00,97.525,97.535,97.475,97.52,565800001.0
2007-12-19 04:00:00,97.525,97.55,97.505,97.55,310200000.0
2007-12-19 04:05:00,97.55,97.575,97.545,97.565,585200000.0
2007-12-19 04:10:00,97.57,97.61,97.55,97.6,245400000.0
2007-12-19 04:15:00,97.605,97.625,97.54,97.615,360300000.0
2007-12-19 04:20:00,97.615,97.69,97.575,97.68,768800000.0
2007-12-19 04:25:00,97.68,97.69,97.645,97.645,216700000.0
2007-12-19 04:30:00,97.645,97.66,97.6,97.615,525800000.0
2007-12-19 04:35:00,97.615,97.62,97.575,97.585,484400003.0
2007-12-19 04:40:00,97.585,97.625,97.56,97.585,373400000.0
2007-12-19 04:45:00,97.585,97.645,97.58,97.63,332100000.0
2007-12-19 04:50:00,97.63,97.69,97.605,97.67,890600001.0
2007-12-19 04:55:00,97.665,97.69,97.645,97.69,247400000.0
2007-12-19 05:00:00,97.685,97.69,97.67,97.68,151800000.0
2007-12-19 05:05:00,97.685,97.7,97.67,97.7,246400000.0
2007-12-19 05:10:00,97.7,97.755,97.7,97.74,522099999.0
2007-12-19 05:15:00,97.745,97.845,97.745,97.82,723800001.0
2007-12-19 05:20:00,97.82,97.835,97.785,97.81,322200000.0
2007-12-19 05:25:00,97.81,97.81,97.71,97.725,845000000.0
2007-12-19 05:30:00,97.725,97.745,97.695,97.73,364000000.0
2007-12-19 05:35:00,97.73,97.74,97.695,97.725,1083500000.0
2007-12-19 05:40:00,97.725,97.78,97.715,97.78,396700000.0
2007-12-19 05:45:00,97.78,97.785,97.7,97.7,408099999.0
2007-12-19 05:50:00,97.7,97.73,97.695,97.71,374800000.0
2007-12-19 05:55:00,97.71,97.715,97.66,97.665,213899999.0
2007-12-19 06:00:00,97.665,97.69,97.655,97.68,526600000.0
2007-12-19 06:05:00,97.69,97.715,97.68,97.71,211899999.0
2007-12-19 06:10:00,97.71,97.725,97.695,97.72,258000000.0
2007-12-19 06:15:00,97.72,97.725,97.69,97.69,175000000.0
2007-12-19 06:20:00,97.69,97.795,97.675,97.735,721500000.0
2007-12-19 06:25:00,97.735,97.835,97.725,97.81,673200000.0
2007-12-19 06:30:00,97.81,97.81,97.77,97.785,434500000.0
2007-12-19 06:35:00,97.785,97.79,97.755,97.775,924400000.0
2007-12-19 06:40:00,97.78,97.825,97.78,97.79,275800000.0
2007-12-19 06:45:00,97.795,97.795,97.735,97.75,204699999.0
2007-12-19 06:50:00,97.745,97.78,97.72,97.78,429000000.0
2007-12-19 06:55:00,97.775,97.78,97.74,97.74,211600000.0
2007-12-19 07:00:00,97.75,97.765,97.705,97.735,530699999.0
2007-12-19 07:05:00,97.74,97.75,97.665,97.695,147000000.0
2007-12-19 07:10:00,97.69,97.715,97.685,97.7,407400000.0
2007-12-19 07:15:00,97.7,97.76,97.7,97.71,179600000.0
2007-12-19 07:20:00,97.715,97.74,97.7,97.715,314099999.0
2007-12-19 07:25:00,97.715,97.73,97.695,97.73,118100000.0
2007-12-19 07:30:00,97.73,97.735,97.705,97.72,191900000.0
2007-12-19 07:35:00,97.715,97.735,97.69,97.715,225200000.0
2007-12-19 07:40:00,97.715,97.73,97.7,97.705,257899995.0
2007-12-19 07:45:00,97.705,97.72,97.665,97.675,401800001.0
2007-12-19 07:50:00,97.67,97.69,97.64,97.66,1100599998.0
2007-12-19 07:55:00,97.65,97.675,97.63,97.675,694199999.0
2007-12-19 08:00:00,97.68,97.69,97.65,97.685,332400000.0
2007-12-19 08:05:00,97.685,97.69,97.64,97.66,396599998.0
2007-12-19 08:10:00,97.66,97.665,97.63,97.64,568700000.0
2007-12-19 08:15:00,97.64,97.64,97.605,97.615,480100000.0
2007-12-19 08:20:00,97.615,97.625,97.575,97.6,297000000.0
2007-12-19 08:25:00,97.605,97.645,97.6,97.635,527600000.0
2007-12-19 08:30:00,97.63,97.645,97.585,97.605,492900000.0
2007-12-19 08:35:00,97.605,97.625,97.59,97.605,298300000.0
2007-12-19 08:40:00,97.605,97.615,97.55,97.57,439700000.0
2007-12-19 08:45:00,97.565,97.57,97.51,97.52,1011700000.0
2007-12-19 08:50:00,97.52,97.555,97.415,97.44,559900000.0
2007-12-19 08:55:00,97.44,97.48,97.405,97.455,449200000.0
2007-12-19 09:00:00,97.455,97.49,97.41,97.46,365400000.0
2007-12-19 09:05:00,97.46,97.485,97.425,97.46,872100000.0
2007-12-19 09:10:00,97.46,97.48,97.435,97.465,857500000.0
2007-12-19 09:15:00,97.47,97.505,97.46,97.49,552100000.0
2007-12-19 09:20:00,97.485,97.555,97.48,97.55,776099999.0
2007-12-19 09:25:00,97.55,97.58,97.495,97.53,557600000.0
2007-12-19 09:30:00,97.53,97.545,97.485,97.505,812199999.0
2007-12-19 09:35:00,97.505,97.605,97.495,97.575,260000000.0
2007-12-19 09:40:00,97.575,97.58,97.47,97.48,271600000.0
2007-12-19 09:45:00,97.48,97.5,97.43,97.43,683900000.0
2007-12-19 09:50:00,97.43,97.48,97.385,97.475,544000000.0
2007-12-19 09:55:00,97.47,97.485,97.45,97.47,266900001.0
2007-12-19 10:00:00,97.47,97.49,97.395,97.465,716100000.0
2007-12-19 10:05:00,97.465,97.49,97.44,97.465,644700000.0
2007-12-19 10:10:00,97.46,97.55,97.445,97.55,894500001.0
2007-12-19 10:15:00,97.545,97.57,97.51,97.525,686600000.0
2007-12-19 10:20:00,97.525,97.55,97.495,97.54,958000000.0
2007-12-19 10:25:00,97.54,97.55,97.47,97.495,539900000.0
2007-12-19 10:30:00,97.495,97.51,97.465,97.49,775699999.0
2007-12-19 10:35:00,97.49,97.505,97.46,97.475,1420800000.0
2007-12-19 10:40:00,97.475,97.505,97.45,97.5,1018000004.0
2007-12-19 10:45:00,97.505,97.53,97.48,97.485,999100000.0
2007-12-19 10:50:00,97.48,97.485,97.345,97.4,1661499999.0
2007-12-19 10:55:00,97.395,97.49,97.37,97.49,1105300001.0
2007-12-19 11:00:00,97.49,97.51,97.39,97.45,1454200000.0
2007-12-19 11:05:00,97.445,97.505,97.415,97.465,611100000.0
2007-12-19 11:10:00,97.465,97.47,97.37,97.375,1433600001.0
2007-12-19 11:15:00,97.375,97.385,97.305,97.305,1452500000.0
2007-12-19 11:20:00,97.305,97.315,97.175,97.245,2066000002.0
2007-12-19 11:25:00,97.24,97.335,97.22,97.285,2430100002.0
2007-12-19 11:30:00,97.285,97.385,97.245,97.29,3383300009.0
2007-12-19 11:35:00,97.29,97.34,97.195,97.325,4051299997.0
2007-12-19 11:40:00,97.325,97.35,97.235,97.275,2976400002.0
2007-12-19 11:45:00,97.275,97.3,97.235,97.29,747800000.0
2007-12-19 11:50:00,97.29,97.335,97.275,97.3,2148800000.0
2007-12-19 11:55:00,97.3,97.325,97.21,97.24,2115399998.0
2007-12-19 12:00:00,97.24,97.295,97.22,97.235,1733600002.0
2007-12-19 12:05:00,97.235,97.235,97.15,97.2,2636600000.0
2007-12-19 12:10:00,97.2,97.255,97.18,97.23,1385099999.0
2007-12-19 12:15:00,97.23,97.31,97.225,97.225,1703900000.0
2007-12-19 12:20:00,97.225,97.25,97.22,97.245,1409600000.0
2007-12-19 12:25:00,97.245,97.25,97.19,97.2,618800000.0
2007-12-19 12:30:00,97.2,97.235,97.195,97.22,784300000.0
2007-12-19 12:35:00,97.22,97.24,97.195,97.22,955900000.0
2007-12-19 12:40:00,97.23,97.295,97.195,97.29,2016500000.0
2007-12-19 12:45:00,97.29,97.31,97.21,97.225,911700000.0
2007-12-19 12:50:00,97.225,97.28,97.225,97.255,1383000001.0
2007-12-19 12:55:00,97.26,97.36,97.255,97.345,1856300000.0
2007-12-19 13:00:00,97.35,97.39,97.31,97.33,2920000000.0
2007-12-19 13:05:00,97.335,97.375,97.325,97.37,2042700002.0
2007-12-19 13:10:00,97.37,97.38,97.3,97.32,1145200000.0
2007-12-19 13:15:00,97.32,97.325,97.24,97.25,1027700001.0
2007-12-19 13:20:00,97.25,97.295,97.24,97.26,757600000.0
2007-12-19 13:25:00,97.255,97.27,97.19,97.225,1853400000.0
2007-12-19 13:30:00,97.225,97.23,97.16,97.185,1715800002.0
2007-12-19 13:35:00,97.18,97.19,97.155,97.16,1432500000.0
2007-12-19 13:40:00,97.16,97.235,97.155,97.23,935100000.0
2007-12-19 13:45:00,97.23,97.275,97.23,97.265,1567099999.0
2007-12-19 13:50:00,97.265,97.275,97.22,97.245,1454600001.0
2007-12-19 13:55:00,97.245,97.245,97.16,97.195,2606700003.0
2007-12-19 14:00:00,97.195,97.21,97.075,97.095,796700000.0
2007-12-19 14:05:00,97.095,97.12,97.03,97.07,608200000.0
2007-12-19 14:10:00,97.07,97.19,97.06,97.13,1069100000.0
2007-12-19 14:15:00,97.13,97.195,97.12,97.15,871000000.0
2007-12-19 14:20:00,97.155,97.155,97.065,97.14,538700000.0
2007-12-19 14:25:00,97.14,97.15,97.08,97.09,727900000.0
2007-12-19 14:30:00,97.09,97.105,96.94,97.07,1426400000.0
2007-12-19 14:35:00,97.075,97.22,97.055,97.17,940900000.0
2007-12-19 14:40:00,97.17,97.285,97.15,97.275,618100000.0
2007-12-19 14:45:00,97.275,97.315,97.19,97.205,742200000.0
2007-12-19 14:50:00,97.205,97.22,97.17,97.195,452800000.0
2007-12-19 14:55:00,97.195,97.195,97.1,97.17,927100000.0
2007-12-19 15:00:00,97.17,97.215,97.17,97.185,459200000.0
2007-12-19 15:05:00,97.185,97.24,97.165,97.22,243500000.0
2007-12-19 15:10:00,97.225,97.24,97.165,97.165,721300000.0
2007-12-19 15:15:00,97.17,97.2,97.15,97.19,1822699999.0
2007-12-19 15:20:00,97.185,97.285,97.165,97.25,1361600000.0
2007-12-19 15:25:00,97.25,97.295,97.24,97.24,1721900000.0
2007-12-19 15:30:00,97.24,97.28,97.22,97.24,535800000.0
2007-12-19 15:35:00,97.235,97.25,97.17,97.18,1060200000.0
2007-12-19 15:40:00,97.18,97.275,97.16,97.265,826850002.0
2007-12-19 15:45:00,97.265,97.265,97.195,97.245,946400000.0
2007-12-19 15:50:00,97.25,97.25,97.19,97.215,390200000.0
2007-12-19 15:55:00,97.215,97.215,97.185,97.215,851100000.0
2007-12-19 16:00:00,97.215,97.285,97.185,97.275,535700002.0
2007-12-19 16:05:00,97.27,97.36,97.27,97.31,1778799990.0
2007-12-19 16:10:00,97.31,97.34,97.245,97.255,988199999.0
2007-12-19 16:15:00,97.255,97.305,97.235,97.245,891600000.0
2007-12-19 16:20:00,97.26,97.315,97.225,97.305,684200001.0
2007-12-19 16:25:00,97.305,97.35,97.29,97.31,852100002.0
2007-12-19 16:30:00,97.31,97.435,97.295,97.355,1487449995.0
2007-12-19 16:35:00,97.365,97.375,97.285,97.3,1519200001.0
2007-12-19 16:40:00,97.3,97.36,97.285,97.35,750800000.0
2007-12-19 16:45:00,97.35,97.455,97.345,97.44,804900000.0
2007-12-19 16:50:00,97.435,97.46,97.37,97.375,1184400000.0
2007-12-19 16:55:00,97.37,97.44,97.355,97.395,1604699994.0
2007-12-19 17:00:00,97.395,97.44,97.33,97.4,2313850001.0
2007-12-19 17:05:00,97.4,97.6,97.4,97.59,2008800000.0
2007-12-19 17:10:00,97.6,97.605,97.45,97.5,2128699998.0
2007-12-19 17:15:00,97.5,97.535,97.45,97.47,1602450000.0
2007-12-19 17:20:00,97.465,97.495,97.38,97.39,1139200000.0
2007-12-19 17:25:00,97.39,97.4,97.34,97.355,1291700000.0
2007-12-19 17:30:00,97.36,97.425,97.34,97.42,1247950000.0
2007-12-19 17:35:00,97.42,97.46,97.37,97.42,1256250000.0
2007-12-19 17:40:00,97.42,97.53,97.41,97.51,1399250000.0
2007-12-19 17:45:00,97.51,97.6,97.5,97.5,1770400002.0
2007-12-19 17:50:00,97.5,97.54,97.46,97.49,1224450000.0
2007-12-19 17:55:00,97.49,97.495,97.32,97.405,1427200000.0
2007-12-19 18:00:00,97.405,97.435,97.29,97.34,2713850000.0
2007-12-19 18:05:00,97.345,97.385,97.315,97.335,1303800000.0
2007-12-19 18:10:00,97.335,97.41,97.3,97.305,1043850000.0
2007-12-19 18:15:00,97.305,97.31,97.105,97.13,1380700000.0
2007-12-19 18:20:00,97.12,97.175,97.0,97.105,1053400000.0
2007-12-19 18:25:00,97.11,97.155,97.01,97.015,958199996.0
2007-12-19 18:30:00,97.015,97.085,96.98,97.04,1773649999.0
2007-12-19 18:35:00,97.04,97.25,97.03,97.2,2189049998.0
2007-12-19 18:40:00,97.2,97.225,97.08,97.13,1152849999.0
2007-12-19 18:45:00,97.13,97.19,97.06,97.17,1465800000.0
2007-12-19 18:50:00,97.17,97.215,97.145,97.175,906300000.0
2007-12-19 18:55:00,97.175,97.22,97.07,97.165,1744249994.0
2007-12-19 19:00:00,97.17,97.27,97.155,97.22,1005700000.0
2007-12-19 19:05:00,97.22,97.23,97.16,97.16,408000000.0
2007-12-19 19:10:00,97.16,97.3,97.14,97.29,603650000.0
2007-12-19 19:15:00,97.29,97.315,97.19,97.205,533900000.0
2007-12-19 19:20:00,97.205,97.31,97.18,97.3,675750000.0
2007-12-19 19:25:00,97.3,97.37,97.285,97.37,1063200000.0
2007-12-19 19:30:00,97.37,97.38,97.19,97.23,1065250000.0
2007-12-19 19:35:00,97.23,97.24,97.19,97.215,797900000.0
2007-12-19 19:40:00,97.215,97.25,97.18,97.245,491650000.0
2007-12-19 19:45:00,97.24,97.325,97.235,97.28,823350000.0
2007-12-19 19:50:00,97.28,97.32,97.265,97.315,553150000.0
2007-12-19 19:55:00,97.315,97.38,97.295,97.3,451650000.0
2007-12-19 20:00:00,97.3,97.3,97.2,97.275,924100000.0
2007-12-19 20:05:00,97.275,97.325,97.23,97.31,679450000.0
2007-12-19 20:10:00,97.31,97.32,97.25,97.29,830099999.0
2007-12-19 20:15:00,97.29,97.32,97.275,97.31,354300000.0
2007-12-19 20:20:00,97.31,97.31,97.195,97.205,775450000.0
2007-12-19 20:25:00,97.205,97.25,97.18,97.21,583000000.0
2007-12-19 20:30:00,97.21,97.24,97.2,97.21,279700000.0
2007-12-19 20:35:00,97.2,97.22,97.165,97.22,469950000.0
2007-12-19 20:40:00,97.22,97.255,97.19,97.21,467650000.0
2007-12-19 20:45:00,97.2,97.2,97.08,97.165,1198100000.0
2007-12-19 20:50:00,97.165,97.21,97.115,97.2,551800001.0
2007-12-19 20:55:00,97.2,97.2,97.15,97.17,591100000.0
2007-12-19 21:00:00,97.16,97.21,97.14,97.16,693750000.0
2007-12-19 21:05:00,97.16,97.21,97.15,97.21,603900000.0
2007-12-19 21:10:00,97.21,97.34,97.2,97.3,935000000.0
2007-12-19 21:15:00,97.305,97.375,97.23,97.28,922350000.0
2007-12-19 21:20:00,97.275,97.405,97.26,97.38,1197000000.0
2007-12-19 21:25:00,97.38,97.425,97.36,97.37,420200000.0
2007-12-19 21:30:00,97.37,97.405,97.35,97.35,435300000.0
2007-12-19 21:35:00,97.365,97.42,97.365,97.405,406900000.0
2007-12-19 21:40:00,97.405,97.43,97.4,97.415,744950000.0
2007-12-19 21:45:00,97.415,97.53,97.41,97.5,584600000.0
2007-12-19 21:50:00,97.5,97.54,97.44,97.45,950900000.0
2007-12-19 21:55:00,97.45,97.455,97.305,97.305,1023600000.0
2007-12-19 22:00:00,97.305,97.345,97.27,97.33,1577150000.0
2007-12-19 22:05:00,97.33,97.33,97.25,97.285,599150000.0
2007-12-19 22:10:00,97.285,97.37,97.28,97.36,732500000.0
2007-12-19 22:15:00,97.365,97.395,97.33,97.365,878550000.0
2007-12-19 22:20:00,97.365,97.4,97.31,97.32,972200000.0
2007-12-19 22:25:00,97.325,97.38,97.295,97.365,991150000.0
2007-12-19 22:30:00,97.365,97.39,97.35,97.375,1389699997.0
2007-12-19 22:35:00,97.375,97.41,97.36,97.4,706450000.0
2007-12-19 22:40:00,97.4,97.44,97.38,97.39,625300000.0
2007-12-19 22:45:00,97.39,97.4,97.37,97.37,629050000.0
2007-12-19 22:50:00,97.365,97.375,97.335,97.335,646200000.0
2007-12-19 22:55:00,97.34,97.395,97.335,97.355,787350000.0
2007-12-19 23:00:00,97.355,97.385,97.34,97.365,506250000.0
2007-12-19 23:05:00,97.36,97.4,97.34,97.39,265850000.0
2007-12-19 23:10:00,97.39,97.425,97.375,97.425,267550000.0
2007-12-19 23:15:00,97.425,97.485,97.415,97.425,431800000.0
2007-12-19 23:20:00,97.425,97.455,97.42,97.45,139500000.0
2007-12-19 23:25:00,97.455,97.475,97.41,97.41,387650000.0
2007-12-19 23:30:00,97.42,97.445,97.4,97.41,555100000.0
2007-12-19 23:35:00,97.42,97.43,97.32,97.34,880750000.0
2007-12-19 23:40:00,97.34,97.375,97.33,97.365,478350000.0
2007-12-19 23:45:00,97.37,97.42,97.355,97.4,635300000.0
2007-12-19 23:50:00,97.4,97.475,97.4,97.45,392500000.0
2007-12-19 23:55:00,97.45,97.45,97.38,97.39,857900000.0
2007-12-20 00:00:00,97.39,97.4,97.28,97.29,176100000.0
2007-12-20 00:05:00,97.263,97.295,97.17,97.2,475600000.0
2007-12-20 00:10:00,97.245,97.31,97.2,97.25,921800000.0
2007-12-20 00:15:00,97.25,97.335,97.25,97.32,1685599999.0
2007-12-20 00:20:00,97.32,97.32,97.255,97.28,570200000.0
2007-12-20 00:25:00,97.28,97.31,97.25,97.3,620500000.0
2007-12-20 00:30:00,97.3,97.31,97.25,97.26,428000000.0
2007-12-20 00:35:00,97.26,97.295,97.23,97.295,138900000.0
2007-12-20 00:40:00,97.238,97.3,97.234,97.275,137700000.0
2007-12-20 00:45:00,97.27,97.31,97.26,97.29,139200000.0
2007-12-20 00:50:00,97.29,97.3,97.24,97.265,148500000.0
2007-12-20 00:55:00,97.27,97.27,97.24,97.26,86100000.0
2007-12-20 01:00:00,97.26,97.28,97.25,97.25,34400000.0
2007-12-20 01:05:00,97.28,97.28,97.225,97.255,323600000.0
2007-12-20 01:10:00,97.255,97.3,97.235,97.285,307400000.0
2007-12-20 01:15:00,97.285,97.315,97.26,97.305,74800000.0
2007-12-20 01:20:00,97.31,97.315,97.26,97.305,182200000.0
2007-12-20 01:25:00,97.305,97.315,97.21,97.215,533800000.0
2007-12-20 01:30:00,97.215,97.24,97.2,97.235,191600000.0
2007-12-20 01:35:00,97.23,97.265,97.21,97.23,68500000.0
2007-12-20 01:40:00,97.23,97.24,97.17,97.19,116600000.0
2007-12-20 01:45:00,97.195,97.2,97.17,97.18,83000000.0
2007-12-20 01:50:00,97.175,97.24,97.17,97.24,101400000.0
2007-12-20 01:55:00,97.235,97.245,97.215,97.245,165100000.0
2007-12-20 02:00:00,97.245,97.245,97.21,97.24,147500000.0
2007-12-20 02:05:00,97.25,97.275,97.22,97.26,296300000.0
2007-12-20 02:10:00,97.26,97.34,97.25,97.325,327300000.0
2007-12-20 02:15:00,97.32,97.35,97.295,97.325,400300000.0
2007-12-20 02:20:00,97.325,97.35,97.285,97.34,1321300000.0
2007-12-20 02:25:00,97.34,97.35,97.295,97.35,1338600000.0
2007-12-20 02:30:00,97.35,97.38,97.315,97.32,1355100000.0
2007-12-20 02:35:00,97.32,97.33,97.29,97.3,872300000.0
2007-12-20 02:40:00,97.3,97.36,97.25,97.335,2245000000.0
2007-12-20 02:45:00,97.335,97.37,97.265,97.28,1542900000.0
2007-12-20 02:50:00,97.29,97.36,97.275,97.335,1762000000.0
2007-12-20 02:55:00,97.35,97.4,97.305,97.39,2055300000.0
2007-12-20 03:00:00,97.39,97.4,97.32,97.34,2081400000.0
2007-12-20 03:05:00,97.34,97.39,97.29,97.3,2132600000.0
2007-12-20 03:10:00,97.3,97.36,97.275,97.31,1769000000.0
2007-12-20 03:15:00,97.31,97.37,97.3,97.31,1016300000.0
2007-12-20 03:20:00,97.32,97.33,97.29,97.315,747900000.0
2007-12-20 03:25:00,97.33,97.34,97.31,97.34,640600000.0
2007-12-20 03:30:00,97.34,97.34,97.31,97.33,764100000.0
2007-12-20 03:35:00,97.33,97.36,97.32,97.34,556000000.0
2007-12-20 03:40:00,97.33,97.37,97.325,97.36,736000000.0
2007-12-20 03:45:00,97.36,97.38,97.305,97.305,1159500000.0
2007-12-20 03:50:00,97.32,97.35,97.295,97.33,1063100000.0
2007-12-20 03:55:00,97.33,97.38,97.295,97.38,1372500000.0
2007-12-20 04:00:00,97.38,97.42,97.335,97.41,1371600000.0
2007-12-20 04:05:00,97.41,97.41,97.34,97.38,1290600000.0
2007-12-20 04:10:00,97.38,97.4,97.33,97.35,768200000.0
2007-12-20 04:15:00,97.35,97.38,97.34,97.37,831800000.0
2007-12-20 04:20:00,97.37,97.37,97.33,97.34,1067800000.0
2007-12-20 04:25:00,97.34,97.4,97.33,97.37,711200000.0
2007-12-20 04:30:00,97.355,97.37,97.34,97.36,738900000.0
2007-12-20 04:35:00,97.36,97.36,97.33,97.33,457200000.0
2007-12-20 04:40:00,97.33,97.35,97.31,97.33,979800000.0
2007-12-20 04:45:00,97.33,97.33,97.29,97.33,621700000.0
2007-12-20 04:50:00,97.33,97.4,97.33,97.4,696800000.0
2007-12-20 04:55:00,97.38,97.43,97.38,97.41,540800000.0
2007-12-20 05:00:00,97.41,97.425,97.345,97.36,479000000.0
2007-12-20 05:05:00,97.355,97.4,97.355,97.4,344699999.0
2007-12-20 05:10:00,97.4,97.41,97.385,97.405,306200000.0
2007-12-20 05:15:00,97.41,97.41,97.365,97.4,477100001.0
2007-12-20 05:20:00,97.4,97.41,97.365,97.38,354599999.0
2007-12-20 05:25:00,97.38,97.43,97.38,97.425,148700000.0
2007-12-20 05:30:00,97.42,97.45,97.41,97.44,194300000.0
2007-12-20 05:35:00,97.445,97.45,97.37,97.38,293700000.0
2007-12-20 05:40:00,97.37,97.375,97.335,97.34,287100000.0
2007-12-20 05:45:00,97.335,97.35,97.325,97.34,329700000.0
2007-12-20 05:50:00,97.345,97.39,97.33,97.385,591100000.0
2007-12-20 05:55:00,97.385,97.425,97.375,97.4,944500000.0
2007-12-20 06:00:00,97.4,97.405,97.375,97.375,139700000.0
2007-12-20 06:05:00,97.375,97.4,97.36,97.395,77200000.0
2007-12-20 06:10:00,97.39,97.39,97.355,97.36,539500000.0
2007-12-20 06:15:00,97.36,97.37,97.315,97.34,880499998.0
2007-12-20 06:20:00,97.34,97.34,97.305,97.31,502900000.0
2007-12-20 06:25:00,97.31,97.32,97.245,97.28,741500000.0
2007-12-20 06:30:00,97.28,97.28,97.225,97.25,228500000.0
2007-12-20 06:35:00,97.25,97.27,97.23,97.24,402900000.0
2007-12-20 06:40:00,97.245,97.255,97.215,97.25,332500000.0
2007-12-20 06:45:00,97.25,97.255,97.235,97.24,151500000.0
2007-12-20 06:50:00,97.235,97.245,97.17,97.175,247200000.0
2007-12-20 06:55:00,97.18,97.185,97.1,97.105,477800001.0
2007-12-20 07:00:00,97.105,97.155,97.105,97.145,233299999.0
2007-12-20 07:05:00,97.14,97.17,97.125,97.165,310600000.0
2007-12-20 07:10:00,97.165,97.215,97.145,97.195,458400000.0
2007-12-20 07:15:00,97.195,97.205,97.115,97.12,410600000.0
2007-12-20 07:20:00,97.12,97.13,97.11,97.13,248400000.0
2007-12-20 07:25:00,97.13,97.14,97.065,97.085,546000000.0
2007-12-20 07:30:00,97.09,97.09,97.03,97.06,1210200000.0
2007-12-20 07:35:00,97.06,97.135,97.06,97.125,617099999.0
2007-12-20 07:40:00,97.13,97.165,97.1,97.12,338400000.0
2007-12-20 07:45:00,97.12,97.125,97.035,97.115,1045999999.0
2007-12-20 07:50:00,97.12,97.13,97.1,97.13,226200000.0
2007-12-20 07:55:00,97.13,97.15,97.12,97.14,560100000.0
2007-12-20 08:00:00,97.14,97.19,97.135,97.17,548700000.0
2007-12-20 08:05:00,97.17,97.17,97.145,97.165,617999999.0
2007-12-20 08:10:00,97.165,97.18,97.1,97.115,1033899999.0
2007-12-20 08:15:00,97.115,97.125,97.085,97.12,853500000.0
2007-12-20 08:20:00,97.12,97.145,97.08,97.14,700000000.0
2007-12-20 08:25:00,97.135,97.17,97.13,97.165,520699999.0
2007-12-20 08:30:00,97.165,97.19,97.145,97.18,472700000.0
2007-12-20 08:35:00,97.18,97.23,97.18,97.21,999700000.0
2007-12-20 08:40:00,97.21,97.23,97.195,97.21,832899998.0
2007-12-20 08:45:00,97.21,97.22,97.19,97.21,693000000.0
2007-12-20 08:50:00,97.205,97.23,97.19,97.195,394200000.0
2007-12-20 08:55:00,97.195,97.2,97.15,97.16,987099999.0
2007-12-20 09:00:00,97.16,97.195,97.145,97.175,946499999.0
2007-12-20 09:05:00,97.17,97.2,97.15,97.175,431800000.0
2007-12-20 09:10:00,97.175,97.21,97.15,97.155,1130500000.0
2007-12-20 09:15:00,97.155,97.16,97.095,97.125,2025600002.0
2007-12-20 09:20:00,97.12,97.2,97.11,97.19,666300000.0
2007-12-20 09:25:00,97.19,97.21,97.15,97.21,1406500001.0
2007-12-20 09:30:00,97.205,97.27,97.205,97.265,719400001.0
2007-12-20 09:35:00,97.27,97.27,97.215,97.22,1294200000.0
2007-12-20 09:40:00,97.215,97.245,97.2,97.23,609900000.0
2007-12-20 09:45:00,97.225,97.305,97.225,97.28,862400001.0
2007-12-20 09:50:00,97.28,97.3,97.255,97.275,337800000.0
2007-12-20 09:55:00,97.275,97.28,97.235,97.245,725200000.0
2007-12-20 10:00:00,97.255,97.28,97.25,97.26,522100000.0
2007-12-20 10:05:00,97.26,97.28,97.245,97.255,476000000.0
2007-12-20 10:10:00,97.25,97.28,97.245,97.26,1222200000.0
2007-12-20 10:15:00,97.25,97.3,97.235,97.27,858800000.0
2007-12-20 10:20:00,97.275,97.31,97.23,97.23,1664400000.0
2007-12-20 10:25:00,97.23,97.255,97.195,97.24,1827500000.0
2007-12-20 10:30:00,97.24,97.28,97.23,97.27,895700000.0
2007-12-20 10:35:00,97.27,97.275,97.22,97.245,787300000.0
2007-12-20 10:40:00,97.245,97.25,97.22,97.235,1126100000.0
2007-12-20 10:45:00,97.24,97.27,97.23,97.245,620600000.0
2007-12-20 10:50:00,97.25,97.29,97.235,97.28,564000000.0
2007-12-20 10:55:00,97.28,97.295,97.235,97.27,496899999.0
2007-12-20 11:00:00,97.27,97.285,97.2,97.275,1253400000.0
2007-12-20 11:05:00,97.275,97.29,97.24,97.26,753300000.0
2007-12-20 11:10:00,97.265,97.285,97.23,97.24,918599999.0
2007-12-20 11:15:00,97.24,97.265,97.22,97.235,599399999.0
2007-12-20 11:20:00,97.225,97.23,97.1,97.17,1481200000.0
2007-12-20 11:25:00,97.17,97.175,97.0,97.0,1369200001.0
2007-12-20 11:30:00,97.0,97.075,96.99,97.02,1315899998.0
2007-12-20 11:35:00,97.02,97.055,97.015,97.045,1033700000.0
2007-12-20 11:40:00,97.045,97.145,97.025,97.1,872100000.0
2007-12-20 11:45:00,97.1,97.105,97.07,97.075,1737700000.0
2007-12-20 11:50:00,97.08,97.105,97.05,97.095,1742499998.0
2007-12-20 11:55:00,97.09,97.18,97.075,97.11,4184599997.0
2007-12-20 12:00:00,97.11,97.17,97.075,97.15,3211199996.0
2007-12-20 12:05:00,97.15,97.15,97.1,97.12,2835399998.0
2007-12-20 12:10:00,97.12,97.195,97.11,97.175,2865200002.0
2007-12-20 12:15:00,97.18,97.19,97.13,97.17,2456099998.0
2007-12-20 12:20:00,97.17,97.24,97.115,97.23,2220499998.0
2007-12-20 12:25:00,97.23,97.29,97.21,97.28,1600300000.0
2007-12-20 12:30:00,97.28,97.29,97.25,97.28,1937100001.0
2007-12-20 12:35:00,97.285,97.29,97.23,97.23,1156300000.0
2007-12-20 12:40:00,97.23,97.26,97.2,97.23,2884300004.0
2007-12-20 12:45:00,97.23,97.27,97.2,97.225,2161800004.0
2007-12-20 12:50:00,97.225,97.255,97.19,97.205,2491399999.0
2007-12-20 12:55:00,97.2,97.22,97.17,97.22,2136000003.0
2007-12-20 13:00:00,97.22,97.23,97.18,97.185,3284600001.0
2007-12-20 13:05:00,97.185,97.19,97.085,97.11,3428399991.0
2007-12-20 13:10:00,97.11,97.17,97.11,97.15,1551700001.0
2007-12-20 13:15:00,97.15,97.16,97.045,97.125,2629800000.0
2007-12-20 13:20:00,97.125,97.23,97.1,97.11,2670399996.0
2007-12-20 13:25:00,97.11,97.155,97.075,97.105,1035599999.0
2007-12-20 13:30:00,97.105,97.16,97.08,97.16,1012400000.0
2007-12-20 13:35:00,97.16,97.235,97.14,97.235,1175600000.0
2007-12-20 13:40:00,97.25,97.27,97.18,97.265,1989500000.0
2007-12-20 13:45:00,97.265,97.29,97.22,97.25,1023000004.0
2007-12-20 13:50:00,97.25,97.255,97.175,97.24,1079400000.0
2007-12-20 13:55:00,97.235,97.29,97.225,97.285,870100000.0
2007-12-20 14:00:00,97.28,97.285,97.24,97.28,1999099996.0
2007-12-20 14:05:00,97.28,97.325,97.265,97.305,948400001.0
2007-12-20 14:10:00,97.305,97.305,97.26,97.27,763599998.0
2007-12-20 14:15:00,97.27,97.275,97.155,97.195,974599999.0
2007-12-20 14:20:00,97.195,97.2,97.105,97.125,1399300004.0
2007-12-20 14:25:00,97.125,97.125,97.065,97.095,492400000.0
2007-12-20 14:30:00,97.08,97.145,97.08,97.13,1208300000.0
2007-12-20 14:35:00,97.125,97.22,97.12,97.205,2045699999.0
2007-12-20 14:40:00,97.205,97.24,97.165,97.18,2955000000.0
2007-12-20 14:45:00,97.175,97.185,97.1,97.11,1958000000.0
2007-12-20 14:50:00,97.11,97.11,97.015,97.05,2180100000.0
2007-12-20 14:55:00,97.055,97.15,97.045,97.1,874100000.0
2007-12-20 15:00:00,97.1,97.16,97.085,97.12,1151500000.0
2007-12-20 15:05:00,97.12,97.14,97.015,97.05,1708000000.0
2007-12-20 15:10:00,97.055,97.14,97.005,97.04,2502700001.0
2007-12-20 15:15:00,97.045,97.15,97.02,97.105,2525050003.0
2007-12-20 15:20:00,97.105,97.12,97.06,97.1,2992449992.0
2007-12-20 15:25:00,97.1,97.105,97.04,97.06,1725900000.0
2007-12-20 15:30:00,97.05,97.105,96.96,96.97,2224749999.0
2007-12-20 15:35:00,96.98,97.03,96.93,96.995,2651300001.0
2007-12-20 15:40:00,96.995,97.045,96.945,96.99,1388450002.0
2007-12-20 15:45:00,96.995,97.055,96.99,97.025,1008899999.0
2007-12-20 15:50:00,97.025,97.08,97.02,97.04,1258849994.0
2007-12-20 15:55:00,97.04,97.11,97.04,97.11,1887750001.0
2007-12-20 16:00:00,97.11,97.15,97.1,97.13,2440200000.0
2007-12-20 16:05:00,97.13,97.27,97.13,97.25,2903450001.0
2007-12-20 16:10:00,97.25,97.28,97.21,97.21,2932550013.0
2007-12-20 16:15:00,97.21,97.27,97.2,97.21,2331500002.0
2007-12-20 16:20:00,97.21,97.22,97.15,97.165,2168400000.0
2007-12-20 16:25:00,97.165,97.21,97.145,97.195,1679300000.0
2007-12-20 16:30:00,97.2,97.2,97.135,97.14,1800599999.0
2007-12-20 16:35:00,97.14,97.205,97.115,97.195,1728450000.0
2007-12-20 16:40:00,97.195,97.235,97.165,97.175,1305050000.0
2007-12-20 16:45:00,97.175,97.185,97.045,97.12,1288750000.0
2007-12-20 16:50:00,97.125,97.125,97.045,97.085,1347450000.0
2007-12-20 16:55:00,97.085,97.11,97.025,97.025,1297050000.0
2007-12-20 17:00:00,97.035,97.09,96.995,97.045,2161449999.0
2007-12-20 17:05:00,97.045,97.1,97.015,97.02,1927250000.0
2007-12-20 17:10:00,97.02,97.1,96.965,96.985,2387900000.0
2007-12-20 17:15:00,96.985,97.01,96.865,96.875,2439050000.0
2007-12-20 17:20:00,96.875,96.99,96.835,96.97,1756000000.0
2007-12-20 17:25:00,96.97,97.01,96.925,96.965,1415850000.0
2007-12-20 17:30:00,96.965,97.015,96.94,96.975,2208000000.0
2007-12-20 17:35:00,96.975,97.02,96.92,96.96,1626100000.0
2007-12-20 17:40:00,96.96,97.08,96.96,97.035,1217650000.0
2007-12-20 17:45:00,97.035,97.12,97.035,97.1,991350000.0
2007-12-20 17:50:00,97.1,97.105,96.945,96.955,2023049997.0
2007-12-20 17:55:00,96.96,96.97,96.835,96.855,3835199997.0
2007-12-20 18:00:00,96.855,96.905,96.8,96.9,2647049996.0
2007-12-20 18:05:00,96.895,96.895,96.795,96.82,1748350000.0
2007-12-20 18:10:00,96.82,96.885,96.805,96.815,2173200000.0
2007-12-20 18:15:00,96.815,96.885,96.795,96.88,2672700000.0
2007-12-20 18:20:00,96.88,96.945,96.83,96.845,3074400002.0
2007-12-20 18:25:00,96.84,96.935,96.83,96.925,2039400002.0
2007-12-20 18:30:00,96.925,96.985,96.915,96.945,2118100001.0
2007-12-20 18:35:00,96.945,96.955,96.9,96.915,1749600000.0
2007-12-20 18:40:00,96.915,96.965,96.905,96.92,2000700000.0
2007-12-20 18:45:00,96.92,97.005,96.875,96.885,2522200000.0
2007-12-20 18:50:00,96.875,96.895,96.83,96.85,1723550000.0
2007-12-20 18:55:00,96.85,96.87,96.84,96.855,971900000.0
2007-12-20 19:00:00,96.855,96.855,96.735,96.795,1715500000.0
2007-12-20 19:05:00,96.795,96.825,96.775,96.81,1027650000.0
2007-12-20 19:10:00,96.81,96.86,96.785,96.785,475150000.0
2007-12-20 19:15:00,96.785,96.87,96.785,96.855,546150000.0
2007-12-20 19:20:00,96.855,96.95,96.84,96.93,1617150000.0
2007-12-20 19:25:00,96.93,96.99,96.9,96.925,1221750000.0
2007-12-20 19:30:00,96.92,96.96,96.88,96.955,1695400000.0
2007-12-20 19:35:00,96.955,96.975,96.945,96.955,939650000.0
2007-12-20 19:40:00,96.955,96.965,96.85,96.865,1441150000.0
2007-12-20 19:45:00,96.865,96.93,96.855,96.9,1275300000.0
2007-12-20 19:50:00,96.9,96.935,96.865,96.895,1629100001.0
2007-12-20 19:55:00,96.895,96.925,96.865,96.925,742650000.0
2007-12-20 20:00:00,96.925,96.97,96.925,96.94,909900000.0
2007-12-20 20:05:00,96.94,97.02,96.925,96.955,838450000.0
2007-12-20 20:10:00,96.955,96.995,96.945,96.985,300050000.0
2007-12-20 20:15:00,96.985,97.085,96.98,97.075,686800000.0
2007-12-20 20:20:00,97.075,97.165,97.065,97.105,1969450000.0
2007-12-20 20:25:00,97.115,97.115,97.075,97.075,1350050000.0
2007-12-20 20:30:00,97.075,97.095,97.055,97.065,1256550000.0
2007-12-20 20:35:00,97.06,97.065,96.995,97.005,1126500000.0
2007-12-20 20:40:00,97.005,97.005,96.91,96.92,1262100000.0
2007-12-20 20:45:00,96.92,96.95,96.885,96.925,731350000.0
2007-12-20 20:50:00,96.925,97.0,96.925,96.995,1272050000.0
2007-12-20 20:55:00,97.0,97.015,96.975,97.01,768650000.0
2007-12-20 21:00:00,97.01,97.01,96.945,96.955,938100000.0
2007-12-20 21:05:00,96.955,97.025,96.955,97.025,672600000.0
2007-12-20 21:10:00,97.025,97.085,96.985,97.025,1469650000.0
2007-12-20 21:15:00,97.025,97.07,97.005,97.05,842600000.0
2007-12-20 21:20:00,97.05,97.075,97.025,97.065,1111650000.0
2007-12-20 21:25:00,97.065,97.115,97.025,97.045,1112750000.0
2007-12-20 21:30:00,97.045,97.09,97.04,97.075,961400000.0
2007-12-20 21:35:00,97.08,97.135,97.08,97.085,1159650000.0
2007-12-20 21:40:00,97.085,97.09,97.02,97.025,1274350000.0
2007-12-20 21:45:00,97.025,97.04,96.965,96.97,1157650000.0
2007-12-20 21:50:00,96.97,96.995,96.925,96.925,1085650000.0
2007-12-20 21:55:00,96.935,96.935,96.815,96.875,887150000.0
2007-12-20 22:00:00,96.875,96.945,96.855,96.91,725700000.0
2007-12-20 22:05:00,96.91,96.955,96.865,96.905,1018750000.0
2007-12-20 22:10:00,96.905,97.035,96.905,97.015,1279850000.0
2007-12-20 22:15:00,97.015,97.045,97.0,97.015,1064900000.0
2007-12-20 22:20:00,97.015,97.05,96.98,97.005,1209650000.0
2007-12-20 22:25:00,97.005,97.035,96.98,96.98,758500000.0
2007-12-20 22:30:00,96.975,97.015,96.96,96.99,551900000.0
2007-12-20 22:35:00,96.985,97.01,96.97,97.005,963700000.0
2007-12-20 22:40:00,97.005,97.01,96.97,96.985,524850000.0
2007-12-20 22:45:00,96.985,97.025,96.975,97.005,718650000.0
2007-12-20 22:50:00,97.005,97.015,96.975,97.005,647150000.0
2007-12-20 22:55:00,97.005,97.025,96.985,97.025,850400000.0
2007-12-20 23:00:00,97.02,97.045,97.01,97.045,454599999.0
2007-12-20 23:05:00,97.04,97.055,96.99,97.035,687650000.0
2007-12-20 23:10:00,97.035,97.06,97.02,97.025,634450000.0
2007-12-20 23:15:00,97.025,97.065,97.015,97.065,379100000.0
2007-12-20 23:20:00,97.065,97.115,97.045,97.06,1042950000.0
2007-12-20 23:25:00,97.06,97.06,97.0,97.035,404400000.0
2007-12-20 23:30:00,97.035,97.065,97.025,97.06,448900000.0
2007-12-20 23:35:00,97.065,97.13,97.065,97.095,886500000.0
2007-12-20 23:40:00,97.125,97.125,97.045,97.07,902400000.0
2007-12-20 23:45:00,97.07,97.115,97.03,97.06,1369750000.0
2007-12-20 23:50:00,97.055,97.07,97.035,97.065,628750000.0
2007-12-20 23:55:00,97.065,97.145,97.065,97.12,452800000.0
2007-12-21 00:00:00,97.14,97.191,97.11,97.154,552300000.0
2007-12-21 00:05:00,97.12,97.16,97.109,97.11,240600000.0
2007-12-21 00:10:00,97.11,97.18,97.08,97.15,155200000.0
2007-12-21 00:15:00,97.14,97.17,97.13,97.15,206100000.0
2007-12-21 00:20:00,97.15,97.17,97.11,97.12,463300000.0
2007-12-21 00:25:00,97.12,97.15,97.08,97.13,778400000.0
2007-12-21 00:30:00,97.13,97.18,97.125,97.15,811000000.0
2007-12-21 00:35:00,97.15,97.21,97.145,97.155,845300000.0
2007-12-21 00:40:00,97.155,97.18,97.13,97.13,679900000.0
2007-12-21 00:45:00,97.13,97.155,97.105,97.12,1352100000.0
2007-12-21 00:50:00,97.12,97.185,97.055,97.185,798800000.0
2007-12-21 00:55:00,97.185,97.19,97.14,97.17,1042500000.0
2007-12-21 01:00:00,97.17,97.17,97.15,97.165,151000000.0
2007-12-21 01:05:00,97.16,97.215,97.16,97.175,341500000.0
2007-12-21 01:10:00,97.175,97.185,97.155,97.18,230900000.0
2007-12-21 01:15:00,97.175,97.23,97.165,97.21,125400000.0
2007-12-21 01:20:00,97.21,97.22,97.17,97.21,594800000.0
2007-12-21 01:25:00,97.21,97.24,97.21,97.23,506100000.0
2007-12-21 01:30:00,97.23,97.245,97.21,97.21,497700000.0
2007-12-21 01:35:00,97.21,97.23,97.205,97.225,394300000.0
2007-12-21 01:40:00,97.225,97.235,97.175,97.18,245100000.0
2007-12-21 01:45:00,97.19,97.19,97.175,97.19,351299998.0
2007-12-21 01:50:00,97.19,97.2,97.16,97.19,411900000.0
2007-12-21 01:55:00,97.19,97.195,97.15,97.19,612300000.0
2007-12-21 02:00:00,97.19,97.205,97.165,97.185,652800000.0
2007-12-21 02:05:00,97.185,97.215,97.17,97.185,682300000.0
2007-12-21 02:10:00,97.185,97.22,97.18,97.215,421500000.0
2007-12-21 02:15:00,97.215,97.255,97.205,97.245,401100000.0
2007-12-21 02:20:00,97.245,97.26,97.22,97.24,89700000.0
2007-12-21 02:25:00,97.245,97.28,97.235,97.24,675100000.0
2007-12-21 02:30:00,97.245,97.275,97.225,97.235,471000000.0
2007-12-21 02:35:00,97.23,97.235,97.19,97.19,261300000.0
2007-12-21 02:40:00,97.19,97.25,97.185,97.25,189200000.0
2007-12-21 02:45:00,97.25,97.275,97.225,97.225,921200000.0
2007-12-21 02:50:00,97.23,97.24,97.09,97.09,782700000.0
2007-12-21 02:55:00,97.095,97.155,97.04,97.075,630400000.0
2007-12-21 03:00:00,97.075,97.21,97.065,97.095,715100000.0
2007-12-21 03:05:00,97.1,97.17,97.095,97.15,426200000.0
2007-12-21 03:10:00,97.15,97.16,97.03,97.035,1329599994.0
2007-12-21 03:15:00,97.04,97.145,97.03,97.145,358600000.0
2007-12-21 03:20:00,97.145,97.18,97.135,97.17,452700000.0
2007-12-21 03:25:00,97.17,97.18,97.125,97.17,517700000.0
2007-12-21 03:30:00,97.17,97.21,97.165,97.195,337900000.0
2007-12-21 03:35:00,97.195,97.23,97.155,97.2,731000000.0
2007-12-21 03:40:00,97.205,97.325,97.19,97.28,530600000.0
2007-12-21 03:45:00,97.28,97.285,97.255,97.285,416500000.0
2007-12-21 03:50:00,97.28,97.305,97.245,97.27,686899999.0
2007-12-21 03:55:00,97.27,97.54,97.255,97.525,849999999.0
2007-12-21 04:00:00,97.535,97.565,97.465,97.535,998000000.0
2007-12-21 04:05:00,97.535,97.565,97.45,97.48,318200000.0
2007-12-21 04:10:00,97.48,97.585,97.48,97.575,277500000.0
2007-12-21 04:15:00,97.575,97.655,97.565,97.62,230700000.0
2007-12-21 04:20:00,97.62,97.65,97.595,97.635,395000000.0
2007-12-21 04:25:00,97.635,97.635,97.585,97.6,634200000.0
2007-12-21 04:30:00,97.6,97.625,97.565,97.565,384100000.0
2007-12-21 04:35:00,97.565,97.61,97.525,97.575,468299999.0
2007-12-21 04:40:00,97.58,97.61,97.55,97.575,372500001.0
2007-12-21 04:45:00,97.575,97.585,97.54,97.57,783900000.0
2007-12-21 04:50:00,97.57,97.58,97.555,97.565,306800000.0
2007-12-21 04:55:00,97.565,97.58,97.55,97.565,317899998.0
2007-12-21 05:00:00,97.555,97.59,97.555,97.575,369100000.0
2007-12-21 05:05:00,97.57,97.61,97.57,97.595,868300000.0
2007-12-21 05:10:00,97.6,97.635,97.585,97.61,555700000.0
2007-12-21 05:15:00,97.61,97.62,97.595,97.615,545400000.0
2007-12-21 05:20:00,97.62,97.62,97.585,97.6,534600000.0
2007-12-21 05:25:00,97.605,97.625,97.595,97.615,162500000.0
2007-12-21 05:30:00,97.615,97.615,97.57,97.58,222700001.0
2007-12-21 05:35:00,97.58,97.605,97.565,97.605,193700000.0
2007-12-21 05:40:00,97.61,97.625,97.585,97.61,658500001.0
2007-12-21 05:45:00,97.605,97.635,97.59,97.6,456200000.0
2007-12-21 05:50:00,97.605,97.605,97.58,97.605,285700000.0
2007-12-21 05:55:00,97.605,97.64,97.59,97.635,1145700000.0
2007-12-21 06:00:00,97.635,97.64,97.565,97.59,859700000.0
2007-12-21 06:05:00,97.59,97.59,97.53,97.545,350400000.0
2007-12-21 06:10:00,97.55,97.58,97.53,97.565,1025200000.0
2007-12-21 06:15:00,97.565,97.595,97.565,97.565,772700000.0
2007-12-21 06:20:00,97.565,97.61,97.55,97.57,500700000.0
2007-12-21 06:25:00,97.57,97.585,97.49,97.535,718700004.0
2007-12-21 06:30:00,97.53,97.545,97.5,97.525,602400001.0
2007-12-21 06:35:00,97.525,97.55,97.515,97.54,577000000.0
2007-12-21 06:40:00,97.55,97.595,97.55,97.575,1090500000.0
2007-12-21 06:45:00,97.575,97.58,97.535,97.535,819000000.0
2007-12-21 06:50:00,97.54,97.54,97.51,97.525,920400000.0
2007-12-21 06:55:00,97.52,97.53,97.46,97.465,725500000.0
2007-12-21 07:00:00,97.48,97.485,97.435,97.44,1153500000.0
2007-12-21 07:05:00,97.45,97.47,97.435,97.455,890000000.0
2007-12-21 07:10:00,97.455,97.51,97.455,97.5,401900000.0
2007-12-21 07:15:00,97.5,97.535,97.495,97.51,326099999.0
2007-12-21 07:20:00,97.51,97.51,97.48,97.49,127300000.0
2007-12-21 07:25:00,97.49,97.49,97.415,97.45,767500000.0
2007-12-21 07:30:00,97.46,97.48,97.435,97.44,457500000.0
2007-12-21 07:35:00,97.44,97.455,97.41,97.425,606800000.0
2007-12-21 07:40:00,97.42,97.49,97.42,97.48,703800000.0
2007-12-21 07:45:00,97.48,97.53,97.48,97.53,542599999.0
2007-12-21 07:50:00,97.53,97.54,97.495,97.525,1187299998.0
2007-12-21 07:55:00,97.525,97.55,97.48,97.55,998000000.0
2007-12-21 08:00:00,97.545,97.565,97.51,97.54,1278500001.0
2007-12-21 08:05:00,97.54,97.54,97.5,97.515,564700000.0
2007-12-21 08:10:00,97.515,97.54,97.515,97.535,593400000.0
2007-12-21 08:15:00,97.535,97.54,97.475,97.51,733200000.0
2007-12-21 08:20:00,97.51,97.54,97.47,97.525,538400000.0
2007-12-21 08:25:00,97.525,97.61,97.505,97.525,1156300000.0
2007-12-21 08:30:00,97.53,97.61,97.53,97.555,1085000000.0
2007-12-21 08:35:00,97.555,97.595,97.505,97.55,1648000000.0
2007-12-21 08:40:00,97.55,97.615,97.52,97.615,553100000.0
2007-12-21 08:45:00,97.63,97.69,97.595,97.67,868800001.0
2007-12-21 08:50:00,97.67,97.71,97.57,97.62,2387300002.0
2007-12-21 08:55:00,97.62,97.66,97.6,97.66,3320800002.0
2007-12-21 09:00:00,97.65,97.66,97.575,97.615,2977199997.0
2007-12-21 09:05:00,97.615,97.97,97.615,97.97,4352799999.0
2007-12-21 09:10:00,97.97,98.115,97.95,98.04,4229400000.0
2007-12-21 09:15:00,98.04,98.155,98.02,98.14,4538700001.0
2007-12-21 09:20:00,98.14,98.15,98.01,98.025,2414699999.0
2007-12-21 09:25:00,98.03,98.05,97.95,97.965,2052399999.0
2007-12-21 09:30:00,97.965,97.99,97.94,97.97,2076500000.0
2007-12-21 09:35:00,97.97,98.01,97.965,97.985,2454699996.0
2007-12-21 09:40:00,97.985,98.01,97.935,97.99,1673300001.0
2007-12-21 09:45:00,97.995,98.025,97.97,98.005,1079899997.0
2007-12-21 09:50:00,98.005,98.06,97.995,98.035,1103099998.0
2007-12-21 09:55:00,98.035,98.07,98.0,98.04,1536699985.0
2007-12-21 10:00:00,98.035,98.05,97.95,97.96,1864400000.0
2007-12-21 10:05:00,97.96,98.045,97.95,98.01,1828400000.0
2007-12-21 10:10:00,98.01,98.025,97.97,97.99,2151499999.0
2007-12-21 10:15:00,97.99,98.0,97.935,97.94,2628100000.0
2007-12-21 10:20:00,97.945,97.955,97.905,97.92,1602000001.0
2007-12-21 10:25:00,97.925,97.95,97.89,97.89,1099300000.0
2007-12-21 10:30:00,97.89,97.94,97.87,97.94,1373600000.0
2007-12-21 10:35:00,97.94,97.975,97.915,97.96,1510300000.0
2007-12-21 10:40:00,97.96,98.005,97.96,97.995,2299200000.0
2007-12-21 10:45:00,98.0,98.005,97.965,97.98,1681300002.0
2007-12-21 10:50:00,97.98,97.985,97.945,97.975,793000000.0
2007-12-21 10:55:00,97.975,98.03,97.97,98.01,1290300000.0
2007-12-21 11:00:00,98.01,98.03,97.985,97.995,1128000000.0
2007-12-21 11:05:00,97.99,98.01,97.965,98.01,857100000.0
2007-12-21 11:10:00,98.01,98.07,97.99,98.055,1538999999.0
2007-12-21 11:15:00,98.055,98.06,98.025,98.05,1959300002.0
2007-12-21 11:20:00,98.055,98.11,98.055,98.09,1537200000.0
2007-12-21 11:25:00,98.09,98.13,98.065,98.1,1652900000.0
2007-12-21 11:30:00,98.1,98.18,98.095,98.18,2449500000.0
2007-12-21 11:35:00,98.175,98.25,98.16,98.23,2690700000.0
2007-12-21 11:40:00,98.23,98.28,98.215,98.23,1591700000.0
2007-12-21 11:45:00,98.225,98.245,98.205,98.22,1297900001.0
2007-12-21 11:50:00,98.215,98.26,98.21,98.255,1146800000.0
2007-12-21 11:55:00,98.25,98.26,98.195,98.215,1182700000.0
2007-12-21 12:00:00,98.215,98.22,98.17,98.21,1770799999.0
2007-12-21 12:05:00,98.21,98.22,98.185,98.19,520700000.0
2007-12-21 12:10:00,98.19,98.225,98.165,98.17,1352099997.0
2007-12-21 12:15:00,98.17,98.185,98.145,98.15,985199998.0
2007-12-21 12:20:00,98.15,98.155,98.095,98.115,1625799998.0
2007-12-21 12:25:00,98.12,98.12,98.035,98.04,1184200000.0
2007-12-21 12:30:00,98.035,98.055,97.97,97.99,2003300001.0
2007-12-21 12:35:00,97.99,98.02,97.94,97.945,1543500000.0
2007-12-21 12:40:00,97.945,97.995,97.935,97.99,659100000.0
2007-12-21 12:45:00,97.99,97.99,97.885,97.98,1979699999.0
2007-12-21 12:50:00,97.98,98.125,97.97,98.11,2479300000.0
2007-12-21 12:55:00,98.11,98.11,98.0,98.015,1632700000.0
2007-12-21 13:00:00,98.01,98.1,97.97,98.08,1225100000.0
2007-12-21 13:05:00,98.08,98.14,98.025,98.08,1322200000.0
2007-12-21 13:10:00,98.08,98.115,98.065,98.09,576400000.0
2007-12-21 13:15:00,98.09,98.13,98.08,98.085,983900000.0
2007-12-21 13:20:00,98.08,98.11,98.06,98.105,648200000.0
2007-12-21 13:25:00,98.105,98.125,98.095,98.105,269600000.0
2007-12-21 13:30:00,98.11,98.13,98.105,98.115,412100000.0
2007-12-21 13:35:00,98.115,98.12,98.005,98.045,1390600001.0
2007-12-21 13:40:00,98.04,98.05,98.0,98.02,651300000.0
2007-12-21 13:45:00,98.02,98.07,98.015,98.05,504500000.0
2007-12-21 13:50:00,98.045,98.045,97.985,98.03,632200000.0
2007-12-21 13:55:00,98.035,98.04,97.98,97.98,1313700000.0
2007-12-21 14:00:00,97.985,98.02,97.915,97.945,959600000.0
2007-12-21 14:05:00,97.945,97.995,97.91,97.98,1191000000.0
2007-12-21 14:10:00,97.98,97.995,97.97,97.995,396900000.0
2007-12-21 14:15:00,97.995,98.01,97.93,97.955,1410100000.0
2007-12-21 14:20:00,97.955,97.995,97.955,97.98,525800000.0
2007-12-21 14:25:00,97.98,98.105,97.975,98.09,503100000.0
2007-12-21 14:30:00,98.09,98.12,98.035,98.08,1060800000.0
2007-12-21 14:35:00,98.075,98.12,98.055,98.105,440600000.0
2007-12-21 14:40:00,98.11,98.14,98.08,98.1,576800000.0
2007-12-21 14:45:00,98.1,98.175,98.095,98.15,573800000.0
2007-12-21 14:50:00,98.15,98.26,98.135,98.225,597300000.0
2007-12-21 14:55:00,98.225,98.24,98.155,98.205,1504100000.0
2007-12-21 15:00:00,98.21,98.26,98.18,98.255,1431899999.0
2007-12-21 15:05:00,98.25,98.365,98.215,98.32,724900000.0
2007-12-21 15:10:00,98.325,98.37,98.265,98.28,1135000000.0
2007-12-21 15:15:00,98.28,98.33,98.265,98.33,2251300000.0
2007-12-21 15:20:00,98.33,98.41,98.325,98.37,2703200001.0
2007-12-21 15:25:00,98.37,98.48,98.35,98.445,2647500000.0
2007-12-21 15:30:00,98.445,98.495,98.38,98.4,2532400000.0
2007-12-21 15:35:00,98.4,98.425,98.335,98.335,2501200000.0
2007-12-21 15:40:00,98.335,98.42,98.33,98.39,3222300001.0
2007-12-21 15:45:00,98.39,98.45,98.345,98.44,3333800000.0
2007-12-21 15:50:00,98.44,98.44,98.385,98.405,3428400003.0
2007-12-21 15:55:00,98.41,98.49,98.395,98.48,2853400000.0
2007-12-21 16:00:00,98.475,98.61,98.455,98.6,3851099999.0
2007-12-21 16:05:00,98.6,98.62,98.565,98.59,2492599999.0
2007-12-21 16:10:00,98.59,98.615,98.555,98.57,2071200001.0
2007-12-21 16:15:00,98.57,98.6,98.545,98.59,1346500001.0
2007-12-21 16:20:00,98.59,98.62,98.525,98.525,2187199999.0
2007-12-21 16:25:00,98.53,98.55,98.48,98.51,1828900000.0
2007-12-21 16:30:00,98.51,98.61,98.495,98.575,2353600000.0
2007-12-21 16:35:00,98.575,98.67,98.57,98.66,2119200000.0
2007-12-21 16:40:00,98.655,98.7,98.645,98.68,671600000.0
2007-12-21 16:45:00,98.68,98.725,98.67,98.7,1078700000.0
2007-12-21 16:50:00,98.7,98.705,98.645,98.66,1808000002.0
2007-12-21 16:55:00,98.66,98.665,98.605,98.655,1617500000.0
2007-12-21 17:00:00,98.665,98.775,98.645,98.745,1666799999.0
2007-12-21 17:05:00,98.745,98.79,98.705,98.74,1730400000.0
2007-12-21 17:10:00,98.74,98.765,98.715,98.75,1556900000.0
2007-12-21 17:15:00,98.75,98.795,98.695,98.795,1122700000.0
2007-12-21 17:20:00,98.795,98.825,98.725,98.77,2037800000.0
2007-12-21 17:25:00,98.76,98.815,98.715,98.715,1632800000.0
2007-12-21 17:30:00,98.72,98.765,98.705,98.725,1234500000.0
2007-12-21 17:35:00,98.725,98.84,98.725,98.81,2196000000.0
2007-12-21 17:40:00,98.81,98.815,98.725,98.765,1162000000.0
2007-12-21 17:45:00,98.765,98.87,98.765,98.86,2216600000.0
2007-12-21 17:50:00,98.86,98.94,98.81,98.905,3469000002.0
2007-12-21 17:55:00,98.9,99.03,98.86,99.03,2496799999.0
2007-12-21 18:00:00,99.03,99.03,98.87,98.89,3158900000.0
2007-12-21 18:05:00,98.89,98.95,98.845,98.905,2975800000.0
2007-12-21 18:10:00,98.905,98.94,98.88,98.92,2276900001.0
2007-12-21 18:15:00,98.92,98.94,98.845,98.875,2361600000.0
2007-12-21 18:20:00,98.865,98.92,98.855,98.91,1936600000.0
2007-12-21 18:25:00,98.925,98.925,98.875,98.89,1500800000.0
2007-12-21 18:30:00,98.89,98.97,98.875,98.96,1767300000.0
2007-12-21 18:35:00,98.96,98.96,98.855,98.87,1135000000.0
2007-12-21 18:40:00,98.875,98.97,98.835,98.84,2018700000.0
2007-12-21 18:45:00,98.835,98.87,98.61,98.62,2848500002.0
2007-12-21 18:50:00,98.625,98.63,98.455,98.485,2133200000.0
2007-12-21 18:55:00,98.49,98.66,98.49,98.605,2462800001.0
2007-12-21 19:00:00,98.605,98.7,98.565,98.6,2875000000.0
2007-12-21 19:05:00,98.595,98.595,98.505,98.505,658100001.0
2007-12-21 19:10:00,98.515,98.575,98.45,98.45,1122800000.0
2007-12-21 19:15:00,98.45,98.64,98.415,98.57,1244000000.0
2007-12-21 19:20:00,98.57,98.71,98.535,98.69,1944100000.0
2007-12-21 19:25:00,98.69,98.69,98.565,98.64,1971400000.0
2007-12-21 19:30:00,98.64,98.725,98.63,98.715,737800000.0
2007-12-21 19:35:00,98.715,98.735,98.65,98.69,871800000.0
2007-12-21 19:40:00,98.695,98.695,98.575,98.59,560800000.0
2007-12-21 19:45:00,98.59,98.68,98.59,98.665,899700000.0
2007-12-21 19:50:00,98.665,98.67,98.615,98.65,1044500000.0
2007-12-21 19:55:00,98.65,98.675,98.605,98.605,1002800000.0
2007-12-21 20:00:00,98.605,98.605,98.515,98.545,823600000.0
2007-12-21 20:05:00,98.545,98.635,98.505,98.59,864400000.0
2007-12-21 20:10:00,98.59,98.66,98.555,98.66,528800000.0
2007-12-21 20:15:00,98.65,98.7,98.64,98.65,661900000.0
2007-12-21 20:20:00,98.65,98.665,98.64,98.665,373100000.0
2007-12-21 20:25:00,98.66,98.69,98.655,98.66,189900000.0
2007-12-21 20:30:00,98.66,98.665,98.63,98.665,354100000.0
2007-12-21 20:35:00,98.665,98.67,98.62,98.635,413700000.0
2007-12-21 20:40:00,98.635,98.705,98.635,98.69,897300000.0
2007-12-21 20:45:00,98.69,98.705,98.655,98.66,403000000.0
2007-12-21 20:50:00,98.655,98.69,98.635,98.655,1109500000.0
2007-12-21 20:55:00,98.655,98.675,98.64,98.67,679800000.0
2007-12-21 21:00:00,98.675,98.68,98.64,98.68,1167600000.0
2007-12-21 21:05:00,98.68,98.745,98.645,98.69,1526000000.0
2007-12-21 21:10:00,98.69,98.745,98.685,98.73,1384100000.0
2007-12-21 21:15:00,98.73,98.73,98.685,98.715,896400000.0
2007-12-21 21:20:00,98.715,98.725,98.685,98.685,680500000.0
2007-12-21 21:25:00,98.68,98.705,98.66,98.695,1148300000.0
2007-12-21 21:30:00,98.685,98.785,98.685,98.755,999500000.0
2007-12-21 21:35:00,98.755,98.765,98.72,98.75,676000000.0
2007-12-21 21:40:00,98.75,98.765,98.685,98.735,1236000000.0
2007-12-21 21:45:00,98.73,98.84,98.72,98.84,1346900000.0
2007-12-21 21:50:00,98.84,98.875,98.815,98.85,1736600000.0
2007-12-21 21:55:00,98.85,98.925,98.81,98.925,2097700000.0
2007-12-21 22:00:00,98.89,98.93,98.855,98.9,1205000000.0
2007-12-21 22:05:00,98.9,98.91,98.885,98.895,371500000.0
2007-12-21 22:10:00,98.895,98.905,98.88,98.895,225000000.0
2007-12-21 22:15:00,98.895,98.915,98.875,98.905,219200000.0
2007-12-21 22:20:00,98.905,98.935,98.895,98.925,481400000.0
2007-12-21 22:25:00,98.93,98.97,98.92,98.955,517900000.0
2007-12-21 22:30:00,98.955,98.99,98.95,98.985,421100000.0
2007-12-21 22:35:00,98.965,99.0,98.96,98.98,259500000.0
2007-12-21 22:40:00,98.985,99.045,98.98,99.045,209200000.0
2007-12-21 22:45:00,99.045,99.075,98.995,99.04,565900000.0
2007-12-21 22:50:00,99.04,99.04,98.985,98.995,398300000.0
2007-12-21 22:55:00,98.995,99.0,98.925,98.975,1561199995.0
2007-12-21 23:00:00,98.975,98.997,98.933,98.986,466400000.0
2007-12-21 23:05:00,98.991,99.002,98.946,98.965,489500001.0
2007-12-21 23:10:00,98.969,98.972,98.864,98.915,586900000.0
2007-12-21 23:15:00,98.92,98.952,98.891,98.945,537900001.0
2007-12-21 23:20:00,98.946,98.978,98.916,98.934,526700001.0
2007-12-21 23:25:00,98.938,98.977,98.911,98.941,598800001.0
2007-12-21 23:30:00,98.94,98.964,98.904,98.918,378300000.0
2007-12-21 23:35:00,98.922,98.925,98.852,98.908,568399999.0
2007-12-21 23:40:00,98.906,98.912,98.809,98.823,435200000.0
2007-12-21 23:45:00,98.821,98.855,98.786,98.839,198800000.0
2007-12-21 23:50:00,98.831,98.852,98.767,98.808,374600000.0
2007-12-21 23:55:00,98.805,98.874,98.786,98.865,371100001.0
2007-12-24 00:00:00,99.016,99.067,99.015,99.044,406900000.0
2007-12-24 00:05:00,99.038,99.061,98.986,99.023,256700000.0
2007-12-24 00:10:00,99.005,99.065,98.974,99.051,338500000.0
2007-12-24 00:15:00,99.05,99.07,98.974,99.018,361600000.0
2007-12-24 00:20:00,99.006,99.053,98.927,98.954,163100000.0
2007-12-24 00:25:00,98.925,98.977,98.864,98.879,204900000.0
2007-12-24 00:30:00,98.896,98.935,98.83,98.872,174400000.0
2007-12-24 00:35:00,98.915,98.924,98.835,98.878,312100000.0
2007-12-24 00:40:00,98.916,98.924,98.867,98.876,165800000.0
2007-12-24 00:45:00,98.864,98.92,98.856,98.92,137300000.0
2007-12-24 00:50:00,98.92,98.945,98.89,98.935,16200000.0
2007-12-24 00:55:00,98.935,98.94,98.91,98.92,29600000.0
2007-12-24 01:00:00,98.915,99.025,98.915,99.0,180900000.0
2007-12-24 01:05:00,99.0,99.02,98.905,98.915,46800000.0
2007-12-24 01:10:00,98.915,98.945,98.905,98.915,174400000.0
2007-12-24 01:15:00,98.915,98.975,98.905,98.925,71500000.0
2007-12-24 01:20:00,98.925,98.97,98.895,98.945,55300000.0
2007-12-24 01:25:00,98.945,98.945,98.839,98.862,26500000.0
2007-12-24 01:30:00,98.88,98.94,98.88,98.92,43600000.0
2007-12-24 01:35:00,98.92,98.99,98.86,98.99,303400000.0
2007-12-24 01:40:00,98.99,99.0,98.955,98.995,19100000.0
2007-12-24 01:45:00,98.995,99.055,98.965,98.985,173800000.0
2007-12-24 01:50:00,98.985,99.01,98.96,98.965,641000000.0
2007-12-24 01:55:00,98.97,98.985,98.92,98.98,486600000.0
2007-12-24 02:00:00,98.98,99.095,98.97,99.075,619100000.0
2007-12-24 02:05:00,99.075,99.1,99.055,99.055,371400000.0
2007-12-24 02:10:00,99.055,99.09,98.97,98.975,109900000.0
2007-12-24 02:15:00,98.995,98.995,98.95,98.995,90900000.0
2007-12-24 02:20:00,98.995,99.04,98.985,99.04,92300000.0
2007-12-24 02:25:00,99.04,99.05,99.025,99.045,12400000.0
2007-12-24 02:30:00,99.02,99.045,99.015,99.03,15500000.0
2007-12-24 02:35:00,99.025,99.04,99.01,99.01,22300000.0
2007-12-24 02:40:00,99.01,99.04,99.01,99.04,12500000.0
2007-12-24 02:45:00,99.035,99.08,99.03,99.055,30300000.0
2007-12-24 02:50:00,99.055,99.09,99.055,99.085,24000000.0
2007-12-24 02:55:00,99.08,99.08,98.97,99.0,222400000.0
2007-12-24 03:00:00,99.01,99.075,98.985,99.04,201900000.0
2007-12-24 03:05:00,99.03,99.11,99.03,99.075,119800000.0
2007-12-24 03:10:00,99.08,99.08,99.0,99.0,113500000.0
2007-12-24 03:15:00,99.005,99.045,98.995,99.02,60700000.0
2007-12-24 03:20:00,99.025,99.06,99.01,99.05,101000000.0
2007-12-24 03:25:00,99.045,99.065,99.035,99.035,15700000.0
2007-12-24 03:30:00,99.03,99.045,99.025,99.04,51700000.0
2007-12-24 03:35:00,99.04,99.07,99.0,99.05,188500000.0
2007-12-24 03:40:00,99.05,99.125,99.025,99.12,320400000.0
2007-12-24 03:45:00,99.12,99.135,99.065,99.08,275600000.0
2007-12-24 03:50:00,99.09,99.09,99.045,99.05,164200000.0
2007-12-24 03:55:00,99.05,99.05,99.02,99.025,66200000.0
2007-12-24 04:00:00,99.02,99.05,99.0,99.025,77300000.0
2007-12-24 04:05:00,99.03,99.03,99.0,99.01,61000000.0
2007-12-24 04:10:00,99.015,99.03,99.0,99.0,54500000.0
2007-12-24 04:15:00,99.0,99.05,98.97,99.045,199000000.0
2007-12-24 04:20:00,99.045,99.06,99.025,99.045,71000000.0
2007-12-24 04:25:00,99.045,99.06,99.03,99.05,94600000.0
2007-12-24 04:30:00,99.08,99.08,99.025,99.035,102300000.0
2007-12-24 04:35:00,99.045,99.045,98.97,99.0,97500000.0
2007-12-24 04:40:00,99.0,99.0,98.965,98.98,101100000.0
2007-12-24 04:45:00,98.98,98.985,98.93,98.97,171000000.0
2007-12-24 04:50:00,98.975,99.055,98.97,99.05,168400000.0
2007-12-24 04:55:00,99.05,99.09,99.045,99.055,103900000.0
2007-12-24 05:00:00,99.055,99.055,98.98,98.995,81700000.0
2007-12-24 05:05:00,98.975,99.015,98.975,99.0,15500000.0
2007-12-24 05:10:00,99.0,99.03,99.0,99.02,55800000.0
2007-12-24 05:15:00,98.99,99.035,98.99,99.025,28400000.0
2007-12-24 05:20:00,99.025,99.05,99.015,99.045,28900000.0
2007-12-24 05:25:00,99.03,99.085,99.03,99.08,30900000.0
2007-12-24 05:30:00,99.08,99.095,99.05,99.07,43500000.0
2007-12-24 05:35:00,99.07,99.085,99.06,99.08,11400000.0
2007-12-24 05:40:00,99.085,99.085,99.03,99.05,72100000.0
2007-12-24 05:45:00,99.04,99.155,99.025,99.125,312000000.0
2007-12-24 05:50:00,99.13,99.14,99.11,99.11,69100000.0
2007-12-24 05:55:00,99.11,99.125,99.055,99.11,105500000.0
2007-12-24 06:00:00,99.11,99.115,99.08,99.115,44000000.0
2007-12-24 06:05:00,99.11,99.15,99.09,99.125,39200000.0
2007-12-24 06:10:00,99.125,99.125,99.09,99.11,6500000.0
2007-12-24 06:15:00,99.105,99.16,99.08,99.16,73200000.0
2007-12-24 06:20:00,99.13,99.18,99.1,99.12,202300000.0
2007-12-24 06:25:00,99.12,99.12,99.09,99.11,53400000.0
2007-12-24 06:30:00,99.11,99.12,99.09,99.09,20200000.0
2007-12-24 06:35:00,99.085,99.095,99.06,99.075,57200000.0
2007-12-24 06:40:00,99.08,99.095,99.075,99.09,9000000.0
2007-12-24 06:45:00,99.09,99.095,99.085,99.085,13700000.0
2007-12-24 06:50:00,99.085,99.11,99.07,99.085,97200000.0
2007-12-24 06:55:00,99.1,99.1,99.06,99.075,48000000.0
2007-12-24 07:00:00,99.09,99.135,99.09,99.115,40100000.0
2007-12-24 07:05:00,99.115,99.125,99.095,99.115,52700000.0
2007-12-24 07:10:00,99.115,99.115,99.075,99.09,89400000.0
2007-12-24 07:15:00,99.08,99.105,99.075,99.095,53100000.0
2007-12-24 07:20:00,99.095,99.13,99.055,99.06,96900000.0
2007-12-24 07:25:00,99.06,99.085,99.045,99.07,66700000.0
2007-12-24 07:30:00,99.07,99.09,99.06,99.08,25900000.0
2007-12-24 07:35:00,99.046,99.1,99.013,99.075,272800000.0
2007-12-24 07:40:00,99.075,99.11,99.07,99.075,63700000.0
2007-12-24 07:45:00,99.075,99.11,99.075,99.09,40000000.0
2007-12-24 07:50:00,99.1,99.145,99.1,99.145,128700000.0
2007-12-24 07:55:00,99.145,99.15,99.075,99.075,126000000.0
2007-12-24 08:00:00,99.075,99.115,99.075,99.115,44900000.0
2007-12-24 08:05:00,99.115,99.13,99.09,99.13,22200000.0
2007-12-24 08:10:00,99.125,99.18,99.105,99.175,60900000.0
2007-12-24 08:15:00,99.175,99.18,99.125,99.14,73400000.0
2007-12-24 08:20:00,99.14,99.16,99.125,99.145,42900000.0
2007-12-24 08:25:00,99.145,99.17,99.12,99.145,20000000.0
2007-12-24 08:30:00,99.145,99.15,99.1,99.12,144000000.0
2007-12-24 08:35:00,99.12,99.155,99.09,99.12,146900000.0
2007-12-24 08:40:00,99.12,99.135,99.085,99.12,80600000.0
2007-12-24 08:45:00,99.095,99.14,99.095,99.13,12300000.0
2007-12-24 08:50:00,99.13,99.135,99.07,99.11,42300000.0
2007-12-24 08:55:00,99.105,99.135,99.005,99.02,149600000.0
2007-12-24 09:00:00,99.02,99.125,99.0,99.125,134400000.0
2007-12-24 09:05:00,99.125,99.2,99.095,99.175,33200000.0
2007-12-24 09:10:00,99.17,99.29,99.15,99.28,139500000.0
2007-12-24 09:15:00,99.275,99.335,99.195,99.2,124100000.0
2007-12-24 09:20:00,99.2,99.26,99.19,99.255,28100000.0
2007-12-24 09:25:00,99.26,99.27,99.205,99.22,27200000.0
2007-12-24 09:30:00,99.22,99.24,99.155,99.24,35100000.0
2007-12-24 09:35:00,99.235,99.255,99.215,99.22,21900000.0
2007-12-24 09:40:00,99.215,99.265,99.21,99.265,32100000.0
2007-12-24 09:45:00,99.265,99.335,99.2,99.295,42200000.0
2007-12-24 09:50:00,99.295,99.39,99.27,99.305,82100000.0
2007-12-24 09:55:00,99.295,99.35,99.275,99.345,47700000.0
2007-12-24 10:00:00,99.345,99.345,99.29,99.31,46600000.0
2007-12-24 10:05:00,99.305,99.31,99.24,99.26,35900000.0
2007-12-24 10:10:00,99.24,99.27,99.215,99.235,53700000.0
2007-12-24 10:15:00,99.22,99.3,99.195,99.22,154500000.0
2007-12-24 10:20:00,99.22,99.285,99.205,99.23,437600000.0
2007-12-24 10:25:00,99.235,99.305,99.225,99.3,244900000.0
2007-12-24 10:30:00,99.305,99.305,99.22,99.265,334200000.0
2007-12-24 10:35:00,99.265,99.275,99.23,99.275,57600000.0
2007-12-24 10:40:00,99.275,99.31,99.205,99.225,69700000.0
2007-12-24 10:45:00,99.22,99.265,99.195,99.265,25500000.0
2007-12-24 10:50:00,99.265,99.33,99.255,99.285,23300000.0
2007-12-24 10:55:00,99.29,99.335,99.265,99.295,53400000.0
2007-12-24 11:00:00,99.29,99.355,99.285,99.305,25900000.0
2007-12-24 11:05:00,99.32,99.35,99.29,99.315,41600000.0
2007-12-24 11:10:00,99.315,99.33,99.28,99.325,33800000.0
2007-12-24 11:15:00,99.33,99.36,99.315,99.355,27900000.0
2007-12-24 11:20:00,99.355,99.36,99.325,99.33,26100000.0
2007-12-24 11:25:00,99.36,99.375,99.325,99.365,24800000.0
2007-12-24 11:30:00,99.36,99.375,99.33,99.35,73000000.0
2007-12-24 11:35:00,99.365,99.38,99.3,99.325,44400000.0
2007-12-24 11:40:00,99.32,99.35,99.305,99.33,19400000.0
2007-12-24 11:45:00,99.325,99.42,99.325,99.375,44900000.0
2007-12-24 11:50:00,99.375,99.415,99.33,99.365,151000000.0
2007-12-24 11:55:00,99.36,99.4,99.345,99.375,38000000.0
2007-12-24 12:00:00,99.375,99.41,99.35,99.405,27300000.0
2007-12-24 12:05:00,99.405,99.41,99.345,99.345,39600000.0
2007-12-24 12:10:00,99.345,99.39,99.34,99.35,141900000.0
2007-12-24 12:15:00,99.35,99.39,99.325,99.37,25400000.0
2007-12-24 12:20:00,99.37,99.4,99.35,99.395,36300000.0
2007-12-24 12:25:00,99.38,99.46,99.375,99.455,171800000.0
2007-12-24 12:30:00,99.455,99.46,99.405,99.455,19700000.0
2007-12-24 12:35:00,99.425,99.445,99.35,99.42,274200000.0
2007-12-24 12:40:00,99.41,99.49,99.405,99.42,125800000.0
2007-12-24 12:45:00,99.41,99.485,99.41,99.45,152400000.0
2007-12-24 12:50:00,99.445,99.45,99.41,99.43,85200000.0
2007-12-24 12:55:00,99.41,99.42,99.35,99.405,143900000.0
2007-12-24 13:00:00,99.38,99.435,99.38,99.435,21400000.0
2007-12-24 13:05:00,99.44,99.44,99.39,99.405,99000000.0
2007-12-24 13:10:00,99.405,99.445,99.37,99.4,273100000.0
2007-12-24 13:15:00,99.4,99.445,99.385,99.39,132700000.0
2007-12-24 13:20:00,99.39,99.46,99.38,99.42,68100000.0
2007-12-24 13:25:00,99.43,99.445,99.39,99.41,75200000.0
2007-12-24 13:30:00,99.38,99.465,99.38,99.43,48100000.0
2007-12-24 13:35:00,99.435,99.45,99.405,99.445,47500000.0
2007-12-24 13:40:00,99.445,99.445,99.375,99.395,38600000.0
2007-12-24 13:45:00,99.4,99.46,99.385,99.455,442400000.0
2007-12-24 13:50:00,99.46,99.475,99.38,99.41,449900000.0
2007-12-24 13:55:00,99.4,99.425,99.34,99.385,593000000.0
2007-12-24 14:00:00,99.395,99.49,99.365,99.465,363400000.0
2007-12-24 14:05:00,99.465,99.5,99.445,99.485,26900000.0
2007-12-24 14:10:00,99.485,99.49,99.415,99.465,33700000.0
2007-12-24 14:15:00,99.475,99.475,99.42,99.455,56300000.0
2007-12-24 14:20:00,99.435,99.5,99.425,99.46,19100000.0
2007-12-24 14:25:00,99.435,99.475,99.425,99.43,55400000.0
2007-12-24 14:30:00,99.455,99.495,99.42,99.485,35200000.0
2007-12-24 14:35:00,99.485,99.525,99.445,99.485,225900000.0
2007-12-24 14:40:00,99.515,99.55,99.495,99.54,50700000.0
2007-12-24 14:45:00,99.52,99.535,99.475,99.52,34100000.0
2007-12-24 14:50:00,99.485,99.54,99.47,99.48,78000000.0
2007-12-24 14:55:00,99.48,99.53,99.47,99.52,76500000.0
2007-12-24 15:00:00,99.52,99.53,99.475,99.49,41500000.0
2007-12-24 15:05:00,99.49,99.515,99.46,99.49,54200000.0
2007-12-24 15:10:00,99.49,99.505,99.385,99.4,39800000.0
2007-12-24 15:15:00,99.405,99.49,99.35,99.475,49600000.0
2007-12-24 15:20:00,99.48,99.48,99.4,99.425,39300000.0
2007-12-24 15:25:00,99.4,99.43,99.385,99.41,49600000.0
2007-12-24 15:30:00,99.42,99.44,99.38,99.425,83700000.0
2007-12-24 15:35:00,99.425,99.425,99.38,99.395,17000000.0
2007-12-24 15:40:00,99.395,99.465,99.39,99.45,36100000.0
2007-12-24 15:45:00,99.45,99.465,99.41,99.425,344100000.0
2007-12-24 15:50:00,99.425,99.43,99.39,99.395,411800000.0
2007-12-24 15:55:00,99.395,99.4,99.285,99.355,998400000.0
2007-12-24 16:00:00,99.355,99.395,99.325,99.375,525000000.0
2007-12-24 16:05:00,99.375,99.4,99.365,99.38,385200000.0
2007-12-24 16:10:00,99.38,99.43,99.375,99.4,465500000.0
2007-12-24 16:15:00,99.4,99.435,99.375,99.39,710000000.0
2007-12-24 16:20:00,99.39,99.42,99.365,99.42,350000000.0
2007-12-24 16:25:00,99.42,99.425,99.41,99.41,133800000.0
2007-12-24 16:30:00,99.415,99.445,99.405,99.425,465900000.0
2007-12-24 16:35:00,99.425,99.425,99.395,99.4,261500000.0
2007-12-24 16:40:00,99.395,99.435,99.39,99.43,344600000.0
2007-12-24 16:45:00,99.43,99.485,99.395,99.465,615800000.0
2007-12-24 16:50:00,99.465,99.465,99.425,99.465,412700000.0
2007-12-24 16:55:00,99.455,99.46,99.415,99.445,527300000.0
2007-12-24 17:00:00,99.445,99.495,99.425,99.47,835800000.0
2007-12-24 17:05:00,99.48,99.495,99.46,99.485,432000000.0
2007-12-24 17:10:00,99.495,99.495,99.46,99.47,611300000.0
2007-12-24 17:15:00,99.48,99.5,99.445,99.455,539900000.0
2007-12-24 17:20:00,99.45,99.48,99.45,99.47,128000000.0
2007-12-24 17:25:00,99.47,99.505,99.465,99.495,127600000.0
2007-12-24 17:30:00,99.495,99.505,99.48,99.5,31200000.0
2007-12-24 17:35:00,99.5,99.51,99.455,99.48,64100000.0
2007-12-24 17:40:00,99.48,99.485,99.435,99.46,100300000.0
2007-12-24 17:45:00,99.455,99.515,99.445,99.505,404100000.0
2007-12-24 17:50:00,99.505,99.525,99.475,99.52,131300000.0
2007-12-24 17:55:00,99.525,99.615,99.49,99.615,280000000.0
2007-12-24 18:00:00,99.615,99.615,99.535,99.55,330800000.0
2007-12-24 18:05:00,99.54,99.56,99.495,99.54,432000000.0
2007-12-24 18:10:00,99.535,99.565,99.525,99.56,356500000.0
2007-12-24 18:15:00,99.56,99.6,99.485,99.505,356000000.0
2007-12-24 18:20:00,99.505,99.525,99.385,99.435,690700000.0
2007-12-24 18:25:00,99.435,99.465,99.405,99.43,178200000.0
2007-12-24 18:30:00,99.43,99.495,99.42,99.495,658500000.0
2007-12-24 18:35:00,99.495,99.55,99.49,99.525,243900000.0
2007-12-24 18:40:00,99.52,99.53,99.465,99.52,470300000.0
2007-12-24 18:45:00,99.525,99.54,99.505,99.51,432600000.0
2007-12-24 18:50:00,99.52,99.52,99.49,99.51,187200000.0
2007-12-24 18:55:00,99.51,99.585,99.505,99.565,442900000.0
2007-12-24 19:00:00,99.56,99.622,99.506,99.571,206500000.0
2007-12-24 19:05:00,99.588,99.596,99.543,99.582,120700000.0
2007-12-24 19:10:00,99.591,99.595,99.531,99.54,214300000.0
2007-12-24 19:15:00,99.566,99.582,99.525,99.569,336400000.0
2007-12-24 19:20:00,99.546,99.603,99.537,99.603,278700000.0
2007-12-24 19:25:00,99.573,99.628,99.527,99.53,302900000.0
2007-12-24 19:30:00,99.565,99.595,99.491,99.548,316100000.0
2007-12-24 19:35:00,99.549,99.641,99.522,99.625,338000000.0
2007-12-24 19:40:00,99.618,99.622,99.546,99.57,326800000.0
2007-12-24 19:45:00,99.595,99.637,99.572,99.607,335500000.0
2007-12-24 19:50:00,99.615,99.645,99.591,99.592,308200000.0
2007-12-24 19:55:00,99.618,99.672,99.582,99.618,298900000.0
2007-12-24 20:00:00,99.66,99.66,99.558,99.571,282700000.0
2007-12-24 20:05:00,99.581,99.633,99.536,99.573,332200000.0
2007-12-24 20:10:00,99.58,99.615,99.548,99.548,278600000.0
2007-12-24 20:15:00,99.591,99.613,99.501,99.549,335100000.0
2007-12-24 20:20:00,99.575,99.592,99.541,99.581,261800000.0
2007-12-24 20:25:00,99.568,99.597,99.541,99.568,229500000.0
2007-12-24 20:30:00,99.551,99.575,99.529,99.53,203400000.0
2007-12-24 20:35:00,99.541,99.588,99.523,99.535,276100000.0
2007-12-24 20:40:00,99.56,99.591,99.53,99.573,182200000.0
2007-12-24 20:45:00,99.574,99.595,99.548,99.562,184700000.0
2007-12-24 20:50:00,99.591,99.594,99.538,99.558,249000000.0
2007-12-24 20:55:00,99.555,99.568,99.498,99.511,93000000.0
2007-12-24 21:00:00,99.529,99.546,99.5,99.512,4500000.0
2007-12-24 21:05:00,99.5,99.559,99.493,99.559,4100000.0
2007-12-24 21:10:00,99.517,99.549,99.494,99.549,9900000.0
2007-12-24 21:15:00,99.53,99.554,99.493,99.529,10000000.0
2007-12-24 21:20:00,99.545,99.565,99.521,99.565,3300000.0
2007-12-24 21:25:00,99.53,99.57,99.518,99.545,2900000.0
2007-12-24 21:30:00,99.567,99.584,99.511,99.533,14300000.0
2007-12-24 21:35:00,99.557,99.588,99.537,99.564,16600000.0
2007-12-24 21:40:00,99.578,99.59,99.528,99.551,5500000.0
2007-12-24 21:45:00,99.571,99.598,99.537,99.598,5200000.0
2007-12-24 21:50:00,99.598,99.613,99.537,99.545,5500000.0
2007-12-24 21:55:00,99.571,99.643,99.542,99.579,5800000.0
2007-12-24 22:00:00,99.574,99.574,99.498,99.514,10900000.0
2007-12-24 22:05:00,99.499,99.557,99.452,99.501,10600000.0
2007-12-24 22:10:00,99.495,99.542,99.455,99.525,7000000.0
2007-12-24 22:15:00,99.502,99.556,99.478,99.478,4400000.0
2007-12-24 22:20:00,99.53,99.558,99.469,99.529,11700000.0
2007-12-24 22:25:00,99.545,99.591,99.491,99.541,5100000.0
2007-12-24 22:30:00,99.524,99.56,99.509,99.54,7400000.0
2007-12-24 22:35:00,99.537,99.579,99.53,99.532,1900000.0
2007-12-24 22:40:00,99.54,99.541,99.514,99.528,3300000.0
2007-12-24 22:45:00,99.542,99.577,99.523,99.557,5200000.0
2007-12-24 22:50:00,99.548,99.583,99.531,99.583,5100000.0
2007-12-24 22:55:00,99.575,99.605,99.54,99.558,5300000.0
2007-12-24 23:00:00,99.573,99.595,99.541,99.559,9600000.0
2007-12-24 23:05:00,99.606,99.606,99.535,99.598,6600000.0
2007-12-24 23:10:00,99.57,99.57,99.529,99.559,17700000.0
2007-12-24 23:15:00,99.543,99.573,99.511,99.567,5100000.0
2007-12-24 23:20:00,99.59,99.59,99.499,99.528,8200000.0
2007-12-24 23:25:00,99.532,99.552,99.463,99.482,5800000.0
2007-12-24 23:30:00,99.542,99.545,99.481,99.5,14500000.0
2007-12-24 23:35:00,99.516,99.521,99.47,99.478,4400000.0
2007-12-24 23:40:00,99.477,99.524,99.444,99.52,14300000.0
2007-12-24 23:45:00,99.543,99.548,99.455,99.548,11000000.0
2007-12-24 23:50:00,99.543,99.547,99.478,99.503,11700000.0
2007-12-24 23:55:00,99.504,99.601,99.48,99.529,6200000.0
2007-12-25 00:00:00,99.575,99.589,99.507,99.518,5500000.0
2007-12-25 00:05:00,99.542,99.565,99.492,99.498,14600000.0
2007-12-25 00:10:00,99.521,99.542,99.467,99.542,3400000.0
2007-12-25 00:15:00,99.56,99.563,99.427,99.483,3100000.0
2007-12-25 00:20:00,99.479,99.507,99.466,99.481,4500000.0
2007-12-25 00:25:00,99.508,99.508,99.428,99.478,13800000.0
2007-12-25 00:30:00,99.492,99.515,99.424,99.469,8200000.0
2007-12-25 00:35:00,99.48,99.529,99.454,99.527,5500000.0
2007-12-25 00:40:00,99.524,99.586,99.484,99.571,10300000.0
2007-12-25 00:45:00,99.569,99.579,99.524,99.568,19800000.0
2007-12-25 00:50:00,99.563,99.597,99.498,99.597,10300000.0
2007-12-25 00:55:00,99.59,99.595,99.472,99.546,4500000.0
2007-12-25 01:00:00,99.504,99.57,99.464,99.512,9000000.0
2007-12-25 01:05:00,99.583,99.583,99.464,99.552,16600000.0
2007-12-25 01:10:00,99.557,99.557,99.478,99.523,4000000.0
2007-12-25 01:15:00,99.518,99.558,99.497,99.522,4400000.0
2007-12-25 01:20:00,99.471,99.556,99.467,99.547,11100000.0
2007-12-25 01:25:00,99.453,99.527,99.41,99.435,12800000.0
2007-12-25 01:30:00,99.458,99.498,99.389,99.452,5000000.0
2007-12-25 01:35:00,99.455,99.458,99.395,99.44,3900000.0
2007-12-25 01:40:00,99.454,99.46,99.378,99.385,19000000.0
2007-12-25 01:45:00,99.404,99.44,99.37,99.409,15800000.0
2007-12-25 01:50:00,99.386,99.451,99.366,99.451,8200000.0
2007-12-25 01:55:00,99.387,99.457,99.373,99.447,10600000.0
2007-12-25 02:00:00,99.452,99.475,99.38,99.473,97800000.0
2007-12-25 02:05:00,99.458,99.476,99.389,99.428,777500000.0
2007-12-25 02:10:00,99.457,99.51,99.414,99.51,484200000.0
2007-12-25 02:15:00,99.503,99.523,99.42,99.444,261099999.0
2007-12-25 02:20:00,99.458,99.495,99.343,99.375,234300000.0
2007-12-25 02:25:00,99.372,99.408,99.314,99.354,207100000.0
2007-12-25 02:30:00,99.371,99.376,99.299,99.338,147300000.0
2007-12-25 02:35:00,99.352,99.386,99.271,99.317,232300000.0
2007-12-25 02:40:00,99.349,99.361,99.278,99.333,265999999.0
2007-12-25 02:45:00,99.352,99.352,99.252,99.292,359699999.0
2007-12-25 02:50:00,99.289,99.313,99.092,99.127,476900000.0
2007-12-25 02:55:00,99.078,99.14,99.027,99.11,749900000.0
2007-12-25 03:00:00,99.095,99.138,99.074,99.109,350900000.0
2007-12-25 03:05:00,99.118,99.158,99.034,99.121,147100000.0
2007-12-25 03:10:00,99.128,99.178,99.102,99.145,271600000.0
2007-12-25 03:15:00,99.168,99.217,99.154,99.163,111300000.0
2007-12-25 03:20:00,99.177,99.177,99.121,99.17,152100000.0
2007-12-25 03:25:00,99.179,99.182,99.108,99.17,181899999.0
2007-12-25 03:30:00,99.129,99.2,99.127,99.175,101100000.0
2007-12-25 03:35:00,99.171,99.219,99.14,99.155,202800000.0
2007-12-25 03:40:00,99.144,99.192,99.121,99.163,325299999.0
2007-12-25 03:45:00,99.177,99.193,99.101,99.131,527200000.0
2007-12-25 03:50:00,99.147,99.177,99.06,99.114,307800000.0
2007-12-25 03:55:00,99.113,99.163,99.062,99.098,540799999.0
2007-12-25 04:00:00,99.11,99.218,99.079,99.15,226400001.0
2007-12-25 04:05:00,99.212,99.247,99.16,99.224,227100000.0
2007-12-25 04:10:00,99.174,99.207,99.141,99.155,166000000.0
2007-12-25 04:15:00,99.173,99.193,99.105,99.116,393100001.0
2007-12-25 04:20:00,99.135,99.183,99.116,99.154,421300002.0
2007-12-25 04:25:00,99.16,99.179,99.128,99.132,263000000.0
2007-12-25 04:30:00,99.141,99.178,99.122,99.14,207800000.0
2007-12-25 04:35:00,99.144,99.175,99.105,99.144,72200000.0
2007-12-25 04:40:00,99.125,99.184,99.106,99.161,216799999.0
2007-12-25 04:45:00,99.174,99.195,99.139,99.169,156800000.0
2007-12-25 04:50:00,99.167,99.204,99.142,99.193,434600000.0
2007-12-25 04:55:00,99.19,99.195,99.106,99.115,219600000.0
2007-12-25 05:00:00,99.138,99.161,99.097,99.152,474900000.0
2007-12-25 05:05:00,99.116,99.154,99.091,99.109,472800000.0
2007-12-25 05:10:00,99.149,99.18,99.092,99.138,526800000.0
2007-12-25 05:15:00,99.146,99.163,99.075,99.077,417500000.0
2007-12-25 05:20:00,99.096,99.13,99.063,99.095,142100000.0
2007-12-25 05:25:00,99.107,99.167,99.085,99.156,165000000.0
2007-12-25 05:30:00,99.13,99.184,99.112,99.162,167500000.0
2007-12-25 05:35:00,99.166,99.192,99.112,99.16,148000000.0
2007-12-25 05:40:00,99.169,99.179,99.127,99.177,113700000.0
2007-12-25 05:45:00,99.141,99.188,99.103,99.152,375500001.0
2007-12-25 05:50:00,99.16,99.179,99.087,99.179,484900000.0
2007-12-25 05:55:00,99.17,99.185,99.131,99.132,377700001.0
2007-12-25 06:00:00,99.145,99.196,99.136,99.159,698299999.0
2007-12-25 06:05:00,99.147,99.177,99.114,99.143,907500001.0
2007-12-25 06:10:00,99.149,99.241,99.131,99.229,200200000.0
2007-12-25 06:15:00,99.247,99.307,99.202,99.261,176200000.0
2007-12-25 06:20:00,99.248,99.262,99.169,99.249,156800000.0
2007-12-25 06:25:00,99.253,99.263,99.2,99.244,367500000.0
2007-12-25 06:30:00,99.245,99.259,99.191,99.212,405499999.0
2007-12-25 06:35:00,99.207,99.24,99.169,99.194,254000000.0
2007-12-25 06:40:00,99.208,99.223,99.175,99.18,216900000.0
2007-12-25 06:45:00,99.19,99.243,99.167,99.208,164400000.0
2007-12-25 06:50:00,99.201,99.254,99.168,99.185,115800000.0
2007-12-25 06:55:00,99.209,99.262,99.179,99.2,211599999.0
2007-12-25 07:00:00,99.223,99.28,99.189,99.221,239749999.0
2007-12-25 07:05:00,99.219,99.264,99.196,99.237,262199999.0
2007-12-25 07:10:00,99.26,99.28,99.221,99.23,307100000.0
2007-12-25 07:15:00,99.244,99.281,99.187,99.2,259400000.0
2007-12-25 07:20:00,99.209,99.241,99.184,99.218,202000000.0
2007-12-25 07:25:00,99.224,99.286,99.2,99.242,256800000.0
2007-12-25 07:30:00,99.263,99.29,99.231,99.25,299599999.0
2007-12-25 07:35:00,99.252,99.291,99.24,99.29,432400000.0
2007-12-25 07:40:00,99.251,99.287,99.236,99.248,267500000.0
2007-12-25 07:45:00,99.251,99.304,99.224,99.304,503200000.0
2007-12-25 07:50:00,99.274,99.343,99.26,99.297,318450000.0
2007-12-25 07:55:00,99.299,99.371,99.299,99.314,266399999.0
2007-12-25 08:00:00,99.342,99.402,99.333,99.35,525200000.0
2007-12-25 08:05:00,99.354,99.354,99.241,99.298,619500000.0
2007-12-25 08:10:00,99.326,99.381,99.294,99.347,454600000.0
2007-12-25 08:15:00,99.345,99.37,99.295,99.352,522499999.0
2007-12-25 08:20:00,99.334,99.37,99.267,99.334,349100000.0
2007-12-25 08:25:00,99.343,99.388,99.309,99.378,384500000.0
2007-12-25 08:30:00,99.368,99.39,99.296,99.352,339500000.0
2007-12-25 08:35:00,99.35,99.387,99.294,99.325,230400000.0
2007-12-25 08:40:00,99.337,99.423,99.306,99.358,467100001.0
2007-12-25 08:45:00,99.343,99.402,99.313,99.351,720799999.0
2007-12-25 08:50:00,99.358,99.386,99.305,99.372,280300000.0
2007-12-25 08:55:00,99.385,99.421,99.32,99.399,247200000.0
2007-12-25 09:00:00,99.373,99.438,99.373,99.379,291700000.0
2007-12-25 09:05:00,99.41,99.487,99.375,99.43,426100000.0
2007-12-25 09:10:00,99.429,99.465,99.375,99.435,621900000.0
2007-12-25 09:15:00,99.41,99.461,99.378,99.409,465300000.0
2007-12-25 09:20:00,99.433,99.464,99.351,99.403,453200000.0
2007-12-25 09:25:00,99.401,99.453,99.357,99.399,599800000.0
2007-12-25 09:30:00,99.381,99.447,99.345,99.372,405100000.0
2007-12-25 09:35:00,99.381,99.41,99.337,99.339,440300002.0
2007-12-25 09:40:00,99.377,99.446,99.328,99.363,449700001.0
2007-12-25 09:45:00,99.392,99.43,99.295,99.368,731299999.0
2007-12-25 09:50:00,99.347,99.364,99.25,99.318,415500001.0
2007-12-25 09:55:00,99.313,99.343,99.234,99.295,669199999.0
2007-12-25 10:00:00,99.34,99.401,99.288,99.401,762099998.0
2007-12-25 10:05:00,99.385,99.427,99.304,99.403,454499998.0
2007-12-25 10:10:00,99.371,99.424,99.312,99.336,304100000.0
2007-12-25 10:15:00,99.382,99.413,99.332,99.373,421600000.0
2007-12-25 10:20:00,99.385,99.458,99.24,99.38,448799999.0
2007-12-25 10:25:00,99.379,99.416,99.329,99.367,445700000.0
2007-12-25 10:30:00,99.361,99.426,99.338,99.415,864000000.0
2007-12-25 10:35:00,99.415,99.437,99.366,99.374,569800000.0
2007-12-25 10:40:00,99.423,99.465,99.327,99.375,429600000.0
2007-12-25 10:45:00,99.381,99.455,99.328,99.395,525300000.0
2007-12-25 10:50:00,99.43,99.478,99.369,99.403,783500000.0
2007-12-25 10:55:00,99.388,99.498,99.259,99.366,815299999.0
2007-12-25 11:00:00,99.396,99.435,99.359,99.423,1296999998.0
2007-12-25 11:05:00,99.425,99.446,99.379,99.422,432400001.0
2007-12-25 11:10:00,99.417,99.457,99.395,99.427,644100001.0
2007-12-25 11:15:00,99.434,99.453,99.387,99.427,362999999.0
2007-12-25 11:20:00,99.427,99.45,99.404,99.417,490500000.0
2007-12-25 11:25:00,99.431,99.454,99.418,99.447,591400000.0
2007-12-25 11:30:00,99.395,99.449,99.38,99.39,778700000.0
2007-12-25 11:35:00,99.388,99.438,99.367,99.411,223300000.0
2007-12-25 11:40:00,99.42,99.435,99.366,99.404,396799999.0
2007-12-25 11:45:00,99.405,99.412,99.362,99.402,444300001.0
2007-12-25 11:50:00,99.375,99.431,99.35,99.379,644300001.0
2007-12-25 11:55:00,99.399,99.434,99.35,99.381,597600000.0
2007-12-25 12:00:00,99.361,99.432,99.348,99.412,211900000.0
2007-12-25 12:05:00,99.422,99.426,99.344,99.409,291500000.0
2007-12-25 12:10:00,99.379,99.429,99.356,99.405,752800001.0
2007-12-25 12:15:00,99.404,99.474,99.382,99.443,894800000.0
2007-12-25 12:20:00,99.418,99.436,99.366,99.38,571000000.0
2007-12-25 12:25:00,99.37,99.426,99.307,99.396,615900000.0
2007-12-25 12:30:00,99.414,99.478,99.377,99.426,1082300000.0
2007-12-25 12:35:00,99.43,99.441,99.346,99.392,970100000.0
2007-12-25 12:40:00,99.353,99.44,99.353,99.438,922850001.0
2007-12-25 12:45:00,99.435,99.442,99.363,99.415,1192700002.0
2007-12-25 12:50:00,99.39,99.451,99.314,99.413,867900000.0
2007-12-25 12:55:00,99.397,99.446,99.393,99.422,624500000.0
2007-12-25 13:00:00,99.381,99.421,99.347,99.387,416500000.0
2007-12-25 13:05:00,99.392,99.41,99.367,99.405,139100000.0
2007-12-25 13:10:00,99.393,99.443,99.378,99.408,111800000.0
2007-12-25 13:15:00,99.407,99.407,99.263,99.282,365700001.0
2007-12-25 13:20:00,99.316,99.355,99.25,99.34,180200000.0
2007-12-25 13:25:00,99.345,99.357,99.305,99.353,112900000.0
2007-12-25 13:30:00,99.299,99.389,99.285,99.285,190099999.0
2007-12-25 13:35:00,99.301,99.379,99.284,99.369,239300000.0
2007-12-25 13:40:00,99.325,99.36,99.29,99.323,258200000.0
2007-12-25 13:45:00,99.343,99.355,99.293,99.347,128600000.0
2007-12-25 13:50:00,99.293,99.385,99.293,99.347,191600000.0
2007-12-25 13:55:00,99.351,99.365,99.291,99.329,115300000.0
2007-12-25 14:00:00,99.295,99.381,99.294,99.342,205500000.0
2007-12-25 14:05:00,99.345,99.352,99.279,99.313,206799999.0
2007-12-25 14:10:00,99.318,99.35,99.285,99.285,127000000.0
2007-12-25 14:15:00,99.301,99.344,99.281,99.331,101400000.0
2007-12-25 14:20:00,99.307,99.381,99.303,99.314,218599999.0
2007-12-25 14:25:00,99.324,99.352,99.29,99.338,144000000.0
2007-12-25 14:30:00,99.303,99.404,99.283,99.351,89500000.0
2007-12-25 14:35:00,99.336,99.359,99.283,99.322,301600000.0
2007-12-25 14:40:00,99.3,99.343,99.293,99.323,230600000.0
2007-12-25 14:45:00,99.355,99.367,99.308,99.346,163700000.0
2007-12-25 14:50:00,99.303,99.392,99.296,99.388,157800000.0
2007-12-25 14:55:00,99.41,99.41,99.302,99.331,418000000.0
2007-12-25 15:00:00,99.357,99.374,99.314,99.341,150600000.0
2007-12-25 15:05:00,99.339,99.364,99.304,99.351,154400000.0
2007-12-25 15:10:00,99.366,99.41,99.323,99.379,163900000.0
2007-12-25 15:15:00,99.372,99.415,99.351,99.399,265500000.0
2007-12-25 15:20:00,99.37,99.44,99.365,99.425,116900000.0
2007-12-25 15:25:00,99.42,99.428,99.36,99.388,148700000.0
2007-12-25 15:30:00,99.349,99.406,99.335,99.388,398899999.0
2007-12-25 15:35:00,99.39,99.429,99.366,99.419,290800000.0
2007-12-25 15:40:00,99.389,99.437,99.376,99.376,227800000.0
2007-12-25 15:45:00,99.393,99.429,99.377,99.425,148300000.0
2007-12-25 15:50:00,99.397,99.43,99.375,99.409,272300002.0
2007-12-25 15:55:00,99.421,99.431,99.362,99.402,105100000.0
2007-12-25 16:00:00,99.374,99.432,99.361,99.427,76000000.0
2007-12-25 16:05:00,99.432,99.437,99.373,99.408,250700000.0
2007-12-25 16:10:00,99.372,99.438,99.371,99.407,145500000.0
2007-12-25 16:15:00,99.392,99.43,99.374,99.417,117600000.0
2007-12-25 16:20:00,99.407,99.426,99.327,99.405,210800000.0
2007-12-25 16:25:00,99.406,99.425,99.372,99.423,134800000.0
2007-12-25 16:30:00,99.414,99.429,99.372,99.403,241500000.0
2007-12-25 16:35:00,99.402,99.435,99.359,99.435,100600000.0
2007-12-25 16:40:00,99.388,99.449,99.388,99.42,238600000.0
2007-12-25 16:45:00,99.421,99.427,99.371,99.42,183100000.0
2007-12-25 16:50:00,99.365,99.412,99.353,99.405,1801300000.0
2007-12-25 16:55:00,99.402,99.421,99.357,99.407,2010500000.0
2007-12-25 17:00:00,99.383,99.427,99.366,99.412,1812799999.0
2007-12-25 17:05:00,99.417,99.446,99.402,99.406,1572500000.0
2007-12-25 17:10:00,99.414,99.432,99.382,99.409,1308700001.0
2007-12-25 17:15:00,99.421,99.439,99.399,99.406,2060799998.0
2007-12-25 17:20:00,99.416,99.447,99.374,99.407,2101699998.0
2007-12-25 17:25:00,99.409,99.439,99.359,99.369,1444600001.0
2007-12-25 17:30:00,99.418,99.441,99.362,99.417,1330400000.0
2007-12-25 17:35:00,99.415,99.438,99.375,99.41,1875300000.0
2007-12-25 17:40:00,99.36,99.421,99.358,99.414,1738800000.0
2007-12-25 17:45:00,99.418,99.427,99.384,99.414,1595999999.0
2007-12-25 17:50:00,99.383,99.435,99.344,99.389,1984599999.0
2007-12-25 17:55:00,99.383,99.451,99.377,99.438,1793000000.0
2007-12-25 18:00:00,99.438,99.46,99.411,99.443,2038999997.0
2007-12-25 18:05:00,99.452,99.462,99.424,99.445,2177800000.0
2007-12-25 18:10:00,99.422,99.46,99.42,99.448,1923500001.0
2007-12-25 18:15:00,99.485,99.491,99.323,99.323,1246600000.0
2007-12-25 18:20:00,99.359,99.475,99.338,99.388,1694149996.0
2007-12-25 18:25:00,99.383,99.408,99.352,99.376,2020899998.0
2007-12-25 18:30:00,99.389,99.393,99.325,99.333,2161500003.0
2007-12-25 18:35:00,99.335,99.381,99.32,99.367,1577800000.0
2007-12-25 18:40:00,99.335,99.397,99.323,99.39,2232399998.0
2007-12-25 18:45:00,99.391,99.401,99.356,99.388,2293100000.0
2007-12-25 18:50:00,99.365,99.411,99.313,99.331,2423949997.0
2007-12-25 18:55:00,99.336,99.369,99.311,99.326,2033999999.0
2007-12-25 19:00:00,99.36,99.405,99.26,99.26,1540400000.0
2007-12-25 19:05:00,99.262,99.349,99.227,99.317,1099500000.0
2007-12-25 19:10:00,99.28,99.4,99.265,99.4,1574400000.0
2007-12-25 19:15:00,99.4,99.4,99.338,99.366,2145299999.0
2007-12-25 19:20:00,99.353,99.402,99.35,99.393,1856000000.0
2007-12-25 19:25:00,99.388,99.41,99.344,99.41,2028100000.0
2007-12-25 19:30:00,99.367,99.399,99.336,99.344,2282650001.0
2007-12-25 19:35:00,99.335,99.41,99.326,99.393,2068899999.0
2007-12-25 19:40:00,99.36,99.406,99.346,99.406,2223800000.0
2007-12-25 19:45:00,99.403,99.413,99.353,99.362,2223899998.0
2007-12-25 19:50:00,99.392,99.411,99.357,99.395,2288700000.0
2007-12-25 19:55:00,99.389,99.401,99.311,99.349,1845200001.0
2007-12-25 20:00:00,99.36,99.405,99.352,99.382,2029199999.0
2007-12-25 20:05:00,99.38,99.397,99.335,99.365,2003400000.0
2007-12-25 20:10:00,99.345,99.411,99.336,99.399,2096800000.0
2007-12-25 20:15:00,99.35,99.401,99.337,99.357,2097100000.0
2007-12-25 20:20:00,99.39,99.401,99.342,99.395,1564300001.0
2007-12-25 20:25:00,99.398,99.413,99.348,99.392,1687600000.0
2007-12-25 20:30:00,99.355,99.398,99.355,99.375,1551499998.0
2007-12-25 20:35:00,99.379,99.405,99.34,99.353,1721900000.0
2007-12-25 20:40:00,99.396,99.403,99.348,99.387,1320500000.0
2007-12-25 20:45:00,99.353,99.405,99.344,99.358,1313500000.0
2007-12-25 20:50:00,99.365,99.4,99.356,99.365,1686200001.0
2007-12-25 20:55:00,99.361,99.388,99.317,99.348,611399998.0
2007-12-25 21:00:00,99.385,99.387,99.344,99.358,51200000.0
2007-12-25 21:05:00,99.351,99.385,99.334,99.349,79600000.0
2007-12-25 21:10:00,99.355,99.399,99.337,99.399,56800000.0
2007-12-25 21:15:00,99.379,99.408,99.337,99.355,51400000.0
2007-12-25 21:20:00,99.379,99.4,99.338,99.368,102800000.0
2007-12-25 21:25:00,99.361,99.4,99.337,99.359,74100000.0
2007-12-25 21:30:00,99.353,99.407,99.336,99.35,54600000.0
2007-12-25 21:35:00,99.351,99.403,99.334,99.376,127000000.0
2007-12-25 21:40:00,99.336,99.405,99.336,99.4,50800000.0
2007-12-25 21:45:00,99.354,99.398,99.333,99.343,76300000.0
2007-12-25 21:50:00,99.396,99.407,99.331,99.383,61300000.0
2007-12-25 21:55:00,99.393,99.398,99.339,99.36,76100000.0
2007-12-25 22:00:00,99.379,99.399,99.333,99.375,78400000.0
2007-12-25 22:05:00,99.382,99.397,99.33,99.355,57900000.0
2007-12-25 22:10:00,99.338,99.398,99.338,99.385,82700000.0
2007-12-25 22:15:00,99.341,99.397,99.326,99.338,72000000.0
2007-12-25 22:20:00,99.34,99.375,99.32,99.355,87000000.0
2007-12-25 22:25:00,99.357,99.39,99.34,99.38,62200000.0
2007-12-25 22:30:00,99.34,99.393,99.34,99.37,100000000.0
2007-12-25 22:35:00,99.371,99.391,99.319,99.329,61600000.0
2007-12-25 22:40:00,99.331,99.393,99.331,99.367,39400000.0
2007-12-25 22:45:00,99.414,99.432,99.311,99.343,67900000.0
2007-12-25 22:50:00,99.357,99.4,99.322,99.38,84600000.0
2007-12-25 22:55:00,99.372,99.405,99.337,99.36,69800000.0
2007-12-25 23:00:00,99.319,99.407,99.299,99.395,65500000.0
2007-12-25 23:05:00,99.407,99.413,99.333,99.341,112800000.0
2007-12-25 23:10:00,99.356,99.396,99.337,99.384,81300000.0
2007-12-25 23:15:00,99.395,99.403,99.348,99.374,55900000.0
2007-12-25 23:20:00,99.365,99.399,99.337,99.386,100599999.0
2007-12-25 23:25:00,99.369,99.397,99.333,99.366,56100000.0
2007-12-25 23:30:00,99.373,99.403,99.354,99.398,81200000.0
2007-12-25 23:35:00,99.367,99.406,99.348,99.384,80600000.0
2007-12-25 23:40:00,99.37,99.397,99.346,99.376,70200000.0
2007-12-25 23:45:00,99.359,99.39,99.348,99.373,42800000.0
2007-12-25 23:50:00,99.395,99.409,99.333,99.361,56700000.0
2007-12-25 23:55:00,99.359,99.421,99.359,99.364,84900000.0
2007-12-26 00:00:00,99.361,99.392,99.296,99.376,107100000.0
2007-12-26 00:05:00,99.378,99.394,99.313,99.363,48600000.0
2007-12-26 00:10:00,99.392,99.437,99.328,99.408,92000000.0
2007-12-26 00:15:00,99.412,99.43,99.354,99.409,74500000.0
2007-12-26 00:20:00,99.361,99.41,99.344,99.348,118500000.0
2007-12-26 00:25:00,99.35,99.428,99.348,99.408,34000000.0
2007-12-26 00:30:00,99.42,99.421,99.311,99.345,63200000.0
2007-12-26 00:35:00,99.353,99.392,99.311,99.328,185400000.0
2007-12-26 00:40:00,99.346,99.44,99.346,99.404,112800000.0
2007-12-26 00:45:00,99.403,99.5,99.401,99.489,118500000.0
2007-12-26 00:50:00,99.495,99.551,99.473,99.494,110300000.0
2007-12-26 00:55:00,99.481,99.526,99.452,99.526,109200000.0
2007-12-26 01:00:00,99.54,99.586,99.489,99.527,86600000.0
2007-12-26 01:05:00,99.508,99.584,99.49,99.553,96000000.0
2007-12-26 01:10:00,99.526,99.573,99.507,99.51,92800000.0
2007-12-26 01:15:00,99.501,99.549,99.437,99.467,80100000.0
2007-12-26 01:20:00,99.427,99.478,99.379,99.397,88000000.0
2007-12-26 01:25:00,99.424,99.463,99.344,99.463,91700000.0
2007-12-26 01:30:00,99.431,99.455,99.361,99.384,102300000.0
2007-12-26 01:35:00,99.367,99.468,99.345,99.414,130200000.0
2007-12-26 01:40:00,99.355,99.367,99.258,99.337,90500000.0
2007-12-26 01:45:00,99.29,99.368,99.256,99.308,86400000.0
2007-12-26 01:50:00,99.308,99.386,99.308,99.335,74600000.0
2007-12-26 01:55:00,99.367,99.376,99.287,99.348,65900000.0
2007-12-26 02:00:00,99.341,99.375,99.286,99.354,213300000.0
2007-12-26 02:05:00,99.385,99.455,99.341,99.394,1327799996.0
2007-12-26 02:10:00,99.392,99.41,99.288,99.31,846599996.0
2007-12-26 02:15:00,99.314,99.401,99.306,99.328,509799998.0
2007-12-26 02:20:00,99.322,99.387,99.278,99.314,422800000.0
2007-12-26 02:25:00,99.317,99.392,99.284,99.326,493199999.0
2007-12-26 02:30:00,99.296,99.328,99.224,99.322,397400000.0
2007-12-26 02:35:00,99.293,99.351,99.234,99.239,398899999.0
2007-12-26 02:40:00,99.273,99.307,99.186,99.219,501099998.0
2007-12-26 02:45:00,99.247,99.299,99.221,99.265,656699999.0
2007-12-26 02:50:00,99.235,99.382,99.154,99.368,848399998.0
2007-12-26 02:55:00,99.373,99.507,99.309,99.413,1178399998.0
2007-12-26 03:00:00,99.421,99.447,99.363,99.383,551400000.0
2007-12-26 03:05:00,99.383,99.454,99.331,99.438,329799999.0
2007-12-26 03:10:00,99.392,99.421,99.314,99.35,365800000.0
2007-12-26 03:15:00,99.364,99.385,99.3,99.351,265799998.0
2007-12-26 03:20:00,99.373,99.39,99.31,99.31,357999998.0
2007-12-26 03:25:00,99.324,99.378,99.292,99.32,268800000.0
2007-12-26 03:30:00,99.341,99.387,99.312,99.352,141300000.0
2007-12-26 03:35:00,99.352,99.376,99.281,99.365,276299999.0
2007-12-26 03:40:00,99.359,99.393,99.303,99.312,569300000.0
2007-12-26 03:45:00,99.321,99.41,99.294,99.36,797900000.0
2007-12-26 03:50:00,99.384,99.389,99.26,99.282,592200000.0
2007-12-26 03:55:00,99.288,99.414,99.262,99.349,1013199997.0
2007-12-26 04:00:00,99.353,99.406,99.256,99.306,368400000.0
2007-12-26 04:05:00,99.311,99.354,99.289,99.292,359600000.0
2007-12-26 04:10:00,99.32,99.368,99.3,99.305,333299999.0
2007-12-26 04:15:00,99.344,99.373,99.295,99.335,709199999.0
2007-12-26 04:20:00,99.325,99.382,99.299,99.316,659000000.0
2007-12-26 04:25:00,99.347,99.369,99.287,99.31,468099999.0
2007-12-26 04:30:00,99.306,99.36,99.266,99.271,387199999.0
2007-12-26 04:35:00,99.302,99.35,99.266,99.285,194399999.0
2007-12-26 04:40:00,99.279,99.388,99.27,99.306,447899999.0
2007-12-26 04:45:00,99.314,99.35,99.27,99.313,279999999.0
2007-12-26 04:50:00,99.297,99.355,99.273,99.308,659999996.0
2007-12-26 04:55:00,99.323,99.348,99.267,99.328,346700000.0
2007-12-26 05:00:00,99.314,99.331,99.267,99.313,816200000.0
2007-12-26 05:05:00,99.311,99.347,99.285,99.285,924299996.0
2007-12-26 05:10:00,99.315,99.352,99.269,99.279,915799999.0
2007-12-26 05:15:00,99.27,99.329,99.244,99.288,768099999.0
2007-12-26 05:20:00,99.282,99.325,99.264,99.264,204399999.0
2007-12-26 05:25:00,99.279,99.326,99.251,99.268,295800002.0
2007-12-26 05:30:00,99.273,99.366,99.27,99.307,325300000.0
2007-12-26 05:35:00,99.317,99.381,99.29,99.348,196800000.0
2007-12-26 05:40:00,99.35,99.393,99.299,99.353,312099999.0
2007-12-26 05:45:00,99.393,99.432,99.352,99.384,577599998.0
2007-12-26 05:50:00,99.396,99.462,99.35,99.435,832299999.0
2007-12-26 05:55:00,99.462,99.497,99.392,99.435,719400000.0
2007-12-26 06:00:00,99.428,99.467,99.39,99.408,1501399998.0
2007-12-26 06:05:00,99.424,99.459,99.393,99.413,1710999994.0
2007-12-26 06:10:00,99.423,99.493,99.393,99.441,395399998.0
2007-12-26 06:15:00,99.444,99.452,99.375,99.395,392599998.0
2007-12-26 06:20:00,99.361,99.433,99.361,99.413,361499999.0
2007-12-26 06:25:00,99.401,99.444,99.361,99.422,711299998.0
2007-12-26 06:30:00,99.404,99.448,99.366,99.406,652899998.0
2007-12-26 06:35:00,99.43,99.459,99.405,99.42,443499999.0
2007-12-26 06:40:00,99.433,99.466,99.395,99.402,476500002.0
2007-12-26 06:45:00,99.41,99.457,99.387,99.425,247900000.0
2007-12-26 06:50:00,99.463,99.476,99.396,99.455,222200001.0
2007-12-26 06:55:00,99.459,99.482,99.385,99.393,396499999.0
2007-12-26 07:00:00,99.414,99.455,99.372,99.445,425100000.0
2007-12-26 07:05:00,99.445,99.49,99.44,99.49,247100000.0
2007-12-26 07:10:00,99.49,99.495,99.47,99.475,105300000.0
2007-12-26 07:15:00,99.47,99.475,99.45,99.455,122000000.0
2007-12-26 07:20:00,99.45,99.46,99.425,99.45,156300000.0
2007-12-26 07:25:00,99.45,99.46,99.45,99.46,274800000.0
2007-12-26 07:30:00,99.46,99.465,99.44,99.44,598800000.0
2007-12-26 07:35:00,99.445,99.45,99.425,99.435,416100000.0
2007-12-26 07:40:00,99.43,99.46,99.415,99.425,235500000.0
2007-12-26 07:45:00,99.425,99.425,99.385,99.425,412900000.0
2007-12-26 07:50:00,99.425,99.51,99.415,99.48,302600000.0
2007-12-26 07:55:00,99.47,99.5,99.47,99.485,237900000.0
2007-12-26 08:00:00,99.485,99.505,99.43,99.495,1136400000.0
2007-12-26 08:05:00,99.495,99.555,99.49,99.545,372900000.0
2007-12-26 08:10:00,99.545,99.56,99.535,99.545,263900000.0
2007-12-26 08:15:00,99.545,99.57,99.525,99.525,376900000.0
2007-12-26 08:20:00,99.525,99.54,99.475,99.48,224400000.0
2007-12-26 08:25:00,99.48,99.51,99.475,99.505,248500000.0
2007-12-26 08:30:00,99.505,99.53,99.5,99.53,188700000.0
2007-12-26 08:35:00,99.53,99.535,99.475,99.485,103700000.0
2007-12-26 08:40:00,99.485,99.525,99.47,99.525,345600000.0
2007-12-26 08:45:00,99.525,99.535,99.5,99.525,165700000.0
2007-12-26 08:50:00,99.525,99.55,99.451,99.55,278100000.0
2007-12-26 08:55:00,99.55,99.575,99.54,99.56,95300000.0
2007-12-26 09:00:00,99.565,99.595,99.535,99.555,164800000.0
2007-12-26 09:05:00,99.555,99.62,99.55,99.61,265000000.0
2007-12-26 09:10:00,99.61,99.61,99.56,99.56,274500000.0
2007-12-26 09:15:00,99.56,99.595,99.56,99.59,324800000.0
2007-12-26 09:20:00,99.59,99.6,99.575,99.585,103000000.0
2007-12-26 09:25:00,99.585,99.615,99.58,99.59,140900000.0
2007-12-26 09:30:00,99.59,99.615,99.575,99.615,176200000.0
2007-12-26 09:35:00,99.615,99.625,99.6,99.62,496100000.0
2007-12-26 09:40:00,99.615,99.615,99.605,99.615,138100000.0
2007-12-26 09:45:00,99.615,99.63,99.61,99.61,154000000.0
2007-12-26 09:50:00,99.61,99.635,99.61,99.63,295800000.0
2007-12-26 09:55:00,99.63,99.635,99.605,99.635,248900000.0
2007-12-26 10:00:00,99.635,99.635,99.615,99.615,1183600000.0
2007-12-26 10:05:00,99.615,99.635,99.605,99.625,2131800000.0
2007-12-26 10:10:00,99.625,99.625,99.595,99.615,2314600000.0
2007-12-26 10:15:00,99.615,99.635,99.61,99.615,1062100000.0
2007-12-26 10:20:00,99.615,99.635,99.605,99.62,2227800000.0
2007-12-26 10:25:00,99.615,99.635,99.61,99.62,1818000000.0
2007-12-26 10:30:00,99.625,99.68,99.552,99.67,1991900000.0
2007-12-26 10:35:00,99.67,99.68,99.63,99.66,1691200000.0
2007-12-26 10:40:00,99.66,99.68,99.64,99.67,2687300000.0
2007-12-26 10:45:00,99.67,99.68,99.614,99.63,3098800000.0
2007-12-26 10:50:00,99.64,99.7,99.599,99.7,2115200000.0
2007-12-26 10:55:00,99.7,99.7,99.66,99.66,2718200000.0
2007-12-26 11:00:00,99.66,99.67,99.655,99.66,4032700000.0
2007-12-26 11:05:00,99.67,99.67,99.65,99.65,4461600000.0
2007-12-26 11:10:00,99.66,99.66,99.63,99.63,253000000.0
2007-12-26 11:15:00,99.63,99.67,99.63,99.67,60500000.0
2007-12-26 11:20:00,99.67,99.68,99.655,99.68,73900000.0
2007-12-26 11:25:00,99.68,99.695,99.66,99.665,15700000.0
2007-12-26 11:30:00,99.67,99.69,99.611,99.69,431100001.0
2007-12-26 11:35:00,99.695,99.7,99.655,99.7,39900000.0
2007-12-26 11:40:00,99.705,99.705,99.68,99.69,12800000.0
2007-12-26 11:45:00,99.695,99.71,99.685,99.705,74000000.0
2007-12-26 11:50:00,99.7,99.71,99.685,99.71,93700000.0
2007-12-26 11:55:00,99.7,99.71,99.69,99.71,28200000.0
2007-12-26 12:00:00,99.705,99.705,99.64,99.7,245000000.0
2007-12-26 12:05:00,99.72,99.72,99.695,99.7,124300000.0
2007-12-26 12:10:00,99.7,99.715,99.69,99.71,65000000.0
2007-12-26 12:15:00,99.69,99.73,99.69,99.71,75700000.0
2007-12-26 12:20:00,99.705,99.71,99.67,99.67,157600000.0
2007-12-26 12:25:00,99.67,99.685,99.6,99.625,90100000.0
2007-12-26 12:30:00,99.625,99.635,99.605,99.625,15200000.0
2007-12-26 12:35:00,99.61,99.65,99.61,99.61,58700000.0
2007-12-26 12:40:00,99.61,99.635,99.58,99.585,229300004.0
2007-12-26 12:45:00,99.58,99.595,99.57,99.585,24700000.0
2007-12-26 12:50:00,99.57,99.58,99.515,99.54,121700000.0
2007-12-26 12:55:00,99.54,99.565,99.52,99.54,344600005.0
2007-12-26 13:00:00,99.54,99.59,99.535,99.565,585000001.0
2007-12-26 13:05:00,99.55,99.575,99.5,99.575,63800000.0
2007-12-26 13:10:00,99.575,99.58,99.54,99.555,38500000.0
2007-12-26 13:15:00,99.555,99.555,99.525,99.545,60700000.0
2007-12-26 13:20:00,99.545,99.545,99.52,99.53,102700000.0
2007-12-26 13:25:00,99.52,99.53,99.492,99.525,28000000.0
2007-12-26 13:30:00,99.52,99.58,99.49,99.58,30600000.0
2007-12-26 13:35:00,99.575,99.585,99.55,99.56,58600000.0
2007-12-26 13:40:00,99.565,99.565,99.54,99.55,28200000.0
2007-12-26 13:45:00,99.55,99.565,99.54,99.555,56600000.0
2007-12-26 13:50:00,99.53,99.55,99.53,99.535,59300000.0
2007-12-26 13:55:00,99.53,99.56,99.51,99.55,158700000.0
2007-12-26 14:00:00,99.55,99.575,99.53,99.575,84200000.0
2007-12-26 14:05:00,99.575,99.605,99.56,99.59,195800000.0
2007-12-26 14:10:00,99.595,99.595,99.55,99.57,180600000.0
2007-12-26 14:15:00,99.57,99.605,99.555,99.57,217700000.0
2007-12-26 14:20:00,99.565,99.59,99.525,99.546,104700000.0
2007-12-26 14:25:00,99.575,99.59,99.57,99.585,67900000.0
2007-12-26 14:30:00,99.585,99.61,99.57,99.61,49300000.0
2007-12-26 14:35:00,99.61,99.66,99.605,99.64,152400000.0
2007-12-26 14:40:00,99.635,99.65,99.605,99.63,155200000.0
2007-12-26 14:45:00,99.62,99.635,99.58,99.61,76500000.0
2007-12-26 14:50:00,99.615,99.63,99.58,99.61,71700000.0
2007-12-26 14:55:00,99.605,99.64,99.57,99.6,331899999.0
2007-12-26 15:00:00,99.6,99.61,99.525,99.535,228300000.0
2007-12-26 15:05:00,99.535,99.56,99.49,99.52,408600000.0
2007-12-26 15:10:00,99.52,99.66,99.51,99.655,426100000.0
2007-12-26 15:15:00,99.655,99.76,99.65,99.73,736300000.0
2007-12-26 15:20:00,99.74,99.75,99.68,99.73,2492900003.0
2007-12-26 15:25:00,99.72,99.74,99.68,99.7,2552400000.0
2007-12-26 15:30:00,99.69,99.69,99.63,99.66,999400000.0
2007-12-26 15:35:00,99.66,99.68,99.63,99.65,975200000.0
2007-12-26 15:40:00,99.65,99.71,99.55,99.61,1880300001.0
2007-12-26 15:45:00,99.615,99.615,99.56,99.57,1677600000.0
2007-12-26 15:50:00,99.57,99.63,99.57,99.63,697600000.0
2007-12-26 15:55:00,99.63,99.63,99.58,99.6,721900000.0
2007-12-26 16:00:00,99.6,99.63,99.55,99.565,1187400002.0
2007-12-26 16:05:00,99.565,99.6,99.51,99.57,1453000000.0
2007-12-26 16:10:00,99.57,99.59,99.56,99.58,1031100001.0
2007-12-26 16:15:00,99.58,99.62,99.57,99.58,840100000.0
2007-12-26 16:20:00,99.58,99.58,99.52,99.52,684900000.0
2007-12-26 16:25:00,99.52,99.58,99.475,99.56,1791000002.0
2007-12-26 16:30:00,99.56,99.56,99.53,99.54,1232400000.0
2007-12-26 16:35:00,99.54,99.58,99.52,99.56,1323899997.0
2007-12-26 16:40:00,99.56,99.57,99.54,99.56,708200000.0
2007-12-26 16:45:00,99.56,99.65,99.55,99.625,1449400001.0
2007-12-26 16:50:00,99.64,99.66,99.61,99.63,1044800000.0
2007-12-26 16:55:00,99.64,99.72,99.6,99.69,2682799994.0
2007-12-26 17:00:00,99.69,99.72,99.645,99.66,1660200000.0
2007-12-26 17:05:00,99.66,99.66,99.57,99.65,1479700002.0
2007-12-26 17:10:00,99.65,99.7,99.62,99.63,1231900000.0
2007-12-26 17:15:00,99.63,99.64,99.56,99.58,1145500002.0
2007-12-26 17:20:00,99.58,99.62,99.55,99.58,1331999999.0
2007-12-26 17:25:00,99.58,99.62,99.54,99.58,2157400000.0
2007-12-26 17:30:00,99.58,99.62,99.575,99.61,1085900000.0
2007-12-26 17:35:00,99.61,99.64,99.59,99.59,1128000000.0
2007-12-26 17:40:00,99.59,99.62,99.56,99.59,1332000000.0
2007-12-26 17:45:00,99.535,99.59,99.535,99.58,562100000.0
2007-12-26 17:50:00,99.58,99.62,99.58,99.61,893100000.0
2007-12-26 17:55:00,99.61,99.65,99.56,99.64,2281900009.0
2007-12-26 18:00:00,99.65,99.65,99.61,99.63,1785400000.0
2007-12-26 18:05:00,99.63,99.66,99.61,99.65,968700000.0
2007-12-26 18:10:00,99.65,99.68,99.625,99.64,1648800000.0
2007-12-26 18:15:00,99.64,99.64,99.61,99.62,1477099999.0
2007-12-26 18:20:00,99.62,99.64,99.585,99.61,998100000.0
2007-12-26 18:25:00,99.61,99.63,99.6,99.62,893100000.0
2007-12-26 18:30:00,99.62,99.63,99.57,99.59,1558600004.0
2007-12-26 18:35:00,99.58,99.64,99.56,99.63,1230400007.0
2007-12-26 18:40:00,99.63,99.67,99.63,99.63,1183700000.0
2007-12-26 18:45:00,99.63,99.66,99.6,99.61,1460300000.0
2007-12-26 18:50:00,99.62,99.66,99.62,99.64,1012800000.0
2007-12-26 18:55:00,99.59,99.65,99.59,99.62,539250000.0
2007-12-26 19:00:00,99.62,99.69,99.615,99.66,557600000.0
2007-12-26 19:05:00,99.64,99.67,99.63,99.63,393000000.0
2007-12-26 19:10:00,99.63,99.66,99.58,99.65,1298200000.0
2007-12-26 19:15:00,99.65,99.68,99.64,99.665,1035499999.0
2007-12-26 19:20:00,99.67,99.7,99.66,99.68,433800000.0
2007-12-26 19:25:00,99.68,99.69,99.65,99.67,747900000.0
2007-12-26 19:30:00,99.67,99.68,99.635,99.65,715000000.0
2007-12-26 19:35:00,99.66,99.68,99.635,99.655,641500000.0
2007-12-26 19:40:00,99.67,99.71,99.65,99.69,781300000.0
2007-12-26 19:45:00,99.69,99.71,99.67,99.7,536800000.0
2007-12-26 19:50:00,99.685,99.73,99.68,99.72,1175900000.0
2007-12-26 19:55:00,99.7,99.74,99.68,99.7,1032100000.0
2007-12-26 20:00:00,99.7,99.75,99.69,99.74,533500000.0
2007-12-26 20:05:00,99.74,99.77,99.72,99.75,274400000.0
2007-12-26 20:10:00,99.75,99.78,99.73,99.75,968099999.0
2007-12-26 20:15:00,99.75,99.78,99.73,99.76,495600000.0
2007-12-26 20:20:00,99.76,99.77,99.69,99.74,934900002.0
2007-12-26 20:25:00,99.73,99.76,99.7,99.72,807799999.0
2007-12-26 20:30:00,99.72,99.75,99.675,99.74,203000000.0
2007-12-26 20:35:00,99.73,99.73,99.695,99.71,219400000.0
2007-12-26 20:40:00,99.71,99.76,99.7,99.74,284700000.0
2007-12-26 20:45:00,99.73,99.76,99.71,99.75,442700000.0
2007-12-26 20:50:00,99.74,99.79,99.73,99.76,155200000.0
2007-12-26 20:55:00,99.76,99.78,99.745,99.76,332100000.0
2007-12-26 21:00:00,99.75,99.79,99.745,99.75,232500000.0
2007-12-26 21:05:00,99.75,99.75,99.73,99.74,216000000.0
2007-12-26 21:10:00,99.75,99.77,99.74,99.75,205600000.0
2007-12-26 21:15:00,99.74,99.76,99.73,99.76,435400000.0
2007-12-26 21:20:00,99.76,99.78,99.74,99.77,399200000.0
2007-12-26 21:25:00,99.77,99.8,99.745,99.8,712900001.0
2007-12-26 21:30:00,99.79,99.83,99.78,99.82,492800000.0
2007-12-26 21:35:00,99.82,99.82,99.78,99.79,251100000.0
2007-12-26 21:40:00,99.8,99.81,99.77,99.77,343700000.0
2007-12-26 21:45:00,99.77,99.78,99.74,99.75,545000000.0
2007-12-26 21:50:00,99.75,99.84,99.75,99.81,1562100000.0
2007-12-26 21:55:00,99.81,99.86,99.77,99.77,1266800000.0
2007-12-26 22:00:00,99.78,99.81,99.78,99.81,998899999.0
2007-12-26 22:05:00,99.81,99.82,99.78,99.79,409100000.0
2007-12-26 22:10:00,99.79,99.8,99.77,99.8,232000000.0
2007-12-26 22:15:00,99.8,99.8,99.73,99.78,124300000.0
2007-12-26 22:20:00,99.763,99.82,99.753,99.82,174000000.0
2007-12-26 22:25:00,99.805,99.82,99.785,99.81,193700000.0
2007-12-26 22:30:00,99.81,99.85,99.79,99.84,84800000.0
2007-12-26 22:35:00,99.83,99.84,99.81,99.82,141600000.0
2007-12-26 22:40:00,99.82,99.88,99.81,99.85,1127999995.0
2007-12-26 22:45:00,99.85,99.92,99.84,99.9,1242499990.0
2007-12-26 22:50:00,99.9,99.93,99.87,99.88,1287599977.0
2007-12-26 22:55:00,99.89,99.92,99.83,99.84,2065999979.0
2007-12-26 23:00:00,99.85,99.86,99.82,99.83,834800000.0
2007-12-26 23:05:00,99.83,99.85,99.78,99.83,1455400000.0
2007-12-26 23:10:00,99.83,99.85,99.82,99.835,647500000.0
2007-12-26 23:15:00,99.835,99.85,99.81,99.85,765600000.0
2007-12-26 23:20:00,99.855,99.86,99.83,99.83,183100000.0
2007-12-26 23:25:00,99.84,99.865,99.82,99.84,660700000.0
2007-12-26 23:30:00,99.85,99.875,99.825,99.86,428000000.0
2007-12-26 23:35:00,99.86,99.95,99.86,99.93,763200000.0
2007-12-26 23:40:00,99.93,99.94,99.88,99.9,1034400000.0
2007-12-26 23:45:00,99.9,99.93,99.87,99.91,568700000.0
2007-12-26 23:50:00,99.91,99.93,99.86,99.88,453300000.0
2007-12-26 23:55:00,99.88,99.91,99.85,99.91,233100000.0
2007-12-27 00:00:00,99.91,99.91,99.78,99.8,1188200000.0
2007-12-27 00:05:00,99.8,99.8,99.72,99.8,1019600000.0
2007-12-27 00:10:00,99.8,99.8,99.71,99.76,867100000.0
2007-12-27 00:15:00,99.77,99.82,99.77,99.8,203200000.0
2007-12-27 00:20:00,99.8,99.81,99.74,99.8,142900000.0
2007-12-27 00:25:00,99.8,99.81,99.75,99.78,96300000.0
2007-12-27 00:30:00,99.78,99.82,99.78,99.81,137900000.0
2007-12-27 00:35:00,99.81,99.82,99.78,99.81,173500000.0
2007-12-27 00:40:00,99.81,99.84,99.781,99.82,57100000.0
2007-12-27 00:45:00,99.82,99.9,99.81,99.81,160700000.0
2007-12-27 00:50:00,99.81,99.81,99.77,99.8,220500000.0
2007-12-27 00:55:00,99.81,99.84,99.8,99.83,401500000.0
2007-12-27 01:00:00,99.83,99.85,99.79,99.84,943500003.0
2007-12-27 01:05:00,99.84,99.865,99.81,99.845,545400000.0
2007-12-27 01:10:00,99.845,99.845,99.815,99.84,470400000.0
2007-12-27 01:15:00,99.815,99.845,99.815,99.845,540100000.0
2007-12-27 01:20:00,99.845,99.85,99.81,99.825,520400000.0
2007-12-27 01:25:00,99.825,99.825,99.795,99.815,306800000.0
2007-12-27 01:30:00,99.815,99.865,99.815,99.845,193300000.0
2007-12-27 01:35:00,99.845,99.855,99.795,99.8,34000000.0
2007-12-27 01:40:00,99.795,99.845,99.795,99.825,130100000.0
2007-12-27 01:45:00,99.825,99.875,99.815,99.875,386800000.0
2007-12-27 01:50:00,99.875,99.905,99.855,99.885,765500000.0
2007-12-27 01:55:00,99.875,99.875,99.85,99.865,81500000.0
2007-12-27 02:00:00,99.865,99.875,99.845,99.865,244000000.0
2007-12-27 02:05:00,99.865,99.895,99.865,99.875,273000000.0
2007-12-27 02:10:00,99.875,99.9,99.865,99.885,754500000.0
2007-12-27 02:15:00,99.885,99.895,99.85,99.885,1236600000.0
2007-12-27 02:20:00,99.885,99.905,99.83,99.845,879700000.0
2007-12-27 02:25:00,99.845,99.865,99.825,99.855,1320200000.0
2007-12-27 02:30:00,99.855,99.905,99.845,99.865,1039299999.0
2007-12-27 02:35:00,99.865,99.875,99.835,99.875,1462699997.0
2007-12-27 02:40:00,99.875,99.875,99.825,99.825,1395700002.0
2007-12-27 02:45:00,99.83,99.855,99.825,99.84,1061699999.0
2007-12-27 02:50:00,99.84,99.875,99.815,99.82,2179899997.0
2007-12-27 02:55:00,99.825,99.905,99.82,99.865,2644800016.0
2007-12-27 03:00:00,99.865,99.945,99.86,99.885,2041799996.0
2007-12-27 03:05:00,99.885,99.895,99.825,99.85,1613899997.0
2007-12-27 03:10:00,99.86,99.865,99.805,99.825,1027400000.0
2007-12-27 03:15:00,99.825,99.865,99.805,99.865,894000000.0
2007-12-27 03:20:00,99.865,99.965,99.845,99.915,1546700003.0
2007-12-27 03:25:00,99.915,99.945,99.855,99.855,1484699999.0
2007-12-27 03:30:00,99.855,99.875,99.815,99.825,869000000.0
2007-12-27 03:35:00,99.825,99.845,99.815,99.82,927800000.0
2007-12-27 03:40:00,99.825,99.85,99.825,99.84,280200000.0
2007-12-27 03:45:00,99.845,99.845,99.765,99.775,802599999.0
2007-12-27 03:50:00,99.775,99.825,99.765,99.815,1125800001.0
2007-12-27 03:55:00,99.825,99.895,99.795,99.895,1939700002.0
2007-12-27 04:00:00,99.895,99.91,99.815,99.825,1920300004.0
2007-12-27 04:05:00,99.825,99.835,99.8,99.815,1198700000.0
2007-12-27 04:10:00,99.815,99.865,99.815,99.85,2585900003.0
2007-12-27 04:15:00,99.85,99.905,99.85,99.895,1231900003.0
2007-12-27 04:20:00,99.895,99.915,99.885,99.915,754600000.0
2007-12-27 04:25:00,99.915,99.915,99.87,99.88,744100000.0
2007-12-27 04:30:00,99.875,99.885,99.855,99.87,555100000.0
2007-12-27 04:35:00,99.865,99.9,99.855,99.895,682300000.0
2007-12-27 04:40:00,99.895,99.905,99.88,99.885,485100000.0
2007-12-27 04:45:00,99.885,99.905,99.875,99.875,525200000.0
2007-12-27 04:50:00,99.885,99.885,99.865,99.87,550600000.0
2007-12-27 04:55:00,99.86,99.93,99.86,99.915,841799998.0
2007-12-27 05:00:00,99.915,99.93,99.895,99.92,690600000.0
2007-12-27 05:05:00,99.915,100.015,99.9,100.005,1718900000.0
2007-12-27 05:10:00,99.995,100.015,99.945,99.95,1656800000.0
2007-12-27 05:15:00,99.955,100.005,99.94,99.995,1847300000.0
2007-12-27 05:20:00,99.99,100.01,99.975,99.995,572300000.0
2007-12-27 05:25:00,99.995,100.06,99.99,100.035,1048100000.0
2007-12-27 05:30:00,100.035,100.05,100.02,100.045,893900000.0
2007-12-27 05:35:00,100.05,100.075,100.04,100.045,935400000.0
2007-12-27 05:40:00,100.045,100.085,100.045,100.055,202100000.0
2007-12-27 05:45:00,100.055,100.085,100.015,100.025,256800000.0
2007-12-27 05:50:00,100.02,100.02,99.985,100.005,766300000.0
2007-12-27 05:55:00,100.005,100.035,99.97,99.99,1241200000.0
2007-12-27 06:00:00,99.99,100.015,99.975,100.015,784300000.0
2007-12-27 06:05:00,100.015,100.015,99.99,100.005,505100000.0
2007-12-27 06:10:00,100.005,100.015,99.98,99.985,768200000.0
2007-12-27 06:15:00,99.985,100.025,99.985,100.025,234200000.0
2007-12-27 06:20:00,100.025,100.025,99.965,99.985,1068500000.0
2007-12-27 06:25:00,99.985,100.015,99.945,99.975,959500000.0
2007-12-27 06:30:00,99.98,99.985,99.925,99.975,510700000.0
2007-12-27 06:35:00,99.97,99.98,99.935,99.945,535700000.0
2007-12-27 06:40:00,99.945,99.98,99.915,99.97,1701400000.0
2007-12-27 06:45:00,99.97,100.01,99.97,100.01,698600000.0
2007-12-27 06:50:00,100.01,100.01,99.97,99.99,721400000.0
2007-12-27 06:55:00,99.985,100.02,99.975,100.005,614800000.0
2007-12-27 07:00:00,100.005,100.025,99.995,100.02,1259100000.0
2007-12-27 07:05:00,100.015,100.03,100.01,100.025,685700000.0
2007-12-27 07:10:00,100.025,100.055,100.02,100.045,841200000.0
2007-12-27 07:15:00,100.04,100.07,100.035,100.07,854200000.0
2007-12-27 07:20:00,100.08,100.085,100.06,100.06,436900000.0
2007-12-27 07:25:00,100.06,100.115,100.06,100.06,932500000.0
2007-12-27 07:30:00,100.07,100.1,100.025,100.075,1385100000.0
2007-12-27 07:35:00,100.08,100.08,100.01,100.025,1325900000.0
2007-12-27 07:40:00,100.03,100.065,100.01,100.045,2248900000.0
2007-12-27 07:45:00,100.04,100.085,100.035,100.085,1256500000.0
2007-12-27 07:50:00,100.085,100.105,100.035,100.105,832900000.0
2007-12-27 07:55:00,100.11,100.155,100.085,100.13,1056900000.0
2007-12-27 08:00:00,100.13,100.165,100.1,100.12,1988800000.0
2007-12-27 08:05:00,100.12,100.12,100.075,100.09,2427200001.0
2007-12-27 08:10:00,100.09,100.1,100.06,100.095,1379699999.0
2007-12-27 08:15:00,100.095,100.105,100.085,100.095,941800000.0
2007-12-27 08:20:00,100.095,100.105,100.085,100.085,993600000.0
2007-12-27 08:25:00,100.065,100.095,100.055,100.09,1266800002.0
2007-12-27 08:30:00,100.085,100.105,100.04,100.07,1933199999.0
2007-12-27 08:35:00,100.07,100.09,100.05,100.07,736700000.0
2007-12-27 08:40:00,100.07,100.08,100.025,100.035,2005100002.0
2007-12-27 08:45:00,100.035,100.055,100.025,100.055,1342500000.0
2007-12-27 08:50:00,100.055,100.085,100.045,100.065,980500000.0
2007-12-27 08:55:00,100.065,100.075,99.985,100.005,1820100000.0
2007-12-27 09:00:00,100.005,100.095,99.995,100.08,1811800000.0
2007-12-27 09:05:00,100.08,100.11,100.07,100.1,1576900000.0
2007-12-27 09:10:00,100.1,100.1,100.015,100.03,1349800001.0
2007-12-27 09:15:00,100.03,100.045,100.0,100.035,1334000000.0
2007-12-27 09:20:00,100.035,100.09,99.995,100.03,1005000000.0
2007-12-27 09:25:00,100.035,100.06,100.03,100.06,401100000.0
2007-12-27 09:30:00,100.05,100.09,100.035,100.065,874000000.0
2007-12-27 09:35:00,100.065,100.07,100.01,100.04,1692099999.0
2007-12-27 09:40:00,100.04,100.08,100.035,100.04,1458299999.0
2007-12-27 09:45:00,100.04,100.045,100.01,100.03,1170599999.0
2007-12-27 09:50:00,100.03,100.065,100.01,100.045,1466900000.0
2007-12-27 09:55:00,100.045,100.1,100.045,100.085,1260900000.0
2007-12-27 10:00:00,100.085,100.13,100.07,100.08,1942500001.0
2007-12-27 10:05:00,100.08,100.105,100.04,100.08,2229300002.0
2007-12-27 10:10:00,100.08,100.1,100.05,100.055,1512000001.0
2007-12-27 10:15:00,100.055,100.07,99.985,100.01,1821100000.0
2007-12-27 10:20:00,100.01,100.035,99.97,99.975,1551300000.0
2007-12-27 10:25:00,99.975,100.0,99.885,99.98,2039900003.0
2007-12-27 10:30:00,99.98,100.0,99.87,99.955,2038800003.0
2007-12-27 10:35:00,99.955,100.0,99.955,99.97,1805200000.0
2007-12-27 10:40:00,99.97,99.99,99.95,99.99,661200000.0
2007-12-27 10:45:00,99.99,100.025,99.96,99.995,699100000.0
2007-12-27 10:50:00,99.99,100.01,99.94,99.96,372000000.0
2007-12-27 10:55:00,99.96,100.0,99.93,99.98,850900000.0
2007-12-27 11:00:00,99.98,100.0,99.91,99.98,1588600000.0
2007-12-27 11:05:00,99.985,100.005,99.95,99.96,1711300000.0
2007-12-27 11:10:00,99.96,100.005,99.94,99.97,2250700013.0
2007-12-27 11:15:00,99.97,99.98,99.88,99.88,1585700000.0
2007-12-27 11:20:00,99.88,99.935,99.86,99.935,1626100000.0
2007-12-27 11:25:00,99.935,99.98,99.86,99.95,2475800000.0
2007-12-27 11:30:00,99.955,99.97,99.875,99.93,2148900000.0
2007-12-27 11:35:00,99.93,99.945,99.81,99.825,1962900000.0
2007-12-27 11:40:00,99.82,99.895,99.81,99.895,1828900001.0
2007-12-27 11:45:00,99.89,99.9,99.77,99.78,2209700004.0
2007-12-27 11:50:00,99.78,99.86,99.78,99.83,1829000002.0
2007-12-27 11:55:00,99.83,99.84,99.67,99.68,2499500000.0
2007-12-27 12:00:00,99.675,99.72,99.57,99.695,1647300000.0
2007-12-27 12:05:00,99.7,99.71,99.605,99.655,1804300000.0
2007-12-27 12:10:00,99.655,99.66,99.57,99.64,2295500004.0
2007-12-27 12:15:00,99.64,99.67,99.63,99.65,2195700000.0
2007-12-27 12:20:00,99.65,99.71,99.65,99.69,1483900000.0
2007-12-27 12:25:00,99.69,99.72,99.675,99.68,1801900000.0
2007-12-27 12:30:00,99.68,99.69,99.575,99.63,2249500000.0
2007-12-27 12:35:00,99.63,99.645,99.6,99.63,855700000.0
2007-12-27 12:40:00,99.62,99.705,99.61,99.705,1699600000.0
2007-12-27 12:45:00,99.705,99.715,99.66,99.695,1214500000.0
2007-12-27 12:50:00,99.695,99.735,99.685,99.7,1275900000.0
2007-12-27 12:55:00,99.7,99.75,99.69,99.725,1058300000.0
2007-12-27 13:00:00,99.725,99.75,99.69,99.71,1644000000.0
2007-12-27 13:05:00,99.71,99.765,99.705,99.765,1279500000.0
2007-12-27 13:10:00,99.76,99.85,99.745,99.8,1581800000.0
2007-12-27 13:15:00,99.8,99.845,99.795,99.805,1715400000.0
2007-12-27 13:20:00,99.805,99.815,99.775,99.815,993900000.0
2007-12-27 13:25:00,99.815,99.82,99.78,99.8,1125800000.0
2007-12-27 13:30:00,99.8,99.865,99.8,99.85,1554800000.0
2007-12-27 13:35:00,99.85,99.88,99.82,99.865,1499600000.0
2007-12-27 13:40:00,99.865,99.95,99.86,99.95,1017299999.0
2007-12-27 13:45:00,99.95,99.965,99.9,99.91,2185699986.0
2007-12-27 13:50:00,99.92,100.01,99.9,99.985,1891999995.0
2007-12-27 13:55:00,99.985,100.02,99.915,99.925,2447000000.0
2007-12-27 14:00:00,99.925,99.955,99.925,99.95,1134900000.0
2007-12-27 14:05:00,99.95,99.95,99.84,99.925,2719299999.0
2007-12-27 14:10:00,99.925,99.975,99.9,99.94,1559400000.0
2007-12-27 14:15:00,99.94,100.01,99.92,99.945,1262099999.0
2007-12-27 14:20:00,99.945,100.1,99.945,100.055,3860999999.0
2007-12-27 14:25:00,100.06,100.135,100.03,100.085,2631749988.0
2007-12-27 14:30:00,100.085,100.15,100.04,100.125,3342899997.0
2007-12-27 14:35:00,100.125,100.15,100.07,100.07,1800049992.0
2007-12-27 14:40:00,100.085,100.09,100.03,100.09,1878449998.0
2007-12-27 14:45:00,100.085,100.09,100.04,100.045,1164100000.0
2007-12-27 14:50:00,100.045,100.06,99.94,99.98,1213049999.0
2007-12-27 14:55:00,99.98,100.015,99.96,99.97,2153299993.0
2007-12-27 15:00:00,99.97,99.995,99.93,99.985,1290600000.0
2007-12-27 15:05:00,99.98,100.015,99.965,99.965,1615050000.0
2007-12-27 15:10:00,99.965,99.97,99.8,99.945,2580100000.0
2007-12-27 15:15:00,99.945,99.97,99.88,99.915,2241849999.0
2007-12-27 15:20:00,99.915,100.005,99.91,99.98,2981099998.0
2007-12-27 15:25:00,99.98,100.0,99.935,99.935,2409099996.0
2007-12-27 15:30:00,99.935,99.98,99.815,99.86,3665350000.0
2007-12-27 15:35:00,99.86,99.87,99.76,99.765,3670750000.0
2007-12-27 15:40:00,99.765,99.765,99.62,99.68,4239549999.0
2007-12-27 15:45:00,99.685,99.79,99.67,99.755,5045699993.0
2007-12-27 15:50:00,99.755,99.815,99.745,99.8,2638249999.0
2007-12-27 15:55:00,99.8,99.81,99.71,99.72,3886449992.0
2007-12-27 16:00:00,99.72,99.755,99.61,99.73,3773399998.0
2007-12-27 16:05:00,99.74,99.85,99.7,99.815,2696400000.0
2007-12-27 16:10:00,99.81,99.905,99.78,99.865,2861849999.0
2007-12-27 16:15:00,99.865,99.91,99.84,99.875,3095700000.0
2007-12-27 16:20:00,99.875,99.9,99.715,99.84,3043349999.0
2007-12-27 16:25:00,99.835,99.865,99.8,99.83,1878350000.0
2007-12-27 16:30:00,99.83,99.83,99.775,99.79,2121950000.0
2007-12-27 16:35:00,99.79,99.83,99.76,99.77,2150250000.0
2007-12-27 16:40:00,99.77,99.82,99.74,99.82,2375100000.0
2007-12-27 16:45:00,99.82,99.82,99.77,99.79,1922950000.0
2007-12-27 16:50:00,99.795,99.855,99.76,99.845,3158950000.0
2007-12-27 16:55:00,99.845,99.87,99.78,99.81,3394750000.0
2007-12-27 17:00:00,99.81,100.01,99.81,100.0,3841350000.0
2007-12-27 17:05:00,100.0,100.025,99.91,99.93,2467250000.0
2007-12-27 17:10:00,99.93,99.96,99.91,99.955,2607250000.0
2007-12-27 17:15:00,99.96,99.96,99.905,99.92,1785250000.0
2007-12-27 17:20:00,99.91,99.935,99.855,99.905,2791600000.0
2007-12-27 17:25:00,99.9,99.97,99.89,99.905,2254750000.0
2007-12-27 17:30:00,99.9,99.96,99.88,99.91,3507550000.0
2007-12-27 17:35:00,99.905,99.95,99.87,99.89,2912150000.0
2007-12-27 17:40:00,99.89,99.98,99.87,99.955,2987950000.0
2007-12-27 17:45:00,99.965,99.97,99.915,99.95,2698199999.0
2007-12-27 17:50:00,99.94,100.02,99.93,99.97,2630750000.0
2007-12-27 17:55:00,99.965,100.085,99.935,100.085,3156000000.0
2007-12-27 18:00:00,100.09,100.11,99.94,99.96,3000699999.0
2007-12-27 18:05:00,99.96,100.025,99.945,99.945,3001249999.0
2007-12-27 18:10:00,99.94,99.995,99.87,99.935,4601000004.0
2007-12-27 18:15:00,99.93,99.93,99.79,99.82,4531049999.0
2007-12-27 18:20:00,99.82,99.915,99.81,99.915,3166599999.0
2007-12-27 18:25:00,99.92,100.02,99.92,99.99,2995249998.0
2007-12-27 18:30:00,99.99,100.01,99.93,99.965,2418400001.0
2007-12-27 18:35:00,99.965,99.995,99.95,99.955,1494549999.0
2007-12-27 18:40:00,99.96,100.02,99.94,100.01,3285449995.0
2007-12-27 18:45:00,100.015,100.035,99.96,99.98,2032550001.0
2007-12-27 18:50:00,99.98,100.06,99.95,99.98,3151749994.0
2007-12-27 18:55:00,99.98,100.02,99.955,99.995,1323299999.0
2007-12-27 19:00:00,99.995,100.05,99.98,100.01,2271250000.0
2007-12-27 19:05:00,100.01,100.015,99.9,99.9,2139550001.0
2007-12-27 19:10:00,99.895,99.93,99.835,99.875,2003900000.0
2007-12-27 19:15:00,99.875,99.88,99.795,99.83,2324400000.0
2007-12-27 19:20:00,99.84,99.915,99.82,99.91,1224350000.0
2007-12-27 19:25:00,99.91,99.915,99.77,99.77,2311650000.0
2007-12-27 19:30:00,99.77,99.815,99.75,99.8,1752600000.0
2007-12-27 19:35:00,99.795,99.81,99.73,99.75,1859000000.0
2007-12-27 19:40:00,99.75,99.78,99.67,99.68,2497100000.0
2007-12-27 19:45:00,99.68,99.765,99.68,99.715,1883650000.0
2007-12-27 19:50:00,99.72,99.78,99.7,99.75,1883550000.0
2007-12-27 19:55:00,99.75,99.75,99.58,99.595,3037850000.0
2007-12-27 20:00:00,99.6,99.665,99.59,99.66,1852450000.0
2007-12-27 20:05:00,99.66,99.695,99.65,99.695,322850000.0
2007-12-27 20:10:00,99.69,99.72,99.66,99.7,615750000.0
2007-12-27 20:15:00,99.7,99.745,99.685,99.725,792750000.0
2007-12-27 20:20:00,99.725,99.74,99.675,99.69,678199999.0
2007-12-27 20:25:00,99.69,99.785,99.68,99.775,494800000.0
2007-12-27 20:30:00,99.775,99.78,99.745,99.755,108200000.0
2007-12-27 20:35:00,99.76,99.775,99.715,99.75,824000000.0
2007-12-27 20:40:00,99.75,99.81,99.75,99.8,1507900000.0
2007-12-27 20:45:00,99.795,99.805,99.75,99.785,829200000.0
2007-12-27 20:50:00,99.785,99.825,99.76,99.795,933100000.0
2007-12-27 20:55:00,99.795,99.835,99.785,99.82,701600000.0
2007-12-27 21:00:00,99.82,99.855,99.75,99.85,685500000.0
2007-12-27 21:05:00,99.84,99.9,99.84,99.87,1065300000.0
2007-12-27 21:10:00,99.87,99.915,99.86,99.89,712100000.0
2007-12-27 21:15:00,99.89,99.9,99.87,99.88,1279450000.0
2007-12-27 21:20:00,99.89,99.905,99.87,99.885,723900000.0
2007-12-27 21:25:00,99.885,99.89,99.84,99.865,1135700000.0
2007-12-27 21:30:00,99.865,99.885,99.83,99.86,1366500000.0
2007-12-27 21:35:00,99.86,99.865,99.83,99.85,849900000.0
2007-12-27 21:40:00,99.85,99.895,99.83,99.885,1151550000.0
2007-12-27 21:45:00,99.885,99.915,99.88,99.91,1296500000.0
2007-12-27 21:50:00,99.91,99.925,99.885,99.92,1239999999.0
2007-12-27 21:55:00,99.92,99.96,99.89,99.9,1647849997.0
2007-12-27 22:00:00,99.905,99.95,99.9,99.93,1221950000.0
2007-12-27 22:05:00,99.935,99.935,99.82,99.83,747800000.0
2007-12-27 22:10:00,99.82,99.86,99.815,99.835,377550000.0
2007-12-27 22:15:00,99.84,99.865,99.83,99.855,322400000.0
2007-12-27 22:20:00,99.855,99.865,99.84,99.86,537700000.0
2007-12-27 22:25:00,99.865,99.865,99.82,99.85,537050000.0
2007-12-27 22:30:00,99.85,99.87,99.82,99.855,1057100000.0
2007-12-27 22:35:00,99.855,99.89,99.815,99.845,1144700000.0
2007-12-27 22:40:00,99.84,99.85,99.74,99.745,729500000.0
2007-12-27 22:45:00,99.755,99.805,99.68,99.715,1263500001.0
2007-12-27 22:50:00,99.715,99.745,99.65,99.69,1109750000.0
2007-12-27 22:55:00,99.69,99.69,99.64,99.68,863100000.0
2007-12-27 23:00:00,99.68,99.695,99.665,99.675,669600000.0
2007-12-27 23:05:00,99.675,99.74,99.66,99.685,556500000.0
2007-12-27 23:10:00,99.7,99.705,99.68,99.7,422650000.0
2007-12-27 23:15:00,99.71,99.79,99.7,99.76,807700000.0
2007-12-27 23:20:00,99.76,99.76,99.71,99.74,714150000.0
2007-12-27 23:25:00,99.74,99.76,99.715,99.745,542750000.0
2007-12-27 23:30:00,99.745,99.76,99.7,99.745,456000000.0
2007-12-27 23:35:00,99.755,99.755,99.7,99.725,573400000.0
2007-12-27 23:40:00,99.725,99.76,99.715,99.75,585250000.0
2007-12-27 23:45:00,99.75,99.8,99.72,99.77,1081500000.0
2007-12-27 23:50:00,99.77,99.84,99.735,99.775,1001750000.0
2007-12-27 23:55:00,99.775,99.87,99.76,99.78,939600001.0
2007-12-28 00:00:00,99.79,99.8,99.75,99.78,1476599989.0
2007-12-28 00:05:00,99.78,99.78,99.74,99.75,1395550000.0
2007-12-28 00:10:00,99.74,99.75,99.69,99.69,547600000.0
2007-12-28 00:15:00,99.7,99.77,99.68,99.72,1487600032.0
2007-12-28 00:20:00,99.72,99.73,99.67,99.675,1081500008.0
2007-12-28 00:25:00,99.675,99.705,99.66,99.695,252600000.0
2007-12-28 00:30:00,99.685,99.715,99.68,99.69,427399999.0
2007-12-28 00:35:00,99.69,99.715,99.67,99.68,350500000.0
2007-12-28 00:40:00,99.685,99.74,99.66,99.74,581299999.0
2007-12-28 00:45:00,99.74,99.775,99.74,99.77,462100003.0
2007-12-28 00:50:00,99.77,99.8,99.76,99.79,402900000.0
2007-12-28 00:55:00,99.785,99.825,99.785,99.805,371300000.0
2007-12-28 01:00:00,99.8,99.81,99.68,99.72,1259700000.0
2007-12-28 01:05:00,99.72,99.74,99.7,99.7,227700000.0
2007-12-28 01:10:00,99.705,99.75,99.69,99.735,232800000.0
2007-12-28 01:15:00,99.735,99.755,99.705,99.755,61400000.0
2007-12-28 01:20:00,99.755,99.805,99.75,99.79,281300000.0
2007-12-28 01:25:00,99.785,99.79,99.735,99.79,186600000.0
2007-12-28 01:30:00,99.79,99.795,99.705,99.765,361300001.0
2007-12-28 01:35:00,99.785,99.84,99.765,99.83,311300000.0
2007-12-28 01:40:00,99.83,99.83,99.78,99.82,154600000.0
2007-12-28 01:45:00,99.82,99.83,99.77,99.795,55500000.0
2007-12-28 01:50:00,99.79,99.875,99.785,99.85,129300000.0
2007-12-28 01:55:00,99.855,99.885,99.85,99.875,49100000.0
2007-12-28 02:00:00,99.86,99.935,99.86,99.925,343800000.0
2007-12-28 02:05:00,99.915,99.925,99.885,99.89,207800000.0
2007-12-28 02:10:00,99.89,99.89,99.835,99.845,134700000.0
2007-12-28 02:15:00,99.84,99.885,99.84,99.845,144900000.0
2007-12-28 02:20:00,99.84,99.885,99.84,99.875,51000000.0
2007-12-28 02:25:00,99.88,99.885,99.815,99.845,140600000.0
2007-12-28 02:30:00,99.85,99.92,99.835,99.84,314400000.0
2007-12-28 02:35:00,99.845,99.85,99.77,99.795,224500001.0
2007-12-28 02:40:00,99.795,99.875,99.79,99.87,120700000.0
2007-12-28 02:45:00,99.87,99.945,99.87,99.915,112300000.0
2007-12-28 02:50:00,99.915,99.99,99.9,99.96,152500000.0
2007-12-28 02:55:00,99.96,99.97,99.92,99.955,246800000.0
2007-12-28 03:00:00,99.955,99.955,99.81,99.825,348000000.0
2007-12-28 03:05:00,99.825,99.915,99.825,99.9,473600000.0
2007-12-28 03:10:00,99.9,99.94,99.88,99.915,364000000.0
2007-12-28 03:15:00,99.915,99.94,99.76,99.775,732000000.0
2007-12-28 03:20:00,99.775,99.82,99.755,99.79,863900001.0
2007-12-28 03:25:00,99.79,99.8,99.755,99.78,588699999.0
2007-12-28 03:30:00,99.79,99.81,99.76,99.775,377000000.0
2007-12-28 03:35:00,99.775,99.8,99.725,99.785,291400000.0
2007-12-28 03:40:00,99.79,99.795,99.7,99.705,395700000.0
2007-12-28 03:45:00,99.71,99.725,99.655,99.68,656400000.0
2007-12-28 03:50:00,99.68,99.69,99.595,99.605,394700000.0
2007-12-28 03:55:00,99.605,99.61,99.37,99.375,1073800000.0
2007-12-28 04:00:00,99.37,99.385,99.285,99.325,395200000.0
2007-12-28 04:05:00,99.325,99.33,99.27,99.28,221500000.0
2007-12-28 04:10:00,99.28,99.29,99.16,99.165,659300001.0
2007-12-28 04:15:00,99.165,99.175,99.05,99.06,717900001.0
2007-12-28 04:20:00,99.06,99.07,98.89,98.985,485600000.0
2007-12-28 04:25:00,98.985,99.0,98.915,98.99,430800000.0
2007-12-28 04:30:00,98.995,99.06,98.945,98.945,425600000.0
2007-12-28 04:35:00,98.945,99.02,98.91,99.02,122700000.0
2007-12-28 04:40:00,99.02,99.08,99.005,99.08,379200000.0
2007-12-28 04:45:00,99.08,99.12,99.04,99.045,364100000.0
2007-12-28 04:50:00,99.045,99.045,99.01,99.03,223900000.0
2007-12-28 04:55:00,99.025,99.065,99.0,99.06,309400000.0
2007-12-28 05:00:00,99.055,99.14,99.05,99.12,280400000.0
2007-12-28 05:05:00,99.125,99.15,99.115,99.12,148500000.0
2007-12-28 05:10:00,99.115,99.13,99.055,99.075,376100000.0
2007-12-28 05:15:00,99.085,99.105,99.06,99.095,55100000.0
2007-12-28 05:20:00,99.08,99.11,99.08,99.08,119800000.0
2007-12-28 05:25:00,99.08,99.08,98.98,98.99,745500000.0
2007-12-28 05:30:00,98.985,98.985,98.925,98.925,497900000.0
2007-12-28 05:35:00,98.925,98.975,98.92,98.965,230000000.0
2007-12-28 05:40:00,98.95,98.98,98.94,98.965,68400000.0
2007-12-28 05:45:00,98.975,99.0,98.965,98.995,95000000.0
2007-12-28 05:50:00,98.995,99.04,98.99,99.015,231600000.0
2007-12-28 05:55:00,99.005,99.03,98.955,98.99,330300000.0
2007-12-28 06:00:00,98.995,99.035,98.995,99.03,305800000.0
2007-12-28 06:05:00,99.02,99.065,99.015,99.025,529700001.0
2007-12-28 06:10:00,99.025,99.085,99.02,99.075,191400000.0
2007-12-28 06:15:00,99.075,99.13,99.035,99.115,415100001.0
2007-12-28 06:20:00,99.115,99.125,99.085,99.085,189200000.0
2007-12-28 06:25:00,99.09,99.095,99.04,99.065,256600000.0
2007-12-28 06:30:00,99.065,99.075,98.99,98.99,241200000.0
2007-12-28 06:35:00,98.995,99.01,98.98,99.005,128500000.0
2007-12-28 06:40:00,99.0,99.0,98.955,98.96,403400000.0
2007-12-28 06:45:00,98.96,98.99,98.95,98.95,439200000.0
2007-12-28 06:50:00,98.965,98.97,98.95,98.96,107500000.0
2007-12-28 06:55:00,98.96,98.97,98.95,98.955,323100000.0
2007-12-28 07:00:00,98.965,98.98,98.94,98.975,390800000.0
2007-12-28 07:05:00,98.97,98.975,98.915,98.94,592600000.0
2007-12-28 07:10:00,98.94,98.945,98.845,98.865,728200000.0
2007-12-28 07:15:00,98.87,98.87,98.775,98.785,1203500001.0
2007-12-28 07:20:00,98.78,98.8,98.75,98.755,1157900000.0
2007-12-28 07:25:00,98.755,98.77,98.65,98.65,2081200000.0
2007-12-28 07:30:00,98.65,98.7,98.64,98.67,1922899999.0
2007-12-28 07:35:00,98.67,98.67,98.535,98.65,1298400000.0
2007-12-28 07:40:00,98.66,98.715,98.61,98.62,523600000.0
2007-12-28 07:45:00,98.62,98.65,98.5,98.505,232100000.0
2007-12-28 07:50:00,98.505,98.56,98.49,98.53,527400000.0
2007-12-28 07:55:00,98.53,98.59,98.45,98.59,722200000.0
2007-12-28 08:00:00,98.585,98.59,98.47,98.52,2140300000.0
2007-12-28 08:05:00,98.515,98.58,98.51,98.54,3716700000.0
2007-12-28 08:10:00,98.54,98.595,98.535,98.565,483200000.0
2007-12-28 08:15:00,98.565,98.585,98.49,98.53,458300000.0
2007-12-28 08:20:00,98.53,98.61,98.52,98.54,478000000.0
2007-12-28 08:25:00,98.545,98.625,98.53,98.6,247100000.0
2007-12-28 08:30:00,98.6,98.63,98.58,98.59,156000000.0
2007-12-28 08:35:00,98.605,98.68,98.58,98.68,170300000.0
2007-12-28 08:40:00,98.68,98.735,98.675,98.715,294900000.0
2007-12-28 08:45:00,98.71,98.76,98.705,98.74,230000000.0
2007-12-28 08:50:00,98.74,98.825,98.725,98.82,218500000.0
2007-12-28 08:55:00,98.82,98.94,98.82,98.905,345000000.0
2007-12-28 09:00:00,98.89,98.91,98.845,98.91,202200000.0
2007-12-28 09:05:00,98.905,99.1,98.905,99.09,313600000.0
2007-12-28 09:10:00,99.09,99.1,99.005,99.03,527600000.0
2007-12-28 09:15:00,99.03,99.075,99.02,99.065,550200000.0
2007-12-28 09:20:00,99.065,99.1,99.02,99.1,346600000.0
2007-12-28 09:25:00,99.1,99.1,99.025,99.04,322300000.0
2007-12-28 09:30:00,99.04,99.06,99.025,99.035,211600000.0
2007-12-28 09:35:00,99.04,99.07,98.99,99.055,313600000.0
2007-12-28 09:40:00,99.055,99.095,99.035,99.055,498200000.0
2007-12-28 09:45:00,99.055,99.06,98.935,99.04,1002700000.0
2007-12-28 09:50:00,99.04,99.08,99.03,99.04,633200000.0
2007-12-28 09:55:00,99.035,99.04,98.92,99.0,1920700000.0
2007-12-28 10:00:00,99.0,99.015,98.95,99.01,701100000.0
2007-12-28 10:05:00,99.015,99.12,99.005,99.025,1265600000.0
2007-12-28 10:10:00,99.03,99.055,98.99,99.025,692800000.0
2007-12-28 10:15:00,99.025,99.025,98.975,98.975,686500000.0
2007-12-28 10:20:00,98.975,98.975,98.855,98.885,545300000.0
2007-12-28 10:25:00,98.875,98.935,98.855,98.93,1096400000.0
2007-12-28 10:30:00,98.93,98.995,98.905,98.915,460900000.0
2007-12-28 10:35:00,98.9,98.915,98.87,98.89,525000001.0
2007-12-28 10:40:00,98.895,98.95,98.895,98.925,424900000.0
2007-12-28 10:45:00,98.925,98.985,98.92,98.98,778200000.0
2007-12-28 10:50:00,98.985,99.06,98.975,99.0,659100000.0
2007-12-28 10:55:00,99.0,99.0,98.92,98.935,419400000.0
2007-12-28 11:00:00,98.935,98.96,98.91,98.96,463400001.0
2007-12-28 11:05:00,98.95,98.97,98.92,98.94,663700000.0
2007-12-28 11:10:00,98.935,99.04,98.92,98.98,843700000.0
2007-12-28 11:15:00,98.98,99.04,98.97,99.04,854400002.0
2007-12-28 11:20:00,99.04,99.135,99.04,99.115,347600000.0
2007-12-28 11:25:00,99.115,99.13,99.04,99.07,283600000.0
2007-12-28 11:30:00,99.07,99.08,99.02,99.08,731400000.0
2007-12-28 11:35:00,99.08,99.1,99.045,99.06,495900000.0
2007-12-28 11:40:00,99.06,99.06,99.005,99.03,692900000.0
2007-12-28 11:45:00,99.03,99.04,98.985,99.04,490100001.0
2007-12-28 11:50:00,99.045,99.075,99.01,99.015,826800000.0
2007-12-28 11:55:00,99.02,99.07,99.02,99.04,360000000.0
2007-12-28 12:00:00,99.04,99.1,99.0,99.06,553600000.0
2007-12-28 12:05:00,99.06,99.11,99.035,99.1,360300000.0
2007-12-28 12:10:00,99.1,99.14,99.08,99.13,717200001.0
2007-12-28 12:15:00,99.13,99.14,99.075,99.085,712100000.0
2007-12-28 12:20:00,99.09,99.12,99.06,99.08,890800000.0
2007-12-28 12:25:00,99.08,99.085,99.01,99.075,379800000.0
2007-12-28 12:30:00,99.07,99.115,99.05,99.06,411700000.0
2007-12-28 12:35:00,99.06,99.065,99.0,99.015,580800000.0
2007-12-28 12:40:00,99.015,99.015,98.85,98.86,1360600000.0
2007-12-28 12:45:00,98.86,98.87,98.73,98.805,1169800000.0
2007-12-28 12:50:00,98.805,99.035,98.8,98.97,854600000.0
2007-12-28 12:55:00,98.97,99.015,98.95,98.98,231900000.0
2007-12-28 13:00:00,98.97,99.005,98.94,98.965,544500000.0
2007-12-28 13:05:00,98.965,99.035,98.915,99.005,795499999.0
2007-12-28 13:10:00,99.025,99.07,98.97,99.045,699100000.0
2007-12-28 13:15:00,99.045,99.085,99.04,99.05,100600000.0
2007-12-28 13:20:00,99.055,99.06,98.96,98.975,55500000.0
2007-12-28 13:25:00,98.975,98.985,98.935,98.975,80900000.0
2007-12-28 13:30:00,98.98,99.065,98.975,99.03,63100000.0
2007-12-28 13:35:00,99.03,99.03,98.97,98.99,73400000.0
2007-12-28 13:40:00,98.99,99.005,98.93,98.93,98600000.0
2007-12-28 13:45:00,98.93,98.94,98.845,98.86,118100000.0
2007-12-28 13:50:00,98.86,99.015,98.855,98.965,91900000.0
2007-12-28 13:55:00,98.97,99.03,98.96,99.025,63500000.0
2007-12-28 14:00:00,99.025,99.14,99.0,99.14,901100000.0
2007-12-28 14:05:00,99.13,99.16,99.06,99.065,1989600000.0
2007-12-28 14:10:00,99.065,99.16,99.05,99.115,1464600000.0
2007-12-28 14:15:00,99.115,99.13,99.0,99.025,1331400000.0
2007-12-28 14:20:00,99.02,99.085,99.015,99.07,1138600001.0
2007-12-28 14:25:00,99.07,99.21,99.07,99.13,1617000000.0
2007-12-28 14:30:00,99.13,99.32,99.13,99.255,2793799996.0
2007-12-28 14:35:00,99.255,99.26,99.19,99.23,1135900000.0
2007-12-28 14:40:00,99.23,99.275,99.17,99.2,1322500000.0
2007-12-28 14:45:00,99.2,99.275,99.19,99.26,1173100000.0
2007-12-28 14:50:00,99.26,99.295,99.235,99.27,525200000.0
2007-12-28 14:55:00,99.27,99.29,99.235,99.24,752799999.0
2007-12-28 15:00:00,99.24,99.25,99.195,99.225,1432500000.0
2007-12-28 15:05:00,99.225,99.235,99.205,99.235,903500000.0
2007-12-28 15:10:00,99.235,99.26,99.225,99.25,1081399998.0
2007-12-28 15:15:00,99.245,99.34,99.225,99.34,1820399999.0
2007-12-28 15:20:00,99.34,99.4,99.33,99.35,1700200000.0
2007-12-28 15:25:00,99.35,99.38,99.3,99.34,3073699999.0
2007-12-28 15:30:00,99.34,99.35,99.275,99.28,952600000.0
2007-12-28 15:35:00,99.28,99.35,99.27,99.33,1893200000.0
2007-12-28 15:40:00,99.34,99.38,99.255,99.305,1155200000.0
2007-12-28 15:45:00,99.305,99.36,99.28,99.285,1392099999.0
2007-12-28 15:50:00,99.29,99.37,99.285,99.32,2292100001.0
2007-12-28 15:55:00,99.32,99.385,99.29,99.32,1896899999.0
2007-12-28 16:00:00,99.32,99.36,99.315,99.355,513100000.0
2007-12-28 16:05:00,99.355,99.365,99.295,99.33,1589000000.0
2007-12-28 16:10:00,99.325,99.405,99.325,99.35,790100000.0
2007-12-28 16:15:00,99.35,99.35,99.275,99.315,1110900000.0
2007-12-28 16:20:00,99.305,99.385,99.305,99.38,1485000000.0
2007-12-28 16:25:00,99.385,99.415,99.355,99.355,1393200000.0
2007-12-28 16:30:00,99.355,99.405,99.345,99.4,372500000.0
2007-12-28 16:35:00,99.4,99.41,99.345,99.39,905000000.0
2007-12-28 16:40:00,99.39,99.42,99.355,99.415,611500000.0
2007-12-28 16:45:00,99.425,99.43,99.385,99.425,892200000.0
2007-12-28 16:50:00,99.43,99.435,99.36,99.36,643800000.0
2007-12-28 16:55:00,99.355,99.435,99.355,99.41,1563100000.0
2007-12-28 17:00:00,99.41,99.415,99.21,99.285,1680600000.0
2007-12-28 17:05:00,99.28,99.31,99.18,99.29,981200000.0
2007-12-28 17:10:00,99.29,99.385,99.165,99.17,1747600000.0
2007-12-28 17:15:00,99.17,99.23,99.135,99.23,1082000000.0
2007-12-28 17:20:00,99.225,99.265,99.14,99.145,556600000.0
2007-12-28 17:25:00,99.145,99.18,99.09,99.135,1242600000.0
2007-12-28 17:30:00,99.135,99.15,99.085,99.135,772900000.0
2007-12-28 17:35:00,99.135,99.18,99.1,99.165,1445899999.0
2007-12-28 17:40:00,99.165,99.195,99.12,99.125,793800000.0
2007-12-28 17:45:00,99.125,99.18,99.11,99.175,1261300000.0
2007-12-28 17:50:00,99.175,99.19,99.07,99.11,2633900000.0
2007-12-28 17:55:00,99.11,99.155,99.065,99.15,1878500000.0
2007-12-28 18:00:00,99.15,99.205,99.115,99.115,2181800000.0
2007-12-28 18:05:00,99.12,99.145,99.08,99.095,1306800000.0
2007-12-28 18:10:00,99.095,99.135,99.055,99.125,1477100000.0
2007-12-28 18:15:00,99.135,99.135,98.935,99.015,1769500000.0
2007-12-28 18:20:00,99.015,99.03,98.98,99.005,1236600000.0
2007-12-28 18:25:00,99.005,99.01,98.88,98.885,1387800000.0
2007-12-28 18:30:00,98.885,98.905,98.85,98.905,812300000.0
2007-12-28 18:35:00,98.905,98.94,98.87,98.875,1005600000.0
2007-12-28 18:40:00,98.875,98.93,98.865,98.9,1299400000.0
2007-12-28 18:45:00,98.9,98.915,98.815,98.85,1949500000.0
2007-12-28 18:50:00,98.85,98.865,98.715,98.72,2272900000.0
2007-12-28 18:55:00,98.72,98.76,98.655,98.655,2102800000.0
2007-12-28 19:00:00,98.655,98.7,98.6,98.63,1818800000.0
2007-12-28 19:05:00,98.625,98.625,98.545,98.595,1668800000.0
2007-12-28 19:10:00,98.595,98.62,98.525,98.555,2365900000.0
2007-12-28 19:15:00,98.56,98.63,98.52,98.59,1435900000.0
2007-12-28 19:20:00,98.59,98.645,98.58,98.59,1743500000.0
2007-12-28 19:25:00,98.59,98.635,98.57,98.63,1653800000.0
2007-12-28 19:30:00,98.63,98.645,98.585,98.6,1326700000.0
2007-12-28 19:35:00,98.6,98.65,98.565,98.58,1506900000.0
2007-12-28 19:40:00,98.585,98.59,98.535,98.54,1283500000.0
2007-12-28 19:45:00,98.54,98.555,98.465,98.48,2429100000.0
2007-12-28 19:50:00,98.49,98.52,98.46,98.46,1804100000.0
2007-12-28 19:55:00,98.46,98.535,98.46,98.51,1890900000.0
2007-12-28 20:00:00,98.51,98.54,98.44,98.47,1644900000.0
2007-12-28 20:05:00,98.47,98.58,98.455,98.56,2025900000.0
2007-12-28 20:10:00,98.56,98.595,98.54,98.565,1365000000.0
2007-12-28 20:15:00,98.57,98.57,98.46,98.47,1355900000.0
2007-12-28 20:20:00,98.47,98.525,98.435,98.44,1242400000.0
2007-12-28 20:25:00,98.44,98.47,98.41,98.41,1093400000.0
2007-12-28 20:30:00,98.41,98.435,98.33,98.385,1701700000.0
2007-12-28 20:35:00,98.375,98.405,98.295,98.355,1204300000.0
2007-12-28 20:40:00,98.345,98.53,98.345,98.495,460700000.0
2007-12-28 20:45:00,98.495,98.525,98.44,98.515,1532100000.0
2007-12-28 20:50:00,98.525,98.575,98.515,98.555,964000000.0
2007-12-28 20:55:00,98.555,98.595,98.545,98.585,1227100000.0
2007-12-28 21:00:00,98.585,98.6,98.55,98.565,990900000.0
2007-12-28 21:05:00,98.565,98.565,98.45,98.47,1274099998.0
2007-12-28 21:10:00,98.47,98.54,98.47,98.48,1234900000.0
2007-12-28 21:15:00,98.48,98.53,98.47,98.51,1143599999.0
2007-12-28 21:20:00,98.51,98.53,98.48,98.53,694500001.0
2007-12-28 21:25:00,98.52,98.575,98.51,98.53,1012899997.0
2007-12-28 21:30:00,98.53,98.55,98.52,98.52,818700000.0
2007-12-28 21:35:00,98.52,98.54,98.51,98.53,249700000.0
2007-12-28 21:40:00,98.54,98.57,98.54,98.565,618900000.0
2007-12-28 21:45:00,98.57,98.64,98.54,98.63,775600000.0
2007-12-28 21:50:00,98.63,98.63,98.58,98.59,811700000.0
2007-12-28 21:55:00,98.59,98.6,98.5,98.51,879000001.0
2007-12-28 22:00:00,98.51,98.525,98.44,98.45,1279099999.0
2007-12-28 22:05:00,98.45,98.54,98.42,98.53,1757500007.0
2007-12-28 22:10:00,98.53,98.57,98.515,98.56,647200002.0
2007-12-28 22:15:00,98.56,98.615,98.55,98.6,1437399995.0
2007-12-28 22:20:00,98.595,98.62,98.55,98.605,1024600002.0
2007-12-28 22:25:00,98.6,98.64,98.56,98.57,1560400000.0
2007-12-28 22:30:00,98.57,98.595,98.53,98.58,1143099998.0
2007-12-28 22:35:00,98.58,98.66,98.565,98.605,1628300000.0
2007-12-28 22:40:00,98.605,98.615,98.56,98.57,1039700000.0
2007-12-28 22:45:00,98.57,98.595,98.55,98.56,833400001.0
2007-12-28 22:50:00,98.56,98.575,98.54,98.565,1209200000.0
2007-12-28 22:55:00,98.565,98.565,98.52,98.54,1552400000.0
2007-12-28 23:00:00,98.54,98.555,98.363,98.383,247099998.0
2007-12-28 23:05:00,98.381,98.47,98.379,98.453,718200000.0
2007-12-28 23:10:00,98.435,98.507,98.42,98.482,756699999.0
2007-12-28 23:15:00,98.47,98.498,98.409,98.426,222500000.0
2007-12-28 23:20:00,98.422,98.463,98.393,98.395,336600001.0
2007-12-28 23:25:00,98.414,98.439,98.337,98.366,374700000.0
2007-12-28 23:30:00,98.366,98.391,98.22,98.313,189600001.0
2007-12-28 23:35:00,98.311,98.33,98.243,98.32,296100000.0
2007-12-28 23:40:00,98.312,98.324,98.238,98.299,341700000.0
2007-12-28 23:45:00,98.33,98.444,98.319,98.353,334200001.0
2007-12-28 23:50:00,98.358,98.371,98.297,98.3,614900002.0
2007-12-28 23:55:00,98.301,98.342,98.257,98.32,894300001.0
2007-12-31 00:00:00,98.624,98.765,98.623,98.671,267500000.0
2007-12-31 00:05:00,98.688,98.784,98.688,98.737,138300000.0
2007-12-31 00:10:00,98.729,98.738,98.619,98.677,195000000.0
2007-12-31 00:15:00,98.671,98.717,98.646,98.657,167300000.0
2007-12-31 00:20:00,98.655,98.691,98.569,98.625,126200000.0
2007-12-31 00:25:00,98.633,98.706,98.571,98.7,210700000.0
2007-12-31 00:30:00,98.683,98.76,98.683,98.76,137200000.0
2007-12-31 00:35:00,98.75,98.77,98.72,98.73,305200000.0
2007-12-31 00:40:00,98.72,98.73,98.68,98.7,327100000.0
2007-12-31 00:45:00,98.7,98.72,98.65,98.7,942500000.0
2007-12-31 00:50:00,98.7,98.709,98.637,98.67,319100000.0
2007-12-31 00:55:00,98.67,98.71,98.62,98.7,392500000.0
2007-12-31 01:00:00,98.7,98.71,98.66,98.71,707900000.0
2007-12-31 01:05:00,98.71,98.72,98.67,98.72,492800000.0
2007-12-31 01:10:00,98.72,98.74,98.678,98.699,434300000.0
2007-12-31 01:15:00,98.71,98.72,98.67,98.67,853700000.0
2007-12-31 01:20:00,98.68,98.69,98.57,98.58,690000000.0
2007-12-31 01:25:00,98.58,98.65,98.5,98.55,1109500000.0
2007-12-31 01:30:00,98.55,98.57,98.42,98.45,888100000.0
2007-12-31 01:35:00,98.44,98.44,98.378,98.41,519900000.0
2007-12-31 01:40:00,98.41,98.42,98.38,98.42,499400000.0
2007-12-31 01:45:00,98.42,98.44,98.39,98.42,686500000.0
2007-12-31 01:50:00,98.42,98.46,98.42,98.44,363900000.0
2007-12-31 01:55:00,98.44,98.5,98.391,98.49,269000000.0
2007-12-31 02:00:00,98.49,98.55,98.48,98.55,1159100003.0
2007-12-31 02:05:00,98.56,98.62,98.5,98.54,2061800001.0
2007-12-31 02:10:00,98.54,98.61,98.54,98.56,1680099997.0
2007-12-31 02:15:00,98.56,98.59,98.5,98.57,819899986.0
2007-12-31 02:20:00,98.57,98.57,98.54,98.56,198600000.0
2007-12-31 02:25:00,98.57,98.6,98.57,98.6,100700000.0
2007-12-31 02:30:00,98.6,98.65,98.57,98.65,255200000.0
2007-12-31 02:35:00,98.65,98.7,98.64,98.66,933200000.0
2007-12-31 02:40:00,98.66,98.74,98.66,98.72,1067800000.0
2007-12-31 02:45:00,98.72,98.76,98.72,98.74,310400000.0
2007-12-31 02:50:00,98.74,98.74,98.64,98.7,941599999.0
2007-12-31 02:55:00,98.7,98.7,98.59,98.59,587299999.0
2007-12-31 03:00:00,98.59,98.6,98.55,98.6,847899999.0
2007-12-31 03:05:00,98.6,98.6,98.46,98.48,2335400007.0
2007-12-31 03:10:00,98.46,98.48,98.34,98.34,3350800003.0
2007-12-31 03:15:00,98.35,98.42,98.33,98.4,2105000011.0
2007-12-31 03:20:00,98.4,98.46,98.37,98.42,1781500000.0
2007-12-31 03:25:00,98.42,98.44,98.34,98.365,1483900000.0
2007-12-31 03:30:00,98.365,98.41,98.355,98.39,1458800000.0
2007-12-31 03:35:00,98.39,98.44,98.38,98.43,175100000.0
2007-12-31 03:40:00,98.43,98.43,98.38,98.41,273600000.0
2007-12-31 03:45:00,98.41,98.43,98.4,98.41,253100000.0
2007-12-31 03:50:00,98.41,98.43,98.4,98.42,94800000.0
2007-12-31 03:55:00,98.42,98.45,98.4,98.4,288800000.0
2007-12-31 04:00:00,98.4,98.42,98.36,98.37,1099500000.0
2007-12-31 04:05:00,98.37,98.39,98.33,98.35,803900000.0
2007-12-31 04:10:00,98.35,98.35,98.3,98.34,706700000.0
2007-12-31 04:15:00,98.34,98.39,98.33,98.34,1314300000.0
2007-12-31 04:20:00,98.34,98.38,98.31,98.37,1163900000.0
2007-12-31 04:25:00,98.37,98.4,98.33,98.35,1102600000.0
2007-12-31 04:30:00,98.35,98.36,98.32,98.32,1322500000.0
2007-12-31 04:35:00,98.32,98.34,98.28,98.29,888900000.0
2007-12-31 04:40:00,98.29,98.32,98.27,98.27,941000000.0
2007-12-31 04:45:00,98.29,98.33,98.275,98.33,1047300000.0
2007-12-31 04:50:00,98.33,98.47,98.295,98.46,1308500000.0
2007-12-31 04:55:00,98.46,98.46,98.35,98.36,1497900000.0
2007-12-31 05:00:00,98.36,98.39,98.35,98.38,803000000.0
2007-12-31 05:05:00,98.38,98.42,98.36,98.42,446400000.0
2007-12-31 05:10:00,98.42,98.42,98.35,98.37,1030800002.0
2007-12-31 05:15:00,98.37,98.46,98.37,98.46,324400000.0
2007-12-31 05:20:00,98.46,98.46,98.41,98.46,200400001.0
2007-12-31 05:25:00,98.46,98.47,98.42,98.46,1126200001.0
2007-12-31 05:30:00,98.46,98.48,98.43,98.45,1163300000.0
2007-12-31 05:35:00,98.46,98.47,98.44,98.46,789499997.0
2007-12-31 05:40:00,98.46,98.49,98.45,98.49,406400000.0
2007-12-31 05:45:00,98.49,98.57,98.47,98.55,2154500001.0
2007-12-31 05:50:00,98.55,98.62,98.55,98.6,2015999999.0
2007-12-31 05:55:00,98.6,98.71,98.56,98.68,1478300002.0
2007-12-31 06:00:00,98.68,98.69,98.64,98.66,863100000.0
2007-12-31 06:05:00,98.66,98.66,98.59,98.62,117800000.0
2007-12-31 06:10:00,98.62,98.62,98.59,98.62,47200000.0
2007-12-31 06:15:00,98.61,98.62,98.61,98.62,21300000.0
2007-12-31 06:20:00,98.61,98.63,98.61,98.63,32300000.0
2007-12-31 06:25:00,98.61,98.63,98.58,98.62,88700000.0
2007-12-31 06:30:00,98.62,98.63,98.57,98.63,78400000.0
2007-12-31 06:35:00,98.63,98.64,98.61,98.64,148500000.0
2007-12-31 06:40:00,98.64,98.65,98.62,98.65,198700000.0
2007-12-31 06:45:00,98.65,98.65,98.62,98.63,77800000.0
2007-12-31 06:50:00,98.65,98.73,98.63,98.73,1565699997.0
2007-12-31 06:55:00,98.73,98.78,98.73,98.73,853500000.0
2007-12-31 07:00:00,98.73,98.75,98.72,98.74,695200001.0
2007-12-31 07:05:00,98.74,98.74,98.68,98.71,1628200000.0
2007-12-31 07:10:00,98.71,98.72,98.695,98.72,454500000.0
2007-12-31 07:15:00,98.7,98.72,98.675,98.7,963100000.0
2007-12-31 07:20:00,98.7,98.72,98.685,98.7,576000000.0
2007-12-31 07:25:00,98.7,98.72,98.67,98.69,1016500000.0
2007-12-31 07:30:00,98.69,98.71,98.68,98.7,486500000.0
2007-12-31 07:35:00,98.7,98.72,98.67,98.7,942500000.0
2007-12-31 07:40:00,98.685,98.74,98.68,98.74,1606700002.0
2007-12-31 07:45:00,98.74,98.74,98.69,98.71,610000000.0
2007-12-31 07:50:00,98.7,98.73,98.69,98.72,531200000.0
2007-12-31 07:55:00,98.72,98.72,98.68,98.69,411700000.0
2007-12-31 08:00:00,98.69,98.71,98.66,98.66,513300000.0
2007-12-31 08:05:00,98.67,98.72,98.66,98.72,722000000.0
2007-12-31 08:10:00,98.72,98.73,98.66,98.73,1452199996.0
2007-12-31 08:15:00,98.73,98.77,98.68,98.69,2072100001.0
2007-12-31 08:20:00,98.69,98.75,98.68,98.74,1416200000.0
2007-12-31 08:25:00,98.74,98.74,98.67,98.69,1881199999.0
2007-12-31 08:30:00,98.69,98.73,98.69,98.7,932900000.0
2007-12-31 08:35:00,98.685,98.7,98.66,98.69,1448399998.0
2007-12-31 08:40:00,98.69,98.7,98.64,98.64,1558799995.0
2007-12-31 08:45:00,98.64,98.67,98.535,98.6,2509599999.0
2007-12-31 08:50:00,98.6,98.64,98.55,98.64,2474000000.0
2007-12-31 08:55:00,98.63,98.66,98.57,98.595,1838200002.0
2007-12-31 09:00:00,98.595,98.61,98.56,98.58,933900002.0
2007-12-31 09:05:00,98.585,98.64,98.575,98.575,954800002.0
2007-12-31 09:10:00,98.575,98.66,98.575,98.61,1222400000.0
2007-12-31 09:15:00,98.61,98.62,98.57,98.6,1006900001.0
2007-12-31 09:20:00,98.6,98.62,98.575,98.59,529800001.0
2007-12-31 09:25:00,98.6,98.63,98.58,98.63,899300002.0
2007-12-31 09:30:00,98.63,98.65,98.58,98.6,1750000001.0
2007-12-31 09:35:00,98.6,98.6,98.56,98.59,1706199990.0
2007-12-31 09:40:00,98.59,98.61,98.54,98.58,2309499993.0
2007-12-31 09:45:00,98.58,98.59,98.51,98.58,860900003.0
2007-12-31 09:50:00,98.58,98.61,98.54,98.6,1329000006.0
2007-12-31 09:55:00,98.6,98.65,98.57,98.63,1597000001.0
2007-12-31 10:00:00,98.63,98.64,98.59,98.61,1371399997.0
2007-12-31 10:05:00,98.61,98.66,98.6,98.6,1603400003.0
2007-12-31 10:10:00,98.6,98.64,98.575,98.59,1206600000.0
2007-12-31 10:15:00,98.59,98.61,98.515,98.53,1478500000.0
2007-12-31 10:20:00,98.53,98.58,98.51,98.58,2116600001.0
2007-12-31 10:25:00,98.58,98.655,98.57,98.63,1802200000.0
2007-12-31 10:30:00,98.63,98.63,98.575,98.6,2351099998.0
2007-12-31 10:35:00,98.6,98.66,98.585,98.65,982900000.0
2007-12-31 10:40:00,98.645,98.645,98.58,98.595,980799998.0
2007-12-31 10:45:00,98.595,98.62,98.52,98.55,1749199997.0
2007-12-31 10:50:00,98.55,98.59,98.525,98.55,1308100003.0
2007-12-31 10:55:00,98.55,98.65,98.54,98.65,1686599995.0
2007-12-31 11:00:00,98.65,98.65,98.58,98.58,1584900006.0
2007-12-31 11:05:00,98.58,98.61,98.54,98.58,2241299999.0
2007-12-31 11:10:00,98.575,98.62,98.54,98.55,2146800000.0
2007-12-31 11:15:00,98.55,98.57,98.54,98.56,1975800000.0
2007-12-31 11:20:00,98.56,98.63,98.55,98.63,1482399999.0
2007-12-31 11:25:00,98.63,98.63,98.55,98.57,1602900000.0
2007-12-31 11:30:00,98.57,98.61,98.55,98.57,2238199996.0
2007-12-31 11:35:00,98.57,98.575,98.54,98.575,572299999.0
2007-12-31 11:40:00,98.56,98.59,98.55,98.59,1048300000.0
2007-12-31 11:45:00,98.59,98.59,98.51,98.55,1257300004.0
2007-12-31 11:50:00,98.55,98.58,98.485,98.515,1053800000.0
2007-12-31 11:55:00,98.515,98.535,98.39,98.41,1195000000.0
2007-12-31 12:00:00,98.41,98.43,98.37,98.38,1073900000.0
2007-12-31 12:05:00,98.38,98.385,98.32,98.375,1549900000.0
2007-12-31 12:10:00,98.375,98.39,98.32,98.36,985200000.0
2007-12-31 12:15:00,98.37,98.42,98.33,98.34,1508500000.0
2007-12-31 12:20:00,98.335,98.405,98.28,98.395,1986100000.0
2007-12-31 12:25:00,98.395,98.425,98.37,98.38,1833900000.0
2007-12-31 12:30:00,98.4,98.405,98.35,98.37,1390800000.0
2007-12-31 12:35:00,98.35,98.385,98.33,98.355,965600000.0
2007-12-31 12:40:00,98.33,98.39,98.32,98.38,722800000.0
2007-12-31 12:45:00,98.38,98.45,98.365,98.375,823600000.0
2007-12-31 12:50:00,98.375,98.435,98.36,98.37,942300000.0
2007-12-31 12:55:00,98.37,98.38,98.35,98.36,572600000.0
2007-12-31 13:00:00,98.36,98.375,98.33,98.355,995700000.0
2007-12-31 13:05:00,98.355,98.41,98.34,98.405,1115100000.0
2007-12-31 13:10:00,98.4,98.435,98.39,98.42,625100000.0
2007-12-31 13:15:00,98.41,98.435,98.37,98.38,743000000.0
2007-12-31 13:20:00,98.38,98.41,98.35,98.41,488900000.0
2007-12-31 13:25:00,98.41,98.445,98.36,98.39,1533299999.0
2007-12-31 13:30:00,98.39,98.515,98.37,98.46,1213700000.0
2007-12-31 13:35:00,98.475,98.48,98.43,98.44,854900000.0
2007-12-31 13:40:00,98.44,98.46,98.43,98.455,891500000.0
2007-12-31 13:45:00,98.45,98.47,98.41,98.43,686999999.0
2007-12-31 13:50:00,98.43,98.475,98.42,98.445,692100000.0
2007-12-31 13:55:00,98.445,98.49,98.43,98.43,1092000000.0
2007-12-31 14:00:00,98.43,98.445,98.34,98.37,2095300002.0
2007-12-31 14:05:00,98.365,98.4,98.36,98.4,1219100000.0
2007-12-31 14:10:00,98.4,98.42,98.365,98.42,669500000.0
2007-12-31 14:15:00,98.42,98.435,98.41,98.42,344400000.0
2007-12-31 14:20:00,98.42,98.43,98.38,98.415,818400000.0
2007-12-31 14:25:00,98.415,98.425,98.315,98.335,1462900000.0
2007-12-31 14:30:00,98.335,98.365,98.295,98.335,919500000.0
2007-12-31 14:35:00,98.335,98.39,98.275,98.38,1450500000.0
2007-12-31 14:40:00,98.38,98.41,98.34,98.38,1269600000.0
2007-12-31 14:45:00,98.365,98.405,98.34,98.395,897800000.0
2007-12-31 14:50:00,98.395,98.47,98.39,98.465,567600000.0
2007-12-31 14:55:00,98.465,98.465,98.4,98.425,697000000.0
2007-12-31 15:00:00,98.425,98.475,98.395,98.455,1356699998.0
2007-12-31 15:05:00,98.455,98.465,98.43,98.455,568600000.0
2007-12-31 15:10:00,98.455,98.455,98.375,98.395,1026800000.0
2007-12-31 15:15:00,98.395,98.415,98.31,98.31,1115600000.0
2007-12-31 15:20:00,98.31,98.32,98.21,98.32,3854899998.0
2007-12-31 15:25:00,98.32,98.32,98.25,98.285,1168700000.0
2007-12-31 15:30:00,98.285,98.325,98.23,98.31,1970399999.0
2007-12-31 15:35:00,98.31,98.33,98.24,98.32,1768199991.0
2007-12-31 15:40:00,98.32,98.365,98.275,98.28,1866700000.0
2007-12-31 15:45:00,98.285,98.29,98.24,98.27,1679700000.0
2007-12-31 15:50:00,98.27,98.415,98.245,98.405,1746500000.0
2007-12-31 15:55:00,98.405,98.405,98.36,98.37,1531400000.0
2007-12-31 16:00:00,98.37,98.38,98.33,98.37,1119200000.0
2007-12-31 16:05:00,98.37,98.37,98.18,98.22,2461599999.0
2007-12-31 16:10:00,98.23,98.25,98.19,98.21,2297500000.0
2007-12-31 16:15:00,98.21,98.26,98.17,98.25,2550800000.0
2007-12-31 16:20:00,98.24,98.3,98.22,98.24,2088500000.0
2007-12-31 16:25:00,98.23,98.24,98.15,98.17,2201600000.0
2007-12-31 16:30:00,98.17,98.175,98.03,98.07,3112300000.0
2007-12-31 16:35:00,98.07,98.105,97.98,98.1,2729400000.0
2007-12-31 16:40:00,98.08,98.115,98.03,98.04,2048400000.0
2007-12-31 16:45:00,98.04,98.075,97.925,97.93,2253499999.0
2007-12-31 16:50:00,97.925,97.965,97.865,97.88,3174900000.0
2007-12-31 16:55:00,97.88,97.91,97.72,97.75,3452599996.0
2007-12-31 17:00:00,97.75,97.885,97.75,97.79,4215399995.0
2007-12-31 17:05:00,97.79,97.86,97.71,97.835,3671099999.0
2007-12-31 17:10:00,97.835,97.935,97.785,97.9,3013200000.0
2007-12-31 17:15:00,97.9,98.09,97.88,98.035,3361700000.0
2007-12-31 17:20:00,98.035,98.065,97.99,97.99,1782300000.0
2007-12-31 17:25:00,97.99,98.1,97.98,97.99,3631200000.0
2007-12-31 17:30:00,97.99,97.99,97.875,97.89,3214999990.0
2007-12-31 17:35:00,97.89,97.93,97.825,97.9,3132499999.0
2007-12-31 17:40:00,97.9,97.93,97.81,97.825,2755200002.0
2007-12-31 17:45:00,97.82,97.9,97.8,97.9,1869900000.0
2007-12-31 17:50:00,97.9,97.97,97.88,97.885,3685099993.0
2007-12-31 17:55:00,97.885,98.095,97.885,98.04,4611199999.0
2007-12-31 18:00:00,98.04,98.285,98.035,98.165,3901999997.0
2007-12-31 18:05:00,98.17,98.175,98.1,98.115,2869900000.0
2007-12-31 18:10:00,98.115,98.125,98.06,98.075,2366200000.0
2007-12-31 18:15:00,98.075,98.12,98.05,98.075,2888900001.0
2007-12-31 18:20:00,98.075,98.16,98.01,98.13,3376900001.0
2007-12-31 18:25:00,98.12,98.225,98.12,98.205,3068200001.0
2007-12-31 18:30:00,98.205,98.22,98.15,98.21,2601000001.0
2007-12-31 18:35:00,98.21,98.24,98.14,98.21,2942799996.0
2007-12-31 18:40:00,98.21,98.21,98.13,98.16,2073700000.0
2007-12-31 18:45:00,98.17,98.17,98.05,98.06,1913100000.0
2007-12-31 18:50:00,98.06,98.06,97.955,97.97,2381799995.0
2007-12-31 18:55:00,97.97,98.025,97.95,98.0,1863400001.0
2007-12-31 19:00:00,98.0,98.01,97.899,97.947,1040800001.0
2007-12-31 19:05:00,97.924,97.964,97.888,97.908,969100001.0
2007-12-31 19:10:00,97.905,97.944,97.764,97.812,318100000.0
2007-12-31 19:15:00,97.765,97.866,97.765,97.818,147400000.0
2007-12-31 19:20:00,97.851,97.914,97.813,97.906,397700001.0
2007-12-31 19:25:00,97.903,97.938,97.863,97.92,367600000.0
2007-12-31 19:30:00,97.902,97.983,97.874,97.901,521400000.0
2007-12-31 19:35:00,97.892,97.977,97.89,97.95,638300002.0
2007-12-31 19:40:00,97.965,98.017,97.916,97.98,631000001.0
2007-12-31 19:45:00,97.975,98.101,97.962,97.993,282900000.0
2007-12-31 19:50:00,97.966,98.016,97.906,98.005,439200000.0
2007-12-31 19:55:00,98.019,98.062,97.93,97.947,605900001.0
2007-12-31 20:00:00,97.925,98.099,97.918,98.009,479000000.0
2007-12-31 20:05:00,98.038,98.081,97.924,97.974,951200001.0
2007-12-31 20:10:00,97.972,98.057,97.914,97.983,829900000.0
2007-12-31 20:15:00,97.973,98.045,97.937,97.996,714900001.0
2007-12-31 20:20:00,97.991,98.036,97.925,97.949,421600000.0
2007-12-31 20:25:00,98.003,98.038,97.927,97.976,243600000.0
2007-12-31 20:30:00,97.982,98.014,97.931,97.958,228600000.0
2007-12-31 20:35:00,97.962,97.987,97.904,97.925,189400000.0
2007-12-31 20:40:00,97.957,97.98,97.895,97.946,185800000.0
2007-12-31 20:45:00,97.935,97.982,97.901,97.949,234900000.0
2007-12-31 20:50:00,97.936,97.955,97.85,97.892,181800001.0
2007-12-31 20:55:00,97.853,97.92,97.844,97.894,152700000.0
2007-12-31 21:00:00,97.943,97.978,97.893,97.913,103500000.0
2007-12-31 21:05:00,97.917,97.93,97.82,97.82,95600000.0
2007-12-31 21:10:00,97.821,97.835,97.745,97.799,161900001.0
2007-12-31 21:15:00,97.796,97.85,97.762,97.832,196300002.0
2007-12-31 21:20:00,97.848,97.873,97.788,97.807,149200000.0
2007-12-31 21:25:00,97.771,97.872,97.753,97.802,147200000.0
2007-12-31 21:30:00,97.812,97.819,97.752,97.816,126700000.0
2007-12-31 21:35:00,97.814,97.84,97.754,97.775,118700000.0
2007-12-31 21:40:00,97.787,97.808,97.624,97.694,145500000.0
2007-12-31 21:45:00,97.683,97.74,97.659,97.694,137200000.0
2007-12-31 21:50:00,97.674,97.709,97.569,97.625,160000000.0
2007-12-31 21:55:00,97.612,97.685,97.574,97.626,138800000.0
2007-12-31 22:00:00,97.64,97.726,97.618,97.726,161900000.0
2007-12-31 22:05:00,97.702,97.736,97.645,97.704,128600001.0
2007-12-31 22:10:00,97.719,97.74,97.675,97.693,147200000.0
2007-12-31 22:15:00,97.704,97.767,97.667,97.722,169300000.0
2007-12-31 22:20:00,97.703,97.844,97.687,97.805,140200000.0
2007-12-31 22:25:00,97.804,97.851,97.788,97.833,111100000.0
2007-12-31 22:30:00,97.787,97.906,97.769,97.845,148100000.0
2007-12-31 22:35:00,97.824,97.842,97.776,97.822,153300001.0
2007-12-31 22:40:00,97.821,97.826,97.705,97.723,152900000.0
2007-12-31 22:45:00,97.724,97.771,97.696,97.724,163000000.0
2007-12-31 22:50:00,97.708,97.763,97.684,97.739,133400000.0
2007-12-31 22:55:00,97.763,97.778,97.62,97.62,161800000.0
2007-12-31 23:00:00,97.602,97.681,97.578,97.671,152300000.0
2007-12-31 23:05:00,97.635,97.684,97.616,97.65,185700001.0
2007-12-31 23:10:00,97.656,97.683,97.498,97.519,176100000.0
2007-12-31 23:15:00,97.543,97.582,97.435,97.452,156100000.0
2007-12-31 23:20:00,97.473,97.543,97.436,97.543,163900000.0
2007-12-31 23:25:00,97.537,97.617,97.535,97.587,129400001.0
2007-12-31 23:30:00,97.588,97.632,97.531,97.561,121900000.0
2007-12-31 23:35:00,97.567,97.595,97.503,97.532,147700000.0
2007-12-31 23:40:00,97.536,97.642,97.536,97.569,129500000.0
2007-12-31 23:45:00,97.573,97.75,97.553,97.655,128700000.0
2007-12-31 23:50:00,97.628,97.709,97.574,97.662,155700000.0
2007-12-31 23:55:00,97.673,97.72,97.627,97.718,167800000.0
2008-01-01 00:00:00,97.693,97.734,97.638,97.67,165900001.0
2008-01-01 00:05:00,97.67,97.701,97.612,97.645,146000000.0
2008-01-01 00:10:00,97.677,97.711,97.608,97.654,150600000.0
2008-01-01 00:15:00,97.653,97.74,97.642,97.702,126800000.0
2008-01-01 00:20:00,97.722,97.754,97.655,97.655,129100000.0
2008-01-01 00:25:00,97.689,97.723,97.657,97.672,94500000.0
2008-01-01 00:30:00,97.697,97.716,97.647,97.7,126000000.0
2008-01-01 00:35:00,97.685,97.717,97.654,97.683,150400000.0
2008-01-01 00:40:00,97.7,97.721,97.668,97.714,119300000.0
2008-01-01 00:45:00,97.724,97.724,97.664,97.668,110400000.0
2008-01-01 00:50:00,97.715,97.725,97.67,97.67,144000000.0
2008-01-01 00:55:00,97.67,97.718,97.655,97.682,97500000.0
2008-01-01 01:00:00,97.729,97.729,97.665,97.693,145600000.0
2008-01-01 01:05:00,97.7,97.737,97.654,97.716,125200000.0
2008-01-01 01:10:00,97.703,97.703,97.625,97.651,115300000.0
2008-01-01 01:15:00,97.651,97.651,97.536,97.542,80500000.0
2008-01-01 01:20:00,97.579,97.587,97.53,97.532,103800000.0
2008-01-01 01:25:00,97.54,97.564,97.522,97.564,102600000.0
2008-01-01 01:30:00,97.579,97.611,97.53,97.611,91300000.0
2008-01-01 01:35:00,97.591,97.591,97.52,97.526,71600000.0
2008-01-01 01:40:00,97.596,97.6,97.528,97.56,106600000.0
2008-01-01 01:45:00,97.54,97.558,97.512,97.542,80900000.0
2008-01-01 01:50:00,97.591,97.722,97.506,97.655,108900000.0
2008-01-01 01:55:00,97.63,97.63,97.54,97.579,107000000.0
2008-01-01 02:00:00,97.606,97.606,97.532,97.558,984200000.0
2008-01-01 02:05:00,97.545,97.573,97.517,97.552,1026300002.0
2008-01-01 02:10:00,97.549,97.582,97.518,97.536,250900000.0
2008-01-01 02:15:00,97.537,97.568,97.518,97.548,251900000.0
2008-01-01 02:20:00,97.548,97.559,97.502,97.502,279800000.0
2008-01-01 02:25:00,97.549,97.566,97.522,97.552,519900000.0
2008-01-01 02:30:00,97.539,97.568,97.524,97.543,600700000.0
2008-01-01 02:35:00,97.534,97.559,97.523,97.549,648300000.0
2008-01-01 02:40:00,97.542,97.557,97.509,97.542,643300001.0
2008-01-01 02:45:00,97.53,97.561,97.514,97.517,356000000.0
2008-01-01 02:50:00,97.528,97.561,97.528,97.548,424000001.0
2008-01-01 02:55:00,97.536,97.563,97.524,97.543,661900001.0
2008-01-01 03:00:00,97.547,97.568,97.513,97.538,614600001.0
2008-01-01 03:05:00,97.55,97.584,97.501,97.561,1154300001.0
2008-01-01 03:10:00,97.542,97.856,97.52,97.78,776000001.0
2008-01-01 03:15:00,97.559,97.847,97.522,97.808,780000002.0
2008-01-01 03:20:00,97.772,97.784,97.73,97.769,312900000.0
2008-01-01 03:25:00,97.76,97.791,97.738,97.771,239600001.0
2008-01-01 03:30:00,97.772,97.796,97.737,97.784,275400000.0
2008-01-01 03:35:00,97.768,97.793,97.721,97.746,163500001.0
2008-01-01 03:40:00,97.751,97.781,97.737,97.771,238900000.0
2008-01-01 03:45:00,97.783,97.82,97.741,97.785,330700001.0
2008-01-01 03:50:00,97.771,97.801,97.733,97.783,71200000.0
2008-01-01 03:55:00,97.784,97.803,97.748,97.774,62900001.0
2008-01-01 04:00:00,97.77,97.786,97.506,97.55,128700001.0
2008-01-01 04:05:00,97.544,97.568,97.516,97.535,132100000.0
2008-01-01 04:10:00,97.534,97.563,97.502,97.544,110500000.0
2008-01-01 04:15:00,97.541,97.558,97.519,97.551,156300000.0
2008-01-01 04:20:00,97.529,97.559,97.524,97.547,99500000.0
2008-01-01 04:25:00,97.534,97.554,97.513,97.535,115100000.0
2008-01-01 04:30:00,97.554,97.566,97.519,97.544,137200002.0
2008-01-01 04:35:00,97.523,97.566,97.519,97.522,108500001.0
2008-01-01 04:40:00,97.543,97.565,97.504,97.548,106200000.0
2008-01-01 04:45:00,97.547,97.568,97.525,97.548,150900000.0
2008-01-01 04:50:00,97.532,97.562,97.517,97.535,88400000.0
2008-01-01 04:55:00,97.543,97.56,97.52,97.536,104700000.0
2008-01-01 05:00:00,97.541,97.561,97.516,97.55,138100000.0
2008-01-01 05:05:00,97.55,97.576,97.525,97.558,126700000.0
2008-01-01 05:10:00,97.542,97.563,97.506,97.545,135600000.0
2008-01-01 05:15:00,97.537,97.548,97.517,97.543,95800000.0
2008-01-01 05:20:00,97.528,97.572,97.521,97.55,88200000.0
2008-01-01 05:25:00,97.542,97.584,97.515,97.55,92300000.0
2008-01-01 05:30:00,97.541,97.566,97.524,97.545,160600000.0
2008-01-01 05:35:00,97.548,97.565,97.517,97.538,113300000.0
2008-01-01 05:40:00,97.551,97.555,97.521,97.53,162400000.0
2008-01-01 05:45:00,97.548,97.563,97.506,97.55,165200000.0
2008-01-01 05:50:00,97.56,97.568,97.524,97.539,140300000.0
2008-01-01 05:55:00,97.544,97.574,97.522,97.544,113300000.0
2008-01-01 06:00:00,97.536,97.554,97.522,97.522,109000000.0
2008-01-01 06:05:00,97.524,97.558,97.504,97.551,64500000.0
2008-01-01 06:10:00,97.554,97.567,97.505,97.514,104300000.0
2008-01-01 06:15:00,97.564,97.564,97.516,97.543,129000000.0
2008-01-01 06:20:00,97.549,97.557,97.505,97.532,118700000.0
2008-01-01 06:25:00,97.537,97.563,97.532,97.553,136300000.0
2008-01-01 06:30:00,97.531,97.57,97.522,97.557,92300000.0
2008-01-01 06:35:00,97.546,97.801,97.538,97.778,128500000.0
2008-01-01 06:40:00,97.771,97.802,97.759,97.775,149400000.0
2008-01-01 06:45:00,97.787,97.795,97.762,97.785,128000000.0
2008-01-01 06:50:00,97.786,97.793,97.753,97.793,125700000.0
2008-01-01 06:55:00,97.761,97.835,97.526,97.813,92500000.0
2008-01-01 07:00:00,97.775,97.794,97.741,97.767,134200000.0
2008-01-01 07:05:00,97.775,97.779,97.595,97.595,122700000.0
2008-01-01 07:10:00,97.535,97.792,97.523,97.777,127900000.0
2008-01-01 07:15:00,97.77,97.795,97.752,97.772,155300000.0
2008-01-01 07:20:00,97.761,97.795,97.747,97.773,128400000.0
2008-01-01 07:25:00,97.755,97.8,97.749,97.783,119100000.0
2008-01-01 07:30:00,97.778,97.788,97.748,97.778,126000000.0
2008-01-01 07:35:00,97.766,97.803,97.746,97.775,122500000.0
2008-01-01 07:40:00,97.779,97.796,97.744,97.782,153900000.0
2008-01-01 07:45:00,97.77,97.844,97.538,97.835,100700000.0
2008-01-01 07:50:00,97.789,97.79,97.735,97.745,92200000.0
2008-01-01 07:55:00,97.767,97.792,97.75,97.792,99500000.0
2008-01-01 08:00:00,97.782,97.871,97.751,97.858,104500000.0
2008-01-01 08:05:00,97.861,97.884,97.807,97.884,78400000.0
2008-01-01 08:10:00,97.852,97.872,97.829,97.853,138700000.0
2008-01-01 08:15:00,97.874,97.874,97.813,97.829,97500000.0
2008-01-01 08:20:00,97.839,97.867,97.541,97.635,141800000.0
2008-01-01 08:25:00,97.664,97.664,97.531,97.54,110000000.0
2008-01-01 08:30:00,97.583,97.655,97.529,97.629,115100000.0
2008-01-01 08:35:00,97.648,97.652,97.536,97.592,86400000.0
2008-01-01 08:40:00,97.554,97.647,97.529,97.589,107500000.0
2008-01-01 08:45:00,97.541,97.607,97.521,97.557,105300000.0
2008-01-01 08:50:00,97.608,97.662,97.546,97.652,128000000.0
2008-01-01 08:55:00,97.648,97.68,97.538,97.606,164400001.0
2008-01-01 09:00:00,97.631,97.666,97.538,97.642,121600000.0
2008-01-01 09:05:00,97.634,97.684,97.541,97.623,66800000.0
2008-01-01 09:10:00,97.671,97.671,97.518,97.651,87100000.0
2008-01-01 09:15:00,97.604,97.67,97.553,97.594,87600001.0
2008-01-01 09:20:00,97.533,97.722,97.533,97.59,142200000.0
2008-01-01 09:25:00,97.598,97.703,97.524,97.694,103000000.0
2008-01-01 09:30:00,97.587,97.712,97.587,97.605,138400000.0
2008-01-01 09:35:00,97.61,97.704,97.573,97.594,70800000.0
2008-01-01 09:40:00,97.641,97.657,97.544,97.595,117900000.0
2008-01-01 09:45:00,97.595,97.601,97.529,97.554,115000000.0
2008-01-01 09:50:00,97.593,97.621,97.526,97.616,141700000.0
2008-01-01 09:55:00,97.634,97.674,97.533,97.574,127400000.0
2008-01-01 10:00:00,97.567,97.653,97.565,97.599,120400000.0
2008-01-01 10:05:00,97.599,97.664,97.557,97.596,100800000.0
2008-01-01 10:10:00,97.645,97.661,97.567,97.567,99900000.0
2008-01-01 10:15:00,97.577,97.683,97.577,97.585,96900000.0
2008-01-01 10:20:00,97.634,97.675,97.53,97.558,112000000.0
2008-01-01 10:25:00,97.574,97.661,97.538,97.588,126200000.0
2008-01-01 10:30:00,97.612,97.666,97.536,97.651,109500000.0
2008-01-01 10:35:00,97.641,97.656,97.521,97.531,111400001.0
2008-01-01 10:40:00,97.578,97.598,97.512,97.537,116400000.0
2008-01-01 10:45:00,97.543,97.591,97.507,97.541,114800001.0
2008-01-01 10:50:00,97.579,97.642,97.542,97.592,108300000.0
2008-01-01 10:55:00,97.632,97.658,97.538,97.589,145500000.0
2008-01-01 11:00:00,97.582,97.589,97.521,97.559,179600000.0
2008-01-01 11:05:00,97.546,97.555,97.519,97.53,128600000.0
2008-01-01 11:10:00,97.536,97.567,97.499,97.523,96900000.0
2008-01-01 11:15:00,97.542,97.552,97.492,97.526,85100000.0
2008-01-01 11:20:00,97.489,97.538,97.458,97.53,124900000.0
2008-01-01 11:25:00,97.536,97.567,97.472,97.54,87000000.0
2008-01-01 11:30:00,97.539,97.552,97.517,97.526,112300000.0
2008-01-01 11:35:00,97.526,97.547,97.518,97.525,101900000.0
2008-01-01 11:40:00,97.535,97.56,97.484,97.531,137700000.0
2008-01-01 11:45:00,97.537,97.561,97.497,97.497,116300000.0
2008-01-01 11:50:00,97.53,97.569,97.522,97.542,91100000.0
2008-01-01 11:55:00,97.537,97.552,97.492,97.53,129500000.0
2008-01-01 12:00:00,97.543,97.56,97.512,97.548,106100000.0
2008-01-01 12:05:00,97.547,97.565,97.521,97.538,106500000.0
2008-01-01 12:10:00,97.55,97.567,97.52,97.542,92300000.0
2008-01-01 12:15:00,97.542,97.565,97.506,97.553,107400001.0
2008-01-01 12:20:00,97.538,97.575,97.531,97.551,148700000.0
2008-01-01 12:25:00,97.544,97.563,97.515,97.543,85500000.0
2008-01-01 12:30:00,97.548,97.579,97.516,97.542,76800000.0
2008-01-01 12:35:00,97.555,97.578,97.521,97.529,140200000.0
2008-01-01 12:40:00,97.54,97.57,97.515,97.547,97300000.0
2008-01-01 12:45:00,97.545,97.558,97.53,97.543,87700000.0
2008-01-01 12:50:00,97.554,97.572,97.524,97.542,96600000.0
2008-01-01 12:55:00,97.54,97.563,97.517,97.527,144300000.0
2008-01-01 13:00:00,97.544,97.603,97.525,97.568,118700000.0
2008-01-01 13:05:00,97.554,97.665,97.505,97.6,142900000.0
2008-01-01 13:10:00,97.666,97.666,97.541,97.6,104100000.0
2008-01-01 13:15:00,97.592,97.626,97.544,97.616,108500000.0
2008-01-01 13:20:00,97.632,97.636,97.54,97.559,97200000.0
2008-01-01 13:25:00,97.532,97.607,97.532,97.536,78000000.0
2008-01-01 13:30:00,97.534,97.735,97.529,97.721,193200001.0
2008-01-01 13:35:00,97.728,97.741,97.68,97.699,128500000.0
2008-01-01 13:40:00,97.726,97.757,97.698,97.713,143800000.0
2008-01-01 13:45:00,97.703,97.747,97.643,97.668,115800000.0
2008-01-01 13:50:00,97.733,97.733,97.528,97.543,90500000.0
2008-01-01 13:55:00,97.546,97.568,97.522,97.568,170300001.0
2008-01-01 14:00:00,97.588,97.59,97.524,97.524,149900001.0
2008-01-01 14:05:00,97.541,97.564,97.525,97.53,124800000.0
2008-01-01 14:10:00,97.552,97.557,97.509,97.523,88200000.0
2008-01-01 14:15:00,97.522,97.573,97.522,97.545,89900000.0
2008-01-01 14:20:00,97.606,97.622,97.53,97.557,139100000.0
2008-01-01 14:25:00,97.542,97.569,97.52,97.527,106500000.0
2008-01-01 14:30:00,97.528,97.593,97.521,97.544,131000000.0
2008-01-01 14:35:00,97.534,97.585,97.517,97.563,106900000.0
2008-01-01 14:40:00,97.619,97.619,97.512,97.535,113200000.0
2008-01-01 14:45:00,97.534,97.594,97.525,97.544,110200000.0
2008-01-01 14:50:00,97.531,97.636,97.516,97.597,94300000.0
2008-01-01 14:55:00,97.585,97.607,97.522,97.53,102100000.0
2008-01-01 15:00:00,97.588,97.592,97.523,97.552,62800000.0
2008-01-01 15:05:00,97.549,97.568,97.527,97.552,130500000.0
2008-01-01 15:10:00,97.69,97.726,97.654,97.719,116700000.0
2008-01-01 15:15:00,97.701,97.735,97.673,97.723,81400000.0
2008-01-01 15:20:00,97.668,97.67,97.522,97.534,111300000.0
2008-01-01 15:25:00,97.516,97.567,97.516,97.547,102100000.0
2008-01-01 15:30:00,97.622,97.628,97.537,97.628,124700000.0
2008-01-01 15:35:00,97.587,97.778,97.509,97.765,79200000.0
2008-01-01 15:40:00,97.732,97.743,97.67,97.705,124400000.0
2008-01-01 15:45:00,97.702,97.746,97.668,97.724,129700000.0
2008-01-01 15:50:00,97.708,97.746,97.683,97.725,113200000.0
2008-01-01 15:55:00,97.711,97.724,97.654,97.654,109300000.0
2008-01-01 16:00:00,97.709,97.801,97.52,97.73,130400000.0
2008-01-01 16:05:00,97.725,97.742,97.688,97.705,107100000.0
2008-01-01 16:10:00,97.721,97.771,97.604,97.738,151700000.0
2008-01-01 16:15:00,97.554,97.579,97.528,97.558,78700000.0
2008-01-01 16:20:00,97.577,97.617,97.532,97.537,99800000.0
2008-01-01 16:25:00,97.539,97.602,97.532,97.547,130100001.0
2008-01-01 16:30:00,97.532,97.558,97.514,97.54,90600000.0
2008-01-01 16:35:00,97.562,97.563,97.52,97.52,68200000.0
2008-01-01 16:40:00,97.542,97.572,97.516,97.558,130900000.0
2008-01-01 16:45:00,97.547,97.624,97.526,97.547,101100000.0
2008-01-01 16:50:00,97.534,97.609,97.52,97.609,104300000.0
2008-01-01 16:55:00,97.561,97.731,97.528,97.723,98100000.0
2008-01-01 17:00:00,97.718,97.798,97.695,97.793,151900000.0
2008-01-01 17:05:00,97.79,97.82,97.77,97.804,160000001.0
2008-01-01 17:10:00,97.789,97.827,97.766,97.787,175700000.0
2008-01-01 17:15:00,97.82,97.82,97.777,97.795,132700000.0
2008-01-01 17:20:00,97.788,97.814,97.757,97.795,147000000.0
2008-01-01 17:25:00,97.786,97.824,97.785,97.824,73700000.0
2008-01-01 17:30:00,97.798,97.808,97.735,97.78,99000000.0
2008-01-01 17:35:00,97.789,97.797,97.76,97.792,86900000.0
2008-01-01 17:40:00,97.796,97.796,97.59,97.59,102100000.0
2008-01-01 17:45:00,97.544,97.579,97.515,97.539,113000000.0
2008-01-01 17:50:00,97.556,97.556,97.513,97.555,122900000.0
2008-01-01 17:55:00,97.545,97.563,97.516,97.527,179300000.0
2008-01-01 18:00:00,97.556,97.569,97.519,97.535,138200000.0
2008-01-01 18:05:00,97.528,97.569,97.508,97.56,126600000.0
2008-01-01 18:10:00,97.554,97.569,97.518,97.522,102700000.0
2008-01-01 18:15:00,97.538,97.561,97.517,97.522,135700000.0
2008-01-01 18:20:00,97.539,97.568,97.529,97.53,126100001.0
2008-01-01 18:25:00,97.529,97.558,97.523,97.534,129700000.0
2008-01-01 18:30:00,97.547,97.556,97.515,97.54,84700000.0
2008-01-01 18:35:00,97.537,97.571,97.524,97.543,79300000.0
2008-01-01 18:40:00,97.554,97.569,97.51,97.529,94200001.0
2008-01-01 18:45:00,97.53,97.564,97.526,97.564,92000000.0
2008-01-01 18:50:00,97.555,97.567,97.519,97.535,123300000.0
2008-01-01 18:55:00,97.531,97.555,97.488,97.488,64600000.0
2008-01-01 19:00:00,97.538,97.566,97.524,97.556,134400000.0
2008-01-01 19:05:00,97.548,97.576,97.521,97.527,109400000.0
2008-01-01 19:10:00,97.545,97.597,97.517,97.587,117100000.0
2008-01-01 19:15:00,97.54,97.612,97.516,97.537,94700000.0
2008-01-01 19:20:00,97.51,97.561,97.506,97.561,101700000.0
2008-01-01 19:25:00,97.565,97.624,97.534,97.54,139400000.0
2008-01-01 19:30:00,97.532,97.771,97.532,97.766,92600000.0
2008-01-01 19:35:00,97.77,97.779,97.692,97.726,95000000.0
2008-01-01 19:40:00,97.657,97.702,97.592,97.625,85000000.0
2008-01-01 19:45:00,97.591,97.722,97.521,97.636,104200000.0
2008-01-01 19:50:00,97.66,97.681,97.357,97.447,155200000.0
2008-01-01 19:55:00,97.443,97.716,97.433,97.71,87300000.0
2008-01-01 20:00:00,97.691,97.789,97.647,97.718,137500000.0
2008-01-01 20:05:00,97.686,97.732,97.529,97.574,143000000.0
2008-01-01 20:10:00,97.541,97.555,97.479,97.527,149900000.0
2008-01-01 20:15:00,97.525,97.665,97.525,97.643,172700000.0
2008-01-01 20:20:00,97.696,97.79,97.696,97.735,173700000.0
2008-01-01 20:25:00,97.722,97.767,97.698,97.706,118000000.0
2008-01-01 20:30:00,97.748,97.752,97.603,97.673,127800000.0
2008-01-01 20:35:00,97.679,97.694,97.584,97.639,78500000.0
2008-01-01 20:40:00,97.645,97.688,97.591,97.591,108800000.0
2008-01-01 20:45:00,97.592,97.627,97.524,97.606,125000000.0
2008-01-01 20:50:00,97.582,97.688,97.567,97.66,144100000.0
2008-01-01 20:55:00,97.658,97.727,97.599,97.599,197500000.0
2008-01-01 21:00:00,97.589,97.644,97.528,97.576,115500000.0
2008-01-01 21:05:00,97.595,97.618,97.518,97.599,156500000.0
2008-01-01 21:10:00,97.575,97.615,97.524,97.549,100200000.0
2008-01-01 21:15:00,97.559,97.621,97.515,97.583,117400000.0
2008-01-01 21:20:00,97.541,97.623,97.517,97.535,133700000.0
2008-01-01 21:25:00,97.567,97.632,97.537,97.584,89800000.0
2008-01-01 21:30:00,97.569,97.633,97.569,97.6,134200000.0
2008-01-01 21:35:00,97.591,97.643,97.588,97.613,168700001.0
2008-01-01 21:40:00,97.54,97.64,97.54,97.597,147800001.0
2008-01-01 21:45:00,97.598,97.639,97.552,97.599,130100000.0
2008-01-01 21:50:00,97.558,97.654,97.551,97.631,125500001.0
2008-01-01 21:55:00,97.617,97.652,97.58,97.593,110000000.0
2008-01-01 22:00:00,97.633,97.665,97.605,97.64,130100000.0
2008-01-01 22:05:00,97.662,97.72,97.621,97.699,90200000.0
2008-01-01 22:10:00,97.675,97.724,97.651,97.675,149300000.0
2008-01-01 22:15:00,97.694,97.707,97.618,97.618,96300000.0
2008-01-01 22:20:00,97.644,97.694,97.644,97.689,110500000.0
2008-01-01 22:25:00,97.683,97.719,97.641,97.68,84500000.0
2008-01-01 22:30:00,97.655,97.746,97.631,97.745,127200000.0
2008-01-01 22:35:00,97.74,97.743,97.681,97.702,162100000.0
2008-01-01 22:40:00,97.689,97.748,97.65,97.742,119700000.0
2008-01-01 22:45:00,97.695,97.763,97.677,97.715,136100000.0
2008-01-01 22:50:00,97.664,97.734,97.664,97.707,152100000.0
2008-01-01 22:55:00,97.704,97.73,97.68,97.722,131500000.0
2008-01-01 23:00:00,97.744,97.827,97.685,97.685,141200000.0
2008-01-01 23:05:00,97.703,97.768,97.69,97.768,110800000.0
2008-01-01 23:10:00,97.706,97.791,97.673,97.775,98500000.0
2008-01-01 23:15:00,97.769,97.808,97.71,97.758,123800000.0
2008-01-01 23:20:00,97.717,97.791,97.717,97.784,145600001.0
2008-01-01 23:25:00,97.776,97.798,97.726,97.768,118500000.0
2008-01-01 23:30:00,97.748,97.792,97.685,97.719,104300000.0
2008-01-01 23:35:00,97.718,97.812,97.714,97.764,113800000.0
2008-01-01 23:40:00,97.766,97.835,97.736,97.736,81400000.0
2008-01-01 23:45:00,97.767,97.815,97.744,97.798,141000000.0
2008-01-01 23:50:00,97.802,97.815,97.738,97.798,138500000.0
2008-01-01 23:55:00,97.811,97.811,97.732,97.768,151300000.0
2008-01-02 00:00:00,97.748,97.778,97.696,97.755,114800000.0
2008-01-02 00:05:00,97.741,97.767,97.67,97.735,116600000.0
2008-01-02 00:10:00,97.735,97.795,97.69,97.795,271300000.0
2008-01-02 00:15:00,97.81,97.83,97.795,97.795,204600000.0
2008-01-02 00:20:00,97.76,97.8,97.737,97.79,281900000.0
2008-01-02 00:25:00,97.742,97.84,97.735,97.84,390300000.0
2008-01-02 00:30:00,97.85,97.91,97.828,97.87,360300000.0
2008-01-02 00:35:00,97.87,97.955,97.86,97.955,419200000.0
2008-01-02 00:40:00,97.96,98.0,97.915,97.98,905300000.0
2008-01-02 00:45:00,97.98,98.01,97.915,97.99,601000002.0
2008-01-02 00:50:00,97.99,98.18,97.99,98.09,1734600010.0
2008-01-02 00:55:00,98.09,98.09,98.01,98.04,168100000.0
2008-01-02 01:00:00,98.04,98.085,98.015,98.08,556300000.0
2008-01-02 01:05:00,98.085,98.09,98.04,98.05,226200000.0
2008-01-02 01:10:00,98.04,98.07,98.02,98.07,212100000.0
2008-01-02 01:15:00,98.07,98.13,98.07,98.115,596900000.0
2008-01-02 01:20:00,98.12,98.16,98.11,98.16,432100000.0
2008-01-02 01:25:00,98.17,98.2,98.15,98.17,622600000.0
2008-01-02 01:30:00,98.18,98.19,98.145,98.155,849700000.0
2008-01-02 01:35:00,98.155,98.17,98.155,98.17,458700000.0
2008-01-02 01:40:00,98.17,98.185,98.155,98.17,206600000.0
2008-01-02 01:45:00,98.185,98.185,98.155,98.165,299600000.0
2008-01-02 01:50:00,98.165,98.17,98.065,98.105,407200000.0
2008-01-02 01:55:00,98.105,98.105,98.01,98.035,710900000.0
2008-01-02 02:00:00,98.035,98.055,98.02,98.035,323700000.0
2008-01-02 02:05:00,98.035,98.035,97.98,97.985,543100000.0
2008-01-02 02:10:00,97.985,98.035,97.98,98.015,700300000.0
2008-01-02 02:15:00,98.005,98.03,97.995,98.0,419100000.0
2008-01-02 02:20:00,98.0,98.005,97.965,97.975,661300000.0
2008-01-02 02:25:00,97.975,98.025,97.965,98.0,756000000.0
2008-01-02 02:30:00,98.0,98.045,97.98,98.015,720500003.0
2008-01-02 02:35:00,97.995,98.015,97.935,97.94,691100000.0
2008-01-02 02:40:00,97.935,97.945,97.915,97.935,470600000.0
2008-01-02 02:45:00,97.935,97.935,97.87,97.92,576200000.0
2008-01-02 02:50:00,97.92,98.095,97.91,98.085,832900000.0
2008-01-02 02:55:00,98.09,98.105,97.985,98.045,1038200000.0
2008-01-02 03:00:00,98.045,98.045,97.93,97.975,643400000.0
2008-01-02 03:05:00,97.975,97.99,97.935,97.935,688100000.0
2008-01-02 03:10:00,97.935,98.025,97.92,98.005,737500000.0
2008-01-02 03:15:00,98.01,98.025,97.985,98.005,738700000.0
2008-01-02 03:20:00,98.005,98.03,98.0,98.005,271300000.0
2008-01-02 03:25:00,98.0,98.045,97.995,98.025,315300000.0
2008-01-02 03:30:00,98.025,98.045,98.025,98.04,183700000.0
2008-01-02 03:35:00,98.04,98.05,98.0,98.025,464500000.0
2008-01-02 03:40:00,98.03,98.04,98.005,98.015,501900000.0
2008-01-02 03:45:00,98.01,98.04,98.0,98.04,579300000.0
2008-01-02 03:50:00,98.04,98.055,98.01,98.035,394800000.0
2008-01-02 03:55:00,98.035,98.045,98.015,98.035,339400000.0
2008-01-02 04:00:00,98.035,98.05,97.99,98.045,1010800000.0
2008-01-02 04:05:00,98.045,98.09,98.03,98.09,379900000.0
2008-01-02 04:10:00,98.085,98.09,98.035,98.065,706200000.0
2008-01-02 04:15:00,98.06,98.11,98.06,98.09,872800000.0
2008-01-02 04:20:00,98.08,98.155,98.06,98.155,554900000.0
2008-01-02 04:25:00,98.155,98.155,98.095,98.115,587100000.0
2008-01-02 04:30:00,98.095,98.14,98.095,98.115,266800000.0
2008-01-02 04:35:00,98.115,98.125,98.095,98.125,551800000.0
2008-01-02 04:40:00,98.13,98.135,98.085,98.085,294300000.0
2008-01-02 04:45:00,98.09,98.145,98.08,98.135,270700000.0
2008-01-02 04:50:00,98.145,98.235,98.145,98.22,678400000.0
2008-01-02 04:55:00,98.215,98.37,98.205,98.28,1542399996.0
2008-01-02 05:00:00,98.285,98.32,98.215,98.28,994200000.0
2008-01-02 05:05:00,98.285,98.285,98.235,98.275,981700000.0
2008-01-02 05:10:00,98.275,98.29,98.225,98.25,725800000.0
2008-01-02 05:15:00,98.255,98.265,98.23,98.265,192500000.0
2008-01-02 05:20:00,98.24,98.295,98.24,98.285,492200000.0
2008-01-02 05:25:00,98.285,98.285,98.24,98.275,691400000.0
2008-01-02 05:30:00,98.275,98.285,98.265,98.285,442000000.0
2008-01-02 05:35:00,98.285,98.3,98.255,98.295,750800000.0
2008-01-02 05:40:00,98.3,98.305,98.275,98.275,499300000.0
2008-01-02 05:45:00,98.28,98.285,98.255,98.255,341400000.0
2008-01-02 05:50:00,98.26,98.275,98.225,98.275,281000000.0
2008-01-02 05:55:00,98.28,98.315,98.275,98.31,302200000.0
2008-01-02 06:00:00,98.31,98.39,98.31,98.325,717200003.0
2008-01-02 06:05:00,98.325,98.335,98.305,98.32,468600000.0
2008-01-02 06:10:00,98.325,98.325,98.305,98.315,382200000.0
2008-01-02 06:15:00,98.32,98.345,98.305,98.33,438000000.0
2008-01-02 06:20:00,98.335,98.34,98.285,98.285,183200000.0
2008-01-02 06:25:00,98.285,98.295,98.225,98.275,483500000.0
2008-01-02 06:30:00,98.275,98.315,98.255,98.275,573500000.0
2008-01-02 06:35:00,98.265,98.285,98.23,98.235,372100000.0
2008-01-02 06:40:00,98.24,98.255,98.225,98.245,248300000.0
2008-01-02 06:45:00,98.245,98.255,98.21,98.225,365300000.0
2008-01-02 06:50:00,98.23,98.285,98.22,98.27,161400000.0
2008-01-02 06:55:00,98.27,98.27,98.255,98.265,401000000.0
2008-01-02 07:00:00,98.27,98.27,98.23,98.245,352600000.0
2008-01-02 07:05:00,98.245,98.245,98.22,98.245,618100000.0
2008-01-02 07:10:00,98.24,98.265,98.235,98.235,589099999.0
2008-01-02 07:15:00,98.235,98.235,98.17,98.205,1216299998.0
2008-01-02 07:20:00,98.21,98.235,98.195,98.22,456500000.0
2008-01-02 07:25:00,98.225,98.225,98.165,98.19,948900000.0
2008-01-02 07:30:00,98.195,98.245,98.19,98.205,939700000.0
2008-01-02 07:35:00,98.205,98.23,98.135,98.155,1385600000.0
2008-01-02 07:40:00,98.165,98.165,97.995,98.025,2461199999.0
2008-01-02 07:45:00,98.035,98.035,97.965,97.985,2052200001.0
2008-01-02 07:50:00,97.985,98.065,97.915,98.06,1447600000.0
2008-01-02 07:55:00,98.06,98.125,98.01,98.065,2245499992.0
2008-01-02 08:00:00,98.065,98.075,98.025,98.04,1200500000.0
2008-01-02 08:05:00,98.035,98.075,98.02,98.055,1200800001.0
2008-01-02 08:10:00,98.055,98.065,98.005,98.055,1549799999.0
2008-01-02 08:15:00,98.055,98.105,98.045,98.085,1130700000.0
2008-01-02 08:20:00,98.085,98.105,98.005,98.025,1629600000.0
2008-01-02 08:25:00,98.025,98.03,98.005,98.01,392200000.0
2008-01-02 08:30:00,98.02,98.045,98.01,98.035,1247499999.0
2008-01-02 08:35:00,98.035,98.04,97.995,97.995,1232699999.0
2008-01-02 08:40:00,98.005,98.035,97.98,98.01,1142600000.0
2008-01-02 08:45:00,98.01,98.045,97.935,97.945,1951399997.0
2008-01-02 08:50:00,97.945,97.98,97.85,97.895,2028800001.0
2008-01-02 08:55:00,97.895,97.95,97.895,97.93,1452499999.0
2008-01-02 09:00:00,97.935,97.965,97.92,97.965,1371800000.0
2008-01-02 09:05:00,97.965,98.045,97.965,98.025,1607199997.0
2008-01-02 09:10:00,98.025,98.03,97.95,98.025,1126499999.0
2008-01-02 09:15:00,98.025,98.055,97.995,98.005,1315600001.0
2008-01-02 09:20:00,98.005,98.055,97.935,97.985,2310600008.0
2008-01-02 09:25:00,97.99,98.02,97.965,97.995,1914099992.0
2008-01-02 09:30:00,97.995,98.055,97.985,98.015,1571800000.0
2008-01-02 09:35:00,98.015,98.04,98.005,98.025,1039200000.0
2008-01-02 09:40:00,98.035,98.035,97.98,97.98,1072800000.0
2008-01-02 09:45:00,97.98,98.1,97.98,98.1,2016100000.0
2008-01-02 09:50:00,98.1,98.105,98.07,98.08,824400000.0
2008-01-02 09:55:00,98.085,98.21,98.085,98.2,1153600000.0
2008-01-02 10:00:00,98.21,98.33,98.2,98.285,2413400000.0
2008-01-02 10:05:00,98.3,99.09,98.29,98.48,1072500000.0
2008-01-02 10:10:00,98.48,98.5,98.405,98.45,344600000.0
2008-01-02 10:15:00,98.45,98.495,98.44,98.45,142200000.0
2008-01-02 10:20:00,98.455,98.485,98.405,98.45,150200000.0
2008-01-02 10:25:00,98.45,98.475,98.43,98.43,156400000.0
2008-01-02 10:30:00,98.435,98.455,98.32,98.375,1411800000.0
2008-01-02 10:35:00,98.375,98.405,98.285,98.285,1788500001.0
2008-01-02 10:40:00,98.29,98.325,98.29,98.29,1185800000.0
2008-01-02 10:45:00,98.3,98.34,98.265,98.34,530800000.0
2008-01-02 10:50:00,98.34,98.38,98.295,98.355,1371400000.0
2008-01-02 10:55:00,98.355,98.375,98.3,98.315,385400000.0
2008-01-02 11:00:00,98.315,98.315,98.225,98.245,824200000.0
2008-01-02 11:05:00,98.245,98.26,98.19,98.22,499200000.0
2008-01-02 11:10:00,98.22,98.24,98.18,98.225,676700000.0
2008-01-02 11:15:00,98.225,98.385,98.22,98.35,1136000000.0
2008-01-02 11:20:00,98.35,98.445,98.35,98.38,704300002.0
2008-01-02 11:25:00,98.375,98.385,98.295,98.305,76700000.0
2008-01-02 11:30:00,98.305,98.305,98.22,98.255,341900000.0
2008-01-02 11:35:00,98.255,98.265,98.16,98.17,264000000.0
2008-01-02 11:40:00,98.165,98.235,98.145,98.235,197700000.0
2008-01-02 11:45:00,98.235,98.26,98.2,98.21,354700000.0
2008-01-02 11:50:00,98.21,98.285,98.21,98.28,145600000.0
2008-01-02 11:55:00,98.28,98.33,98.28,98.295,105700000.0
2008-01-02 12:00:00,98.29,98.315,98.285,98.295,58000000.0
2008-01-02 12:05:00,98.295,98.33,98.275,98.32,106800000.0
2008-01-02 12:10:00,98.32,98.38,98.29,98.33,302700001.0
2008-01-02 12:15:00,98.335,98.38,98.315,98.365,347300000.0
2008-01-02 12:20:00,98.365,98.435,98.36,98.41,763700000.0
2008-01-02 12:25:00,98.405,98.445,98.405,98.435,157900000.0
2008-01-02 12:30:00,98.435,98.46,98.41,98.435,210600000.0
2008-01-02 12:35:00,98.44,98.47,98.425,98.43,217600000.0
2008-01-02 12:40:00,98.43,98.445,98.39,98.42,122000000.0
2008-01-02 12:45:00,98.42,98.425,98.355,98.355,142500000.0
2008-01-02 12:50:00,98.355,98.41,98.345,98.365,289400000.0
2008-01-02 12:55:00,98.365,98.405,98.365,98.4,132200000.0
2008-01-02 13:00:00,98.4,98.415,98.34,98.39,230500000.0
2008-01-02 13:05:00,98.39,98.41,98.36,98.38,61400000.0
2008-01-02 13:10:00,98.38,98.425,98.365,98.395,95800000.0
2008-01-02 13:15:00,98.395,98.45,98.36,98.37,100500000.0
2008-01-02 13:20:00,98.37,98.37,98.27,98.29,307900000.0
2008-01-02 13:25:00,98.295,98.305,98.245,98.25,181300000.0
2008-01-02 13:30:00,98.255,98.27,98.225,98.26,99800000.0
2008-01-02 13:35:00,98.26,98.3,98.24,98.285,252500000.0
2008-01-02 13:40:00,98.285,98.29,98.25,98.255,467600000.0
2008-01-02 13:45:00,98.26,98.285,98.26,98.275,629200000.0
2008-01-02 13:50:00,98.275,98.28,98.245,98.255,1059000000.0
2008-01-02 13:55:00,98.26,98.26,98.08,98.1,1464400000.0
2008-01-02 14:00:00,98.105,98.19,98.055,98.12,1237600002.0
2008-01-02 14:05:00,98.12,98.18,98.12,98.155,415100000.0
2008-01-02 14:10:00,98.155,98.185,98.13,98.14,227600000.0
2008-01-02 14:15:00,98.14,98.265,98.14,98.265,206200000.0
2008-01-02 14:20:00,98.275,98.275,98.2,98.22,406600000.0
2008-01-02 14:25:00,98.215,98.255,98.205,98.23,236000000.0
2008-01-02 14:30:00,98.23,98.255,98.155,98.16,242600000.0
2008-01-02 14:35:00,98.16,98.17,98.105,98.15,260600000.0
2008-01-02 14:40:00,98.14,98.2,98.135,98.17,440000000.0
2008-01-02 14:45:00,98.17,98.185,98.15,98.15,402900000.0
2008-01-02 14:50:00,98.15,98.19,98.12,98.135,136700000.0
2008-01-02 14:55:00,98.135,98.165,98.105,98.125,150000000.0
2008-01-02 15:00:00,98.125,98.145,98.06,98.145,218100000.0
2008-01-02 15:05:00,98.145,98.25,98.135,98.215,124300000.0
2008-01-02 15:10:00,98.215,98.25,98.155,98.24,560700001.0
2008-01-02 15:15:00,98.24,98.31,98.195,98.225,708200001.0
2008-01-02 15:20:00,98.225,98.285,98.19,98.22,812700000.0
2008-01-02 15:25:00,98.22,98.29,98.215,98.275,377000000.0
2008-01-02 15:30:00,98.275,98.435,98.26,98.4,559200000.0
2008-01-02 15:35:00,98.4,98.41,98.35,98.355,753700000.0
2008-01-02 15:40:00,98.36,98.36,98.26,98.27,833800000.0
2008-01-02 15:45:00,98.27,98.3,98.25,98.28,502100000.0
2008-01-02 15:50:00,98.28,98.34,98.255,98.32,654000000.0
2008-01-02 15:55:00,98.32,98.44,98.32,98.44,646800000.0
2008-01-02 16:00:00,98.44,98.465,98.39,98.39,3444000001.0
2008-01-02 16:05:00,98.39,98.39,98.315,98.36,2428499997.0
2008-01-02 16:10:00,98.36,98.365,98.3,98.335,1684200001.0
2008-01-02 16:15:00,98.335,98.335,98.27,98.28,767500000.0
2008-01-02 16:20:00,98.28,98.29,97.955,97.99,2308000000.0
2008-01-02 16:25:00,97.99,98.01,97.9,97.925,2787999999.0
2008-01-02 16:30:00,97.93,97.96,97.835,97.94,2320699999.0
2008-01-02 16:35:00,97.94,97.95,97.795,97.835,2775400003.0
2008-01-02 16:40:00,97.835,97.995,97.835,97.98,853200000.0
2008-01-02 16:45:00,97.98,97.98,97.85,97.91,1669600003.0
2008-01-02 16:50:00,97.91,97.99,97.89,97.97,931500000.0
2008-01-02 16:55:00,97.965,98.02,97.89,97.93,1876000001.0
2008-01-02 17:00:00,97.93,97.94,97.51,97.63,2102799999.0
2008-01-02 17:05:00,97.63,97.655,97.41,97.425,989300000.0
2008-01-02 17:10:00,97.425,97.495,97.37,97.45,1588500000.0
2008-01-02 17:15:00,97.465,97.475,97.365,97.375,1470400000.0
2008-01-02 17:20:00,97.39,97.435,97.36,97.41,1167300000.0
2008-01-02 17:25:00,97.41,97.535,97.4,97.49,801400000.0
2008-01-02 17:30:00,97.49,97.49,97.32,97.32,1295500000.0
2008-01-02 17:35:00,97.32,97.32,96.94,97.135,2024200000.0
2008-01-02 17:40:00,97.135,97.29,97.125,97.26,1893850001.0
2008-01-02 17:45:00,97.26,97.295,97.17,97.17,2471999999.0
2008-01-02 17:50:00,97.17,97.185,96.81,96.86,2968400002.0
2008-01-02 17:55:00,96.865,96.875,96.51,96.57,3074250003.0
2008-01-02 18:00:00,96.57,96.705,96.55,96.64,1434350003.0
2008-01-02 18:05:00,96.64,96.685,96.6,96.64,456700001.0
2008-01-02 18:10:00,96.635,96.71,96.54,96.56,631700000.0
2008-01-02 18:15:00,96.56,96.625,96.55,96.615,736949999.0
2008-01-02 18:20:00,96.615,96.615,96.41,96.55,1533950001.0
2008-01-02 18:25:00,96.55,96.74,96.54,96.71,795099997.0
2008-01-02 18:30:00,96.71,96.725,96.62,96.64,716649999.0
2008-01-02 18:35:00,96.64,96.66,96.55,96.565,377150000.0
2008-01-02 18:40:00,96.565,96.665,96.555,96.57,412900000.0
2008-01-02 18:45:00,96.57,96.59,96.51,96.515,736000000.0
2008-01-02 18:50:00,96.515,96.61,96.405,96.61,1131549999.0
2008-01-02 18:55:00,96.61,96.685,96.59,96.65,801749998.0
2008-01-02 19:00:00,96.655,96.665,96.53,96.56,517700001.0
2008-01-02 19:05:00,96.56,96.57,96.47,96.52,1136650000.0
2008-01-02 19:10:00,96.52,96.555,96.46,96.535,222900000.0
2008-01-02 19:15:00,96.535,96.535,96.185,96.19,555400000.0
2008-01-02 19:20:00,96.195,96.31,96.19,96.255,719100000.0
2008-01-02 19:25:00,96.255,96.325,96.23,96.28,1022749997.0
2008-01-02 19:30:00,96.27,96.315,96.26,96.29,1284550001.0
2008-01-02 19:35:00,96.29,96.35,96.25,96.35,2154400004.0
2008-01-02 19:40:00,96.35,96.4,96.34,96.4,2350550002.0
2008-01-02 19:45:00,96.395,96.41,96.33,96.34,1519500000.0
2008-01-02 19:50:00,96.34,96.36,96.23,96.28,1209100000.0
2008-01-02 19:55:00,96.28,96.28,96.23,96.28,1801949995.0
2008-01-02 20:00:00,96.28,96.4,96.28,96.36,1702049998.0
2008-01-02 20:05:00,96.37,96.4,96.32,96.33,2050300007.0
2008-01-02 20:10:00,96.33,96.33,96.22,96.26,1852749994.0
2008-01-02 20:15:00,96.26,96.325,96.17,96.18,2482000007.0
2008-01-02 20:20:00,96.18,96.26,96.17,96.26,2600650005.0
2008-01-02 20:25:00,96.26,96.26,96.18,96.235,2137100000.0
2008-01-02 20:30:00,96.235,96.39,96.21,96.39,1926900001.0
2008-01-02 20:35:00,96.38,96.405,96.34,96.38,1358300000.0
2008-01-02 20:40:00,96.38,96.44,96.36,96.435,1180500000.0
2008-01-02 20:45:00,96.435,96.66,96.42,96.58,2116500000.0
2008-01-02 20:50:00,96.58,96.595,96.52,96.545,1754400005.0
2008-01-02 20:55:00,96.545,96.565,96.5,96.52,1106200002.0
2008-01-02 21:00:00,96.52,96.68,96.45,96.51,3553600004.0
2008-01-02 21:05:00,96.51,96.64,96.44,96.62,3029549999.0
2008-01-02 21:10:00,96.62,96.72,96.62,96.72,2998049999.0
2008-01-02 21:15:00,96.715,96.79,96.7,96.76,2662699998.0
2008-01-02 21:20:00,96.77,96.775,96.69,96.72,2984250004.0
2008-01-02 21:25:00,96.72,96.75,96.71,96.71,1356850001.0
2008-01-02 21:30:00,96.71,96.75,96.65,96.72,1982500000.0
2008-01-02 21:35:00,96.73,96.73,96.59,96.59,1748250000.0
2008-01-02 21:40:00,96.59,96.595,96.53,96.55,1785400001.0
2008-01-02 21:45:00,96.55,96.57,96.46,96.54,2527700006.0
2008-01-02 21:50:00,96.54,96.65,96.535,96.65,1749250000.0
2008-01-02 21:55:00,96.65,96.67,96.61,96.645,2577750002.0
2008-01-02 22:00:00,96.64,96.66,96.58,96.585,3480899999.0
2008-01-02 22:05:00,96.585,96.595,96.5,96.53,2473399997.0
2008-01-02 22:10:00,96.53,96.585,96.515,96.565,1860799999.0
2008-01-02 22:15:00,96.57,96.58,96.54,96.55,700349999.0
2008-01-02 22:20:00,96.56,96.6,96.54,96.6,1072500000.0
2008-01-02 22:25:00,96.6,96.6,96.55,96.56,1689849999.0
2008-01-02 22:30:00,96.56,96.61,96.54,96.59,2460999998.0
2008-01-02 22:35:00,96.595,96.695,96.595,96.665,1937850003.0
2008-01-02 22:40:00,96.665,96.74,96.625,96.71,1234799998.0
2008-01-02 22:45:00,96.71,96.71,96.65,96.66,1248049999.0
2008-01-02 22:50:00,96.66,96.7,96.66,96.69,740049996.0
2008-01-02 22:55:00,96.69,96.735,96.68,96.735,1380199997.0
2008-01-02 23:00:00,96.735,96.765,96.715,96.74,1501649997.0
2008-01-02 23:05:00,96.74,96.885,96.74,96.86,1615149999.0
2008-01-02 23:10:00,96.86,96.86,96.79,96.8,2049850000.0
2008-01-02 23:15:00,96.8,96.8,96.755,96.79,1954850001.0
2008-01-02 23:20:00,96.79,96.8,96.76,96.76,1132350001.0
2008-01-02 23:25:00,96.76,96.81,96.75,96.805,1962349996.0
2008-01-02 23:30:00,96.805,96.805,96.76,96.77,1117800002.0
2008-01-02 23:35:00,96.775,96.8,96.75,96.765,2089650013.0
2008-01-02 23:40:00,96.765,96.825,96.765,96.82,1657299999.0
2008-01-02 23:45:00,96.82,96.82,96.795,96.81,786349996.0
2008-01-02 23:50:00,96.81,96.88,96.8,96.875,1175400000.0
2008-01-02 23:55:00,96.87,96.9,96.83,96.83,1410500000.0
2008-01-03 00:00:00,96.83,96.88,96.82,96.85,1141100000.0
2008-01-03 00:05:00,96.85,96.89,96.84,96.89,697000000.0
2008-01-03 00:10:00,96.89,96.93,96.845,96.91,406150000.0
2008-01-03 00:15:00,96.91,96.98,96.9,96.91,292500000.0
2008-01-03 00:20:00,96.88,96.95,96.88,96.9,213399999.0
2008-01-03 00:25:00,96.91,97.03,96.91,96.97,725199999.0
2008-01-03 00:30:00,96.97,97.02,96.92,96.94,897400000.0
2008-01-03 00:35:00,96.94,96.97,96.89,96.93,992299998.0
2008-01-03 00:40:00,96.93,96.95,96.89,96.92,157000000.0
2008-01-03 00:45:00,96.92,96.92,96.87,96.89,150400000.0
2008-01-03 00:50:00,96.865,96.96,96.865,96.95,270700000.0
2008-01-03 00:55:00,96.95,97.02,96.95,97.02,180300000.0
2008-01-03 01:00:00,97.02,97.06,97.0,97.04,566500000.0
2008-01-03 01:05:00,97.04,97.04,96.99,97.03,506100000.0
2008-01-03 01:10:00,97.03,97.04,97.01,97.02,492800000.0
2008-01-03 01:15:00,97.025,97.06,97.0,97.01,571100000.0
2008-01-03 01:20:00,97.01,97.01,96.92,96.92,368600000.0
2008-01-03 01:25:00,96.95,96.99,96.94,96.97,461500000.0
2008-01-03 01:30:00,96.98,96.98,96.83,96.83,1360700000.0
2008-01-03 01:35:00,96.83,96.83,96.76,96.78,1168200000.0
2008-01-03 01:40:00,96.78,96.78,96.68,96.71,1281700000.0
2008-01-03 01:45:00,96.71,96.72,96.53,96.55,2205700000.0
2008-01-03 01:50:00,96.55,96.59,96.505,96.57,1630500000.0
2008-01-03 01:55:00,96.57,96.6,96.54,96.54,1534700000.0
2008-01-03 02:00:00,96.55,96.61,96.54,96.58,2005300000.0
2008-01-03 02:05:00,96.585,96.59,96.52,96.56,2127800000.0
2008-01-03 02:10:00,96.56,96.67,96.55,96.67,1197100000.0
2008-01-03 02:15:00,96.67,96.69,96.64,96.68,1812100000.0
2008-01-03 02:20:00,96.68,96.69,96.61,96.615,1455599998.0
2008-01-03 02:25:00,96.615,96.66,96.61,96.645,1601100000.0
2008-01-03 02:30:00,96.64,96.68,96.62,96.64,2024900000.0
2008-01-03 02:35:00,96.64,96.65,96.555,96.62,1403400000.0
2008-01-03 02:40:00,96.62,96.68,96.59,96.6,2388100000.0
2008-01-03 02:45:00,96.6,96.645,96.58,96.645,2264400000.0
2008-01-03 02:50:00,96.645,96.72,96.63,96.715,1068700000.0
2008-01-03 02:55:00,96.715,96.73,96.64,96.66,1255399999.0
2008-01-03 03:00:00,96.66,96.69,96.64,96.655,1090300000.0
2008-01-03 03:05:00,96.655,96.655,96.48,96.49,2189900001.0
2008-01-03 03:10:00,96.49,96.55,96.44,96.44,2465500000.0
2008-01-03 03:15:00,96.44,96.48,96.43,96.47,1230600001.0
2008-01-03 03:20:00,96.47,96.57,96.465,96.55,1738500000.0
2008-01-03 03:25:00,96.55,96.55,96.48,96.51,1216800000.0
2008-01-03 03:30:00,96.51,96.54,96.475,96.51,911100000.0
2008-01-03 03:35:00,96.51,96.56,96.495,96.545,2429900000.0
2008-01-03 03:40:00,96.545,96.6,96.535,96.6,1418100000.0
2008-01-03 03:45:00,96.6,96.6,96.565,96.6,1175200000.0
2008-01-03 03:50:00,96.6,96.6,96.51,96.53,2367200000.0
2008-01-03 03:55:00,96.535,96.56,96.5,96.52,992499998.0
2008-01-03 04:00:00,96.52,96.54,96.415,96.42,1287199999.0
2008-01-03 04:05:00,96.415,96.455,96.395,96.4,985300000.0
2008-01-03 04:10:00,96.4,96.45,96.385,96.42,1126500000.0
2008-01-03 04:15:00,96.425,96.5,96.415,96.48,877700001.0
2008-01-03 04:20:00,96.49,96.55,96.485,96.53,1713700000.0
2008-01-03 04:25:00,96.53,96.62,96.52,96.62,1733900000.0
2008-01-03 04:30:00,96.62,96.62,96.57,96.61,1265300000.0
2008-01-03 04:35:00,96.6,96.66,96.55,96.61,1206200003.0
2008-01-03 04:40:00,96.61,96.67,96.6,96.66,1444100002.0
2008-01-03 04:45:00,96.66,96.66,96.595,96.605,604900000.0
2008-01-03 04:50:00,96.6,96.605,96.57,96.6,363900000.0
2008-01-03 04:55:00,96.59,96.62,96.59,96.605,458500000.0
2008-01-03 05:00:00,96.605,96.63,96.6,96.63,348400000.0
2008-01-03 05:05:00,96.63,96.69,96.63,96.69,700400000.0
2008-01-03 05:10:00,96.69,96.69,96.645,96.655,597600000.0
2008-01-03 05:15:00,96.655,96.73,96.635,96.7,1600600000.0
2008-01-03 05:20:00,96.705,96.73,96.695,96.7,1254800000.0
2008-01-03 05:25:00,96.695,96.7,96.62,96.64,1282600000.0
2008-01-03 05:30:00,96.64,96.655,96.605,96.625,918899999.0
2008-01-03 05:35:00,96.62,96.675,96.62,96.67,939700000.0
2008-01-03 05:40:00,96.67,96.71,96.645,96.71,784200000.0
2008-01-03 05:45:00,96.71,96.73,96.675,96.685,597200000.0
2008-01-03 05:50:00,96.7,96.76,96.68,96.75,837800000.0
2008-01-03 05:55:00,96.75,96.775,96.745,96.76,1439500000.0
2008-01-03 06:00:00,96.76,96.765,96.705,96.71,662800000.0
2008-01-03 06:05:00,96.715,96.735,96.69,96.72,1133000000.0
2008-01-03 06:10:00,96.72,96.76,96.695,96.75,591000000.0
2008-01-03 06:15:00,96.75,96.775,96.73,96.775,293900000.0
2008-01-03 06:20:00,96.77,96.775,96.725,96.73,605300000.0
2008-01-03 06:25:00,96.73,96.8,96.725,96.79,741400000.0
2008-01-03 06:30:00,96.8,96.8,96.78,96.8,895600000.0
2008-01-03 06:35:00,96.8,96.83,96.785,96.795,847500000.0
2008-01-03 06:40:00,96.795,96.86,96.785,96.835,1358300000.0
2008-01-03 06:45:00,96.835,96.91,96.825,96.875,1642899999.0
2008-01-03 06:50:00,96.88,96.92,96.865,96.875,1332799999.0
2008-01-03 06:55:00,96.87,96.885,96.835,96.875,538400000.0
2008-01-03 07:00:00,96.875,96.88,96.86,96.86,644800000.0
2008-01-03 07:05:00,96.87,96.88,96.8,96.83,1773000001.0
2008-01-03 07:10:00,96.83,96.83,96.785,96.81,808399998.0
2008-01-03 07:15:00,96.81,96.85,96.8,96.82,1517799998.0
2008-01-03 07:20:00,96.825,96.86,96.81,96.85,955800000.0
2008-01-03 07:25:00,96.85,96.855,96.83,96.83,770700000.0
2008-01-03 07:30:00,96.83,96.84,96.79,96.825,660600000.0
2008-01-03 07:35:00,96.83,96.84,96.781,96.83,653300000.0
2008-01-03 07:40:00,96.83,96.83,96.77,96.79,750700000.0
2008-01-03 07:45:00,96.79,96.8,96.77,96.785,331600000.0
2008-01-03 07:50:00,96.785,96.82,96.775,96.79,868900000.0
2008-01-03 07:55:00,96.785,96.79,96.75,96.775,434400000.0
2008-01-03 08:00:00,96.775,96.82,96.77,96.79,651100000.0
2008-01-03 08:05:00,96.795,96.825,96.78,96.805,413300001.0
2008-01-03 08:10:00,96.805,96.815,96.75,96.78,672200000.0
2008-01-03 08:15:00,96.78,96.79,96.76,96.79,312500000.0
2008-01-03 08:20:00,96.79,96.79,96.645,96.65,1152400000.0
2008-01-03 08:25:00,96.65,96.67,96.61,96.625,1100300000.0
2008-01-03 08:30:00,96.625,96.78,96.61,96.78,1969499999.0
2008-01-03 08:35:00,96.775,96.78,96.65,96.71,1299599998.0
2008-01-03 08:40:00,96.71,96.74,96.65,96.72,1204500000.0
2008-01-03 08:45:00,96.72,96.76,96.66,96.68,2976300002.0
2008-01-03 08:50:00,96.685,96.77,96.66,96.68,1771400002.0
2008-01-03 08:55:00,96.69,96.71,96.665,96.68,1146100000.0
2008-01-03 09:00:00,96.68,96.69,96.64,96.65,1662099999.0
2008-01-03 09:05:00,96.65,96.68,96.6,96.67,2392299999.0
2008-01-03 09:10:00,96.665,96.68,96.61,96.63,1487900000.0
2008-01-03 09:15:00,96.635,96.665,96.625,96.65,1595900000.0
2008-01-03 09:20:00,96.65,96.66,96.605,96.63,2163800001.0
2008-01-03 09:25:00,96.63,96.67,96.59,96.59,2131599996.0
2008-01-03 09:30:00,96.6,96.6,96.455,96.465,3656199996.0
2008-01-03 09:35:00,96.465,96.51,96.435,96.485,1275000001.0
2008-01-03 09:40:00,96.485,96.575,96.475,96.55,756300000.0
2008-01-03 09:45:00,96.55,96.56,96.455,96.48,360100000.0
2008-01-03 09:50:00,96.48,96.505,96.465,96.5,1019799997.0
2008-01-03 09:55:00,96.5,96.58,96.485,96.565,911100001.0
2008-01-03 10:00:00,96.565,96.605,96.515,96.565,1387000000.0
2008-01-03 10:05:00,96.57,96.58,96.46,96.53,1430400000.0
2008-01-03 10:10:00,96.545,96.585,96.525,96.545,837400000.0
2008-01-03 10:15:00,96.545,96.565,96.51,96.52,781600000.0
2008-01-03 10:20:00,96.52,96.545,96.455,96.47,408500000.0
2008-01-03 10:25:00,96.47,96.495,96.425,96.495,199000000.0
2008-01-03 10:30:00,96.49,96.515,96.435,96.455,251200000.0
2008-01-03 10:35:00,96.46,96.515,96.425,96.465,440300000.0
2008-01-03 10:40:00,96.455,96.53,96.43,96.43,355900000.0
2008-01-03 10:45:00,96.435,96.455,96.395,96.435,375600000.0
2008-01-03 10:50:00,96.435,96.435,96.385,96.395,520800000.0
2008-01-03 10:55:00,96.395,96.4,96.36,96.375,682300000.0
2008-01-03 11:00:00,96.375,96.39,96.325,96.34,430400000.0
2008-01-03 11:05:00,96.335,96.38,96.285,96.335,631800001.0
2008-01-03 11:10:00,96.335,96.36,96.29,96.325,522200000.0
2008-01-03 11:15:00,96.325,96.415,96.3,96.365,780900000.0
2008-01-03 11:20:00,96.365,96.38,96.28,96.31,379400000.0
2008-01-03 11:25:00,96.305,96.325,96.25,96.25,653300000.0
2008-01-03 11:30:00,96.245,96.305,96.21,96.29,198600000.0
2008-01-03 11:35:00,96.305,96.36,96.28,96.355,120900000.0
2008-01-03 11:40:00,96.365,96.395,96.285,96.29,264100000.0
2008-01-03 11:45:00,96.29,96.305,96.12,96.18,903500000.0
2008-01-03 11:50:00,96.18,96.23,96.055,96.085,1217700000.0
2008-01-03 11:55:00,96.085,96.105,95.92,96.065,649699999.0
2008-01-03 12:00:00,96.065,96.095,96.02,96.08,574800000.0
2008-01-03 12:05:00,96.075,96.09,96.03,96.065,881499999.0
2008-01-03 12:10:00,96.065,96.115,96.055,96.07,218800000.0
2008-01-03 12:15:00,96.07,96.09,96.02,96.075,249200000.0
2008-01-03 12:20:00,96.075,96.075,95.78,95.825,771700000.0
2008-01-03 12:25:00,95.825,95.86,95.635,95.635,1799400000.0
2008-01-03 12:30:00,95.635,95.73,95.61,95.695,553000000.0
2008-01-03 12:35:00,95.695,95.74,95.565,95.61,363700000.0
2008-01-03 12:40:00,95.605,95.68,95.475,95.48,369000000.0
2008-01-03 12:45:00,95.48,95.545,95.465,95.535,1124100000.0
2008-01-03 12:50:00,95.53,95.59,95.505,95.56,1572900001.0
2008-01-03 12:55:00,95.56,95.585,95.375,95.375,2896100001.0
2008-01-03 13:00:00,95.385,95.425,95.195,95.22,1417900002.0
2008-01-03 13:05:00,95.22,95.25,95.115,95.2,534800000.0
2008-01-03 13:10:00,95.195,95.32,95.195,95.25,200700000.0
2008-01-03 13:15:00,95.25,95.41,95.215,95.4,325300000.0
2008-01-03 13:20:00,95.4,95.44,95.31,95.345,627500000.0
2008-01-03 13:25:00,95.34,95.395,95.3,95.36,255600000.0
2008-01-03 13:30:00,95.37,95.48,95.315,95.48,216100000.0
2008-01-03 13:35:00,95.48,95.54,95.375,95.44,262600000.0
2008-01-03 13:40:00,95.435,95.45,95.375,95.4,429299999.0
2008-01-03 13:45:00,95.4,95.475,95.39,95.455,396500000.0
2008-01-03 13:50:00,95.455,95.475,95.4,95.445,858199999.0
2008-01-03 13:55:00,95.445,95.45,95.315,95.35,1495700000.0
2008-01-03 14:00:00,95.35,95.5,95.275,95.4,1301200000.0
2008-01-03 14:05:00,95.395,95.47,95.39,95.415,925699999.0
2008-01-03 14:10:00,95.415,95.535,95.4,95.495,1381499999.0
2008-01-03 14:15:00,95.495,95.65,95.495,95.615,3038799998.0
2008-01-03 14:20:00,95.615,95.66,95.58,95.635,1492000001.0
2008-01-03 14:25:00,95.63,95.65,95.605,95.625,1234600000.0
2008-01-03 14:30:00,95.625,95.64,95.535,95.57,1150400000.0
2008-01-03 14:35:00,95.57,95.575,95.49,95.555,2762899998.0
2008-01-03 14:40:00,95.555,95.565,95.475,95.525,2087300003.0
2008-01-03 14:45:00,95.53,95.64,95.51,95.63,1130499999.0
2008-01-03 14:50:00,95.635,95.94,95.63,95.845,1096800002.0
2008-01-03 14:55:00,95.845,95.845,95.685,95.77,4328800000.0
2008-01-03 15:00:00,95.765,95.905,95.735,95.845,4414199996.0
2008-01-03 15:05:00,95.845,95.92,95.77,95.91,1570899999.0
2008-01-03 15:10:00,95.915,95.975,95.9,95.945,2675800001.0
2008-01-03 15:15:00,95.925,96.345,95.885,96.31,1857500001.0
2008-01-03 15:20:00,96.305,96.495,96.245,96.48,882199999.0
2008-01-03 15:25:00,96.47,96.485,96.285,96.285,977200000.0
2008-01-03 15:30:00,96.285,96.475,96.255,96.415,893800000.0
2008-01-03 15:35:00,96.415,96.48,96.325,96.435,1090200001.0
2008-01-03 15:40:00,96.435,96.445,96.295,96.335,2935099998.0
2008-01-03 15:45:00,96.34,96.365,96.28,96.345,344500000.0
2008-01-03 15:50:00,96.345,96.37,96.315,96.325,408800000.0
2008-01-03 15:55:00,96.32,96.365,96.3,96.365,506400000.0
2008-01-03 16:00:00,96.365,96.455,96.34,96.445,545500000.0
2008-01-03 16:05:00,96.445,96.445,96.36,96.38,277800000.0
2008-01-03 16:10:00,96.38,96.425,96.37,96.405,124100000.0
2008-01-03 16:15:00,96.405,96.45,96.375,96.45,218500000.0
2008-01-03 16:20:00,96.455,96.495,96.425,96.485,494900000.0
2008-01-03 16:25:00,96.49,96.49,96.36,96.46,389099999.0
2008-01-03 16:30:00,96.455,96.605,96.425,96.57,1025100000.0
2008-01-03 16:35:00,96.57,96.825,96.555,96.805,2716099997.0
2008-01-03 16:40:00,96.805,96.84,96.635,96.645,2024700000.0
2008-01-03 16:45:00,96.645,96.685,96.595,96.615,1030600001.0
2008-01-03 16:50:00,96.615,96.68,96.575,96.625,2730099999.0
2008-01-03 16:55:00,96.625,96.655,96.485,96.495,2988099999.0
2008-01-03 17:00:00,96.495,96.685,96.47,96.635,1325900001.0
2008-01-03 17:05:00,96.635,96.865,96.605,96.845,2557900004.0
2008-01-03 17:10:00,96.845,96.875,96.79,96.81,1437300001.0
2008-01-03 17:15:00,96.81,96.82,96.735,96.79,2197599999.0
2008-01-03 17:20:00,96.79,96.805,96.665,96.725,1511700000.0
2008-01-03 17:25:00,96.725,96.795,96.615,96.785,1283700000.0
2008-01-03 17:30:00,96.78,96.88,96.75,96.865,984000001.0
2008-01-03 17:35:00,96.865,96.925,96.835,96.875,1050700000.0
2008-01-03 17:40:00,96.875,96.965,96.805,96.825,3322700004.0
2008-01-03 17:45:00,96.825,96.88,96.73,96.735,2717399999.0
2008-01-03 17:50:00,96.735,96.765,96.625,96.64,3204199992.0
2008-01-03 17:55:00,96.64,96.675,96.52,96.565,1597400003.0
2008-01-03 18:00:00,96.565,96.73,96.565,96.715,1320700001.0
2008-01-03 18:05:00,96.715,96.72,96.625,96.67,1022100000.0
2008-01-03 18:10:00,96.67,96.725,96.58,96.59,1781799999.0
2008-01-03 18:15:00,96.59,96.61,96.495,96.56,1192200003.0
2008-01-03 18:20:00,96.57,96.66,96.56,96.575,915600000.0
2008-01-03 18:25:00,96.57,96.615,96.54,96.55,1210199997.0
2008-01-03 18:30:00,96.55,96.605,96.53,96.595,347100000.0
2008-01-03 18:35:00,96.59,96.645,96.55,96.63,183900000.0
2008-01-03 18:40:00,96.635,96.68,96.625,96.625,660200000.0
2008-01-03 18:45:00,96.625,96.685,96.625,96.665,304200000.0
2008-01-03 18:50:00,96.665,96.76,96.615,96.745,583300000.0
2008-01-03 18:55:00,96.75,96.79,96.625,96.625,442900000.0
2008-01-03 19:00:00,96.625,96.68,96.575,96.645,926099999.0
2008-01-03 19:05:00,96.645,96.69,96.605,96.675,253400000.0
2008-01-03 19:10:00,96.675,96.685,96.555,96.65,115500000.0
2008-01-03 19:15:00,96.645,96.675,96.625,96.655,126100000.0
2008-01-03 19:20:00,96.67,96.72,96.655,96.685,145000000.0
2008-01-03 19:25:00,96.68,96.71,96.665,96.69,402600000.0
2008-01-03 19:30:00,96.685,96.735,96.675,96.725,430600000.0
2008-01-03 19:35:00,96.725,96.77,96.705,96.75,480600000.0
2008-01-03 19:40:00,96.75,96.75,96.6,96.615,489999999.0
2008-01-03 19:45:00,96.615,96.645,96.59,96.615,421500000.0
2008-01-03 19:50:00,96.615,96.63,96.6,96.605,53600000.0
2008-01-03 19:55:00,96.61,96.65,96.575,96.615,189600000.0
2008-01-03 20:00:00,96.615,96.63,96.555,96.575,198700000.0
2008-01-03 20:05:00,96.575,96.59,96.55,96.565,181900000.0
2008-01-03 20:10:00,96.565,96.585,96.54,96.55,170800000.0
2008-01-03 20:15:00,96.545,96.575,96.49,96.52,162500000.0
2008-01-03 20:20:00,96.515,96.53,96.395,96.395,454600000.0
2008-01-03 20:25:00,96.395,96.49,96.39,96.475,296700000.0
2008-01-03 20:30:00,96.475,96.495,96.47,96.48,166200000.0
2008-01-03 20:35:00,96.48,96.48,96.43,96.455,131500000.0
2008-01-03 20:40:00,96.455,96.475,96.44,96.47,80100000.0
2008-01-03 20:45:00,96.475,96.49,96.43,96.44,40500000.0
2008-01-03 20:50:00,96.445,96.455,96.41,96.45,165800000.0
2008-01-03 20:55:00,96.45,96.455,96.385,96.395,201500000.0
2008-01-03 21:00:00,96.395,96.4,96.36,96.38,225300000.0
2008-01-03 21:05:00,96.38,96.385,96.335,96.355,377799999.0
2008-01-03 21:10:00,96.355,96.355,96.285,96.32,837700000.0
2008-01-03 21:15:00,96.32,96.345,96.285,96.345,300200000.0
2008-01-03 21:20:00,96.345,96.36,96.315,96.335,625400000.0
2008-01-03 21:25:00,96.34,96.355,96.295,96.3,177800000.0
2008-01-03 21:30:00,96.3,96.34,96.295,96.33,339700000.0
2008-01-03 21:35:00,96.33,96.35,96.325,96.33,396200001.0
2008-01-03 21:40:00,96.335,96.345,96.3,96.33,351200000.0
2008-01-03 21:45:00,96.33,96.33,96.3,96.325,404100000.0
2008-01-03 21:50:00,96.325,96.325,96.205,96.24,752800000.0
2008-01-03 21:55:00,96.24,96.3,96.235,96.28,588900000.0
2008-01-03 22:00:00,96.285,96.305,96.25,96.26,526200000.0
2008-01-03 22:05:00,96.255,96.275,96.22,96.265,277000000.0
2008-01-03 22:10:00,96.265,96.325,96.265,96.28,381600000.0
2008-01-03 22:15:00,96.28,96.3,96.155,96.165,105200000.0
2008-01-03 22:20:00,96.165,96.165,96.015,96.06,744999999.0
2008-01-03 22:25:00,96.055,96.145,96.015,96.055,512500000.0
2008-01-03 22:30:00,96.055,96.09,95.995,95.995,139300000.0
2008-01-03 22:35:00,95.99,96.125,95.975,96.075,1071200001.0
2008-01-03 22:40:00,96.075,96.24,96.075,96.225,1219899999.0
2008-01-03 22:45:00,96.22,96.27,96.18,96.255,685200000.0
2008-01-03 22:50:00,96.25,96.255,96.165,96.175,576599999.0
2008-01-03 22:55:00,96.175,96.175,96.15,96.155,137699999.0
2008-01-03 23:00:00,96.16,96.17,96.12,96.17,662200000.0
2008-01-03 23:05:00,96.17,96.235,96.15,96.215,303300001.0
2008-01-03 23:10:00,96.215,96.325,96.215,96.315,185700000.0
2008-01-03 23:15:00,96.315,96.315,96.255,96.26,300800000.0
2008-01-03 23:20:00,96.26,96.28,96.21,96.21,141999999.0
2008-01-03 23:25:00,96.215,96.225,96.18,96.225,216600000.0
2008-01-03 23:30:00,96.225,96.225,96.175,96.2,333000000.0
2008-01-03 23:35:00,96.2,96.2,96.16,96.175,136500000.0
2008-01-03 23:40:00,96.165,96.165,96.11,96.13,222900000.0
2008-01-03 23:45:00,96.13,96.225,96.13,96.2,137600000.0
2008-01-03 23:50:00,96.195,96.245,96.17,96.21,268100000.0
2008-01-03 23:55:00,96.18,96.22,96.155,96.19,610299999.0
2008-01-04 00:00:00,96.19,96.23,96.18,96.19,815900000.0
2008-01-04 00:05:00,96.21,96.295,96.185,96.295,1133999999.0
2008-01-04 00:10:00,96.295,96.315,96.245,96.26,718000000.0
2008-01-04 00:15:00,96.26,96.32,96.26,96.305,793100000.0
2008-01-04 00:20:00,96.32,96.37,96.29,96.29,990800000.0
2008-01-04 00:25:00,96.29,96.35,96.29,96.345,706900000.0
2008-01-04 00:30:00,96.35,96.43,96.34,96.39,824400000.0
2008-01-04 00:35:00,96.37,96.415,96.35,96.385,557900000.0
2008-01-04 00:40:00,96.385,96.43,96.365,96.37,381200000.0
2008-01-04 00:45:00,96.375,96.445,96.375,96.425,576900001.0
2008-01-04 00:50:00,96.43,96.43,96.385,96.39,185200000.0
2008-01-04 00:55:00,96.39,96.39,96.335,96.375,239900000.0
2008-01-04 01:00:00,96.38,96.44,96.37,96.435,323800000.0
2008-01-04 01:05:00,96.435,96.515,96.435,96.505,394300000.0
2008-01-04 01:10:00,96.505,96.53,96.49,96.5,322700000.0
2008-01-04 01:15:00,96.5,96.52,96.485,96.495,303700000.0
2008-01-04 01:20:00,96.495,96.505,96.465,96.48,306000000.0
2008-01-04 01:25:00,96.47,96.49,96.455,96.465,492300000.0
2008-01-04 01:30:00,96.475,96.51,96.455,96.5,546200000.0
2008-01-04 01:35:00,96.5,96.53,96.48,96.515,247400000.0
2008-01-04 01:40:00,96.52,96.56,96.52,96.53,304800000.0
2008-01-04 01:45:00,96.53,96.54,96.465,96.475,291300000.0
2008-01-04 01:50:00,96.475,96.495,96.465,96.495,128800000.0
2008-01-04 01:55:00,96.5,96.59,96.49,96.57,763900000.0
2008-01-04 02:00:00,96.57,96.635,96.55,96.62,1025899998.0
2008-01-04 02:05:00,96.62,96.635,96.435,96.445,1078899999.0
2008-01-04 02:10:00,96.44,96.455,96.22,96.3,1353300000.0
2008-01-04 02:15:00,96.3,96.32,95.95,95.965,1917400001.0
2008-01-04 02:20:00,95.97,96.145,95.935,96.065,1108800000.0
2008-01-04 02:25:00,96.07,96.285,96.05,96.28,910600000.0
2008-01-04 02:30:00,96.28,96.375,96.27,96.34,642400000.0
2008-01-04 02:35:00,96.34,96.385,96.25,96.25,1284899996.0
2008-01-04 02:40:00,96.25,96.25,96.13,96.2,616700000.0
2008-01-04 02:45:00,96.2,96.205,96.11,96.18,633300000.0
2008-01-04 02:50:00,96.185,96.205,96.03,96.12,806100000.0
2008-01-04 02:55:00,96.12,96.17,96.08,96.165,404100000.0
2008-01-04 03:00:00,96.16,96.19,96.01,96.02,385700000.0
2008-01-04 03:05:00,96.025,96.12,96.015,96.12,236100000.0
2008-01-04 03:10:00,96.12,96.12,95.935,95.945,573500000.0
2008-01-04 03:15:00,95.94,95.965,95.845,95.88,619000000.0
2008-01-04 03:20:00,95.88,95.93,95.86,95.925,628000000.0
2008-01-04 03:25:00,95.915,95.925,95.835,95.85,527400000.0
2008-01-04 03:30:00,95.85,95.915,95.85,95.875,444899998.0
2008-01-04 03:35:00,95.875,95.925,95.865,95.87,442100000.0
2008-01-04 03:40:00,95.87,95.905,95.855,95.88,422400000.0
2008-01-04 03:45:00,95.885,95.885,95.715,95.715,1743400000.0
2008-01-04 03:50:00,95.72,95.775,95.49,95.545,1854100000.0
2008-01-04 03:55:00,95.545,95.645,95.485,95.645,3922700001.0
2008-01-04 04:00:00,95.645,95.725,95.585,95.725,1079300002.0
2008-01-04 04:05:00,95.725,95.745,95.66,95.675,651200000.0
2008-01-04 04:10:00,95.68,95.68,95.6,95.615,708900000.0
2008-01-04 04:15:00,95.615,95.635,95.54,95.63,1526500000.0
2008-01-04 04:20:00,95.635,95.68,95.63,95.66,407400000.0
2008-01-04 04:25:00,95.66,95.665,95.595,95.66,299300000.0
2008-01-04 04:30:00,95.66,95.67,95.63,95.655,73600000.0
2008-01-04 04:35:00,95.655,95.7,95.645,95.665,521200000.0
2008-01-04 04:40:00,95.665,95.72,95.615,95.705,1429100000.0
2008-01-04 04:45:00,95.705,95.81,95.705,95.81,518500000.0
2008-01-04 04:50:00,95.815,95.89,95.795,95.885,532000000.0
2008-01-04 04:55:00,95.895,95.94,95.855,95.925,589200000.0
2008-01-04 05:00:00,95.925,96.005,95.925,95.955,395400000.0
2008-01-04 05:05:00,95.955,95.96,95.865,95.9,1254000000.0
2008-01-04 05:10:00,95.9,95.92,95.89,95.92,731200000.0
2008-01-04 05:15:00,95.92,95.955,95.895,95.955,1015800001.0
2008-01-04 05:20:00,95.95,95.955,95.87,95.88,308900000.0
2008-01-04 05:25:00,95.875,95.93,95.875,95.905,296200000.0
2008-01-04 05:30:00,95.905,95.915,95.84,95.86,518700000.0
2008-01-04 05:35:00,95.86,95.91,95.85,95.9,505400000.0
2008-01-04 05:40:00,95.9,95.92,95.885,95.915,527600003.0
2008-01-04 05:45:00,95.92,95.925,95.89,95.895,113200000.0
2008-01-04 05:50:00,95.885,95.915,95.85,95.865,735900001.0
2008-01-04 05:55:00,95.865,95.895,95.865,95.88,297700000.0
2008-01-04 06:00:00,95.88,95.905,95.875,95.89,287100000.0
2008-01-04 06:05:00,95.89,95.95,95.865,95.87,567900000.0
2008-01-04 06:10:00,95.87,95.875,95.825,95.85,688100000.0
2008-01-04 06:15:00,95.85,95.935,95.85,95.93,680900002.0
2008-01-04 06:20:00,95.93,95.98,95.915,95.98,653600000.0
2008-01-04 06:25:00,95.98,96.05,95.96,96.03,988600000.0
2008-01-04 06:30:00,96.035,96.04,95.96,95.975,1187700001.0
2008-01-04 06:35:00,95.985,96.02,95.97,95.99,762300000.0
2008-01-04 06:40:00,96.0,96.02,95.985,96.01,620400000.0
2008-01-04 06:45:00,96.01,96.14,96.01,96.08,1066999999.0
2008-01-04 06:50:00,96.08,96.245,96.075,96.205,922600000.0
2008-01-04 06:55:00,96.205,96.3,96.16,96.295,609500000.0
2008-01-04 07:00:00,96.295,96.46,96.29,96.315,1505700000.0
2008-01-04 07:05:00,96.315,96.42,96.3,96.405,1800300000.0
2008-01-04 07:10:00,96.4,96.45,96.365,96.37,727500000.0
2008-01-04 07:15:00,96.37,96.37,96.25,96.28,753500000.0
2008-01-04 07:20:00,96.28,96.305,96.235,96.275,1080200001.0
2008-01-04 07:25:00,96.27,96.31,96.24,96.31,570200000.0
2008-01-04 07:30:00,96.3,96.44,96.28,96.425,774600000.0
2008-01-04 07:35:00,96.425,96.515,96.38,96.485,1021700000.0
2008-01-04 07:40:00,96.485,96.485,96.4,96.44,420600000.0
2008-01-04 07:45:00,96.435,96.455,96.385,96.39,987600000.0
2008-01-04 07:50:00,96.39,96.46,96.38,96.46,526900000.0
2008-01-04 07:55:00,96.46,96.48,96.435,96.46,586900000.0
2008-01-04 08:00:00,96.46,96.47,96.4,96.45,402900000.0
2008-01-04 08:05:00,96.45,96.46,96.41,96.43,499200000.0
2008-01-04 08:10:00,96.425,96.47,96.425,96.47,1168200000.0
2008-01-04 08:15:00,96.47,96.49,96.44,96.455,484300000.0
2008-01-04 08:20:00,96.455,96.49,96.45,96.45,528200000.0
2008-01-04 08:25:00,96.45,96.46,96.425,96.425,724100000.0
2008-01-04 08:30:00,96.425,96.45,96.415,96.445,545400000.0
2008-01-04 08:35:00,96.44,96.45,96.425,96.43,430100000.0
2008-01-04 08:40:00,96.43,96.485,96.42,96.475,81600000.0
2008-01-04 08:45:00,96.475,96.485,96.35,96.37,860100000.0
2008-01-04 08:50:00,96.37,96.39,96.285,96.295,783400000.0
2008-01-04 08:55:00,96.295,96.35,96.285,96.315,1004800000.0
2008-01-04 09:00:00,96.315,96.315,96.215,96.215,1409300000.0
2008-01-04 09:05:00,96.215,96.27,96.205,96.25,2185100004.0
2008-01-04 09:10:00,96.255,96.255,96.2,96.215,1421700000.0
2008-01-04 09:15:00,96.215,96.255,96.215,96.22,1483700002.0
2008-01-04 09:20:00,96.225,96.275,96.205,96.255,2714300003.0
2008-01-04 09:25:00,96.255,96.265,96.13,96.145,2938800002.0
2008-01-04 09:30:00,96.145,96.265,96.12,96.25,1847600000.0
2008-01-04 09:35:00,96.25,96.275,96.215,96.225,743900000.0
2008-01-04 09:40:00,96.23,96.325,96.225,96.325,1557600000.0
2008-01-04 09:45:00,96.325,96.33,96.275,96.29,676899997.0
2008-01-04 09:50:00,96.29,96.295,96.175,96.195,1800000000.0
2008-01-04 09:55:00,96.195,96.245,96.175,96.22,992699999.0
2008-01-04 10:00:00,96.22,96.23,96.145,96.19,1156000004.0
2008-01-04 10:05:00,96.19,96.25,96.175,96.22,1751199994.0
2008-01-04 10:10:00,96.22,96.515,96.21,96.48,1024500000.0
2008-01-04 10:15:00,96.48,96.52,96.41,96.425,1567900003.0
2008-01-04 10:20:00,96.42,96.44,96.385,96.405,800000000.0
2008-01-04 10:25:00,96.405,96.415,96.315,96.365,964000001.0
2008-01-04 10:30:00,96.365,96.405,96.36,96.38,958500000.0
2008-01-04 10:35:00,96.38,96.415,96.335,96.41,847500000.0
2008-01-04 10:40:00,96.41,96.44,96.385,96.395,1059799996.0
2008-01-04 10:45:00,96.395,96.405,96.325,96.365,1112800000.0
2008-01-04 10:50:00,96.365,96.395,96.355,96.355,1706300001.0
2008-01-04 10:55:00,96.355,96.385,96.35,96.355,1715499998.0
2008-01-04 11:00:00,96.355,96.365,96.325,96.34,1007800000.0
2008-01-04 11:05:00,96.34,96.345,96.255,96.305,2369299998.0
2008-01-04 11:10:00,96.305,96.305,96.22,96.235,2233200001.0
2008-01-04 11:15:00,96.235,96.25,96.21,96.23,146300000.0
2008-01-04 11:20:00,96.235,96.335,96.23,96.335,135400000.0
2008-01-04 11:25:00,96.33,96.335,96.265,96.3,614000001.0
2008-01-04 11:30:00,96.295,96.42,96.29,96.42,1092700000.0
2008-01-04 11:35:00,96.42,96.425,96.255,96.275,3201900010.0
2008-01-04 11:40:00,96.265,96.425,96.26,96.325,3485100003.0
2008-01-04 11:45:00,96.325,96.37,96.285,96.305,1838200001.0
2008-01-04 11:50:00,96.305,96.32,96.235,96.265,493400000.0
2008-01-04 11:55:00,96.265,96.32,96.235,96.295,953200000.0
2008-01-04 12:00:00,96.305,96.415,96.305,96.415,796900001.0
2008-01-04 12:05:00,96.425,96.51,96.425,96.455,1936900002.0
2008-01-04 12:10:00,96.465,96.51,96.44,96.455,3061300010.0
2008-01-04 12:15:00,96.455,96.475,96.42,96.435,3597900003.0
2008-01-04 12:20:00,96.435,96.495,96.425,96.455,2972300003.0
2008-01-04 12:25:00,96.455,96.47,96.415,96.415,1163299999.0
2008-01-04 12:30:00,96.415,96.465,96.405,96.465,1127299998.0
2008-01-04 12:35:00,96.465,96.51,96.455,96.475,646999997.0
2008-01-04 12:40:00,96.475,96.525,96.475,96.515,1208700004.0
2008-01-04 12:45:00,96.51,96.52,96.455,96.47,525100000.0
2008-01-04 12:50:00,96.47,96.495,96.46,96.475,574600000.0
2008-01-04 12:55:00,96.475,96.48,96.385,96.395,1093000002.0
2008-01-04 13:00:00,96.395,96.415,96.34,96.41,658700000.0
2008-01-04 13:05:00,96.41,96.455,96.385,96.445,705100000.0
2008-01-04 13:10:00,96.445,96.47,96.345,96.35,489500003.0
2008-01-04 13:15:00,96.35,96.355,96.3,96.325,915300001.0
2008-01-04 13:20:00,96.325,96.405,96.315,96.4,796599999.0
2008-01-04 13:25:00,96.4,96.415,96.355,96.365,916900001.0
2008-01-04 13:30:00,96.365,96.37,96.315,96.345,1012199999.0
2008-01-04 13:35:00,96.345,96.365,96.295,96.295,946800000.0
2008-01-04 13:40:00,96.295,96.345,96.275,96.295,2282699999.0
2008-01-04 13:45:00,96.295,96.38,96.285,96.38,1025499999.0
2008-01-04 13:50:00,96.38,96.455,96.34,96.435,1392599999.0
2008-01-04 13:55:00,96.435,96.505,96.415,96.495,1111100000.0
2008-01-04 14:00:00,96.495,96.52,96.41,96.45,1592499998.0
2008-01-04 14:05:00,96.445,96.46,96.415,96.42,1196799999.0
2008-01-04 14:10:00,96.42,96.46,96.415,96.445,287100001.0
2008-01-04 14:15:00,96.44,96.475,96.425,96.46,379500000.0
2008-01-04 14:20:00,96.46,96.47,96.345,96.36,714800000.0
2008-01-04 14:25:00,96.365,96.38,96.315,96.33,537400000.0
2008-01-04 14:30:00,96.325,96.445,96.325,96.43,860900000.0
2008-01-04 14:35:00,96.43,96.445,96.395,96.415,2285300008.0
2008-01-04 14:40:00,96.41,96.465,96.41,96.435,934800000.0
2008-01-04 14:45:00,96.435,96.455,96.4,96.435,1115900000.0
2008-01-04 14:50:00,96.435,96.45,96.405,96.405,1314200003.0
2008-01-04 14:55:00,96.405,96.46,96.39,96.425,649199998.0
2008-01-04 15:00:00,96.42,96.44,96.375,96.375,692700001.0
2008-01-04 15:05:00,96.375,96.425,96.365,96.385,466400001.0
2008-01-04 15:10:00,96.385,96.4,96.25,96.265,864999999.0
2008-01-04 15:15:00,96.26,96.385,96.255,96.305,352100000.0
2008-01-04 15:20:00,96.3,96.43,96.29,96.37,617600000.0
2008-01-04 15:25:00,96.37,96.375,96.235,96.345,1070199999.0
2008-01-04 15:30:00,96.345,96.345,95.405,95.595,3199900005.0
2008-01-04 15:35:00,95.595,95.685,95.445,95.625,921600000.0
2008-01-04 15:40:00,95.625,95.82,95.595,95.815,812600000.0
2008-01-04 15:45:00,95.835,95.85,95.575,95.595,1023100000.0
2008-01-04 15:50:00,95.595,95.63,95.51,95.55,1336500000.0
2008-01-04 15:55:00,95.55,95.565,95.395,95.455,306200000.0
2008-01-04 16:00:00,95.455,95.505,95.28,95.285,710699999.0
2008-01-04 16:05:00,95.285,95.325,94.885,94.97,1048900000.0
2008-01-04 16:10:00,94.975,95.22,94.97,95.125,825899999.0
2008-01-04 16:15:00,95.12,95.14,94.96,95.005,571600000.0
2008-01-04 16:20:00,95.0,95.105,94.97,95.075,725800000.0
2008-01-04 16:25:00,95.08,95.08,94.975,95.065,754400000.0
2008-01-04 16:30:00,95.065,95.145,95.025,95.06,774000000.0
2008-01-04 16:35:00,95.06,95.085,94.99,94.99,466700000.0
2008-01-04 16:40:00,94.995,95.095,94.98,95.045,241900000.0
2008-01-04 16:45:00,95.055,95.175,94.965,95.15,679400000.0
2008-01-04 16:50:00,95.15,95.175,95.065,95.085,376500000.0
2008-01-04 16:55:00,95.075,95.09,94.96,95.045,366700000.0
2008-01-04 17:00:00,95.045,95.12,94.87,94.955,1344700000.0
2008-01-04 17:05:00,94.975,94.985,94.725,94.87,653400000.0
2008-01-04 17:10:00,94.865,94.875,94.64,94.67,438800000.0
2008-01-04 17:15:00,94.68,94.725,94.525,94.53,333900000.0
2008-01-04 17:20:00,94.53,94.75,94.53,94.705,296000001.0
2008-01-04 17:25:00,94.705,94.715,94.635,94.665,376600000.0
2008-01-04 17:30:00,94.66,94.725,94.625,94.7,469400000.0
2008-01-04 17:35:00,94.7,94.795,94.68,94.75,1794700000.0
2008-01-04 17:40:00,94.75,94.885,94.745,94.805,1002100000.0
2008-01-04 17:45:00,94.805,94.815,94.615,94.66,1272000001.0
2008-01-04 17:50:00,94.66,94.67,94.52,94.53,725599999.0
2008-01-04 17:55:00,94.53,94.575,94.505,94.56,424200000.0
2008-01-04 18:00:00,94.56,94.725,94.56,94.675,338000000.0
2008-01-04 18:05:00,94.675,94.7,94.635,94.695,1145699989.0
2008-01-04 18:10:00,94.695,94.865,94.66,94.845,573800000.0
2008-01-04 18:15:00,94.85,94.85,94.7,94.725,719300000.0
2008-01-04 18:20:00,94.715,94.865,94.715,94.815,1706700001.0
2008-01-04 18:25:00,94.82,94.985,94.82,94.935,1465499999.0
2008-01-04 18:30:00,94.94,95.04,94.94,94.975,805700001.0
2008-01-04 18:35:00,94.975,94.985,94.855,94.9,921100000.0
2008-01-04 18:40:00,94.895,94.925,94.845,94.885,1909099994.0
2008-01-04 18:45:00,94.885,94.91,94.845,94.865,390500000.0
2008-01-04 18:50:00,94.865,95.005,94.865,94.96,772000000.0
2008-01-04 18:55:00,94.96,95.04,94.94,94.945,1178100001.0
2008-01-04 19:00:00,94.95,95.0,94.935,94.975,502800000.0
2008-01-04 19:05:00,94.98,95.325,94.97,95.315,566800000.0
2008-01-04 19:10:00,95.315,95.37,95.12,95.195,3469000001.0
2008-01-04 19:15:00,95.195,95.205,95.035,95.035,3015800002.0
2008-01-04 19:20:00,95.035,95.095,94.965,94.975,1911800005.0
2008-01-04 19:25:00,94.975,94.975,94.765,94.885,2790200001.0
2008-01-04 19:30:00,94.885,94.965,94.835,94.845,2970899995.0
2008-01-04 19:35:00,94.845,94.925,94.825,94.855,1291399997.0
2008-01-04 19:40:00,94.855,94.88,94.78,94.875,1469599998.0
2008-01-04 19:45:00,94.875,94.965,94.835,94.955,1769099997.0
2008-01-04 19:50:00,94.955,94.995,94.905,94.95,1379599999.0
2008-01-04 19:55:00,94.955,94.965,94.88,94.905,1174499998.0
2008-01-04 20:00:00,94.905,94.925,94.815,94.825,1504799999.0
2008-01-04 20:05:00,94.825,94.845,94.775,94.8,1004000000.0
2008-01-04 20:10:00,94.8,94.875,94.755,94.855,304700000.0
2008-01-04 20:15:00,94.855,94.885,94.815,94.815,1248000000.0
2008-01-04 20:20:00,94.82,94.82,94.705,94.745,1006300000.0
2008-01-04 20:25:00,94.74,94.78,94.7,94.78,483900000.0
2008-01-04 20:30:00,94.78,94.785,94.755,94.77,185400000.0
2008-01-04 20:35:00,94.765,94.805,94.65,94.69,1961400007.0
2008-01-04 20:40:00,94.69,94.69,94.6,94.675,759900000.0
2008-01-04 20:45:00,94.675,94.69,94.63,94.685,350600000.0
2008-01-04 20:50:00,94.685,94.87,94.685,94.845,1383700004.0
2008-01-04 20:55:00,94.845,94.88,94.805,94.815,1342900000.0
2008-01-04 21:00:00,94.815,94.82,94.72,94.74,668100000.0
2008-01-04 21:05:00,94.745,94.765,94.685,94.745,865400000.0
2008-01-04 21:10:00,94.745,94.76,94.68,94.695,590800000.0
2008-01-04 21:15:00,94.7,94.76,94.65,94.715,372800000.0
2008-01-04 21:20:00,94.72,94.725,94.66,94.695,149600000.0
2008-01-04 21:25:00,94.695,94.75,94.65,94.65,245399999.0
2008-01-04 21:30:00,94.65,94.695,94.62,94.685,631299996.0
2008-01-04 21:35:00,94.695,94.695,94.61,94.62,674700001.0
2008-01-04 21:40:00,94.625,94.665,94.53,94.57,246900000.0
2008-01-04 21:45:00,94.57,94.62,94.565,94.595,107800000.0
2008-01-04 21:50:00,94.6,94.63,94.565,94.575,207300000.0
2008-01-04 21:55:00,94.575,94.71,94.565,94.69,260600000.0
2008-01-04 22:00:00,94.69,94.69,94.595,94.675,257200000.0
2008-01-04 22:05:00,94.675,94.735,94.635,94.69,739800000.0
2008-01-04 22:10:00,94.68,94.69,94.6,94.605,625800000.0
2008-01-04 22:15:00,94.6,94.64,94.58,94.62,368400000.0
2008-01-04 22:20:00,94.62,94.62,94.53,94.55,450100000.0
2008-01-04 22:25:00,94.55,94.705,94.55,94.685,1094500003.0
2008-01-04 22:30:00,94.685,94.725,94.625,94.645,820900000.0
2008-01-04 22:35:00,94.645,94.645,94.59,94.6,143400000.0
2008-01-04 22:40:00,94.595,94.61,94.555,94.605,529100000.0
2008-01-04 22:45:00,94.6,94.625,94.475,94.475,1201000000.0
2008-01-04 22:50:00,94.5,94.545,94.435,94.48,886700000.0
2008-01-04 22:55:00,94.47,94.485,94.365,94.39,2127699992.0
2008-01-04 23:00:00,94.39,94.4,94.296,94.361,888800000.0
2008-01-04 23:05:00,94.357,94.43,94.333,94.417,855300000.0
2008-01-04 23:10:00,94.417,94.458,94.417,94.458,276300000.0
2008-01-04 23:15:00,94.458,94.532,94.43,94.524,151300000.0
2008-01-04 23:20:00,94.508,94.552,94.478,94.483,339500000.0
2008-01-04 23:25:00,94.513,94.525,94.486,94.525,374500000.0
2008-01-04 23:30:00,94.524,94.599,94.485,94.592,465800000.0
2008-01-04 23:35:00,94.592,94.687,94.553,94.687,480000000.0
2008-01-04 23:40:00,94.704,94.719,94.63,94.683,578700000.0
2008-01-04 23:45:00,94.687,94.732,94.674,94.732,274400000.0
2008-01-04 23:50:00,94.708,94.764,94.675,94.704,365200000.0
2008-01-04 23:55:00,94.695,94.698,94.617,94.617,502200000.0
2008-01-07 00:00:00,94.53,94.6,94.53,94.6,4338600000.0
2008-01-07 00:05:00,94.6,94.68,94.58,94.65,10149900000.0
2008-01-07 00:10:00,94.65,94.73,94.65,94.71,4360900000.0
2008-01-07 00:15:00,94.71,94.75,94.61,94.68,1302899997.0
2008-01-07 00:20:00,94.68,94.71,94.66,94.68,2083199992.0
2008-01-07 00:25:00,94.68,94.73,94.67,94.71,659500000.0
2008-01-07 00:30:00,94.71,94.71,94.625,94.645,716199999.0
2008-01-07 00:35:00,94.645,94.655,94.59,94.61,430199999.0
2008-01-07 00:40:00,94.615,94.615,94.55,94.57,379900000.0
2008-01-07 00:45:00,94.57,94.63,94.56,94.58,183200000.0
2008-01-07 00:50:00,94.58,94.65,94.57,94.63,760900000.0
2008-01-07 00:55:00,94.645,94.695,94.64,94.67,202700000.0
2008-01-07 01:00:00,94.67,94.7,94.665,94.7,172000000.0
2008-01-07 01:05:00,94.7,94.73,94.68,94.7,103900000.0
2008-01-07 01:10:00,94.69,94.79,94.69,94.74,583000000.0
2008-01-07 01:15:00,94.74,94.74,94.69,94.7,403300000.0
2008-01-07 01:20:00,94.7,94.78,94.69,94.765,376400000.0
2008-01-07 01:25:00,94.765,94.795,94.745,94.79,301000000.0
2008-01-07 01:30:00,94.79,94.835,94.785,94.8,391900000.0
2008-01-07 01:35:00,94.8,94.905,94.8,94.895,431700000.0
2008-01-07 01:40:00,94.895,94.97,94.885,94.935,461000000.0
2008-01-07 01:45:00,94.935,94.94,94.845,94.85,612800000.0
2008-01-07 01:50:00,94.85,94.865,94.815,94.825,390200000.0
2008-01-07 01:55:00,94.83,94.84,94.8,94.8,331700000.0
2008-01-07 02:00:00,94.795,94.8,94.745,94.785,1109300000.0
2008-01-07 02:05:00,94.79,94.91,94.785,94.885,1485700000.0
2008-01-07 02:10:00,94.885,94.915,94.875,94.915,1062600000.0
2008-01-07 02:15:00,94.915,94.98,94.91,94.96,670650000.0
2008-01-07 02:20:00,94.96,94.97,94.895,94.93,1065600000.0
2008-01-07 02:25:00,94.93,94.97,94.915,94.945,1036400000.0
2008-01-07 02:30:00,94.945,94.96,94.905,94.92,796700000.0
2008-01-07 02:35:00,94.92,94.93,94.88,94.905,1730599998.0
2008-01-07 02:40:00,94.905,95.0,94.905,94.995,1880600000.0
2008-01-07 02:45:00,94.995,95.025,94.965,94.99,1601600000.0
2008-01-07 02:50:00,94.99,95.12,94.99,95.06,1752000000.0
2008-01-07 02:55:00,95.06,95.07,94.975,95.01,1904300001.0
2008-01-07 03:00:00,95.01,95.03,94.96,94.99,1240600000.0
2008-01-07 03:05:00,94.99,95.145,94.98,95.115,1638600000.0
2008-01-07 03:10:00,95.11,95.12,95.03,95.085,1873599999.0
2008-01-07 03:15:00,95.09,95.24,95.09,95.17,2869299996.0
2008-01-07 03:20:00,95.17,95.2,95.145,95.18,671500000.0
2008-01-07 03:25:00,95.18,95.22,95.15,95.22,642700000.0
2008-01-07 03:30:00,95.22,95.28,95.16,95.26,1600900000.0
2008-01-07 03:35:00,95.26,95.32,95.195,95.225,2360700000.0
2008-01-07 03:40:00,95.225,95.23,95.135,95.21,3463000001.0
2008-01-07 03:45:00,95.21,95.215,95.155,95.17,1874899998.0
2008-01-07 03:50:00,95.165,95.175,95.1,95.13,1379200000.0
2008-01-07 03:55:00,95.125,95.125,95.07,95.09,1555899998.0
2008-01-07 04:00:00,95.09,95.1,95.05,95.1,634800000.0
2008-01-07 04:05:00,95.1,95.12,95.08,95.09,1304700000.0
2008-01-07 04:10:00,95.09,95.11,95.075,95.11,1031800000.0
2008-01-07 04:15:00,95.11,95.115,95.08,95.105,1415400000.0
2008-01-07 04:20:00,95.1,95.12,95.02,95.03,2142599999.0
2008-01-07 04:25:00,95.03,95.06,94.99,95.005,1562700000.0
2008-01-07 04:30:00,95.005,95.03,94.955,94.975,3799700000.0
2008-01-07 04:35:00,94.975,95.015,94.91,94.915,2432499999.0
2008-01-07 04:40:00,94.915,94.935,94.875,94.905,1125600000.0
2008-01-07 04:45:00,94.905,94.935,94.79,94.825,564300000.0
2008-01-07 04:50:00,94.82,94.89,94.79,94.865,598500000.0
2008-01-07 04:55:00,94.865,94.915,94.855,94.89,1839999999.0
2008-01-07 05:00:00,94.89,94.92,94.85,94.885,2224200006.0
2008-01-07 05:05:00,94.88,94.895,94.815,94.835,847600003.0
2008-01-07 05:10:00,94.825,94.86,94.81,94.835,812900001.0
2008-01-07 05:15:00,94.84,94.89,94.82,94.865,831700000.0
2008-01-07 05:20:00,94.865,94.905,94.865,94.905,382600000.0
2008-01-07 05:25:00,94.905,94.95,94.895,94.92,730200000.0
2008-01-07 05:30:00,94.92,94.935,94.895,94.905,968100000.0
2008-01-07 05:35:00,94.905,94.915,94.79,94.81,1601100000.0
2008-01-07 05:40:00,94.81,94.82,94.755,94.795,629100000.0
2008-01-07 05:45:00,94.795,94.835,94.735,94.835,1687100000.0
2008-01-07 05:50:00,94.835,94.965,94.835,94.925,747700000.0
2008-01-07 05:55:00,94.915,94.95,94.915,94.945,448000000.0
2008-01-07 06:00:00,94.945,94.98,94.9,94.955,832500000.0
2008-01-07 06:05:00,94.955,95.05,94.935,95.02,907700000.0
2008-01-07 06:10:00,95.005,95.06,94.965,94.98,592400000.0
2008-01-07 06:15:00,94.98,95.015,94.975,95.015,586900000.0
2008-01-07 06:20:00,95.015,95.07,95.005,95.055,363000000.0
2008-01-07 06:25:00,95.06,95.09,95.0,95.025,681400000.0
2008-01-07 06:30:00,95.025,95.06,95.0,95.03,1444400000.0
2008-01-07 06:35:00,95.03,95.03,94.99,95.0,1453700000.0
2008-01-07 06:40:00,95.0,95.01,95.0,95.01,558900000.0
2008-01-07 06:45:00,95.01,95.035,95.01,95.03,302600000.0
2008-01-07 06:50:00,95.03,95.075,95.025,95.065,763800000.0
2008-01-07 06:55:00,95.065,95.075,95.04,95.065,208500000.0
2008-01-07 07:00:00,95.065,95.095,95.015,95.015,595800000.0
2008-01-07 07:05:00,95.015,95.045,95.0,95.045,874100000.0
2008-01-07 07:10:00,95.045,95.065,95.015,95.065,1012500000.0
2008-01-07 07:15:00,95.065,95.205,95.045,95.175,1240600000.0
2008-01-07 07:20:00,95.175,95.195,95.115,95.165,2355800000.0
2008-01-07 07:25:00,95.165,95.2,95.13,95.19,1961900000.0
2008-01-07 07:30:00,95.19,95.29,95.18,95.255,1819800000.0
2008-01-07 07:35:00,95.255,95.255,95.225,95.225,433200000.0
2008-01-07 07:40:00,95.225,95.245,95.175,95.185,792600000.0
2008-01-07 07:45:00,95.185,95.22,95.185,95.195,353400000.0
2008-01-07 07:50:00,95.195,95.205,95.155,95.18,668600000.0
2008-01-07 07:55:00,95.18,95.21,95.13,95.14,828200000.0
2008-01-07 08:00:00,95.14,95.15,95.045,95.08,1996500000.0
2008-01-07 08:05:00,95.08,95.085,95.04,95.055,2048099999.0
2008-01-07 08:10:00,95.055,95.075,95.02,95.05,980400000.0
2008-01-07 08:15:00,95.045,95.055,95.005,95.04,1567300000.0
2008-01-07 08:20:00,95.04,95.05,94.985,95.01,1804899999.0
2008-01-07 08:25:00,95.01,95.02,94.97,95.0,1559200008.0
2008-01-07 08:30:00,95.005,95.02,94.965,94.97,1875799995.0
2008-01-07 08:35:00,94.97,94.97,94.905,94.905,2709799993.0
2008-01-07 08:40:00,94.905,94.915,94.835,94.885,2342600000.0
2008-01-07 08:45:00,94.88,94.975,94.88,94.965,1389700000.0
2008-01-07 08:50:00,94.96,94.985,94.955,94.975,1047600000.0
2008-01-07 08:55:00,94.98,95.02,94.95,95.005,1381800004.0
2008-01-07 09:00:00,95.005,95.01,94.95,94.975,826600000.0
2008-01-07 09:05:00,94.975,95.015,94.96,94.97,1641700000.0
2008-01-07 09:10:00,94.97,94.985,94.885,94.895,853200000.0
2008-01-07 09:15:00,94.895,95.015,94.895,95.015,969299999.0
2008-01-07 09:20:00,95.015,95.125,95.005,95.1,1358100000.0
2008-01-07 09:25:00,95.1,95.12,95.065,95.085,973400007.0
2008-01-07 09:30:00,95.085,95.125,95.07,95.105,1276200000.0
2008-01-07 09:35:00,95.105,95.165,95.105,95.115,781500001.0
2008-01-07 09:40:00,95.11,95.195,95.105,95.17,1133699999.0
2008-01-07 09:45:00,95.17,95.18,95.105,95.135,1042600000.0
2008-01-07 09:50:00,95.135,95.155,95.075,95.13,1290499997.0
2008-01-07 09:55:00,95.13,95.26,95.125,95.21,696200000.0
2008-01-07 10:00:00,95.21,95.24,95.175,95.19,467200000.0
2008-01-07 10:05:00,95.19,95.295,95.175,95.295,317400000.0
2008-01-07 10:10:00,95.295,95.465,95.29,95.45,1784999998.0
2008-01-07 10:15:00,95.45,95.475,95.42,95.475,1198699998.0
2008-01-07 10:20:00,95.475,95.525,95.455,95.505,1525699997.0
2008-01-07 10:25:00,95.505,95.595,95.49,95.495,2650600002.0
2008-01-07 10:30:00,95.495,95.585,95.49,95.505,1613900000.0
2008-01-07 10:35:00,95.5,95.535,95.46,95.505,2054000000.0
2008-01-07 10:40:00,95.505,95.585,95.475,95.475,1111000000.0
2008-01-07 10:45:00,95.475,95.54,95.465,95.52,958899996.0
2008-01-07 10:50:00,95.525,95.57,95.4,95.42,1904399999.0
2008-01-07 10:55:00,95.425,95.435,95.3,95.3,1228500000.0
2008-01-07 11:00:00,95.3,95.37,95.29,95.34,1925200000.0
2008-01-07 11:05:00,95.34,95.41,95.31,95.36,1491500000.0
2008-01-07 11:10:00,95.36,95.48,95.34,95.46,1029900000.0
2008-01-07 11:15:00,95.46,95.5,95.44,95.45,1172000000.0
2008-01-07 11:20:00,95.46,95.47,95.4,95.41,1770599999.0
2008-01-07 11:25:00,95.41,95.485,95.4,95.48,609799999.0
2008-01-07 11:30:00,95.48,95.5,95.42,95.49,1834299999.0
2008-01-07 11:35:00,95.49,95.58,95.46,95.57,2073200000.0
2008-01-07 11:40:00,95.57,95.6,95.555,95.59,732700000.0
2008-01-07 11:45:00,95.59,95.66,95.58,95.58,1872999999.0
2008-01-07 11:50:00,95.59,95.61,95.575,95.61,997400000.0
2008-01-07 11:55:00,95.61,95.62,95.6,95.6,937300000.0
2008-01-07 12:00:00,95.6,95.68,95.575,95.675,1748100001.0
2008-01-07 12:05:00,95.68,95.7,95.595,95.6,1976900000.0
2008-01-07 12:10:00,95.6,95.82,95.59,95.815,1829999999.0
2008-01-07 12:15:00,95.815,95.96,95.815,95.825,2970899999.0
2008-01-07 12:20:00,95.825,95.84,95.73,95.8,1589300002.0
2008-01-07 12:25:00,95.8,95.82,95.685,95.69,1955200000.0
2008-01-07 12:30:00,95.69,95.71,95.67,95.68,3113599992.0
2008-01-07 12:35:00,95.68,95.73,95.66,95.72,1685899998.0
2008-01-07 12:40:00,95.72,95.75,95.69,95.73,1019299998.0
2008-01-07 12:45:00,95.73,95.75,95.67,95.705,1173300000.0
2008-01-07 12:50:00,95.705,95.74,95.63,95.7,1526000001.0
2008-01-07 12:55:00,95.7,95.75,95.685,95.74,815300000.0
2008-01-07 13:00:00,95.745,95.755,95.68,95.71,502800000.0
2008-01-07 13:05:00,95.71,95.71,95.65,95.68,448100000.0
2008-01-07 13:10:00,95.68,95.695,95.65,95.665,294000000.0
2008-01-07 13:15:00,95.665,95.685,95.65,95.68,208700000.0
2008-01-07 13:20:00,95.68,95.68,95.545,95.57,1645299995.0
2008-01-07 13:25:00,95.57,95.57,95.44,95.55,1858900003.0
2008-01-07 13:30:00,95.55,95.705,95.53,95.62,760300000.0
2008-01-07 13:35:00,95.62,95.62,95.55,95.55,1365599999.0
2008-01-07 13:40:00,95.55,95.555,95.425,95.425,1792300001.0
2008-01-07 13:45:00,95.43,95.465,95.41,95.45,1187200001.0
2008-01-07 13:50:00,95.45,95.465,95.385,95.4,2889200003.0
2008-01-07 13:55:00,95.4,95.43,95.38,95.4,1246800000.0
2008-01-07 14:00:00,95.4,95.495,95.39,95.495,1118000000.0
2008-01-07 14:05:00,95.495,95.575,95.47,95.57,1279600001.0
2008-01-07 14:10:00,95.57,95.575,95.505,95.545,784500000.0
2008-01-07 14:15:00,95.545,95.625,95.545,95.61,492600000.0
2008-01-07 14:20:00,95.61,95.61,95.545,95.58,1161500000.0
2008-01-07 14:25:00,95.58,95.6,95.48,95.52,1005700000.0
2008-01-07 14:30:00,95.51,95.52,95.42,95.445,525100000.0
2008-01-07 14:35:00,95.445,95.47,95.34,95.44,1073900001.0
2008-01-07 14:40:00,95.435,95.51,95.4,95.42,1522200000.0
2008-01-07 14:45:00,95.425,95.445,95.38,95.38,635900000.0
2008-01-07 14:50:00,95.375,95.43,95.375,95.39,1109100000.0
2008-01-07 14:55:00,95.39,95.45,95.325,95.35,861800000.0
2008-01-07 15:00:00,95.35,95.44,95.33,95.39,409700000.0
2008-01-07 15:05:00,95.395,95.44,95.38,95.395,126800000.0
2008-01-07 15:10:00,95.395,95.415,95.29,95.31,447400000.0
2008-01-07 15:15:00,95.3,95.33,95.24,95.25,582700000.0
2008-01-07 15:20:00,95.25,95.275,95.1,95.195,660600000.0
2008-01-07 15:25:00,95.18,95.245,95.11,95.225,231900000.0
2008-01-07 15:30:00,95.225,95.25,95.185,95.245,180700000.0
2008-01-07 15:35:00,95.245,95.3,95.225,95.27,347100000.0
2008-01-07 15:40:00,95.27,95.335,95.26,95.28,1236800000.0
2008-01-07 15:45:00,95.28,95.3,95.245,95.265,1077400000.0
2008-01-07 15:50:00,95.265,95.275,95.205,95.24,248700000.0
2008-01-07 15:55:00,95.24,95.24,95.11,95.145,486000000.0
2008-01-07 16:00:00,95.145,95.195,95.115,95.15,280300000.0
2008-01-07 16:05:00,95.15,95.18,95.125,95.16,623200000.0
2008-01-07 16:10:00,95.16,95.225,95.13,95.185,161500000.0
2008-01-07 16:15:00,95.185,95.215,95.145,95.205,563200000.0
2008-01-07 16:20:00,95.205,95.205,95.12,95.12,604700000.0
2008-01-07 16:25:00,95.115,95.18,95.115,95.15,284000000.0
2008-01-07 16:30:00,95.15,95.25,95.105,95.23,793700000.0
2008-01-07 16:35:00,95.23,95.23,95.03,95.075,651600000.0
2008-01-07 16:40:00,95.075,95.205,95.075,95.155,1154000000.0
2008-01-07 16:45:00,95.155,95.25,95.155,95.2,1102500000.0
2008-01-07 16:50:00,95.205,95.235,95.12,95.15,688200000.0
2008-01-07 16:55:00,95.15,95.19,95.08,95.095,437100000.0
2008-01-07 17:00:00,95.095,95.11,94.95,94.96,546500000.0
2008-01-07 17:05:00,94.96,95.035,94.96,94.99,950100000.0
2008-01-07 17:10:00,94.99,95.03,94.93,94.94,1047700000.0
2008-01-07 17:15:00,94.94,94.94,94.7,94.73,914800000.0
2008-01-07 17:20:00,94.73,94.78,94.595,94.695,749700000.0
2008-01-07 17:25:00,94.7,94.73,94.525,94.55,1028000000.0
2008-01-07 17:30:00,94.55,94.64,94.48,94.56,2299099999.0
2008-01-07 17:35:00,94.56,94.715,94.53,94.69,1341800000.0
2008-01-07 17:40:00,94.69,94.735,94.635,94.66,2199100000.0
2008-01-07 17:45:00,94.66,94.665,94.45,94.53,2055300000.0
2008-01-07 17:50:00,94.53,94.63,94.48,94.575,1646400000.0
2008-01-07 17:55:00,94.575,94.59,94.44,94.51,1204299999.0
2008-01-07 18:00:00,94.505,94.705,94.5,94.665,1373700000.0
2008-01-07 18:05:00,94.665,94.825,94.66,94.81,1082000000.0
2008-01-07 18:10:00,94.81,94.85,94.745,94.83,1685900000.0
2008-01-07 18:15:00,94.83,94.905,94.765,94.8,1328100001.0
2008-01-07 18:20:00,94.8,94.83,94.69,94.725,1801300000.0
2008-01-07 18:25:00,94.72,94.84,94.71,94.82,1719299999.0
2008-01-07 18:30:00,94.815,95.15,94.795,95.1,1773100000.0
2008-01-07 18:35:00,95.1,95.165,95.01,95.03,617700000.0
2008-01-07 18:40:00,95.03,95.12,94.975,95.11,971500000.0
2008-01-07 18:45:00,95.12,95.195,95.03,95.08,578000000.0
2008-01-07 18:50:00,95.08,95.155,95.03,95.06,248000000.0
2008-01-07 18:55:00,95.06,95.07,94.99,95.03,243200000.0
2008-01-07 19:00:00,95.05,95.1,95.01,95.035,412300000.0
2008-01-07 19:05:00,95.035,95.045,94.885,94.89,631900000.0
2008-01-07 19:10:00,94.89,94.89,94.74,94.84,1007600000.0
2008-01-07 19:15:00,94.84,94.865,94.685,94.855,585000000.0
2008-01-07 19:20:00,94.85,94.965,94.82,94.95,260100000.0
2008-01-07 19:25:00,94.95,95.02,94.945,94.965,377100000.0
2008-01-07 19:30:00,94.965,95.045,94.965,95.045,532100000.0
2008-01-07 19:35:00,95.045,95.115,95.015,95.085,877899991.0
2008-01-07 19:40:00,95.085,95.095,94.985,95.06,1218099998.0
2008-01-07 19:45:00,95.065,95.11,95.045,95.11,280700000.0
2008-01-07 19:50:00,95.11,95.16,95.095,95.145,184300000.0
2008-01-07 19:55:00,95.145,95.145,95.06,95.085,214200000.0
2008-01-07 20:00:00,95.085,95.105,95.06,95.075,157100000.0
2008-01-07 20:05:00,95.08,95.11,95.05,95.09,134700000.0
2008-01-07 20:10:00,95.09,95.11,94.97,95.015,188300000.0
2008-01-07 20:15:00,95.015,95.08,94.995,95.08,286800000.0
2008-01-07 20:20:00,95.08,95.08,95.005,95.03,829300001.0
2008-01-07 20:25:00,95.03,95.065,94.98,95.025,1091500002.0
2008-01-07 20:30:00,95.025,95.025,94.93,94.99,520100000.0
2008-01-07 20:35:00,94.99,95.035,94.975,95.005,1507800001.0
2008-01-07 20:40:00,95.005,95.005,94.825,94.845,466900000.0
2008-01-07 20:45:00,94.84,94.87,94.795,94.86,131100000.0
2008-01-07 20:50:00,94.86,94.95,94.855,94.91,590699999.0
2008-01-07 20:55:00,94.915,94.975,94.89,94.92,726600000.0
2008-01-07 21:00:00,94.925,94.975,94.83,94.86,1039300003.0
2008-01-07 21:05:00,94.86,94.895,94.785,94.79,510499998.0
2008-01-07 21:10:00,94.79,94.855,94.785,94.845,140100000.0
2008-01-07 21:15:00,94.845,94.975,94.84,94.95,573000000.0
2008-01-07 21:20:00,94.955,94.96,94.89,94.95,270900000.0
2008-01-07 21:25:00,94.945,94.95,94.805,94.845,447000000.0
2008-01-07 21:30:00,94.845,94.93,94.835,94.915,612200000.0
2008-01-07 21:35:00,94.915,94.96,94.89,94.955,575000000.0
2008-01-07 21:40:00,94.955,94.985,94.86,94.885,2661800000.0
2008-01-07 21:45:00,94.885,94.885,94.775,94.81,1280700000.0
2008-01-07 21:50:00,94.81,94.83,94.71,94.71,961999999.0
2008-01-07 21:55:00,94.71,94.76,94.685,94.76,908200000.0
2008-01-07 22:00:00,94.755,94.78,94.71,94.715,1568699998.0
2008-01-07 22:05:00,94.71,94.75,94.66,94.675,346500000.0
2008-01-07 22:10:00,94.675,94.765,94.67,94.685,398100000.0
2008-01-07 22:15:00,94.685,94.705,94.66,94.695,201800000.0
2008-01-07 22:20:00,94.695,94.725,94.67,94.675,444200000.0
2008-01-07 22:25:00,94.675,94.695,94.63,94.65,368300000.0
2008-01-07 22:30:00,94.65,94.705,94.635,94.66,171000000.0
2008-01-07 22:35:00,94.66,94.71,94.64,94.67,403900000.0
2008-01-07 22:40:00,94.67,94.675,94.605,94.675,206400000.0
2008-01-07 22:45:00,94.675,94.985,94.675,94.955,165000000.0
2008-01-07 22:50:00,94.955,95.0,94.87,94.955,1145000001.0
2008-01-07 22:55:00,94.955,95.055,94.905,95.005,600000000.0
2008-01-07 23:00:00,95.005,95.065,94.995,95.04,1153900003.0
2008-01-07 23:05:00,95.04,95.145,95.03,95.125,431000000.0
2008-01-07 23:10:00,95.125,95.2,95.125,95.145,419500000.0
2008-01-07 23:15:00,95.145,95.175,95.105,95.15,1524800001.0
2008-01-07 23:20:00,95.155,95.18,95.15,95.175,1459100000.0
2008-01-07 23:25:00,95.175,95.175,95.14,95.145,1057200000.0
2008-01-07 23:30:00,95.145,95.16,95.105,95.14,553200000.0
2008-01-07 23:35:00,95.145,95.225,95.115,95.22,230100000.0
2008-01-07 23:40:00,95.22,95.235,95.175,95.175,278100000.0
2008-01-07 23:45:00,95.175,95.24,95.175,95.24,287200000.0
2008-01-07 23:50:00,95.24,95.435,95.24,95.335,361000000.0
2008-01-07 23:55:00,95.335,95.335,95.24,95.24,1199200000.0
2008-01-08 00:00:00,95.23,95.24,95.123,95.224,1073399994.0
2008-01-08 00:05:00,95.195,95.225,95.125,95.215,2324500025.0
2008-01-08 00:10:00,95.215,95.265,95.175,95.175,2027700004.0
2008-01-08 00:15:00,95.175,95.215,95.175,95.2,1111400000.0
2008-01-08 00:20:00,95.2,95.21,95.115,95.135,2285099999.0
2008-01-08 00:25:00,95.135,95.145,95.105,95.135,1809599995.0
2008-01-08 00:30:00,95.135,95.155,95.135,95.15,550000000.0
2008-01-08 00:35:00,95.15,95.21,95.15,95.21,580200000.0
2008-01-08 00:40:00,95.21,95.26,95.2,95.25,295600000.0
2008-01-08 00:45:00,95.25,95.295,95.245,95.255,265100000.0
2008-01-08 00:50:00,95.25,95.29,95.215,95.285,635200000.0
2008-01-08 00:55:00,95.285,95.33,95.28,95.325,185300000.0
2008-01-08 01:00:00,95.325,95.35,95.315,95.33,384500000.0
2008-01-08 01:05:00,95.33,95.35,95.315,95.315,196000000.0
2008-01-08 01:10:00,95.315,95.33,95.28,95.305,341700000.0
2008-01-08 01:15:00,95.305,95.325,95.295,95.315,407900000.0
2008-01-08 01:20:00,95.315,95.315,95.24,95.285,433000000.0
2008-01-08 01:25:00,95.285,95.285,95.215,95.22,162200000.0
2008-01-08 01:30:00,95.22,95.225,95.055,95.15,1166100000.0
2008-01-08 01:35:00,95.15,95.28,95.145,95.235,594300000.0
2008-01-08 01:40:00,95.23,95.25,95.21,95.24,215400000.0
2008-01-08 01:45:00,95.23,95.235,95.185,95.2,801600000.0
2008-01-08 01:50:00,95.2,95.235,95.18,95.22,638200000.0
2008-01-08 01:55:00,95.21,95.225,95.195,95.215,1057900000.0
2008-01-08 02:00:00,95.215,95.22,95.095,95.12,1912300000.0
2008-01-08 02:05:00,95.12,95.14,94.985,95.025,1250200000.0
2008-01-08 02:10:00,95.025,95.135,95.025,95.105,1493400000.0
2008-01-08 02:15:00,95.105,95.12,95.04,95.095,685300000.0
2008-01-08 02:20:00,95.1,95.13,95.095,95.11,452200000.0
2008-01-08 02:25:00,95.11,95.175,95.085,95.13,1111500000.0
2008-01-08 02:30:00,95.13,95.235,95.125,95.215,1363199998.0
2008-01-08 02:35:00,95.215,95.295,95.18,95.29,503900000.0
2008-01-08 02:40:00,95.29,95.305,95.205,95.25,2247599999.0
2008-01-08 02:45:00,95.255,95.305,95.24,95.285,5059299994.0
2008-01-08 02:50:00,95.285,95.345,95.28,95.33,4287199993.0
2008-01-08 02:55:00,95.33,95.395,95.31,95.38,1047599999.0
2008-01-08 03:00:00,95.38,95.435,95.37,95.43,732700000.0
2008-01-08 03:05:00,95.43,95.52,95.41,95.475,1624199998.0
2008-01-08 03:10:00,95.48,95.62,95.435,95.62,2083500003.0
2008-01-08 03:15:00,95.62,95.62,95.475,95.515,2384700003.0
2008-01-08 03:20:00,95.52,95.565,95.465,95.51,1000000002.0
2008-01-08 03:25:00,95.51,95.525,95.48,95.495,966099999.0
2008-01-08 03:30:00,95.495,95.505,95.44,95.47,563800000.0
2008-01-08 03:35:00,95.47,95.515,95.45,95.475,813400000.0
2008-01-08 03:40:00,95.475,95.485,95.46,95.48,1098400000.0
2008-01-08 03:45:00,95.48,95.57,95.475,95.565,2593799995.0
2008-01-08 03:50:00,95.565,95.62,95.545,95.595,2442500009.0
2008-01-08 03:55:00,95.59,95.64,95.57,95.635,1312300000.0
2008-01-08 04:00:00,95.625,95.69,95.59,95.68,2089200002.0
2008-01-08 04:05:00,95.68,95.69,95.63,95.645,2334100004.0
2008-01-08 04:10:00,95.645,95.75,95.645,95.72,1689200000.0
2008-01-08 04:15:00,95.72,95.74,95.68,95.695,314500000.0
2008-01-08 04:20:00,95.695,95.695,95.575,95.58,2049199998.0
2008-01-08 04:25:00,95.585,95.68,95.58,95.645,2853600004.0
2008-01-08 04:30:00,95.635,95.655,95.6,95.61,3405699989.0
2008-01-08 04:35:00,95.62,95.66,95.605,95.645,1063899999.0
2008-01-08 04:40:00,95.645,95.69,95.64,95.685,1130900000.0
2008-01-08 04:45:00,95.685,95.77,95.685,95.755,707899999.0
2008-01-08 04:50:00,95.755,95.785,95.725,95.78,668300001.0
2008-01-08 04:55:00,95.78,95.81,95.765,95.805,908699997.0
2008-01-08 05:00:00,95.8,95.855,95.765,95.77,3149999994.0
2008-01-08 05:05:00,95.77,95.88,95.765,95.88,1641600000.0
2008-01-08 05:10:00,95.88,95.91,95.795,95.805,1967600001.0
2008-01-08 05:15:00,95.805,95.97,95.805,95.97,787100002.0
2008-01-08 05:20:00,95.97,96.0,95.93,95.95,857800000.0
2008-01-08 05:25:00,95.95,96.06,95.93,96.04,2927399998.0
2008-01-08 05:30:00,96.04,96.135,96.025,96.105,1642399998.0
2008-01-08 05:35:00,96.12,96.145,96.075,96.075,4147700003.0
2008-01-08 05:40:00,96.075,96.115,96.035,96.035,2191399999.0
2008-01-08 05:45:00,96.035,96.05,95.97,95.975,4658999974.0
2008-01-08 05:50:00,95.975,95.985,95.925,95.935,2219699996.0
2008-01-08 05:55:00,95.935,95.97,95.87,95.965,1997200003.0
2008-01-08 06:00:00,95.965,96.035,95.955,96.005,1860900004.0
2008-01-08 06:05:00,96.015,96.02,95.96,95.965,1812600000.0
2008-01-08 06:10:00,95.965,95.965,95.86,95.915,3211099982.0
2008-01-08 06:15:00,95.91,95.975,95.885,95.925,3692399990.0
2008-01-08 06:20:00,95.925,95.94,95.875,95.91,2645200001.0
2008-01-08 06:25:00,95.91,95.925,95.845,95.91,1425999998.0
2008-01-08 06:30:00,95.91,95.935,95.895,95.905,1105899998.0
2008-01-08 06:35:00,95.905,95.915,95.855,95.86,1289399998.0
2008-01-08 06:40:00,95.86,95.88,95.815,95.82,2140800001.0
2008-01-08 06:45:00,95.815,95.83,95.735,95.775,3384600009.0
2008-01-08 06:50:00,95.775,95.81,95.755,95.81,1253799986.0
2008-01-08 06:55:00,95.81,95.82,95.79,95.805,1143699998.0
2008-01-08 07:00:00,95.8,95.825,95.79,95.805,2569699999.0
2008-01-08 07:05:00,95.805,95.89,95.805,95.845,1151499998.0
2008-01-08 07:10:00,95.845,95.87,95.815,95.825,818500000.0
2008-01-08 07:15:00,95.83,95.85,95.775,95.79,2402899990.0
2008-01-08 07:20:00,95.79,95.835,95.78,95.835,1892199996.0
2008-01-08 07:25:00,95.835,95.905,95.83,95.885,3991999994.0
2008-01-08 07:30:00,95.885,95.945,95.87,95.92,4333399997.0
2008-01-08 07:35:00,95.935,95.95,95.885,95.9,1380500003.0
2008-01-08 07:40:00,95.895,95.925,95.87,95.89,835500001.0
2008-01-08 07:45:00,95.89,95.89,95.86,95.865,1870899989.0
2008-01-08 07:50:00,95.865,95.895,95.85,95.855,911800010.0
2008-01-08 07:55:00,95.855,95.87,95.815,95.815,911600000.0
2008-01-08 08:00:00,95.815,95.9,95.795,95.9,3183699999.0
2008-01-08 08:05:00,95.9,95.93,95.86,95.92,1965799998.0
2008-01-08 08:10:00,95.92,95.965,95.895,95.955,1162299998.0
2008-01-08 08:15:00,95.955,96.075,95.945,96.035,2091199999.0
2008-01-08 08:20:00,96.045,96.065,95.99,96.015,824800001.0
2008-01-08 08:25:00,96.015,96.07,96.0,96.05,751700000.0
2008-01-08 08:30:00,96.05,96.105,96.045,96.095,377800000.0
2008-01-08 08:35:00,96.095,96.16,96.05,96.16,1171400001.0
2008-01-08 08:40:00,96.155,96.155,96.04,96.09,1759699999.0
2008-01-08 08:45:00,96.09,96.11,96.0,96.02,1342800003.0
2008-01-08 08:50:00,96.02,96.065,95.955,96.055,1073500000.0
2008-01-08 08:55:00,96.055,96.175,96.055,96.165,1506899997.0
2008-01-08 09:00:00,96.165,96.275,96.16,96.19,1944600001.0
2008-01-08 09:05:00,96.19,96.23,96.15,96.225,1058600001.0
2008-01-08 09:10:00,96.22,96.225,96.0,96.005,1479099998.0
2008-01-08 09:15:00,96.01,96.035,95.945,96.03,688499998.0
2008-01-08 09:20:00,96.03,96.03,95.875,95.92,470200000.0
2008-01-08 09:25:00,95.92,96.015,95.91,96.005,853600001.0
2008-01-08 09:30:00,96.005,96.045,95.92,95.95,637800000.0
2008-01-08 09:35:00,95.95,96.055,95.95,96.02,1263700000.0
2008-01-08 09:40:00,96.02,96.14,95.98,96.11,964800000.0
2008-01-08 09:45:00,96.11,96.145,96.08,96.125,1107500000.0
2008-01-08 09:50:00,96.125,96.16,96.085,96.085,1330100000.0
2008-01-08 09:55:00,96.085,96.2,96.085,96.185,522600000.0
2008-01-08 10:00:00,96.19,96.195,96.09,96.13,1372900000.0
2008-01-08 10:05:00,96.13,96.145,96.055,96.065,3225100001.0
2008-01-08 10:10:00,96.065,96.165,96.04,96.15,2271699996.0
2008-01-08 10:15:00,96.145,96.245,96.135,96.23,1139100001.0
2008-01-08 10:20:00,96.235,96.24,96.165,96.17,2061200001.0
2008-01-08 10:25:00,96.17,96.225,96.16,96.22,1456399999.0
2008-01-08 10:30:00,96.22,96.335,96.215,96.335,3143199997.0
2008-01-08 10:35:00,96.335,96.355,96.255,96.27,2447499999.0
2008-01-08 10:40:00,96.27,96.27,96.205,96.25,2485400006.0
2008-01-08 10:45:00,96.25,96.32,96.25,96.305,1656900003.0
2008-01-08 10:50:00,96.305,96.305,96.245,96.285,632000000.0
2008-01-08 10:55:00,96.285,96.385,96.26,96.36,596100001.0
2008-01-08 11:00:00,96.36,96.4,96.325,96.345,1332000001.0
2008-01-08 11:05:00,96.345,96.375,96.305,96.305,1467400002.0
2008-01-08 11:10:00,96.305,96.315,96.205,96.26,1282300001.0
2008-01-08 11:15:00,96.26,96.265,96.185,96.24,2057499994.0
2008-01-08 11:20:00,96.245,96.28,96.225,96.245,1619399999.0
2008-01-08 11:25:00,96.245,96.29,96.145,96.19,2433600009.0
2008-01-08 11:30:00,96.19,96.3,96.155,96.27,281400000.0
2008-01-08 11:35:00,96.27,96.345,96.245,96.315,421600000.0
2008-01-08 11:40:00,96.315,96.33,96.18,96.19,1893700001.0
2008-01-08 11:45:00,96.19,96.275,96.19,96.27,543200000.0
2008-01-08 11:50:00,96.27,96.325,96.24,96.32,163500000.0
2008-01-08 11:55:00,96.325,96.37,96.305,96.355,511900000.0
2008-01-08 12:00:00,96.355,96.415,96.34,96.345,481200000.0
2008-01-08 12:05:00,96.345,96.47,96.28,96.395,1538200001.0
2008-01-08 12:10:00,96.395,96.415,96.295,96.355,2301100002.0
2008-01-08 12:15:00,96.355,96.42,96.305,96.41,679399998.0
2008-01-08 12:20:00,96.41,96.41,96.345,96.39,1358400000.0
2008-01-08 12:25:00,96.39,96.4,96.325,96.345,1069699999.0
2008-01-08 12:30:00,96.34,96.385,96.34,96.355,1359900000.0
2008-01-08 12:35:00,96.35,96.4,96.335,96.37,1051200000.0
2008-01-08 12:40:00,96.37,96.38,96.33,96.33,196900000.0
2008-01-08 12:45:00,96.33,96.345,96.26,96.26,766700000.0
2008-01-08 12:50:00,96.255,96.345,96.255,96.32,844899998.0
2008-01-08 12:55:00,96.325,96.365,96.315,96.355,745900000.0
2008-01-08 13:00:00,96.355,96.43,96.335,96.38,470200000.0
2008-01-08 13:05:00,96.38,96.455,96.375,96.41,455300000.0
2008-01-08 13:10:00,96.415,96.425,96.39,96.4,203700000.0
2008-01-08 13:15:00,96.4,96.4,96.335,96.37,506100000.0
2008-01-08 13:20:00,96.365,96.37,96.285,96.295,2160200007.0
2008-01-08 13:25:00,96.295,96.33,96.255,96.265,761700001.0
2008-01-08 13:30:00,96.265,96.31,96.265,96.295,1225999997.0
2008-01-08 13:35:00,96.29,96.335,96.245,96.335,2047999999.0
2008-01-08 13:40:00,96.335,96.37,96.32,96.345,1408400010.0
2008-01-08 13:45:00,96.345,96.385,96.345,96.36,534499998.0
2008-01-08 13:50:00,96.36,96.365,96.315,96.325,859599995.0
2008-01-08 13:55:00,96.325,96.34,96.295,96.305,791600000.0
2008-01-08 14:00:00,96.305,96.32,96.275,96.315,563300000.0
2008-01-08 14:05:00,96.31,96.355,96.295,96.33,1021599999.0
2008-01-08 14:10:00,96.33,96.35,96.315,96.335,614200000.0
2008-01-08 14:15:00,96.335,96.375,96.295,96.305,1627500000.0
2008-01-08 14:20:00,96.305,96.315,96.245,96.285,1519000000.0
2008-01-08 14:25:00,96.285,96.375,96.265,96.34,1894999999.0
2008-01-08 14:30:00,96.34,96.345,96.295,96.315,614900000.0
2008-01-08 14:35:00,96.315,96.325,96.275,96.3,820300000.0
2008-01-08 14:40:00,96.3,96.485,96.295,96.425,1794199994.0
2008-01-08 14:45:00,96.425,96.5,96.39,96.46,1736549996.0
2008-01-08 14:50:00,96.455,96.51,96.455,96.5,1096099999.0
2008-01-08 14:55:00,96.5,96.525,96.425,96.46,840800001.0
2008-01-08 15:00:00,96.455,96.46,96.395,96.425,1603300000.0
2008-01-08 15:05:00,96.425,96.52,96.405,96.52,1425300000.0
2008-01-08 15:10:00,96.52,96.52,96.41,96.475,1073299999.0
2008-01-08 15:15:00,96.46,96.46,96.375,96.415,486600000.0
2008-01-08 15:20:00,96.415,96.415,96.285,96.325,947299999.0
2008-01-08 15:25:00,96.325,96.395,96.295,96.395,999300000.0
2008-01-08 15:30:00,96.4,96.4,96.305,96.315,1160700000.0
2008-01-08 15:35:00,96.315,96.375,96.285,96.34,889000001.0
2008-01-08 15:40:00,96.34,96.34,96.125,96.18,2501399998.0
2008-01-08 15:45:00,96.18,96.23,96.14,96.165,2554099994.0
2008-01-08 15:50:00,96.16,96.21,96.12,96.135,3190199985.0
2008-01-08 15:55:00,96.135,96.145,96.02,96.035,3430400001.0
2008-01-08 16:00:00,96.035,96.075,95.925,95.985,1762300001.0
2008-01-08 16:05:00,95.985,96.035,95.965,96.005,2361500004.0
2008-01-08 16:10:00,96.005,96.005,95.935,95.975,1854799997.0
2008-01-08 16:15:00,95.975,95.98,95.885,95.955,1881400008.0
2008-01-08 16:20:00,95.955,96.055,95.955,96.04,1410699997.0
2008-01-08 16:25:00,96.04,96.17,96.035,96.105,771900000.0
2008-01-08 16:30:00,96.105,96.165,96.075,96.105,1186400000.0
2008-01-08 16:35:00,96.105,96.165,96.095,96.135,1730300000.0
2008-01-08 16:40:00,96.135,96.315,96.125,96.295,1331900000.0
2008-01-08 16:45:00,96.295,96.32,96.24,96.285,818000000.0
2008-01-08 16:50:00,96.285,96.285,96.22,96.255,554600000.0
2008-01-08 16:55:00,96.25,96.265,96.165,96.165,781700000.0
2008-01-08 17:00:00,96.165,96.48,96.065,96.475,804000000.0
2008-01-08 17:05:00,96.47,96.58,96.435,96.55,1001400000.0
2008-01-08 17:10:00,96.55,96.615,96.495,96.575,1654900000.0
2008-01-08 17:15:00,96.575,96.625,96.565,96.605,1860100000.0
2008-01-08 17:20:00,96.605,96.805,96.575,96.725,1183000000.0
2008-01-08 17:25:00,96.725,96.73,96.565,96.64,986500000.0
2008-01-08 17:30:00,96.635,96.645,96.545,96.595,450400000.0
2008-01-08 17:35:00,96.595,96.68,96.56,96.68,635700000.0
2008-01-08 17:40:00,96.68,96.76,96.64,96.745,666000000.0
2008-01-08 17:45:00,96.745,96.845,96.675,96.71,958300000.0
2008-01-08 17:50:00,96.71,96.795,96.64,96.77,1120500000.0
2008-01-08 17:55:00,96.765,96.78,96.66,96.715,1781300002.0
2008-01-08 18:00:00,96.705,96.735,96.585,96.585,1533099999.0
2008-01-08 18:05:00,96.585,96.59,96.455,96.525,1845900000.0
2008-01-08 18:10:00,96.525,96.545,96.38,96.38,1128300000.0
2008-01-08 18:15:00,96.38,96.445,96.325,96.39,1043000000.0
2008-01-08 18:20:00,96.39,96.415,96.345,96.385,965200000.0
2008-01-08 18:25:00,96.385,96.465,96.38,96.39,491200000.0
2008-01-08 18:30:00,96.39,96.39,96.245,96.29,583700000.0
2008-01-08 18:35:00,96.29,96.375,96.245,96.305,952300000.0
2008-01-08 18:40:00,96.305,96.335,96.26,96.29,1375700000.0
2008-01-08 18:45:00,96.285,96.29,96.135,96.16,1591000000.0
2008-01-08 18:50:00,96.16,96.315,96.13,96.265,897100000.0
2008-01-08 18:55:00,96.28,96.325,96.195,96.29,886300000.0
2008-01-08 19:00:00,96.29,96.295,96.17,96.25,982200000.0
2008-01-08 19:05:00,96.25,96.34,96.215,96.32,483900000.0
2008-01-08 19:10:00,96.32,96.42,96.29,96.41,548500000.0
2008-01-08 19:15:00,96.405,96.43,96.38,96.39,137600000.0
2008-01-08 19:20:00,96.39,96.445,96.37,96.41,144400000.0
2008-01-08 19:25:00,96.41,96.52,96.385,96.495,126000000.0
2008-01-08 19:30:00,96.5,96.555,96.365,96.375,412300000.0
2008-01-08 19:35:00,96.375,96.435,96.36,96.385,193000000.0
2008-01-08 19:40:00,96.385,96.385,96.32,96.32,278000000.0
2008-01-08 19:45:00,96.32,96.445,96.32,96.445,619600000.0
2008-01-08 19:50:00,96.445,96.56,96.435,96.49,747300000.0
2008-01-08 19:55:00,96.49,96.49,96.405,96.415,510100000.0
2008-01-08 20:00:00,96.415,96.415,96.34,96.36,814200000.0
2008-01-08 20:05:00,96.36,96.635,96.335,96.54,1067300000.0
2008-01-08 20:10:00,96.54,96.68,96.54,96.62,864999999.0
2008-01-08 20:15:00,96.62,96.64,96.525,96.54,747100000.0
2008-01-08 20:20:00,96.545,96.64,96.495,96.605,497300000.0
2008-01-08 20:25:00,96.615,96.825,96.585,96.775,2361399996.0
2008-01-08 20:30:00,96.775,96.78,96.665,96.67,1044700000.0
2008-01-08 20:35:00,96.675,96.695,96.575,96.615,1540500000.0
2008-01-08 20:40:00,96.615,96.63,96.57,96.595,1379400000.0
2008-01-08 20:45:00,96.595,96.7,96.59,96.67,1052200000.0
2008-01-08 20:50:00,96.67,96.735,96.655,96.7,337200000.0
2008-01-08 20:55:00,96.7,96.795,96.685,96.79,508299999.0
2008-01-08 21:00:00,96.79,96.825,96.755,96.76,1387700002.0
2008-01-08 21:05:00,96.76,96.89,96.745,96.875,866100000.0
2008-01-08 21:10:00,96.875,96.95,96.845,96.885,2918499997.0
2008-01-08 21:15:00,96.885,96.895,96.795,96.82,2587499999.0
2008-01-08 21:20:00,96.82,96.86,96.815,96.845,848800000.0
2008-01-08 21:25:00,96.845,96.855,96.795,96.825,1435700000.0
2008-01-08 21:30:00,96.825,96.83,96.705,96.705,1663600000.0
2008-01-08 21:35:00,96.705,96.725,96.64,96.645,1256199999.0
2008-01-08 21:40:00,96.645,96.655,96.535,96.54,1226699998.0
2008-01-08 21:45:00,96.54,96.56,96.41,96.51,1630300001.0
2008-01-08 21:50:00,96.51,96.525,96.4,96.435,1958600000.0
2008-01-08 21:55:00,96.43,96.445,96.305,96.305,2341500004.0
2008-01-08 22:00:00,96.305,96.37,96.25,96.32,2775300000.0
2008-01-08 22:05:00,96.32,96.39,96.285,96.3,1268600000.0
2008-01-08 22:10:00,96.3,96.315,96.195,96.22,1974500000.0
2008-01-08 22:15:00,96.22,96.25,96.145,96.155,2294200001.0
2008-01-08 22:20:00,96.155,96.175,96.035,96.035,1008700000.0
2008-01-08 22:25:00,96.035,96.035,95.795,96.005,4223700008.0
2008-01-08 22:30:00,96.005,96.185,95.945,96.155,4606299998.0
2008-01-08 22:35:00,96.155,96.155,95.985,96.025,3467500004.0
2008-01-08 22:40:00,96.02,96.045,95.915,95.955,4400699993.0
2008-01-08 22:45:00,95.955,95.955,95.795,95.825,3748300002.0
2008-01-08 22:50:00,95.825,95.895,95.775,95.84,4078900000.0
2008-01-08 22:55:00,95.84,95.845,95.705,95.755,4436999999.0
2008-01-08 23:00:00,95.75,95.825,95.645,95.655,2146500001.0
2008-01-08 23:05:00,95.655,95.695,95.565,95.65,2492100000.0
2008-01-08 23:10:00,95.665,95.695,95.565,95.565,3420800000.0
2008-01-08 23:15:00,95.565,95.595,95.535,95.595,1133500000.0
2008-01-08 23:20:00,95.595,95.605,95.565,95.605,1307100000.0
2008-01-08 23:25:00,95.605,95.625,95.59,95.6,848000000.0
2008-01-08 23:30:00,95.6,95.64,95.565,95.565,1342500000.0
2008-01-08 23:35:00,95.565,95.605,95.56,95.58,1129400000.0
2008-01-08 23:40:00,95.58,95.67,95.56,95.635,1834600000.0
2008-01-08 23:45:00,95.635,95.675,95.625,95.655,1080400000.0
2008-01-08 23:50:00,95.655,95.725,95.65,95.705,618800000.0
2008-01-08 23:55:00,95.705,95.705,95.62,95.64,1150100000.0
2008-01-09 00:00:00,95.64,95.735,95.62,95.735,1661800000.0
2008-01-09 00:05:00,95.735,95.735,95.68,95.705,2244900004.0
2008-01-09 00:10:00,95.705,95.72,95.65,95.67,1064299984.0
2008-01-09 00:15:00,95.67,95.68,95.59,95.645,1386800000.0
2008-01-09 00:20:00,95.64,95.725,95.64,95.725,1254900000.0
2008-01-09 00:25:00,95.725,95.755,95.705,95.73,379200000.0
2008-01-09 00:30:00,95.73,95.78,95.725,95.75,311500000.0
2008-01-09 00:35:00,95.755,95.8,95.73,95.77,289100000.0
2008-01-09 00:40:00,95.77,95.87,95.755,95.85,364500000.0
2008-01-09 00:45:00,95.85,95.86,95.76,95.785,338000000.0
2008-01-09 00:50:00,95.785,95.825,95.765,95.82,115100000.0
2008-01-09 00:55:00,95.82,95.82,95.765,95.795,174300000.0
2008-01-09 01:00:00,95.795,95.825,95.76,95.78,1059800001.0
2008-01-09 01:05:00,95.78,95.795,95.71,95.755,412100000.0
2008-01-09 01:10:00,95.76,95.84,95.755,95.825,172900000.0
2008-01-09 01:15:00,95.82,95.875,95.82,95.865,473400001.0
2008-01-09 01:20:00,95.875,95.885,95.815,95.815,473000000.0
2008-01-09 01:25:00,95.815,95.855,95.8,95.855,592700001.0
2008-01-09 01:30:00,95.855,95.865,95.825,95.835,618900000.0
2008-01-09 01:35:00,95.825,95.825,95.73,95.745,683000000.0
2008-01-09 01:40:00,95.745,95.785,95.745,95.785,709300000.0
2008-01-09 01:45:00,95.785,95.8,95.76,95.795,652100000.0
2008-01-09 01:50:00,95.795,95.86,95.77,95.815,612500000.0
2008-01-09 01:55:00,95.815,95.835,95.8,95.815,678400000.0
2008-01-09 02:00:00,95.815,95.83,95.79,95.82,615900000.0
2008-01-09 02:05:00,95.82,95.825,95.725,95.77,919900000.0
2008-01-09 02:10:00,95.77,95.785,95.715,95.715,814800006.0
2008-01-09 02:15:00,95.715,95.745,95.665,95.68,1138099999.0
2008-01-09 02:20:00,95.675,95.725,95.655,95.69,2303000001.0
2008-01-09 02:25:00,95.69,95.78,95.69,95.735,1356400002.0
2008-01-09 02:30:00,95.735,96.195,95.735,96.075,2642500000.0
2008-01-09 02:35:00,96.075,96.185,96.06,96.145,1942499998.0
2008-01-09 02:40:00,96.145,96.25,96.115,96.24,2273899998.0
2008-01-09 02:45:00,96.245,96.29,96.205,96.275,1330400000.0
2008-01-09 02:50:00,96.275,96.35,96.24,96.33,2110000000.0
2008-01-09 02:55:00,96.33,96.415,96.295,96.375,2215600000.0
2008-01-09 03:00:00,96.375,96.385,96.29,96.29,1562500000.0
2008-01-09 03:05:00,96.295,96.3,96.24,96.285,1188599999.0
2008-01-09 03:10:00,96.285,96.285,96.195,96.205,1599400000.0
2008-01-09 03:15:00,96.205,96.265,96.2,96.265,1512300000.0
2008-01-09 03:20:00,96.265,96.27,96.16,96.21,1390600000.0
2008-01-09 03:25:00,96.21,96.255,96.185,96.25,1029000000.0
2008-01-09 03:30:00,96.25,96.335,96.24,96.325,1138099999.0
2008-01-09 03:35:00,96.325,96.38,96.315,96.35,652700000.0
2008-01-09 03:40:00,96.35,96.375,96.315,96.345,952599999.0
2008-01-09 03:45:00,96.345,96.4,96.34,96.385,1072000000.0
2008-01-09 03:50:00,96.385,96.46,96.375,96.44,857700000.0
2008-01-09 03:55:00,96.44,96.45,96.4,96.43,493300000.0
2008-01-09 04:00:00,96.43,96.43,96.375,96.385,184900000.0
2008-01-09 04:05:00,96.385,96.4,96.335,96.345,213100000.0
2008-01-09 04:10:00,96.345,96.395,96.345,96.38,569100000.0
2008-01-09 04:15:00,96.385,96.41,96.34,96.375,1081799998.0
2008-01-09 04:20:00,96.375,96.375,96.325,96.335,571000003.0
2008-01-09 04:25:00,96.335,96.34,96.3,96.305,623999997.0
2008-01-09 04:30:00,96.305,96.325,96.235,96.24,690600000.0
2008-01-09 04:35:00,96.24,96.25,96.17,96.195,1427800000.0
2008-01-09 04:40:00,96.195,96.285,96.185,96.255,1373699996.0
2008-01-09 04:45:00,96.255,96.26,96.145,96.165,1086100000.0
2008-01-09 04:50:00,96.165,96.175,96.135,96.145,1134700000.0
2008-01-09 04:55:00,96.145,96.185,96.13,96.165,1877500006.0
2008-01-09 05:00:00,96.165,96.175,96.06,96.065,848900000.0
2008-01-09 05:05:00,96.055,96.075,95.99,96.055,2700800000.0
2008-01-09 05:10:00,96.055,96.075,96.015,96.065,2000100000.0
2008-01-09 05:15:00,96.06,96.06,95.98,95.985,1415600000.0
2008-01-09 05:20:00,95.98,96.095,95.98,96.075,1544900000.0
2008-01-09 05:25:00,96.075,96.11,96.065,96.085,1038200000.0
2008-01-09 05:30:00,96.085,96.1,96.045,96.085,1191900001.0
2008-01-09 05:35:00,96.085,96.11,96.065,96.1,750000000.0
2008-01-09 05:40:00,96.1,96.12,96.07,96.075,415000000.0
2008-01-09 05:45:00,96.075,96.105,96.025,96.035,720900000.0
2008-01-09 05:50:00,96.04,96.085,96.03,96.045,954999998.0
2008-01-09 05:55:00,96.045,96.065,96.015,96.035,1186999999.0
2008-01-09 06:00:00,96.035,96.08,96.01,96.08,442200000.0
2008-01-09 06:05:00,96.075,96.125,96.07,96.115,165200000.0
2008-01-09 06:10:00,96.115,96.135,96.105,96.13,287900000.0
2008-01-09 06:15:00,96.135,96.145,96.11,96.135,561300000.0
2008-01-09 06:20:00,96.135,96.21,96.13,96.19,579200000.0
2008-01-09 06:25:00,96.19,96.215,96.18,96.215,1154899995.0
2008-01-09 06:30:00,96.215,96.22,96.16,96.165,1359199999.0
2008-01-09 06:35:00,96.165,96.17,96.13,96.16,757000000.0
2008-01-09 06:40:00,96.16,96.2,96.145,96.195,985600000.0
2008-01-09 06:45:00,96.195,96.22,96.175,96.215,877700002.0
2008-01-09 06:50:00,96.215,96.285,96.195,96.28,757200000.0
2008-01-09 06:55:00,96.28,96.305,96.25,96.275,910200000.0
2008-01-09 07:00:00,96.27,96.33,96.27,96.31,1319200000.0
2008-01-09 07:05:00,96.31,96.335,96.295,96.305,1577599998.0
2008-01-09 07:10:00,96.305,96.35,96.28,96.35,1068800000.0
2008-01-09 07:15:00,96.35,96.465,96.34,96.43,2831299998.0
2008-01-09 07:20:00,96.435,96.635,96.435,96.515,5066599987.0
2008-01-09 07:25:00,96.515,96.575,96.495,96.515,4268399991.0
2008-01-09 07:30:00,96.515,96.595,96.465,96.565,3754400011.0
2008-01-09 07:35:00,96.565,96.6,96.495,96.57,2383300004.0
2008-01-09 07:40:00,96.57,96.6,96.555,96.56,1851299988.0
2008-01-09 07:45:00,96.56,96.56,96.435,96.48,2177999993.0
2008-01-09 07:50:00,96.48,96.595,96.48,96.575,2402000000.0
2008-01-09 07:55:00,96.575,96.775,96.57,96.695,3732899991.0
2008-01-09 08:00:00,96.695,96.695,96.525,96.525,3314899997.0
2008-01-09 08:05:00,96.525,96.7,96.515,96.66,2595500003.0
2008-01-09 08:10:00,96.665,96.795,96.65,96.77,2453399999.0
2008-01-09 08:15:00,96.765,96.775,96.605,96.66,4749999986.0
2008-01-09 08:20:00,96.66,96.74,96.635,96.715,1184300000.0
2008-01-09 08:25:00,96.715,96.735,96.615,96.695,1256000007.0
2008-01-09 08:30:00,96.7,96.765,96.66,96.665,1519600001.0
2008-01-09 08:35:00,96.665,96.73,96.645,96.72,1333100005.0
2008-01-09 08:40:00,96.715,96.715,96.555,96.555,2037299999.0
2008-01-09 08:45:00,96.555,96.615,96.515,96.54,2861699994.0
2008-01-09 08:50:00,96.54,96.66,96.52,96.585,1018600001.0
2008-01-09 08:55:00,96.585,96.665,96.57,96.655,869600000.0
2008-01-09 09:00:00,96.65,96.68,96.615,96.675,1271699999.0
2008-01-09 09:05:00,96.67,96.745,96.67,96.7,723300001.0
2008-01-09 09:10:00,96.7,96.715,96.62,96.64,1077399995.0
2008-01-09 09:15:00,96.65,96.71,96.64,96.7,671799999.0
2008-01-09 09:20:00,96.7,96.77,96.665,96.755,1187600000.0
2008-01-09 09:25:00,96.755,96.775,96.695,96.745,1568200000.0
2008-01-09 09:30:00,96.745,96.825,96.745,96.77,609100001.0
2008-01-09 09:35:00,96.765,96.77,96.685,96.735,709099999.0
2008-01-09 09:40:00,96.74,96.85,96.705,96.835,890899999.0
2008-01-09 09:45:00,96.84,96.845,96.75,96.775,695700001.0
2008-01-09 09:50:00,96.775,96.845,96.735,96.805,1200300001.0
2008-01-09 09:55:00,96.805,96.825,96.735,96.765,1087400001.0
2008-01-09 10:00:00,96.765,96.785,96.72,96.735,1172200004.0
2008-01-09 10:05:00,96.735,96.735,96.55,96.595,2268700002.0
2008-01-09 10:10:00,96.595,96.675,96.585,96.625,3412200000.0
2008-01-09 10:15:00,96.625,96.72,96.615,96.65,2646599999.0
2008-01-09 10:20:00,96.65,96.715,96.635,96.635,2347600000.0
2008-01-09 10:25:00,96.635,96.665,96.575,96.61,2785300003.0
2008-01-09 10:30:00,96.615,96.635,96.565,96.575,1941499997.0
2008-01-09 10:35:00,96.575,96.61,96.535,96.595,1782199999.0
2008-01-09 10:40:00,96.595,96.595,96.475,96.51,1879999998.0
2008-01-09 10:45:00,96.505,96.515,96.445,96.49,1433199994.0
2008-01-09 10:50:00,96.49,96.535,96.435,96.455,2230899993.0
2008-01-09 10:55:00,96.455,96.47,96.375,96.44,1870499999.0
2008-01-09 11:00:00,96.44,96.515,96.42,96.5,2469800004.0
2008-01-09 11:05:00,96.5,96.57,96.465,96.495,1632499999.0
2008-01-09 11:10:00,96.495,96.5,96.415,96.425,2794800019.0
2008-01-09 11:15:00,96.425,96.445,96.375,96.445,1705000001.0
2008-01-09 11:20:00,96.445,96.56,96.435,96.555,1853500005.0
2008-01-09 11:25:00,96.565,96.565,96.385,96.395,2109599996.0
2008-01-09 11:30:00,96.405,96.465,96.365,96.38,2255499999.0
2008-01-09 11:35:00,96.375,96.46,96.325,96.445,1159900001.0
2008-01-09 11:40:00,96.445,96.465,96.415,96.425,843200000.0
2008-01-09 11:45:00,96.425,96.495,96.385,96.495,1291199998.0
2008-01-09 11:50:00,96.495,96.525,96.435,96.455,997200000.0
2008-01-09 11:55:00,96.455,96.505,96.415,96.495,1160600000.0
2008-01-09 12:00:00,96.495,96.565,96.45,96.555,1835499999.0
2008-01-09 12:05:00,96.555,96.605,96.505,96.51,1302400002.0
2008-01-09 12:10:00,96.505,96.515,96.48,96.5,1004999998.0
2008-01-09 12:15:00,96.5,96.585,96.495,96.575,3227899999.0
2008-01-09 12:20:00,96.575,96.69,96.575,96.62,1439800000.0
2008-01-09 12:25:00,96.62,96.74,96.615,96.74,3394299999.0
2008-01-09 12:30:00,96.74,96.795,96.69,96.71,3422999994.0
2008-01-09 12:35:00,96.71,96.975,96.61,96.975,7325100090.0
2008-01-09 12:40:00,96.975,96.995,96.76,96.8,6014700004.0
2008-01-09 12:45:00,96.965,96.975,96.865,96.885,5754400001.0
2008-01-09 12:50:00,96.885,96.9,96.835,96.85,4654699998.0
2008-01-09 12:55:00,96.85,96.89,96.65,96.7,4362899992.0
2008-01-09 13:00:00,96.7,96.7,96.485,96.63,3245400001.0
2008-01-09 13:05:00,96.635,96.73,96.625,96.725,3714300001.0
2008-01-09 13:10:00,96.72,96.79,96.715,96.77,4027800000.0
2008-01-09 13:15:00,96.77,96.79,96.755,96.765,4635200000.0
2008-01-09 13:20:00,96.765,96.79,96.755,96.78,3656800000.0
2008-01-09 13:25:00,96.78,96.86,96.755,96.805,2873500000.0
2008-01-09 13:30:00,96.805,96.82,96.725,96.75,3486000000.0
2008-01-09 13:35:00,96.75,96.76,96.62,96.72,4853999999.0
2008-01-09 13:40:00,96.72,96.81,96.715,96.81,3785799999.0
2008-01-09 13:45:00,96.81,96.85,96.81,96.815,3279099996.0
2008-01-09 13:50:00,96.815,96.82,96.73,96.775,3873999999.0
2008-01-09 13:55:00,96.775,96.79,96.68,96.705,6633999973.0
2008-01-09 14:00:00,96.705,96.77,96.705,96.76,5515600008.0
2008-01-09 14:05:00,96.76,96.775,96.605,96.61,4221300004.0
2008-01-09 14:10:00,96.61,96.725,96.565,96.69,3922800000.0
2008-01-09 14:15:00,96.69,96.75,96.665,96.7,4642500015.0
2008-01-09 14:20:00,96.7,96.72,96.635,96.71,4729899998.0
2008-01-09 14:25:00,96.705,96.8,96.7,96.77,5159499987.0
2008-01-09 14:30:00,96.77,96.79,96.55,96.77,3724900001.0
2008-01-09 14:35:00,96.77,96.77,96.675,96.695,6632799983.0
2008-01-09 14:40:00,96.695,96.76,96.695,96.725,4871799995.0
2008-01-09 14:45:00,96.735,96.775,96.7,96.76,5067799979.0
2008-01-09 14:50:00,96.755,96.765,96.705,96.74,5562900015.0
2008-01-09 14:55:00,96.74,96.75,96.685,96.69,3823100002.0
2008-01-09 15:00:00,96.69,96.755,96.66,96.725,6242799990.0
2008-01-09 15:05:00,96.725,96.785,96.62,96.665,4068000004.0
2008-01-09 15:10:00,96.665,96.735,96.635,96.66,4558399988.0
2008-01-09 15:15:00,96.66,96.735,96.64,96.675,4106999998.0
2008-01-09 15:20:00,96.675,96.73,96.605,96.66,4324700005.0
2008-01-09 15:25:00,96.66,96.7,96.535,96.575,6617599998.0
2008-01-09 15:30:00,96.575,96.66,96.525,96.53,5816400004.0
2008-01-09 15:35:00,96.53,96.62,96.52,96.54,5209800000.0
2008-01-09 15:40:00,96.54,96.59,96.485,96.57,4238699996.0
2008-01-09 15:45:00,96.57,96.57,96.455,96.455,6405699987.0
2008-01-09 15:50:00,96.455,96.49,96.385,96.46,4378800007.0
2008-01-09 15:55:00,96.46,96.47,96.35,96.385,4796400002.0
2008-01-09 16:00:00,96.39,96.41,96.275,96.36,4045199996.0
2008-01-09 16:05:00,96.355,96.405,96.32,96.355,1531400000.0
2008-01-09 16:10:00,96.355,96.48,96.285,96.48,2818799997.0
2008-01-09 16:15:00,96.48,96.51,96.46,96.47,6810700005.0
2008-01-09 16:20:00,96.47,96.5,96.44,96.485,6313900062.0
2008-01-09 16:25:00,96.49,96.515,96.42,96.51,4663999992.0
2008-01-09 16:30:00,96.51,96.57,96.425,96.44,6044599985.0
2008-01-09 16:35:00,96.44,96.665,96.43,96.65,6212499994.0
2008-01-09 16:40:00,96.65,96.67,96.565,96.62,4016599999.0
2008-01-09 16:45:00,96.625,96.69,96.555,96.685,5901149997.0
2008-01-09 16:50:00,96.695,96.705,96.475,96.545,3705699997.0
2008-01-09 16:55:00,96.545,96.65,96.525,96.62,6843500001.0
2008-01-09 17:00:00,96.62,96.715,96.605,96.69,6222100003.0
2008-01-09 17:05:00,96.69,96.725,96.595,96.725,5110100000.0
2008-01-09 17:10:00,96.73,96.845,96.675,96.79,8780700000.0
2008-01-09 17:15:00,96.79,96.805,96.645,96.685,8947499998.0
2008-01-09 17:20:00,96.685,96.69,96.535,96.54,8553999999.0
2008-01-09 17:25:00,96.54,96.595,96.515,96.57,9094599998.0
2008-01-09 17:30:00,96.565,96.625,96.525,96.565,9243399968.0
2008-01-09 17:35:00,96.565,96.655,96.51,96.62,9095999970.0
2008-01-09 17:40:00,96.62,96.68,96.555,96.575,7076099999.0
2008-01-09 17:45:00,96.575,96.655,96.555,96.61,8356199997.0
2008-01-09 17:50:00,96.605,96.605,96.5,96.565,7925299999.0
2008-01-09 17:55:00,96.565,96.6,96.485,96.575,7013399999.0
2008-01-09 18:00:00,96.575,96.62,96.52,96.525,8245200000.0
2008-01-09 18:05:00,96.525,96.585,96.485,96.505,8538499999.0
2008-01-09 18:10:00,96.505,96.61,96.455,96.6,8503300000.0
2008-01-09 18:15:00,96.6,96.6,96.505,96.535,8324299998.0
2008-01-09 18:20:00,96.535,96.59,96.51,96.56,8668600001.0
2008-01-09 18:25:00,96.56,96.59,96.485,96.53,6900600000.0
2008-01-09 18:30:00,96.53,96.54,96.455,96.48,7957199999.0
2008-01-09 18:35:00,96.48,96.525,96.37,96.475,6580300000.0
2008-01-09 18:40:00,96.47,96.495,96.445,96.48,7482399999.0
2008-01-09 18:45:00,96.48,96.49,96.275,96.325,8908599987.0
2008-01-09 18:50:00,96.325,96.325,96.165,96.2,8668000000.0
2008-01-09 18:55:00,96.2,96.28,96.185,96.26,9845200000.0
2008-01-09 19:00:00,96.26,96.34,96.225,96.34,9043899999.0
2008-01-09 19:05:00,96.33,96.375,96.32,96.36,9143000000.0
2008-01-09 19:10:00,96.36,96.365,96.33,96.35,8835100000.0
2008-01-09 19:15:00,96.345,96.39,96.24,96.39,7111099985.0
2008-01-09 19:20:00,96.39,96.4,96.285,96.335,7488400000.0
2008-01-09 19:25:00,96.335,96.48,96.29,96.48,9945300000.0
2008-01-09 19:30:00,96.48,96.485,96.27,96.42,9766700000.0
2008-01-09 19:35:00,96.42,96.495,96.375,96.39,8146300000.0
2008-01-09 19:40:00,96.25,96.385,96.12,96.28,8345200000.0
2008-01-09 19:45:00,96.285,96.335,96.255,96.325,9523000000.0
2008-01-09 19:50:00,96.325,96.41,96.315,96.39,9592100000.0
2008-01-09 19:55:00,96.39,96.4,96.14,96.33,8850100000.0
2008-01-09 20:00:00,96.33,96.495,96.33,96.49,7815100000.0
2008-01-09 20:05:00,96.49,96.495,95.99,96.05,9720399995.0
2008-01-09 20:10:00,96.06,96.415,96.04,96.07,10050599985.0
2008-01-09 20:15:00,96.06,96.355,96.04,96.315,8891699999.0
2008-01-09 20:20:00,96.305,96.39,96.305,96.34,8906999992.0
2008-01-09 20:25:00,96.34,96.345,96.24,96.285,9296900000.0
2008-01-09 20:30:00,96.29,96.31,96.165,96.195,8957299989.0
2008-01-09 20:35:00,96.2,96.4,96.165,96.38,8863699995.0
2008-01-09 20:40:00,96.25,96.37,96.14,96.195,9170800000.0
2008-01-09 20:45:00,96.195,96.195,96.13,96.175,9175300000.0
2008-01-09 20:50:00,96.175,96.5,96.12,96.42,9505400000.0
2008-01-09 20:55:00,96.11,96.19,96.1,96.185,9146599996.0
2008-01-09 21:00:00,96.185,96.185,96.035,96.185,8906899990.0
2008-01-09 21:05:00,96.185,96.195,96.015,96.07,8215799996.0
2008-01-09 21:10:00,96.07,96.14,96.05,96.095,8751799998.0
2008-01-09 21:15:00,96.095,96.17,96.045,96.17,8787800000.0
2008-01-09 21:20:00,96.165,96.25,96.155,96.23,9961300000.0
2008-01-09 21:25:00,96.65,96.67,96.215,96.285,8893099998.0
2008-01-09 21:30:00,96.285,96.445,96.265,96.355,8776800000.0
2008-01-09 21:35:00,96.355,96.43,96.33,96.39,9499499994.0
2008-01-09 21:40:00,96.64,96.7,96.295,96.3,9965200000.0
2008-01-09 21:45:00,96.295,96.475,96.27,96.465,9395799991.0
2008-01-09 21:50:00,96.465,96.82,96.435,96.82,9818299995.0
2008-01-09 21:55:00,96.41,96.43,96.35,96.37,10071899987.0
2008-01-09 22:00:00,96.92,96.93,96.37,96.445,10306500000.0
2008-01-09 22:05:00,96.445,96.62,96.445,96.515,9512700008.0
2008-01-09 22:10:00,96.515,96.98,96.465,96.505,9666100000.0
2008-01-09 22:15:00,96.505,96.655,96.505,96.625,9957500000.0
2008-01-09 22:20:00,96.625,96.69,96.605,96.665,8829700004.0
2008-01-09 22:25:00,96.665,96.68,96.55,96.55,9872600000.0
2008-01-09 22:30:00,96.56,97.03,96.485,96.98,9901100000.0
2008-01-09 22:35:00,96.525,96.635,96.47,96.635,8566899997.0
2008-01-09 22:40:00,96.635,96.71,96.555,96.655,9704099999.0
2008-01-09 22:45:00,96.655,97.12,96.58,97.09,9468800000.0
2008-01-09 22:50:00,96.67,96.84,96.65,96.83,9509400009.0
2008-01-09 22:55:00,96.84,96.99,96.82,96.93,9469999998.0
2008-01-09 23:00:00,96.93,96.945,96.855,96.925,9488200000.0
2008-01-09 23:05:00,96.925,97.19,96.88,96.965,9821300000.0
2008-01-09 23:10:00,96.97,97.035,96.96,96.985,9908600000.0
2008-01-09 23:15:00,96.985,97.11,96.95,96.96,10458900000.0
2008-01-09 23:20:00,97.05,97.09,96.935,96.96,10484400000.0
2008-01-09 23:25:00,96.96,97.05,96.94,97.04,10222800000.0
2008-01-09 23:30:00,96.975,97.04,96.96,97.03,10213700000.0
2008-01-09 23:35:00,97.04,97.05,97.03,97.04,10224000000.0
2008-01-09 23:40:00,97.05,97.1,96.97,97.07,10333000000.0
2008-01-09 23:45:00,97.01,97.215,96.975,97.11,9824099998.0
2008-01-09 23:50:00,97.115,97.23,97.11,97.2,8364900000.0
2008-01-09 23:55:00,97.2,97.215,97.1,97.13,7717400000.0
2008-01-10 00:00:00,97.13,97.13,97.047,97.072,2754300000.0
2008-01-10 00:05:00,97.05,97.2,97.05,97.2,7020700018.0
2008-01-10 00:10:00,97.2,97.2,97.08,97.11,1843200000.0
2008-01-10 00:15:00,97.11,97.15,97.06,97.13,6535700000.0
2008-01-10 00:20:00,97.15,97.18,97.14,97.15,6034400000.0
2008-01-10 00:25:00,97.16,97.16,97.03,97.05,9085200000.0
2008-01-10 00:30:00,97.17,97.17,97.025,97.04,7872700000.0
2008-01-10 00:35:00,97.045,97.07,97.03,97.045,5913300000.0
2008-01-10 00:40:00,97.045,97.1,97.03,97.03,8623800000.0
2008-01-10 00:45:00,97.08,97.22,97.08,97.19,10176500000.0
2008-01-10 00:50:00,97.19,97.24,97.15,97.225,9485700001.0
2008-01-10 00:55:00,97.23,97.26,96.95,97.16,9100100000.0
2008-01-10 01:00:00,97.16,97.25,97.05,97.06,9216800000.0
2008-01-10 01:05:00,97.05,97.17,96.97,96.97,10525800000.0
2008-01-10 01:10:00,96.98,97.22,96.97,97.17,9272900001.0
2008-01-10 01:15:00,97.17,97.18,97.05,97.13,6403299997.0
2008-01-10 01:20:00,97.13,97.19,97.125,97.17,5835500000.0
2008-01-10 01:25:00,97.17,97.2,97.15,97.18,6832599998.0
2008-01-10 01:30:00,97.18,97.2,97.14,97.19,5307600000.0
2008-01-10 01:35:00,97.19,97.2,97.13,97.15,3208400000.0
2008-01-10 01:40:00,97.15,97.16,97.03,97.04,4762800000.0
2008-01-10 01:45:00,97.04,97.06,97.02,97.03,5038200019.0
2008-01-10 01:50:00,97.03,97.03,96.93,96.99,6717000053.0
2008-01-10 01:55:00,96.99,97.02,96.95,97.02,7966300008.0
2008-01-10 02:00:00,97.02,97.21,97.02,97.07,9226599976.0
2008-01-10 02:05:00,97.07,97.29,96.975,96.98,5920599995.0
2008-01-10 02:10:00,96.975,97.29,96.97,97.29,8148200010.0
2008-01-10 02:15:00,97.07,97.36,97.07,97.09,6208399983.0
2008-01-10 02:20:00,97.09,97.28,97.09,97.28,6134700021.0
2008-01-10 02:25:00,97.14,97.17,97.12,97.12,8115900000.0
2008-01-10 02:30:00,97.12,97.27,97.12,97.23,6008299992.0
2008-01-10 02:35:00,97.24,97.26,97.18,97.23,7775599986.0
2008-01-10 02:40:00,97.225,97.3,97.16,97.3,5304600006.0
2008-01-10 02:45:00,97.305,97.305,97.15,97.22,6691000004.0
2008-01-10 02:50:00,97.22,97.24,97.175,97.185,3841500001.0
2008-01-10 02:55:00,97.185,97.23,97.18,97.18,6531800001.0
2008-01-10 03:00:00,97.17,97.24,97.165,97.215,4919000000.0
2008-01-10 03:05:00,97.215,97.32,97.195,97.285,2547600000.0
2008-01-10 03:10:00,97.285,97.31,97.265,97.29,5326700000.0
2008-01-10 03:15:00,97.29,97.39,97.29,97.37,5125100002.0
2008-01-10 03:20:00,97.37,97.37,97.25,97.3,6368900002.0
2008-01-10 03:25:00,97.3,97.33,97.28,97.285,5120100001.0
2008-01-10 03:30:00,97.285,97.29,97.165,97.2,4496200000.0
2008-01-10 03:35:00,97.2,97.23,97.18,97.21,3223400000.0
2008-01-10 03:40:00,97.21,97.21,97.17,97.2,4489299996.0
2008-01-10 03:45:00,97.2,97.21,97.135,97.14,4813900000.0
2008-01-10 03:50:00,97.135,97.16,97.09,97.09,3973200000.0
2008-01-10 03:55:00,97.09,97.12,97.06,97.12,2711700003.0
2008-01-10 04:00:00,97.12,97.145,97.03,97.06,3131700000.0
2008-01-10 04:05:00,97.06,97.08,97.01,97.03,4244000000.0
2008-01-10 04:10:00,97.03,97.035,96.915,96.925,4659299997.0
2008-01-10 04:15:00,96.925,97.045,96.9,97.035,7169200014.0
2008-01-10 04:20:00,97.035,97.1,97.01,97.085,6278399999.0
2008-01-10 04:25:00,97.085,97.135,96.955,96.975,6686800000.0
2008-01-10 04:30:00,96.975,97.085,96.96,97.07,5854800005.0
2008-01-10 04:35:00,96.96,97.085,96.95,96.96,6231800003.0
2008-01-10 04:40:00,97.045,97.065,96.995,97.015,7077100003.0
2008-01-10 04:45:00,97.015,97.035,96.955,97.015,4185099992.0
2008-01-10 04:50:00,97.025,97.075,97.005,97.015,6272400029.0
2008-01-10 04:55:00,97.015,97.055,97.005,97.03,5622300020.0
2008-01-10 05:00:00,97.03,97.05,96.95,96.96,7018000015.0
2008-01-10 05:05:00,96.965,96.985,96.925,96.975,6945400001.0
2008-01-10 05:10:00,96.975,97.045,96.955,97.03,6332000003.0
2008-01-10 05:15:00,97.03,97.11,97.015,97.07,7694499969.0
2008-01-10 05:20:00,96.995,97.07,96.975,97.07,5012900000.0
2008-01-10 05:25:00,96.955,97.11,96.93,96.955,7753200080.0
2008-01-10 05:30:00,96.955,97.15,96.945,97.14,6956500006.0
2008-01-10 05:35:00,97.13,97.13,96.945,97.11,7598999990.0
2008-01-10 05:40:00,96.965,97.025,96.96,96.985,6499199995.0
2008-01-10 05:45:00,96.985,97.045,96.975,97.035,7009799992.0
2008-01-10 05:50:00,97.045,97.045,97.01,97.025,7778300000.0
2008-01-10 05:55:00,97.025,97.11,97.0,97.025,7347999999.0
2008-01-10 06:00:00,97.035,97.075,97.02,97.065,7039300009.0
2008-01-10 06:05:00,97.065,97.115,97.065,97.1,6731499972.0
2008-01-10 06:10:00,97.1,97.1,96.88,96.89,2702800076.0
2008-01-10 06:15:00,96.88,97.135,96.88,97.095,4326100059.0
2008-01-10 06:20:00,96.96,97.095,96.93,97.085,9598400015.0
2008-01-10 06:25:00,97.085,97.135,97.075,97.125,6894299972.0
2008-01-10 06:30:00,97.125,97.155,97.11,97.145,3950200003.0
2008-01-10 06:35:00,97.145,97.165,96.87,96.87,5950200028.0
2008-01-10 06:40:00,97.125,97.145,96.86,97.145,8237500026.0
2008-01-10 06:45:00,97.135,97.145,97.105,97.125,8963500021.0
2008-01-10 06:50:00,96.84,97.135,96.81,97.135,6767600000.0
2008-01-10 06:55:00,97.135,97.135,96.72,96.72,7950799993.0
2008-01-10 07:00:00,97.04,97.045,97.005,97.015,8196599985.0
2008-01-10 07:05:00,96.7,97.025,96.69,96.97,7550100010.0
2008-01-10 07:10:00,96.97,96.985,96.88,96.895,7898799977.0
2008-01-10 07:15:00,96.89,96.975,96.88,96.955,6486299997.0
2008-01-10 07:20:00,96.955,96.965,96.7,96.71,8547900039.0
2008-01-10 07:25:00,96.905,96.925,96.64,96.69,5069300000.0
2008-01-10 07:30:00,96.87,96.915,96.865,96.905,7294500001.0
2008-01-10 07:35:00,96.905,96.925,96.67,96.71,5286700000.0
2008-01-10 07:40:00,96.7,96.895,96.68,96.875,5417400001.0
2008-01-10 07:45:00,96.875,96.895,96.83,96.845,5638499994.0
2008-01-10 07:50:00,96.845,96.85,96.62,96.785,7234400015.0
2008-01-10 07:55:00,96.785,96.825,96.715,96.715,7600200001.0
2008-01-10 08:00:00,96.715,96.765,96.665,96.7,6530200037.0
2008-01-10 08:05:00,96.695,96.755,96.695,96.745,6953600010.0
2008-01-10 08:10:00,96.62,96.825,96.61,96.785,8867600006.0
2008-01-10 08:15:00,96.785,96.785,96.685,96.685,6634799988.0
2008-01-10 08:20:00,96.685,96.735,96.665,96.71,6916200004.0
2008-01-10 08:25:00,96.715,96.715,96.64,96.685,6240099992.0
2008-01-10 08:30:00,96.685,96.735,96.68,96.725,7910800035.0
2008-01-10 08:35:00,96.715,96.725,96.67,96.705,7180799996.0
2008-01-10 08:40:00,96.705,96.745,96.64,96.685,7591799971.0
2008-01-10 08:45:00,96.685,96.725,96.65,96.665,8203399969.0
2008-01-10 08:50:00,96.665,96.685,96.625,96.655,6775300005.0
2008-01-10 08:55:00,96.78,96.79,96.67,96.7,6081700001.0
2008-01-10 09:00:00,96.705,96.735,96.6,96.635,8672799979.0
2008-01-10 09:05:00,96.635,96.81,96.62,96.77,9013599996.0
2008-01-10 09:10:00,96.615,96.8,96.615,96.8,9499500005.0
2008-01-10 09:15:00,96.81,96.81,96.695,96.735,9712299979.0
2008-01-10 09:20:00,96.8,96.8,96.7,96.73,9945900000.0
2008-01-10 09:25:00,96.79,96.84,96.705,96.705,9188800001.0
2008-01-10 09:30:00,96.705,96.87,96.695,96.86,6752799981.0
2008-01-10 09:35:00,96.84,96.92,96.68,96.695,6930599965.0
2008-01-10 09:40:00,96.695,96.72,96.685,96.72,5621100000.0
2008-01-10 09:45:00,96.72,96.755,96.705,96.735,6032899984.0
2008-01-10 09:50:00,96.735,96.835,96.72,96.78,6017600005.0
2008-01-10 09:55:00,96.785,96.835,96.765,96.835,5991800014.0
2008-01-10 10:00:00,96.845,96.885,96.805,96.825,6765399993.0
2008-01-10 10:05:00,96.82,96.83,96.795,96.795,3659100000.0
2008-01-10 10:10:00,96.795,96.825,96.785,96.81,2928800002.0
2008-01-10 10:15:00,96.81,96.84,96.78,96.805,1389400000.0
2008-01-10 10:20:00,96.8,96.825,96.745,96.805,1986400000.0
2008-01-10 10:25:00,96.805,96.85,96.78,96.835,2322100013.0
2008-01-10 10:30:00,96.835,96.875,96.8,96.865,1431600004.0
2008-01-10 10:35:00,96.865,97.015,96.865,97.0,6951900023.0
2008-01-10 10:40:00,97.005,97.065,96.985,97.005,5728500009.0
2008-01-10 10:45:00,97.005,97.29,96.965,97.29,7702499985.0
2008-01-10 10:50:00,96.985,96.985,96.895,96.935,7318999989.0
2008-01-10 10:55:00,97.21,97.26,96.875,97.02,8877699999.0
2008-01-10 11:00:00,97.02,97.075,97.0,97.025,7270700001.0
2008-01-10 11:05:00,97.025,97.055,96.955,97.055,6392899998.0
2008-01-10 11:10:00,97.055,97.085,97.035,97.035,5365399999.0
2008-01-10 11:15:00,97.035,97.105,96.985,97.105,7943199976.0
2008-01-10 11:20:00,97.105,97.185,97.095,97.165,7649899967.0
2008-01-10 11:25:00,97.165,97.175,97.105,97.15,8253599978.0
2008-01-10 11:30:00,97.15,97.17,97.045,97.075,7873699995.0
2008-01-10 11:35:00,97.065,97.2,97.065,97.185,8212200034.0
2008-01-10 11:40:00,97.185,97.245,97.0,97.225,7811899993.0
2008-01-10 11:45:00,97.225,97.295,97.205,97.295,6817800012.0
2008-01-10 11:50:00,97.305,97.305,97.195,97.235,6665899994.0
2008-01-10 11:55:00,97.235,97.265,97.175,97.215,6881399996.0
2008-01-10 12:00:00,97.225,97.245,97.185,97.195,5338700014.0
2008-01-10 12:05:00,97.195,97.235,97.115,97.115,9303900025.0
2008-01-10 12:10:00,97.03,97.15,97.01,97.135,6347200000.0
2008-01-10 12:15:00,97.135,97.165,96.99,97.115,5885599997.0
2008-01-10 12:20:00,97.115,97.145,96.99,97.105,7229699984.0
2008-01-10 12:25:00,97.105,97.165,97.095,97.145,5290900000.0
2008-01-10 12:30:00,97.145,97.165,96.92,97.115,8525699868.0
2008-01-10 12:35:00,96.98,97.095,96.95,97.085,8781500065.0
2008-01-10 12:40:00,96.95,97.06,96.9,97.045,8935000022.0
2008-01-10 12:45:00,97.05,97.065,96.88,97.055,8286699988.0
2008-01-10 12:50:00,97.055,97.09,96.9,96.97,7258400000.0
2008-01-10 12:55:00,97.065,97.07,96.89,97.04,6865500017.0
2008-01-10 13:00:00,97.04,97.075,97.025,97.055,7127400030.0
2008-01-10 13:05:00,97.055,97.09,97.045,97.05,8604400009.0
2008-01-10 13:10:00,97.05,97.055,97.005,97.04,8531900003.0
2008-01-10 13:15:00,97.05,97.05,96.975,97.015,7330800006.0
2008-01-10 13:20:00,97.015,97.02,96.965,96.975,6970600046.0
2008-01-10 13:25:00,96.975,97.06,96.965,97.02,9338999883.0
2008-01-10 13:30:00,97.01,97.06,96.955,97.03,10510999915.0
2008-01-10 13:35:00,96.975,96.995,96.955,96.985,8421300004.0
2008-01-10 13:40:00,96.985,96.99,96.915,96.945,4720899998.0
2008-01-10 13:45:00,96.945,96.955,96.895,96.92,7787500000.0
2008-01-10 13:50:00,96.945,96.995,96.925,96.985,6177099996.0
2008-01-10 13:55:00,96.985,97.02,96.895,96.99,6258199996.0
2008-01-10 14:00:00,96.98,97.02,96.84,97.005,6808399987.0
2008-01-10 14:05:00,97.01,97.105,96.995,97.005,8631099962.0
2008-01-10 14:10:00,97.005,97.075,96.95,97.055,6878199950.0
2008-01-10 14:15:00,97.055,97.06,96.88,97.035,8400299942.0
2008-01-10 14:20:00,97.035,97.065,97.005,97.035,7060000005.0
2008-01-10 14:25:00,96.91,97.07,96.91,97.035,8724800000.0
2008-01-10 14:30:00,97.035,97.085,96.85,97.045,5763099967.0
2008-01-10 14:35:00,97.045,97.065,96.69,97.035,5502700000.0
2008-01-10 14:40:00,97.035,97.04,96.965,97.03,5681800002.0
2008-01-10 14:45:00,97.03,97.045,96.965,96.995,6344599991.0
2008-01-10 14:50:00,96.995,97.01,96.62,96.71,8694799980.0
2008-01-10 14:55:00,97.02,97.045,96.96,97.005,7920999988.0
2008-01-10 15:00:00,97.005,97.005,96.925,96.955,6812799997.0
2008-01-10 15:05:00,96.955,96.985,96.935,96.985,5080300021.0
2008-01-10 15:10:00,96.985,97.005,96.925,96.935,7801399985.0
2008-01-10 15:15:00,96.935,96.955,96.895,96.935,5364199980.0
2008-01-10 15:20:00,96.76,96.95,96.76,96.94,4183300008.0
2008-01-10 15:25:00,96.94,96.96,96.87,96.87,5125000025.0
2008-01-10 15:30:00,96.87,96.99,96.77,96.77,4777500005.0
2008-01-10 15:35:00,96.77,96.78,96.66,96.75,4309000001.0
2008-01-10 15:40:00,96.75,96.825,96.72,96.765,4751100006.0
2008-01-10 15:45:00,96.77,96.78,96.72,96.75,4122700015.0
2008-01-10 15:50:00,96.75,96.75,96.61,96.72,6222600033.0
2008-01-10 15:55:00,96.71,96.88,96.71,96.86,5891300019.0
2008-01-10 16:00:00,96.85,96.94,96.83,96.91,4712000002.0
2008-01-10 16:05:00,96.91,96.93,96.76,96.77,5218800019.0
2008-01-10 16:10:00,96.77,96.83,96.735,96.76,5416100005.0
2008-01-10 16:15:00,96.76,96.79,96.71,96.78,5456800002.0
2008-01-10 16:20:00,96.78,96.83,96.66,96.75,5613000014.0
2008-01-10 16:25:00,96.75,96.8,96.73,96.74,4941999987.0
2008-01-10 16:30:00,96.75,96.75,96.65,96.69,4330799963.0
2008-01-10 16:35:00,96.69,96.79,96.65,96.75,7143499929.0
2008-01-10 16:40:00,96.75,96.81,96.72,96.79,4597399999.0
2008-01-10 16:45:00,96.79,96.96,96.74,96.96,4939999968.0
2008-01-10 16:50:00,96.97,97.08,96.94,96.99,3650299985.0
2008-01-10 16:55:00,96.985,97.15,96.97,97.12,4440299981.0
2008-01-10 17:00:00,97.12,97.375,97.11,97.33,4994299982.0
2008-01-10 17:05:00,97.32,97.39,97.3,97.35,5144699993.0
2008-01-10 17:10:00,97.35,97.45,97.33,97.41,6253199983.0
2008-01-10 17:15:00,97.415,97.49,97.37,97.44,6538399974.0
2008-01-10 17:20:00,97.44,97.45,97.29,97.34,5186199973.0
2008-01-10 17:25:00,97.34,97.34,97.07,97.15,4934999955.0
2008-01-10 17:30:00,97.155,97.31,97.12,97.31,4396599987.0
2008-01-10 17:35:00,97.31,97.33,97.25,97.25,3504699977.0
2008-01-10 17:40:00,97.26,97.28,97.19,97.255,3104399997.0
2008-01-10 17:45:00,97.26,97.26,97.14,97.18,5965399997.0
2008-01-10 17:50:00,97.18,97.21,97.11,97.2,3640100010.0
2008-01-10 17:55:00,97.2,97.3,97.18,97.18,5691500044.0
2008-01-10 18:00:00,97.18,97.2,97.06,97.1,5025449996.0
2008-01-10 18:05:00,97.1,97.13,97.05,97.1,4816199993.0
2008-01-10 18:10:00,97.13,97.23,97.12,97.18,4822399987.0
2008-01-10 18:15:00,97.18,97.27,97.14,97.17,5878999989.0
2008-01-10 18:20:00,97.17,97.26,97.17,97.26,5154599990.0
2008-01-10 18:25:00,97.26,97.3,97.23,97.24,4835500003.0
2008-01-10 18:30:00,97.24,97.7,97.15,97.18,6612700000.0
2008-01-10 18:35:00,97.18,97.2,97.13,97.14,6036700024.0
2008-01-10 18:40:00,97.14,97.53,97.11,97.18,6670199940.0
2008-01-10 18:45:00,97.18,97.21,97.12,97.19,4872199998.0
2008-01-10 18:50:00,97.2,97.29,97.18,97.26,6095000006.0
2008-01-10 18:55:00,97.25,97.64,97.18,97.22,8058899932.0
2008-01-10 19:00:00,97.22,97.28,97.18,97.25,5649799970.0
2008-01-10 19:05:00,97.25,97.79,97.19,97.68,6684100011.0
2008-01-10 19:10:00,97.28,97.34,97.28,97.34,7070899964.0
2008-01-10 19:15:00,97.34,97.82,97.33,97.69,5293299994.0
2008-01-10 19:20:00,97.69,97.98,97.67,97.89,5842899983.0
2008-01-10 19:25:00,97.9,97.9,97.69,97.74,5698299986.0
2008-01-10 19:30:00,97.74,97.77,97.61,97.61,6556199987.0
2008-01-10 19:35:00,97.61,97.74,97.53,97.59,5786899998.0
2008-01-10 19:40:00,97.59,97.63,97.45,97.61,6625999985.0
2008-01-10 19:45:00,97.61,97.63,97.44,97.48,7610450000.0
2008-01-10 19:50:00,97.48,97.59,97.43,97.56,6958300001.0
2008-01-10 19:55:00,97.56,97.82,97.52,97.73,6882900011.0
2008-01-10 20:00:00,97.73,97.84,97.62,97.79,8500099983.0
2008-01-10 20:05:00,97.8,97.83,97.66,97.69,7749399988.0
2008-01-10 20:10:00,97.69,97.71,97.6,97.67,8272300019.0
2008-01-10 20:15:00,97.66,97.73,97.63,97.69,8287000004.0
2008-01-10 20:20:00,97.68,97.77,97.66,97.73,9833249967.0
2008-01-10 20:25:00,97.73,97.84,97.7,97.79,7991699993.0
2008-01-10 20:30:00,97.79,97.82,97.64,97.64,8031200027.0
2008-01-10 20:35:00,97.79,97.8,97.475,97.615,9422000000.0
2008-01-10 20:40:00,97.615,97.75,97.565,97.71,8439099999.0
2008-01-10 20:45:00,97.715,97.715,97.59,97.66,7413500001.0
2008-01-10 20:50:00,97.66,97.66,97.485,97.525,8421500003.0
2008-01-10 20:55:00,97.525,97.66,97.485,97.635,7952899998.0
2008-01-10 21:00:00,97.63,97.69,97.6,97.6,6185800004.0
2008-01-10 21:05:00,97.6,97.66,97.575,97.62,9403000009.0
2008-01-10 21:10:00,98.19,98.22,97.55,97.58,9851800003.0
2008-01-10 21:15:00,97.58,97.85,97.54,97.81,5032749988.0
2008-01-10 21:20:00,97.81,97.855,97.73,97.76,5669600003.0
2008-01-10 21:25:00,97.76,97.8,97.7,97.74,7131699994.0
2008-01-10 21:30:00,97.74,97.82,97.73,97.79,6199500002.0
2008-01-10 21:35:00,97.785,97.885,97.78,97.875,8015199993.0
2008-01-10 21:40:00,97.875,97.955,97.875,97.935,5869800006.0
2008-01-10 21:45:00,97.935,97.985,97.92,97.95,5620599973.0
2008-01-10 21:50:00,97.95,98.015,97.945,98.0,6719100007.0
2008-01-10 21:55:00,98.005,98.145,97.99,98.115,6720699946.0
2008-01-10 22:00:00,98.145,98.175,98.105,98.135,5797700002.0
2008-01-10 22:05:00,98.135,98.22,98.095,98.205,7097500027.0
2008-01-10 22:10:00,98.2,98.245,98.01,98.24,8987499980.0
2008-01-10 22:15:00,98.24,98.24,98.14,98.16,9251999942.0
2008-01-10 22:20:00,98.16,98.29,98.16,98.225,9093799933.0
2008-01-10 22:25:00,98.225,98.335,98.205,98.33,9536599978.0
2008-01-10 22:30:00,98.335,98.36,98.3,98.34,8752599999.0
2008-01-10 22:35:00,98.34,98.345,98.265,98.33,8278299977.0
2008-01-10 22:40:00,98.33,98.35,97.96,98.205,9487100000.0
2008-01-10 22:45:00,98.205,98.205,97.86,97.86,7784999994.0
2008-01-10 22:50:00,98.2,98.205,97.84,97.84,8805499987.0
2008-01-10 22:55:00,98.125,98.135,97.82,98.085,9310499968.0
2008-01-10 23:00:00,98.09,98.1,98.045,98.085,7674799979.0
2008-01-10 23:05:00,97.89,98.075,97.84,98.025,8021599898.0
2008-01-10 23:10:00,98.02,98.045,97.87,97.985,7944000000.0
2008-01-10 23:15:00,97.985,98.005,97.96,97.995,9815199954.0
2008-01-10 23:20:00,97.84,97.985,97.84,97.9,9808500002.0
2008-01-10 23:25:00,97.945,97.975,97.935,97.945,5484900000.0
2008-01-10 23:30:00,97.945,97.995,97.85,97.995,5862300000.0
2008-01-10 23:35:00,97.995,97.995,97.97,97.975,3465499937.0
2008-01-10 23:40:00,97.985,98.0,97.85,97.94,7919600068.0
2008-01-10 23:45:00,97.94,97.95,97.86,97.86,3250800006.0
2008-01-10 23:50:00,97.86,97.87,97.805,97.845,7845600001.0
2008-01-10 23:55:00,97.84,97.905,97.815,97.85,7204400000.0
2008-01-11 00:00:00,97.85,97.91,97.84,97.87,3340200000.0
2008-01-11 00:05:00,97.87,97.88,97.83,97.87,3924500000.0
2008-01-11 00:10:00,97.87,97.91,97.845,97.87,3097100000.0
2008-01-11 00:15:00,97.86,97.9,97.835,97.85,2526000000.0
2008-01-11 00:20:00,97.85,97.98,97.84,97.9,6179700000.0
2008-01-11 00:25:00,97.9,97.9,97.85,97.87,6093499998.0
2008-01-11 00:30:00,97.865,97.9,97.84,97.9,5053199990.0
2008-01-11 00:35:00,97.9,97.92,97.89,97.92,3953600000.0
2008-01-11 00:40:00,97.92,97.935,97.86,97.88,4240300028.0
2008-01-11 00:45:00,97.88,97.88,97.81,97.83,6685799992.0
2008-01-11 00:50:00,97.83,97.85,97.805,97.85,5158200000.0
2008-01-11 00:55:00,97.85,97.95,97.84,97.88,6388900000.0
2008-01-11 01:00:00,97.88,97.96,97.87,97.93,5596899976.0
2008-01-11 01:05:00,97.93,97.94,97.9,97.92,6221799992.0
2008-01-11 01:10:00,97.92,98.0,97.92,97.98,5308299986.0
2008-01-11 01:15:00,97.98,98.02,97.93,97.99,2588100000.0
2008-01-11 01:20:00,97.99,98.0,97.96,97.99,5203599996.0
2008-01-11 01:25:00,97.99,98.03,97.98,98.02,4311600000.0
2008-01-11 01:30:00,98.02,98.03,97.93,98.0,4340899992.0
2008-01-11 01:35:00,98.0,98.01,97.96,97.99,8418100021.0
2008-01-11 01:40:00,97.99,98.03,97.99,98.03,5272800000.0
2008-01-11 01:45:00,98.03,98.06,98.01,98.06,6219800031.0
2008-01-11 01:50:00,98.06,98.11,98.03,98.09,2308900001.0
2008-01-11 01:55:00,98.09,98.1,98.02,98.04,5749100000.0
2008-01-11 02:00:00,98.04,98.06,97.98,97.99,5236200014.0
2008-01-11 02:05:00,97.99,97.99,97.92,97.94,2345500004.0
2008-01-11 02:10:00,97.94,97.94,97.82,97.86,4525000015.0
2008-01-11 02:15:00,97.86,98.19,97.84,98.17,6734200000.0
2008-01-11 02:20:00,97.89,98.24,97.88,97.89,8028400022.0
2008-01-11 02:25:00,98.16,98.17,97.89,97.9,6128499999.0
2008-01-11 02:30:00,97.9,98.02,97.9,97.99,5198899983.0
2008-01-11 02:35:00,97.99,98.01,97.97,97.97,3793900000.0
2008-01-11 02:40:00,97.97,97.98,97.95,97.97,6478600009.0
2008-01-11 02:45:00,97.97,98.0,97.96,97.99,3922900000.0
2008-01-11 02:50:00,97.99,98.03,97.98,98.01,5008299998.0
2008-01-11 02:55:00,98.01,98.09,97.99,98.04,6533799996.0
2008-01-11 03:00:00,98.04,98.15,98.04,98.11,6597899999.0
2008-01-11 03:05:00,98.11,98.19,98.09,98.13,5574899982.0
2008-01-11 03:10:00,98.13,98.29,98.12,98.22,5330300005.0
2008-01-11 03:15:00,98.21,98.24,98.18,98.18,4261300016.0
2008-01-11 03:20:00,98.18,98.25,98.17,98.2,7056999990.0
2008-01-11 03:25:00,98.2,98.21,98.15,98.21,6494699987.0
2008-01-11 03:30:00,97.97,98.24,97.96,98.19,6775999918.0
2008-01-11 03:35:00,98.19,98.19,98.14,98.17,6621100015.0
2008-01-11 03:40:00,98.17,98.21,98.13,98.13,5692199995.0
2008-01-11 03:45:00,98.14,98.17,98.12,98.16,5966800017.0
2008-01-11 03:50:00,98.16,98.17,98.07,98.08,6382999979.0
2008-01-11 03:55:00,98.12,98.15,98.01,98.04,9366999993.0
2008-01-11 04:00:00,98.04,98.09,98.04,98.07,6327600016.0
2008-01-11 04:05:00,98.07,98.09,98.05,98.05,2859300000.0
2008-01-11 04:10:00,98.05,98.05,97.96,97.99,6599599996.0
2008-01-11 04:15:00,97.99,97.99,97.92,97.92,2862600000.0
2008-01-11 04:20:00,97.92,98.0,97.9,97.96,6133000051.0
2008-01-11 04:25:00,97.96,98.09,97.95,97.97,6251200000.0
2008-01-11 04:30:00,97.97,98.07,97.97,98.06,6329500015.0
2008-01-11 04:35:00,98.01,98.16,97.98,98.16,8403700016.0
2008-01-11 04:40:00,98.16,98.18,98.12,98.13,5352600049.0
2008-01-11 04:45:00,98.13,98.15,98.12,98.14,2513300000.0
2008-01-11 04:50:00,98.14,98.16,98.11,98.14,4091199998.0
2008-01-11 04:55:00,98.14,98.17,98.09,98.1,3952600015.0
2008-01-11 05:00:00,98.11,98.12,98.09,98.105,3466400020.0
2008-01-11 05:05:00,98.105,98.12,98.06,98.08,3079100002.0
2008-01-11 05:10:00,98.08,98.09,98.06,98.08,3003500000.0
2008-01-11 05:15:00,98.08,98.08,98.03,98.05,3212100000.0
2008-01-11 05:20:00,98.05,98.08,98.015,98.055,3452400000.0
2008-01-11 05:25:00,98.06,98.1,98.05,98.07,2926700000.0
2008-01-11 05:30:00,98.08,98.1,97.995,98.04,4437100000.0
2008-01-11 05:35:00,98.04,98.04,97.88,97.88,2354100001.0
2008-01-11 05:40:00,97.88,97.88,97.735,97.76,4553100006.0
2008-01-11 05:45:00,97.76,97.78,97.685,97.7,3651800001.0
2008-01-11 05:50:00,97.7,97.73,97.52,97.53,3688699996.0
2008-01-11 05:55:00,97.525,97.67,97.5,97.65,3870599999.0
2008-01-11 06:00:00,97.65,97.76,97.64,97.755,2353900000.0
2008-01-11 06:05:00,97.76,97.76,97.685,97.725,2338800000.0
2008-01-11 06:10:00,97.725,97.74,97.695,97.74,3902000000.0
2008-01-11 06:15:00,97.74,97.75,97.69,97.73,2364800000.0
2008-01-11 06:20:00,97.73,97.74,97.67,97.69,2020300000.0
2008-01-11 06:25:00,97.69,97.8,97.65,97.8,1709800000.0
2008-01-11 06:30:00,97.8,97.83,97.75,97.81,4828200005.0
2008-01-11 06:35:00,97.81,97.84,97.8,97.81,4759400038.0
2008-01-11 06:40:00,97.81,97.84,97.8,97.82,3688800000.0
2008-01-11 06:45:00,97.82,97.82,97.75,97.8,4913900012.0
2008-01-11 06:50:00,97.795,97.83,97.785,97.82,5486500008.0
2008-01-11 06:55:00,97.82,97.83,97.78,97.82,3555900000.0
2008-01-11 07:00:00,97.82,97.82,97.79,97.81,3195400000.0
2008-01-11 07:05:00,97.81,97.81,97.73,97.73,2986000000.0
2008-01-11 07:10:00,97.73,97.785,97.7,97.7,3830400000.0
2008-01-11 07:15:00,97.7,97.7,97.595,97.65,4500000012.0
2008-01-11 07:20:00,97.67,97.79,97.66,97.745,4542799999.0
2008-01-11 07:25:00,97.745,97.75,97.675,97.68,4669100005.0
2008-01-11 07:30:00,97.68,97.69,97.63,97.645,3703000000.0
2008-01-11 07:35:00,97.65,97.66,97.57,97.58,2710400000.0
2008-01-11 07:40:00,97.58,97.59,97.43,97.475,3839700000.0
2008-01-11 07:45:00,97.475,97.49,97.36,97.44,4784500007.0
2008-01-11 07:50:00,97.44,97.46,97.245,97.275,3855700003.0
2008-01-11 07:55:00,97.28,97.42,97.27,97.42,4463900001.0
2008-01-11 08:00:00,97.42,97.45,97.295,97.4,4216600018.0
2008-01-11 08:05:00,97.4,97.595,97.39,97.53,5823800037.0
2008-01-11 08:10:00,97.53,97.54,97.35,97.455,5346200033.0
2008-01-11 08:15:00,97.455,97.505,97.395,97.41,3002200006.0
2008-01-11 08:20:00,97.41,97.445,97.4,97.42,3232400000.0
2008-01-11 08:25:00,97.42,97.42,97.34,97.36,3168499995.0
2008-01-11 08:30:00,97.36,97.45,97.36,97.44,3267700000.0
2008-01-11 08:35:00,97.44,97.44,97.255,97.255,3856999990.0
2008-01-11 08:40:00,97.255,97.37,97.24,97.365,3682499992.0
2008-01-11 08:45:00,97.365,97.38,97.195,97.29,4643200009.0
2008-01-11 08:50:00,97.28,97.29,97.065,97.08,4222200000.0
2008-01-11 08:55:00,97.09,97.14,96.96,97.09,4020799993.0
2008-01-11 09:00:00,97.09,97.13,97.01,97.07,2487100000.0
2008-01-11 09:05:00,97.08,97.13,97.065,97.12,3629300002.0
2008-01-11 09:10:00,97.12,97.22,97.1,97.19,3083800000.0
2008-01-11 09:15:00,97.19,97.36,97.17,97.355,2580200000.0
2008-01-11 09:20:00,97.355,97.385,97.3,97.38,2313100000.0
2008-01-11 09:25:00,97.38,97.455,97.3,97.44,2372900000.0
2008-01-11 09:30:00,97.45,97.46,97.375,97.38,2455399999.0
2008-01-11 09:35:00,97.38,97.52,97.35,97.49,1474700000.0
2008-01-11 09:40:00,97.49,97.62,97.48,97.58,2731000004.0
2008-01-11 09:45:00,97.58,97.59,97.425,97.44,2140899999.0
2008-01-11 09:50:00,97.44,97.67,97.44,97.67,2229600000.0
2008-01-11 09:55:00,97.67,97.68,97.61,97.62,4486800021.0
2008-01-11 10:00:00,97.62,97.63,97.52,97.61,5570100003.0
2008-01-11 10:05:00,97.61,97.82,97.55,97.82,4735799989.0
2008-01-11 10:10:00,97.83,97.85,97.76,97.83,5273600017.0
2008-01-11 10:15:00,97.83,97.9,97.77,97.82,5247799984.0
2008-01-11 10:20:00,97.82,97.84,97.67,97.7,4158099987.0
2008-01-11 10:25:00,97.7,97.76,97.67,97.75,4097699979.0
2008-01-11 10:30:00,97.75,97.81,97.71,97.78,4817999969.0
2008-01-11 10:35:00,97.78,97.79,97.69,97.74,6637599970.0
2008-01-11 10:40:00,97.73,97.78,97.73,97.75,4734899990.0
2008-01-11 10:45:00,97.75,97.76,97.59,97.65,5030399994.0
2008-01-11 10:50:00,97.66,97.66,97.53,97.54,5453500035.0
2008-01-11 10:55:00,97.54,97.62,97.53,97.56,4452099998.0
2008-01-11 11:00:00,97.56,97.6,97.55,97.6,3934899996.0
2008-01-11 11:05:00,97.6,97.62,97.53,97.53,4371999999.0
2008-01-11 11:10:00,97.53,97.58,97.51,97.57,4395299997.0
2008-01-11 11:15:00,97.57,97.57,97.495,97.52,3784100065.0
2008-01-11 11:20:00,97.52,97.54,97.39,97.44,5778800035.0
2008-01-11 11:25:00,97.44,97.46,97.37,97.445,4857699984.0
2008-01-11 11:30:00,97.445,97.58,97.43,97.57,5087199989.0
2008-01-11 11:35:00,97.57,97.62,97.53,97.54,3154899998.0
2008-01-11 11:40:00,97.54,97.57,97.45,97.46,5919200008.0
2008-01-11 11:45:00,97.46,97.53,97.46,97.52,6018500008.0
2008-01-11 11:50:00,97.52,97.52,97.44,97.45,6396100000.0
2008-01-11 11:55:00,97.45,97.53,97.4,97.49,4567099996.0
2008-01-11 12:00:00,97.49,97.59,97.49,97.58,5404899986.0
2008-01-11 12:05:00,97.58,97.62,97.53,97.62,4148700022.0
2008-01-11 12:10:00,97.62,97.66,97.55,97.6,4794800005.0
2008-01-11 12:15:00,97.6,97.6,97.53,97.56,4288200014.0
2008-01-11 12:20:00,97.56,97.56,97.42,97.43,5044400031.0
2008-01-11 12:25:00,97.43,97.49,97.4,97.44,5656499990.0
2008-01-11 12:30:00,97.44,97.45,97.4,97.42,3793500001.0
2008-01-11 12:35:00,97.41,97.47,97.4,97.44,4764800048.0
2008-01-11 12:40:00,97.44,97.47,97.43,97.43,3813199957.0
2008-01-11 12:45:00,97.43,97.43,97.37,97.38,4731399970.0
2008-01-11 12:50:00,97.37,97.44,97.33,97.43,3235499997.0
2008-01-11 12:55:00,97.43,97.47,97.36,97.42,4179599985.0
2008-01-11 13:00:00,97.21,97.48,97.17,97.47,3926799984.0
2008-01-11 13:05:00,97.47,97.51,97.45,97.46,4111099987.0
2008-01-11 13:10:00,97.46,97.48,97.43,97.44,4390999980.0
2008-01-11 13:15:00,97.44,97.44,97.405,97.42,4860899996.0
2008-01-11 13:20:00,97.42,97.45,97.4,97.41,3585600000.0
2008-01-11 13:25:00,97.41,97.44,97.39,97.41,3977000008.0
2008-01-11 13:30:00,97.42,97.49,97.395,97.395,3036699999.0
2008-01-11 13:35:00,97.395,97.41,97.27,97.3,3794399989.0
2008-01-11 13:40:00,97.3,97.34,97.275,97.315,1494000000.0
2008-01-11 13:45:00,97.31,97.32,97.275,97.3,3465800036.0
2008-01-11 13:50:00,97.3,97.3,97.205,97.25,2556100003.0
2008-01-11 13:55:00,97.25,97.275,97.175,97.225,1878200001.0
2008-01-11 14:00:00,97.225,97.325,97.155,97.155,3191900001.0
2008-01-11 14:05:00,97.155,97.26,97.135,97.195,1872699995.0
2008-01-11 14:10:00,97.195,97.315,97.105,97.115,1683800002.0
2008-01-11 14:15:00,97.115,97.125,97.02,97.1,2807100006.0
2008-01-11 14:20:00,97.1,97.19,97.1,97.15,1302200000.0
2008-01-11 14:25:00,97.15,97.3,97.15,97.25,2415500000.0
2008-01-11 14:30:00,97.25,97.25,97.14,97.19,1443899999.0
2008-01-11 14:35:00,97.19,97.205,97.135,97.195,1189600000.0
2008-01-11 14:40:00,97.195,97.35,97.185,97.305,3679300014.0
2008-01-11 14:45:00,97.305,97.405,97.285,97.4,2011000000.0
2008-01-11 14:50:00,97.4,97.435,97.295,97.335,1698499997.0
2008-01-11 14:55:00,97.335,97.345,97.285,97.31,1206599999.0
2008-01-11 15:00:00,97.31,97.42,97.27,97.415,3214200008.0
2008-01-11 15:05:00,97.41,97.435,97.34,97.435,1996700003.0
2008-01-11 15:10:00,97.435,97.455,97.355,97.4,1847599997.0
2008-01-11 15:15:00,97.39,97.425,97.375,97.41,2527600016.0
2008-01-11 15:20:00,97.405,97.415,97.345,97.375,2208299977.0
2008-01-11 15:25:00,97.375,97.46,97.345,97.405,2252000001.0
2008-01-11 15:30:00,97.405,97.405,97.285,97.34,2201299999.0
2008-01-11 15:35:00,97.335,97.44,97.3,97.43,1576200001.0
2008-01-11 15:40:00,97.43,97.515,97.415,97.495,2796499993.0
2008-01-11 15:45:00,97.495,97.495,97.425,97.47,3111499997.0
2008-01-11 15:50:00,97.47,97.48,97.405,97.465,3914400002.0
2008-01-11 15:55:00,97.465,97.51,97.435,97.49,2743099996.0
2008-01-11 16:00:00,97.49,97.635,97.475,97.6,2501699995.0
2008-01-11 16:05:00,97.6,97.6,97.475,97.5,2817800001.0
2008-01-11 16:10:00,97.5,97.54,97.48,97.515,3291699994.0
2008-01-11 16:15:00,97.515,97.53,97.465,97.47,2579099999.0
2008-01-11 16:20:00,97.465,97.495,97.445,97.495,3890299993.0
2008-01-11 16:25:00,97.495,97.55,97.465,97.525,4057100016.0
2008-01-11 16:30:00,97.515,97.55,97.38,97.425,4142499998.0
2008-01-11 16:35:00,97.42,97.45,97.29,97.37,5138500026.0
2008-01-11 16:40:00,97.37,97.5,97.29,97.47,4192700013.0
2008-01-11 16:45:00,97.47,97.53,97.41,97.53,3760899994.0
2008-01-11 16:50:00,97.53,97.56,97.41,97.49,4258700008.0
2008-01-11 16:55:00,97.49,97.49,97.38,97.39,6646800014.0
2008-01-11 17:00:00,97.39,97.39,97.29,97.36,6479299993.0
2008-01-11 17:05:00,97.36,97.36,97.19,97.19,5213799996.0
2008-01-11 17:10:00,97.19,97.395,97.16,97.345,1291700000.0
2008-01-11 17:15:00,97.345,97.43,97.27,97.275,2050299998.0
2008-01-11 17:20:00,97.275,97.365,97.265,97.285,792800000.0
2008-01-11 17:25:00,97.285,97.37,97.245,97.3,525500000.0
2008-01-11 17:30:00,97.3,97.36,97.23,97.325,1175800000.0
2008-01-11 17:35:00,97.315,97.405,97.285,97.38,567699999.0
2008-01-11 17:40:00,97.38,97.425,97.345,97.37,1885699999.0
2008-01-11 17:45:00,97.365,97.47,97.34,97.45,1706999998.0
2008-01-11 17:50:00,97.45,97.555,97.4,97.525,970200000.0
2008-01-11 17:55:00,97.525,97.535,97.335,97.39,1847500000.0
2008-01-11 18:00:00,97.395,97.46,97.37,97.46,2048800014.0
2008-01-11 18:05:00,97.46,97.515,97.355,97.485,1058300000.0
2008-01-11 18:10:00,97.485,97.535,97.45,97.505,662799999.0
2008-01-11 18:15:00,97.505,97.525,97.42,97.445,537799999.0
2008-01-11 18:20:00,97.445,97.615,97.445,97.495,1307199997.0
2008-01-11 18:25:00,97.495,97.525,97.455,97.495,2248000001.0
2008-01-11 18:30:00,97.495,97.56,97.475,97.545,1557600000.0
2008-01-11 18:35:00,97.545,97.585,97.495,97.505,2677899998.0
2008-01-11 18:40:00,97.505,97.52,97.445,97.48,1644499996.0
2008-01-11 18:45:00,97.48,97.495,97.435,97.475,804799999.0
2008-01-11 18:50:00,97.475,97.505,97.44,97.46,716600001.0
2008-01-11 18:55:00,97.46,97.49,97.345,97.375,745199998.0
2008-01-11 19:00:00,97.375,97.4,97.295,97.365,1345200000.0
2008-01-11 19:05:00,97.37,97.39,97.305,97.305,1126900000.0
2008-01-11 19:10:00,97.305,97.315,97.28,97.285,2588700003.0
2008-01-11 19:15:00,97.285,97.375,97.26,97.27,2157400000.0
2008-01-11 19:20:00,97.27,97.305,97.2,97.2,968600000.0
2008-01-11 19:25:00,97.21,97.29,97.205,97.23,1020300000.0
2008-01-11 19:30:00,97.23,97.31,97.205,97.215,1707200000.0
2008-01-11 19:35:00,97.215,97.32,97.205,97.235,954899998.0
2008-01-11 19:40:00,97.235,97.3,97.235,97.255,424400000.0
2008-01-11 19:45:00,97.255,97.34,97.235,97.275,1301600000.0
2008-01-11 19:50:00,97.275,97.335,97.255,97.255,1583299999.0
2008-01-11 19:55:00,97.255,97.28,97.16,97.185,1372299999.0
2008-01-11 20:00:00,97.185,97.24,97.145,97.18,890100000.0
2008-01-11 20:05:00,97.18,97.205,97.14,97.2,1600700000.0
2008-01-11 20:10:00,97.2,97.225,97.15,97.215,1753100013.0
2008-01-11 20:15:00,97.215,97.225,97.13,97.16,3469600002.0
2008-01-11 20:20:00,97.16,97.165,97.01,97.06,2677499988.0
2008-01-11 20:25:00,97.06,97.13,97.055,97.11,1360600000.0
2008-01-11 20:30:00,97.11,97.155,97.085,97.11,1684900003.0
2008-01-11 20:35:00,97.11,97.155,97.06,97.125,2701700009.0
2008-01-11 20:40:00,97.125,97.145,97.05,97.095,1323500002.0
2008-01-11 20:45:00,97.095,97.105,96.985,97.005,5529699985.0
2008-01-11 20:50:00,97.005,97.12,96.995,97.085,5472499984.0
2008-01-11 20:55:00,97.085,97.09,97.015,97.015,4528899999.0
2008-01-11 21:00:00,97.01,97.035,96.985,97.035,6014300029.0
2008-01-11 21:05:00,97.035,97.105,97.025,97.095,3158399990.0
2008-01-11 21:10:00,97.095,97.115,97.085,97.105,3313300000.0
2008-01-11 21:15:00,97.105,97.185,97.095,97.155,1952400000.0
2008-01-11 21:20:00,97.155,97.175,97.125,97.145,1964700000.0
2008-01-11 21:25:00,97.145,97.15,97.085,97.095,2007600001.0
2008-01-11 21:30:00,97.09,97.14,96.99,97.005,3554899994.0
2008-01-11 21:35:00,97.015,97.08,96.975,97.06,3920600004.0
2008-01-11 21:40:00,97.06,97.075,96.99,97.065,3273099988.0
2008-01-11 21:45:00,97.075,97.105,97.055,97.065,3509399999.0
2008-01-11 21:50:00,97.065,97.075,97.025,97.055,2487700000.0
2008-01-11 21:55:00,97.055,97.055,96.945,97.01,3820600001.0
2008-01-11 22:00:00,97.005,97.045,96.995,97.015,5493999999.0
2008-01-11 22:05:00,97.015,97.055,96.995,97.0,6007099998.0
2008-01-11 22:10:00,97.0,97.0,96.935,96.975,6603600000.0
2008-01-11 22:15:00,96.955,96.96,96.875,96.88,6805099983.0
2008-01-11 22:20:00,96.88,96.895,96.775,96.89,6920599992.0
2008-01-11 22:25:00,96.89,97.025,96.835,97.015,6945299994.0
2008-01-11 22:30:00,97.015,97.015,96.95,96.985,7193199996.0
2008-01-11 22:35:00,96.985,97.06,96.96,97.06,6505600000.0
2008-01-11 22:40:00,97.07,97.115,97.055,97.09,6039099985.0
2008-01-11 22:45:00,97.09,97.105,97.065,97.105,5965100000.0
2008-01-11 22:50:00,97.105,97.115,97.08,97.08,6186799999.0
2008-01-11 22:55:00,97.08,97.085,96.91,97.085,6834899999.0
2008-01-11 23:00:00,97.096,97.109,97.077,97.096,1476000002.0
2008-01-11 23:05:00,97.099,97.126,97.081,97.118,1095800001.0
2008-01-11 23:10:00,97.116,97.141,97.1,97.121,1474299997.0
2008-01-11 23:15:00,97.124,97.148,97.077,97.088,1084200000.0
2008-01-11 23:20:00,97.087,97.089,97.055,97.055,1117099999.0
2008-01-11 23:25:00,97.057,97.074,97.02,97.057,1424799998.0
2008-01-11 23:30:00,97.069,97.082,96.971,96.988,1856099995.0
2008-01-11 23:35:00,96.987,97.03,96.971,97.024,1511500001.0
2008-01-11 23:40:00,97.033,97.049,96.998,96.999,1290899998.0
2008-01-11 23:45:00,97.0,97.017,96.962,96.973,2143400001.0
2008-01-11 23:50:00,96.975,96.975,96.871,96.895,1482400004.0
2008-01-11 23:55:00,96.905,96.92,96.867,96.917,2037699997.0
2008-01-14 00:00:00,96.553,96.645,96.525,96.604,2081700003.0
2008-01-14 00:05:00,96.594,96.699,96.582,96.591,1607900004.0
2008-01-14 00:10:00,96.59,96.656,96.577,96.634,1886700005.0
2008-01-14 00:15:00,96.649,96.714,96.608,96.635,1683899999.0
2008-01-14 00:20:00,96.623,96.747,96.618,96.721,1717299993.0
2008-01-14 00:25:00,96.718,96.749,96.68,96.73,894300001.0
2008-01-14 00:30:00,96.73,96.755,96.72,96.73,397300000.0
2008-01-14 00:35:00,96.735,96.8,96.72,96.79,345800000.0
2008-01-14 00:40:00,96.775,96.82,96.75,96.81,496700000.0
2008-01-14 00:45:00,96.815,96.9,96.815,96.89,1942800000.0
2008-01-14 00:50:00,96.89,97.0,96.85,96.97,1808600000.0
2008-01-14 00:55:00,96.975,96.99,96.95,96.98,499200000.0
2008-01-14 01:00:00,96.98,96.98,96.93,96.95,2788700000.0
2008-01-14 01:05:00,96.95,96.98,96.91,96.91,2969100000.0
2008-01-14 01:10:00,96.91,96.93,96.88,96.91,2554900000.0
2008-01-14 01:15:00,96.91,96.92,96.89,96.9,1834600000.0
2008-01-14 01:20:00,96.9,96.92,96.88,96.915,2769900000.0
2008-01-14 01:25:00,96.915,96.94,96.88,96.94,1183200000.0
2008-01-14 01:30:00,96.94,96.97,96.89,96.97,5195200027.0
2008-01-14 01:35:00,96.97,97.02,96.95,96.98,2747200000.0
2008-01-14 01:40:00,96.98,97.02,96.94,96.94,1131900000.0
2008-01-14 01:45:00,96.94,97.05,96.94,96.99,3500600004.0
2008-01-14 01:50:00,96.99,97.11,96.98,97.1,6160599999.0
2008-01-14 01:55:00,97.1,97.185,97.1,97.175,2705700000.0
2008-01-14 02:00:00,97.175,97.305,97.15,97.27,6004900000.0
2008-01-14 02:05:00,97.27,97.34,97.25,97.26,5149400000.0
2008-01-14 02:10:00,97.26,97.26,97.2,97.24,6386700000.0
2008-01-14 02:15:00,97.24,97.33,97.24,97.325,8610900000.0
2008-01-14 02:20:00,97.325,97.59,97.32,97.515,3981000000.0
2008-01-14 02:25:00,97.52,97.57,97.48,97.48,3505899996.0
2008-01-14 02:30:00,97.38,97.48,97.38,97.445,9156700000.0
2008-01-14 02:35:00,97.44,97.44,97.32,97.36,4272100000.0
2008-01-14 02:40:00,97.36,97.48,97.355,97.47,4853400000.0
2008-01-14 02:45:00,97.47,97.475,97.425,97.445,3165400000.0
2008-01-14 02:50:00,97.445,97.48,97.415,97.45,1520200000.0
2008-01-14 02:55:00,97.45,97.47,97.445,97.47,2878600000.0
2008-01-14 03:00:00,97.47,97.47,97.4,97.46,826700000.0
2008-01-14 03:05:00,97.46,97.46,97.42,97.44,1537100000.0
2008-01-14 03:10:00,97.44,97.46,97.425,97.45,3149000001.0
2008-01-14 03:15:00,97.45,97.45,97.41,97.415,3419700000.0
2008-01-14 03:20:00,97.415,97.43,97.41,97.415,5154500000.0
2008-01-14 03:25:00,97.415,97.425,97.39,97.39,3696800008.0
2008-01-14 03:30:00,97.39,97.4,97.27,97.38,3358400000.0
2008-01-14 03:35:00,97.38,97.39,97.34,97.39,814600000.0
2008-01-14 03:40:00,97.39,97.41,97.37,97.38,1343400000.0
2008-01-14 03:45:00,97.38,97.41,97.37,97.41,924700000.0
2008-01-14 03:50:00,97.41,97.41,97.325,97.34,1842800000.0
2008-01-14 03:55:00,97.34,97.39,97.34,97.365,1636200000.0
2008-01-14 04:00:00,97.365,97.395,97.345,97.35,740700000.0
2008-01-14 04:05:00,97.35,97.385,97.35,97.385,1112500000.0
2008-01-14 04:10:00,97.385,97.46,97.375,97.395,485000000.0
2008-01-14 04:15:00,97.395,97.445,97.36,97.44,783600000.0
2008-01-14 04:20:00,97.44,97.46,97.34,97.345,636100000.0
2008-01-14 04:25:00,97.345,97.345,97.26,97.315,1533100000.0
2008-01-14 04:30:00,97.315,97.325,97.295,97.305,796000000.0
2008-01-14 04:35:00,97.305,97.37,97.285,97.365,950500000.0
2008-01-14 04:40:00,97.365,97.385,97.36,97.36,538100000.0
2008-01-14 04:45:00,97.36,97.395,97.355,97.385,910100000.0
2008-01-14 04:50:00,97.385,97.415,97.37,97.405,825200000.0
2008-01-14 04:55:00,97.405,97.445,97.4,97.435,951800000.0
2008-01-14 05:00:00,97.435,97.465,97.43,97.465,475100000.0
2008-01-14 05:05:00,97.465,97.475,97.435,97.435,585000000.0
2008-01-14 05:10:00,97.435,97.475,97.425,97.455,541500000.0
2008-01-14 05:15:00,97.455,97.455,97.435,97.445,1757600000.0
2008-01-14 05:20:00,97.445,97.485,97.415,97.485,821500000.0
2008-01-14 05:25:00,97.485,97.54,97.465,97.515,1078300000.0
2008-01-14 05:30:00,97.515,97.565,97.485,97.505,585300000.0
2008-01-14 05:35:00,97.505,97.525,97.495,97.525,601400000.0
2008-01-14 05:40:00,97.525,97.535,97.47,97.485,1056100000.0
2008-01-14 05:45:00,97.485,97.49,97.425,97.455,1472300000.0
2008-01-14 05:50:00,97.455,97.485,97.435,97.45,709900000.0
2008-01-14 05:55:00,97.45,97.455,97.395,97.395,1502200000.0
2008-01-14 06:00:00,97.395,97.41,97.37,97.41,1188900000.0
2008-01-14 06:05:00,97.41,97.43,97.345,97.345,810200000.0
2008-01-14 06:10:00,97.345,97.39,97.34,97.38,1504199986.0
2008-01-14 06:15:00,97.38,97.405,97.365,97.405,1713900000.0
2008-01-14 06:20:00,97.405,97.405,97.36,97.405,638400000.0
2008-01-14 06:25:00,97.405,97.41,97.345,97.41,1692500002.0
2008-01-14 06:30:00,97.41,97.41,97.34,97.355,1282000000.0
2008-01-14 06:35:00,97.355,97.355,97.265,97.335,3933800002.0
2008-01-14 06:40:00,97.335,97.355,97.325,97.355,1379600000.0
2008-01-14 06:45:00,97.355,97.355,97.32,97.355,2185100000.0
2008-01-14 06:50:00,97.355,97.38,97.345,97.38,730200000.0
2008-01-14 06:55:00,97.38,97.38,97.35,97.375,1229400000.0
2008-01-14 07:00:00,97.375,97.395,97.315,97.375,811100000.0
2008-01-14 07:05:00,97.375,97.38,97.335,97.37,1306800000.0
2008-01-14 07:10:00,97.37,97.375,97.305,97.305,840800000.0
2008-01-14 07:15:00,97.305,97.305,97.275,97.3,2437399998.0
2008-01-14 07:20:00,97.3,97.33,97.285,97.315,1406200000.0
2008-01-14 07:25:00,97.315,97.325,97.27,97.28,790000000.0
2008-01-14 07:30:00,97.285,97.285,97.265,97.285,1675100000.0
2008-01-14 07:35:00,97.285,97.295,97.25,97.265,3091300000.0
2008-01-14 07:40:00,97.265,97.275,97.245,97.25,818200000.0
2008-01-14 07:45:00,97.255,97.255,97.195,97.255,1507300000.0
2008-01-14 07:50:00,97.255,97.29,97.21,97.29,1489500000.0
2008-01-14 07:55:00,97.29,97.295,97.155,97.17,1176200000.0
2008-01-14 08:00:00,97.17,97.25,97.165,97.25,269700000.0
2008-01-14 08:05:00,97.25,97.35,97.23,97.305,1205199994.0
2008-01-14 08:10:00,97.31,97.32,97.26,97.28,2117800000.0
2008-01-14 08:15:00,97.28,97.28,97.135,97.145,2577200001.0
2008-01-14 08:20:00,97.155,97.21,97.08,97.205,852700000.0
2008-01-14 08:25:00,97.205,97.29,97.205,97.275,1163000000.0
2008-01-14 08:30:00,97.275,97.275,97.21,97.245,857000000.0
2008-01-14 08:35:00,97.245,97.265,97.14,97.145,1530799999.0
2008-01-14 08:40:00,97.15,97.19,97.055,97.16,1253400000.0
2008-01-14 08:45:00,97.16,97.17,97.085,97.105,774600002.0
2008-01-14 08:50:00,97.105,97.15,97.065,97.14,478200000.0
2008-01-14 08:55:00,97.135,97.19,97.11,97.115,756600000.0
2008-01-14 09:00:00,97.115,97.175,97.055,97.17,394100000.0
2008-01-14 09:05:00,97.155,97.16,97.075,97.08,297600000.0
2008-01-14 09:10:00,97.08,97.12,96.985,96.985,356800000.0
2008-01-14 09:15:00,96.99,97.125,96.985,97.025,368000000.0
2008-01-14 09:20:00,97.025,97.115,97.025,97.055,756100000.0
2008-01-14 09:25:00,97.055,97.085,97.025,97.035,2082699999.0
2008-01-14 09:30:00,97.035,97.06,96.885,96.89,2620599996.0
2008-01-14 09:35:00,96.885,96.995,96.875,96.895,1947000000.0
2008-01-14 09:40:00,96.895,96.965,96.885,96.92,1252600000.0
2008-01-14 09:45:00,96.92,96.93,96.85,96.9,626099999.0
2008-01-14 09:50:00,96.9,96.94,96.865,96.905,562699999.0
2008-01-14 09:55:00,96.905,96.91,96.81,96.835,713600000.0
2008-01-14 10:00:00,96.835,96.845,96.775,96.79,1097700000.0
2008-01-14 10:05:00,96.79,96.835,96.765,96.775,1173700000.0
2008-01-14 10:10:00,96.775,96.87,96.755,96.795,1259100000.0
2008-01-14 10:15:00,96.795,96.845,96.785,96.84,1127100000.0
2008-01-14 10:20:00,96.84,96.875,96.805,96.835,1008800000.0
2008-01-14 10:25:00,96.835,96.87,96.78,96.79,852700003.0
2008-01-14 10:30:00,96.79,96.81,96.685,96.72,670700000.0
2008-01-14 10:35:00,96.72,96.73,96.63,96.715,864100000.0
2008-01-14 10:40:00,96.71,96.81,96.68,96.805,971100000.0
2008-01-14 10:45:00,96.805,96.81,96.67,96.695,352300000.0
2008-01-14 10:50:00,96.695,96.75,96.665,96.725,309800000.0
2008-01-14 10:55:00,96.725,96.895,96.72,96.825,419800000.0
2008-01-14 11:00:00,96.825,96.855,96.775,96.785,1122499999.0
2008-01-14 11:05:00,96.785,96.785,96.705,96.76,638000000.0
2008-01-14 11:10:00,96.76,96.92,96.745,96.86,1417500002.0
2008-01-14 11:15:00,96.865,96.95,96.775,96.82,1731700001.0
2008-01-14 11:20:00,96.82,96.885,96.72,96.755,2202400002.0
2008-01-14 11:25:00,96.755,96.77,96.705,96.75,3271700000.0
2008-01-14 11:30:00,96.755,96.755,96.615,96.64,6671800009.0
2008-01-14 11:35:00,96.64,96.675,96.615,96.64,7711699969.0
2008-01-14 11:40:00,96.64,96.78,96.635,96.705,4814499999.0
2008-01-14 11:45:00,96.705,96.78,96.685,96.72,2648800002.0
2008-01-14 11:50:00,96.72,96.795,96.72,96.795,2370500000.0
2008-01-14 11:55:00,96.795,96.835,96.64,96.64,2299300000.0
2008-01-14 12:00:00,96.635,96.775,96.635,96.705,1246500000.0
2008-01-14 12:05:00,96.705,96.755,96.705,96.725,655400000.0
2008-01-14 12:10:00,96.725,96.785,96.665,96.755,1678300001.0
2008-01-14 12:15:00,96.755,96.755,96.67,96.68,1500399999.0
2008-01-14 12:20:00,96.68,96.745,96.66,96.73,3153799999.0
2008-01-14 12:25:00,96.725,96.76,96.695,96.755,3496500001.0
2008-01-14 12:30:00,96.75,96.835,96.75,96.825,4126299979.0
2008-01-14 12:35:00,96.825,96.945,96.825,96.845,5425700001.0
2008-01-14 12:40:00,96.85,96.88,96.77,96.805,3558199961.0
2008-01-14 12:45:00,96.805,96.875,96.78,96.855,1771200003.0
2008-01-14 12:50:00,96.855,96.925,96.835,96.895,3792000007.0
2008-01-14 12:55:00,96.895,96.93,96.865,96.93,4967700002.0
2008-01-14 13:00:00,96.66,96.965,96.59,96.94,6235800000.0
2008-01-14 13:05:00,96.945,96.965,96.9,96.93,3605799964.0
2008-01-14 13:10:00,96.93,96.95,96.54,96.6,4468500045.0
2008-01-14 13:15:00,96.905,96.935,96.9,96.935,3433500001.0
2008-01-14 13:20:00,96.935,96.97,96.56,96.92,6067300028.0
2008-01-14 13:25:00,96.67,96.85,96.67,96.835,5830200021.0
2008-01-14 13:30:00,96.835,96.865,96.825,96.83,3593099995.0
2008-01-14 13:35:00,96.835,96.845,96.735,96.77,4797800001.0
2008-01-14 13:40:00,96.77,96.785,96.59,96.625,4671299998.0
2008-01-14 13:45:00,96.625,96.685,96.62,96.665,3633200000.0
2008-01-14 13:50:00,96.66,96.67,96.61,96.615,4003800001.0
2008-01-14 13:55:00,96.61,96.715,96.61,96.665,2981000001.0
2008-01-14 14:00:00,96.665,96.67,96.54,96.56,3344500007.0
2008-01-14 14:05:00,96.56,96.57,96.495,96.56,4696400002.0
2008-01-14 14:10:00,96.56,96.61,96.515,96.605,3301600023.0
2008-01-14 14:15:00,96.605,96.61,96.535,96.575,1454700000.0
2008-01-14 14:20:00,96.575,96.725,96.575,96.685,6831099954.0
2008-01-14 14:25:00,96.685,96.79,96.685,96.755,4625099999.0
2008-01-14 14:30:00,96.755,96.875,96.755,96.85,6887000016.0
2008-01-14 14:35:00,96.85,96.86,96.725,96.845,6423000008.0
2008-01-14 14:40:00,96.845,96.95,96.845,96.935,7207800001.0
2008-01-14 14:45:00,96.935,96.985,96.895,96.985,7393699991.0
2008-01-14 14:50:00,96.985,96.985,96.865,96.885,2943000000.0
2008-01-14 14:55:00,96.885,96.945,96.865,96.925,5796600003.0
2008-01-14 15:00:00,96.925,96.995,96.91,96.93,7216800003.0
2008-01-14 15:05:00,96.925,96.99,96.91,96.975,6130899980.0
2008-01-14 15:10:00,96.975,97.01,96.955,96.965,8398699968.0
2008-01-14 15:15:00,96.97,96.975,96.92,96.925,7597800002.0
2008-01-14 15:20:00,96.925,96.99,96.915,96.975,2497899997.0
2008-01-14 15:25:00,96.975,97.01,96.94,96.985,2496100000.0
2008-01-14 15:30:00,96.985,97.0,96.905,96.93,2406500000.0
2008-01-14 15:35:00,96.925,97.025,96.92,96.99,1005700000.0
2008-01-14 15:40:00,96.99,97.09,96.99,97.075,453600000.0
2008-01-14 15:45:00,97.075,97.09,97.055,97.07,309300000.0
2008-01-14 15:50:00,97.07,97.08,97.025,97.07,375500000.0
2008-01-14 15:55:00,97.07,97.135,96.99,96.995,578300000.0
2008-01-14 16:00:00,96.995,97.005,96.92,96.965,1061899999.0
2008-01-14 16:05:00,96.965,97.045,96.96,97.01,788999999.0
2008-01-14 16:10:00,97.01,97.07,97.0,97.05,969300000.0
2008-01-14 16:15:00,97.05,97.08,97.03,97.065,1068599999.0
2008-01-14 16:20:00,97.065,97.095,97.035,97.07,503100000.0
2008-01-14 16:25:00,97.07,97.08,97.055,97.07,427800000.0
2008-01-14 16:30:00,97.07,97.115,97.065,97.1,391400000.0
2008-01-14 16:35:00,97.1,97.115,96.96,96.965,976700000.0
2008-01-14 16:40:00,96.97,97.02,96.935,96.935,1280299999.0
2008-01-14 16:45:00,96.94,97.01,96.925,97.0,793800000.0
2008-01-14 16:50:00,97.0,97.05,96.97,96.995,952300000.0
2008-01-14 16:55:00,96.995,97.105,96.985,96.99,1379099999.0
2008-01-14 17:00:00,96.99,97.07,96.965,97.07,1099100001.0
2008-01-14 17:05:00,97.07,97.09,96.995,97.085,991899999.0
2008-01-14 17:10:00,97.085,97.15,97.06,97.145,1143400000.0
2008-01-14 17:15:00,97.145,97.165,97.115,97.135,1160100000.0
2008-01-14 17:20:00,97.135,97.14,97.09,97.09,1471100000.0
2008-01-14 17:25:00,97.09,97.095,96.935,97.01,1580349999.0
2008-01-14 17:30:00,97.01,97.1,97.0,97.1,1178400000.0
2008-01-14 17:35:00,97.1,97.18,97.09,97.17,929600000.0
2008-01-14 17:40:00,97.17,97.175,97.11,97.135,1330000004.0
2008-01-14 17:45:00,97.14,97.28,97.12,97.235,2494200002.0
2008-01-14 17:50:00,97.24,97.25,97.16,97.18,1512900001.0
2008-01-14 17:55:00,97.18,97.23,97.15,97.165,1307500001.0
2008-01-14 18:00:00,97.165,97.235,97.155,97.17,1289099999.0
2008-01-14 18:05:00,97.17,97.26,97.17,97.26,487200000.0
2008-01-14 18:10:00,97.255,97.265,97.185,97.25,302100000.0
2008-01-14 18:15:00,97.25,97.385,97.25,97.3,1001100000.0
2008-01-14 18:20:00,97.3,97.33,97.22,97.23,1597999999.0
2008-01-14 18:25:00,97.23,97.255,97.19,97.215,1561200001.0
2008-01-14 18:30:00,97.215,97.245,97.17,97.17,629700000.0
2008-01-14 18:35:00,97.17,97.175,97.125,97.14,956200000.0
2008-01-14 18:40:00,97.135,97.14,97.06,97.105,1114600000.0
2008-01-14 18:45:00,97.105,97.13,97.05,97.09,2575500000.0
2008-01-14 18:50:00,97.09,97.16,97.09,97.15,1646400000.0
2008-01-14 18:55:00,97.15,97.19,97.12,97.14,1472599998.0
2008-01-14 19:00:00,97.14,97.16,97.095,97.1,1411899997.0
2008-01-14 19:05:00,97.1,97.12,96.985,97.0,1504199995.0
2008-01-14 19:10:00,97.0,97.04,96.98,97.01,1189050003.0
2008-01-14 19:15:00,97.005,97.04,96.985,97.02,1950900003.0
2008-01-14 19:20:00,97.02,97.035,96.99,97.015,1586200000.0
2008-01-14 19:25:00,97.02,97.05,96.96,96.98,1388000000.0
2008-01-14 19:30:00,96.98,96.98,96.93,96.95,1064500000.0
2008-01-14 19:35:00,96.95,96.97,96.91,96.915,929600000.0
2008-01-14 19:40:00,96.915,96.915,96.85,96.87,845200000.0
2008-01-14 19:45:00,96.87,96.88,96.825,96.85,1099399999.0
2008-01-14 19:50:00,96.85,96.885,96.785,96.865,951700000.0
2008-01-14 19:55:00,96.87,96.94,96.855,96.88,1253300000.0
2008-01-14 20:00:00,96.88,96.98,96.88,96.935,1032600003.0
2008-01-14 20:05:00,96.925,96.95,96.91,96.94,699999999.0
2008-01-14 20:10:00,96.95,96.965,96.91,96.93,1091000000.0
2008-01-14 20:15:00,96.93,96.96,96.91,96.94,538100000.0
2008-01-14 20:20:00,96.94,96.975,96.93,96.96,847600000.0
2008-01-14 20:25:00,96.96,96.98,96.93,96.95,506000000.0
2008-01-14 20:30:00,96.95,96.99,96.94,96.95,526100000.0
2008-01-14 20:35:00,96.95,96.98,96.91,96.975,410700000.0
2008-01-14 20:40:00,96.975,97.06,96.955,97.045,610100001.0
2008-01-14 20:45:00,97.045,97.155,97.04,97.13,686400000.0
2008-01-14 20:50:00,97.14,97.16,97.075,97.09,565200000.0
2008-01-14 20:55:00,97.09,97.13,97.08,97.115,385499999.0
2008-01-14 21:00:00,97.115,97.125,97.06,97.07,416700000.0
2008-01-14 21:05:00,97.07,97.08,97.035,97.055,580600000.0
2008-01-14 21:10:00,97.055,97.09,97.04,97.06,388100000.0
2008-01-14 21:15:00,97.065,97.065,97.025,97.035,720000000.0
2008-01-14 21:20:00,97.035,97.065,97.035,97.055,542700000.0
2008-01-14 21:25:00,97.06,97.095,97.055,97.085,166800000.0
2008-01-14 21:30:00,97.085,97.15,97.075,97.135,814400000.0
2008-01-14 21:35:00,97.135,97.22,97.135,97.215,633400000.0
2008-01-14 21:40:00,97.215,97.305,97.215,97.3,744100000.0
2008-01-14 21:45:00,97.305,97.31,97.255,97.31,596100000.0
2008-01-14 21:50:00,97.31,97.31,97.26,97.29,644300000.0
2008-01-14 21:55:00,97.29,97.39,97.28,97.38,928200000.0
2008-01-14 22:00:00,97.38,97.435,97.37,97.38,1183199997.0
2008-01-14 22:05:00,97.38,97.44,97.375,97.375,209900000.0
2008-01-14 22:10:00,97.375,97.4,97.37,97.37,302000000.0
2008-01-14 22:15:00,97.37,97.395,97.35,97.37,572600000.0
2008-01-14 22:20:00,97.37,97.38,97.295,97.305,783800000.0
2008-01-14 22:25:00,97.31,97.33,97.21,97.215,1222299999.0
2008-01-14 22:30:00,97.215,97.26,97.205,97.24,998600000.0
2008-01-14 22:35:00,97.24,97.26,97.225,97.25,344300000.0
2008-01-14 22:40:00,97.25,97.29,97.17,97.195,480300000.0
2008-01-14 22:45:00,97.195,97.275,97.17,97.27,1213300000.0
2008-01-14 22:50:00,97.285,97.315,97.275,97.3,715299998.0
2008-01-14 22:55:00,97.3,97.31,97.26,97.28,730100000.0
2008-01-14 23:00:00,97.28,97.3,97.265,97.28,968999996.0
2008-01-14 23:05:00,97.28,97.31,97.27,97.3,717000000.0
2008-01-14 23:10:00,97.3,97.325,97.29,97.31,1333599992.0
2008-01-14 23:15:00,97.315,97.325,97.27,97.31,622999999.0
2008-01-14 23:20:00,97.31,97.32,97.275,97.305,760700005.0
2008-01-14 23:25:00,97.31,97.34,97.3,97.33,404100000.0
2008-01-14 23:30:00,97.33,97.345,97.275,97.32,242800000.0
2008-01-14 23:35:00,97.32,97.325,97.245,97.26,902200000.0
2008-01-14 23:40:00,97.26,97.295,97.23,97.29,555700000.0
2008-01-14 23:45:00,97.295,97.32,97.28,97.295,385300000.0
2008-01-14 23:50:00,97.29,97.33,97.28,97.315,1036200002.0
2008-01-14 23:55:00,97.31,97.31,97.26,97.27,1918900000.0
2008-01-15 00:00:00,97.27,97.28,97.22,97.24,1520300000.0
2008-01-15 00:05:00,97.24,97.26,97.2,97.24,2030600000.0
2008-01-15 00:10:00,97.24,97.325,97.23,97.315,1459999995.0
2008-01-15 00:15:00,97.315,97.32,97.3,97.3,1382700000.0
2008-01-15 00:20:00,97.29,97.32,97.245,97.29,571400000.0
2008-01-15 00:25:00,97.29,97.3,97.26,97.29,845099991.0
2008-01-15 00:30:00,97.29,97.33,97.265,97.32,991699998.0
2008-01-15 00:35:00,97.32,97.32,97.295,97.295,453699999.0
2008-01-15 00:40:00,97.295,97.32,97.295,97.32,736100000.0
2008-01-15 00:45:00,97.31,97.32,97.24,97.26,1007000000.0
2008-01-15 00:50:00,97.255,97.32,97.25,97.3,1225799999.0
2008-01-15 00:55:00,97.3,97.325,97.29,97.305,416900001.0
2008-01-15 01:00:00,97.305,97.36,97.28,97.295,1406400015.0
2008-01-15 01:05:00,97.29,97.335,97.285,97.305,1413700001.0
2008-01-15 01:10:00,97.305,97.355,97.295,97.345,1135899997.0
2008-01-15 01:15:00,97.345,97.4,97.34,97.38,2271599996.0
2008-01-15 01:20:00,97.38,97.395,97.325,97.345,1551900004.0
2008-01-15 01:25:00,97.345,97.36,97.28,97.32,526600000.0
2008-01-15 01:30:00,97.32,97.35,97.275,97.28,1007100000.0
2008-01-15 01:35:00,97.29,97.3,97.265,97.28,255900000.0
2008-01-15 01:40:00,97.275,97.325,97.27,97.315,502500000.0
2008-01-15 01:45:00,97.315,97.32,97.255,97.28,1025100001.0
2008-01-15 01:50:00,97.28,97.29,97.25,97.26,383700000.0
2008-01-15 01:55:00,97.26,97.27,97.23,97.25,484000000.0
2008-01-15 02:00:00,97.25,97.25,97.14,97.17,803200000.0
2008-01-15 02:05:00,97.17,97.18,97.12,97.13,1251200000.0
2008-01-15 02:10:00,97.13,97.15,97.04,97.075,1754700001.0
2008-01-15 02:15:00,97.075,97.13,97.075,97.125,555400000.0
2008-01-15 02:20:00,97.125,97.21,97.115,97.2,861300000.0
2008-01-15 02:25:00,97.2,97.205,97.14,97.17,1456800000.0
2008-01-15 02:30:00,97.17,97.22,97.095,97.125,1693700002.0
2008-01-15 02:35:00,97.125,97.17,97.12,97.14,1153900000.0
2008-01-15 02:40:00,97.14,97.19,97.14,97.18,1218000000.0
2008-01-15 02:45:00,97.18,97.2,97.065,97.075,1689000000.0
2008-01-15 02:50:00,97.075,97.09,96.94,96.985,1457900000.0
2008-01-15 02:55:00,96.995,97.07,96.97,96.99,2023499999.0
2008-01-15 03:00:00,96.99,97.04,96.97,97.04,1956300000.0
2008-01-15 03:05:00,97.04,97.08,97.03,97.08,1252700000.0
2008-01-15 03:10:00,97.08,97.16,97.055,97.125,1437300000.0
2008-01-15 03:15:00,97.125,97.175,97.125,97.165,859599999.0
2008-01-15 03:20:00,97.165,97.18,97.095,97.11,1145900000.0
2008-01-15 03:25:00,97.11,97.12,96.985,97.005,1395099999.0
2008-01-15 03:30:00,97.005,97.055,96.955,96.98,1877300000.0
2008-01-15 03:35:00,96.98,97.025,96.94,96.98,1859600000.0
2008-01-15 03:40:00,96.98,97.02,96.965,97.01,1440700000.0
2008-01-15 03:45:00,97.005,97.04,97.0,97.04,1366000000.0
2008-01-15 03:50:00,97.04,97.1,97.03,97.1,1287700000.0
2008-01-15 03:55:00,97.1,97.105,97.0,97.03,1671599999.0
2008-01-15 04:00:00,97.03,97.05,97.005,97.04,934200000.0
2008-01-15 04:05:00,97.04,97.09,97.04,97.065,694800000.0
2008-01-15 04:10:00,97.065,97.08,97.05,97.06,1013500000.0
2008-01-15 04:15:00,97.06,97.13,97.045,97.09,1654300000.0
2008-01-15 04:20:00,97.09,97.1,97.045,97.09,1377500000.0
2008-01-15 04:25:00,97.095,97.14,97.09,97.135,568900000.0
2008-01-15 04:30:00,97.135,97.205,97.125,97.19,824100000.0
2008-01-15 04:35:00,97.19,97.21,97.12,97.125,1043800000.0
2008-01-15 04:40:00,97.125,97.15,97.11,97.13,1567000000.0
2008-01-15 04:45:00,97.13,97.145,97.07,97.07,1927700002.0
2008-01-15 04:50:00,97.07,97.085,97.055,97.08,1117199997.0
2008-01-15 04:55:00,97.08,97.11,97.07,97.095,1787700000.0
2008-01-15 05:00:00,97.1,97.14,97.09,97.09,1297300000.0
2008-01-15 05:05:00,97.09,97.12,97.08,97.08,898600000.0
2008-01-15 05:10:00,97.08,97.11,97.035,97.06,2180000005.0
2008-01-15 05:15:00,97.06,97.105,97.025,97.085,1416700000.0
2008-01-15 05:20:00,97.085,97.085,97.025,97.065,1208600000.0
2008-01-15 05:25:00,97.065,97.07,97.04,97.045,1133300000.0
2008-01-15 05:30:00,97.04,97.065,97.025,97.035,2153100003.0
2008-01-15 05:35:00,97.035,97.045,97.01,97.03,1957900000.0
2008-01-15 05:40:00,97.03,97.085,96.985,97.075,1681900000.0
2008-01-15 05:45:00,97.075,97.235,97.075,97.2,1988299997.0
2008-01-15 05:50:00,97.2,97.215,97.075,97.13,1287799998.0
2008-01-15 05:55:00,97.13,97.155,97.1,97.14,1158700000.0
2008-01-15 06:00:00,97.14,97.14,96.97,96.985,795100000.0
2008-01-15 06:05:00,96.98,97.02,96.97,96.985,608100000.0
2008-01-15 06:10:00,96.995,97.025,96.945,96.98,565200000.0
2008-01-15 06:15:00,96.98,97.025,96.98,97.02,203200000.0
2008-01-15 06:20:00,97.02,97.085,96.995,97.075,551600000.0
2008-01-15 06:25:00,97.08,97.095,97.015,97.075,759800000.0
2008-01-15 06:30:00,97.07,97.085,97.02,97.08,924200000.0
2008-01-15 06:35:00,97.08,97.105,97.045,97.075,1233500000.0
2008-01-15 06:40:00,97.075,97.09,97.015,97.035,616100000.0
2008-01-15 06:45:00,97.035,97.075,96.965,97.07,892999999.0
2008-01-15 06:50:00,97.075,97.09,97.06,97.08,212700000.0
2008-01-15 06:55:00,97.08,97.155,97.065,97.135,1078800000.0
2008-01-15 07:00:00,97.135,97.135,97.1,97.13,407300000.0
2008-01-15 07:05:00,97.13,97.155,97.04,97.075,966900001.0
2008-01-15 07:10:00,97.075,97.1,97.045,97.09,435300000.0
2008-01-15 07:15:00,97.09,97.105,97.03,97.085,580000000.0
2008-01-15 07:20:00,97.085,97.1,96.995,97.035,495500000.0
2008-01-15 07:25:00,97.035,97.04,96.945,96.945,1990699998.0
2008-01-15 07:30:00,96.945,96.99,96.915,96.98,1494900000.0
2008-01-15 07:35:00,96.98,97.065,96.98,97.045,968600002.0
2008-01-15 07:40:00,97.045,97.08,97.02,97.02,1692200003.0
2008-01-15 07:45:00,97.02,97.075,97.005,97.045,1038300001.0
2008-01-15 07:50:00,97.045,97.055,96.99,97.01,501300000.0
2008-01-15 07:55:00,97.01,97.02,96.965,96.975,989800000.0
2008-01-15 08:00:00,96.975,97.055,96.935,97.055,738700000.0
2008-01-15 08:05:00,97.055,97.095,97.025,97.035,836999999.0
2008-01-15 08:10:00,97.035,97.04,96.945,97.03,1305700000.0
2008-01-15 08:15:00,97.03,97.04,96.995,97.01,1168299999.0
2008-01-15 08:20:00,97.01,97.035,96.97,96.99,1290600000.0
2008-01-15 08:25:00,96.99,97.07,96.955,97.055,1494800000.0
2008-01-15 08:30:00,97.055,97.06,96.955,97.015,1415500001.0
2008-01-15 08:35:00,97.02,97.095,97.005,97.025,369500000.0
2008-01-15 08:40:00,97.02,97.1,97.01,97.095,296500000.0
2008-01-15 08:45:00,97.105,97.195,97.06,97.195,972100000.0
2008-01-15 08:50:00,97.195,97.2,96.98,97.035,1947700002.0
2008-01-15 08:55:00,97.035,97.065,97.025,97.045,2004599999.0
2008-01-15 09:00:00,97.045,97.135,97.045,97.13,1726500000.0
2008-01-15 09:05:00,97.13,97.135,97.06,97.065,2024400000.0
2008-01-15 09:10:00,97.06,97.08,97.02,97.035,1560800001.0
2008-01-15 09:15:00,97.035,97.055,96.92,96.925,1590800000.0
2008-01-15 09:20:00,96.935,96.95,96.82,96.885,3240699989.0
2008-01-15 09:25:00,96.89,96.975,96.885,96.97,3031899998.0
2008-01-15 09:30:00,96.975,97.0,96.92,96.935,2019600000.0
2008-01-15 09:35:00,96.93,96.97,96.91,96.955,1572000000.0
2008-01-15 09:40:00,96.955,96.96,96.76,96.83,1547700001.0
2008-01-15 09:45:00,96.825,96.935,96.825,96.89,1178700000.0
2008-01-15 09:50:00,96.89,96.935,96.89,96.905,1167000000.0
2008-01-15 09:55:00,96.905,96.965,96.885,96.95,648900000.0
2008-01-15 10:00:00,96.955,96.985,96.795,96.8,1021300000.0
2008-01-15 10:05:00,96.795,96.805,96.605,96.69,1726599997.0
2008-01-15 10:10:00,96.69,96.695,96.475,96.58,1118100000.0
2008-01-15 10:15:00,96.58,96.61,96.52,96.525,1540400000.0
2008-01-15 10:20:00,96.525,96.58,96.415,96.535,2973999999.0
2008-01-15 10:25:00,96.535,96.645,96.525,96.625,4383800021.0
2008-01-15 10:30:00,96.625,96.715,96.62,96.705,707600000.0
2008-01-15 10:35:00,96.705,96.765,96.665,96.725,784499999.0
2008-01-15 10:40:00,96.725,96.835,96.725,96.775,2350700007.0
2008-01-15 10:45:00,96.775,96.8,96.735,96.765,1969599998.0
2008-01-15 10:50:00,96.765,96.825,96.67,96.685,1355799998.0
2008-01-15 10:55:00,96.685,96.76,96.68,96.75,385700000.0
2008-01-15 11:00:00,96.75,96.87,96.725,96.815,927900000.0
2008-01-15 11:05:00,96.81,96.9,96.805,96.875,818700000.0
2008-01-15 11:10:00,96.875,96.88,96.8,96.815,759400000.0
2008-01-15 11:15:00,96.815,96.85,96.795,96.82,540300001.0
2008-01-15 11:20:00,96.82,96.835,96.755,96.755,655000000.0
2008-01-15 11:25:00,96.755,96.83,96.715,96.75,1306600000.0
2008-01-15 11:30:00,96.755,96.85,96.755,96.84,1746000000.0
2008-01-15 11:35:00,96.835,96.935,96.825,96.935,1632800000.0
2008-01-15 11:40:00,96.935,96.94,96.865,96.875,1270800000.0
2008-01-15 11:45:00,96.875,96.895,96.825,96.84,1188700001.0
2008-01-15 11:50:00,96.845,96.845,96.755,96.775,2511700001.0
2008-01-15 11:55:00,96.775,96.785,96.74,96.755,1158299999.0
2008-01-15 12:00:00,96.76,96.78,96.685,96.735,2655299998.0
2008-01-15 12:05:00,96.735,96.74,96.665,96.69,1042400000.0
2008-01-15 12:10:00,96.69,96.715,96.675,96.715,857500003.0
2008-01-15 12:15:00,96.715,96.785,96.685,96.78,1044000000.0
2008-01-15 12:20:00,96.785,96.79,96.74,96.775,284300000.0
2008-01-15 12:25:00,96.775,96.79,96.715,96.715,860000000.0
2008-01-15 12:30:00,96.715,96.74,96.69,96.715,1814099999.0
2008-01-15 12:35:00,96.715,96.715,96.605,96.635,1144300000.0
2008-01-15 12:40:00,96.635,96.705,96.635,96.64,572800000.0
2008-01-15 12:45:00,96.645,96.685,96.61,96.675,552300000.0
2008-01-15 12:50:00,96.675,96.715,96.605,96.605,1149099999.0
2008-01-15 12:55:00,96.605,96.64,96.555,96.625,1831999999.0
2008-01-15 13:00:00,96.625,96.685,96.615,96.66,500900000.0
2008-01-15 13:05:00,96.66,96.71,96.64,96.69,581999999.0
2008-01-15 13:10:00,96.695,96.695,96.56,96.595,854800000.0
2008-01-15 13:15:00,96.595,96.62,96.555,96.6,839000000.0
2008-01-15 13:20:00,96.6,96.655,96.59,96.63,1004400000.0
2008-01-15 13:25:00,96.625,96.765,96.615,96.73,1204400003.0
2008-01-15 13:30:00,96.73,96.95,96.635,96.91,2235900002.0
2008-01-15 13:35:00,96.91,96.93,96.835,96.86,1274699998.0
2008-01-15 13:40:00,96.855,96.935,96.805,96.825,991800001.0
2008-01-15 13:45:00,96.825,96.945,96.825,96.895,474200000.0
2008-01-15 13:50:00,96.895,97.07,96.895,97.045,359800000.0
2008-01-15 13:55:00,97.045,97.055,96.965,97.015,843400000.0
2008-01-15 14:00:00,97.02,97.025,96.945,96.995,901199999.0
2008-01-15 14:05:00,96.995,97.035,96.985,96.99,896600008.0
2008-01-15 14:10:00,96.99,97.055,96.96,97.05,833000000.0
2008-01-15 14:15:00,97.045,97.045,96.95,96.995,1025900000.0
2008-01-15 14:20:00,96.995,96.995,96.915,96.945,1417300001.0
2008-01-15 14:25:00,96.95,96.99,96.94,96.95,994400001.0
2008-01-15 14:30:00,96.955,96.98,96.92,96.945,383300000.0
2008-01-15 14:35:00,96.945,96.95,96.91,96.935,507400000.0
2008-01-15 14:40:00,96.935,96.935,96.805,96.825,1730600002.0
2008-01-15 14:45:00,96.82,96.845,96.795,96.805,1334299999.0
2008-01-15 14:50:00,96.805,96.845,96.79,96.83,477600000.0
2008-01-15 14:55:00,96.815,96.86,96.76,96.775,545900000.0
2008-01-15 15:00:00,96.775,96.875,96.75,96.875,264700000.0
2008-01-15 15:05:00,96.875,96.89,96.78,96.79,317600000.0
2008-01-15 15:10:00,96.79,96.865,96.77,96.775,1831099999.0
2008-01-15 15:15:00,96.77,96.815,96.675,96.71,1499799999.0
2008-01-15 15:20:00,96.71,96.745,96.68,96.705,1388400000.0
2008-01-15 15:25:00,96.705,96.75,96.67,96.695,860899999.0
2008-01-15 15:30:00,96.695,96.695,96.065,96.105,4084899992.0
2008-01-15 15:35:00,96.1,96.225,95.915,95.94,3867100003.0
2008-01-15 15:40:00,95.935,96.13,95.915,96.115,2606400005.0
2008-01-15 15:45:00,96.115,96.14,96.015,96.02,2150300001.0
2008-01-15 15:50:00,96.02,96.06,95.84,95.845,2241899998.0
2008-01-15 15:55:00,95.845,95.985,95.83,95.925,1632199999.0
2008-01-15 16:00:00,95.925,96.025,95.895,95.93,860599999.0
2008-01-15 16:05:00,95.93,95.945,95.835,95.945,1220600001.0
2008-01-15 16:10:00,95.945,95.955,95.89,95.925,1087400001.0
2008-01-15 16:15:00,95.925,96.01,95.915,95.98,752000000.0
2008-01-15 16:20:00,95.98,96.1,95.965,96.08,740900000.0
2008-01-15 16:25:00,96.08,96.165,96.055,96.13,634100000.0
2008-01-15 16:30:00,96.13,96.13,96.0,96.045,584200000.0
2008-01-15 16:35:00,96.045,96.16,96.045,96.145,418700000.0
2008-01-15 16:40:00,96.145,96.155,96.07,96.12,428800000.0
2008-01-15 16:45:00,96.12,96.205,96.11,96.125,801800000.0
2008-01-15 16:50:00,96.125,96.155,96.09,96.15,1055800000.0
2008-01-15 16:55:00,96.15,96.15,96.015,96.12,677300000.0
2008-01-15 17:00:00,96.12,96.165,96.09,96.095,1089699999.0
2008-01-15 17:05:00,96.095,96.125,96.055,96.055,3324199989.0
2008-01-15 17:10:00,96.05,96.085,95.905,95.925,3447099998.0
2008-01-15 17:15:00,95.93,95.93,95.69,95.7,4824500008.0
2008-01-15 17:20:00,95.7,95.745,95.595,95.635,1256899999.0
2008-01-15 17:25:00,95.635,95.66,95.545,95.59,1015300001.0
2008-01-15 17:30:00,95.59,95.595,95.46,95.54,921000000.0
2008-01-15 17:35:00,95.54,95.575,95.415,95.42,743400000.0
2008-01-15 17:40:00,95.415,95.425,95.115,95.21,4646699986.0
2008-01-15 17:45:00,95.195,95.235,95.065,95.12,907000000.0
2008-01-15 17:50:00,95.12,95.305,94.995,95.235,1235699999.0
2008-01-15 17:55:00,95.235,95.3,95.195,95.235,2114500001.0
2008-01-15 18:00:00,95.235,95.25,95.15,95.185,1872200001.0
2008-01-15 18:05:00,95.185,95.26,95.17,95.17,956500000.0
2008-01-15 18:10:00,95.17,95.36,95.165,95.315,965900000.0
2008-01-15 18:15:00,95.315,95.325,95.255,95.255,904800000.0
2008-01-15 18:20:00,95.255,95.295,95.2,95.205,696100000.0
2008-01-15 18:25:00,95.205,95.26,95.08,95.21,1760199999.0
2008-01-15 18:30:00,95.22,95.22,95.035,95.075,2348000000.0
2008-01-15 18:35:00,95.075,95.095,94.955,95.0,1790900000.0
2008-01-15 18:40:00,95.0,95.1,94.985,95.0,1365700000.0
2008-01-15 18:45:00,95.0,95.075,94.975,94.985,1157400000.0
2008-01-15 18:50:00,94.985,95.03,94.855,94.95,1578000000.0
2008-01-15 18:55:00,94.95,95.03,94.935,95.005,1338500000.0
2008-01-15 19:00:00,95.005,95.18,94.955,95.055,1333899999.0
2008-01-15 19:05:00,95.055,95.14,95.04,95.13,839299999.0
2008-01-15 19:10:00,95.125,95.25,95.11,95.215,782000001.0
2008-01-15 19:15:00,95.22,95.265,95.185,95.21,459699999.0
2008-01-15 19:20:00,95.21,95.21,95.12,95.175,2595600001.0
2008-01-15 19:25:00,95.175,95.21,95.135,95.16,1053300000.0
2008-01-15 19:30:00,95.16,95.17,95.055,95.055,1652800000.0
2008-01-15 19:35:00,95.055,95.09,94.995,95.0,1289700000.0
2008-01-15 19:40:00,95.0,95.075,94.98,95.015,827800000.0
2008-01-15 19:45:00,95.015,95.035,94.925,95.035,1054200000.0
2008-01-15 19:50:00,95.035,95.055,95.0,95.055,557200000.0
2008-01-15 19:55:00,95.055,95.115,95.01,95.115,875300000.0
2008-01-15 20:00:00,95.11,95.175,95.11,95.14,845300000.0
2008-01-15 20:05:00,95.14,95.25,95.14,95.22,1310999998.0
2008-01-15 20:10:00,95.22,95.28,95.19,95.28,742000000.0
2008-01-15 20:15:00,95.28,95.335,95.195,95.32,870599999.0
2008-01-15 20:20:00,95.31,95.33,95.2,95.22,995400000.0
2008-01-15 20:25:00,95.22,95.285,95.19,95.24,808200000.0
2008-01-15 20:30:00,95.24,95.29,95.23,95.245,1753900005.0
2008-01-15 20:35:00,95.245,95.3,95.245,95.275,557800000.0
2008-01-15 20:40:00,95.275,95.28,95.185,95.185,1527800001.0
2008-01-15 20:45:00,95.185,95.215,95.155,95.21,1165900001.0
2008-01-15 20:50:00,95.21,95.21,95.115,95.115,1414900000.0
2008-01-15 20:55:00,95.115,95.21,95.09,95.2,1040200000.0
2008-01-15 21:00:00,95.2,95.26,95.185,95.26,1038600001.0
2008-01-15 21:05:00,95.26,95.315,95.215,95.295,1457100000.0
2008-01-15 21:10:00,95.3,95.32,95.27,95.29,1606400000.0
2008-01-15 21:15:00,95.295,95.315,95.21,95.245,1379000000.0
2008-01-15 21:20:00,95.245,95.255,95.225,95.25,673700000.0
2008-01-15 21:25:00,95.25,95.26,95.19,95.21,1012699999.0
2008-01-15 21:30:00,95.215,95.235,95.2,95.23,1138600004.0
2008-01-15 21:35:00,95.23,95.24,95.13,95.15,1016600000.0
2008-01-15 21:40:00,95.15,95.23,95.15,95.22,1302300004.0
2008-01-15 21:45:00,95.215,95.225,95.185,95.185,794300003.0
2008-01-15 21:50:00,95.185,95.22,95.115,95.12,1686400000.0
2008-01-15 21:55:00,95.12,95.12,95.0,95.015,1208800001.0
2008-01-15 22:00:00,95.015,95.04,94.74,94.78,1940200001.0
2008-01-15 22:05:00,94.78,94.835,94.735,94.76,1121000002.0
2008-01-15 22:10:00,94.765,94.775,94.615,94.62,1529200001.0
2008-01-15 22:15:00,94.62,94.645,94.525,94.585,1299799997.0
2008-01-15 22:20:00,94.585,94.68,94.55,94.62,598000000.0
2008-01-15 22:25:00,94.625,94.835,94.615,94.805,438500000.0
2008-01-15 22:30:00,94.805,94.835,94.77,94.835,305800000.0
2008-01-15 22:35:00,94.83,94.99,94.83,94.865,1020600000.0
2008-01-15 22:40:00,94.865,94.87,94.72,94.765,1424899999.0
2008-01-15 22:45:00,94.755,94.76,94.665,94.73,581600000.0
2008-01-15 22:50:00,94.73,94.735,94.62,94.635,848800000.0
2008-01-15 22:55:00,94.635,94.64,94.56,94.565,1110000000.0
2008-01-15 23:00:00,94.565,94.59,94.225,94.31,1576600000.0
2008-01-15 23:05:00,94.31,94.35,94.235,94.345,1240600000.0
2008-01-15 23:10:00,94.345,94.465,94.315,94.455,773800000.0
2008-01-15 23:15:00,94.455,94.475,94.295,94.315,1813500000.0
2008-01-15 23:20:00,94.32,94.32,94.085,94.11,1234200000.0
2008-01-15 23:25:00,94.105,94.21,94.105,94.21,1167799999.0
2008-01-15 23:30:00,94.21,94.23,94.11,94.135,1070600000.0
2008-01-15 23:35:00,94.155,94.215,94.125,94.195,1111599996.0
2008-01-15 23:40:00,94.195,94.22,94.04,94.085,394700000.0
2008-01-15 23:45:00,94.08,94.165,94.03,94.125,1031000000.0
2008-01-15 23:50:00,94.125,94.135,94.085,94.095,673400000.0
2008-01-15 23:55:00,94.085,94.13,94.01,94.02,2021099998.0
2008-01-16 00:00:00,94.02,94.02,93.69,93.88,2652000000.0
2008-01-16 00:05:00,93.88,93.95,93.78,93.89,3764600000.0
2008-01-16 00:10:00,93.89,93.96,93.85,93.91,3458800007.0
2008-01-16 00:15:00,93.91,93.95,93.87,93.95,2831400000.0
2008-01-16 00:20:00,93.95,94.04,93.92,93.995,3020399999.0
2008-01-16 00:25:00,93.995,94.045,93.845,93.89,4206800000.0
2008-01-16 00:30:00,93.89,93.95,93.86,93.91,1674500000.0
2008-01-16 00:35:00,93.91,94.08,93.91,94.01,2786700000.0
2008-01-16 00:40:00,94.01,94.08,94.005,94.055,1219100000.0
2008-01-16 00:45:00,94.06,94.155,94.05,94.14,1958400003.0
2008-01-16 00:50:00,94.14,94.23,94.095,94.2,2321500002.0
2008-01-16 00:55:00,94.2,94.25,94.165,94.23,1673400000.0
2008-01-16 01:00:00,94.225,94.25,94.21,94.225,983600000.0
2008-01-16 01:05:00,94.225,94.265,94.21,94.25,1364100005.0
2008-01-16 01:10:00,94.25,94.29,94.135,94.16,1786500003.0
2008-01-16 01:15:00,94.16,94.16,93.99,93.995,2464599999.0
2008-01-16 01:20:00,93.995,94.03,93.94,94.005,1350299999.0
2008-01-16 01:25:00,94.0,94.065,93.975,94.06,1962000003.0
2008-01-16 01:30:00,94.06,94.155,94.01,94.145,428100000.0
2008-01-16 01:35:00,94.145,94.145,94.01,94.035,609999996.0
2008-01-16 01:40:00,94.03,94.085,94.01,94.06,801200000.0
2008-01-16 01:45:00,94.06,94.085,93.975,93.995,344700000.0
2008-01-16 01:50:00,93.995,94.095,93.955,94.095,1355399998.0
2008-01-16 01:55:00,94.09,94.355,94.085,94.33,1394600000.0
2008-01-16 02:00:00,94.33,94.49,94.315,94.405,771700000.0
2008-01-16 02:05:00,94.4,94.445,94.125,94.205,1314200000.0
2008-01-16 02:10:00,94.205,94.27,94.18,94.265,1696100004.0
2008-01-16 02:15:00,94.265,94.29,94.235,94.28,935099997.0
2008-01-16 02:20:00,94.29,94.325,94.25,94.275,783699998.0
2008-01-16 02:25:00,94.28,94.3,94.25,94.265,877400001.0
2008-01-16 02:30:00,94.265,94.34,94.245,94.295,1481600003.0
2008-01-16 02:35:00,94.295,94.355,94.265,94.33,1304100000.0
2008-01-16 02:40:00,94.33,94.335,94.26,94.295,832900000.0
2008-01-16 02:45:00,94.295,94.325,94.255,94.265,943300000.0
2008-01-16 02:50:00,94.265,94.295,94.18,94.21,842300000.0
2008-01-16 02:55:00,94.22,94.235,94.16,94.175,747400001.0
2008-01-16 03:00:00,94.175,94.175,94.08,94.155,1394199998.0
2008-01-16 03:05:00,94.155,94.175,94.08,94.09,686900000.0
2008-01-16 03:10:00,94.09,94.135,94.06,94.06,718300000.0
2008-01-16 03:15:00,94.06,94.19,94.055,94.08,1115600001.0
2008-01-16 03:20:00,94.085,94.14,94.085,94.14,171400000.0
2008-01-16 03:25:00,94.14,94.2,94.135,94.165,682300000.0
2008-01-16 03:30:00,94.165,94.175,93.985,94.015,864300000.0
2008-01-16 03:35:00,94.01,94.07,94.0,94.04,796200002.0
2008-01-16 03:40:00,94.045,94.095,94.03,94.075,609400000.0
2008-01-16 03:45:00,94.08,94.09,94.04,94.065,825500000.0
2008-01-16 03:50:00,94.07,94.13,94.06,94.12,999899999.0
2008-01-16 03:55:00,94.125,94.21,94.12,94.21,386000000.0
2008-01-16 04:00:00,94.21,94.215,94.155,94.205,685000000.0
2008-01-16 04:05:00,94.195,94.275,94.18,94.26,867100000.0
2008-01-16 04:10:00,94.26,94.325,94.25,94.28,956600002.0
2008-01-16 04:15:00,94.28,94.295,94.24,94.28,1267200000.0
2008-01-16 04:20:00,94.28,94.33,94.265,94.305,651900000.0
2008-01-16 04:25:00,94.305,94.53,94.305,94.48,1571200002.0
2008-01-16 04:30:00,94.48,94.5,94.325,94.38,1529400001.0
2008-01-16 04:35:00,94.38,94.415,94.33,94.405,1637099999.0
2008-01-16 04:40:00,94.405,94.45,94.37,94.45,1829200002.0
2008-01-16 04:45:00,94.445,94.505,94.4,94.415,1316700003.0
2008-01-16 04:50:00,94.415,94.46,94.395,94.415,1727500005.0
2008-01-16 04:55:00,94.415,94.465,94.4,94.42,714900000.0
2008-01-16 05:00:00,94.42,94.435,94.39,94.41,553900000.0
2008-01-16 05:05:00,94.41,94.46,94.4,94.455,822900002.0
2008-01-16 05:10:00,94.45,94.525,94.45,94.48,2579300008.0
2008-01-16 05:15:00,94.485,94.5,94.43,94.435,1867800002.0
2008-01-16 05:20:00,94.435,94.47,94.41,94.43,475600000.0
2008-01-16 05:25:00,94.435,94.485,94.38,94.47,1363200000.0
2008-01-16 05:30:00,94.47,94.475,94.335,94.345,2079500000.0
2008-01-16 05:35:00,94.345,94.355,94.195,94.22,2512299999.0
2008-01-16 05:40:00,94.215,94.23,94.035,94.035,1110400002.0
2008-01-16 05:45:00,94.04,94.175,94.025,94.17,1739499999.0
2008-01-16 05:50:00,94.17,94.24,94.145,94.175,1108700000.0
2008-01-16 05:55:00,94.175,94.36,94.16,94.34,1317900001.0
2008-01-16 06:00:00,94.34,94.345,94.195,94.205,2738000006.0
2008-01-16 06:05:00,94.2,94.27,94.175,94.175,2683600001.0
2008-01-16 06:10:00,94.175,94.24,94.145,94.215,1458599999.0
2008-01-16 06:15:00,94.215,94.23,94.145,94.225,1321200002.0
2008-01-16 06:20:00,94.225,94.245,94.175,94.19,784500001.0
2008-01-16 06:25:00,94.185,94.195,94.065,94.07,2622200002.0
2008-01-16 06:30:00,94.07,94.18,94.05,94.175,1755300008.0
2008-01-16 06:35:00,94.175,94.29,93.93,93.975,1796299999.0
2008-01-16 06:40:00,93.975,94.055,93.975,94.05,1827999998.0
2008-01-16 06:45:00,94.05,94.12,94.05,94.105,674399999.0
2008-01-16 06:50:00,94.105,94.115,93.96,94.015,1156100000.0
2008-01-16 06:55:00,94.015,94.065,93.995,94.025,2452100001.0
2008-01-16 07:00:00,94.03,94.03,93.91,93.965,1932100004.0
2008-01-16 07:05:00,93.965,94.01,93.94,93.975,993800000.0
2008-01-16 07:10:00,93.975,94.025,93.94,93.96,733900000.0
2008-01-16 07:15:00,93.96,94.0,93.915,93.945,762400000.0
2008-01-16 07:20:00,93.945,94.02,93.915,93.925,1070500003.0
2008-01-16 07:25:00,93.925,93.94,93.85,93.87,1541200000.0
2008-01-16 07:30:00,93.87,93.905,93.825,93.855,849600000.0
2008-01-16 07:35:00,93.855,93.865,93.64,93.665,3101399994.0
2008-01-16 07:40:00,93.665,93.705,93.565,93.685,6615199999.0
2008-01-16 07:45:00,93.685,93.685,93.555,93.575,5077400001.0
2008-01-16 07:50:00,93.575,93.815,93.57,93.805,1372700001.0
2008-01-16 07:55:00,93.805,93.88,93.72,93.745,998899999.0
2008-01-16 08:00:00,93.75,93.76,93.61,93.7,1160200001.0
2008-01-16 08:05:00,93.7,93.81,93.675,93.725,1496300000.0
2008-01-16 08:10:00,93.72,93.79,93.71,93.725,856300001.0
2008-01-16 08:15:00,93.725,93.745,93.635,93.66,1256999997.0
2008-01-16 08:20:00,93.66,93.755,93.655,93.725,646400000.0
2008-01-16 08:25:00,93.725,93.765,93.715,93.745,392800000.0
2008-01-16 08:30:00,93.745,93.81,93.695,93.805,505200000.0
2008-01-16 08:35:00,93.81,93.855,93.775,93.815,1098600000.0
2008-01-16 08:40:00,93.815,93.855,93.755,93.85,3014500006.0
2008-01-16 08:45:00,93.85,93.865,93.695,93.715,1449900000.0
2008-01-16 08:50:00,93.715,93.72,93.635,93.655,1997300006.0
2008-01-16 08:55:00,93.655,93.665,93.525,93.585,3420499998.0
2008-01-16 09:00:00,93.585,93.595,93.5,93.52,3769400000.0
2008-01-16 09:05:00,93.52,93.535,93.37,93.37,3763099997.0
2008-01-16 09:10:00,93.37,93.42,93.365,93.42,1588100001.0
2008-01-16 09:15:00,93.42,93.425,93.32,93.38,2174500005.0
2008-01-16 09:20:00,93.385,93.51,93.345,93.495,1538200002.0
2008-01-16 09:25:00,93.49,93.535,93.45,93.495,1986200000.0
2008-01-16 09:30:00,93.485,93.515,93.445,93.485,1842200004.0
2008-01-16 09:35:00,93.485,93.505,93.355,93.38,2115700004.0
2008-01-16 09:40:00,93.385,93.52,93.385,93.52,1237800000.0
2008-01-16 09:45:00,93.51,93.755,93.51,93.725,1625100002.0
2008-01-16 09:50:00,93.71,93.78,93.66,93.665,1669800001.0
2008-01-16 09:55:00,93.665,93.695,93.575,93.665,1425599998.0
2008-01-16 10:00:00,93.67,93.68,93.465,93.49,1514200000.0
2008-01-16 10:05:00,93.485,93.635,93.465,93.625,2331400003.0
2008-01-16 10:10:00,93.62,93.64,93.48,93.495,1764800001.0
2008-01-16 10:15:00,93.495,93.54,93.39,93.465,1802399999.0
2008-01-16 10:20:00,93.465,93.545,93.415,93.53,797699999.0
2008-01-16 10:25:00,93.525,93.595,93.51,93.58,1374500001.0
2008-01-16 10:30:00,93.58,93.73,93.58,93.71,2821200003.0
2008-01-16 10:35:00,93.705,93.75,93.64,93.74,2055000003.0
2008-01-16 10:40:00,93.74,93.74,93.49,93.58,2081900002.0
2008-01-16 10:45:00,93.58,93.655,93.565,93.615,2397899999.0
2008-01-16 10:50:00,93.615,93.655,93.52,93.655,1591600002.0
2008-01-16 10:55:00,93.65,93.685,93.39,93.395,2009000001.0
2008-01-16 11:00:00,93.4,93.535,93.24,93.245,2137499998.0
2008-01-16 11:05:00,93.235,93.445,93.225,93.41,2293999995.0
2008-01-16 11:10:00,93.41,93.43,93.2,93.2,3692899995.0
2008-01-16 11:15:00,93.195,93.25,93.105,93.215,2156099999.0
2008-01-16 11:20:00,93.21,93.345,93.205,93.29,1028999999.0
2008-01-16 11:25:00,93.3,93.3,93.215,93.22,1349400000.0
2008-01-16 11:30:00,93.22,93.265,93.155,93.25,1165900003.0
2008-01-16 11:35:00,93.26,93.34,93.185,93.185,2088599994.0
2008-01-16 11:40:00,93.185,93.395,93.175,93.365,3011000004.0
2008-01-16 11:45:00,93.345,93.41,93.255,93.3,3152299996.0
2008-01-16 11:50:00,93.3,93.43,93.295,93.4,2675900000.0
2008-01-16 11:55:00,93.4,93.415,93.27,93.315,1447100003.0
2008-01-16 12:00:00,93.315,93.315,93.17,93.2,1870499998.0
2008-01-16 12:05:00,93.2,93.3,93.175,93.26,1918500002.0
2008-01-16 12:10:00,93.255,93.275,93.005,93.055,3294300002.0
2008-01-16 12:15:00,93.06,93.195,92.95,93.125,2296699998.0
2008-01-16 12:20:00,93.13,93.16,92.95,93.015,2533700001.0
2008-01-16 12:25:00,93.015,93.185,93.0,93.06,4225500027.0
2008-01-16 12:30:00,93.06,93.125,93.055,93.075,2987200002.0
2008-01-16 12:35:00,93.075,93.075,92.85,92.87,2520000003.0
2008-01-16 12:40:00,92.865,92.925,92.785,92.835,3373799999.0
2008-01-16 12:45:00,92.825,92.91,92.645,92.82,3356700003.0
2008-01-16 12:50:00,92.815,92.82,92.7,92.74,2334999997.0
2008-01-16 12:55:00,92.74,92.815,92.715,92.8,1464499991.0
2008-01-16 13:00:00,92.8,92.915,92.79,92.875,1258300000.0
2008-01-16 13:05:00,92.875,92.92,92.84,92.87,879200001.0
2008-01-16 13:10:00,92.87,92.985,92.865,92.95,2132799996.0
2008-01-16 13:15:00,92.955,93.08,92.935,92.95,2980700002.0
2008-01-16 13:20:00,92.965,93.09,92.96,93.07,1589499995.0
2008-01-16 13:25:00,93.07,93.165,93.05,93.16,962400000.0
2008-01-16 13:30:00,93.16,93.26,93.14,93.21,1588500000.0
2008-01-16 13:35:00,93.205,93.225,93.095,93.105,1283300005.0
2008-01-16 13:40:00,93.105,93.12,92.945,92.96,1893700000.0
2008-01-16 13:45:00,92.955,93.095,92.94,93.005,981200000.0
2008-01-16 13:50:00,93.005,93.04,92.95,93.02,1104200001.0
2008-01-16 13:55:00,93.02,93.17,92.94,93.165,1101400000.0
2008-01-16 14:00:00,93.165,93.26,93.1,93.26,2784200004.0
2008-01-16 14:05:00,93.255,93.285,93.12,93.2,2624500001.0
2008-01-16 14:10:00,93.2,93.24,93.125,93.185,1375000003.0
2008-01-16 14:15:00,93.185,93.38,93.17,93.37,352200001.0
2008-01-16 14:20:00,93.37,93.505,93.33,93.385,2182700009.0
2008-01-16 14:25:00,93.385,93.465,93.365,93.4,2147400003.0
2008-01-16 14:30:00,93.4,93.48,93.345,93.475,1622499997.0
2008-01-16 14:35:00,93.475,93.48,93.38,93.48,1267699999.0
2008-01-16 14:40:00,93.48,93.555,93.46,93.53,2093599994.0
2008-01-16 14:45:00,93.535,93.58,93.52,93.56,1621000000.0
2008-01-16 14:50:00,93.56,93.62,93.425,93.465,1480400000.0
2008-01-16 14:55:00,93.465,93.555,93.435,93.515,1003500003.0
2008-01-16 15:00:00,93.515,93.64,93.485,93.625,1356399997.0
2008-01-16 15:05:00,93.625,93.7,93.585,93.605,1966000003.0
2008-01-16 15:10:00,93.605,93.605,93.54,93.58,936800001.0
2008-01-16 15:15:00,93.58,93.63,93.53,93.58,908000000.0
2008-01-16 15:20:00,93.575,93.685,93.565,93.625,1515899998.0
2008-01-16 15:25:00,93.625,93.775,93.605,93.675,3099000000.0
2008-01-16 15:30:00,93.675,93.72,93.505,93.545,4313599989.0
2008-01-16 15:35:00,93.545,93.555,93.18,93.185,3143099997.0
2008-01-16 15:40:00,93.18,93.41,93.18,93.4,4463800003.0
2008-01-16 15:45:00,93.4,93.51,93.4,93.46,6380199995.0
2008-01-16 15:50:00,93.46,93.58,93.45,93.49,5493799995.0
2008-01-16 15:55:00,93.49,93.63,93.49,93.6,3992599997.0
2008-01-16 16:00:00,93.6,93.9,93.58,93.81,5847700004.0
2008-01-16 16:05:00,93.81,94.01,93.765,94.0,5758600003.0
2008-01-16 16:10:00,94.0,94.29,93.99,94.25,7696399988.0
2008-01-16 16:15:00,94.25,94.25,94.055,94.075,7618600017.0
2008-01-16 16:20:00,94.075,94.175,93.79,94.16,8444599990.0
2008-01-16 16:25:00,94.16,94.185,93.975,94.025,7495500021.0
2008-01-16 16:30:00,94.025,94.285,93.925,94.285,8416499975.0
2008-01-16 16:35:00,94.285,94.385,94.205,94.345,7798300012.0
2008-01-16 16:40:00,94.355,94.495,94.345,94.38,7494300008.0
2008-01-16 16:45:00,94.38,94.43,94.24,94.24,5962900002.0
2008-01-16 16:50:00,94.24,94.26,94.06,94.07,6049500002.0
2008-01-16 16:55:00,94.07,94.09,93.68,93.68,6811500000.0
2008-01-16 17:00:00,93.69,93.85,93.66,93.72,6280300000.0
2008-01-16 17:05:00,93.72,93.85,93.72,93.81,6231400001.0
2008-01-16 17:10:00,93.82,93.82,93.67,93.71,6859700027.0
2008-01-16 17:15:00,93.71,93.91,93.66,93.91,5146700004.0
2008-01-16 17:20:00,93.91,93.91,93.8,93.83,6104700007.0
2008-01-16 17:25:00,93.83,93.92,93.79,93.87,6143099990.0
2008-01-16 17:30:00,93.86,93.94,93.81,93.87,6332799986.0
2008-01-16 17:35:00,93.87,93.87,93.71,93.72,6717799989.0
2008-01-16 17:40:00,93.72,93.72,93.38,93.58,7048399999.0
2008-01-16 17:45:00,93.58,93.59,93.39,93.5,6015599999.0
2008-01-16 17:50:00,93.5,93.6,93.39,93.57,6071200006.0
2008-01-16 17:55:00,93.58,93.78,93.54,93.71,4544499977.0
2008-01-16 18:00:00,93.71,93.74,93.62,93.65,5154399990.0
2008-01-16 18:05:00,93.65,94.0,93.64,93.95,3776599990.0
2008-01-16 18:10:00,93.96,94.06,93.76,93.8,3716080010.0
2008-01-16 18:15:00,93.8,93.86,93.57,93.74,2805000002.0
2008-01-16 18:20:00,93.74,94.09,93.69,94.05,4046499999.0
2008-01-16 18:25:00,94.05,94.23,94.03,94.18,3418700000.0
2008-01-16 18:30:00,94.18,94.39,94.07,94.09,3548800004.0
2008-01-16 18:35:00,94.09,94.105,93.97,93.97,2109499995.0
2008-01-16 18:40:00,93.97,93.98,93.74,93.81,3072200000.0
2008-01-16 18:45:00,93.81,93.89,93.75,93.88,2885099999.0
2008-01-16 18:50:00,93.88,94.24,93.87,94.19,4283099998.0
2008-01-16 18:55:00,94.19,94.25,94.09,94.155,5700399992.0
2008-01-16 19:00:00,94.155,94.48,94.15,94.39,6019399996.0
2008-01-16 19:05:00,94.39,94.5,94.33,94.335,5924900003.0
2008-01-16 19:10:00,94.34,94.36,94.29,94.31,5167200004.0
2008-01-16 19:15:00,94.31,94.4,94.3,94.32,4546600005.0
2008-01-16 19:20:00,94.33,94.37,94.27,94.36,4158300003.0
2008-01-16 19:25:00,94.36,94.42,94.35,94.39,3610200005.0
2008-01-16 19:30:00,94.39,94.48,94.38,94.45,3077400003.0
2008-01-16 19:35:00,94.45,94.47,94.41,94.45,4333899997.0
2008-01-16 19:40:00,94.45,94.53,94.425,94.53,4720900003.0
2008-01-16 19:45:00,94.53,94.56,94.395,94.395,2148400001.0
2008-01-16 19:50:00,94.395,94.4,94.25,94.25,3848199998.0
2008-01-16 19:55:00,94.25,94.27,94.16,94.22,3816900003.0
2008-01-16 20:00:00,94.23,94.27,94.17,94.21,4757299998.0
2008-01-16 20:05:00,94.22,94.23,94.17,94.185,3572500005.0
2008-01-16 20:10:00,94.185,94.2,94.14,94.14,3940300014.0
2008-01-16 20:15:00,94.14,94.14,94.01,94.04,4988100021.0
2008-01-16 20:20:00,94.04,94.1,94.02,94.1,2117300006.0
2008-01-16 20:25:00,94.09,94.13,94.05,94.09,3098400007.0
2008-01-16 20:30:00,94.09,94.09,93.9,93.915,5259499985.0
2008-01-16 20:35:00,93.91,94.07,93.87,94.03,3651999997.0
2008-01-16 20:40:00,94.03,94.05,93.98,94.02,3173500000.0
2008-01-16 20:45:00,94.02,94.1,94.02,94.03,2852400000.0
2008-01-16 20:50:00,94.03,94.13,94.0,94.12,2859000000.0
2008-01-16 20:55:00,94.12,94.14,94.01,94.06,2850899999.0
2008-01-16 21:00:00,94.06,94.12,93.94,94.12,2701100000.0
2008-01-16 21:05:00,94.12,94.21,94.09,94.18,3281300000.0
2008-01-16 21:10:00,94.19,94.32,94.18,94.27,5116699995.0
2008-01-16 21:15:00,94.27,94.35,94.22,94.29,3808700001.0
2008-01-16 21:20:00,94.29,94.35,94.24,94.27,4190900004.0
2008-01-16 21:25:00,94.27,94.43,94.24,94.43,4087199999.0
2008-01-16 21:30:00,94.43,94.69,94.43,94.6,5909899997.0
2008-01-16 21:35:00,94.6,94.98,94.54,94.92,5714499995.0
2008-01-16 21:40:00,94.92,95.41,94.9,95.26,5201400003.0
2008-01-16 21:45:00,95.26,95.27,95.06,95.14,6082600010.0
2008-01-16 21:50:00,95.11,95.12,94.94,94.94,5932899993.0
2008-01-16 21:55:00,94.94,94.94,94.74,94.74,6284899982.0
2008-01-16 22:00:00,94.74,94.85,94.71,94.77,5876800005.0
2008-01-16 22:05:00,94.77,94.78,94.64,94.72,5792099985.0
2008-01-16 22:10:00,94.71,94.82,94.71,94.81,5342300010.0
2008-01-16 22:15:00,94.81,94.99,94.81,94.97,4772600004.0
2008-01-16 22:20:00,94.97,95.01,94.87,94.93,5178600002.0
2008-01-16 22:25:00,94.93,95.03,94.92,95.03,4587799998.0
2008-01-16 22:30:00,95.03,95.11,94.92,94.97,4812199995.0
2008-01-16 22:35:00,94.97,94.97,94.65,94.67,4341200003.0
2008-01-16 22:40:00,94.67,94.69,94.43,94.5,6025000018.0
2008-01-16 22:45:00,94.5,94.58,94.46,94.47,5100700000.0
2008-01-16 22:50:00,94.47,94.55,94.43,94.51,4653299996.0
2008-01-16 22:55:00,94.51,94.51,94.44,94.45,3384699999.0
2008-01-16 23:00:00,94.46,94.53,94.43,94.48,3493500000.0
2008-01-16 23:05:00,94.48,94.51,94.41,94.43,3377899987.0
2008-01-16 23:10:00,94.43,94.45,94.41,94.45,1864700000.0
2008-01-16 23:15:00,94.45,94.46,94.37,94.43,1707200000.0
2008-01-16 23:20:00,94.43,94.45,94.37,94.43,983800000.0
2008-01-16 23:25:00,94.43,94.54,94.42,94.49,1485200003.0
2008-01-16 23:30:00,94.49,94.62,94.49,94.59,4305299985.0
2008-01-16 23:35:00,94.59,94.6,94.49,94.51,2187199993.0
2008-01-16 23:40:00,94.51,94.55,94.5,94.54,2053600000.0
2008-01-16 23:45:00,94.54,94.73,94.53,94.59,3541300010.0
2008-01-16 23:50:00,94.59,94.74,94.56,94.68,2332400008.0
2008-01-16 23:55:00,94.68,94.69,94.64,94.65,1600199989.0
2008-01-17 00:00:00,94.65,94.65,94.59,94.63,1896400000.0
2008-01-17 00:05:00,94.63,94.7,94.58,94.58,3000500000.0
2008-01-17 00:10:00,94.58,94.64,94.56,94.58,1969399999.0
2008-01-17 00:15:00,94.58,94.59,94.51,94.56,1538699999.0
2008-01-17 00:20:00,94.56,94.56,94.44,94.44,898899996.0
2008-01-17 00:25:00,94.46,94.46,94.41,94.42,961100000.0
2008-01-17 00:30:00,94.42,94.43,94.35,94.42,667000000.0
2008-01-17 00:35:00,94.42,94.44,94.385,94.43,1351400000.0
2008-01-17 00:40:00,94.44,94.49,94.375,94.43,1659900000.0
2008-01-17 00:45:00,94.435,94.51,94.39,94.46,2364599997.0
2008-01-17 00:50:00,94.48,94.49,94.44,94.46,2381799997.0
2008-01-17 00:55:00,94.46,94.51,94.435,94.44,1109300000.0
2008-01-17 01:00:00,94.44,94.46,94.275,94.29,1633000005.0
2008-01-17 01:05:00,94.29,94.32,94.255,94.32,1501600000.0
2008-01-17 01:10:00,94.32,94.36,94.275,94.35,1149799999.0
2008-01-17 01:15:00,94.35,94.58,94.34,94.54,1308700000.0
2008-01-17 01:20:00,94.54,94.56,94.43,94.46,3295299997.0
2008-01-17 01:25:00,94.46,94.47,94.33,94.38,2936499998.0
2008-01-17 01:30:00,94.38,94.41,94.305,94.31,2002300000.0
2008-01-17 01:35:00,94.31,94.35,94.235,94.31,2633100000.0
2008-01-17 01:40:00,94.31,94.38,94.275,94.375,1203400000.0
2008-01-17 01:45:00,94.375,94.39,94.335,94.345,1003900000.0
2008-01-17 01:50:00,94.35,94.37,94.335,94.36,916300000.0
2008-01-17 01:55:00,94.36,94.37,94.32,94.35,906500000.0
2008-01-17 02:00:00,94.35,94.53,94.33,94.53,2124300000.0
2008-01-17 02:05:00,94.53,94.58,94.51,94.55,3064500003.0
2008-01-17 02:10:00,94.55,94.63,94.515,94.58,2116200002.0
2008-01-17 02:15:00,94.58,94.72,94.58,94.605,3518500000.0
2008-01-17 02:20:00,94.605,94.62,94.56,94.6,2498899997.0
2008-01-17 02:25:00,94.6,94.66,94.555,94.57,4131300001.0
2008-01-17 02:30:00,94.57,94.74,94.45,94.72,4956100001.0
2008-01-17 02:35:00,94.72,94.79,94.64,94.66,3694499998.0
2008-01-17 02:40:00,94.66,94.66,94.52,94.52,3957599998.0
2008-01-17 02:45:00,94.52,94.56,94.415,94.425,3985700006.0
2008-01-17 02:50:00,94.43,94.47,94.35,94.35,3779900009.0
2008-01-17 02:55:00,94.35,94.36,94.22,94.255,4999900003.0
2008-01-17 03:00:00,94.275,94.3,94.2,94.23,3030400000.0
2008-01-17 03:05:00,94.23,94.4,94.21,94.395,1926400004.0
2008-01-17 03:10:00,94.4,94.415,94.305,94.33,3128600001.0
2008-01-17 03:15:00,94.33,94.335,94.21,94.25,2583199998.0
2008-01-17 03:20:00,94.25,94.25,94.17,94.2,3434699989.0
2008-01-17 03:25:00,94.2,94.2,94.1,94.14,2031599997.0
2008-01-17 03:30:00,94.14,94.16,94.07,94.16,2164299994.0
2008-01-17 03:35:00,94.15,94.185,94.09,94.1,1223000000.0
2008-01-17 03:40:00,94.1,94.12,94.07,94.08,2161499974.0
2008-01-17 03:45:00,94.08,94.18,94.07,94.17,2107299998.0
2008-01-17 03:50:00,94.17,94.26,94.16,94.25,794999998.0
2008-01-17 03:55:00,94.24,94.29,94.23,94.265,1510500000.0
2008-01-17 04:00:00,94.27,94.41,94.27,94.4,1593399999.0
2008-01-17 04:05:00,94.4,94.405,94.3,94.31,939399998.0
2008-01-17 04:10:00,94.31,94.37,94.3,94.35,1474900001.0
2008-01-17 04:15:00,94.35,94.405,94.34,94.375,1908499993.0
2008-01-17 04:20:00,94.375,94.445,94.365,94.385,1948399996.0
2008-01-17 04:25:00,94.385,94.39,94.345,94.37,1804900000.0
2008-01-17 04:30:00,94.38,94.55,94.37,94.515,2760399989.0
2008-01-17 04:35:00,94.515,94.535,94.42,94.515,2411899998.0
2008-01-17 04:40:00,94.515,94.53,94.47,94.5,2172599999.0
2008-01-17 04:45:00,94.5,94.51,94.485,94.5,1115499999.0
2008-01-17 04:50:00,94.505,94.505,94.44,94.485,1687999997.0
2008-01-17 04:55:00,94.485,94.52,94.48,94.49,1937099999.0
2008-01-17 05:00:00,94.49,94.51,94.42,94.47,1662100001.0
2008-01-17 05:05:00,94.465,94.52,94.445,94.51,1870000000.0
2008-01-17 05:10:00,94.515,94.54,94.485,94.515,1889699997.0
2008-01-17 05:15:00,94.515,94.555,94.435,94.44,1654100001.0
2008-01-17 05:20:00,94.44,94.48,94.43,94.46,2514200008.0
2008-01-17 05:25:00,94.46,94.47,94.415,94.46,1347100001.0
2008-01-17 05:30:00,94.46,94.46,94.3,94.34,2304000000.0
2008-01-17 05:35:00,94.34,94.35,94.29,94.34,1389599996.0
2008-01-17 05:40:00,94.34,94.36,94.305,94.31,2011000005.0
2008-01-17 05:45:00,94.31,94.34,94.235,94.26,1676399997.0
2008-01-17 05:50:00,94.26,94.26,94.145,94.15,2674099991.0
2008-01-17 05:55:00,94.155,94.275,94.14,94.175,3980099992.0
2008-01-17 06:00:00,94.175,94.2,94.03,94.14,3748399996.0
2008-01-17 06:05:00,94.14,94.15,94.075,94.095,2304500000.0
2008-01-17 06:10:00,94.1,94.155,94.06,94.15,2768699997.0
2008-01-17 06:15:00,94.145,94.17,94.115,94.17,1844399997.0
2008-01-17 06:20:00,94.165,94.23,94.135,94.16,2089100000.0
2008-01-17 06:25:00,94.16,94.22,94.15,94.21,1243000000.0
2008-01-17 06:30:00,94.21,94.21,94.07,94.1,1463300001.0
2008-01-17 06:35:00,94.1,94.165,94.1,94.16,1714299994.0
2008-01-17 06:40:00,94.16,94.165,94.11,94.12,1188799994.0
2008-01-17 06:45:00,94.12,94.15,94.1,94.145,1039900000.0
2008-01-17 06:50:00,94.145,94.165,94.115,94.135,761199999.0
2008-01-17 06:55:00,94.135,94.14,94.06,94.09,1418100000.0
2008-01-17 07:00:00,94.09,94.12,94.055,94.095,2962200007.0
2008-01-17 07:05:00,94.095,94.095,94.025,94.08,2201600004.0
2008-01-17 07:10:00,94.08,94.13,94.08,94.125,1588700003.0
2008-01-17 07:15:00,94.125,94.165,94.09,94.09,1613300000.0
2008-01-17 07:20:00,94.09,94.275,94.09,94.26,2069500001.0
2008-01-17 07:25:00,94.26,94.32,94.24,94.3,1745900001.0
2008-01-17 07:30:00,94.3,94.31,94.17,94.22,2340199997.0
2008-01-17 07:35:00,94.22,94.32,94.21,94.3,1806000001.0
2008-01-17 07:40:00,94.3,94.36,94.26,94.32,2903599980.0
2008-01-17 07:45:00,94.32,94.35,94.27,94.275,3004299965.0
2008-01-17 07:50:00,94.275,94.325,94.245,94.28,1987899998.0
2008-01-17 07:55:00,94.28,94.305,94.245,94.29,1590199994.0
2008-01-17 08:00:00,94.29,94.365,94.285,94.355,2547899999.0
2008-01-17 08:05:00,94.355,94.415,94.34,94.395,2106500001.0
2008-01-17 08:10:00,94.395,94.66,94.395,94.6,3313000001.0
2008-01-17 08:15:00,94.595,94.68,94.585,94.64,2760399998.0
2008-01-17 08:20:00,94.64,94.69,94.555,94.555,3122300002.0
2008-01-17 08:25:00,94.555,94.57,94.47,94.57,3084399999.0
2008-01-17 08:30:00,94.57,94.725,94.535,94.715,3461300001.0
2008-01-17 08:35:00,94.7,94.75,94.635,94.655,2137400000.0
2008-01-17 08:40:00,94.655,94.675,94.625,94.66,1485700000.0
2008-01-17 08:45:00,94.66,94.72,94.64,94.68,1721200000.0
2008-01-17 08:50:00,94.68,94.77,94.67,94.68,3642400001.0
2008-01-17 08:55:00,94.68,94.7,94.61,94.65,2090099998.0
2008-01-17 09:00:00,94.65,94.66,94.39,94.465,4454299995.0
2008-01-17 09:05:00,94.46,94.54,94.45,94.53,2498200000.0
2008-01-17 09:10:00,94.53,94.585,94.5,94.52,1747599999.0
2008-01-17 09:15:00,94.52,94.53,94.46,94.49,2577500011.0
2008-01-17 09:20:00,94.485,94.54,94.445,94.52,2585199990.0
2008-01-17 09:25:00,94.52,94.57,94.51,94.54,1650800000.0
2008-01-17 09:30:00,94.54,94.6,94.47,94.6,2935000000.0
2008-01-17 09:35:00,94.6,94.6,94.49,94.565,1745799999.0
2008-01-17 09:40:00,94.565,94.71,94.55,94.69,2519399998.0
2008-01-17 09:45:00,94.69,94.78,94.645,94.7,2154900000.0
2008-01-17 09:50:00,94.7,94.875,94.695,94.83,1361900000.0
2008-01-17 09:55:00,94.83,94.945,94.815,94.93,591900000.0
2008-01-17 10:00:00,94.925,94.955,94.825,94.835,928500000.0
2008-01-17 10:05:00,94.835,94.87,94.775,94.82,955300001.0
2008-01-17 10:10:00,94.825,95.055,94.825,94.955,1067400000.0
2008-01-17 10:15:00,94.965,95.01,94.895,94.91,926800001.0
2008-01-17 10:20:00,94.905,94.925,94.77,94.79,1150500000.0
2008-01-17 10:25:00,94.785,94.95,94.76,94.95,696500000.0
2008-01-17 10:30:00,94.94,95.15,94.94,95.105,888700000.0
2008-01-17 10:35:00,95.1,95.135,94.975,94.995,1056099999.0
2008-01-17 10:40:00,94.995,95.02,94.95,94.96,590600000.0
2008-01-17 10:45:00,94.96,94.975,94.89,94.915,843000000.0
2008-01-17 10:50:00,94.915,95.06,94.905,95.04,869500000.0
2008-01-17 10:55:00,95.04,95.115,95.035,95.1,611700000.0
2008-01-17 11:00:00,95.1,95.165,95.08,95.16,437300000.0
2008-01-17 11:05:00,95.16,95.235,95.075,95.225,848099999.0
2008-01-17 11:10:00,95.23,95.27,95.16,95.205,539400000.0
2008-01-17 11:15:00,95.205,95.23,95.115,95.125,872200000.0
2008-01-17 11:20:00,95.125,95.13,95.035,95.055,979100000.0
2008-01-17 11:25:00,95.055,95.09,95.0,95.055,658500000.0
2008-01-17 11:30:00,95.06,95.11,95.005,95.045,806399999.0
2008-01-17 11:35:00,95.045,95.07,95.005,95.06,607400000.0
2008-01-17 11:40:00,95.06,95.09,94.98,95.03,1136000000.0
2008-01-17 11:45:00,95.03,95.035,94.905,94.915,697500000.0
2008-01-17 11:50:00,94.915,94.92,94.795,94.88,503200000.0
2008-01-17 11:55:00,94.865,94.935,94.845,94.895,392500000.0
2008-01-17 12:00:00,94.895,94.92,94.795,94.805,580600000.0
2008-01-17 12:05:00,94.795,94.815,94.725,94.735,771100000.0
2008-01-17 12:10:00,94.735,94.735,94.565,94.705,941200000.0
2008-01-17 12:15:00,94.705,94.76,94.685,94.715,602400000.0
2008-01-17 12:20:00,94.715,94.745,94.605,94.64,902800000.0
2008-01-17 12:25:00,94.65,94.675,94.55,94.565,781600000.0
2008-01-17 12:30:00,94.57,94.73,94.57,94.72,681100000.0
2008-01-17 12:35:00,94.725,94.815,94.715,94.81,581000000.0
2008-01-17 12:40:00,94.81,94.92,94.785,94.915,1141300001.0
2008-01-17 12:45:00,94.915,94.95,94.8,94.865,976300000.0
2008-01-17 12:50:00,94.87,94.875,94.67,94.7,879000001.0
2008-01-17 12:55:00,94.7,94.845,94.695,94.775,800300000.0
2008-01-17 13:00:00,94.775,94.78,94.65,94.66,546600000.0
2008-01-17 13:05:00,94.665,94.815,94.665,94.81,710399994.0
2008-01-17 13:10:00,94.81,94.845,94.765,94.775,522600000.0
2008-01-17 13:15:00,94.77,94.86,94.66,94.805,912900000.0
2008-01-17 13:20:00,94.805,94.985,94.705,94.92,733800000.0
2008-01-17 13:25:00,94.915,94.92,94.72,94.74,1263700000.0
2008-01-17 13:30:00,94.745,94.8,94.705,94.735,701300000.0
2008-01-17 13:35:00,94.745,94.815,94.695,94.78,1332700000.0
2008-01-17 13:40:00,94.78,94.815,94.66,94.695,1230500000.0
2008-01-17 13:45:00,94.695,94.73,94.65,94.71,609700000.0
2008-01-17 13:50:00,94.71,94.815,94.705,94.715,307100000.0
2008-01-17 13:55:00,94.71,94.735,94.65,94.66,860899997.0
2008-01-17 14:00:00,94.66,94.695,94.105,94.275,1615199998.0
2008-01-17 14:05:00,94.275,94.475,94.275,94.395,1039500000.0
2008-01-17 14:10:00,94.395,94.4,94.195,94.21,910600000.0
2008-01-17 14:15:00,94.21,94.345,94.185,94.215,1186899997.0
2008-01-17 14:20:00,94.215,94.24,94.125,94.205,1646499997.0
2008-01-17 14:25:00,94.205,94.215,94.105,94.135,1329800002.0
2008-01-17 14:30:00,94.135,94.265,94.105,94.255,1574900000.0
2008-01-17 14:35:00,94.26,94.425,94.23,94.355,731100000.0
2008-01-17 14:40:00,94.355,94.445,94.32,94.405,445300000.0
2008-01-17 14:45:00,94.4,94.6,94.4,94.58,1968699998.0
2008-01-17 14:50:00,94.58,94.585,94.39,94.4,2708100002.0
2008-01-17 14:55:00,94.405,94.555,94.4,94.525,891799998.0
2008-01-17 15:00:00,94.525,94.525,94.405,94.41,2157599997.0
2008-01-17 15:05:00,94.41,94.53,94.41,94.5,1094499999.0
2008-01-17 15:10:00,94.5,94.505,94.32,94.365,1566999998.0
2008-01-17 15:15:00,94.36,94.365,94.245,94.25,1402900000.0
2008-01-17 15:20:00,94.25,94.325,94.22,94.31,1045900001.0
2008-01-17 15:25:00,94.305,94.34,94.225,94.28,881900000.0
2008-01-17 15:30:00,94.28,94.51,94.175,94.485,2413400000.0
2008-01-17 15:35:00,94.485,95.015,94.47,94.93,893999998.0
2008-01-17 15:40:00,94.93,94.97,94.83,94.855,3933100000.0
2008-01-17 15:45:00,94.86,95.155,94.86,95.115,4168600000.0
2008-01-17 15:50:00,95.115,95.145,94.94,95.135,5330400003.0
2008-01-17 15:55:00,95.135,95.205,95.1,95.145,5650400003.0
2008-01-17 16:00:00,95.145,95.245,95.09,95.245,5296199999.0
2008-01-17 16:05:00,95.245,95.305,95.16,95.185,6291899997.0
2008-01-17 16:10:00,95.185,95.375,95.14,95.345,6383000004.0
2008-01-17 16:15:00,95.345,95.395,95.31,95.355,6187099998.0
2008-01-17 16:20:00,95.345,95.385,95.325,95.365,6407900003.0
2008-01-17 16:25:00,95.365,95.365,95.275,95.275,5677100000.0
2008-01-17 16:30:00,95.275,95.315,95.155,95.175,4941800000.0
2008-01-17 16:35:00,95.165,95.205,95.085,95.11,5778700000.0
2008-01-17 16:40:00,95.11,95.295,95.105,95.265,5306200000.0
2008-01-17 16:45:00,95.26,95.405,95.23,95.325,5001600000.0
2008-01-17 16:50:00,95.325,95.365,95.235,95.275,4613900003.0
2008-01-17 16:55:00,95.275,95.305,95.195,95.245,4610700000.0
2008-01-17 17:00:00,95.245,95.275,94.655,94.755,1768200000.0
2008-01-17 17:05:00,94.755,95.125,94.745,95.025,4542600007.0
2008-01-17 17:10:00,95.025,95.025,94.815,94.845,1273300000.0
2008-01-17 17:15:00,94.84,94.86,94.535,94.55,765850000.0
2008-01-17 17:20:00,94.555,94.695,94.385,94.63,1281999999.0
2008-01-17 17:25:00,94.64,94.835,94.62,94.77,2449000000.0
2008-01-17 17:30:00,94.77,94.8,94.525,94.595,2245600000.0
2008-01-17 17:35:00,94.605,94.775,94.575,94.685,2210100000.0
2008-01-17 17:40:00,94.685,94.855,94.625,94.82,2753200000.0
2008-01-17 17:45:00,94.82,94.92,94.77,94.905,2631200000.0
2008-01-17 17:50:00,94.905,94.91,94.755,94.885,2700400000.0
2008-01-17 17:55:00,94.885,95.04,94.73,94.755,1320800000.0
2008-01-17 18:00:00,94.755,94.805,94.705,94.745,1491900000.0
2008-01-17 18:05:00,94.755,94.86,94.685,94.73,1459400000.0
2008-01-17 18:10:00,94.735,94.815,94.695,94.815,5459300000.0
2008-01-17 18:15:00,94.82,94.82,94.64,94.715,2894400000.0
2008-01-17 18:20:00,94.71,94.71,94.585,94.595,3634200000.0
2008-01-17 18:25:00,94.595,94.66,94.535,94.66,2751500000.0
2008-01-17 18:30:00,94.655,94.7,94.57,94.64,2510700000.0
2008-01-17 18:35:00,94.64,94.66,94.515,94.515,2334600000.0
2008-01-17 18:40:00,94.515,94.525,94.385,94.395,4136200000.0
2008-01-17 18:45:00,94.395,94.485,94.375,94.47,4976400000.0
2008-01-17 18:50:00,94.465,94.545,94.38,94.38,4636200000.0
2008-01-17 18:55:00,94.38,94.54,94.34,94.435,4478900000.0
2008-01-17 19:00:00,94.435,94.46,94.215,94.31,4511600000.0
2008-01-17 19:05:00,94.31,94.425,94.225,94.25,4203600000.0
2008-01-17 19:10:00,94.245,94.26,94.145,94.25,5028600000.0
2008-01-17 19:15:00,94.25,94.355,94.225,94.325,5295600000.0
2008-01-17 19:20:00,94.33,94.39,94.24,94.265,5683999997.0
2008-01-17 19:25:00,94.265,94.3,94.215,94.26,5359000000.0
2008-01-17 19:30:00,94.26,94.465,94.255,94.395,5276000000.0
2008-01-17 19:35:00,94.4,94.465,94.335,94.425,5480500000.0
2008-01-17 19:40:00,94.425,94.48,94.415,94.435,5976300000.0
2008-01-17 19:45:00,94.435,94.56,94.405,94.51,5457600000.0
2008-01-17 19:50:00,94.51,94.53,94.44,94.44,5498200001.0
2008-01-17 19:55:00,94.44,94.46,94.4,94.455,5842800000.0
2008-01-17 20:00:00,94.455,94.46,94.31,94.315,5815900000.0
2008-01-17 20:05:00,94.315,94.465,94.315,94.465,5687000002.0
2008-01-17 20:10:00,94.465,94.595,94.435,94.58,5555800000.0
2008-01-17 20:15:00,94.58,94.745,94.575,94.675,5348000000.0
2008-01-17 20:20:00,94.675,94.675,94.605,94.645,5464600004.0
2008-01-17 20:25:00,94.645,94.695,94.635,94.675,5535700000.0
2008-01-17 20:30:00,94.675,94.75,94.655,94.715,6828500001.0
2008-01-17 20:35:00,94.715,94.715,94.605,94.675,5739199999.0
2008-01-17 20:40:00,94.675,94.715,94.635,94.675,6366000000.0
2008-01-17 20:45:00,94.675,94.73,94.595,94.635,6692599999.0
2008-01-17 20:50:00,94.635,94.65,94.495,94.505,5643600000.0
2008-01-17 20:55:00,94.515,94.54,94.455,94.47,5782000001.0
2008-01-17 21:00:00,94.47,94.49,94.41,94.415,5342100000.0
2008-01-17 21:05:00,94.415,94.53,94.405,94.445,4991000000.0
2008-01-17 21:10:00,94.445,94.47,94.355,94.375,6021400000.0
2008-01-17 21:15:00,94.375,94.38,94.235,94.325,5428899999.0
2008-01-17 21:20:00,94.325,94.35,94.28,94.325,5023700000.0
2008-01-17 21:25:00,94.325,94.35,94.22,94.245,5067300000.0
2008-01-17 21:30:00,94.245,94.25,94.115,94.135,5670600007.0
2008-01-17 21:35:00,94.135,94.16,94.065,94.065,5958499997.0
2008-01-17 21:40:00,94.065,94.18,94.015,94.035,5795800000.0
2008-01-17 21:45:00,94.035,94.32,94.025,94.305,5308700000.0
2008-01-17 21:50:00,94.305,94.37,94.225,94.325,5628000000.0
2008-01-17 21:55:00,94.325,94.325,94.205,94.255,5103400000.0
2008-01-17 22:00:00,94.255,94.285,94.125,94.13,4553800000.0
2008-01-17 22:05:00,94.13,94.33,94.085,94.215,4381499995.0
2008-01-17 22:10:00,94.225,94.27,94.185,94.23,4862800000.0
2008-01-17 22:15:00,94.23,94.245,94.005,94.075,4181700000.0
2008-01-17 22:20:00,94.08,94.095,93.94,93.975,4925300000.0
2008-01-17 22:25:00,93.975,93.975,93.865,93.885,4343800000.0
2008-01-17 22:30:00,93.885,93.895,93.745,93.835,4113400001.0
2008-01-17 22:35:00,93.835,93.885,93.83,93.855,3676500000.0
2008-01-17 22:40:00,93.85,93.86,93.745,93.745,4303100000.0
2008-01-17 22:45:00,93.745,93.78,93.59,93.605,3927300000.0
2008-01-17 22:50:00,93.605,93.65,93.535,93.55,4278000000.0
2008-01-17 22:55:00,93.55,93.635,93.52,93.54,4535800000.0
2008-01-17 23:00:00,93.535,93.71,93.535,93.625,4627300000.0
2008-01-17 23:05:00,93.625,93.715,93.625,93.71,5490600000.0
2008-01-17 23:10:00,93.71,93.75,93.675,93.735,3740500000.0
2008-01-17 23:15:00,93.73,93.73,93.645,93.725,3938700000.0
2008-01-17 23:20:00,93.725,93.77,93.45,93.495,4173700004.0
2008-01-17 23:25:00,93.495,93.515,93.415,93.44,5530700006.0
2008-01-17 23:30:00,93.44,93.525,93.425,93.455,4614800001.0
2008-01-17 23:35:00,93.46,93.5,93.425,93.465,4961300000.0
2008-01-17 23:40:00,93.465,93.635,93.465,93.605,5139900006.0
2008-01-17 23:45:00,93.605,93.71,93.49,93.515,3456000000.0
2008-01-17 23:50:00,93.515,93.525,93.385,93.42,4354799998.0
2008-01-17 23:55:00,93.42,93.445,93.34,93.36,5778000023.0
2008-01-18 00:00:00,93.36,93.42,93.335,93.41,5311200000.0
2008-01-18 00:05:00,93.41,93.51,93.36,93.48,8984099993.0
2008-01-18 00:10:00,93.48,93.53,93.45,93.48,5741600000.0
2008-01-18 00:15:00,93.48,93.555,93.48,93.54,6004999983.0
2008-01-18 00:20:00,93.54,93.59,93.49,93.5,4768400000.0
2008-01-18 00:25:00,93.5,93.5,93.41,93.48,6204699931.0
2008-01-18 00:30:00,93.48,93.535,92.99,93.505,6288999998.0
2008-01-18 00:35:00,93.505,93.505,93.47,93.5,5316899987.0
2008-01-18 00:40:00,93.5,93.6,93.5,93.51,4841699999.0
2008-01-18 00:45:00,93.51,93.66,93.49,93.595,4518099993.0
2008-01-18 00:50:00,93.59,93.62,93.54,93.6,4991300001.0
2008-01-18 00:55:00,93.6,93.645,93.56,93.58,5682999999.0
2008-01-18 01:00:00,93.58,93.595,93.505,93.52,3216599989.0
2008-01-18 01:05:00,93.52,93.55,93.45,93.48,4626100001.0
2008-01-18 01:10:00,93.48,93.48,93.35,93.38,6045800039.0
2008-01-18 01:15:00,93.39,93.395,93.25,93.28,5139100003.0
2008-01-18 01:20:00,93.28,93.3,93.04,93.11,5232599996.0
2008-01-18 01:25:00,93.11,93.11,92.89,92.99,5217999993.0
2008-01-18 01:30:00,93.0,93.19,92.975,93.14,5000599992.0
2008-01-18 01:35:00,93.14,93.18,93.09,93.09,5541800015.0
2008-01-18 01:40:00,93.09,93.09,92.96,93.07,4685000001.0
2008-01-18 01:45:00,93.07,93.12,92.925,92.94,5402800008.0
2008-01-18 01:50:00,92.94,92.97,92.84,92.84,5321599994.0
2008-01-18 01:55:00,92.84,92.95,92.76,92.86,6320499980.0
2008-01-18 02:00:00,92.86,92.95,92.85,92.95,5454599989.0
2008-01-18 02:05:00,92.95,93.09,92.925,92.96,6912699997.0
2008-01-18 02:10:00,92.96,93.04,92.95,93.04,7463399994.0
2008-01-18 02:15:00,93.04,93.185,93.04,93.185,4212699995.0
2008-01-18 02:20:00,93.185,93.195,93.125,93.19,4833000000.0
2008-01-18 02:25:00,93.19,93.245,93.185,93.195,5763100002.0
2008-01-18 02:30:00,93.195,93.325,93.125,93.315,7143399990.0
2008-01-18 02:35:00,93.315,93.315,93.235,93.295,7376599993.0
2008-01-18 02:40:00,93.295,93.315,93.255,93.29,6852499997.0
2008-01-18 02:45:00,93.29,93.3,93.175,93.28,5872900000.0
2008-01-18 02:50:00,93.285,93.295,93.21,93.275,6562499992.0
2008-01-18 02:55:00,93.275,93.345,93.275,93.345,6272299989.0
2008-01-18 03:00:00,93.345,93.435,93.27,93.425,6523499973.0
2008-01-18 03:05:00,93.425,93.485,93.39,93.39,6221099999.0
2008-01-18 03:10:00,93.385,93.39,92.925,93.025,5406599991.0
2008-01-18 03:15:00,93.035,93.115,92.995,93.005,6556699997.0
2008-01-18 03:20:00,93.005,93.135,92.99,93.1,5955300001.0
2008-01-18 03:25:00,93.105,93.105,93.025,93.085,4332900002.0
2008-01-18 03:30:00,93.085,93.095,93.02,93.095,3862500001.0
2008-01-18 03:35:00,93.095,93.29,93.09,93.23,3395800002.0
2008-01-18 03:40:00,93.23,93.235,93.06,93.105,4021200002.0
2008-01-18 03:45:00,93.105,93.115,92.985,92.995,3883199999.0
2008-01-18 03:50:00,92.995,93.005,92.825,92.875,5103900002.0
2008-01-18 03:55:00,92.875,92.89,92.785,92.875,5871899998.0
2008-01-18 04:00:00,92.875,92.89,92.785,92.795,5338899996.0
2008-01-18 04:05:00,92.795,92.895,92.78,92.81,2879100000.0
2008-01-18 04:10:00,92.81,92.895,92.8,92.825,3862200000.0
2008-01-18 04:15:00,92.825,92.96,92.805,92.935,4779200000.0
2008-01-18 04:20:00,92.935,92.975,92.885,92.975,7076799997.0
2008-01-18 04:25:00,92.975,92.985,92.915,92.925,7899700000.0
2008-01-18 04:30:00,92.925,93.06,92.925,93.005,5609999998.0
2008-01-18 04:35:00,93.005,93.085,92.995,93.055,4959400000.0
2008-01-18 04:40:00,93.055,93.065,93.0,93.035,6831600000.0
2008-01-18 04:45:00,93.035,93.065,93.015,93.06,6042700000.0
2008-01-18 04:50:00,93.06,93.135,93.045,93.125,4484300002.0
2008-01-18 04:55:00,93.125,93.165,93.075,93.145,6738100015.0
2008-01-18 05:00:00,93.145,93.175,93.105,93.175,4562499998.0
2008-01-18 05:05:00,93.175,93.235,93.165,93.215,8002699994.0
2008-01-18 05:10:00,93.215,93.225,93.135,93.135,6670500000.0
2008-01-18 05:15:00,93.135,93.245,93.135,93.215,5767699995.0
2008-01-18 05:20:00,93.225,93.235,93.175,93.225,7710700000.0
2008-01-18 05:25:00,93.225,93.235,93.185,93.2,7091500000.0
2008-01-18 05:30:00,93.2,93.245,93.195,93.215,7083999949.0
2008-01-18 05:35:00,93.215,93.365,93.21,93.365,4720800000.0
2008-01-18 05:40:00,93.365,93.425,93.285,93.375,4780600002.0
2008-01-18 05:45:00,93.375,93.405,93.285,93.285,6390599996.0
2008-01-18 05:50:00,93.285,93.485,93.275,93.465,4880400001.0
2008-01-18 05:55:00,93.465,93.625,93.465,93.535,4511800010.0
2008-01-18 06:00:00,93.535,93.595,93.46,93.525,6174600004.0
2008-01-18 06:05:00,93.525,93.545,93.475,93.51,4378199991.0
2008-01-18 06:10:00,93.515,93.55,93.51,93.525,5413999999.0
2008-01-18 06:15:00,93.525,93.575,93.51,93.575,6947099998.0
2008-01-18 06:20:00,93.575,93.765,93.575,93.74,4421699999.0
2008-01-18 06:25:00,93.74,93.755,93.58,93.735,7045200004.0
2008-01-18 06:30:00,93.74,93.87,93.705,93.855,5064800000.0
2008-01-18 06:35:00,93.855,93.935,93.825,93.855,6389500000.0
2008-01-18 06:40:00,93.855,93.875,93.735,93.865,6244600013.0
2008-01-18 06:45:00,93.865,94.005,93.855,93.905,6210199991.0
2008-01-18 06:50:00,93.905,93.985,93.905,93.965,3739499999.0
2008-01-18 06:55:00,93.965,93.965,93.845,93.87,5114699998.0
2008-01-18 07:00:00,93.87,93.92,93.8,93.8,6207800009.0
2008-01-18 07:05:00,93.8,93.8,93.685,93.775,6322000004.0
2008-01-18 07:10:00,93.775,93.895,93.76,93.855,4045200004.0
2008-01-18 07:15:00,93.855,93.87,93.795,93.815,2717399998.0
2008-01-18 07:20:00,93.815,93.935,93.785,93.91,3621399987.0
2008-01-18 07:25:00,93.91,94.025,93.885,93.985,2902200000.0
2008-01-18 07:30:00,93.985,93.985,93.805,93.825,3254000000.0
2008-01-18 07:35:00,93.825,93.885,93.78,93.785,4317500011.0
2008-01-18 07:40:00,93.79,93.79,93.705,93.745,3561600009.0
2008-01-18 07:45:00,93.745,93.775,93.725,93.725,2434200001.0
2008-01-18 07:50:00,93.725,93.735,93.605,93.605,4884899998.0
2008-01-18 07:55:00,93.605,93.715,93.58,93.715,3748200000.0
2008-01-18 08:00:00,93.705,93.725,93.675,93.705,2510900004.0
2008-01-18 08:05:00,93.7,93.77,93.7,93.765,1222900000.0
2008-01-18 08:10:00,93.765,93.765,93.685,93.765,4106500001.0
2008-01-18 08:15:00,93.765,93.875,93.72,93.865,4658000004.0
2008-01-18 08:20:00,93.865,94.045,93.855,94.015,4446900001.0
2008-01-18 08:25:00,94.015,94.145,94.005,94.125,5075099998.0
2008-01-18 08:30:00,94.125,94.155,94.045,94.045,6414799992.0
2008-01-18 08:35:00,94.035,94.055,93.945,94.035,4380400000.0
2008-01-18 08:40:00,94.025,94.085,93.965,93.995,3310299994.0
2008-01-18 08:45:00,93.995,94.135,93.995,94.095,4516799997.0
2008-01-18 08:50:00,94.095,94.195,94.09,94.14,3423599999.0
2008-01-18 08:55:00,94.14,94.245,94.125,94.165,4005400002.0
2008-01-18 09:00:00,94.165,94.2,94.125,94.15,4974200004.0
2008-01-18 09:05:00,94.15,94.325,94.145,94.295,5080199994.0
2008-01-18 09:10:00,94.3,94.32,94.26,94.265,4456799996.0
2008-01-18 09:15:00,94.265,94.275,94.205,94.235,3316300000.0
2008-01-18 09:20:00,94.235,94.285,94.215,94.285,5003700001.0
2008-01-18 09:25:00,94.285,94.39,94.265,94.37,2616400012.0
2008-01-18 09:30:00,94.37,94.4,94.335,94.37,3739500000.0
2008-01-18 09:35:00,94.37,94.37,94.275,94.275,4283900000.0
2008-01-18 09:40:00,94.275,94.325,94.215,94.225,5900099992.0
2008-01-18 09:45:00,94.225,94.305,94.215,94.295,4758700012.0
2008-01-18 09:50:00,94.295,94.365,94.29,94.315,4189099999.0
2008-01-18 09:55:00,94.315,94.325,94.195,94.205,2972999994.0
2008-01-18 10:00:00,94.205,94.225,94.105,94.115,4934400000.0
2008-01-18 10:05:00,94.115,94.115,94.015,94.035,3357200000.0
2008-01-18 10:10:00,94.035,94.06,93.945,93.955,3971900000.0
2008-01-18 10:15:00,93.96,93.965,93.775,93.96,4835200002.0
2008-01-18 10:20:00,93.96,94.045,93.955,94.045,3431900002.0
2008-01-18 10:25:00,94.045,94.18,94.045,94.07,3779100000.0
2008-01-18 10:30:00,94.07,94.16,94.02,94.125,4379499999.0
2008-01-18 10:35:00,94.125,94.135,94.09,94.11,2855500000.0
2008-01-18 10:40:00,94.11,94.13,94.075,94.11,2590100000.0
2008-01-18 10:45:00,94.11,94.115,93.995,94.0,3383200001.0
2008-01-18 10:50:00,94.0,94.07,93.975,94.025,3111500000.0
2008-01-18 10:55:00,94.025,94.05,93.995,94.005,3936300001.0
2008-01-18 11:00:00,94.005,94.02,93.945,93.95,3051100001.0
2008-01-18 11:05:00,93.95,93.96,93.82,93.845,3545700000.0
2008-01-18 11:10:00,93.845,93.88,93.725,93.81,4174900000.0
2008-01-18 11:15:00,93.805,93.84,93.715,93.75,4006900000.0
2008-01-18 11:20:00,93.75,93.835,93.725,93.81,2949900003.0
2008-01-18 11:25:00,93.805,93.87,93.8,93.865,2165300000.0
2008-01-18 11:30:00,93.87,93.89,93.81,93.825,2631900000.0
2008-01-18 11:35:00,93.825,93.84,93.77,93.83,1793700000.0
2008-01-18 11:40:00,93.835,93.87,93.745,93.76,3726799996.0
2008-01-18 11:45:00,93.755,93.81,93.725,93.8,3659300000.0
2008-01-18 11:50:00,93.8,93.875,93.775,93.85,3526100000.0
2008-01-18 11:55:00,93.85,93.92,93.805,93.89,4069700004.0
2008-01-18 12:00:00,93.89,93.92,93.83,93.885,3296600000.0
2008-01-18 12:05:00,93.885,93.905,93.815,93.89,3515999999.0
2008-01-18 12:10:00,93.89,94.0,93.875,93.995,3631300008.0
2008-01-18 12:15:00,93.995,94.08,93.945,94.045,3523100000.0
2008-01-18 12:20:00,94.045,94.08,94.01,94.075,3391700000.0
2008-01-18 12:25:00,94.075,94.235,94.075,94.225,3801700002.0
2008-01-18 12:30:00,94.225,94.225,94.08,94.195,3980800002.0
2008-01-18 12:35:00,94.185,94.365,94.155,94.36,5150600003.0
2008-01-18 12:40:00,94.355,94.455,94.31,94.445,5024999989.0
2008-01-18 12:45:00,94.45,94.46,94.355,94.38,4997700015.0
2008-01-18 12:50:00,94.38,94.38,94.21,94.26,4442499998.0
2008-01-18 12:55:00,94.25,94.355,94.195,94.195,4282900000.0
2008-01-18 13:00:00,94.195,94.245,94.175,94.205,3750000000.0
2008-01-18 13:05:00,94.205,94.23,94.11,94.11,3286400001.0
2008-01-18 13:10:00,94.11,94.145,94.055,94.09,3447299999.0
2008-01-18 13:15:00,94.09,94.205,94.065,94.195,3676400000.0
2008-01-18 13:20:00,94.195,94.265,94.185,94.22,3053300007.0
2008-01-18 13:25:00,94.22,94.24,94.185,94.2,2767600001.0
2008-01-18 13:30:00,94.2,94.28,94.19,94.26,3314399999.0
2008-01-18 13:35:00,94.255,94.36,94.255,94.335,3349900000.0
2008-01-18 13:40:00,94.335,94.38,94.315,94.355,3131400000.0
2008-01-18 13:45:00,94.355,94.495,94.33,94.485,3592899999.0
2008-01-18 13:50:00,94.49,94.495,94.33,94.33,4363700001.0
2008-01-18 13:55:00,94.33,94.37,94.255,94.28,3462500001.0
2008-01-18 14:00:00,94.28,94.295,94.215,94.225,3023100000.0
2008-01-18 14:05:00,94.23,94.235,94.13,94.18,3745000007.0
2008-01-18 14:10:00,94.18,94.19,94.125,94.155,2839199999.0
2008-01-18 14:15:00,94.15,94.225,94.15,94.205,3196700000.0
2008-01-18 14:20:00,94.205,94.22,94.155,94.175,3025400003.0
2008-01-18 14:25:00,94.175,94.25,94.175,94.24,2592000001.0
2008-01-18 14:30:00,94.24,94.295,94.215,94.215,3949799996.0
2008-01-18 14:35:00,94.215,94.275,94.215,94.255,3094199998.0
2008-01-18 14:40:00,94.255,94.365,94.195,94.275,4999600011.0
2008-01-18 14:45:00,94.275,94.31,94.245,94.275,3262900006.0
2008-01-18 14:50:00,94.28,94.35,94.215,94.335,4240800006.0
2008-01-18 14:55:00,94.335,94.445,94.335,94.355,4987800000.0
2008-01-18 15:00:00,94.355,94.415,94.305,94.33,5738000002.0
2008-01-18 15:05:00,94.335,94.63,94.325,94.595,4762400009.0
2008-01-18 15:10:00,94.595,94.595,94.405,94.425,6282899994.0
2008-01-18 15:15:00,94.425,94.465,94.38,94.385,5642000004.0
2008-01-18 15:20:00,94.385,94.83,94.365,94.77,4958799999.0
2008-01-18 15:25:00,94.765,94.985,94.76,94.765,5157500004.0
2008-01-18 15:30:00,94.77,95.015,94.765,95.005,5036699998.0
2008-01-18 15:35:00,95.01,95.03,94.755,94.795,4834799995.0
2008-01-18 15:40:00,94.795,94.895,94.775,94.825,4671999993.0
2008-01-18 15:45:00,94.825,94.865,94.755,94.835,5481899999.0
2008-01-18 15:50:00,94.84,94.865,94.75,94.84,5528800002.0
2008-01-18 15:55:00,94.835,94.915,94.635,94.715,5809500002.0
2008-01-18 16:00:00,94.715,94.885,94.67,94.875,5657199998.0
2008-01-18 16:05:00,94.885,94.895,94.685,94.705,5368100003.0
2008-01-18 16:10:00,94.705,94.75,94.655,94.665,5179399993.0
2008-01-18 16:15:00,94.675,94.71,94.645,94.695,5080400010.0
2008-01-18 16:20:00,94.705,94.71,94.585,94.595,5385300013.0
2008-01-18 16:25:00,94.585,94.605,94.49,94.525,4880799998.0
2008-01-18 16:30:00,94.52,94.635,94.475,94.605,4970100001.0
2008-01-18 16:35:00,94.61,94.775,94.585,94.755,5408399999.0
2008-01-18 16:40:00,94.755,94.81,94.675,94.695,5014299993.0
2008-01-18 16:45:00,94.695,94.695,94.525,94.555,5240599994.0
2008-01-18 16:50:00,94.55,94.595,94.425,94.435,4732699995.0
2008-01-18 16:55:00,94.435,94.515,94.355,94.365,4533699996.0
2008-01-18 17:00:00,94.365,94.63,94.355,94.485,4395900000.0
2008-01-18 17:05:00,94.485,94.68,94.465,94.675,4141599999.0
2008-01-18 17:10:00,94.675,94.865,94.615,94.775,5326900000.0
2008-01-18 17:15:00,94.775,94.79,94.675,94.715,5155700000.0
2008-01-18 17:20:00,94.72,94.725,94.66,94.685,4549700000.0
2008-01-18 17:25:00,94.675,94.695,94.595,94.645,3480300001.0
2008-01-18 17:30:00,94.645,94.715,94.565,94.57,5155099998.0
2008-01-18 17:35:00,94.58,94.595,94.305,94.305,5246200001.0
2008-01-18 17:40:00,94.315,94.495,94.295,94.365,4631600001.0
2008-01-18 17:45:00,94.365,94.425,94.29,94.33,4494700000.0
2008-01-18 17:50:00,94.33,94.44,94.19,94.225,4600700001.0
2008-01-18 17:55:00,94.225,94.315,94.09,94.185,5207599998.0
2008-01-18 18:00:00,94.185,94.345,94.105,94.34,5307599998.0
2008-01-18 18:05:00,94.345,94.345,93.995,94.015,5136200000.0
2008-01-18 18:10:00,94.015,94.38,94.015,94.125,5108700000.0
2008-01-18 18:15:00,94.125,94.125,93.725,93.995,4690800001.0
2008-01-18 18:20:00,93.995,94.065,93.725,93.965,3991000000.0
2008-01-18 18:25:00,93.965,94.025,93.835,94.0,4067800000.0
2008-01-18 18:30:00,94.005,94.1,93.945,93.985,3963700000.0
2008-01-18 18:35:00,93.985,94.125,93.885,93.885,4517100000.0
2008-01-18 18:40:00,93.885,93.915,93.785,93.855,5856700002.0
2008-01-18 18:45:00,93.855,93.945,93.655,93.715,5037499998.0
2008-01-18 18:50:00,93.715,93.745,93.555,93.645,4531400000.0
2008-01-18 18:55:00,93.64,93.65,93.415,93.535,4858800000.0
2008-01-18 19:00:00,93.535,93.965,93.505,93.875,4164600000.0
2008-01-18 19:05:00,93.87,93.885,93.725,93.765,5102300001.0
2008-01-18 19:10:00,93.765,93.825,93.695,93.795,4522200000.0
2008-01-18 19:15:00,93.795,93.85,93.745,93.835,4337900000.0
2008-01-18 19:20:00,93.835,93.845,93.785,93.84,2738600000.0
2008-01-18 19:25:00,93.84,94.105,93.835,94.105,5351600001.0
2008-01-18 19:30:00,94.11,94.205,94.045,94.105,6874600000.0
2008-01-18 19:35:00,94.105,94.14,93.865,93.905,6670100002.0
2008-01-18 19:40:00,93.905,93.945,93.855,93.895,6467100002.0
2008-01-18 19:45:00,93.905,94.015,93.865,94.005,3893900000.0
2008-01-18 19:50:00,94.005,94.065,93.835,93.845,4644700000.0
2008-01-18 19:55:00,93.845,93.915,93.82,93.905,3106300000.0
2008-01-18 20:00:00,93.905,94.035,93.86,94.035,2971899999.0
2008-01-18 20:05:00,94.035,94.105,93.955,93.985,2731600000.0
2008-01-18 20:10:00,93.985,93.99,93.835,93.895,2979400001.0
2008-01-18 20:15:00,93.905,93.905,93.685,93.725,2657500000.0
2008-01-18 20:20:00,93.725,93.815,93.715,93.805,2819200000.0
2008-01-18 20:25:00,93.805,93.815,93.745,93.755,2713199999.0
2008-01-18 20:30:00,93.755,93.87,93.745,93.825,2663400000.0
2008-01-18 20:35:00,93.825,93.83,93.675,93.685,2662300000.0
2008-01-18 20:40:00,93.685,93.71,93.615,93.67,3424600000.0
2008-01-18 20:45:00,93.67,93.815,93.665,93.785,2621400000.0
2008-01-18 20:50:00,93.785,93.825,93.685,93.725,2297400000.0
2008-01-18 20:55:00,93.725,93.805,93.725,93.755,1909700000.0
2008-01-18 21:00:00,93.755,93.755,93.655,93.715,2901299998.0
2008-01-18 21:05:00,93.715,93.775,93.715,93.765,3632400000.0
2008-01-18 21:10:00,93.765,93.925,93.76,93.9,3076700000.0
2008-01-18 21:15:00,93.895,93.965,93.875,93.895,3181700000.0
2008-01-18 21:20:00,93.895,93.9,93.77,93.785,2139100001.0
2008-01-18 21:25:00,93.785,93.795,93.655,93.685,3201700000.0
2008-01-18 21:30:00,93.685,93.685,93.445,93.485,3546600000.0
2008-01-18 21:35:00,93.485,93.655,93.475,93.64,2422100000.0
2008-01-18 21:40:00,93.635,93.655,93.59,93.6,1920200000.0
2008-01-18 21:45:00,93.61,93.685,93.485,93.525,2930700000.0
2008-01-18 21:50:00,93.525,93.53,93.445,93.475,2346200000.0
2008-01-18 21:55:00,93.48,93.66,93.47,93.595,3346600000.0
2008-01-18 22:00:00,93.595,93.67,93.565,93.655,3556400002.0
2008-01-18 22:05:00,93.655,93.835,93.64,93.8,3040600000.0
2008-01-18 22:10:00,93.8,93.83,93.725,93.745,2144200000.0
2008-01-18 22:15:00,93.75,93.785,93.7,93.735,2685700000.0
2008-01-18 22:20:00,93.725,93.735,93.595,93.62,2926000000.0
2008-01-18 22:25:00,93.62,93.635,93.53,93.535,2365200000.0
2008-01-18 22:30:00,93.535,93.605,93.525,93.605,2064900000.0
2008-01-18 22:35:00,93.605,93.655,93.605,93.645,1576700000.0
2008-01-18 22:40:00,93.65,93.69,93.595,93.685,1949000000.0
2008-01-18 22:45:00,93.685,93.82,93.675,93.81,2788599995.0
2008-01-18 22:50:00,93.81,93.875,93.75,93.855,1769100000.0
2008-01-18 22:55:00,93.865,93.88,93.795,93.845,2093700003.0
2008-01-18 23:00:00,93.825,93.899,93.807,93.875,1836699996.0
2008-01-18 23:05:00,93.88,93.909,93.815,93.82,1913300004.0
2008-01-18 23:10:00,93.822,93.829,93.768,93.829,2818700000.0
2008-01-18 23:15:00,93.835,93.922,93.826,93.882,1684699999.0
2008-01-18 23:20:00,93.878,93.904,93.857,93.878,3113200001.0
2008-01-18 23:25:00,93.887,93.923,93.868,93.887,3411399992.0
2008-01-18 23:30:00,93.885,93.905,93.869,93.882,2758499999.0
2008-01-18 23:35:00,93.895,93.911,93.84,93.84,3870099994.0
2008-01-18 23:40:00,93.842,93.842,93.783,93.784,4151599993.0
2008-01-18 23:45:00,93.801,93.851,93.788,93.851,3838400001.0
2008-01-18 23:50:00,93.825,93.882,93.815,93.875,2741900006.0
2008-01-18 23:55:00,93.872,93.917,93.84,93.877,2795399996.0
2008-01-21 00:00:00,93.753,93.796,93.72,93.723,2931500001.0
2008-01-21 00:05:00,93.723,93.787,93.702,93.745,1514100000.0
2008-01-21 00:10:00,93.753,93.81,93.721,93.79,1323100002.0
2008-01-21 00:15:00,93.79,93.86,93.79,93.84,1638100000.0
2008-01-21 00:20:00,93.84,93.96,93.83,93.94,2035200000.0
2008-01-21 00:25:00,93.94,93.98,93.94,93.95,1113100000.0
2008-01-21 00:30:00,93.95,93.975,93.905,93.945,1294400000.0
2008-01-21 00:35:00,93.945,94.025,93.935,93.995,1052300002.0
2008-01-21 00:40:00,93.995,93.995,93.935,93.96,1137299997.0
2008-01-21 00:45:00,93.965,94.105,93.955,94.095,1829500001.0
2008-01-21 00:50:00,94.105,94.155,94.055,94.065,1509600001.0
2008-01-21 00:55:00,94.065,94.065,93.985,94.065,1623699993.0
2008-01-21 01:00:00,94.065,94.145,94.045,94.145,1934100002.0
2008-01-21 01:05:00,94.145,94.185,94.125,94.145,708700000.0
2008-01-21 01:10:00,94.145,94.275,94.13,94.245,1006700000.0
2008-01-21 01:15:00,94.245,94.245,94.13,94.165,1464599995.0
2008-01-21 01:20:00,94.165,94.17,94.13,94.145,1102699997.0
2008-01-21 01:25:00,94.145,94.155,94.115,94.125,1737799997.0
2008-01-21 01:30:00,94.125,94.135,94.095,94.11,487700000.0
2008-01-21 01:35:00,94.115,94.145,94.105,94.135,144000000.0
2008-01-21 01:40:00,94.125,94.15,94.115,94.145,502500000.0
2008-01-21 01:45:00,94.145,94.22,94.14,94.165,1101500000.0
2008-01-21 01:50:00,94.165,94.18,94.13,94.145,560200000.0
2008-01-21 01:55:00,94.145,94.21,94.14,94.165,424700000.0
2008-01-21 02:00:00,94.165,94.22,94.11,94.125,1081400001.0
2008-01-21 02:05:00,94.125,94.155,94.065,94.105,1443899998.0
2008-01-21 02:10:00,94.105,94.105,93.93,93.94,1527600000.0
2008-01-21 02:15:00,93.94,93.995,93.91,93.975,2287700000.0
2008-01-21 02:20:00,93.97,94.025,93.895,93.9,854100001.0
2008-01-21 02:25:00,93.895,93.915,93.785,93.845,1926800002.0
2008-01-21 02:30:00,93.85,93.85,93.51,93.63,2373299999.0
2008-01-21 02:35:00,93.63,93.655,93.405,93.53,1223400001.0
2008-01-21 02:40:00,93.53,93.595,93.465,93.595,1401299999.0
2008-01-21 02:45:00,93.595,93.705,93.58,93.66,1990700000.0
2008-01-21 02:50:00,93.66,93.77,93.66,93.73,1261700000.0
2008-01-21 02:55:00,93.735,93.75,93.615,93.625,1440200000.0
2008-01-21 03:00:00,93.625,93.635,93.545,93.585,1522400001.0
2008-01-21 03:05:00,93.585,93.685,93.565,93.685,2406900001.0
2008-01-21 03:10:00,93.685,93.7,93.62,93.645,2882100004.0
2008-01-21 03:15:00,93.645,93.715,93.595,93.705,2261600000.0
2008-01-21 03:20:00,93.705,93.735,93.68,93.72,3241600002.0
2008-01-21 03:25:00,93.72,93.805,93.7,93.72,3988099997.0
2008-01-21 03:30:00,93.72,93.79,93.71,93.79,3448300002.0
2008-01-21 03:35:00,93.79,93.815,93.75,93.755,2398799999.0
2008-01-21 03:40:00,93.755,93.755,93.705,93.705,1706200001.0
2008-01-21 03:45:00,93.705,93.725,93.695,93.695,1937900000.0
2008-01-21 03:50:00,93.695,93.71,93.665,93.67,1723299999.0
2008-01-21 03:55:00,93.665,93.675,93.535,93.545,2531899999.0
2008-01-21 04:00:00,93.55,93.595,93.53,93.575,1494800000.0
2008-01-21 04:05:00,93.575,93.625,93.545,93.545,3404799995.0
2008-01-21 04:10:00,93.545,93.545,93.45,93.47,4707400008.0
2008-01-21 04:15:00,93.47,93.585,93.465,93.545,4177500000.0
2008-01-21 04:20:00,93.545,93.665,93.545,93.61,4115899999.0
2008-01-21 04:25:00,93.61,93.635,93.575,93.585,2528799990.0
2008-01-21 04:30:00,93.585,93.675,93.575,93.635,3508000000.0
2008-01-21 04:35:00,93.635,93.68,93.635,93.645,3451499997.0
2008-01-21 04:40:00,93.65,93.685,93.64,93.645,1551799999.0
2008-01-21 04:45:00,93.645,93.65,93.53,93.595,2630100000.0
2008-01-21 04:50:00,93.595,93.605,93.555,93.575,1845399998.0
2008-01-21 04:55:00,93.575,93.605,93.55,93.6,722600000.0
2008-01-21 05:00:00,93.6,93.61,93.58,93.585,744000000.0
2008-01-21 05:05:00,93.585,93.6,93.565,93.585,408000000.0
2008-01-21 05:10:00,93.585,93.615,93.585,93.6,361900000.0
2008-01-21 05:15:00,93.6,93.61,93.58,93.595,337500000.0
2008-01-21 05:20:00,93.595,93.625,93.59,93.59,352600000.0
2008-01-21 05:25:00,93.59,93.605,93.58,93.59,819400000.0
2008-01-21 05:30:00,93.585,93.595,93.51,93.535,870700000.0
2008-01-21 05:35:00,93.535,93.655,93.52,93.635,2065900000.0
2008-01-21 05:40:00,93.635,93.735,93.61,93.735,2013400000.0
2008-01-21 05:45:00,93.735,93.745,93.615,93.62,2259699997.0
2008-01-21 05:50:00,93.615,93.65,93.605,93.645,934700000.0
2008-01-21 05:55:00,93.645,93.69,93.615,93.655,1392200000.0
2008-01-21 06:00:00,93.655,93.67,93.64,93.67,1012900000.0
2008-01-21 06:05:00,93.67,93.69,93.65,93.685,919800000.0
2008-01-21 06:10:00,93.685,93.72,93.675,93.705,1016800000.0
2008-01-21 06:15:00,93.705,93.705,93.66,93.695,1508300000.0
2008-01-21 06:20:00,93.695,93.72,93.645,93.665,950700000.0
2008-01-21 06:25:00,93.665,93.675,93.63,93.665,1397500000.0
2008-01-21 06:30:00,93.665,93.69,93.64,93.69,595000000.0
2008-01-21 06:35:00,93.69,93.7,93.65,93.655,393600000.0
2008-01-21 06:40:00,93.655,93.695,93.65,93.685,523000000.0
2008-01-21 06:45:00,93.685,93.705,93.58,93.64,2711799998.0
2008-01-21 06:50:00,93.64,93.67,93.58,93.585,1100200000.0
2008-01-21 06:55:00,93.58,93.615,93.56,93.585,1117400000.0
2008-01-21 07:00:00,93.585,93.61,93.435,93.44,2192200001.0
2008-01-21 07:05:00,93.445,93.515,93.445,93.495,1337700000.0
2008-01-21 07:10:00,93.495,93.515,93.43,93.505,1214800000.0
2008-01-21 07:15:00,93.505,93.57,93.5,93.56,423400000.0
2008-01-21 07:20:00,93.565,93.565,93.48,93.49,868799999.0
2008-01-21 07:25:00,93.49,93.515,93.44,93.455,1309200001.0
2008-01-21 07:30:00,93.455,93.475,93.34,93.355,1510700000.0
2008-01-21 07:35:00,93.355,93.45,93.325,93.42,1394999999.0
2008-01-21 07:40:00,93.415,93.425,93.39,93.405,695900000.0
2008-01-21 07:45:00,93.405,93.435,93.36,93.385,963300000.0
2008-01-21 07:50:00,93.385,93.395,93.265,93.3,1135900001.0
2008-01-21 07:55:00,93.3,93.34,93.23,93.295,1286199999.0
2008-01-21 08:00:00,93.295,93.295,93.15,93.185,2263100001.0
2008-01-21 08:05:00,93.185,93.205,93.1,93.195,2176200002.0
2008-01-21 08:10:00,93.195,93.235,93.185,93.21,2341200000.0
2008-01-21 08:15:00,93.205,93.295,93.175,93.19,2595999999.0
2008-01-21 08:20:00,93.19,93.225,93.095,93.15,2049799994.0
2008-01-21 08:25:00,93.145,93.175,93.105,93.12,1964800002.0
2008-01-21 08:30:00,93.12,93.13,93.065,93.1,1254400000.0
2008-01-21 08:35:00,93.105,93.14,93.1,93.13,859600000.0
2008-01-21 08:40:00,93.13,93.205,93.1,93.125,620400000.0
2008-01-21 08:45:00,93.12,93.125,92.955,92.99,3391700000.0
2008-01-21 08:50:00,92.99,93.005,92.89,92.91,2217200000.0
2008-01-21 08:55:00,92.91,92.92,92.795,92.91,1950600000.0
2008-01-21 09:00:00,92.91,92.92,92.825,92.895,2434100003.0
2008-01-21 09:05:00,92.895,92.945,92.875,92.935,1428699999.0
2008-01-21 09:10:00,92.935,92.975,92.865,92.955,3052700005.0
2008-01-21 09:15:00,92.965,92.975,92.835,92.975,2289200000.0
2008-01-21 09:20:00,92.975,93.04,92.96,92.965,1742100000.0
2008-01-21 09:25:00,92.965,92.985,92.94,92.945,1779700000.0
2008-01-21 09:30:00,92.945,92.955,92.725,92.815,3992199998.0
2008-01-21 09:35:00,92.815,92.875,92.745,92.875,3854699999.0
2008-01-21 09:40:00,92.875,92.875,92.62,92.655,4160800007.0
2008-01-21 09:45:00,92.665,92.77,92.615,92.76,1980100000.0
2008-01-21 09:50:00,92.765,92.845,92.75,92.805,1410500000.0
2008-01-21 09:55:00,92.805,92.86,92.78,92.86,2572799998.0
2008-01-21 10:00:00,92.86,92.865,92.725,92.775,3020200001.0
2008-01-21 10:05:00,92.775,92.825,92.725,92.795,2961100001.0
2008-01-21 10:10:00,92.795,92.81,92.68,92.685,2524900001.0
2008-01-21 10:15:00,92.685,92.685,92.46,92.495,2797100000.0
2008-01-21 10:20:00,92.49,92.53,92.425,92.48,3148199999.0
2008-01-21 10:25:00,92.475,92.49,92.4,92.435,2460600000.0
2008-01-21 10:30:00,92.435,92.545,92.43,92.51,2075200000.0
2008-01-21 10:35:00,92.51,92.52,92.425,92.43,3184699999.0
2008-01-21 10:40:00,92.43,92.43,92.32,92.37,5493700001.0
2008-01-21 10:45:00,92.37,92.45,92.345,92.445,4379899999.0
2008-01-21 10:50:00,92.445,92.45,92.335,92.425,4320300000.0
2008-01-21 10:55:00,92.425,92.53,92.395,92.42,2331100000.0
2008-01-21 11:00:00,92.415,92.47,92.385,92.465,2206100000.0
2008-01-21 11:05:00,92.47,92.705,92.45,92.645,2097699999.0
2008-01-21 11:10:00,92.645,92.65,92.46,92.475,1071500000.0
2008-01-21 11:15:00,92.475,92.565,92.465,92.485,1320500000.0
2008-01-21 11:20:00,92.485,92.49,92.33,92.37,2688900000.0
2008-01-21 11:25:00,92.37,92.55,92.325,92.515,1521500000.0
2008-01-21 11:30:00,92.515,92.555,92.435,92.475,2522700000.0
2008-01-21 11:35:00,92.465,92.61,92.46,92.595,1436899999.0
2008-01-21 11:40:00,92.595,92.595,92.54,92.55,821700000.0
2008-01-21 11:45:00,92.55,92.57,92.5,92.535,512400000.0
2008-01-21 11:50:00,92.535,92.56,92.45,92.465,390500000.0
2008-01-21 11:55:00,92.46,92.505,92.42,92.47,412200000.0
2008-01-21 12:00:00,92.475,92.53,92.415,92.53,514900000.0
2008-01-21 12:05:00,92.53,92.56,92.4,92.43,921800000.0
2008-01-21 12:10:00,92.43,92.445,92.375,92.395,502200000.0
2008-01-21 12:15:00,92.395,92.43,92.32,92.33,1170400000.0
2008-01-21 12:20:00,92.33,92.37,92.3,92.31,983000000.0
2008-01-21 12:25:00,92.31,92.315,92.175,92.215,3008800003.0
2008-01-21 12:30:00,92.215,92.26,92.185,92.245,2944500002.0
2008-01-21 12:35:00,92.245,92.245,92.18,92.19,2215200001.0
2008-01-21 12:40:00,92.19,92.19,92.115,92.135,2836200001.0
2008-01-21 12:45:00,92.135,92.2,92.09,92.13,3327900001.0
2008-01-21 12:50:00,92.135,92.145,92.03,92.03,4201000002.0
2008-01-21 12:55:00,92.035,92.065,91.915,91.985,4001199999.0
2008-01-21 13:00:00,91.985,91.995,91.57,91.57,4070599999.0
2008-01-21 13:05:00,91.58,91.61,91.425,91.425,4845000001.0
2008-01-21 13:10:00,91.425,91.475,91.35,91.465,4405700000.0
2008-01-21 13:15:00,91.465,91.525,91.355,91.5,2528200000.0
2008-01-21 13:20:00,91.5,91.675,91.495,91.675,2198500001.0
2008-01-21 13:25:00,91.675,91.765,91.62,91.665,1843499998.0
2008-01-21 13:30:00,91.665,91.785,91.66,91.78,1712199998.0
2008-01-21 13:35:00,91.78,91.805,91.715,91.715,1551100000.0
2008-01-21 13:40:00,91.715,91.715,91.545,91.605,3653100000.0
2008-01-21 13:45:00,91.6,91.645,91.455,91.48,3134400000.0
2008-01-21 13:50:00,91.485,91.645,91.465,91.575,2458300000.0
2008-01-21 13:55:00,91.575,91.61,91.495,91.595,2333900001.0
2008-01-21 14:00:00,91.58,91.6,91.545,91.55,2500000001.0
2008-01-21 14:05:00,91.555,91.6,91.545,91.55,1453400000.0
2008-01-21 14:10:00,91.55,91.56,91.395,91.395,3554700001.0
2008-01-21 14:15:00,91.395,91.5,91.34,91.49,2168100000.0
2008-01-21 14:20:00,91.495,91.515,91.39,91.51,2417500000.0
2008-01-21 14:25:00,91.505,91.525,91.415,91.475,2105999999.0
2008-01-21 14:30:00,91.475,91.515,91.445,91.48,1717400000.0
2008-01-21 14:35:00,91.48,91.515,91.435,91.505,2304600002.0
2008-01-21 14:40:00,91.505,91.615,91.455,91.615,2039199999.0
2008-01-21 14:45:00,91.605,91.605,91.53,91.605,716000000.0
2008-01-21 14:50:00,91.605,91.725,91.605,91.71,1430800000.0
2008-01-21 14:55:00,91.71,91.855,91.71,91.815,800900000.0
2008-01-21 15:00:00,91.815,91.835,91.76,91.765,643500000.0
2008-01-21 15:05:00,91.77,91.81,91.745,91.805,948000000.0
2008-01-21 15:10:00,91.805,91.985,91.805,91.915,1503400000.0
2008-01-21 15:15:00,91.915,91.935,91.71,91.735,1500600000.0
2008-01-21 15:20:00,91.735,91.735,91.645,91.675,2934900000.0
2008-01-21 15:25:00,91.675,91.73,91.655,91.685,2025300000.0
2008-01-21 15:30:00,91.685,91.685,91.555,91.555,3271399999.0
2008-01-21 15:35:00,91.555,91.57,91.455,91.47,3686100001.0
2008-01-21 15:40:00,91.465,91.565,91.385,91.56,3452400000.0
2008-01-21 15:45:00,91.56,91.69,91.525,91.655,2334100001.0
2008-01-21 15:50:00,91.655,91.825,91.6,91.785,1806000000.0
2008-01-21 15:55:00,91.785,91.905,91.755,91.875,1528700000.0
2008-01-21 16:00:00,91.875,91.875,91.725,91.775,2164499999.0
2008-01-21 16:05:00,91.775,91.805,91.73,91.73,899000000.0
2008-01-21 16:10:00,91.735,91.745,91.66,91.7,1693400000.0
2008-01-21 16:15:00,91.7,91.725,91.645,91.71,1559900000.0
2008-01-21 16:20:00,91.715,91.755,91.705,91.74,1349300000.0
2008-01-21 16:25:00,91.74,91.74,91.635,91.64,1434700000.0
2008-01-21 16:30:00,91.64,91.65,91.505,91.505,2468800000.0
2008-01-21 16:35:00,91.51,91.58,91.45,91.485,1513800000.0
2008-01-21 16:40:00,91.485,91.51,91.42,91.48,1302700001.0
2008-01-21 16:45:00,91.49,91.53,91.44,91.445,2287000001.0
2008-01-21 16:50:00,91.45,91.515,91.44,91.5,1332200000.0
2008-01-21 16:55:00,91.505,91.655,91.495,91.61,3357500001.0
2008-01-21 17:00:00,91.6,91.615,91.425,91.445,2296200000.0
2008-01-21 17:05:00,91.445,91.5,91.415,91.43,460400000.0
2008-01-21 17:10:00,91.44,91.45,91.365,91.395,821000000.0
2008-01-21 17:15:00,91.385,91.405,91.285,91.3,3290299999.0
2008-01-21 17:20:00,91.3,91.33,91.27,91.325,1714500000.0
2008-01-21 17:25:00,91.325,91.395,91.27,91.295,1912000000.0
2008-01-21 17:30:00,91.295,91.395,91.28,91.305,2864900000.0
2008-01-21 17:35:00,91.305,91.405,91.295,91.38,1737100000.0
2008-01-21 17:40:00,91.38,91.395,91.325,91.335,791700000.0
2008-01-21 17:45:00,91.34,91.385,91.335,91.355,671500000.0
2008-01-21 17:50:00,91.355,91.36,91.205,91.225,1576400000.0
2008-01-21 17:55:00,91.225,91.245,91.125,91.24,2714700000.0
2008-01-21 18:00:00,91.24,91.335,91.24,91.32,2944600000.0
2008-01-21 18:05:00,91.32,91.395,91.315,91.39,835600000.0
2008-01-21 18:10:00,91.385,91.46,91.33,91.365,2809700000.0
2008-01-21 18:15:00,91.365,91.405,91.335,91.335,3044700001.0
2008-01-21 18:20:00,91.335,91.47,91.275,91.33,3817000000.0
2008-01-21 18:25:00,91.325,91.36,91.175,91.175,2236599999.0
2008-01-21 18:30:00,91.17,91.265,91.165,91.265,1964700000.0
2008-01-21 18:35:00,91.265,91.275,91.23,91.275,1813500000.0
2008-01-21 18:40:00,91.275,91.295,91.21,91.25,2084700000.0
2008-01-21 18:45:00,91.25,91.265,91.205,91.245,1387600000.0
2008-01-21 18:50:00,91.245,91.365,91.2,91.365,1722400000.0
2008-01-21 18:55:00,91.365,91.385,91.18,91.345,1536800000.0
2008-01-21 19:00:00,91.345,91.39,91.225,91.37,1839400000.0
2008-01-21 19:05:00,91.37,91.385,91.215,91.215,1689100000.0
2008-01-21 19:10:00,91.225,91.285,91.155,91.165,1422300000.0
2008-01-21 19:15:00,91.165,91.21,91.125,91.165,1334700000.0
2008-01-21 19:20:00,91.165,91.165,91.015,91.03,684000000.0
2008-01-21 19:25:00,91.025,91.055,91.005,91.015,1247000000.0
2008-01-21 19:30:00,91.015,91.145,91.01,91.09,1008200000.0
2008-01-21 19:35:00,91.09,91.17,91.085,91.15,1103100000.0
2008-01-21 19:40:00,91.14,91.165,91.1,91.135,1075500000.0
2008-01-21 19:45:00,91.135,91.215,91.125,91.195,415100000.0
2008-01-21 19:50:00,91.195,91.26,91.185,91.26,707800000.0
2008-01-21 19:55:00,91.265,91.42,91.25,91.385,1181100000.0
2008-01-21 20:00:00,91.385,91.465,91.34,91.455,1687800000.0
2008-01-21 20:05:00,91.455,91.48,91.415,91.47,849000000.0
2008-01-21 20:10:00,91.47,91.505,91.365,91.375,979500000.0
2008-01-21 20:15:00,91.375,91.395,91.29,91.305,383300000.0
2008-01-21 20:20:00,91.29,91.385,91.285,91.365,611800000.0
2008-01-21 20:25:00,91.365,91.385,91.315,91.33,730700000.0
2008-01-21 20:30:00,91.345,91.385,91.265,91.375,851800000.0
2008-01-21 20:35:00,91.375,91.375,91.245,91.265,789000000.0
2008-01-21 20:40:00,91.265,91.28,91.175,91.205,760500000.0
2008-01-21 20:45:00,91.205,91.225,91.18,91.225,291300000.0
2008-01-21 20:50:00,91.225,91.235,91.18,91.225,558400000.0
2008-01-21 20:55:00,91.225,91.275,91.19,91.245,550100000.0
2008-01-21 21:00:00,91.245,91.245,91.205,91.235,463600000.0
2008-01-21 21:05:00,91.235,91.25,91.205,91.235,152000000.0
2008-01-21 21:10:00,91.22,91.25,91.215,91.25,289100000.0
2008-01-21 21:15:00,91.25,91.265,91.24,91.26,386300000.0
2008-01-21 21:20:00,91.26,91.265,91.23,91.26,274000000.0
2008-01-21 21:25:00,91.26,91.31,91.255,91.3,380500000.0
2008-01-21 21:30:00,91.295,91.3,91.28,91.285,436600000.0
2008-01-21 21:35:00,91.285,91.3,91.235,91.265,241800000.0
2008-01-21 21:40:00,91.265,91.305,91.22,91.25,547000000.0
2008-01-21 21:45:00,91.25,91.275,91.19,91.245,403400000.0
2008-01-21 21:50:00,91.25,91.25,91.185,91.19,735900000.0
2008-01-21 21:55:00,91.19,91.215,91.175,91.195,898000000.0
2008-01-21 22:00:00,91.195,91.205,91.165,91.185,829500000.0
2008-01-21 22:05:00,91.185,91.21,91.161,91.172,1078500000.0
2008-01-21 22:10:00,91.205,91.265,91.205,91.265,521300000.0
2008-01-21 22:15:00,91.255,91.275,91.22,91.245,299800000.0
2008-01-21 22:20:00,91.245,91.27,91.2,91.255,484900000.0
2008-01-21 22:25:00,91.255,91.28,91.25,91.265,310500000.0
2008-01-21 22:30:00,91.265,91.31,91.21,91.29,460700006.0
2008-01-21 22:35:00,91.29,91.34,91.25,91.32,1247200001.0
2008-01-21 22:40:00,91.32,91.41,91.3,91.395,914100001.0
2008-01-21 22:45:00,91.395,91.46,91.37,91.43,848700000.0
2008-01-21 22:50:00,91.41,91.43,91.31,91.33,1063800000.0
2008-01-21 22:55:00,91.32,91.33,91.23,91.285,1031700000.0
2008-01-21 23:00:00,91.285,91.29,91.23,91.26,374400000.0
2008-01-21 23:05:00,91.26,91.39,91.25,91.31,822700000.0
2008-01-21 23:10:00,91.31,91.49,91.31,91.42,1869899999.0
2008-01-21 23:15:00,91.42,91.45,91.41,91.44,770400000.0
2008-01-21 23:20:00,91.44,91.45,91.33,91.33,839900000.0
2008-01-21 23:25:00,91.35,91.38,91.24,91.24,1000900000.0
2008-01-21 23:30:00,91.25,91.25,91.1,91.185,1708000000.0
2008-01-21 23:35:00,91.185,91.295,91.17,91.285,1328300000.0
2008-01-21 23:40:00,91.285,91.285,91.12,91.19,1107600001.0
2008-01-21 23:45:00,91.19,91.26,91.15,91.22,979299998.0
2008-01-21 23:50:00,91.185,91.25,91.185,91.225,858100000.0
2008-01-21 23:55:00,91.225,91.27,91.2,91.24,645700000.0
2008-01-22 00:00:00,91.24,91.31,91.22,91.27,1909000000.0
2008-01-22 00:05:00,91.26,91.34,91.25,91.31,1035500000.0
2008-01-22 00:10:00,91.31,91.31,91.15,91.215,1531300000.0
2008-01-22 00:15:00,91.215,91.23,91.14,91.145,1404300000.0
2008-01-22 00:20:00,91.14,91.145,91.0,91.03,1922300003.0
2008-01-22 00:25:00,91.03,91.06,90.93,90.98,1924200004.0
2008-01-22 00:30:00,90.98,91.01,90.85,90.88,2125299998.0
2008-01-22 00:35:00,90.88,90.91,90.81,90.83,1841700001.0
2008-01-22 00:40:00,90.83,90.95,90.77,90.87,1516600000.0
2008-01-22 00:45:00,90.87,90.89,90.77,90.79,615600000.0
2008-01-22 00:50:00,90.79,90.79,90.66,90.71,2313000002.0
2008-01-22 00:55:00,90.71,90.75,90.67,90.735,1479000000.0
2008-01-22 01:00:00,90.735,90.78,90.7,90.745,2256300005.0
2008-01-22 01:05:00,90.75,90.755,90.67,90.695,1188200001.0
2008-01-22 01:10:00,90.7,90.81,90.69,90.7,2095799996.0
2008-01-22 01:15:00,90.7,90.78,90.7,90.74,2354899995.0
2008-01-22 01:20:00,90.74,90.82,90.71,90.815,2179399996.0
2008-01-22 01:25:00,90.82,90.835,90.74,90.835,1401300000.0
2008-01-22 01:30:00,90.835,90.905,90.755,90.855,1780200006.0
2008-01-22 01:35:00,90.855,90.925,90.84,90.85,1008600000.0
2008-01-22 01:40:00,90.85,90.87,90.795,90.825,1552000000.0
2008-01-22 01:45:00,90.83,90.84,90.59,90.6,2431500003.0
2008-01-22 01:50:00,90.6,90.625,90.5,90.55,3459900002.0
2008-01-22 01:55:00,90.55,90.58,90.505,90.56,4452300005.0
2008-01-22 02:00:00,90.57,90.725,90.54,90.71,3522399998.0
2008-01-22 02:05:00,90.71,90.795,90.635,90.71,3227800000.0
2008-01-22 02:10:00,90.71,90.87,90.7,90.87,2473700002.0
2008-01-22 02:15:00,90.87,91.06,90.87,90.88,3898200001.0
2008-01-22 02:20:00,90.88,90.97,90.87,90.92,4196299997.0
2008-01-22 02:25:00,90.92,90.97,90.895,90.93,3087500000.0
2008-01-22 02:30:00,90.935,90.95,90.78,90.825,4486299994.0
2008-01-22 02:35:00,90.825,90.895,90.8,90.88,2200999998.0
2008-01-22 02:40:00,90.88,90.89,90.84,90.87,3373000002.0
2008-01-22 02:45:00,90.87,90.91,90.82,90.865,2440099999.0
2008-01-22 02:50:00,90.865,90.91,90.79,90.83,3876099992.0
2008-01-22 02:55:00,90.83,90.98,90.79,90.91,2909700000.0
2008-01-22 03:00:00,90.91,90.97,90.885,90.94,4180700000.0
2008-01-22 03:05:00,90.94,90.96,90.835,90.91,2710700002.0
2008-01-22 03:10:00,90.91,90.97,90.89,90.94,3109499998.0
2008-01-22 03:15:00,90.95,91.04,90.935,91.02,3021400000.0
2008-01-22 03:20:00,91.02,91.15,91.01,91.1,2891099999.0
2008-01-22 03:25:00,91.1,91.18,91.08,91.145,3261700002.0
2008-01-22 03:30:00,91.145,91.385,91.12,91.375,3316000001.0
2008-01-22 03:35:00,91.375,91.45,91.34,91.37,2062699999.0
2008-01-22 03:40:00,91.37,91.6,91.365,91.58,1465700000.0
2008-01-22 03:45:00,91.58,91.735,91.54,91.59,1238900001.0
2008-01-22 03:50:00,91.59,91.655,91.44,91.49,2811800007.0
2008-01-22 03:55:00,91.49,91.565,91.455,91.455,3004899996.0
2008-01-22 04:00:00,91.455,91.52,91.355,91.425,3172900001.0
2008-01-22 04:05:00,91.43,91.49,91.35,91.36,3631699999.0
2008-01-22 04:10:00,91.355,91.37,91.295,91.33,3091900002.0
2008-01-22 04:15:00,91.33,91.42,91.32,91.39,2090800000.0
2008-01-22 04:20:00,91.39,91.61,91.39,91.61,3265500003.0
2008-01-22 04:25:00,91.61,91.74,91.54,91.71,3574700006.0
2008-01-22 04:30:00,91.71,91.75,91.615,91.745,2949100004.0
2008-01-22 04:35:00,91.74,91.76,91.57,91.615,2018099998.0
2008-01-22 04:40:00,91.615,91.67,91.56,91.57,1212400000.0
2008-01-22 04:45:00,91.57,91.62,91.535,91.56,1582800003.0
2008-01-22 04:50:00,91.56,91.56,91.495,91.51,1844900001.0
2008-01-22 04:55:00,91.51,91.68,91.49,91.67,2381099999.0
2008-01-22 05:00:00,91.67,91.69,91.585,91.67,2637900008.0
2008-01-22 05:05:00,91.675,91.68,91.55,91.59,3276300001.0
2008-01-22 05:10:00,91.59,91.605,91.57,91.58,1261499999.0
2008-01-22 05:15:00,91.58,91.59,91.465,91.465,1891400000.0
2008-01-22 05:20:00,91.465,91.47,91.395,91.42,2967799999.0
2008-01-22 05:25:00,91.42,91.535,91.405,91.505,2078899997.0
2008-01-22 05:30:00,91.505,91.56,91.39,91.41,2155600000.0
2008-01-22 05:35:00,91.41,91.51,91.41,91.485,2232300000.0
2008-01-22 05:40:00,91.485,91.57,91.455,91.57,3048599999.0
2008-01-22 05:45:00,91.57,91.64,91.53,91.555,2055100000.0
2008-01-22 05:50:00,91.555,91.58,91.525,91.555,2210800000.0
2008-01-22 05:55:00,91.555,91.555,91.52,91.53,1558600001.0
2008-01-22 06:00:00,91.53,91.535,91.44,91.445,2302900000.0
2008-01-22 06:05:00,91.44,91.47,91.415,91.435,1891600000.0
2008-01-22 06:10:00,91.435,91.46,91.37,91.395,2896700000.0
2008-01-22 06:15:00,91.4,91.41,91.17,91.17,3631400003.0
2008-01-22 06:20:00,91.17,91.18,91.04,91.04,3440300001.0
2008-01-22 06:25:00,91.04,91.04,90.82,90.96,4008699999.0
2008-01-22 06:30:00,90.955,91.06,90.91,90.925,3809999998.0
2008-01-22 06:35:00,90.925,90.95,90.81,90.83,2517500001.0
2008-01-22 06:40:00,90.83,90.89,90.82,90.865,2683000003.0
2008-01-22 06:45:00,90.865,90.9,90.72,90.81,3141400002.0
2008-01-22 06:50:00,90.81,90.95,90.8,90.91,2649799998.0
2008-01-22 06:55:00,90.9,91.06,90.89,91.03,2693099998.0
2008-01-22 07:00:00,91.03,91.045,90.82,90.9,3867600003.0
2008-01-22 07:05:00,90.9,90.92,90.76,90.91,3222000007.0
2008-01-22 07:10:00,90.9,90.93,90.835,90.87,1574600000.0
2008-01-22 07:15:00,90.875,90.96,90.82,90.955,2286200001.0
2008-01-22 07:20:00,90.955,90.96,90.82,90.82,1525400000.0
2008-01-22 07:25:00,90.815,91.12,90.78,91.06,3005600002.0
2008-01-22 07:30:00,91.06,91.265,90.995,91.26,3278599998.0
2008-01-22 07:35:00,91.255,91.355,91.16,91.245,3079900000.0
2008-01-22 07:40:00,91.245,91.265,91.17,91.265,2003100000.0
2008-01-22 07:45:00,91.27,91.44,91.27,91.43,3354000002.0
2008-01-22 07:50:00,91.43,91.43,91.225,91.25,2941799999.0
2008-01-22 07:55:00,91.25,91.29,91.17,91.195,2464600000.0
2008-01-22 08:00:00,91.195,91.28,91.15,91.21,3572600001.0
2008-01-22 08:05:00,91.21,91.245,91.13,91.15,2528799996.0
2008-01-22 08:10:00,91.145,91.22,91.13,91.2,2339499998.0
2008-01-22 08:15:00,91.2,91.225,91.07,91.07,2421899997.0
2008-01-22 08:20:00,91.07,91.08,90.995,91.045,2793199999.0
2008-01-22 08:25:00,91.05,91.05,90.86,90.86,3230399998.0
2008-01-22 08:30:00,90.865,90.885,90.5,90.625,3615500000.0
2008-01-22 08:35:00,90.625,90.775,90.47,90.75,2330299998.0
2008-01-22 08:40:00,90.745,90.89,90.65,90.8,4460899994.0
2008-01-22 08:45:00,90.795,90.93,90.78,90.905,2821500002.0
2008-01-22 08:50:00,90.9,90.915,90.67,90.72,3856100000.0
2008-01-22 08:55:00,90.72,90.86,90.72,90.84,4204200000.0
2008-01-22 09:00:00,90.84,90.85,90.64,90.69,4963400002.0
2008-01-22 09:05:00,90.69,90.825,90.66,90.74,4792999997.0
2008-01-22 09:10:00,90.74,90.75,90.485,90.51,5055799990.0
2008-01-22 09:15:00,90.51,90.67,90.51,90.6,3888299998.0
2008-01-22 09:20:00,90.6,90.765,90.58,90.75,4150800000.0
2008-01-22 09:25:00,90.745,90.88,90.74,90.77,3186799997.0
2008-01-22 09:30:00,90.76,90.8,90.66,90.68,4440699999.0
2008-01-22 09:35:00,90.65,90.685,90.42,90.52,4338499998.0
2008-01-22 09:40:00,90.51,90.6,90.37,90.38,4184799998.0
2008-01-22 09:45:00,90.38,90.39,90.19,90.22,5815199998.0
2008-01-22 09:50:00,90.21,90.315,90.14,90.305,5040100007.0
2008-01-22 09:55:00,90.305,90.435,90.29,90.33,5134699996.0
2008-01-22 10:00:00,90.335,90.34,90.14,90.14,5838300000.0
2008-01-22 10:05:00,90.14,90.22,90.12,90.2,4829800004.0
2008-01-22 10:10:00,90.2,90.445,90.17,90.42,4364599995.0
2008-01-22 10:15:00,90.41,90.44,90.3,90.31,4205700001.0
2008-01-22 10:20:00,90.31,90.75,90.29,90.72,4429999998.0
2008-01-22 10:25:00,90.715,91.18,90.715,90.92,3915199999.0
2008-01-22 10:30:00,90.92,90.97,90.77,90.9,5282300003.0
2008-01-22 10:35:00,90.9,90.935,90.82,90.89,4255599999.0
2008-01-22 10:40:00,90.89,91.07,90.84,91.04,5256899998.0
2008-01-22 10:45:00,91.035,91.27,91.035,91.12,4768900001.0
2008-01-22 10:50:00,91.125,91.13,90.99,91.025,2937999999.0
2008-01-22 10:55:00,91.03,91.39,91.005,91.355,2001800000.0
2008-01-22 11:00:00,91.355,91.435,91.24,91.27,2296300002.0
2008-01-22 11:05:00,91.27,91.535,91.23,91.4,2898400000.0
2008-01-22 11:10:00,91.4,91.4,91.1,91.155,3627500000.0
2008-01-22 11:15:00,91.155,91.16,91.055,91.105,3053299999.0
2008-01-22 11:20:00,91.105,91.185,91.045,91.075,1830500000.0
2008-01-22 11:25:00,91.08,91.19,90.985,91.19,2158900000.0
2008-01-22 11:30:00,91.19,91.265,91.085,91.14,1202700000.0
2008-01-22 11:35:00,91.14,91.205,91.08,91.085,1536200000.0
2008-01-22 11:40:00,91.1,91.125,91.055,91.11,952000000.0
2008-01-22 11:45:00,91.11,91.12,90.985,91.04,739300000.0
2008-01-22 11:50:00,91.04,91.27,91.02,91.175,1513600000.0
2008-01-22 11:55:00,91.175,91.31,91.14,91.215,1423200000.0
2008-01-22 12:00:00,91.215,91.33,91.195,91.315,521200000.0
2008-01-22 12:05:00,91.31,91.32,91.14,91.17,743200000.0
2008-01-22 12:10:00,91.17,91.29,91.11,91.285,1425199999.0
2008-01-22 12:15:00,91.285,91.37,91.21,91.235,1758300000.0
2008-01-22 12:20:00,91.23,91.24,91.08,91.115,624400000.0
2008-01-22 12:25:00,91.11,91.19,91.09,91.155,643300000.0
2008-01-22 12:30:00,91.16,91.27,91.14,91.15,1391300000.0
2008-01-22 12:35:00,91.15,91.15,91.08,91.095,1410700000.0
2008-01-22 12:40:00,91.095,91.11,90.92,90.935,958200000.0
2008-01-22 12:45:00,90.945,91.025,90.89,90.985,1289100000.0
2008-01-22 12:50:00,90.985,91.065,90.93,91.025,1401500000.0
2008-01-22 12:55:00,91.015,91.205,90.99,91.125,1998000000.0
2008-01-22 13:00:00,91.125,91.335,91.085,91.285,1138200000.0
2008-01-22 13:05:00,91.29,91.35,91.275,91.295,1195800000.0
2008-01-22 13:10:00,91.305,91.34,91.265,91.265,2928700001.0
2008-01-22 13:15:00,91.265,91.5,91.235,91.44,1468100000.0
2008-01-22 13:20:00,91.44,91.625,91.41,91.545,1653400000.0
2008-01-22 13:25:00,91.545,91.545,91.42,91.42,1405000000.0
2008-01-22 13:30:00,91.42,91.585,91.365,91.585,1034800000.0
2008-01-22 13:35:00,91.58,91.655,91.485,91.53,2381599999.0
2008-01-22 13:40:00,91.53,91.53,91.405,91.41,3181099999.0
2008-01-22 13:45:00,91.41,91.47,91.345,91.355,2716699999.0
2008-01-22 13:50:00,91.345,91.53,91.31,91.51,4133200000.0
2008-01-22 13:55:00,91.51,91.63,91.46,91.56,3907399999.0
2008-01-22 14:00:00,91.555,91.575,91.37,91.4,4701000008.0
2008-01-22 14:05:00,91.4,91.46,91.175,91.2,3881300000.0
2008-01-22 14:10:00,91.2,91.23,90.975,91.01,4147500000.0
2008-01-22 14:15:00,91.01,91.15,90.93,90.985,2695200000.0
2008-01-22 14:20:00,90.985,91.19,90.965,91.17,1597000000.0
2008-01-22 14:25:00,91.16,91.19,91.0,91.055,2622799999.0
2008-01-22 14:30:00,91.055,91.095,90.95,91.04,2235300000.0
2008-01-22 14:35:00,91.04,91.145,91.02,91.14,3463699999.0
2008-01-22 14:40:00,91.14,91.19,91.07,91.105,3558099999.0
2008-01-22 14:45:00,91.105,91.33,91.105,91.3,2674200000.0
2008-01-22 14:50:00,91.29,91.29,91.105,91.245,3076500000.0
2008-01-22 14:55:00,91.24,91.47,91.16,91.43,4102499999.0
2008-01-22 15:00:00,91.43,91.515,91.36,91.43,2634100000.0
2008-01-22 15:05:00,91.435,91.48,91.29,91.4,3948400000.0
2008-01-22 15:10:00,91.4,91.41,91.26,91.31,3161400000.0
2008-01-22 15:15:00,91.305,91.365,91.25,91.295,3287399999.0
2008-01-22 15:20:00,91.295,92.905,91.295,92.365,2005999999.0
2008-01-22 15:25:00,92.355,92.485,92.175,92.235,3707700001.0
2008-01-22 15:30:00,92.255,92.35,92.145,92.21,3155399997.0
2008-01-22 15:35:00,92.21,92.42,92.145,92.145,995800001.0
2008-01-22 15:40:00,92.16,92.23,92.025,92.095,2090300001.0
2008-01-22 15:45:00,92.1,92.185,91.695,91.725,2746800002.0
2008-01-22 15:50:00,91.725,91.745,91.345,91.725,2330800004.0
2008-01-22 15:55:00,91.725,91.765,91.515,91.515,4493200009.0
2008-01-22 16:00:00,91.515,91.74,91.515,91.66,4306800006.0
2008-01-22 16:05:00,91.64,91.925,91.64,91.885,2320100000.0
2008-01-22 16:10:00,91.885,92.055,91.885,91.955,1995000000.0
2008-01-22 16:15:00,91.945,92.015,91.89,91.975,2040600000.0
2008-01-22 16:20:00,91.975,92.005,91.855,91.865,1069000000.0
2008-01-22 16:25:00,91.865,91.955,91.83,91.935,995100000.0
2008-01-22 16:30:00,91.935,92.045,91.835,91.955,1321500000.0
2008-01-22 16:35:00,91.955,92.325,91.925,92.17,1227000000.0
2008-01-22 16:40:00,92.17,92.245,92.08,92.195,1198100000.0
2008-01-22 16:45:00,92.185,92.465,92.175,92.465,946000000.0
2008-01-22 16:50:00,92.465,92.605,92.345,92.345,1102500000.0
2008-01-22 16:55:00,92.34,92.355,92.17,92.27,2825100000.0
2008-01-22 17:00:00,92.27,92.325,92.155,92.325,2210800000.0
2008-01-22 17:05:00,92.315,92.53,92.255,92.53,4047500000.0
2008-01-22 17:10:00,92.53,92.54,92.365,92.43,4478400000.0
2008-01-22 17:15:00,92.44,92.6,92.34,92.56,4802500000.0
2008-01-22 17:20:00,92.56,92.745,92.53,92.73,4797800000.0
2008-01-22 17:25:00,92.725,92.925,92.69,92.9,3971800001.0
2008-01-22 17:30:00,92.905,92.92,92.62,92.735,3234800000.0
2008-01-22 17:35:00,92.735,92.92,92.665,92.88,3099800000.0
2008-01-22 17:40:00,92.87,93.1,92.85,92.92,4895000000.0
2008-01-22 17:45:00,92.91,92.91,92.72,92.725,4370000000.0
2008-01-22 17:50:00,92.73,92.745,92.625,92.685,2835300000.0
2008-01-22 17:55:00,92.685,92.79,92.635,92.695,4004500000.0
2008-01-22 18:00:00,92.695,92.81,92.685,92.755,3961600000.0
2008-01-22 18:05:00,92.76,93.08,92.755,93.065,3641200000.0
2008-01-22 18:10:00,93.065,93.125,92.885,92.935,4585900000.0
2008-01-22 18:15:00,92.94,92.965,92.8,92.815,4457000000.0
2008-01-22 18:20:00,92.815,92.82,92.64,92.7,4525600000.0
2008-01-22 18:25:00,92.695,92.76,92.675,92.745,3946700000.0
2008-01-22 18:30:00,92.745,92.76,92.5,92.54,4400645094.0
2008-01-22 18:35:00,92.54,92.7,92.53,92.68,4090200000.0
2008-01-22 18:40:00,92.68,92.75,92.605,92.615,4588300000.0
2008-01-22 18:45:00,92.61,92.76,92.6,92.745,3518900000.0
2008-01-22 18:50:00,92.745,92.865,92.72,92.73,4168000000.0
2008-01-22 18:55:00,92.73,92.76,92.565,92.69,4555300000.0
2008-01-22 19:00:00,92.69,92.755,92.625,92.66,4207300000.0
2008-01-22 19:05:00,92.66,92.78,92.63,92.78,3596700000.0
2008-01-22 19:10:00,92.78,92.83,92.66,92.67,4189600000.0
2008-01-22 19:15:00,92.67,92.675,92.565,92.585,2689000000.0
2008-01-22 19:20:00,92.585,92.67,92.56,92.67,1553300000.0
2008-01-22 19:25:00,92.67,92.785,92.665,92.69,2535800000.0
2008-01-22 19:30:00,92.69,92.705,92.625,92.65,2286400000.0
2008-01-22 19:35:00,92.65,92.72,92.64,92.675,2935900000.0
2008-01-22 19:40:00,92.675,92.72,92.615,92.71,3305200000.0
2008-01-22 19:45:00,92.71,92.735,92.665,92.68,2961700000.0
2008-01-22 19:50:00,92.68,92.73,92.665,92.72,2305500000.0
2008-01-22 19:55:00,92.725,92.87,92.705,92.795,3852000000.0
2008-01-22 20:00:00,92.795,92.945,92.785,92.93,3455000000.0
2008-01-22 20:05:00,92.935,93.06,92.92,93.04,4061100000.0
2008-01-22 20:10:00,93.04,93.26,93.04,93.12,4731300000.0
2008-01-22 20:15:00,93.12,93.12,92.93,93.005,5863300000.0
2008-01-22 20:20:00,93.005,93.16,93.005,93.075,3502200000.0
2008-01-22 20:25:00,93.075,93.13,92.95,93.06,3699900000.0
2008-01-22 20:30:00,93.06,93.06,92.9,92.92,3309700000.0
2008-01-22 20:35:00,92.92,93.065,92.865,92.93,3909400000.0
2008-01-22 20:40:00,92.93,93.08,92.91,92.93,3835800000.0
2008-01-22 20:45:00,92.93,92.945,92.82,92.87,4244800000.0
2008-01-22 20:50:00,92.87,92.93,92.835,92.9,4169300000.0
2008-01-22 20:55:00,92.9,92.9,92.76,92.795,3357500000.0
2008-01-22 21:00:00,92.795,92.8,92.625,92.635,3343000000.0
2008-01-22 21:05:00,92.64,92.64,92.455,92.455,3206100000.0
2008-01-22 21:10:00,92.46,92.5,92.38,92.485,3683400000.0
2008-01-22 21:15:00,92.485,92.665,92.415,92.625,2053600000.0
2008-01-22 21:20:00,92.63,92.65,92.48,92.52,2153600000.0
2008-01-22 21:25:00,92.52,92.61,92.495,92.5,2539000000.0
2008-01-22 21:30:00,92.5,92.525,92.435,92.445,3900600000.0
2008-01-22 21:35:00,92.445,92.47,92.41,92.43,3302000000.0
2008-01-22 21:40:00,92.43,92.465,92.36,92.45,3072100000.0
2008-01-22 21:45:00,92.45,92.45,92.34,92.42,2885600000.0
2008-01-22 21:50:00,92.42,92.44,92.38,92.39,2265000000.0
2008-01-22 21:55:00,92.39,92.445,92.35,92.435,2330000000.0
2008-01-22 22:00:00,92.435,92.455,92.385,92.42,2695600000.0
2008-01-22 22:05:00,92.42,92.675,92.42,92.65,2535700000.0
2008-01-22 22:10:00,92.65,92.65,92.495,92.505,1644100000.0
2008-01-22 22:15:00,92.505,92.54,92.48,92.52,1786900000.0
2008-01-22 22:20:00,92.525,92.69,92.47,92.635,3288400000.0
2008-01-22 22:25:00,92.64,92.65,92.575,92.595,1307700000.0
2008-01-22 22:30:00,92.595,92.72,92.585,92.66,3627200000.0
2008-01-22 22:35:00,92.66,92.9,92.64,92.78,3173000000.0
2008-01-22 22:40:00,92.785,92.79,92.645,92.705,3783700000.0
2008-01-22 22:45:00,92.705,92.775,92.665,92.76,3606000000.0
2008-01-22 22:50:00,92.76,92.785,92.66,92.705,3195800000.0
2008-01-22 22:55:00,92.705,92.73,92.65,92.69,2949700000.0
2008-01-22 23:00:00,92.69,92.745,92.675,92.695,2417900000.0
2008-01-22 23:05:00,92.695,92.725,92.67,92.7,2240500000.0
2008-01-22 23:10:00,92.7,92.72,92.655,92.665,2043300000.0
2008-01-22 23:15:00,92.665,92.695,92.54,92.56,2722800000.0
2008-01-22 23:20:00,92.56,92.56,92.415,92.505,2944799999.0
2008-01-22 23:25:00,92.5,92.515,92.43,92.5,2089200000.0
2008-01-22 23:30:00,92.5,92.5,92.3,92.325,2418000000.0
2008-01-22 23:35:00,92.33,92.435,92.305,92.415,800500000.0
2008-01-22 23:40:00,92.415,92.44,92.405,92.415,628500000.0
2008-01-22 23:45:00,92.415,92.43,92.41,92.425,780400000.0
2008-01-22 23:50:00,92.425,92.475,92.395,92.445,1198900000.0
2008-01-22 23:55:00,92.42,92.455,92.375,92.4,1129600000.0
2008-01-23 00:00:00,92.4,92.42,92.36,92.38,1017200000.0
2008-01-23 00:05:00,92.38,92.42,92.35,92.4,1620800000.0
2008-01-23 00:10:00,92.4,92.45,92.37,92.405,1296100000.0
2008-01-23 00:15:00,92.405,92.5,92.385,92.485,2027400000.0
2008-01-23 00:20:00,92.485,92.69,92.48,92.52,2371600002.0
2008-01-23 00:25:00,92.52,92.7,92.5,92.69,2357199999.0
2008-01-23 00:30:00,92.69,92.77,92.675,92.715,2066300000.0
2008-01-23 00:35:00,92.715,92.81,92.7,92.79,914200000.0
2008-01-23 00:40:00,92.79,92.92,92.78,92.92,2024600000.0
2008-01-23 00:45:00,92.92,92.935,92.8,92.82,2053400000.0
2008-01-23 00:50:00,92.82,92.83,92.72,92.77,1990499999.0
2008-01-23 00:55:00,92.77,92.865,92.765,92.81,2071900000.0
2008-01-23 01:00:00,92.835,92.86,92.79,92.825,2126700002.0
2008-01-23 01:05:00,92.82,92.89,92.82,92.84,1992100000.0
2008-01-23 01:10:00,92.84,92.915,92.83,92.9,1807000000.0
2008-01-23 01:15:00,92.9,92.93,92.85,92.93,1938700000.0
2008-01-23 01:20:00,92.93,92.98,92.89,92.97,1270100000.0
2008-01-23 01:25:00,92.98,93.02,92.9,92.975,1288000000.0
2008-01-23 01:30:00,92.98,93.01,92.925,93.01,2377100000.0
2008-01-23 01:35:00,93.01,93.11,92.995,93.1,2496499999.0
2008-01-23 01:40:00,93.1,93.51,93.1,93.45,3071899999.0
2008-01-23 01:45:00,93.455,93.46,93.29,93.41,3261100000.0
2008-01-23 01:50:00,93.41,93.46,93.375,93.395,2942600000.0
2008-01-23 01:55:00,93.395,93.425,93.34,93.4,1560900000.0
2008-01-23 02:00:00,93.4,93.41,93.295,93.3,1515500000.0
2008-01-23 02:05:00,93.3,93.35,93.27,93.32,1842300000.0
2008-01-23 02:10:00,93.315,93.485,93.315,93.465,2496300002.0
2008-01-23 02:15:00,93.465,93.56,93.43,93.545,2331000000.0
2008-01-23 02:20:00,93.555,93.65,93.54,93.58,2044100000.0
2008-01-23 02:25:00,93.58,93.6,93.43,93.46,2318200004.0
2008-01-23 02:30:00,93.46,93.63,93.38,93.45,2834800004.0
2008-01-23 02:35:00,93.45,93.48,93.28,93.38,1912100000.0
2008-01-23 02:40:00,93.38,93.42,92.96,93.065,3004700001.0
2008-01-23 02:45:00,93.065,93.2,93.04,93.19,2240700000.0
2008-01-23 02:50:00,93.19,93.34,93.175,93.31,788899999.0
2008-01-23 02:55:00,93.31,93.325,93.215,93.24,1404100001.0
2008-01-23 03:00:00,93.24,93.24,93.16,93.185,1875300001.0
2008-01-23 03:05:00,93.18,93.2,92.975,92.99,2153000002.0
2008-01-23 03:10:00,92.995,92.995,92.885,92.965,3772699998.0
2008-01-23 03:15:00,92.965,92.975,92.87,92.92,2325200000.0
2008-01-23 03:20:00,92.92,92.98,92.89,92.97,1453300000.0
2008-01-23 03:25:00,92.97,93.075,92.93,93.06,1726200000.0
2008-01-23 03:30:00,93.06,93.13,93.05,93.065,1514100000.0
2008-01-23 03:35:00,93.065,93.065,92.97,92.99,987500000.0
2008-01-23 03:40:00,92.99,93.08,92.975,93.03,1366000000.0
2008-01-23 03:45:00,93.03,93.135,92.995,93.12,2110700000.0
2008-01-23 03:50:00,93.12,93.14,93.09,93.125,1551800002.0
2008-01-23 03:55:00,93.125,93.15,93.105,93.12,1537400001.0
2008-01-23 04:00:00,93.105,93.17,93.1,93.16,1946000000.0
2008-01-23 04:05:00,93.16,93.16,93.09,93.1,1460500000.0
2008-01-23 04:10:00,93.1,93.13,93.08,93.09,1795099999.0
2008-01-23 04:15:00,93.09,93.12,93.09,93.11,1619200000.0
2008-01-23 04:20:00,93.11,93.11,93.07,93.07,1638200000.0
2008-01-23 04:25:00,93.07,93.09,93.05,93.075,1586900001.0
2008-01-23 04:30:00,93.075,93.11,93.06,93.1,1482900001.0
2008-01-23 04:35:00,93.1,93.12,93.065,93.07,1247800000.0
2008-01-23 04:40:00,93.07,93.11,93.025,93.045,2126500003.0
2008-01-23 04:45:00,93.045,93.045,92.99,93.03,877200000.0
2008-01-23 04:50:00,93.03,93.055,92.99,93.03,1571799997.0
2008-01-23 04:55:00,93.03,93.03,92.97,92.975,1894800001.0
2008-01-23 05:00:00,92.97,92.975,92.84,92.85,1941200002.0
2008-01-23 05:05:00,92.85,92.88,92.68,92.69,3350200001.0
2008-01-23 05:10:00,92.69,92.69,92.615,92.65,3067000006.0
2008-01-23 05:15:00,92.65,92.66,92.49,92.52,3686999997.0
2008-01-23 05:20:00,92.51,92.57,92.46,92.465,2473100001.0
2008-01-23 05:25:00,92.465,92.51,92.415,92.475,2544500001.0
2008-01-23 05:30:00,92.48,92.53,92.46,92.485,1243900001.0
2008-01-23 05:35:00,92.485,92.49,92.39,92.43,986100001.0
2008-01-23 05:40:00,92.42,92.45,92.33,92.34,2521400001.0
2008-01-23 05:45:00,92.34,92.475,92.34,92.415,2268400003.0
2008-01-23 05:50:00,92.415,92.42,92.36,92.38,735300000.0
2008-01-23 05:55:00,92.38,92.385,92.33,92.34,2107199998.0
2008-01-23 06:00:00,92.34,92.35,92.175,92.225,2744500002.0
2008-01-23 06:05:00,92.225,92.225,92.135,92.145,2258999999.0
2008-01-23 06:10:00,92.145,92.155,92.05,92.085,2835599996.0
2008-01-23 06:15:00,92.085,92.21,92.08,92.205,1575900001.0
2008-01-23 06:20:00,92.205,92.27,92.2,92.27,989900000.0
2008-01-23 06:25:00,92.27,92.285,92.15,92.165,934800001.0
2008-01-23 06:30:00,92.165,92.17,91.98,92.0,1676900000.0
2008-01-23 06:35:00,92.0,92.0,91.83,91.845,2709699999.0
2008-01-23 06:40:00,91.845,91.89,91.64,91.89,2966300000.0
2008-01-23 06:45:00,91.89,92.11,91.85,92.01,1845599999.0
2008-01-23 06:50:00,92.01,92.02,91.945,91.945,1763999998.0
2008-01-23 06:55:00,91.95,91.95,91.63,91.72,3052299999.0
2008-01-23 07:00:00,91.72,91.79,91.6,91.79,2111700001.0
2008-01-23 07:05:00,91.78,91.95,91.755,91.92,1752500000.0
2008-01-23 07:10:00,91.915,92.05,91.885,92.03,1312900000.0
2008-01-23 07:15:00,92.03,92.04,91.895,91.92,1774300001.0
2008-01-23 07:20:00,91.915,91.975,91.895,91.965,1444900000.0
2008-01-23 07:25:00,91.965,92.08,91.95,92.08,1631100007.0
2008-01-23 07:30:00,92.08,92.2,92.06,92.09,1869599998.0
2008-01-23 07:35:00,92.09,92.12,92.07,92.09,1978400001.0
2008-01-23 07:40:00,92.09,92.14,92.06,92.14,1983300002.0
2008-01-23 07:45:00,92.14,92.15,92.055,92.055,1926200002.0
2008-01-23 07:50:00,92.055,92.105,92.045,92.08,1650800001.0
2008-01-23 07:55:00,92.08,92.1,92.04,92.09,1275600000.0
2008-01-23 08:00:00,92.09,92.195,92.09,92.18,1572600000.0
2008-01-23 08:05:00,92.18,92.21,92.13,92.19,2468900000.0
2008-01-23 08:10:00,92.19,92.25,92.18,92.235,2324399999.0
2008-01-23 08:15:00,92.235,92.26,92.22,92.23,2602700008.0
2008-01-23 08:20:00,92.235,92.27,92.15,92.17,2764600013.0
2008-01-23 08:25:00,92.17,92.175,92.01,92.03,2581600000.0
2008-01-23 08:30:00,92.02,92.05,91.91,91.955,4176000003.0
2008-01-23 08:35:00,91.945,92.04,91.945,92.04,2727200002.0
2008-01-23 08:40:00,92.04,92.07,92.0,92.01,1998700000.0
2008-01-23 08:45:00,92.01,92.08,91.995,92.045,825900000.0
2008-01-23 08:50:00,92.04,92.175,92.04,92.145,1382900001.0
2008-01-23 08:55:00,92.145,92.195,92.12,92.18,3147999999.0
2008-01-23 09:00:00,92.18,92.3,92.15,92.23,5453500000.0
2008-01-23 09:05:00,92.23,92.24,92.09,92.11,4526799989.0
2008-01-23 09:10:00,92.11,92.18,92.09,92.145,3346900010.0
2008-01-23 09:15:00,92.145,92.285,92.145,92.245,3290300013.0
2008-01-23 09:20:00,92.245,92.275,92.205,92.23,2875300003.0
2008-01-23 09:25:00,92.235,92.24,92.15,92.225,4001499986.0
2008-01-23 09:30:00,92.225,92.315,92.22,92.29,2623200001.0
2008-01-23 09:35:00,92.29,92.43,92.25,92.425,2777000020.0
2008-01-23 09:40:00,92.425,92.525,92.425,92.505,4254300036.0
2008-01-23 09:45:00,92.505,92.64,92.5,92.61,3053000011.0
2008-01-23 09:50:00,92.6,92.625,92.495,92.615,4105300020.0
2008-01-23 09:55:00,92.615,92.74,92.555,92.7,4439799997.0
2008-01-23 10:00:00,92.705,92.775,92.655,92.765,4277850001.0
2008-01-23 10:05:00,92.765,92.775,92.655,92.67,3635199997.0
2008-01-23 10:10:00,92.67,92.68,92.54,92.545,3092200000.0
2008-01-23 10:15:00,92.545,92.65,92.49,92.6,3329400001.0
2008-01-23 10:20:00,92.6,92.68,92.555,92.595,4346000005.0
2008-01-23 10:25:00,92.595,92.655,92.565,92.565,3796400010.0
2008-01-23 10:30:00,92.57,92.58,92.475,92.52,1795400000.0
2008-01-23 10:35:00,92.51,92.59,92.495,92.545,2828500005.0
2008-01-23 10:40:00,92.555,92.61,92.535,92.605,4172599997.0
2008-01-23 10:45:00,92.605,92.635,92.535,92.57,3668800006.0
2008-01-23 10:50:00,92.57,92.635,92.515,92.615,3840700015.0
2008-01-23 10:55:00,92.615,92.68,92.585,92.625,3751800013.0
2008-01-23 11:00:00,92.625,92.665,92.575,92.605,4417000010.0
2008-01-23 11:05:00,92.605,92.675,92.505,92.54,4352799996.0
2008-01-23 11:10:00,92.54,92.545,92.365,92.375,2833799993.0
2008-01-23 11:15:00,92.375,92.38,92.18,92.18,3221300000.0
2008-01-23 11:20:00,92.175,92.2,92.06,92.11,2976799998.0
2008-01-23 11:25:00,92.11,92.135,91.9,91.975,5144400013.0
2008-01-23 11:30:00,91.97,92.1,91.89,91.985,4994600028.0
2008-01-23 11:35:00,91.985,92.015,91.795,91.925,4883100021.0
2008-01-23 11:40:00,91.915,92.145,91.885,92.145,4884700008.0
2008-01-23 11:45:00,92.145,92.15,91.985,92.0,4624599990.0
2008-01-23 11:50:00,92.0,92.065,91.945,91.995,3524500011.0
2008-01-23 11:55:00,91.995,92.215,91.98,92.195,4391699998.0
2008-01-23 12:00:00,92.195,92.26,92.125,92.165,3914600014.0
2008-01-23 12:05:00,92.165,92.205,92.115,92.125,4193099986.0
2008-01-23 12:10:00,92.125,92.17,92.055,92.09,4451399998.0
2008-01-23 12:15:00,92.09,92.115,92.035,92.09,3900699978.0
2008-01-23 12:20:00,92.085,92.125,91.975,91.985,4046999995.0
2008-01-23 12:25:00,91.99,92.075,91.845,91.89,4562600005.0
2008-01-23 12:30:00,91.89,91.915,91.755,91.755,4165000008.0
2008-01-23 12:35:00,91.755,91.855,91.745,91.825,5035600014.0
2008-01-23 12:40:00,91.825,91.915,91.765,91.865,4079999995.0
2008-01-23 12:45:00,91.87,91.885,91.765,91.815,4371900007.0
2008-01-23 12:50:00,91.825,91.845,91.735,91.775,4373500005.0
2008-01-23 12:55:00,91.775,91.82,91.72,91.735,3561700004.0
2008-01-23 13:00:00,91.735,91.82,91.68,91.685,3757100002.0
2008-01-23 13:05:00,91.685,91.87,91.655,91.835,5003099999.0
2008-01-23 13:10:00,91.835,91.875,91.755,91.85,3235400009.0
2008-01-23 13:15:00,91.845,91.845,91.7,91.715,4066800023.0
2008-01-23 13:20:00,91.705,91.76,91.59,91.59,3379600005.0
2008-01-23 13:25:00,91.6,91.655,91.425,91.505,4572100002.0
2008-01-23 13:30:00,91.505,91.63,91.485,91.565,5272399998.0
2008-01-23 13:35:00,91.57,91.63,91.525,91.555,4402700007.0
2008-01-23 13:40:00,91.555,91.555,91.38,91.385,3835500014.0
2008-01-23 13:45:00,91.385,91.4,91.205,91.255,5320000005.0
2008-01-23 13:50:00,91.26,91.46,91.165,91.44,4433700011.0
2008-01-23 13:55:00,91.44,91.545,91.435,91.53,4954600010.0
2008-01-23 14:00:00,91.53,91.585,91.445,91.565,4254800017.0
2008-01-23 14:05:00,91.57,91.585,91.445,91.575,4016100002.0
2008-01-23 14:10:00,91.575,91.585,91.519,91.55,2771900004.0
2008-01-23 14:15:00,91.55,91.55,91.45,91.53,3225400012.0
2008-01-23 14:20:00,91.53,91.59,91.52,91.57,2702300014.0
2008-01-23 14:25:00,91.565,91.565,91.47,91.52,2779200001.0
2008-01-23 14:30:00,91.515,91.66,91.505,91.645,3271999997.0
2008-01-23 14:35:00,91.635,91.635,91.515,91.53,3146000008.0
2008-01-23 14:40:00,91.53,91.585,91.515,91.565,3796600009.0
2008-01-23 14:45:00,91.565,91.575,91.395,91.41,4903500027.0
2008-01-23 14:50:00,91.405,91.525,91.29,91.51,4549000001.0
2008-01-23 14:55:00,91.51,91.51,91.405,91.425,4402100015.0
2008-01-23 15:00:00,91.425,91.535,91.28,91.28,5013300008.0
2008-01-23 15:05:00,91.275,91.3,90.965,91.025,5659300012.0
2008-01-23 15:10:00,91.04,91.075,90.8,90.895,5405500010.0
2008-01-23 15:15:00,90.895,90.985,90.72,90.76,5985600015.0
2008-01-23 15:20:00,90.755,90.795,90.485,90.73,5541600007.0
2008-01-23 15:25:00,90.73,90.855,90.665,90.71,5326200031.0
2008-01-23 15:30:00,90.71,90.845,90.405,90.54,5372100018.0
2008-01-23 15:35:00,90.54,90.765,90.505,90.635,4631300003.0
2008-01-23 15:40:00,90.635,90.705,90.565,90.605,4476500005.0
2008-01-23 15:45:00,90.615,90.72,90.575,90.705,5161300006.0
2008-01-23 15:50:00,90.71,90.795,90.665,90.67,4365500004.0
2008-01-23 15:55:00,90.675,90.78,90.665,90.74,4816000007.0
2008-01-23 16:00:00,90.74,90.845,90.675,90.845,5312199997.0
2008-01-23 16:05:00,90.84,91.135,90.815,91.035,4874600000.0
2008-01-23 16:10:00,91.035,91.125,90.79,90.79,5317900013.0
2008-01-23 16:15:00,90.79,90.935,90.78,90.92,4530600001.0
2008-01-23 16:20:00,90.92,90.935,90.835,90.865,4382200005.0
2008-01-23 16:25:00,90.865,90.875,90.755,90.8,3511500000.0
2008-01-23 16:30:00,90.805,90.91,90.755,90.89,4867000004.0
2008-01-23 16:35:00,90.89,90.995,90.8,90.915,4810000008.0
2008-01-23 16:40:00,90.915,91.06,90.9,90.95,2622000000.0
2008-01-23 16:45:00,90.95,91.17,90.925,91.16,3519900000.0
2008-01-23 16:50:00,91.16,91.27,91.04,91.25,3721600000.0
2008-01-23 16:55:00,91.25,91.355,91.16,91.265,3841199997.0
2008-01-23 17:00:00,91.265,91.405,91.245,91.265,2214100000.0
2008-01-23 17:05:00,91.27,91.375,91.225,91.245,3060600000.0
2008-01-23 17:10:00,91.245,91.565,91.245,91.515,2694100001.0
2008-01-23 17:15:00,91.51,91.76,91.495,91.745,3343300000.0
2008-01-23 17:20:00,91.745,91.82,91.52,91.52,4035750000.0
2008-01-23 17:25:00,91.52,91.57,91.325,91.33,3430100000.0
2008-01-23 17:30:00,91.32,91.41,91.205,91.235,4537600001.0
2008-01-23 17:35:00,91.24,91.47,91.21,91.47,4493600001.0
2008-01-23 17:40:00,91.47,91.5,91.22,91.36,4602700000.0
2008-01-23 17:45:00,91.36,91.47,91.27,91.36,4114750000.0
2008-01-23 17:50:00,91.4,91.4,91.24,91.25,3709300001.0
2008-01-23 17:55:00,91.25,91.485,91.24,91.475,3585900000.0
2008-01-23 18:00:00,91.48,91.51,91.385,91.51,3703100001.0
2008-01-23 18:05:00,91.51,91.57,91.35,91.36,3864200004.0
2008-01-23 18:10:00,91.36,91.46,91.355,91.395,4223000000.0
2008-01-23 18:15:00,91.39,91.47,91.36,91.38,4620750002.0
2008-01-23 18:20:00,91.39,91.675,91.375,91.66,3088799998.0
2008-01-23 18:25:00,91.665,91.7,91.53,91.54,4414800000.0
2008-01-23 18:30:00,91.535,91.545,91.27,91.32,4550300002.0
2008-01-23 18:35:00,91.32,91.475,91.3,91.44,4024900000.0
2008-01-23 18:40:00,91.44,91.46,91.32,91.32,2387800000.0
2008-01-23 18:45:00,91.32,91.33,91.13,91.24,4558900001.0
2008-01-23 18:50:00,91.24,91.31,91.18,91.26,3809600000.0
2008-01-23 18:55:00,91.27,91.39,91.21,91.22,2333100000.0
2008-01-23 19:00:00,91.22,91.31,91.17,91.24,3392000002.0
2008-01-23 19:05:00,91.24,91.25,91.14,91.14,1359100000.0
2008-01-23 19:10:00,91.14,91.27,91.11,91.225,2673100000.0
2008-01-23 19:15:00,91.225,91.36,91.115,91.34,3748300002.0
2008-01-23 19:20:00,91.34,91.37,91.23,91.28,2844600000.0
2008-01-23 19:25:00,91.28,91.29,91.165,91.175,2765400000.0
2008-01-23 19:30:00,91.18,91.24,91.035,91.045,3123300000.0
2008-01-23 19:35:00,91.045,91.08,90.86,90.86,3229200001.0
2008-01-23 19:40:00,90.86,90.97,90.84,90.85,2996600001.0
2008-01-23 19:45:00,90.85,90.9,90.69,90.89,4154900000.0
2008-01-23 19:50:00,90.89,91.07,90.855,91.06,3137999997.0
2008-01-23 19:55:00,91.06,91.07,90.94,91.06,3368100000.0
2008-01-23 20:00:00,91.06,91.16,91.04,91.085,3474400002.0
2008-01-23 20:05:00,91.085,91.21,91.07,91.14,2969300000.0
2008-01-23 20:10:00,91.14,91.16,90.995,91.07,3076900000.0
2008-01-23 20:15:00,91.07,91.2,91.07,91.165,2529400000.0
2008-01-23 20:20:00,91.165,91.35,91.15,91.28,2935700000.0
2008-01-23 20:25:00,91.28,91.33,91.165,91.165,2441100000.0
2008-01-23 20:30:00,91.17,91.26,91.075,91.26,3220600000.0
2008-01-23 20:35:00,91.26,91.35,91.22,91.29,2655500000.0
2008-01-23 20:40:00,91.29,91.36,91.195,91.29,2479871104.0
2008-01-23 20:45:00,91.28,91.495,91.27,91.48,2801300000.0
2008-01-23 20:50:00,91.48,91.53,91.405,91.42,2891500000.0
2008-01-23 20:55:00,91.415,91.48,91.3,91.43,2704100000.0
2008-01-23 21:00:00,91.43,91.43,91.3,91.32,2068700000.0
2008-01-23 21:05:00,91.32,91.59,91.32,91.58,3263200000.0
2008-01-23 21:10:00,91.58,91.615,91.465,91.595,3802499998.0
2008-01-23 21:15:00,91.595,91.605,91.475,91.495,4470700002.0
2008-01-23 21:20:00,91.505,91.75,91.475,91.715,4585800000.0
2008-01-23 21:25:00,91.715,92.025,91.715,92.01,5668800001.0
2008-01-23 21:30:00,92.01,92.02,91.725,91.845,5027800005.0
2008-01-23 21:35:00,91.845,91.91,91.735,91.895,4547499999.0
2008-01-23 21:40:00,91.895,91.935,91.755,91.795,4451200001.0
2008-01-23 21:45:00,91.805,91.96,91.775,91.785,4869999997.0
2008-01-23 21:50:00,91.785,91.87,91.735,91.74,3941700000.0
2008-01-23 21:55:00,91.74,91.89,91.715,91.86,4582000000.0
2008-01-23 22:00:00,91.86,92.21,91.81,92.19,4262300000.0
2008-01-23 22:05:00,92.19,92.455,92.15,92.445,3548700002.0
2008-01-23 22:10:00,92.44,92.495,92.36,92.465,4186800000.0
2008-01-23 22:15:00,92.465,92.475,92.235,92.26,3837400000.0
2008-01-23 22:20:00,92.26,92.465,92.205,92.465,2830899999.0
2008-01-23 22:25:00,92.46,92.59,92.45,92.55,4899800002.0
2008-01-23 22:30:00,92.55,92.74,92.45,92.71,3998200001.0
2008-01-23 22:35:00,92.71,92.875,92.69,92.87,4418700000.0
2008-01-23 22:40:00,92.87,92.88,92.68,92.86,4779900000.0
2008-01-23 22:45:00,92.86,93.12,92.825,93.12,3698500000.0
2008-01-23 22:50:00,93.12,93.145,93.04,93.045,4306700000.0
2008-01-23 22:55:00,93.045,93.19,93.04,93.145,4217600000.0
2008-01-23 23:00:00,93.15,93.165,93.025,93.115,4097500000.0
2008-01-23 23:05:00,93.115,93.255,93.065,93.1,3670200000.0
2008-01-23 23:10:00,93.1,93.18,93.08,93.155,2887700000.0
2008-01-23 23:15:00,93.155,93.18,93.1,93.155,1957500000.0
2008-01-23 23:20:00,93.155,93.285,93.14,93.235,2151700000.0
2008-01-23 23:25:00,93.235,93.3,93.22,93.265,2562700000.0
2008-01-23 23:30:00,93.265,93.345,93.24,93.29,2477700000.0
2008-01-23 23:35:00,93.29,93.36,93.285,93.335,2674000000.0
2008-01-23 23:40:00,93.34,93.39,93.32,93.335,2713000000.0
2008-01-23 23:45:00,93.34,93.415,93.33,93.355,2868200000.0
2008-01-23 23:50:00,93.355,93.37,93.16,93.16,3049500000.0
2008-01-23 23:55:00,93.16,93.2,93.115,93.125,2368700000.0
2008-01-24 00:00:00,93.13,93.2,93.055,93.09,1511300000.0
2008-01-24 00:05:00,93.09,93.11,93.025,93.055,2361100000.0
2008-01-24 00:10:00,93.055,93.13,93.04,93.04,1213700000.0
2008-01-24 00:15:00,93.04,93.07,93.01,93.04,1062200000.0
2008-01-24 00:20:00,93.035,93.06,93.005,93.02,1388900000.0
2008-01-24 00:25:00,93.02,93.075,93.01,93.055,1079400000.0
2008-01-24 00:30:00,93.055,93.08,93.025,93.05,917600000.0
2008-01-24 00:35:00,93.05,93.07,93.01,93.025,896200000.0
2008-01-24 00:40:00,93.025,93.06,92.995,93.04,1278600000.0
2008-01-24 00:45:00,93.04,93.07,93.0,93.025,1265400000.0
2008-01-24 00:50:00,93.025,93.08,93.01,93.03,887000000.0
2008-01-24 00:55:00,93.03,93.12,93.03,93.08,699400000.0
2008-01-24 01:00:00,93.08,93.1,93.05,93.1,1317900001.0
2008-01-24 01:05:00,93.1,93.22,93.03,93.22,2534000000.0
2008-01-24 01:10:00,93.22,93.43,93.22,93.36,3396700000.0
2008-01-24 01:15:00,93.36,93.39,93.3,93.305,2381700000.0
2008-01-24 01:20:00,93.32,93.38,93.3,93.3,1954600000.0
2008-01-24 01:25:00,93.3,93.3,93.17,93.22,2134200000.0
2008-01-24 01:30:00,93.22,93.34,93.2,93.34,1632800000.0
2008-01-24 01:35:00,93.34,93.38,93.305,93.32,1663600000.0
2008-01-24 01:40:00,93.32,93.35,93.23,93.27,1160400000.0
2008-01-24 01:45:00,93.27,93.28,93.135,93.17,1488800000.0
2008-01-24 01:50:00,93.17,93.17,92.99,93.03,1923700000.0
2008-01-24 01:55:00,93.03,93.14,92.985,93.14,2168400000.0
2008-01-24 02:00:00,93.14,93.27,93.105,93.11,2568100000.0
2008-01-24 02:05:00,93.12,93.32,93.08,93.28,3201200000.0
2008-01-24 02:10:00,93.28,93.3,93.24,93.28,1869100000.0
2008-01-24 02:15:00,93.28,93.29,93.21,93.235,1811500000.0
2008-01-24 02:20:00,93.24,93.32,93.215,93.32,1888600000.0
2008-01-24 02:25:00,93.33,93.39,93.31,93.35,2481700000.0
2008-01-24 02:30:00,93.35,93.37,93.23,93.23,1966900000.0
2008-01-24 02:35:00,93.24,93.25,93.17,93.24,2689200000.0
2008-01-24 02:40:00,93.24,93.33,93.23,93.32,1928400000.0
2008-01-24 02:45:00,93.32,93.36,93.245,93.26,1940600000.0
2008-01-24 02:50:00,93.26,93.28,93.21,93.24,1994800000.0
2008-01-24 02:55:00,93.24,93.25,93.09,93.1,2542800000.0
2008-01-24 03:00:00,93.11,93.12,93.035,93.035,1953900000.0
2008-01-24 03:05:00,93.035,93.06,92.935,93.06,2691500000.0
2008-01-24 03:10:00,93.06,93.1,93.04,93.04,2089200000.0
2008-01-24 03:15:00,93.04,93.07,92.98,93.0,2160600000.0
2008-01-24 03:20:00,93.0,93.02,92.96,92.97,2023000000.0
2008-01-24 03:25:00,92.97,93.0,92.725,92.785,3093800000.0
2008-01-24 03:30:00,92.785,92.805,92.645,92.735,4601199979.0
2008-01-24 03:35:00,92.735,92.795,92.715,92.735,2407000001.0
2008-01-24 03:40:00,92.735,92.755,92.615,92.685,3306699997.0
2008-01-24 03:45:00,92.685,92.755,92.63,92.665,3783799999.0
2008-01-24 03:50:00,92.665,92.765,92.65,92.765,3465700001.0
2008-01-24 03:55:00,92.765,92.89,92.755,92.845,3361300000.0
2008-01-24 04:00:00,92.845,92.895,92.715,92.72,2589800002.0
2008-01-24 04:05:00,92.72,92.775,92.665,92.695,3767999996.0
2008-01-24 04:10:00,92.695,92.745,92.695,92.695,3190700000.0
2008-01-24 04:15:00,92.695,92.695,92.59,92.595,3868699988.0
2008-01-24 04:20:00,92.595,92.645,92.575,92.585,3059800003.0
2008-01-24 04:25:00,92.585,92.585,92.45,92.525,2601500001.0
2008-01-24 04:30:00,92.525,92.57,92.505,92.545,2595400001.0
2008-01-24 04:35:00,92.545,92.645,92.545,92.625,2718399989.0
2008-01-24 04:40:00,92.625,92.675,92.605,92.665,1776700003.0
2008-01-24 04:45:00,92.665,92.865,92.665,92.86,3249999999.0
2008-01-24 04:50:00,92.86,92.885,92.765,92.81,2895800000.0
2008-01-24 04:55:00,92.805,92.83,92.785,92.82,2669399999.0
2008-01-24 05:00:00,92.82,92.83,92.62,92.625,2793200000.0
2008-01-24 05:05:00,92.625,92.735,92.565,92.725,3762500000.0
2008-01-24 05:10:00,92.72,92.74,92.69,92.705,2158600000.0
2008-01-24 05:15:00,92.705,92.755,92.675,92.685,2069200000.0
2008-01-24 05:20:00,92.695,92.755,92.685,92.755,1841800000.0
2008-01-24 05:25:00,92.755,92.825,92.715,92.735,2213800000.0
2008-01-24 05:30:00,92.735,92.775,92.705,92.775,2313100007.0
2008-01-24 05:35:00,92.775,92.845,92.755,92.845,1509700003.0
2008-01-24 05:40:00,92.845,92.895,92.835,92.885,2740000001.0
2008-01-24 05:45:00,92.885,92.945,92.875,92.91,2842699998.0
2008-01-24 05:50:00,92.915,92.935,92.885,92.935,2175799995.0
2008-01-24 05:55:00,92.935,92.935,92.865,92.885,2596800000.0
2008-01-24 06:00:00,92.885,92.935,92.885,92.925,2213100004.0
2008-01-24 06:05:00,92.925,92.925,92.855,92.89,2699400003.0
2008-01-24 06:10:00,92.89,92.905,92.845,92.895,2326399997.0
2008-01-24 06:15:00,92.895,92.965,92.885,92.965,1949700000.0
2008-01-24 06:20:00,92.97,93.025,92.96,92.975,1600800000.0
2008-01-24 06:25:00,92.975,93.115,92.965,93.065,3059499994.0
2008-01-24 06:30:00,93.065,93.145,93.045,93.135,4015199990.0
2008-01-24 06:35:00,93.135,93.225,93.125,93.185,3636699997.0
2008-01-24 06:40:00,93.185,93.195,93.115,93.115,3525100008.0
2008-01-24 06:45:00,93.115,93.135,93.065,93.115,3548600002.0
2008-01-24 06:50:00,93.125,93.225,93.105,93.205,3455099985.0
2008-01-24 06:55:00,93.215,93.245,93.2,93.205,3244499997.0
2008-01-24 07:00:00,93.205,93.215,93.065,93.085,4370699987.0
2008-01-24 07:05:00,93.095,93.11,92.96,92.965,4145300008.0
2008-01-24 07:10:00,92.965,93.025,92.895,92.915,3325000005.0
2008-01-24 07:15:00,92.92,93.075,92.905,93.065,3212500000.0
2008-01-24 07:20:00,93.065,93.115,93.04,93.095,2374200000.0
2008-01-24 07:25:00,93.1,93.115,93.075,93.075,2375800000.0
2008-01-24 07:30:00,93.075,93.15,93.065,93.085,3477999999.0
2008-01-24 07:35:00,93.085,93.125,93.085,93.105,2005399999.0
2008-01-24 07:40:00,93.105,93.125,93.085,93.105,2493799997.0
2008-01-24 07:45:00,93.105,93.165,93.095,93.165,3126300003.0
2008-01-24 07:50:00,93.165,93.215,93.155,93.185,3107700004.0
2008-01-24 07:55:00,93.185,93.195,93.125,93.145,2688200007.0
2008-01-24 08:00:00,93.145,93.16,93.025,93.155,3430199998.0
2008-01-24 08:05:00,93.155,93.165,93.055,93.095,2603300003.0
2008-01-24 08:10:00,93.095,93.205,93.095,93.15,3835700005.0
2008-01-24 08:15:00,93.15,93.225,93.145,93.175,3514299992.0
2008-01-24 08:20:00,93.175,93.175,93.115,93.115,4283199983.0
2008-01-24 08:25:00,93.115,93.17,93.115,93.135,3689700000.0
2008-01-24 08:30:00,93.135,93.165,93.075,93.095,4151199993.0
2008-01-24 08:35:00,93.095,93.13,92.955,92.985,3783300000.0
2008-01-24 08:40:00,92.975,93.025,92.855,92.905,4441399997.0
2008-01-24 08:45:00,92.905,93.055,92.89,92.995,3906599994.0
2008-01-24 08:50:00,93.005,93.055,92.97,92.975,2812700002.0
2008-01-24 08:55:00,92.975,93.065,92.945,93.065,2936899999.0
2008-01-24 09:00:00,93.065,93.085,92.77,92.79,3172700001.0
2008-01-24 09:05:00,92.79,92.835,92.53,92.725,4420100000.0
2008-01-24 09:10:00,92.725,92.73,92.635,92.695,3185500002.0
2008-01-24 09:15:00,92.695,92.865,92.69,92.745,4201700005.0
2008-01-24 09:20:00,92.745,92.845,92.715,92.795,4305499989.0
2008-01-24 09:25:00,92.795,92.825,92.735,92.81,3183999996.0
2008-01-24 09:30:00,92.815,92.855,92.755,92.845,3684900006.0
2008-01-24 09:35:00,92.845,92.95,92.835,92.935,3604000008.0
2008-01-24 09:40:00,92.935,92.96,92.84,92.88,4766600004.0
2008-01-24 09:45:00,92.88,92.93,92.865,92.905,3433299995.0
2008-01-24 09:50:00,92.905,92.915,92.855,92.86,3385799981.0
2008-01-24 09:55:00,92.86,92.875,92.725,92.735,5176900013.0
2008-01-24 10:00:00,92.735,92.805,92.645,92.695,4162099997.0
2008-01-24 10:05:00,92.705,92.765,92.595,92.615,5249500011.0
2008-01-24 10:10:00,92.615,92.705,92.615,92.625,3767600003.0
2008-01-24 10:15:00,92.625,92.75,92.625,92.73,3171100005.0
2008-01-24 10:20:00,92.73,92.745,92.395,92.415,2834400000.0
2008-01-24 10:25:00,92.415,92.625,92.405,92.585,5279699998.0
2008-01-24 10:30:00,92.585,92.595,92.395,92.395,4313500004.0
2008-01-24 10:35:00,92.395,92.565,92.375,92.52,5201100004.0
2008-01-24 10:40:00,92.52,92.535,92.495,92.525,3559799999.0
2008-01-24 10:45:00,92.525,92.705,92.525,92.705,3572699999.0
2008-01-24 10:50:00,92.705,92.755,92.585,92.585,4866399986.0
2008-01-24 10:55:00,92.585,92.655,92.565,92.645,3671900003.0
2008-01-24 11:00:00,92.645,92.755,92.645,92.695,4149299995.0
2008-01-24 11:05:00,92.695,92.735,92.65,92.685,5498200011.0
2008-01-24 11:10:00,92.685,92.735,92.625,92.735,7163000014.0
2008-01-24 11:15:00,92.735,92.825,92.68,92.755,5012800001.0
2008-01-24 11:20:00,92.755,92.945,92.745,92.935,3942299992.0
2008-01-24 11:25:00,92.935,93.125,92.905,93.09,4984900005.0
2008-01-24 11:30:00,93.09,93.095,92.895,92.925,7227500001.0
2008-01-24 11:35:00,92.935,92.95,92.875,92.915,6593700014.0
2008-01-24 11:40:00,92.915,92.925,92.755,92.8,3811599998.0
2008-01-24 11:45:00,92.8,92.845,92.71,92.72,503600000.0
2008-01-24 11:50:00,92.725,92.815,92.675,92.775,2091500000.0
2008-01-24 11:55:00,92.785,92.79,92.595,92.625,966699998.0
2008-01-24 12:00:00,92.625,92.665,92.545,92.56,1351600002.0
2008-01-24 12:05:00,92.56,92.615,92.465,92.525,4026700003.0
2008-01-24 12:10:00,92.535,92.625,92.495,92.615,4259399996.0
2008-01-24 12:15:00,92.615,92.63,92.575,92.575,3176999996.0
2008-01-24 12:20:00,92.57,92.585,92.525,92.565,3451600001.0
2008-01-24 12:25:00,92.565,92.585,92.465,92.465,2913300005.0
2008-01-24 12:30:00,92.465,92.485,92.37,92.415,4430700009.0
2008-01-24 12:35:00,92.415,92.415,92.245,92.295,5377200005.0
2008-01-24 12:40:00,92.295,92.425,92.28,92.425,3321499994.0
2008-01-24 12:45:00,92.425,92.545,92.38,92.455,5137100008.0
2008-01-24 12:50:00,92.455,92.535,92.365,92.475,4779600007.0
2008-01-24 12:55:00,92.475,92.685,92.475,92.645,4012199999.0
2008-01-24 13:00:00,92.645,92.885,92.615,92.805,4515300006.0
2008-01-24 13:05:00,92.805,93.105,92.805,92.89,6062799994.0
2008-01-24 13:10:00,92.89,92.965,92.835,92.855,4260599994.0
2008-01-24 13:15:00,92.855,93.005,92.84,92.925,4734700009.0
2008-01-24 13:20:00,92.925,93.025,92.925,92.94,3783200001.0
2008-01-24 13:25:00,92.94,93.045,92.915,93.015,4278299991.0
2008-01-24 13:30:00,93.015,93.065,92.985,92.995,3390500010.0
2008-01-24 13:35:00,92.995,93.125,92.955,93.035,5671800009.0
2008-01-24 13:40:00,93.035,93.265,93.015,93.255,3753400008.0
2008-01-24 13:45:00,93.255,93.455,93.225,93.27,4223200002.0
2008-01-24 13:50:00,93.27,93.445,93.255,93.415,4093400005.0
2008-01-24 13:55:00,93.415,93.465,93.29,93.4,2986100000.0
2008-01-24 14:00:00,93.4,93.495,93.4,93.485,2825299999.0
2008-01-24 14:05:00,93.49,93.585,93.435,93.565,3377300000.0
2008-01-24 14:10:00,93.555,93.57,93.395,93.41,2018099995.0
2008-01-24 14:15:00,93.41,93.445,93.36,93.365,1692700000.0
2008-01-24 14:20:00,93.37,93.395,93.3,93.33,3619299997.0
2008-01-24 14:25:00,93.325,93.34,93.275,93.295,2206500001.0
2008-01-24 14:30:00,93.295,93.33,93.265,93.3,607000000.0
2008-01-24 14:35:00,93.3,93.325,93.265,93.32,213200000.0
2008-01-24 14:40:00,93.315,93.425,93.315,93.37,350400000.0
2008-01-24 14:45:00,93.37,93.43,93.315,93.37,811500000.0
2008-01-24 14:50:00,93.375,93.555,93.37,93.545,708250000.0
2008-01-24 14:55:00,93.54,93.55,93.42,93.42,1316400001.0
2008-01-24 15:00:00,93.42,93.435,93.205,93.3,560000000.0
2008-01-24 15:05:00,93.3,93.325,93.205,93.26,351600000.0
2008-01-24 15:10:00,93.27,93.335,93.24,93.245,704200000.0
2008-01-24 15:15:00,93.23,93.3,93.16,93.265,1185900000.0
2008-01-24 15:20:00,93.265,93.295,93.13,93.155,670300000.0
2008-01-24 15:25:00,93.155,93.215,93.12,93.125,515600000.0
2008-01-24 15:30:00,93.125,93.435,93.125,93.385,1022600000.0
2008-01-24 15:35:00,93.38,93.49,93.35,93.425,1004400001.0
2008-01-24 15:40:00,93.425,93.475,93.385,93.46,1027000000.0
2008-01-24 15:45:00,93.465,93.505,93.415,93.455,1214400001.0
2008-01-24 15:50:00,93.45,93.5,93.33,93.43,1500600000.0
2008-01-24 15:55:00,93.43,93.455,93.375,93.425,911100000.0
2008-01-24 16:00:00,93.42,93.485,93.38,93.395,852200000.0
2008-01-24 16:05:00,93.39,93.45,93.37,93.43,1062700000.0
2008-01-24 16:10:00,93.43,93.51,93.39,93.445,1411800000.0
2008-01-24 16:15:00,93.445,93.47,93.415,93.46,1823800000.0
2008-01-24 16:20:00,93.455,93.54,93.44,93.485,1998900000.0
2008-01-24 16:25:00,93.485,93.58,93.455,93.515,2804600000.0
2008-01-24 16:30:00,93.515,93.655,93.51,93.54,3597400001.0
2008-01-24 16:35:00,93.54,93.615,93.43,93.6,3534999999.0
2008-01-24 16:40:00,93.59,93.715,93.535,93.685,3771600000.0
2008-01-24 16:45:00,93.695,93.72,93.595,93.675,3393500000.0
2008-01-24 16:50:00,93.675,93.82,93.66,93.795,2835000000.0
2008-01-24 16:55:00,93.795,93.825,93.66,93.725,2541600000.0
2008-01-24 17:00:00,93.72,93.965,93.605,93.935,3703599998.0
2008-01-24 17:05:00,93.935,93.935,93.75,93.805,1878999999.0
2008-01-24 17:10:00,93.815,93.85,93.425,93.49,2119200001.0
2008-01-24 17:15:00,93.485,93.655,93.39,93.565,4559999998.0
2008-01-24 17:20:00,93.57,93.57,93.31,93.5,4247399996.0
2008-01-24 17:25:00,93.495,93.58,93.465,93.535,2217100001.0
2008-01-24 17:30:00,93.53,93.565,93.335,93.38,1939500000.0
2008-01-24 17:35:00,93.38,93.625,93.38,93.585,1361000000.0
2008-01-24 17:40:00,93.585,93.645,93.42,93.555,1142000000.0
2008-01-24 17:45:00,93.555,93.69,93.53,93.66,2902600000.0
2008-01-24 17:50:00,93.645,93.685,93.57,93.63,2065600000.0
2008-01-24 17:55:00,93.63,93.71,93.54,93.68,3163200000.0
2008-01-24 18:00:00,93.68,93.68,93.395,93.405,3412899997.0
2008-01-24 18:05:00,93.405,93.445,93.345,93.385,1681600000.0
2008-01-24 18:10:00,93.385,93.565,93.385,93.55,2285800001.0
2008-01-24 18:15:00,93.545,93.545,93.415,93.48,3071000000.0
2008-01-24 18:20:00,93.48,93.575,93.455,93.535,2805000000.0
2008-01-24 18:25:00,93.535,93.81,93.53,93.775,3253600000.0
2008-01-24 18:30:00,93.775,93.82,93.685,93.775,3733400000.0
2008-01-24 18:35:00,93.775,93.795,93.71,93.765,4281699997.0
2008-01-24 18:40:00,93.765,93.795,93.715,93.745,3410300000.0
2008-01-24 18:45:00,93.745,93.835,93.725,93.755,3987700000.0
2008-01-24 18:50:00,93.74,93.81,93.715,93.755,3569400000.0
2008-01-24 18:55:00,93.755,93.775,93.685,93.74,3596900000.0
2008-01-24 19:00:00,93.74,93.825,93.71,93.795,5420699996.0
2008-01-24 19:05:00,93.775,93.86,93.77,93.815,5438700000.0
2008-01-24 19:10:00,93.815,93.84,93.775,93.8,5713999986.0
2008-01-24 19:15:00,93.8,93.855,93.755,93.78,5890900000.0
2008-01-24 19:20:00,93.78,93.825,93.73,93.735,7541100016.0
2008-01-24 19:25:00,93.73,93.735,93.585,93.655,6187099995.0
2008-01-24 19:30:00,93.655,93.715,93.57,93.595,7139700012.0
2008-01-24 19:35:00,93.595,93.63,93.44,93.465,7128199999.0
2008-01-24 19:40:00,93.46,93.555,93.435,93.51,6821800004.0
2008-01-24 19:45:00,93.51,93.595,93.505,93.595,4362900000.0
2008-01-24 19:50:00,93.595,93.655,93.575,93.625,5724600000.0
2008-01-24 19:55:00,93.62,93.71,93.605,93.625,6166500000.0
2008-01-24 20:00:00,93.625,93.695,93.59,93.68,7020399987.0
2008-01-24 20:05:00,93.68,93.68,93.43,93.445,5320200000.0
2008-01-24 20:10:00,93.445,93.66,93.43,93.635,5570200000.0
2008-01-24 20:15:00,93.635,93.68,93.625,93.655,6024700000.0
2008-01-24 20:20:00,93.655,93.685,93.605,93.605,7717199984.0
2008-01-24 20:25:00,93.605,93.635,93.595,93.595,6587000000.0
2008-01-24 20:30:00,93.595,93.615,93.545,93.595,5979599999.0
2008-01-24 20:35:00,93.595,93.775,93.595,93.735,6201200001.0
2008-01-24 20:40:00,93.725,93.855,93.725,93.84,5771400022.0
2008-01-24 20:45:00,93.84,93.875,93.815,93.835,6406800000.0
2008-01-24 20:50:00,93.835,93.965,93.805,93.95,5512400000.0
2008-01-24 20:55:00,93.95,93.965,93.875,93.925,5879400000.0
2008-01-24 21:00:00,93.925,93.995,93.855,93.975,6069599995.0
2008-01-24 21:05:00,93.985,94.075,93.975,94.005,5832400002.0
2008-01-24 21:10:00,94.035,94.055,93.935,93.975,6920400034.0
2008-01-24 21:15:00,93.975,94.05,93.955,94.025,6653700022.0
2008-01-24 21:20:00,94.025,94.245,93.89,94.235,7626999997.0
2008-01-24 21:25:00,94.235,94.24,94.065,94.115,5825500001.0
2008-01-24 21:30:00,94.115,94.145,94.015,94.055,6228999995.0
2008-01-24 21:35:00,94.05,94.185,94.04,94.155,5532899990.0
2008-01-24 21:40:00,94.0,94.2,94.0,94.145,6218100003.0
2008-01-24 21:45:00,94.145,94.19,94.065,94.075,6000600000.0
2008-01-24 21:50:00,94.075,94.09,94.015,94.035,6489100001.0
2008-01-24 21:55:00,94.035,94.055,93.835,93.93,6027599998.0
2008-01-24 22:00:00,93.935,93.945,93.845,93.925,8024799997.0
2008-01-24 22:05:00,93.93,93.99,93.92,93.98,6562000000.0
2008-01-24 22:10:00,93.98,94.0,93.935,93.94,7477399998.0
2008-01-24 22:15:00,93.94,93.94,93.845,93.885,7032800000.0
2008-01-24 22:20:00,93.885,93.935,93.865,93.885,8054700002.0
2008-01-24 22:25:00,93.895,93.92,93.845,93.885,6862800001.0
2008-01-24 22:30:00,93.885,93.96,93.885,93.945,6896400000.0
2008-01-24 22:35:00,93.945,94.05,93.935,94.025,6711200001.0
2008-01-24 22:40:00,94.025,94.195,94.02,94.185,6899300000.0
2008-01-24 22:45:00,94.185,94.195,94.075,94.145,7533000001.0
2008-01-24 22:50:00,94.145,94.215,94.105,94.175,6131299999.0
2008-01-24 22:55:00,94.5,94.5,94.165,94.165,5290999973.0
2008-01-24 23:00:00,94.165,94.235,94.145,94.195,8289900000.0
2008-01-24 23:05:00,94.62,94.62,94.135,94.15,10315200000.0
2008-01-24 23:10:00,94.15,94.215,94.145,94.175,7716600000.0
2008-01-24 23:15:00,94.175,94.215,94.165,94.195,6877600000.0
2008-01-24 23:20:00,94.195,94.32,94.195,94.295,6448100000.0
2008-01-24 23:25:00,94.295,94.465,94.295,94.44,5925000000.0
2008-01-24 23:30:00,94.445,94.45,94.33,94.37,6010200000.0
2008-01-24 23:35:00,94.37,94.395,94.34,94.365,6330900000.0
2008-01-24 23:40:00,94.365,94.37,94.295,94.305,7366300000.0
2008-01-24 23:45:00,94.295,94.415,94.29,94.41,6458400000.0
2008-01-24 23:50:00,94.41,94.5,94.355,94.49,5189800000.0
2008-01-24 23:55:00,94.495,94.525,94.45,94.51,5850900000.0
2008-01-25 00:00:00,94.51,94.62,94.485,94.62,7278900000.0
2008-01-25 00:05:00,94.62,94.63,94.58,94.61,5053300000.0
2008-01-25 00:10:00,94.62,94.64,94.58,94.58,5338400000.0
2008-01-25 00:15:00,94.58,94.605,94.56,94.56,6273800000.0
2008-01-25 00:20:00,94.56,94.61,94.54,94.585,4927300000.0
2008-01-25 00:25:00,94.585,94.585,94.47,94.5,5620000000.0
2008-01-25 00:30:00,94.5,94.545,94.47,94.54,3425500000.0
2008-01-25 00:35:00,94.54,94.585,94.51,94.575,4058800000.0
2008-01-25 00:40:00,94.575,94.595,94.56,94.585,3554000000.0
2008-01-25 00:45:00,94.58,94.615,94.57,94.59,4675900000.0
2008-01-25 00:50:00,94.59,94.59,94.42,94.42,4955200000.0
2008-01-25 00:55:00,94.42,94.52,94.42,94.505,5228800000.0
2008-01-25 01:00:00,94.505,94.545,94.49,94.54,7062300000.0
2008-01-25 01:05:00,94.54,94.57,94.525,94.54,5388100000.0
2008-01-25 01:10:00,94.54,94.555,94.47,94.505,3699700000.0
2008-01-25 01:15:00,94.505,94.52,94.42,94.5,3073900000.0
2008-01-25 01:20:00,94.5,94.53,94.485,94.5,1561700000.0
2008-01-25 01:25:00,94.49,94.5,94.475,94.48,1014200000.0
2008-01-25 01:30:00,94.48,94.55,94.47,94.54,1576500000.0
2008-01-25 01:35:00,94.54,94.585,94.515,94.525,1254000000.0
2008-01-25 01:40:00,94.525,94.555,94.505,94.53,2639999999.0
2008-01-25 01:45:00,94.53,94.61,94.525,94.595,4104899999.0
2008-01-25 01:50:00,94.595,94.615,94.55,94.615,3854400003.0
2008-01-25 01:55:00,94.615,94.64,94.55,94.56,3434899990.0
2008-01-25 02:00:00,94.56,94.57,94.515,94.53,5533199999.0
2008-01-25 02:05:00,94.53,94.54,94.465,94.5,4652100000.0
2008-01-25 02:10:00,94.5,94.5,94.34,94.37,3964100000.0
2008-01-25 02:15:00,94.37,94.42,94.255,94.305,3705800002.0
2008-01-25 02:20:00,94.31,94.44,94.305,94.43,2501900000.0
2008-01-25 02:25:00,94.43,94.48,94.4,94.46,3774300000.0
2008-01-25 02:30:00,94.46,94.54,94.45,94.5,3517900000.0
2008-01-25 02:35:00,94.495,94.495,94.415,94.45,1832700000.0
2008-01-25 02:40:00,94.45,94.45,94.405,94.42,2178100000.0
2008-01-25 02:45:00,94.42,94.425,94.345,94.38,3057700000.0
2008-01-25 02:50:00,94.38,94.435,94.36,94.435,3035800000.0
2008-01-25 02:55:00,94.43,94.5,94.39,94.45,3377800000.0
2008-01-25 03:00:00,94.45,94.54,94.41,94.54,3057400000.0
2008-01-25 03:05:00,94.54,94.55,94.505,94.515,2971600000.0
2008-01-25 03:10:00,94.52,94.56,94.47,94.53,4600100001.0
2008-01-25 03:15:00,94.53,94.73,94.53,94.69,4368299998.0
2008-01-25 03:20:00,94.685,94.74,94.66,94.74,4548700001.0
2008-01-25 03:25:00,94.74,94.74,94.52,94.55,4405700000.0
2008-01-25 03:30:00,94.55,94.68,94.55,94.66,4054599998.0
2008-01-25 03:35:00,94.66,94.72,94.64,94.71,4633600000.0
2008-01-25 03:40:00,94.705,94.75,94.695,94.72,3326900000.0
2008-01-25 03:45:00,94.72,94.81,94.71,94.81,4125800000.0
2008-01-25 03:50:00,94.81,94.81,94.77,94.805,4245000000.0
2008-01-25 03:55:00,94.805,94.81,94.745,94.765,3436300001.0
2008-01-25 04:00:00,94.765,94.785,94.73,94.76,1953000000.0
2008-01-25 04:05:00,94.76,94.81,94.735,94.81,2618100000.0
2008-01-25 04:10:00,94.805,94.82,94.77,94.77,5439100000.0
2008-01-25 04:15:00,94.77,94.79,94.76,94.77,4114900000.0
2008-01-25 04:20:00,94.77,94.77,94.74,94.77,3978000000.0
2008-01-25 04:25:00,94.77,94.79,94.735,94.75,4069900000.0
2008-01-25 04:30:00,94.75,94.775,94.72,94.75,3138200000.0
2008-01-25 04:35:00,94.75,94.78,94.725,94.76,6178500000.0
2008-01-25 04:40:00,94.755,94.785,94.75,94.78,5275300000.0
2008-01-25 04:45:00,94.78,94.8,94.755,94.76,3168800000.0
2008-01-25 04:50:00,94.76,94.77,94.73,94.73,3716300000.0
2008-01-25 04:55:00,94.73,94.75,94.715,94.74,5392400000.0
2008-01-25 05:00:00,94.74,94.74,94.64,94.64,5400700002.0
2008-01-25 05:05:00,94.64,94.69,94.63,94.69,4416200001.0
2008-01-25 05:10:00,94.69,94.69,94.64,94.655,4775600000.0
2008-01-25 05:15:00,94.655,94.66,94.63,94.645,3271000000.0
2008-01-25 05:20:00,94.645,94.66,94.6,94.64,3386700000.0
2008-01-25 05:25:00,94.64,94.74,94.64,94.705,4813600000.0
2008-01-25 05:30:00,94.705,94.725,94.675,94.71,4964400000.0
2008-01-25 05:35:00,94.71,94.75,94.7,94.705,2639800000.0
2008-01-25 05:40:00,94.705,94.78,94.705,94.77,3623200000.0
2008-01-25 05:45:00,94.77,94.78,94.695,94.705,2793100000.0
2008-01-25 05:50:00,94.705,94.72,94.7,94.72,2024800000.0
2008-01-25 05:55:00,94.72,94.73,94.695,94.71,3144500000.0
2008-01-25 06:00:00,94.71,94.73,94.69,94.72,4614100000.0
2008-01-25 06:05:00,94.72,94.73,94.68,94.71,4010900000.0
2008-01-25 06:10:00,94.71,94.76,94.695,94.71,3847300000.0
2008-01-25 06:15:00,94.71,94.73,94.69,94.73,2723300000.0
2008-01-25 06:20:00,94.73,94.76,94.67,94.71,2232500000.0
2008-01-25 06:25:00,94.71,94.72,94.655,94.67,2176500000.0
2008-01-25 06:30:00,94.66,94.68,94.585,94.61,3529600000.0
2008-01-25 06:35:00,94.61,94.65,94.545,94.62,1385400000.0
2008-01-25 06:40:00,94.62,94.68,94.595,94.66,3715200000.0
2008-01-25 06:45:00,94.66,94.665,94.615,94.64,4686200000.0
2008-01-25 06:50:00,94.64,94.68,94.63,94.665,3927900000.0
2008-01-25 06:55:00,94.67,94.81,94.66,94.81,2534700000.0
2008-01-25 07:00:00,94.81,94.81,94.74,94.78,1218400000.0
2008-01-25 07:05:00,94.78,94.9,94.78,94.845,2417000000.0
2008-01-25 07:10:00,94.85,94.97,94.82,94.91,4740700000.0
2008-01-25 07:15:00,94.91,94.98,94.86,94.9,3122500000.0
2008-01-25 07:20:00,94.9,94.97,94.88,94.95,4120500000.0
2008-01-25 07:25:00,94.95,95.055,94.93,95.0,2811900000.0
2008-01-25 07:30:00,95.0,95.015,94.855,94.875,4397600000.0
2008-01-25 07:35:00,94.875,94.93,94.82,94.895,3007200000.0
2008-01-25 07:40:00,94.895,94.955,94.89,94.89,3488500000.0
2008-01-25 07:45:00,94.89,94.93,94.84,94.93,3502800000.0
2008-01-25 07:50:00,94.93,95.01,94.91,94.98,3599400000.0
2008-01-25 07:55:00,94.98,95.02,94.955,94.98,3112800000.0
2008-01-25 08:00:00,94.98,95.14,94.94,95.13,2076800000.0
2008-01-25 08:05:00,95.13,95.14,95.0,95.055,3242100000.0
2008-01-25 08:10:00,95.055,95.11,94.945,94.995,3727500000.0
2008-01-25 08:15:00,94.995,95.03,94.96,95.02,3837300000.0
2008-01-25 08:20:00,95.02,95.03,94.96,94.985,4811300000.0
2008-01-25 08:25:00,94.985,95.05,94.975,95.03,4150500000.0
2008-01-25 08:30:00,95.04,95.08,94.98,95.02,3267200000.0
2008-01-25 08:35:00,95.02,95.06,95.01,95.02,2145000000.0
2008-01-25 08:40:00,95.02,95.13,95.005,95.07,6199800000.0
2008-01-25 08:45:00,95.07,95.14,95.065,95.115,5474600000.0
2008-01-25 08:50:00,95.12,95.165,95.11,95.165,4480200000.0
2008-01-25 08:55:00,95.165,95.18,95.075,95.18,5918600000.0
2008-01-25 09:00:00,95.175,95.175,95.04,95.07,7062399998.0
2008-01-25 09:05:00,95.07,95.09,94.965,95.04,4769599998.0
2008-01-25 09:10:00,95.04,95.14,95.01,95.1,4071900000.0
2008-01-25 09:15:00,95.1,95.14,95.065,95.08,6517300000.0
2008-01-25 09:20:00,95.08,95.23,95.075,95.15,6786200000.0
2008-01-25 09:25:00,95.15,95.24,95.135,95.21,7286800000.0
2008-01-25 09:30:00,95.21,95.245,95.14,95.18,6319700000.0
2008-01-25 09:35:00,95.18,95.19,95.1,95.11,7362000000.0
2008-01-25 09:40:00,95.11,95.14,95.1,95.1,5259600000.0
2008-01-25 09:45:00,95.1,95.16,95.1,95.12,5233600000.0
2008-01-25 09:50:00,95.12,95.15,95.1,95.12,8214350000.0
2008-01-25 09:55:00,95.12,95.18,95.07,95.18,6384499999.0
2008-01-25 10:00:00,95.175,95.29,95.175,95.28,6190799999.0
2008-01-25 10:05:00,95.275,95.3,95.19,95.2,4720100000.0
2008-01-25 10:10:00,95.195,95.26,95.15,95.21,5373100003.0
2008-01-25 10:15:00,95.21,95.24,95.17,95.19,7014500000.0
2008-01-25 10:20:00,95.19,95.325,95.19,95.295,7115700001.0
2008-01-25 10:25:00,95.295,95.395,95.27,95.28,7595699997.0
2008-01-25 10:30:00,95.31,95.38,95.29,95.31,6349900005.0
2008-01-25 10:35:00,95.31,95.34,95.26,95.26,5403600024.0
2008-01-25 10:40:00,95.26,95.32,95.16,95.195,3818200009.0
2008-01-25 10:45:00,95.205,95.255,95.13,95.18,3181800000.0
2008-01-25 10:50:00,95.17,95.175,94.951,95.02,3758100000.0
2008-01-25 10:55:00,95.025,95.15,95.02,95.15,4639800002.0
2008-01-25 11:00:00,95.15,95.17,95.065,95.105,4476200000.0
2008-01-25 11:05:00,95.105,95.22,95.035,95.215,4737200000.0
2008-01-25 11:10:00,95.215,95.27,95.175,95.185,4996800000.0
2008-01-25 11:15:00,95.185,95.22,95.135,95.135,6669399999.0
2008-01-25 11:20:00,95.135,95.27,95.135,95.23,4526000007.0
2008-01-25 11:25:00,95.23,95.33,95.225,95.29,3251800000.0
2008-01-25 11:30:00,95.29,95.34,95.22,95.22,2778600000.0
2008-01-25 11:35:00,95.22,95.24,95.125,95.125,4130000000.0
2008-01-25 11:40:00,95.125,95.135,95.085,95.12,4611200000.0
2008-01-25 11:45:00,95.12,95.145,95.01,95.115,1706900000.0
2008-01-25 11:50:00,95.115,95.155,95.005,95.065,2829600000.0
2008-01-25 11:55:00,95.065,95.095,95.015,95.065,1870700000.0
2008-01-25 12:00:00,95.065,95.08,94.93,94.975,2668600000.0
2008-01-25 12:05:00,94.975,95.01,94.965,94.99,7303500000.0
2008-01-25 12:10:00,94.99,95.0,94.86,94.92,5934300000.0
2008-01-25 12:15:00,94.92,94.98,94.915,94.965,1168100000.0
2008-01-25 12:20:00,94.965,95.225,94.965,95.195,5881300003.0
2008-01-25 12:25:00,95.19,95.22,95.165,95.22,6291600009.0
2008-01-25 12:30:00,95.22,95.27,95.1,95.16,7149199999.0
2008-01-25 12:35:00,95.16,95.18,95.005,95.035,6688799999.0
2008-01-25 12:40:00,95.04,95.05,94.965,95.0,6248600002.0
2008-01-25 12:45:00,95.0,95.055,94.98,95.01,6053900000.0
2008-01-25 12:50:00,95.01,95.1,95.005,95.04,5446800000.0
2008-01-25 12:55:00,95.045,95.06,94.9,94.95,6604500000.0
2008-01-25 13:00:00,94.95,95.0,94.875,94.95,6338700002.0
2008-01-25 13:05:00,94.95,95.005,94.87,94.9,6531700005.0
2008-01-25 13:10:00,94.9,95.02,94.9,94.995,7534700000.0
2008-01-25 13:15:00,94.995,95.08,94.995,95.06,7359900000.0
2008-01-25 13:20:00,95.06,95.085,95.015,95.07,8039799992.0
2008-01-25 13:25:00,95.07,95.08,94.98,94.98,5306600000.0
2008-01-25 13:30:00,94.98,94.98,94.885,94.91,5259200000.0
2008-01-25 13:35:00,94.9,94.92,94.84,94.91,5185600000.0
2008-01-25 13:40:00,94.91,94.915,94.845,94.87,5693500000.0
2008-01-25 13:45:00,94.87,94.91,94.855,94.9,4479300000.0
2008-01-25 13:50:00,94.9,94.9,94.75,94.76,6721300000.0
2008-01-25 13:55:00,94.76,94.79,94.705,94.705,6907200000.0
2008-01-25 14:00:00,94.71,94.79,94.64,94.65,4704399999.0
2008-01-25 14:05:00,94.65,94.74,94.57,94.59,6668800000.0
2008-01-25 14:10:00,94.59,94.62,94.51,94.58,4912900000.0
2008-01-25 14:15:00,94.58,94.7,94.56,94.69,5343199989.0
2008-01-25 14:20:00,94.69,94.88,94.675,94.85,4968500000.0
2008-01-25 14:25:00,94.85,94.94,94.84,94.93,6352500000.0
2008-01-25 14:30:00,94.93,94.97,94.9,94.93,5776700000.0
2008-01-25 14:35:00,94.925,94.98,94.905,94.98,6292000001.0
2008-01-25 14:40:00,94.98,94.98,94.91,94.96,5137000001.0
2008-01-25 14:45:00,95.2,95.2,94.975,95.09,6537500001.0
2008-01-25 14:50:00,95.09,95.11,95.0,95.02,5918400015.0
2008-01-25 14:55:00,95.02,95.07,95.005,95.03,7211000005.0
2008-01-25 15:00:00,95.03,95.08,94.96,95.05,6425400000.0
2008-01-25 15:05:00,95.05,95.14,94.995,95.01,6308100000.0
2008-01-25 15:10:00,95.01,95.12,95.01,95.08,6374200002.0
2008-01-25 15:15:00,95.08,95.15,95.07,95.1,6740700000.0
2008-01-25 15:20:00,95.1,95.125,94.98,94.985,6678000001.0
2008-01-25 15:25:00,94.98,95.105,94.945,95.09,5076700000.0
2008-01-25 15:30:00,95.09,95.295,95.05,95.165,6082699997.0
2008-01-25 15:35:00,95.165,95.305,95.16,95.24,5669200003.0
2008-01-25 15:40:00,95.24,95.245,95.175,95.2,5111200001.0
2008-01-25 15:45:00,95.2,95.235,95.15,95.165,6241500000.0
2008-01-25 15:50:00,95.165,95.17,94.98,95.055,4379900000.0
2008-01-25 15:55:00,95.055,95.135,95.01,95.11,4737300008.0
2008-01-25 16:00:00,95.11,95.155,95.035,95.08,5081400002.0
2008-01-25 16:05:00,95.08,95.155,95.06,95.13,5418100001.0
2008-01-25 16:10:00,95.13,95.3,95.125,95.255,5038800001.0
2008-01-25 16:15:00,95.255,95.28,95.195,95.215,6546800009.0
2008-01-25 16:20:00,95.215,95.32,95.195,95.265,7902400011.0
2008-01-25 16:25:00,95.265,95.28,95.17,95.22,6137400002.0
2008-01-25 16:30:00,95.225,95.32,95.145,95.235,6106200000.0
2008-01-25 16:35:00,95.235,95.25,95.115,95.13,6426499999.0
2008-01-25 16:40:00,95.13,95.19,95.08,95.085,6477600006.0
2008-01-25 16:45:00,95.085,95.195,95.08,95.16,6892099999.0
2008-01-25 16:50:00,95.17,95.235,95.07,95.12,5691600002.0
2008-01-25 16:55:00,95.105,95.155,95.05,95.085,6430500023.0
2008-01-25 17:00:00,95.085,95.14,95.045,95.11,6128600009.0
2008-01-25 17:05:00,95.11,95.22,95.07,95.17,6000900002.0
2008-01-25 17:10:00,95.17,95.17,95.04,95.045,6945199987.0
2008-01-25 17:15:00,95.045,95.145,94.99,95.115,5496149998.0
2008-01-25 17:20:00,95.115,95.14,95.03,95.065,5540500000.0
2008-01-25 17:25:00,95.065,95.065,94.935,94.945,5701900000.0
2008-01-25 17:30:00,94.945,94.985,94.685,94.7,6535700003.0
2008-01-25 17:35:00,94.695,94.875,94.65,94.795,5268700000.0
2008-01-25 17:40:00,94.795,94.845,94.645,94.82,5373800003.0
2008-01-25 17:45:00,94.81,94.865,94.735,94.81,5277700000.0
2008-01-25 17:50:00,94.81,94.865,94.74,94.82,6917699998.0
2008-01-25 17:55:00,94.82,94.84,94.595,94.685,5675499999.0
2008-01-25 18:00:00,94.685,94.735,94.575,94.595,7078099999.0
2008-01-25 18:05:00,94.595,94.63,94.505,94.535,6451000001.0
2008-01-25 18:10:00,94.53,94.545,94.245,94.25,5959200000.0
2008-01-25 18:15:00,94.25,94.48,94.24,94.48,6314500002.0
2008-01-25 18:20:00,94.48,94.555,94.445,94.445,5969999999.0
2008-01-25 18:25:00,94.445,94.475,94.155,94.26,6133100000.0
2008-01-25 18:30:00,94.265,94.47,94.245,94.47,5611199991.0
2008-01-25 18:35:00,94.47,94.635,94.465,94.575,5980700000.0
2008-01-25 18:40:00,94.57,94.655,94.495,94.515,5975799994.0
2008-01-25 18:45:00,94.505,94.725,94.455,94.57,6322200001.0
2008-01-25 18:50:00,94.57,94.58,94.405,94.505,5220899999.0
2008-01-25 18:55:00,94.505,94.59,94.48,94.59,4311800000.0
2008-01-25 19:00:00,94.585,94.63,94.475,94.56,6261099999.0
2008-01-25 19:05:00,94.56,94.625,94.52,94.57,5892200000.0
2008-01-25 19:10:00,94.565,94.585,94.485,94.525,4996100000.0
2008-01-25 19:15:00,94.525,94.555,94.435,94.46,3932700000.0
2008-01-25 19:20:00,94.46,94.48,94.42,94.455,2961200000.0
2008-01-25 19:25:00,94.455,94.48,94.39,94.395,1875300000.0
2008-01-25 19:30:00,94.395,94.395,94.275,94.32,4500600000.0
2008-01-25 19:35:00,94.32,94.38,94.28,94.33,3579100001.0
2008-01-25 19:40:00,94.33,94.39,94.305,94.39,5745000000.0
2008-01-25 19:45:00,94.39,94.395,94.205,94.24,5727400000.0
2008-01-25 19:50:00,94.24,94.26,94.145,94.16,4327200000.0
2008-01-25 19:55:00,94.15,94.16,93.815,93.82,5766000000.0
2008-01-25 20:00:00,93.82,93.895,93.765,93.89,6426099994.0
2008-01-25 20:05:00,93.89,93.94,93.865,93.875,5208000000.0
2008-01-25 20:10:00,93.875,93.985,93.87,93.945,6630600005.0
2008-01-25 20:15:00,93.945,93.98,93.855,93.97,6207100000.0
2008-01-25 20:20:00,93.965,93.98,93.88,93.91,3455900000.0
2008-01-25 20:25:00,93.91,93.945,93.785,93.815,5036400000.0
2008-01-25 20:30:00,93.81,93.88,93.795,93.85,5531500000.0
2008-01-25 20:35:00,93.85,93.87,93.64,93.86,5529600000.0
2008-01-25 20:40:00,93.855,93.86,93.775,93.83,5738200000.0
2008-01-25 20:45:00,93.825,93.89,93.71,93.725,5071400000.0
2008-01-25 20:50:00,93.73,93.77,93.625,93.66,5123200000.0
2008-01-25 20:55:00,93.66,93.83,93.66,93.775,5778500000.0
2008-01-25 21:00:00,93.775,93.81,93.725,93.8,6105700000.0
2008-01-25 21:05:00,93.8,93.805,93.715,93.805,5667200000.0
2008-01-25 21:10:00,93.8,93.94,93.8,93.935,5504100000.0
2008-01-25 21:15:00,93.935,93.95,93.815,93.825,6675900000.0
2008-01-25 21:20:00,93.825,94.02,93.8,94.015,6033800000.0
2008-01-25 21:25:00,94.015,94.09,93.925,93.975,6227800000.0
2008-01-25 21:30:00,93.975,94.08,93.97,94.01,6800000000.0
2008-01-25 21:35:00,94.01,94.155,93.99,94.11,5594600000.0
2008-01-25 21:40:00,94.11,94.13,93.985,94.03,6458700001.0
2008-01-25 21:45:00,94.025,94.04,93.965,94.01,4982300000.0
2008-01-25 21:50:00,94.01,94.07,93.935,93.995,5618000000.0
2008-01-25 21:55:00,93.99,94.155,93.965,94.14,5837100000.0
2008-01-25 22:00:00,94.14,94.18,94.065,94.175,5527100000.0
2008-01-25 22:05:00,94.17,94.185,94.115,94.145,5741200000.0
2008-01-25 22:10:00,94.145,94.205,94.125,94.2,7282100000.0
2008-01-25 22:15:00,94.2,94.34,94.185,94.29,3094900000.0
2008-01-25 22:20:00,94.29,94.36,94.26,94.325,5033199999.0
2008-01-25 22:25:00,94.32,94.325,94.17,94.19,6555400000.0
2008-01-25 22:30:00,94.19,94.195,94.085,94.12,5503700001.0
2008-01-25 22:35:00,94.12,94.23,94.115,94.145,3637800000.0
2008-01-25 22:40:00,94.145,94.215,94.135,94.19,3904700000.0
2008-01-25 22:45:00,94.19,94.2,94.07,94.09,6167800017.0
2008-01-25 22:50:00,94.09,94.11,93.985,94.005,6843500000.0
2008-01-25 22:55:00,93.995,94.045,93.95,94.005,6661700000.0
2008-01-25 23:00:00,94.005,94.045,93.918,93.919,3294100000.0
2008-01-25 23:05:00,93.914,93.939,93.878,93.884,2038900002.0
2008-01-25 23:10:00,93.878,93.895,93.819,93.827,2053600004.0
2008-01-25 23:15:00,93.82,93.877,93.801,93.871,1589499999.0
2008-01-25 23:20:00,93.881,93.966,93.879,93.955,2586600002.0
2008-01-25 23:25:00,93.957,94.03,93.944,93.98,2917100002.0
2008-01-25 23:30:00,93.986,93.99,93.914,93.934,3319800000.0
2008-01-25 23:35:00,93.931,93.947,93.871,93.929,3055800000.0
2008-01-25 23:40:00,93.928,93.945,93.895,93.935,1835699998.0
2008-01-25 23:45:00,93.933,93.965,93.882,93.923,2872000004.0
2008-01-25 23:50:00,93.922,93.93,93.875,93.886,3102999999.0
2008-01-25 23:55:00,93.891,93.902,93.798,93.818,3629700001.0
2008-01-28 00:00:00,93.72,93.75,93.689,93.748,4135900001.0
2008-01-28 00:05:00,93.75,93.84,93.75,93.82,8209900000.0
2008-01-28 00:10:00,94.07,94.09,93.82,93.86,6551499996.0
2008-01-28 00:15:00,93.86,94.07,93.86,93.97,5343500000.0
2008-01-28 00:20:00,93.96,93.97,93.92,93.94,6820600000.0
2008-01-28 00:25:00,93.91,93.97,93.91,93.94,5524300000.0
2008-01-28 00:30:00,93.94,93.985,93.93,93.975,3490900000.0
2008-01-28 00:35:00,93.975,93.99,93.96,93.99,1695700000.0
2008-01-28 00:40:00,93.99,94.05,93.99,94.03,3744100000.0
2008-01-28 00:45:00,94.03,94.095,94.02,94.075,2683300000.0
2008-01-28 00:50:00,94.075,94.08,93.86,93.88,6842500042.0
2008-01-28 00:55:00,93.98,94.0,93.89,93.97,5942200000.0
2008-01-28 01:00:00,93.97,94.04,93.96,93.965,5840799995.0
2008-01-28 01:05:00,93.965,94.07,93.965,94.07,7677600000.0
2008-01-28 01:10:00,94.07,94.09,94.01,94.035,7212200000.0
2008-01-28 01:15:00,94.035,94.07,93.97,93.97,3021100000.0
2008-01-28 01:20:00,93.97,93.975,93.935,93.96,2726700000.0
2008-01-28 01:25:00,93.96,93.985,93.915,93.95,3858700000.0
2008-01-28 01:30:00,93.95,93.96,93.87,93.88,4059599999.0
2008-01-28 01:35:00,93.88,93.94,93.86,93.895,5206200000.0
2008-01-28 01:40:00,93.9,93.905,93.84,93.88,5823999999.0
2008-01-28 01:45:00,93.88,93.895,93.81,93.85,4279999999.0
2008-01-28 01:50:00,93.85,93.92,93.8,93.885,3966500005.0
2008-01-28 01:55:00,93.885,94.005,93.875,93.995,6218599992.0
2008-01-28 02:00:00,93.995,94.065,93.975,94.035,5751700000.0
2008-01-28 02:05:00,94.035,94.08,94.01,94.08,5952400017.0
2008-01-28 02:10:00,94.08,94.18,94.045,94.18,4159900000.0
2008-01-28 02:15:00,94.185,94.21,94.14,94.14,5113500002.0
2008-01-28 02:20:00,94.14,94.16,94.11,94.12,2765900000.0
2008-01-28 02:25:00,94.12,94.13,94.065,94.1,4209799996.0
2008-01-28 02:30:00,94.1,94.105,93.98,93.99,4114899999.0
2008-01-28 02:35:00,93.99,93.99,93.855,93.865,3312200000.0
2008-01-28 02:40:00,93.86,93.99,93.84,93.975,3970099997.0
2008-01-28 02:45:00,93.975,94.02,93.96,94.0,5206800011.0
2008-01-28 02:50:00,94.0,94.04,93.905,94.025,5392700016.0
2008-01-28 02:55:00,94.02,94.05,93.99,94.03,3873400004.0
2008-01-28 03:00:00,94.03,94.03,93.98,93.99,2609600000.0
2008-01-28 03:05:00,93.995,93.995,93.905,93.925,4569500001.0
2008-01-28 03:10:00,93.925,93.97,93.905,93.945,4217300015.0
2008-01-28 03:15:00,93.945,94.0,93.94,93.99,3035500002.0
2008-01-28 03:20:00,93.99,94.01,93.96,93.97,5581000028.0
2008-01-28 03:25:00,93.97,93.98,93.7,93.96,4384200000.0
2008-01-28 03:30:00,93.96,93.98,93.7,93.73,7292599982.0
2008-01-28 03:35:00,93.93,93.98,93.93,93.965,3698900000.0
2008-01-28 03:40:00,93.965,93.99,93.89,93.895,5020200046.0
2008-01-28 03:45:00,93.895,93.925,93.87,93.9,4581000038.0
2008-01-28 03:50:00,93.9,93.9,93.87,93.88,4130599938.0
2008-01-28 03:55:00,93.88,93.89,93.83,93.89,4166500000.0
2008-01-28 04:00:00,93.89,93.89,93.74,93.75,3199300003.0
2008-01-28 04:05:00,93.75,93.78,93.65,93.67,5740199999.0
2008-01-28 04:10:00,93.67,93.74,93.63,93.72,4719299998.0
2008-01-28 04:15:00,93.72,93.75,93.71,93.74,6321500001.0
2008-01-28 04:20:00,93.74,93.75,93.71,93.71,7128400004.0
2008-01-28 04:25:00,93.71,93.73,93.67,93.68,4204000000.0
2008-01-28 04:30:00,93.68,93.75,93.66,93.74,5709300000.0
2008-01-28 04:35:00,93.73,93.815,93.7,93.71,4571400006.0
2008-01-28 04:40:00,93.71,93.82,93.7,93.8,3601000004.0
2008-01-28 04:45:00,93.8,93.83,93.72,93.815,2818700000.0
2008-01-28 04:50:00,93.815,93.815,93.775,93.78,4131900021.0
2008-01-28 04:55:00,93.785,93.79,93.75,93.77,5192000004.0
2008-01-28 05:00:00,93.77,93.785,93.7,93.73,2455300000.0
2008-01-28 05:05:00,93.73,93.77,93.51,93.745,3212100000.0
2008-01-28 05:10:00,93.745,93.79,93.74,93.75,3668000000.0
2008-01-28 05:15:00,93.75,93.75,93.66,93.69,5732799995.0
2008-01-28 05:20:00,93.69,93.72,93.67,93.68,5061500000.0
2008-01-28 05:25:00,93.68,93.72,93.66,93.715,4570600000.0
2008-01-28 05:30:00,93.715,93.72,93.61,93.61,5338399993.0
2008-01-28 05:35:00,93.61,93.65,93.55,93.565,4012500001.0
2008-01-28 05:40:00,93.565,93.585,93.54,93.57,2977200000.0
2008-01-28 05:45:00,93.57,93.59,93.55,93.58,2340900000.0
2008-01-28 05:50:00,93.58,93.58,93.47,93.525,4482700000.0
2008-01-28 05:55:00,93.525,93.58,93.49,93.54,4218900000.0
2008-01-28 06:00:00,93.54,93.59,93.52,93.52,3395399999.0
2008-01-28 06:05:00,93.28,93.54,93.23,93.51,5316000000.0
2008-01-28 06:10:00,93.51,93.53,93.2,93.22,7022199998.0
2008-01-28 06:15:00,93.41,93.41,93.18,93.23,5702199994.0
2008-01-28 06:20:00,93.24,93.29,93.2,93.24,7707700007.0
2008-01-28 06:25:00,93.25,93.34,93.21,93.32,8513900028.0
2008-01-28 06:30:00,93.32,93.34,93.18,93.2,7749700004.0
2008-01-28 06:35:00,93.19,93.25,93.14,93.17,6078099995.0
2008-01-28 06:40:00,93.17,93.26,93.135,93.25,6165500005.0
2008-01-28 06:45:00,93.25,93.28,93.2,93.25,5882699999.0
2008-01-28 06:50:00,93.25,93.25,93.18,93.21,5783099997.0
2008-01-28 06:55:00,93.22,93.22,93.16,93.22,6532499978.0
2008-01-28 07:00:00,93.29,93.3,93.17,93.295,8520199998.0
2008-01-28 07:05:00,93.295,93.295,93.2,93.21,6987400019.0
2008-01-28 07:10:00,93.17,93.25,93.16,93.23,7283700030.0
2008-01-28 07:15:00,93.23,93.3,93.22,93.29,7939299984.0
2008-01-28 07:20:00,93.29,93.29,93.22,93.25,6723299991.0
2008-01-28 07:25:00,93.25,93.25,93.13,93.15,5634699999.0
2008-01-28 07:30:00,93.15,93.18,93.03,93.17,7683100001.0
2008-01-28 07:35:00,93.17,93.17,93.11,93.15,6198199999.0
2008-01-28 07:40:00,93.15,93.24,93.15,93.23,5802400000.0
2008-01-28 07:45:00,93.23,93.3,93.14,93.28,8350600003.0
2008-01-28 07:50:00,93.28,93.33,93.12,93.27,7446800000.0
2008-01-28 07:55:00,93.19,93.32,93.15,93.3,7907500001.0
2008-01-28 08:00:00,93.3,93.3,93.06,93.09,7965299993.0
2008-01-28 08:05:00,93.1,93.19,93.07,93.17,7110599994.0
2008-01-28 08:10:00,93.17,93.2,93.09,93.1,6110099997.0
2008-01-28 08:15:00,93.1,93.19,93.09,93.17,9886799910.0
2008-01-28 08:20:00,93.17,93.5,93.14,93.49,7083199996.0
2008-01-28 08:25:00,93.15,93.16,93.09,93.12,6786400000.0
2008-01-28 08:30:00,93.12,93.8,93.11,93.67,7087199980.0
2008-01-28 08:35:00,93.09,93.57,93.03,93.05,7496400006.0
2008-01-28 08:40:00,93.55,93.64,93.07,93.64,8391899997.0
2008-01-28 08:45:00,93.13,93.82,93.12,93.19,8759599980.0
2008-01-28 08:50:00,93.19,93.65,93.12,93.64,7965099981.0
2008-01-28 08:55:00,93.19,93.69,93.14,93.61,7377999985.0
2008-01-28 09:00:00,93.3,93.64,93.23,93.25,8088399996.0
2008-01-28 09:05:00,93.25,93.7,93.23,93.29,8190200000.0
2008-01-28 09:10:00,93.29,93.46,93.28,93.46,7128899973.0
2008-01-28 09:15:00,93.46,93.51,93.43,93.49,5841000000.0
2008-01-28 09:20:00,93.49,93.52,93.465,93.5,6593300000.0
2008-01-28 09:25:00,93.5,93.75,93.47,93.75,7784199994.0
2008-01-28 09:30:00,93.73,93.82,93.655,93.685,5842100000.0
2008-01-28 09:35:00,93.685,93.685,93.545,93.565,8308200000.0
2008-01-28 09:40:00,93.565,93.665,93.545,93.64,7161800003.0
2008-01-28 09:45:00,93.64,93.815,93.64,93.8,5060200010.0
2008-01-28 09:50:00,93.8,93.805,93.645,93.78,6895600000.0
2008-01-28 09:55:00,93.77,93.79,93.61,93.625,9515800000.0
2008-01-28 10:00:00,93.79,93.85,93.565,93.66,7342300008.0
2008-01-28 10:05:00,93.66,93.93,93.58,93.735,6735100000.0
2008-01-28 10:10:00,93.735,93.91,93.595,93.62,7707599999.0
2008-01-28 10:15:00,93.62,93.9,93.605,93.88,8530400000.0
2008-01-28 10:20:00,93.89,93.9,93.575,93.595,9831199998.0
2008-01-28 10:25:00,93.595,93.655,93.565,93.635,8415200000.0
2008-01-28 10:30:00,93.635,93.87,93.575,93.87,8012800009.0
2008-01-28 10:35:00,93.685,93.84,93.62,93.645,6794699999.0
2008-01-28 10:40:00,93.645,93.685,93.625,93.67,8349300047.0
2008-01-28 10:45:00,93.67,93.825,93.665,93.815,7015400003.0
2008-01-28 10:50:00,93.815,93.835,93.775,93.785,7980999991.0
2008-01-28 10:55:00,93.785,93.81,93.765,93.81,7335599999.0
2008-01-28 11:00:00,93.81,93.99,93.795,93.91,6570300003.0
2008-01-28 11:05:00,93.91,93.96,93.855,93.9,6562200014.0
2008-01-28 11:10:00,93.905,93.95,93.88,93.91,6826200000.0
2008-01-28 11:15:00,93.91,93.915,93.88,93.895,6409300001.0
2008-01-28 11:20:00,93.895,93.915,93.55,93.89,8720100000.0
2008-01-28 11:25:00,93.89,93.89,93.82,93.83,3695900000.0
2008-01-28 11:30:00,93.83,93.89,93.82,93.87,4195399996.0
2008-01-28 11:35:00,93.87,93.88,93.725,93.735,3847500000.0
2008-01-28 11:40:00,93.735,93.765,93.7,93.7,6347100000.0
2008-01-28 11:45:00,93.7,93.73,93.575,93.6,6512800000.0
2008-01-28 11:50:00,93.6,93.74,93.58,93.72,5806800000.0
2008-01-28 11:55:00,93.72,93.76,93.68,93.76,8399500007.0
2008-01-28 12:00:00,93.57,93.74,93.53,93.725,8263999992.0
2008-01-28 12:05:00,93.725,93.77,93.685,93.7,9088900001.0
2008-01-28 12:10:00,93.69,93.725,93.53,93.64,8066299940.0
2008-01-28 12:15:00,93.64,93.66,93.6,93.615,8033400000.0
2008-01-28 12:20:00,93.615,93.62,93.495,93.55,7160099998.0
2008-01-28 12:25:00,93.55,93.66,93.465,93.65,7546800010.0
2008-01-28 12:30:00,93.46,93.51,93.4,93.41,7605500000.0
2008-01-28 12:35:00,93.41,93.45,93.385,93.435,7921000000.0
2008-01-28 12:40:00,93.435,93.63,93.425,93.595,6485299999.0
2008-01-28 12:45:00,93.585,93.64,93.49,93.62,5174000000.0
2008-01-28 12:50:00,93.62,93.69,93.615,93.65,5093800000.0
2008-01-28 12:55:00,93.65,93.78,93.565,93.77,6428800000.0
2008-01-28 13:00:00,93.56,93.635,93.535,93.625,8394899969.0
2008-01-28 13:05:00,93.63,93.68,93.6,93.61,7306700000.0
2008-01-28 13:10:00,93.61,93.67,93.55,93.63,7876300001.0
2008-01-28 13:15:00,93.63,93.72,93.63,93.71,5805900000.0
2008-01-28 13:20:00,93.705,93.73,93.67,93.7,5281600000.0
2008-01-28 13:25:00,93.71,93.71,93.635,93.67,7593700000.0
2008-01-28 13:30:00,93.665,93.96,93.545,93.57,8929300000.0
2008-01-28 13:35:00,93.57,93.58,93.535,93.56,8170700000.0
2008-01-28 13:40:00,93.56,93.92,93.48,93.91,8440300002.0
2008-01-28 13:45:00,93.58,93.89,93.575,93.88,7966100000.0
2008-01-28 13:50:00,93.68,93.71,93.64,93.705,5920500000.0
2008-01-28 13:55:00,93.705,93.785,93.685,93.78,6926300000.0
2008-01-28 14:00:00,93.78,93.795,93.76,93.77,7772200000.0
2008-01-28 14:05:00,93.77,93.83,93.765,93.815,7434600000.0
2008-01-28 14:10:00,93.815,93.86,93.79,93.86,7369200000.0
2008-01-28 14:15:00,93.86,93.87,93.83,93.85,2095300000.0
2008-01-28 14:20:00,93.85,94.42,93.697,93.7,2864800000.0
2008-01-28 14:25:00,93.692,93.905,93.692,93.905,2316000000.0
2008-01-28 14:30:00,93.905,93.975,93.89,93.925,3579000000.0
2008-01-28 14:35:00,93.925,93.935,93.885,93.895,4412800000.0
2008-01-28 14:40:00,93.9,93.93,93.89,93.93,4287000000.0
2008-01-28 14:45:00,93.93,93.935,93.875,93.88,3194100000.0
2008-01-28 14:50:00,93.88,93.9,93.86,93.895,3186800000.0
2008-01-28 14:55:00,93.895,93.925,93.875,93.92,2798900000.0
2008-01-28 15:00:00,93.92,94.365,93.91,94.3,4232600000.0
2008-01-28 15:05:00,94.3,94.335,94.185,94.32,3354700000.0
2008-01-28 15:10:00,94.32,94.5,94.3,94.4,5668600001.0
2008-01-28 15:15:00,94.4,94.4,94.24,94.31,7106500000.0
2008-01-28 15:20:00,94.3,94.425,94.3,94.34,5738599999.0
2008-01-28 15:25:00,94.34,94.4,94.26,94.4,7653500000.0
2008-01-28 15:30:00,94.29,94.39,94.275,94.29,7139000009.0
2008-01-28 15:35:00,94.29,94.295,94.21,94.22,7412700001.0
2008-01-28 15:40:00,94.22,94.24,94.06,94.07,8349400000.0
2008-01-28 15:45:00,94.26,94.29,94.135,94.15,7913799992.0
2008-01-28 15:50:00,94.15,94.225,94.1,94.13,7693200000.0
2008-01-28 15:55:00,94.14,94.21,94.09,94.18,5877200000.0
2008-01-28 16:00:00,94.18,94.2,94.11,94.16,5423900003.0
2008-01-28 16:05:00,94.16,94.275,94.155,94.26,5414000020.0
2008-01-28 16:10:00,94.26,94.275,94.175,94.2,8549000003.0
2008-01-28 16:15:00,94.2,94.41,94.2,94.36,5961900001.0
2008-01-28 16:20:00,94.37,94.39,94.06,94.06,7758599996.0
2008-01-28 16:25:00,94.32,94.405,94.285,94.4,8007300000.0
2008-01-28 16:30:00,94.4,94.425,94.175,94.21,5749100000.0
2008-01-28 16:35:00,94.21,94.21,93.995,94.04,5012200000.0
2008-01-28 16:40:00,94.035,94.115,93.985,94.1,5821500001.0
2008-01-28 16:45:00,94.1,94.265,94.095,94.205,4535500003.0
2008-01-28 16:50:00,94.205,94.275,94.175,94.205,6276600000.0
2008-01-28 16:55:00,94.205,94.25,94.145,94.145,4980700000.0
2008-01-28 17:00:00,94.145,94.15,93.85,93.935,5157900002.0
2008-01-28 17:05:00,93.935,93.95,93.65,93.65,6485100002.0
2008-01-28 17:10:00,93.65,93.895,93.65,93.88,5190800004.0
2008-01-28 17:15:00,93.88,93.96,93.87,93.91,4853699999.0
2008-01-28 17:20:00,93.91,94.23,93.91,94.065,5188700000.0
2008-01-28 17:25:00,94.065,94.29,94.06,94.275,4083000000.0
2008-01-28 17:30:00,94.275,94.31,94.1,94.185,5529300000.0
2008-01-28 17:35:00,94.185,94.255,94.105,94.15,4702400006.0
2008-01-28 17:40:00,94.15,94.26,94.095,94.18,4556800000.0
2008-01-28 17:45:00,94.185,94.31,94.145,94.295,4661200000.0
2008-01-28 17:50:00,94.29,94.5,94.265,94.335,4209300000.0
2008-01-28 17:55:00,94.33,94.43,94.31,94.4,3853000000.0
2008-01-28 18:00:00,94.4,94.4,94.28,94.375,3811500000.0
2008-01-28 18:05:00,94.375,94.375,94.275,94.305,5831000000.0
2008-01-28 18:10:00,94.305,94.41,94.295,94.38,2571000000.0
2008-01-28 18:15:00,94.38,94.39,94.19,94.19,3019400000.0
2008-01-28 18:20:00,94.185,94.325,94.18,94.295,5213300000.0
2008-01-28 18:25:00,94.295,94.305,94.195,94.26,7059300000.0
2008-01-28 18:30:00,94.26,94.45,94.18,94.39,5221100000.0
2008-01-28 18:35:00,94.39,94.47,94.35,94.45,6886000000.0
2008-01-28 18:40:00,94.45,94.485,94.4,94.405,6082200000.0
2008-01-28 18:45:00,94.405,94.425,94.335,94.385,5642000000.0
2008-01-28 18:50:00,94.385,94.39,94.295,94.295,7848300005.0
2008-01-28 18:55:00,94.3,94.335,94.18,94.18,6039100000.0
2008-01-28 19:00:00,94.18,94.26,94.17,94.26,7753700000.0
2008-01-28 19:05:00,94.26,94.275,94.12,94.165,7034000001.0
2008-01-28 19:10:00,94.165,94.2,94.13,94.14,5531900000.0
2008-01-28 19:15:00,94.14,94.205,94.1,94.195,5860100000.0
2008-01-28 19:20:00,94.195,94.385,94.17,94.37,6670300000.0
2008-01-28 19:25:00,94.375,94.39,94.235,94.295,7296400000.0
2008-01-28 19:30:00,94.295,94.365,94.28,94.29,6213700000.0
2008-01-28 19:35:00,94.29,94.37,94.22,94.33,7507700000.0
2008-01-28 19:40:00,94.33,94.45,94.325,94.43,7657100000.0
2008-01-28 19:45:00,94.43,94.49,94.39,94.45,4735300000.0
2008-01-28 19:50:00,94.45,94.45,94.36,94.36,8014300000.0
2008-01-28 19:55:00,94.36,94.435,94.34,94.425,5393600000.0
2008-01-28 20:00:00,94.425,94.53,94.42,94.53,9391000000.0
2008-01-28 20:05:00,94.53,94.845,94.53,94.66,7198900001.0
2008-01-28 20:10:00,94.66,94.71,94.63,94.65,4475800000.0
2008-01-28 20:15:00,94.645,94.72,94.64,94.695,6293700000.0
2008-01-28 20:20:00,94.695,94.79,94.685,94.76,6479700000.0
2008-01-28 20:25:00,94.76,94.86,94.65,94.685,7236800000.0
2008-01-28 20:30:00,94.685,94.76,94.645,94.725,7881500000.0
2008-01-28 20:35:00,94.725,94.74,94.66,94.66,8287300000.0
2008-01-28 20:40:00,94.66,94.9,94.61,94.665,9178300000.0
2008-01-28 20:45:00,94.665,94.705,94.625,94.67,8750100000.0
2008-01-28 20:50:00,94.67,94.77,94.665,94.77,8284900000.0
2008-01-28 20:55:00,94.77,94.78,94.675,94.68,7740500000.0
2008-01-28 21:00:00,94.685,94.765,94.67,94.765,7238900000.0
2008-01-28 21:05:00,94.765,94.82,94.725,94.78,9833900000.0
2008-01-28 21:10:00,94.78,94.825,94.69,94.69,6926200000.0
2008-01-28 21:15:00,94.735,94.855,94.725,94.83,8438600000.0
2008-01-28 21:20:00,94.83,94.9,94.795,94.81,7535200000.0
2008-01-28 21:25:00,94.81,94.875,94.81,94.865,8172700000.0
2008-01-28 21:30:00,94.865,94.97,94.865,94.935,6480100005.0
2008-01-28 21:35:00,94.935,95.0,94.87,94.91,5531400000.0
2008-01-28 21:40:00,94.91,94.94,94.88,94.93,5729500000.0
2008-01-28 21:45:00,94.93,94.93,94.785,94.79,5893000000.0
2008-01-28 21:50:00,94.785,94.815,94.73,94.81,5194500000.0
2008-01-28 21:55:00,94.815,94.825,94.765,94.82,4790700000.0
2008-01-28 22:00:00,94.82,94.99,94.785,94.87,5714700000.0
2008-01-28 22:05:00,94.87,94.925,94.795,94.85,6193300000.0
2008-01-28 22:10:00,94.85,95.03,94.68,94.68,7300600000.0
2008-01-28 22:15:00,94.69,94.805,94.67,94.755,7915000000.0
2008-01-28 22:20:00,94.755,94.79,94.715,94.75,8347400000.0
2008-01-28 22:25:00,94.75,94.785,94.725,94.765,5926000000.0
2008-01-28 22:30:00,94.765,94.895,94.76,94.89,7640400000.0
2008-01-28 22:35:00,94.89,94.955,94.85,94.945,5421400000.0
2008-01-28 22:40:00,94.945,95.05,94.905,95.05,7024200000.0
2008-01-28 22:45:00,95.05,95.09,95.0,95.005,5257700000.0
2008-01-28 22:50:00,95.005,95.065,94.96,95.0,6601900000.0
2008-01-28 22:55:00,95.0,95.02,94.97,95.02,5671900000.0
2008-01-28 23:00:00,94.98,94.995,94.9,94.93,4565200000.0
2008-01-28 23:05:00,94.93,95.1,94.93,94.96,7399099992.0
2008-01-28 23:10:00,94.96,95.15,94.96,95.14,10266499969.0
2008-01-28 23:15:00,95.13,95.13,94.91,94.93,9536000000.0
2008-01-28 23:20:00,94.93,95.22,94.9,94.935,9613399946.0
2008-01-28 23:25:00,94.935,95.22,94.93,95.21,10108899991.0
2008-01-28 23:30:00,94.945,94.99,94.885,94.91,9776199991.0
2008-01-28 23:35:00,94.91,95.23,94.87,95.21,8245800000.0
2008-01-28 23:40:00,94.87,95.16,94.87,95.16,5952900000.0
2008-01-28 23:45:00,94.92,94.98,94.9,94.95,8573600000.0
2008-01-28 23:50:00,94.96,95.01,94.95,94.98,6937700000.0
2008-01-28 23:55:00,94.98,95.02,94.94,95.02,8357600000.0
2008-01-29 00:00:00,95.02,95.06,94.99,95.03,4518200000.0
2008-01-29 00:05:00,95.03,95.14,95.02,95.12,4923000003.0
2008-01-29 00:10:00,95.12,95.15,95.1,95.14,3001100000.0
2008-01-29 00:15:00,95.14,95.21,95.11,95.195,4887200000.0
2008-01-29 00:20:00,95.195,95.24,95.15,95.22,5590500000.0
2008-01-29 00:25:00,95.22,95.23,95.2,95.215,5390200000.0
2008-01-29 00:30:00,95.215,95.22,95.185,95.22,4135199991.0
2008-01-29 00:35:00,95.22,95.24,95.15,95.2,6017600025.0
2008-01-29 00:40:00,95.2,95.23,95.14,95.16,6150300001.0
2008-01-29 00:45:00,95.16,95.2,95.1,95.12,4844199998.0
2008-01-29 00:50:00,95.12,95.18,95.04,95.04,8167300009.0
2008-01-29 00:55:00,95.18,95.19,95.13,95.15,5902300003.0
2008-01-29 01:00:00,95.03,95.16,95.03,95.09,3743599994.0
2008-01-29 01:05:00,95.09,95.09,94.98,94.98,6323200001.0
2008-01-29 01:10:00,94.98,95.02,94.95,94.99,6704799986.0
2008-01-29 01:15:00,94.99,95.0,94.91,94.93,8057600035.0
2008-01-29 01:20:00,94.93,95.04,94.84,95.03,6601800010.0
2008-01-29 01:25:00,94.87,95.0,94.87,94.95,6136800017.0
2008-01-29 01:30:00,94.95,95.03,94.9,95.0,5745700000.0
2008-01-29 01:35:00,95.0,95.04,94.94,94.94,7802700001.0
2008-01-29 01:40:00,94.95,95.025,94.91,94.91,8565600006.0
2008-01-29 01:45:00,94.9,95.02,94.85,95.0,8552299952.0
2008-01-29 01:50:00,95.01,95.1,94.78,94.82,8083899972.0
2008-01-29 01:55:00,95.06,95.1,95.01,95.01,7158899996.0
2008-01-29 02:00:00,95.01,95.1,94.99,95.05,7760799997.0
2008-01-29 02:05:00,95.05,95.12,94.82,94.84,8932400001.0
2008-01-29 02:10:00,94.82,95.09,94.82,95.06,10011500029.0
2008-01-29 02:15:00,95.06,95.09,94.84,95.02,7282600012.0
2008-01-29 02:20:00,95.02,95.07,94.73,94.75,8079400000.0
2008-01-29 02:25:00,95.03,95.04,94.68,94.72,7840300000.0
2008-01-29 02:30:00,95.0,95.02,94.72,94.96,6615200000.0
2008-01-29 02:35:00,94.76,94.99,94.73,94.95,7958300000.0
2008-01-29 02:40:00,94.95,94.99,94.76,94.93,6129499990.0
2008-01-29 02:45:00,94.93,94.93,94.82,94.9,6487000000.0
2008-01-29 02:50:00,94.86,94.88,94.73,94.73,7514599999.0
2008-01-29 02:55:00,94.815,94.84,94.76,94.8,8767899998.0
2008-01-29 03:00:00,94.8,94.87,94.74,94.84,7731200003.0
2008-01-29 03:05:00,94.69,94.87,94.69,94.85,6070299998.0
2008-01-29 03:10:00,94.85,94.92,94.57,94.87,6205400000.0
2008-01-29 03:15:00,94.6,94.89,94.57,94.86,9440200000.0
2008-01-29 03:20:00,94.86,94.87,94.75,94.78,5174700000.0
2008-01-29 03:25:00,94.78,94.78,94.7,94.73,5761100003.0
2008-01-29 03:30:00,94.73,94.79,94.34,94.43,4759100001.0
2008-01-29 03:35:00,94.78,94.8,94.41,94.43,4646500000.0
2008-01-29 03:40:00,94.77,94.81,94.34,94.37,7854999988.0
2008-01-29 03:45:00,94.79,94.92,94.78,94.89,6839400012.0
2008-01-29 03:50:00,94.41,94.84,94.37,94.74,6426500001.0
2008-01-29 03:55:00,94.74,94.74,94.615,94.64,7028199999.0
2008-01-29 04:00:00,94.64,94.7,94.47,94.48,9008900000.0
2008-01-29 04:05:00,94.72,94.73,94.59,94.62,8564300000.0
2008-01-29 04:10:00,94.62,94.65,94.6,94.62,7872999992.0
2008-01-29 04:15:00,94.62,94.63,94.47,94.52,6819199994.0
2008-01-29 04:20:00,94.53,94.54,94.47,94.47,6544600000.0
2008-01-29 04:25:00,94.47,94.47,94.39,94.42,7098500000.0
2008-01-29 04:30:00,94.43,94.47,94.34,94.45,7410399999.0
2008-01-29 04:35:00,94.45,94.5,94.4,94.44,5822699997.0
2008-01-29 04:40:00,94.44,94.46,94.36,94.38,6256600000.0
2008-01-29 04:45:00,94.38,94.42,94.365,94.41,9202099995.0
2008-01-29 04:50:00,94.41,94.53,94.37,94.43,7043100002.0
2008-01-29 04:55:00,94.43,94.54,94.42,94.53,6166300002.0
2008-01-29 05:00:00,94.53,94.53,94.475,94.49,7529600000.0
2008-01-29 05:05:00,94.49,94.54,94.49,94.52,8136500000.0
2008-01-29 05:10:00,94.51,94.57,94.51,94.52,7982600000.0
2008-01-29 05:15:00,94.52,94.66,94.48,94.51,7656999998.0
2008-01-29 05:20:00,94.61,94.62,94.48,94.51,7217500000.0
2008-01-29 05:25:00,94.56,94.57,94.43,94.43,6578300003.0
2008-01-29 05:30:00,94.6,94.62,94.39,94.39,4545499972.0
2008-01-29 05:35:00,94.59,94.62,94.39,94.44,6293400008.0
2008-01-29 05:40:00,94.57,94.57,94.46,94.47,8769000000.0
2008-01-29 05:45:00,94.47,94.52,94.46,94.47,6016399992.0
2008-01-29 05:50:00,94.47,94.57,94.47,94.56,6402600014.0
2008-01-29 05:55:00,94.56,94.57,94.52,94.53,5050500002.0
2008-01-29 06:00:00,94.53,94.58,94.49,94.57,4996200000.0
2008-01-29 06:05:00,94.57,94.58,94.51,94.53,7847700000.0
2008-01-29 06:10:00,94.51,94.65,94.51,94.64,6589000000.0
2008-01-29 06:15:00,94.64,94.68,94.54,94.65,6233500000.0
2008-01-29 06:20:00,94.65,94.65,94.56,94.58,5182200006.0
2008-01-29 06:25:00,94.58,94.64,94.57,94.64,7804700003.0
2008-01-29 06:30:00,94.64,94.64,94.55,94.61,6520799999.0
2008-01-29 06:35:00,94.61,94.63,94.57,94.59,4545200000.0
2008-01-29 06:40:00,94.59,94.63,94.49,94.49,5249899998.0
2008-01-29 06:45:00,94.48,94.66,94.46,94.55,6123300015.0
2008-01-29 06:50:00,94.55,94.67,94.47,94.49,7805300000.0
2008-01-29 06:55:00,94.49,94.67,94.44,94.46,7620800000.0
2008-01-29 07:00:00,94.69,94.69,94.47,94.54,5073499989.0
2008-01-29 07:05:00,94.54,94.76,94.52,94.75,7943500000.0
2008-01-29 07:10:00,94.54,94.79,94.54,94.78,9071700000.0
2008-01-29 07:15:00,94.58,94.9,94.54,94.57,7555700000.0
2008-01-29 07:20:00,94.57,94.57,94.54,94.56,7225000001.0
2008-01-29 07:25:00,94.56,94.88,94.56,94.59,8672099957.0
2008-01-29 07:30:00,94.59,94.66,94.58,94.65,8873399998.0
2008-01-29 07:35:00,94.65,94.7,94.645,94.68,7033200000.0
2008-01-29 07:40:00,94.68,94.68,94.62,94.66,6528400020.0
2008-01-29 07:45:00,94.66,94.69,94.64,94.67,8458899998.0
2008-01-29 07:50:00,94.67,94.94,94.65,94.91,9685899994.0
2008-01-29 07:55:00,94.69,94.73,94.67,94.7,7932900004.0
2008-01-29 08:00:00,94.7,94.76,94.68,94.75,6819300007.0
2008-01-29 08:05:00,94.84,94.89,94.75,94.89,6016300000.0
2008-01-29 08:10:00,94.76,94.91,94.74,94.9,5197399999.0
2008-01-29 08:15:00,94.8,94.92,94.78,94.89,5374399997.0
2008-01-29 08:20:00,94.89,94.89,94.82,94.82,5461299999.0
2008-01-29 08:25:00,94.82,94.9,94.78,94.84,6872299965.0
2008-01-29 08:30:00,94.84,94.98,94.82,94.95,6113400002.0
2008-01-29 08:35:00,94.95,94.96,94.89,94.9,4483999981.0
2008-01-29 08:40:00,94.9,94.93,94.86,94.87,4264500000.0
2008-01-29 08:45:00,94.87,94.89,94.8,94.84,6559000002.0
2008-01-29 08:50:00,94.85,94.94,94.82,94.92,8410499996.0
2008-01-29 08:55:00,94.92,94.99,94.88,94.99,8439500004.0
2008-01-29 09:00:00,94.99,94.99,94.74,94.82,8071299997.0
2008-01-29 09:05:00,94.85,94.89,94.63,94.89,9297300000.0
2008-01-29 09:10:00,94.88,94.94,94.63,94.91,8419599999.0
2008-01-29 09:15:00,94.91,94.92,94.84,94.88,9013900000.0
2008-01-29 09:20:00,94.88,94.9,94.75,94.81,8063600001.0
2008-01-29 09:25:00,94.81,94.87,94.62,94.85,9028300000.0
2008-01-29 09:30:00,94.85,94.95,94.59,94.6,9646700047.0
2008-01-29 09:35:00,94.88,95.0,94.87,94.88,9167000057.0
2008-01-29 09:40:00,94.61,94.93,94.61,94.88,8242999994.0
2008-01-29 09:45:00,94.88,94.9,94.62,94.7,8000000047.0
2008-01-29 09:50:00,94.86,94.88,94.66,94.71,8878499995.0
2008-01-29 09:55:00,94.875,94.925,94.76,94.8,4878600017.0
2008-01-29 10:00:00,94.8,94.86,94.75,94.83,4606800000.0
2008-01-29 10:05:00,94.825,94.835,94.645,94.715,3965800010.0
2008-01-29 10:10:00,94.72,94.72,94.64,94.68,3243400001.0
2008-01-29 10:15:00,94.68,94.78,94.66,94.77,1825900000.0
2008-01-29 10:20:00,94.77,94.795,94.665,94.68,802300000.0
2008-01-29 10:25:00,94.68,94.69,94.59,94.595,1281100000.0
2008-01-29 10:30:00,94.595,94.615,94.58,94.605,2629100000.0
2008-01-29 10:35:00,94.605,94.655,94.57,94.615,2006500000.0
2008-01-29 10:40:00,94.62,94.66,94.59,94.605,2906100000.0
2008-01-29 10:45:00,94.605,94.715,94.6,94.705,1395900000.0
2008-01-29 10:50:00,94.705,94.73,94.66,94.72,2734400000.0
2008-01-29 10:55:00,94.72,94.73,94.68,94.705,2353900000.0
2008-01-29 11:00:00,94.705,94.79,94.685,94.785,3802600000.0
2008-01-29 11:05:00,94.78,94.785,94.725,94.745,3620100000.0
2008-01-29 11:10:00,94.745,94.83,94.725,94.79,1423100000.0
2008-01-29 11:15:00,94.79,94.905,94.76,94.88,1865500000.0
2008-01-29 11:20:00,94.88,94.88,94.825,94.88,3607600000.0
2008-01-29 11:25:00,94.88,94.89,94.83,94.86,2435500000.0
2008-01-29 11:30:00,94.865,94.865,94.8,94.83,1639600000.0
2008-01-29 11:35:00,94.83,94.875,94.81,94.815,1159500000.0
2008-01-29 11:40:00,94.815,94.83,94.755,94.79,936500000.0
2008-01-29 11:45:00,94.79,94.865,94.775,94.865,1870600000.0
2008-01-29 11:50:00,94.87,94.91,94.815,94.865,2580400000.0
2008-01-29 11:55:00,94.865,94.875,94.815,94.82,5612400000.0
2008-01-29 12:00:00,94.82,94.85,94.8,94.845,2987400000.0
2008-01-29 12:05:00,94.845,94.855,94.78,94.85,4242200000.0
2008-01-29 12:10:00,94.85,94.855,94.82,94.85,5945200002.0
2008-01-29 12:15:00,94.85,94.865,94.82,94.86,4202700012.0
2008-01-29 12:20:00,94.86,94.88,94.835,94.875,6518900000.0
2008-01-29 12:25:00,94.875,94.885,94.825,94.87,7122000000.0
2008-01-29 12:30:00,94.87,94.925,94.845,94.905,5953300000.0
2008-01-29 12:35:00,94.905,94.915,94.845,94.89,4273600000.0
2008-01-29 12:40:00,94.89,94.925,94.855,94.91,5794900000.0
2008-01-29 12:45:00,94.91,94.97,94.895,94.92,3815300005.0
2008-01-29 12:50:00,94.925,95.03,94.915,95.01,2949100001.0
2008-01-29 12:55:00,95.015,95.08,94.975,95.035,1940600000.0
2008-01-29 13:00:00,95.035,95.115,95.0,95.025,2315900000.0
2008-01-29 13:05:00,95.025,95.125,95.025,95.06,2137500000.0
2008-01-29 13:10:00,95.06,95.095,95.03,95.055,1070300000.0
2008-01-29 13:15:00,95.055,95.14,94.99,95.105,982000000.0
2008-01-29 13:20:00,95.105,95.16,95.075,95.105,720000000.0
2008-01-29 13:25:00,95.105,95.12,94.99,95.01,441800000.0
2008-01-29 13:30:00,95.005,95.12,95.005,95.1,1703000000.0
2008-01-29 13:35:00,95.1,95.11,95.005,95.04,1626300000.0
2008-01-29 13:40:00,95.045,95.045,94.925,94.945,1780500000.0
2008-01-29 13:45:00,94.945,94.96,94.895,94.91,1180600000.0
2008-01-29 13:50:00,94.91,94.95,94.875,94.88,608900000.0
2008-01-29 13:55:00,94.88,94.955,94.875,94.905,680800000.0
2008-01-29 14:00:00,94.905,94.945,94.865,94.875,499200000.0
2008-01-29 14:05:00,94.875,94.88,94.805,94.88,909500000.0
2008-01-29 14:10:00,94.88,94.9,94.815,94.87,482400000.0
2008-01-29 14:15:00,94.87,94.89,94.85,94.86,111100000.0
2008-01-29 14:20:00,94.86,94.895,94.85,94.88,158400000.0
2008-01-29 14:25:00,94.88,95.055,94.88,95.03,324200000.0
2008-01-29 14:30:00,95.03,95.04,94.91,94.99,645300000.0
2008-01-29 14:35:00,94.99,95.16,94.965,95.0,440700000.0
2008-01-29 14:40:00,95.0,95.025,94.955,94.995,305400000.0
2008-01-29 14:45:00,95.0,95.21,94.995,95.085,806800000.0
2008-01-29 14:50:00,95.085,95.125,94.91,94.91,748300000.0
2008-01-29 14:55:00,94.91,94.955,94.795,94.845,1162500000.0
2008-01-29 15:00:00,94.84,94.915,94.83,94.885,1030500000.0
2008-01-29 15:05:00,94.89,94.91,94.775,94.825,1198000000.0
2008-01-29 15:10:00,94.825,94.965,94.825,94.965,1175100000.0
2008-01-29 15:15:00,94.965,95.0,94.905,94.965,990300001.0
2008-01-29 15:20:00,94.96,94.99,94.935,94.985,1140200002.0
2008-01-29 15:25:00,94.985,95.01,94.935,94.975,776200000.0
2008-01-29 15:30:00,94.975,95.33,94.965,95.05,1192500000.0
2008-01-29 15:35:00,95.05,95.215,95.045,95.215,862300000.0
2008-01-29 15:40:00,95.215,95.215,95.125,95.14,1764899999.0
2008-01-29 15:45:00,95.14,95.2,95.09,95.125,1648599992.0
2008-01-29 15:50:00,95.125,95.185,95.105,95.18,581800000.0
2008-01-29 15:55:00,95.18,95.22,95.065,95.1,2156800001.0
2008-01-29 16:00:00,95.1,95.145,95.005,95.14,925700000.0
2008-01-29 16:05:00,95.145,95.285,95.145,95.225,499500000.0
2008-01-29 16:10:00,95.23,95.235,95.17,95.205,1296400000.0
2008-01-29 16:15:00,95.205,95.29,95.205,95.265,738200000.0
2008-01-29 16:20:00,95.26,95.285,95.075,95.09,409000000.0
2008-01-29 16:25:00,95.09,95.19,95.09,95.18,238200000.0
2008-01-29 16:30:00,95.18,95.195,95.03,95.12,846400000.0
2008-01-29 16:35:00,95.12,95.13,95.05,95.1,1013000000.0
2008-01-29 16:40:00,95.1,95.1,94.99,94.995,352500000.0
2008-01-29 16:45:00,94.995,95.045,94.88,94.97,964900000.0
2008-01-29 16:50:00,94.97,95.02,94.87,94.89,744000000.0
2008-01-29 16:55:00,94.885,94.97,94.735,94.735,1599400000.0
2008-01-29 17:00:00,94.735,94.88,94.645,94.85,1368300000.0
2008-01-29 17:05:00,94.855,94.995,94.845,94.865,729300000.0
2008-01-29 17:10:00,94.855,95.05,94.805,94.95,959400000.0
2008-01-29 17:15:00,94.945,95.005,94.85,94.88,1440600000.0
2008-01-29 17:20:00,94.88,95.025,94.87,94.955,936400000.0
2008-01-29 17:25:00,94.955,95.065,94.925,95.06,943100000.0
2008-01-29 17:30:00,95.06,95.075,94.95,94.955,506200000.0
2008-01-29 17:35:00,94.955,94.975,94.86,94.875,1006700000.0
2008-01-29 17:40:00,94.875,94.89,94.725,94.795,857900000.0
2008-01-29 17:45:00,94.795,94.82,94.725,94.805,383200000.0
2008-01-29 17:50:00,94.805,94.81,94.725,94.73,456100000.0
2008-01-29 17:55:00,94.735,94.85,94.71,94.82,557000000.0
2008-01-29 18:00:00,94.82,94.91,94.805,94.89,351100000.0
2008-01-29 18:05:00,94.895,95.045,94.89,95.005,500700000.0
2008-01-29 18:10:00,95.005,95.09,94.975,95.05,542100000.0
2008-01-29 18:15:00,95.045,95.12,95.015,95.1,382100000.0
2008-01-29 18:20:00,95.1,95.11,94.98,95.005,396000000.0
2008-01-29 18:25:00,95.005,95.08,94.995,95.01,457200000.0
2008-01-29 18:30:00,95.01,95.14,94.99,95.135,301100000.0
2008-01-29 18:35:00,95.135,95.17,95.085,95.17,302700000.0
2008-01-29 18:40:00,95.17,95.17,95.06,95.075,563500000.0
2008-01-29 18:45:00,95.075,95.115,95.01,95.1,279200000.0
2008-01-29 18:50:00,95.1,95.21,95.1,95.145,375500000.0
2008-01-29 18:55:00,95.15,95.27,95.11,95.23,453400000.0
2008-01-29 19:00:00,95.23,95.235,95.15,95.195,545300000.0
2008-01-29 19:05:00,95.2,95.2,95.1,95.11,2086700000.0
2008-01-29 19:10:00,95.11,95.16,95.095,95.11,1591400000.0
2008-01-29 19:15:00,95.105,95.11,94.965,95.015,643000000.0
2008-01-29 19:20:00,95.015,95.11,95.0,95.085,559900000.0
2008-01-29 19:25:00,95.085,95.1,94.97,95.01,794800000.0
2008-01-29 19:30:00,95.01,95.065,94.965,94.98,484500000.0
2008-01-29 19:35:00,94.98,95.04,94.955,94.975,843600000.0
2008-01-29 19:40:00,94.975,95.04,94.96,94.99,457200000.0
2008-01-29 19:45:00,94.99,95.075,94.96,95.075,523900000.0
2008-01-29 19:50:00,95.075,95.075,95.03,95.045,278000000.0
2008-01-29 19:55:00,95.045,95.07,94.98,94.985,513100000.0
2008-01-29 20:00:00,94.98,95.07,94.96,95.025,516600000.0
2008-01-29 20:05:00,95.025,95.05,94.98,95.015,381600000.0
2008-01-29 20:10:00,95.015,95.04,94.995,95.0,236800000.0
2008-01-29 20:15:00,95.0,95.055,94.98,95.025,225900000.0
2008-01-29 20:20:00,95.025,95.05,95.01,95.035,625000000.0
2008-01-29 20:25:00,95.035,95.145,95.035,95.105,1215000000.0
2008-01-29 20:30:00,95.105,95.115,95.05,95.095,989600000.0
2008-01-29 20:35:00,95.095,95.14,95.085,95.105,665800000.0
2008-01-29 20:40:00,95.105,95.12,95.08,95.11,581900000.0
2008-01-29 20:45:00,95.11,95.125,95.065,95.105,1341100000.0
2008-01-29 20:50:00,95.105,95.105,95.015,95.015,1367200000.0
2008-01-29 20:55:00,95.015,95.025,94.935,94.97,1210800000.0
2008-01-29 21:00:00,94.97,95.01,94.955,94.975,786400000.0
2008-01-29 21:05:00,94.975,95.01,94.915,95.0,898000000.0
2008-01-29 21:10:00,95.0,95.07,94.99,95.06,559900000.0
2008-01-29 21:15:00,95.055,95.1,95.045,95.07,441500000.0
2008-01-29 21:20:00,95.07,95.08,95.015,95.04,381300000.0
2008-01-29 21:25:00,95.04,95.06,95.025,95.045,530300000.0
2008-01-29 21:30:00,95.045,95.06,95.005,95.02,554700000.0
2008-01-29 21:35:00,95.02,95.025,94.99,95.01,651100000.0
2008-01-29 21:40:00,95.01,95.03,94.98,94.99,391400000.0
2008-01-29 21:45:00,94.99,95.01,94.97,94.99,531400000.0
2008-01-29 21:50:00,94.99,95.02,94.98,94.985,431600000.0
2008-01-29 21:55:00,94.985,95.04,94.975,95.03,486700000.0
2008-01-29 22:00:00,95.03,95.08,94.985,95.08,654200000.0
2008-01-29 22:05:00,95.08,95.135,95.06,95.13,389900000.0
2008-01-29 22:10:00,95.13,95.16,95.07,95.075,501600000.0
2008-01-29 22:15:00,95.075,95.2,95.07,95.185,581600000.0
2008-01-29 22:20:00,95.185,95.29,95.185,95.29,320700000.0
2008-01-29 22:25:00,95.29,95.32,95.15,95.21,538600000.0
2008-01-29 22:30:00,95.21,95.24,95.2,95.21,485900000.0
2008-01-29 22:35:00,95.205,95.24,95.2,95.23,293700000.0
2008-01-29 22:40:00,95.23,95.24,95.17,95.175,224200000.0
2008-01-29 22:45:00,95.175,95.22,95.16,95.18,534100000.0
2008-01-29 22:50:00,95.18,95.225,95.15,95.21,803700000.0
2008-01-29 22:55:00,95.21,95.24,95.2,95.23,679700000.0
2008-01-29 23:00:00,95.23,95.26,95.21,95.23,819400001.0
2008-01-29 23:05:00,95.23,95.27,95.21,95.22,711700000.0
2008-01-29 23:10:00,95.22,95.24,95.21,95.23,577900001.0
2008-01-29 23:15:00,95.23,95.27,95.22,95.24,642600001.0
2008-01-29 23:20:00,95.24,95.28,95.22,95.26,1227299999.0
2008-01-29 23:25:00,95.26,95.27,95.21,95.25,941700001.0
2008-01-29 23:30:00,95.25,95.28,95.24,95.28,932100000.0
2008-01-29 23:35:00,95.28,95.28,95.23,95.25,550900000.0
2008-01-29 23:40:00,95.25,95.29,95.24,95.25,564700000.0
2008-01-29 23:45:00,95.25,95.29,95.24,95.26,211200000.0
2008-01-29 23:50:00,95.26,95.26,95.23,95.245,684500000.0
2008-01-29 23:55:00,95.245,95.25,95.2,95.2,737900000.0
2008-01-30 00:00:00,95.21,95.24,95.18,95.2,1059000000.0
2008-01-30 00:05:00,95.2,95.2,95.16,95.18,1180300000.0
2008-01-30 00:10:00,95.18,95.18,95.12,95.16,966400000.0
2008-01-30 00:15:00,95.16,95.22,95.14,95.16,423500000.0
2008-01-30 00:20:00,95.16,95.17,95.09,95.1,272700000.0
2008-01-30 00:25:00,95.1,95.16,95.07,95.15,618000000.0
2008-01-30 00:30:00,95.15,95.215,95.12,95.15,497800000.0
2008-01-30 00:35:00,95.15,95.16,95.055,95.06,255200000.0
2008-01-30 00:40:00,95.06,95.07,95.005,95.02,407800000.0
2008-01-30 00:45:00,95.02,95.025,94.95,94.985,448600000.0
2008-01-30 00:50:00,94.985,95.05,94.945,95.02,418700000.0
2008-01-30 00:55:00,95.02,95.03,94.995,94.995,263200000.0
2008-01-30 01:00:00,94.99,95.03,94.905,94.93,262300000.0
2008-01-30 01:05:00,94.905,94.96,94.89,94.94,311400000.0
2008-01-30 01:10:00,94.94,94.985,94.935,94.98,322600000.0
2008-01-30 01:15:00,94.98,95.015,94.975,94.985,416900000.0
2008-01-30 01:20:00,94.985,95.03,94.98,95.03,408200000.0
2008-01-30 01:25:00,95.03,95.055,94.94,95.055,304400000.0
2008-01-30 01:30:00,95.055,95.13,95.05,95.1,240100000.0
2008-01-30 01:35:00,95.1,95.1,94.96,95.03,1220900000.0
2008-01-30 01:40:00,95.03,95.11,95.025,95.1,603500000.0
2008-01-30 01:45:00,95.1,95.135,95.095,95.095,739700000.0
2008-01-30 01:50:00,95.1,95.135,95.07,95.07,648400000.0
2008-01-30 01:55:00,95.07,95.105,95.04,95.105,547600000.0
2008-01-30 02:00:00,95.105,95.11,95.02,95.05,807200000.0
2008-01-30 02:05:00,95.05,95.07,95.04,95.055,734800000.0
2008-01-30 02:10:00,95.055,95.07,94.935,94.975,554900000.0
2008-01-30 02:15:00,94.975,95.0,94.805,94.82,1347500000.0
2008-01-30 02:20:00,94.82,94.885,94.81,94.825,960800000.0
2008-01-30 02:25:00,94.83,94.875,94.815,94.86,829400000.0
2008-01-30 02:30:00,94.86,94.885,94.81,94.86,379900000.0
2008-01-30 02:35:00,94.86,94.935,94.85,94.88,855800000.0
2008-01-30 02:40:00,94.875,94.905,94.875,94.885,1161400001.0
2008-01-30 02:45:00,94.885,94.905,94.86,94.865,217300000.0
2008-01-30 02:50:00,94.865,94.94,94.835,94.92,517200001.0
2008-01-30 02:55:00,94.92,94.92,94.855,94.885,760300000.0
2008-01-30 03:00:00,94.885,94.925,94.87,94.87,509200000.0
2008-01-30 03:05:00,94.87,94.875,94.825,94.86,708500000.0
2008-01-30 03:10:00,94.86,94.88,94.775,94.81,1225000000.0
2008-01-30 03:15:00,94.81,94.825,94.755,94.815,1032800000.0
2008-01-30 03:20:00,94.815,94.845,94.785,94.81,955700000.0
2008-01-30 03:25:00,94.81,94.845,94.79,94.79,817300000.0
2008-01-30 03:30:00,94.79,94.865,94.79,94.855,398100000.0
2008-01-30 03:35:00,94.85,94.87,94.84,94.84,255700000.0
2008-01-30 03:40:00,94.84,94.855,94.83,94.85,474700000.0
2008-01-30 03:45:00,94.85,94.85,94.78,94.81,461300000.0
2008-01-30 03:50:00,94.81,94.87,94.81,94.835,787000000.0
2008-01-30 03:55:00,94.835,94.94,94.79,94.94,826800000.0
2008-01-30 04:00:00,94.94,94.94,94.855,94.89,843500000.0
2008-01-30 04:05:00,94.89,94.89,94.86,94.87,488300000.0
2008-01-30 04:10:00,94.87,94.875,94.825,94.825,1487399999.0
2008-01-30 04:15:00,94.825,94.865,94.81,94.81,1046900000.0
2008-01-30 04:20:00,94.81,94.835,94.755,94.755,1511600002.0
2008-01-30 04:25:00,94.755,94.79,94.745,94.79,862499999.0
2008-01-30 04:30:00,94.79,94.905,94.79,94.88,639900000.0
2008-01-30 04:35:00,94.885,94.9,94.86,94.9,546600000.0
2008-01-30 04:40:00,94.9,95.02,94.9,95.0,1106800000.0
2008-01-30 04:45:00,95.0,95.08,94.95,94.96,1611200005.0
2008-01-30 04:50:00,94.97,95.04,94.94,95.015,1478099999.0
2008-01-30 04:55:00,95.015,95.015,94.95,94.98,1177300001.0
2008-01-30 05:00:00,94.98,94.99,94.96,94.97,791800002.0
2008-01-30 05:05:00,94.97,94.97,94.93,94.935,586000000.0
2008-01-30 05:10:00,94.935,94.94,94.88,94.895,954599998.0
2008-01-30 05:15:00,94.895,94.895,94.85,94.86,814800000.0
2008-01-30 05:20:00,94.86,94.87,94.785,94.785,436500000.0
2008-01-30 05:25:00,94.785,94.835,94.775,94.82,650600000.0
2008-01-30 05:30:00,94.82,94.82,94.785,94.8,1380299999.0
2008-01-30 05:35:00,94.8,94.86,94.8,94.85,253400000.0
2008-01-30 05:40:00,94.85,94.85,94.79,94.795,357700000.0
2008-01-30 05:45:00,94.795,94.82,94.74,94.74,591000001.0
2008-01-30 05:50:00,94.74,94.775,94.73,94.775,184800000.0
2008-01-30 05:55:00,94.775,94.815,94.76,94.78,487600000.0
2008-01-30 06:00:00,94.78,94.78,94.745,94.76,1414600000.0
2008-01-30 06:05:00,94.755,94.78,94.69,94.69,1274799999.0
2008-01-30 06:10:00,94.69,94.725,94.685,94.695,747900000.0
2008-01-30 06:15:00,94.695,94.785,94.66,94.775,847500000.0
2008-01-30 06:20:00,94.775,94.785,94.755,94.78,975100000.0
2008-01-30 06:25:00,94.78,94.79,94.74,94.78,645700000.0
2008-01-30 06:30:00,94.78,94.84,94.77,94.79,976900000.0
2008-01-30 06:35:00,94.79,94.845,94.775,94.81,923500000.0
2008-01-30 06:40:00,94.81,94.83,94.795,94.805,510000000.0
2008-01-30 06:45:00,94.805,94.805,94.77,94.78,273100000.0
2008-01-30 06:50:00,94.78,94.78,94.71,94.75,1057900000.0
2008-01-30 06:55:00,94.75,94.8,94.715,94.795,1198600000.0
2008-01-30 07:00:00,94.795,94.815,94.775,94.79,760600000.0
2008-01-30 07:05:00,94.79,94.795,94.765,94.765,388000000.0
2008-01-30 07:10:00,94.765,94.775,94.74,94.765,349200000.0
2008-01-30 07:15:00,94.765,94.805,94.765,94.78,390700000.0
2008-01-30 07:20:00,94.78,94.81,94.76,94.77,198100000.0
2008-01-30 07:25:00,94.765,94.785,94.715,94.73,500300000.0
2008-01-30 07:30:00,94.73,94.74,94.695,94.715,874600000.0
2008-01-30 07:35:00,94.705,94.75,94.67,94.705,842500000.0
2008-01-30 07:40:00,94.705,94.77,94.7,94.77,537300000.0
2008-01-30 07:45:00,94.765,94.77,94.7,94.705,431100000.0
2008-01-30 07:50:00,94.705,94.755,94.685,94.75,513500000.0
2008-01-30 07:55:00,94.75,94.81,94.73,94.81,244400000.0
2008-01-30 08:00:00,94.81,94.85,94.785,94.815,728300000.0
2008-01-30 08:05:00,94.815,94.895,94.8,94.825,603400000.0
2008-01-30 08:10:00,94.825,94.835,94.795,94.8,898800000.0
2008-01-30 08:15:00,94.8,94.815,94.73,94.77,885300000.0
2008-01-30 08:20:00,94.77,94.79,94.74,94.77,337600000.0
2008-01-30 08:25:00,94.775,94.79,94.74,94.77,278800000.0
2008-01-30 08:30:00,94.77,94.79,94.72,94.74,644400000.0
2008-01-30 08:35:00,94.74,94.745,94.67,94.705,259600000.0
2008-01-30 08:40:00,94.7,94.72,94.64,94.65,618000000.0
2008-01-30 08:45:00,94.65,94.685,94.625,94.655,544000000.0
2008-01-30 08:50:00,94.65,94.705,94.65,94.705,175700000.0
2008-01-30 08:55:00,94.705,94.75,94.635,94.69,258200000.0
2008-01-30 09:00:00,94.695,94.695,94.505,94.51,2384300000.0
2008-01-30 09:05:00,94.51,94.585,94.505,94.53,1160300000.0
2008-01-30 09:10:00,94.53,94.6,94.5,94.59,1062500001.0
2008-01-30 09:15:00,94.605,94.66,94.57,94.62,534800000.0
2008-01-30 09:20:00,94.62,94.625,94.545,94.575,516200000.0
2008-01-30 09:25:00,94.575,94.595,94.535,94.54,348800000.0
2008-01-30 09:30:00,94.54,94.625,94.535,94.6,1636900000.0
2008-01-30 09:35:00,94.6,94.615,94.575,94.615,716700000.0
2008-01-30 09:40:00,94.62,94.64,94.585,94.59,294200000.0
2008-01-30 09:45:00,94.59,94.605,94.535,94.575,691000000.0
2008-01-30 09:50:00,94.57,94.63,94.505,94.51,558500000.0
2008-01-30 09:55:00,94.51,94.58,94.495,94.55,310700001.0
2008-01-30 10:00:00,94.55,94.635,94.515,94.6,305100000.0
2008-01-30 10:05:00,94.6,94.69,94.59,94.69,243900000.0
2008-01-30 10:10:00,94.69,94.69,94.565,94.63,419400000.0
2008-01-30 10:15:00,94.625,94.63,94.5,94.54,356500000.0
2008-01-30 10:20:00,94.54,94.55,94.485,94.52,343500000.0
2008-01-30 10:25:00,94.52,94.59,94.51,94.58,223900000.0
2008-01-30 10:30:00,94.58,94.645,94.57,94.625,180200000.0
2008-01-30 10:35:00,94.625,94.69,94.62,94.66,143900000.0
2008-01-30 10:40:00,94.66,94.71,94.655,94.705,136500000.0
2008-01-30 10:45:00,94.7,94.74,94.665,94.69,2082227662.0
2008-01-30 10:50:00,94.69,94.71,94.62,94.625,1348500001.0
2008-01-30 10:55:00,94.625,94.73,94.625,94.7,1042500000.0
2008-01-30 11:00:00,94.7,94.725,94.67,94.71,193400000.0
2008-01-30 11:05:00,94.71,94.8,94.695,94.765,403600000.0
2008-01-30 11:10:00,94.78,94.78,94.67,94.67,499800001.0
2008-01-30 11:15:00,94.67,94.68,94.63,94.65,1008800002.0
2008-01-30 11:20:00,94.65,94.68,94.62,94.64,1093800000.0
2008-01-30 11:25:00,94.64,94.66,94.58,94.655,651200000.0
2008-01-30 11:30:00,94.655,94.655,94.585,94.59,896500001.0
2008-01-30 11:35:00,94.59,94.6,94.53,94.54,678100000.0
2008-01-30 11:40:00,94.54,94.635,94.53,94.61,593400000.0
2008-01-30 11:45:00,94.615,94.74,94.615,94.72,909300000.0
2008-01-30 11:50:00,94.72,94.76,94.695,94.755,1508100000.0
2008-01-30 11:55:00,94.755,94.94,94.715,94.925,1049100000.0
2008-01-30 12:00:00,94.92,94.93,94.845,94.895,1257000000.0
2008-01-30 12:05:00,94.89,94.9,94.865,94.9,803400000.0
2008-01-30 12:10:00,94.9,94.96,94.86,94.865,2217500002.0
2008-01-30 12:15:00,94.865,94.94,94.84,94.895,2861700001.0
2008-01-30 12:20:00,94.895,94.92,94.855,94.89,2365800003.0
2008-01-30 12:25:00,94.89,94.905,94.855,94.865,2037200001.0
2008-01-30 12:30:00,94.875,94.9,94.85,94.89,1652499998.0
2008-01-30 12:35:00,94.89,94.925,94.87,94.91,1544000000.0
2008-01-30 12:40:00,94.91,95.01,94.91,94.93,1626000000.0
2008-01-30 12:45:00,94.93,94.98,94.9,94.965,1130600000.0
2008-01-30 12:50:00,94.97,95.05,94.965,95.02,1661200000.0
2008-01-30 12:55:00,95.02,95.03,94.86,94.955,1327100001.0
2008-01-30 13:00:00,94.955,95.02,94.92,95.01,1597400005.0
2008-01-30 13:05:00,95.01,95.07,95.005,95.07,1136700004.0
2008-01-30 13:10:00,95.07,95.07,95.015,95.025,776300000.0
2008-01-30 13:15:00,95.02,95.07,95.02,95.05,548800000.0
2008-01-30 13:20:00,95.05,95.06,95.0,95.03,1151200002.0
2008-01-30 13:25:00,95.03,95.05,94.97,94.98,1222600001.0
2008-01-30 13:30:00,94.98,95.05,94.95,95.02,1107100002.0
2008-01-30 13:35:00,95.02,95.09,95.02,95.065,1133300002.0
2008-01-30 13:40:00,95.065,95.17,95.03,95.14,1501500001.0
2008-01-30 13:45:00,95.14,95.16,95.105,95.125,979700000.0
2008-01-30 13:50:00,95.125,95.15,95.11,95.125,660100000.0
2008-01-30 13:55:00,95.14,95.19,95.12,95.185,1228000000.0
2008-01-30 14:00:00,95.185,95.27,95.175,95.22,1758600000.0
2008-01-30 14:05:00,95.22,95.22,95.175,95.19,702000000.0
2008-01-30 14:10:00,95.19,95.2,95.14,95.14,422300000.0
2008-01-30 14:15:00,95.14,95.14,94.965,95.015,1564900000.0
2008-01-30 14:20:00,95.02,95.07,95.005,95.04,661200000.0
2008-01-30 14:25:00,95.04,95.055,95.02,95.04,378000000.0
2008-01-30 14:30:00,95.04,95.11,95.035,95.11,253800000.0
2008-01-30 14:35:00,95.105,95.115,95.04,95.08,422600000.0
2008-01-30 14:40:00,95.08,95.1,94.975,94.99,364500000.0
2008-01-30 14:45:00,94.99,95.03,94.97,95.015,478500000.0
2008-01-30 14:50:00,95.02,95.04,94.955,95.0,389300000.0
2008-01-30 14:55:00,95.0,95.035,94.97,95.025,234600000.0
2008-01-30 15:00:00,95.025,95.03,94.92,94.985,467900000.0
2008-01-30 15:05:00,94.99,95.06,94.975,95.06,397700000.0
2008-01-30 15:10:00,95.06,95.14,95.035,95.045,652700000.0
2008-01-30 15:15:00,95.045,95.335,95.035,95.205,2695400000.0
2008-01-30 15:20:00,95.205,95.325,95.17,95.32,1279400000.0
2008-01-30 15:25:00,95.325,95.39,95.255,95.255,1405800000.0
2008-01-30 15:30:00,95.255,95.285,95.145,95.15,1422500000.0
2008-01-30 15:35:00,95.155,95.27,95.15,95.24,806500000.0
2008-01-30 15:40:00,95.23,95.3,95.19,95.28,837700000.0
2008-01-30 15:45:00,95.28,95.34,95.26,95.34,683600000.0
2008-01-30 15:50:00,95.34,95.345,95.26,95.27,587300000.0
2008-01-30 15:55:00,95.265,95.3,95.225,95.235,878400000.0
2008-01-30 16:00:00,95.235,95.31,95.23,95.26,994300000.0
2008-01-30 16:05:00,95.26,95.33,95.245,95.3,737900000.0
2008-01-30 16:10:00,95.3,95.36,95.29,95.3,1075799998.0
2008-01-30 16:15:00,95.3,95.33,95.28,95.31,916500000.0
2008-01-30 16:20:00,95.31,95.46,95.26,95.42,1149499999.0
2008-01-30 16:25:00,95.42,95.48,95.395,95.47,2839100001.0
2008-01-30 16:30:00,95.47,95.5,95.42,95.45,1643400000.0
2008-01-30 16:35:00,95.445,95.465,95.365,95.39,1025000000.0
2008-01-30 16:40:00,95.39,95.505,95.365,95.48,861600001.0
2008-01-30 16:45:00,95.48,95.5,95.435,95.48,475800000.0
2008-01-30 16:50:00,95.48,95.58,95.47,95.575,1224099999.0
2008-01-30 16:55:00,95.575,95.61,95.51,95.61,1890700000.0
2008-01-30 17:00:00,95.61,95.61,95.495,95.52,1675600000.0
2008-01-30 17:05:00,95.51,95.59,95.49,95.57,804700000.0
2008-01-30 17:10:00,95.56,95.59,95.51,95.515,790100000.0
2008-01-30 17:15:00,95.52,95.53,95.49,95.51,1111200000.0
2008-01-30 17:20:00,95.52,95.565,95.505,95.505,388700000.0
2008-01-30 17:25:00,95.505,95.505,95.37,95.425,1111500000.0
2008-01-30 17:30:00,95.43,95.43,95.36,95.41,604100000.0
2008-01-30 17:35:00,95.41,95.42,95.33,95.35,1272600001.0
2008-01-30 17:40:00,95.35,95.37,95.33,95.36,1896800004.0
2008-01-30 17:45:00,95.36,95.4,95.315,95.32,1529899999.0
2008-01-30 17:50:00,95.33,95.46,95.33,95.405,882399999.0
2008-01-30 17:55:00,95.405,95.45,95.395,95.395,1574600000.0
2008-01-30 18:00:00,95.39,95.505,95.38,95.505,806600000.0
2008-01-30 18:05:00,95.5,95.54,95.48,95.535,630000000.0
2008-01-30 18:10:00,95.535,95.56,95.465,95.53,655400000.0
2008-01-30 18:15:00,95.53,95.575,95.5,95.52,629400000.0
2008-01-30 18:20:00,95.52,95.54,95.445,95.46,673600000.0
2008-01-30 18:25:00,95.46,95.47,95.37,95.41,510700000.0
2008-01-30 18:30:00,95.41,95.41,95.335,95.395,234400000.0
2008-01-30 18:35:00,95.395,95.42,95.33,95.34,261600000.0
2008-01-30 18:40:00,95.335,95.37,95.315,95.34,320200000.0
2008-01-30 18:45:00,95.34,95.38,95.325,95.375,227900000.0
2008-01-30 18:50:00,95.38,95.39,95.35,95.355,411700000.0
2008-01-30 18:55:00,95.35,95.365,95.285,95.36,619700000.0
2008-01-30 19:00:00,95.36,95.4,95.35,95.36,446400000.0
2008-01-30 19:05:00,95.365,95.41,95.35,95.385,383550000.0
2008-01-30 19:10:00,95.385,95.415,95.37,95.39,355400000.0
2008-01-30 19:15:00,95.39,95.42,95.385,95.42,220000000.0
2008-01-30 19:20:00,95.42,95.45,95.395,95.45,485500000.0
2008-01-30 19:25:00,95.45,95.46,95.43,95.45,311300000.0
2008-01-30 19:30:00,95.45,95.46,95.4,95.425,526800000.0
2008-01-30 19:35:00,95.425,95.425,95.36,95.385,430700000.0
2008-01-30 19:40:00,95.385,95.4,95.345,95.36,672000000.0
2008-01-30 19:45:00,95.36,95.395,95.35,95.375,489350000.0
2008-01-30 19:50:00,95.38,95.44,95.36,95.385,634100000.0
2008-01-30 19:55:00,95.385,95.41,95.36,95.36,418000000.0
2008-01-30 20:00:00,95.36,95.375,95.34,95.36,358700000.0
2008-01-30 20:05:00,95.36,95.385,95.32,95.355,821800000.0
2008-01-30 20:10:00,95.35,95.38,95.335,95.36,498500000.0
2008-01-30 20:15:00,95.36,95.395,95.335,95.36,283100001.0
2008-01-30 20:20:00,95.365,95.46,95.34,95.45,692600000.0
2008-01-30 20:25:00,95.45,95.5,95.405,95.42,647500000.0
2008-01-30 20:30:00,95.405,95.42,95.36,95.375,668500002.0
2008-01-30 20:35:00,95.375,95.42,95.37,95.37,360700000.0
2008-01-30 20:40:00,95.37,95.4,95.335,95.34,583600000.0
2008-01-30 20:45:00,95.34,95.38,95.31,95.355,658400000.0
2008-01-30 20:50:00,95.36,95.415,95.34,95.4,463600000.0
2008-01-30 20:55:00,95.395,95.435,95.38,95.405,1517500000.0
2008-01-30 21:00:00,95.405,95.425,95.35,95.37,762600000.0
2008-01-30 21:05:00,95.37,95.44,95.35,95.4,965400000.0
2008-01-30 21:10:00,95.405,95.5,95.355,95.38,1717800000.0
2008-01-30 21:15:00,95.45,96.17,95.45,96.12,3125300002.0
2008-01-30 21:20:00,96.12,96.26,96.06,96.26,2611700000.0
2008-01-30 21:25:00,96.26,96.31,96.11,96.11,3417500000.0
2008-01-30 21:30:00,96.11,96.12,95.67,95.69,3424100000.0
2008-01-30 21:35:00,95.69,96.06,95.65,95.985,3641700000.0
2008-01-30 21:40:00,95.98,96.135,95.945,96.005,2179700000.0
2008-01-30 21:45:00,96.025,96.125,95.87,96.065,1760700000.0
2008-01-30 21:50:00,96.065,96.17,96.04,96.145,2139150001.0
2008-01-30 21:55:00,96.145,96.225,96.11,96.205,2359200004.0
2008-01-30 22:00:00,96.21,96.435,96.18,96.425,1818100001.0
2008-01-30 22:05:00,96.425,96.5,96.34,96.415,2342480000.0
2008-01-30 22:10:00,96.415,96.43,96.27,96.3,2695700001.0
2008-01-30 22:15:00,96.3,96.4,96.19,96.27,2504850001.0
2008-01-30 22:20:00,96.265,96.4,96.23,96.3,3532400004.0
2008-01-30 22:25:00,96.3,96.3,96.21,96.25,2930300002.0
2008-01-30 22:30:00,96.25,96.29,96.035,96.035,3740000001.0
2008-01-30 22:35:00,96.025,96.09,95.86,95.86,3333650000.0
2008-01-30 22:40:00,95.86,95.96,95.76,95.77,3446500004.0
2008-01-30 22:45:00,95.77,95.77,95.19,95.57,4416299998.0
2008-01-30 22:50:00,95.57,95.7,95.41,95.41,3456199999.0
2008-01-30 22:55:00,95.41,95.41,95.13,95.29,4288600001.0
2008-01-30 23:00:00,95.29,95.52,95.24,95.47,3178899999.0
2008-01-30 23:05:00,95.47,95.655,95.45,95.6,2353000002.0
2008-01-30 23:10:00,95.6,95.61,95.39,95.41,1214300000.0
2008-01-30 23:15:00,95.41,95.42,95.32,95.335,1665300000.0
2008-01-30 23:20:00,95.33,95.48,95.32,95.48,1416000001.0
2008-01-30 23:25:00,95.48,95.51,95.45,95.47,949300001.0
2008-01-30 23:30:00,95.48,95.53,95.32,95.38,1162700000.0
2008-01-30 23:35:00,95.38,95.39,95.29,95.3,1582000000.0
2008-01-30 23:40:00,95.3,95.35,95.2,95.21,1319200000.0
2008-01-30 23:45:00,95.21,95.27,94.98,95.06,1595500000.0
2008-01-30 23:50:00,95.06,95.1,95.04,95.09,1352300000.0
2008-01-30 23:55:00,95.09,95.11,94.84,94.84,1286800000.0
2008-01-31 00:00:00,94.84,94.87,94.69,94.82,1781900000.0
2008-01-31 00:05:00,94.82,94.87,94.7,94.78,1099500002.0
2008-01-31 00:10:00,94.79,94.79,94.65,94.66,1583100000.0
2008-01-31 00:15:00,94.66,94.68,94.48,94.515,2915700001.0
2008-01-31 00:20:00,94.515,94.66,94.51,94.6,4037100000.0
2008-01-31 00:25:00,94.6,94.65,94.565,94.565,4573899992.0
2008-01-31 00:30:00,94.59,94.73,94.57,94.675,2628599991.0
2008-01-31 00:35:00,94.675,94.7,94.54,94.55,1865100000.0
2008-01-31 00:40:00,94.55,94.565,94.29,94.445,2591199999.0
2008-01-31 00:45:00,94.445,94.465,94.355,94.44,2868100000.0
2008-01-31 00:50:00,94.44,94.68,94.425,94.635,2688800002.0
2008-01-31 00:55:00,94.635,94.74,94.615,94.685,2498100000.0
2008-01-31 01:00:00,94.685,94.73,94.64,94.68,1304000000.0
2008-01-31 01:05:00,94.68,94.695,94.475,94.49,1207800000.0
2008-01-31 01:10:00,94.49,94.515,94.43,94.5,2731199996.0
2008-01-31 01:15:00,94.48,94.492,94.33,94.375,2656300012.0
2008-01-31 01:20:00,94.375,94.405,93.86,93.89,1722300000.0
2008-01-31 01:25:00,93.9,94.07,93.78,93.91,3209200000.0
2008-01-31 01:30:00,93.91,94.15,93.9,94.09,2682400000.0
2008-01-31 01:35:00,94.09,94.13,93.97,94.0,2363900000.0
2008-01-31 01:40:00,94.0,94.03,93.79,93.89,3499300000.0
2008-01-31 01:45:00,93.89,93.91,93.73,93.79,4670500008.0
2008-01-31 01:50:00,93.79,94.22,93.61,93.77,4144700000.0
2008-01-31 01:55:00,93.77,94.0,93.75,93.97,3987000000.0
2008-01-31 02:00:00,93.98,94.14,93.95,94.09,2772100000.0
2008-01-31 02:05:00,94.095,94.17,94.075,94.135,2472600005.0
2008-01-31 02:10:00,94.13,94.34,94.13,94.27,2100400000.0
2008-01-31 02:15:00,94.28,94.29,94.12,94.18,1484800000.0
2008-01-31 02:20:00,94.18,94.265,94.145,94.255,656700000.0
2008-01-31 02:25:00,94.255,94.415,94.245,94.315,356300000.0
2008-01-31 02:30:00,94.315,94.37,94.305,94.37,667300000.0
2008-01-31 02:35:00,94.37,94.38,94.345,94.35,439200000.0
2008-01-31 02:40:00,94.35,94.375,94.31,94.315,392300000.0
2008-01-31 02:45:00,94.315,94.325,94.145,94.155,1046400000.0
2008-01-31 02:50:00,94.155,94.36,94.115,94.31,1796200001.0
2008-01-31 02:55:00,94.31,94.485,94.275,94.47,723500000.0
2008-01-31 03:00:00,94.46,94.66,94.455,94.59,750900000.0
2008-01-31 03:05:00,94.59,94.82,94.56,94.8,3207600000.0
2008-01-31 03:10:00,94.8,94.96,94.72,94.74,4809600013.0
2008-01-31 03:15:00,94.74,94.86,94.64,94.86,3848099998.0
2008-01-31 03:20:00,94.86,94.86,94.73,94.745,4837900001.0
2008-01-31 03:25:00,94.76,94.83,94.74,94.83,2784177724.0
2008-01-31 03:30:00,94.83,94.9,94.82,94.87,2689100003.0
2008-01-31 03:35:00,94.87,94.89,94.7,94.705,2585700002.0
2008-01-31 03:40:00,94.705,94.71,94.635,94.69,670600000.0
2008-01-31 03:45:00,94.69,94.715,94.64,94.715,391800000.0
2008-01-31 03:50:00,94.715,94.745,94.55,94.605,911700001.0
2008-01-31 03:55:00,94.605,94.895,94.575,94.8,432700000.0
2008-01-31 04:00:00,94.8,94.805,94.68,94.685,692700000.0
2008-01-31 04:05:00,94.685,94.705,94.645,94.665,444200000.0
2008-01-31 04:10:00,94.665,94.705,94.65,94.65,1237800000.0
2008-01-31 04:15:00,94.63,94.65,94.555,94.63,860900000.0
2008-01-31 04:20:00,94.63,94.715,94.62,94.7,376700000.0
2008-01-31 04:25:00,94.7,94.725,94.69,94.725,347200000.0
2008-01-31 04:30:00,94.725,94.745,94.665,94.68,836200000.0
2008-01-31 04:35:00,94.68,94.72,94.68,94.715,692100000.0
2008-01-31 04:40:00,94.715,94.735,94.685,94.735,382900000.0
2008-01-31 04:45:00,94.73,94.73,94.65,94.665,577800000.0
2008-01-31 04:50:00,94.67,94.675,94.63,94.66,507100000.0
2008-01-31 04:55:00,94.66,94.69,94.58,94.59,652400000.0
2008-01-31 05:00:00,94.59,94.59,94.53,94.54,823340000.0
2008-01-31 05:05:00,94.54,94.605,94.52,94.52,488500000.0
2008-01-31 05:10:00,94.52,94.535,94.46,94.495,524500000.0
2008-01-31 05:15:00,94.495,94.495,94.405,94.42,998800000.0
2008-01-31 05:20:00,94.42,94.46,94.335,94.44,1406999999.0
2008-01-31 05:25:00,94.44,94.445,94.405,94.425,517499999.0
2008-01-31 05:30:00,94.425,94.53,94.41,94.51,499550001.0
2008-01-31 05:35:00,94.51,94.515,94.46,94.48,482700000.0
2008-01-31 05:40:00,94.48,94.53,94.475,94.495,741599999.0
2008-01-31 05:45:00,94.495,94.55,94.485,94.53,545000001.0
2008-01-31 05:50:00,94.53,94.64,94.525,94.635,1091950001.0
2008-01-31 05:55:00,94.635,94.685,94.615,94.655,853500001.0
2008-01-31 06:00:00,94.655,94.7,94.635,94.69,150000000.0
2008-01-31 06:05:00,94.69,94.765,94.65,94.715,393424999.0
2008-01-31 06:10:00,94.715,94.8,94.71,94.75,509700000.0
2008-01-31 06:15:00,94.755,94.925,94.755,94.87,1297100000.0
2008-01-31 06:20:00,94.87,94.875,94.825,94.85,331600000.0
2008-01-31 06:25:00,94.85,94.86,94.785,94.8,662100000.0
2008-01-31 06:30:00,94.8,94.82,94.735,94.745,955800000.0
2008-01-31 06:35:00,94.745,94.775,94.7,94.705,942800000.0
2008-01-31 06:40:00,94.71,94.75,94.69,94.695,945400000.0
2008-01-31 06:45:00,94.7,94.745,94.7,94.72,289700000.0
2008-01-31 06:50:00,94.72,94.74,94.71,94.73,211100000.0
2008-01-31 06:55:00,94.725,94.73,94.555,94.595,416000000.0
2008-01-31 07:00:00,94.595,94.625,94.575,94.58,578900000.0
2008-01-31 07:05:00,94.58,94.705,94.57,94.705,450900000.0
2008-01-31 07:10:00,94.705,94.725,94.64,94.68,611400000.0
2008-01-31 07:15:00,94.685,94.88,94.65,94.78,1715400001.0
2008-01-31 07:20:00,94.78,94.86,94.69,94.7,3344900001.0
2008-01-31 07:25:00,94.7,94.745,94.7,94.735,519900000.0
2008-01-31 07:30:00,94.725,94.825,94.725,94.765,335600000.0
2008-01-31 07:35:00,94.77,94.805,94.745,94.795,784000000.0
2008-01-31 07:40:00,94.795,94.815,94.76,94.775,694499999.0
2008-01-31 07:45:00,94.775,94.855,94.76,94.795,686300000.0
2008-01-31 07:50:00,94.795,94.81,94.76,94.795,416600000.0
2008-01-31 07:55:00,94.795,94.9,94.765,94.87,579700000.0
2008-01-31 08:00:00,94.865,94.99,94.85,94.915,1670100000.0
2008-01-31 08:05:00,94.915,94.915,94.865,94.875,1941500000.0
2008-01-31 08:10:00,94.875,94.975,94.775,94.845,3480300000.0
2008-01-31 08:15:00,94.845,94.875,94.78,94.785,2543600001.0
2008-01-31 08:20:00,94.785,94.82,94.735,94.795,1674700000.0
2008-01-31 08:25:00,94.795,94.915,94.785,94.915,304300000.0
2008-01-31 08:30:00,94.915,94.93,94.77,94.785,1249900000.0
2008-01-31 08:35:00,94.785,94.8,94.69,94.75,263000000.0
2008-01-31 08:40:00,94.75,94.89,94.745,94.875,410800000.0
2008-01-31 08:45:00,94.875,94.885,94.795,94.83,237300000.0
2008-01-31 08:50:00,94.83,94.96,94.83,94.9,815799999.0
2008-01-31 08:55:00,94.915,94.955,94.835,94.865,1608000000.0
2008-01-31 09:00:00,94.865,94.975,94.83,94.935,661200000.0
2008-01-31 09:05:00,94.935,95.06,94.93,95.015,1096600000.0
2008-01-31 09:10:00,95.01,95.13,94.985,95.085,1740900000.0
2008-01-31 09:15:00,95.085,95.09,94.925,94.925,1094900001.0
2008-01-31 09:20:00,94.925,94.97,94.89,94.94,1078600000.0
2008-01-31 09:25:00,94.94,95.02,94.93,94.945,1787300000.0
2008-01-31 09:30:00,94.945,95.0,94.925,94.94,2202700000.0
2008-01-31 09:35:00,94.94,94.99,94.925,94.985,836300000.0
2008-01-31 09:40:00,94.98,95.125,94.98,95.095,534400000.0
2008-01-31 09:45:00,95.095,95.195,95.07,95.185,1148800000.0
2008-01-31 09:50:00,95.185,95.21,95.045,95.055,1707199997.0
2008-01-31 09:55:00,95.05,95.11,94.985,95.11,971700000.0
2008-01-31 10:00:00,95.11,95.18,95.085,95.16,2543299998.0
2008-01-31 10:05:00,95.16,95.235,95.11,95.22,1881800000.0
2008-01-31 10:10:00,95.22,95.225,95.135,95.15,3544700000.0
2008-01-31 10:15:00,95.15,95.245,95.145,95.22,5521499999.0
2008-01-31 10:20:00,95.23,95.245,95.15,95.19,5759499998.0
2008-01-31 10:25:00,95.19,95.2,95.07,95.13,1475600000.0
2008-01-31 10:30:00,95.13,95.215,95.12,95.215,137700000.0
2008-01-31 10:35:00,95.215,95.215,95.11,95.11,511600000.0
2008-01-31 10:40:00,95.11,95.185,95.08,95.1,485100000.0
2008-01-31 10:45:00,95.1,95.1,94.87,94.88,1484199997.0
2008-01-31 10:50:00,94.88,94.88,94.755,94.76,1347720000.0
2008-01-31 10:55:00,94.76,94.915,94.735,94.89,834660000.0
2008-01-31 11:00:00,94.89,94.95,94.74,94.74,1141300000.0
2008-01-31 11:05:00,94.74,94.75,94.645,94.65,875200000.0
2008-01-31 11:10:00,94.655,94.76,94.64,94.705,1004199999.0
2008-01-31 11:15:00,94.7,94.765,94.655,94.7,1584799999.0
2008-01-31 11:20:00,94.705,94.71,94.62,94.65,815100000.0
2008-01-31 11:25:00,94.64,94.775,94.6,94.69,2536000001.0
2008-01-31 11:30:00,94.695,94.77,94.68,94.74,2312700000.0
2008-01-31 11:35:00,94.74,94.855,94.74,94.775,847500001.0
2008-01-31 11:40:00,94.775,94.8,94.745,94.755,810400000.0
2008-01-31 11:45:00,94.765,94.835,94.695,94.765,3896300004.0
2008-01-31 11:50:00,94.765,94.85,94.755,94.83,2394300000.0
2008-01-31 11:55:00,94.84,94.935,94.835,94.915,2337199999.0
2008-01-31 12:00:00,94.915,94.95,94.815,94.825,4423499992.0
2008-01-31 12:05:00,94.825,94.875,94.815,94.845,1888100000.0
2008-01-31 12:10:00,94.845,94.985,94.815,94.985,2469500004.0
2008-01-31 12:15:00,94.985,94.995,94.825,94.85,4994499996.0
2008-01-31 12:20:00,94.85,94.925,94.845,94.885,4979799988.0
2008-01-31 12:25:00,94.885,95.015,94.875,95.015,4614599969.0
2008-01-31 12:30:00,95.005,95.17,95.005,95.07,5252699996.0
2008-01-31 12:35:00,95.07,95.09,95.045,95.045,8029612459.0
2008-01-31 12:40:00,95.045,95.08,95.0,95.055,636460000.0
2008-01-31 12:45:00,95.06,95.09,95.025,95.045,809900000.0
2008-01-31 12:50:00,95.045,95.08,95.005,95.02,1381399998.0
2008-01-31 12:55:00,95.02,95.03,94.96,94.975,1073549999.0
2008-01-31 13:00:00,94.975,95.0,94.895,94.955,587600000.0
2008-01-31 13:05:00,94.955,94.96,94.795,94.84,1300900001.0
2008-01-31 13:10:00,94.835,94.92,94.835,94.895,850900000.0
2008-01-31 13:15:00,94.895,94.915,94.78,94.785,1522499999.0
2008-01-31 13:20:00,94.785,94.795,94.63,94.72,1121100000.0
2008-01-31 13:25:00,94.72,94.82,94.715,94.815,604900000.0
2008-01-31 13:30:00,94.815,94.89,94.79,94.8,1043799999.0
2008-01-31 13:35:00,94.805,94.805,94.68,94.77,1313800000.0
2008-01-31 13:40:00,94.77,94.795,94.69,94.775,596800000.0
2008-01-31 13:45:00,94.775,94.81,94.72,94.75,1213799999.0
2008-01-31 13:50:00,94.745,94.755,94.68,94.72,1841999998.0
2008-01-31 13:55:00,94.715,94.77,94.655,94.665,615600000.0
2008-01-31 14:00:00,94.655,94.76,94.645,94.75,1721600003.0
2008-01-31 14:05:00,94.75,94.78,94.7,94.73,592700000.0
2008-01-31 14:10:00,94.73,94.735,94.6,94.625,812500000.0
2008-01-31 14:15:00,94.625,94.65,94.54,94.575,613700000.0
2008-01-31 14:20:00,94.58,94.61,94.535,94.54,1020700000.0
2008-01-31 14:25:00,94.54,94.625,94.535,94.585,1298400000.0
2008-01-31 14:30:00,94.59,94.715,94.575,94.695,598200000.0
2008-01-31 14:35:00,94.7,94.71,94.615,94.695,861199999.0
2008-01-31 14:40:00,94.69,94.745,94.61,94.63,514500000.0
2008-01-31 14:45:00,94.63,94.63,94.555,94.58,204400000.0
2008-01-31 14:50:00,94.58,94.58,94.445,94.49,603500000.0
2008-01-31 14:55:00,94.5,94.64,94.5,94.61,322800000.0
2008-01-31 15:00:00,94.605,94.63,94.55,94.57,462800000.0
2008-01-31 15:05:00,94.57,94.65,94.555,94.575,589000000.0
2008-01-31 15:10:00,94.575,94.7,94.575,94.655,1506299998.0
2008-01-31 15:15:00,94.655,94.735,94.645,94.645,4314499997.0
2008-01-31 15:20:00,94.645,94.715,94.605,94.655,4058699994.0
2008-01-31 15:25:00,94.655,94.705,94.615,94.625,3979349985.0
2008-01-31 15:30:00,94.615,94.655,94.115,94.115,4181099999.0
2008-01-31 15:35:00,94.115,94.275,94.05,94.21,4171300001.0
2008-01-31 15:40:00,94.21,94.33,94.165,94.225,785000000.0
2008-01-31 15:45:00,94.225,94.27,94.145,94.255,272100000.0
2008-01-31 15:50:00,94.255,94.265,94.115,94.135,2385300001.0
2008-01-31 15:55:00,94.135,94.15,94.045,94.055,1758700002.0
2008-01-31 16:00:00,94.055,94.075,93.965,94.02,2853411998.0
2008-01-31 16:05:00,94.025,94.185,94.01,94.145,3782155982.0
2008-01-31 16:10:00,94.155,94.235,94.105,94.125,5298599990.0
2008-01-31 16:15:00,94.125,94.205,94.025,94.055,5191299996.0
2008-01-31 16:20:00,94.055,94.075,93.955,93.975,6141599994.0
2008-01-31 16:25:00,93.975,94.035,93.88,93.88,4106700002.0
2008-01-31 16:30:00,93.88,93.975,93.865,93.965,4796299993.0
2008-01-31 16:35:00,93.965,94.105,93.955,93.985,4826499994.0
2008-01-31 16:40:00,93.985,94.095,93.975,94.06,2826699998.0
2008-01-31 16:45:00,94.06,94.105,93.935,94.095,4954299999.0
2008-01-31 16:50:00,94.095,94.28,94.025,94.225,5553000000.0
2008-01-31 16:55:00,94.225,94.48,94.215,94.445,5847850001.0
2008-01-31 17:00:00,94.445,94.475,94.315,94.405,4657900001.0
2008-01-31 17:05:00,94.405,94.585,94.365,94.545,5550099996.0
2008-01-31 17:10:00,94.555,94.865,94.53,94.81,4997300002.0
2008-01-31 17:15:00,94.81,94.815,94.575,94.58,6213200004.0
2008-01-31 17:20:00,94.58,94.625,94.5,94.58,4994799998.0
2008-01-31 17:25:00,94.58,94.835,94.58,94.825,4845000000.0
2008-01-31 17:30:00,94.825,94.835,94.715,94.765,4817400001.0
2008-01-31 17:35:00,94.765,94.795,94.675,94.705,4537699993.0
2008-01-31 17:40:00,94.705,94.725,94.525,94.535,4460299999.0
2008-01-31 17:45:00,94.525,94.655,94.455,94.575,5206500001.0
2008-01-31 17:50:00,94.595,94.7,94.515,94.685,4777299998.0
2008-01-31 17:55:00,94.685,94.865,94.615,94.865,5531999999.0
2008-01-31 18:00:00,94.87,95.015,94.845,95.0,5081800002.0
2008-01-31 18:05:00,94.98,94.985,94.835,94.855,5005800001.0
2008-01-31 18:10:00,94.855,94.905,94.805,94.815,4316299997.0
2008-01-31 18:15:00,94.88,94.905,94.855,94.905,3836800000.0
2008-01-31 18:20:00,94.905,95.045,94.865,95.035,4938399987.0
2008-01-31 18:25:00,95.035,95.425,95.015,95.345,5245800000.0
2008-01-31 18:30:00,95.35,95.475,95.245,95.255,5160400000.0
2008-01-31 18:35:00,95.255,95.275,95.115,95.155,4820300004.0
2008-01-31 18:40:00,95.155,95.445,95.145,95.435,4830200003.0
2008-01-31 18:45:00,95.435,95.585,95.435,95.485,4063400000.0
2008-01-31 18:50:00,95.485,95.715,95.465,95.685,4815700000.0
2008-01-31 18:55:00,95.685,95.725,95.555,95.705,4795700000.0
2008-01-31 19:00:00,95.705,95.875,95.685,95.73,4233300000.0
2008-01-31 19:05:00,95.735,95.745,95.445,95.455,4895300003.0
2008-01-31 19:10:00,95.455,95.625,95.435,95.59,4180800000.0
2008-01-31 19:15:00,95.59,95.59,95.455,95.455,3386600000.0
2008-01-31 19:20:00,95.455,95.51,95.445,95.465,3361300002.0
2008-01-31 19:25:00,95.465,95.465,95.33,95.445,4092799999.0
2008-01-31 19:30:00,95.445,95.575,95.445,95.46,3481500000.0
2008-01-31 19:35:00,95.46,95.495,95.375,95.48,3443700001.0
2008-01-31 19:40:00,95.48,95.575,95.48,95.555,2363300000.0
2008-01-31 19:45:00,95.555,95.555,95.5,95.525,2945800000.0
2008-01-31 19:50:00,95.535,95.535,95.265,95.29,4195800003.0
2008-01-31 19:55:00,95.29,95.365,95.25,95.35,3467100001.0
2008-01-31 20:00:00,95.35,95.415,95.305,95.36,2830400001.0
2008-01-31 20:05:00,95.36,95.375,95.245,95.265,3470899999.0
2008-01-31 20:10:00,95.275,95.425,95.265,95.305,3550199999.0
2008-01-31 20:15:00,95.305,95.325,95.245,95.31,2893100012.0
2008-01-31 20:20:00,95.31,95.325,95.205,95.235,3412000001.0
2008-01-31 20:25:00,95.225,95.345,95.215,95.325,2634200000.0
2008-01-31 20:30:00,95.32,95.385,95.315,95.365,2374800000.0
2008-01-31 20:35:00,95.365,95.535,95.365,95.525,3987299998.0
2008-01-31 20:40:00,95.525,95.59,95.495,95.535,2578499999.0
2008-01-31 20:45:00,95.54,95.605,95.505,95.585,3089200004.0
2008-01-31 20:50:00,95.585,95.615,95.555,95.58,2661200000.0
2008-01-31 20:55:00,95.58,95.585,95.465,95.515,3560800003.0
2008-01-31 21:00:00,95.515,95.545,95.455,95.455,3002500001.0
2008-01-31 21:05:00,95.455,95.49,95.385,95.395,3396200001.0
2008-01-31 21:10:00,95.395,95.555,95.365,95.525,2980900000.0
2008-01-31 21:15:00,95.525,95.705,95.515,95.705,3596499999.0
2008-01-31 21:20:00,95.705,95.705,95.555,95.56,2527949997.0
2008-01-31 21:25:00,95.56,95.585,95.425,95.51,3018199999.0
2008-01-31 21:30:00,95.51,95.515,95.345,95.415,2487400000.0
2008-01-31 21:35:00,95.415,95.47,95.285,95.33,3274900000.0
2008-01-31 21:40:00,95.33,95.365,95.285,95.335,3189700001.0
2008-01-31 21:45:00,95.335,95.375,95.305,95.315,3530499996.0
2008-01-31 21:50:00,95.32,95.355,95.245,95.275,2943239999.0
2008-01-31 21:55:00,95.265,95.47,95.255,95.445,3299000000.0
2008-01-31 22:00:00,95.445,95.53,95.395,95.435,4147300000.0
2008-01-31 22:05:00,95.435,95.535,95.415,95.52,2801000000.0
2008-01-31 22:10:00,95.52,95.565,95.495,95.545,2774200000.0
2008-01-31 22:15:00,95.545,95.58,95.505,95.54,2552400000.0
2008-01-31 22:20:00,95.545,95.655,95.495,95.65,2496300000.0
2008-01-31 22:25:00,95.65,95.65,95.54,95.58,2459100000.0
2008-01-31 22:30:00,95.58,95.625,95.485,95.515,2626599998.0
2008-01-31 22:35:00,95.505,95.575,95.495,95.555,1486000000.0
2008-01-31 22:40:00,95.555,95.66,95.545,95.625,2009400000.0
2008-01-31 22:45:00,95.625,95.655,95.62,95.625,1607300000.0
2008-01-31 22:50:00,95.625,95.625,95.11,95.255,2650400000.0
2008-01-31 22:55:00,95.255,95.415,95.235,95.295,5343200001.0
2008-01-31 23:00:00,95.295,95.325,95.185,95.3,4326700001.0
2008-01-31 23:05:00,95.3,95.375,95.275,95.355,3071699999.0
2008-01-31 23:10:00,95.355,95.355,95.255,95.285,2166100000.0
2008-01-31 23:15:00,95.285,95.335,95.245,95.25,2605999999.0
2008-01-31 23:20:00,95.245,95.265,95.205,95.255,1854500001.0
2008-01-31 23:25:00,95.255,95.455,95.255,95.43,2382999998.0
2008-01-31 23:30:00,95.43,95.5,95.375,95.5,1978700000.0
2008-01-31 23:35:00,95.5,95.5,95.345,95.355,2313000000.0
2008-01-31 23:40:00,95.355,95.39,95.325,95.33,1172600000.0
2008-01-31 23:45:00,95.33,95.36,95.305,95.315,1014800000.0
2008-01-31 23:50:00,95.315,95.325,95.27,95.31,726800000.0
2008-01-31 23:55:00,95.31,95.345,95.29,95.29,611800000.0
2008-02-01 00:00:00,95.29,95.33,95.24,95.29,1323200000.0
2008-02-01 00:05:00,95.29,95.29,95.24,95.29,1208000000.0
2008-02-01 00:10:00,95.29,95.31,95.24,95.3,806700000.0
2008-02-01 00:15:00,95.3,95.32,95.25,95.27,245700000.0
2008-02-01 00:20:00,95.27,95.28,95.2,95.23,244700000.0
2008-02-01 00:25:00,95.23,95.25,95.2,95.23,392000000.0
2008-02-01 00:30:00,95.23,95.28,95.21,95.243,1154300000.0
2008-02-01 00:35:00,95.25,95.28,95.25,95.25,427300003.0
2008-02-01 00:40:00,95.25,95.3,95.24,95.28,536800000.0
2008-02-01 00:45:00,95.28,95.29,95.25,95.26,291300000.0
2008-02-01 00:50:00,95.26,95.305,95.25,95.28,467700000.0
2008-02-01 00:55:00,95.28,95.31,95.26,95.27,507900000.0
2008-02-01 01:00:00,95.28,95.33,95.27,95.32,203900000.0
2008-02-01 01:05:00,95.32,95.35,95.31,95.35,153000000.0
2008-02-01 01:10:00,95.35,95.385,95.34,95.38,262700000.0
2008-02-01 01:15:00,95.38,95.39,95.31,95.315,215500000.0
2008-02-01 01:20:00,95.315,95.41,95.315,95.4,753100000.0
2008-02-01 01:25:00,95.4,95.49,95.38,95.49,740800000.0
2008-02-01 01:30:00,95.49,95.53,95.455,95.47,718300002.0
2008-02-01 01:35:00,95.47,95.47,95.34,95.355,481600000.0
2008-02-01 01:40:00,95.355,95.37,95.325,95.34,390700000.0
2008-02-01 01:45:00,95.345,95.35,95.3,95.31,1067500002.0
2008-02-01 01:50:00,95.31,95.32,95.18,95.26,1060800000.0
2008-02-01 01:55:00,95.26,95.26,95.125,95.125,325900000.0
2008-02-01 02:00:00,95.12,95.23,95.11,95.22,845900000.0
2008-02-01 02:05:00,95.22,95.23,95.115,95.22,953000000.0
2008-02-01 02:10:00,95.22,95.25,95.17,95.17,691400000.0
2008-02-01 02:15:00,95.17,95.17,95.06,95.12,906900000.0
2008-02-01 02:20:00,95.12,95.28,95.115,95.28,770700000.0
2008-02-01 02:25:00,95.28,95.33,95.25,95.3,500400000.0
2008-02-01 02:30:00,95.3,95.39,95.28,95.34,798500000.0
2008-02-01 02:35:00,95.345,95.37,95.325,95.36,690000000.0
2008-02-01 02:40:00,95.36,95.39,95.355,95.375,422300000.0
2008-02-01 02:45:00,95.375,95.425,95.36,95.37,354700000.0
2008-02-01 02:50:00,95.37,95.42,95.36,95.41,822400000.0
2008-02-01 02:55:00,95.425,95.445,95.3,95.3,565900000.0
2008-02-01 03:00:00,95.3,95.3,95.195,95.22,1820800000.0
2008-02-01 03:05:00,95.22,95.22,95.13,95.17,1906500000.0
2008-02-01 03:10:00,95.17,95.23,95.16,95.23,1057900000.0
2008-02-01 03:15:00,95.23,95.26,95.21,95.25,985900000.0
2008-02-01 03:20:00,95.25,95.26,95.19,95.22,1396999999.0
2008-02-01 03:25:00,95.22,95.22,95.16,95.17,1380000000.0
2008-02-01 03:30:00,95.17,95.22,95.17,95.19,823500000.0
2008-02-01 03:35:00,95.19,95.21,95.18,95.185,1511000000.0
2008-02-01 03:40:00,95.185,95.24,95.14,95.24,994300000.0
2008-02-01 03:45:00,95.24,95.25,95.205,95.21,782000000.0
2008-02-01 03:50:00,95.21,95.26,95.2,95.25,1116300000.0
2008-02-01 03:55:00,95.25,95.27,95.22,95.22,806400000.0
2008-02-01 04:00:00,95.22,95.25,95.215,95.24,908100000.0
2008-02-01 04:05:00,95.24,95.26,95.21,95.235,621100000.0
2008-02-01 04:10:00,95.235,95.26,95.23,95.255,475900000.0
2008-02-01 04:15:00,95.255,95.31,95.25,95.29,710900000.0
2008-02-01 04:20:00,95.29,95.36,95.29,95.355,1115100000.0
2008-02-01 04:25:00,95.355,95.37,95.33,95.33,1009600000.0
2008-02-01 04:30:00,95.33,95.34,95.305,95.32,721300000.0
2008-02-01 04:35:00,95.32,95.34,95.305,95.33,682000000.0
2008-02-01 04:40:00,95.33,95.34,95.315,95.32,639500000.0
2008-02-01 04:45:00,95.32,95.32,95.3,95.32,743300000.0
2008-02-01 04:50:00,95.315,95.33,95.3,95.31,624900000.0
2008-02-01 04:55:00,95.295,95.31,95.27,95.3,825000000.0
2008-02-01 05:00:00,95.3,95.33,95.29,95.31,915100000.0
2008-02-01 05:05:00,95.31,95.35,95.29,95.35,781100000.0
2008-02-01 05:10:00,95.345,95.43,95.34,95.42,786500000.0
2008-02-01 05:15:00,95.42,95.47,95.4,95.44,806300000.0
2008-02-01 05:20:00,95.44,95.44,95.365,95.38,802200000.0
2008-02-01 05:25:00,95.38,95.41,95.355,95.4,882000000.0
2008-02-01 05:30:00,95.4,95.4,95.27,95.27,1159500000.0
2008-02-01 05:35:00,95.27,95.33,95.27,95.32,964700000.0
2008-02-01 05:40:00,95.32,95.335,95.29,95.325,751400000.0
2008-02-01 05:45:00,95.325,95.41,95.325,95.37,1056500000.0
2008-02-01 05:50:00,95.37,95.43,95.34,95.43,902700000.0
2008-02-01 05:55:00,95.445,95.465,95.345,95.36,1094000000.0
2008-02-01 06:00:00,95.36,95.395,95.29,95.3,1370700000.0
2008-02-01 06:05:00,95.3,95.32,95.29,95.3,840700000.0
2008-02-01 06:10:00,95.3,95.31,95.24,95.28,736900000.0
2008-02-01 06:15:00,95.28,95.32,95.27,95.31,870200000.0
2008-02-01 06:20:00,95.31,95.35,95.305,95.34,898400000.0
2008-02-01 06:25:00,95.34,95.34,95.28,95.28,1069300000.0
2008-02-01 06:30:00,95.28,95.29,95.235,95.25,1259000000.0
2008-02-01 06:35:00,95.25,95.26,95.21,95.23,843400000.0
2008-02-01 06:40:00,95.23,95.29,95.22,95.28,1006600000.0
2008-02-01 06:45:00,95.28,95.29,95.25,95.25,664800000.0
2008-02-01 06:50:00,95.25,95.26,95.175,95.19,753800000.0
2008-02-01 06:55:00,95.19,95.22,95.175,95.21,590100000.0
2008-02-01 07:00:00,95.21,95.25,95.2,95.24,688600000.0
2008-02-01 07:05:00,95.24,95.24,95.21,95.21,689700000.0
2008-02-01 07:10:00,95.21,95.23,95.205,95.23,682000000.0
2008-02-01 07:15:00,95.23,95.28,95.23,95.26,686000000.0
2008-02-01 07:20:00,95.26,95.27,95.24,95.26,106500000.0
2008-02-01 07:25:00,95.26,95.27,95.235,95.24,836599994.0
2008-02-01 07:30:00,95.24,95.26,95.21,95.25,925300000.0
2008-02-01 07:35:00,95.25,95.34,95.24,95.315,1353000000.0
2008-02-01 07:40:00,95.32,95.36,95.31,95.36,813000000.0
2008-02-01 07:45:00,95.36,95.36,95.3,95.31,605400000.0
2008-02-01 07:50:00,95.31,95.33,95.305,95.315,707800000.0
2008-02-01 07:55:00,95.315,95.33,95.28,95.29,220000000.0
2008-02-01 08:00:00,95.29,95.3,95.235,95.3,305000000.0
2008-02-01 08:05:00,95.3,95.33,95.26,95.27,668600000.0
2008-02-01 08:10:00,95.27,95.28,95.25,95.26,952900000.0
2008-02-01 08:15:00,95.26,95.27,95.215,95.215,1138500000.0
2008-02-01 08:20:00,95.215,95.235,95.11,95.115,1683600000.0
2008-02-01 08:25:00,95.11,95.22,95.11,95.2,1319400000.0
2008-02-01 08:30:00,95.2,95.345,95.175,95.335,1188400000.0
2008-02-01 08:35:00,95.335,95.36,95.28,95.33,724900000.0
2008-02-01 08:40:00,95.33,95.36,95.32,95.34,811800000.0
2008-02-01 08:45:00,95.34,95.37,95.325,95.36,624600000.0
2008-02-01 08:50:00,95.36,95.38,95.305,95.36,1146099999.0
2008-02-01 08:55:00,95.36,95.41,95.355,95.38,1156000000.0
2008-02-01 09:00:00,95.38,95.385,95.335,95.345,1135600000.0
2008-02-01 09:05:00,95.345,95.405,95.335,95.385,3003700001.0
2008-02-01 09:10:00,95.385,95.405,95.335,95.36,2931900000.0
2008-02-01 09:15:00,95.355,95.37,95.26,95.28,1947400004.0
2008-02-01 09:20:00,95.28,95.325,95.235,95.235,1645799994.0
2008-02-01 09:25:00,95.235,95.275,95.23,95.255,2183399996.0
2008-02-01 09:30:00,95.255,95.325,95.245,95.325,2103100002.0
2008-02-01 09:35:00,95.325,95.36,95.295,95.325,2330900001.0
2008-02-01 09:40:00,95.325,95.355,95.305,95.345,2641400003.0
2008-02-01 09:45:00,95.345,95.405,95.345,95.37,4104000000.0
2008-02-01 09:50:00,95.37,95.415,95.345,95.415,2344700000.0
2008-02-01 09:55:00,95.405,95.495,95.385,95.45,2599799999.0
2008-02-01 10:00:00,95.45,95.475,95.365,95.455,3571000000.0
2008-02-01 10:05:00,95.455,95.525,95.445,95.475,3228100000.0
2008-02-01 10:10:00,95.485,95.705,95.475,95.695,4193300000.0
2008-02-01 10:15:00,95.695,95.73,95.635,95.705,4357700000.0
2008-02-01 10:20:00,95.705,95.705,95.595,95.635,3002900002.0
2008-02-01 10:25:00,95.635,95.69,95.595,95.62,3091000010.0
2008-02-01 10:30:00,95.62,95.665,95.605,95.655,3242000001.0
2008-02-01 10:35:00,95.655,95.675,95.585,95.585,3138299997.0
2008-02-01 10:40:00,95.585,95.6,95.515,95.555,3032600000.0
2008-02-01 10:45:00,95.555,95.575,95.445,95.445,2946300000.0
2008-02-01 10:50:00,95.435,95.545,95.415,95.535,3757800014.0
2008-02-01 10:55:00,95.53,95.575,95.505,95.575,2557900001.0
2008-02-01 11:00:00,95.575,95.645,95.565,95.575,2420600000.0
2008-02-01 11:05:00,95.575,95.58,95.5,95.555,1776700000.0
2008-02-01 11:10:00,95.555,95.69,95.545,95.66,1728200000.0
2008-02-01 11:15:00,95.655,95.67,95.635,95.67,1143200001.0
2008-02-01 11:20:00,95.67,95.78,95.66,95.765,1838050000.0
2008-02-01 11:25:00,95.77,95.79,95.715,95.78,1771088000.0
2008-02-01 11:30:00,95.78,95.82,95.76,95.8,1400226000.0
2008-02-01 11:35:00,95.79,95.81,95.765,95.78,1121688000.0
2008-02-01 11:40:00,95.78,95.8,95.715,95.74,1895600001.0
2008-02-01 11:45:00,95.74,95.74,95.695,95.73,2046888011.0
2008-02-01 11:50:00,95.73,95.77,95.705,95.72,1528176001.0
2008-02-01 11:55:00,95.72,95.73,95.665,95.695,1657088000.0
2008-02-01 12:00:00,95.695,95.74,95.685,95.73,2291788000.0
2008-02-01 12:05:00,95.73,95.75,95.705,95.71,1336726000.0
2008-02-01 12:10:00,95.71,95.74,95.655,95.66,1751588000.0
2008-02-01 12:15:00,95.66,95.67,95.62,95.63,1234076001.0
2008-02-01 12:20:00,95.62,95.64,95.58,95.62,2162376000.0
2008-02-01 12:25:00,95.62,95.67,95.62,95.66,1654138000.0
2008-02-01 12:30:00,95.66,95.68,95.615,95.63,1442700004.0
2008-02-01 12:35:00,95.64,95.69,95.625,95.69,1683700000.0
2008-02-01 12:40:00,95.69,95.71,95.65,95.68,1249500000.0
2008-02-01 12:45:00,95.68,95.72,95.67,95.675,1268076000.0
2008-02-01 12:50:00,95.675,95.71,95.66,95.67,1062176000.0
2008-02-01 12:55:00,95.67,95.69,95.655,95.67,1005487998.0
2008-02-01 13:00:00,95.67,95.7,95.595,95.62,1718488000.0
2008-02-01 13:05:00,95.62,95.64,95.59,95.61,1364488000.0
2008-02-01 13:10:00,95.61,95.61,95.505,95.555,1630600001.0
2008-02-01 13:15:00,95.555,95.605,95.55,95.595,659100000.0
2008-02-01 13:20:00,95.595,95.665,95.58,95.655,440000000.0
2008-02-01 13:25:00,95.65,95.65,95.575,95.605,595288000.0
2008-02-01 13:30:00,95.61,95.82,95.575,95.81,1761088001.0
2008-02-01 13:35:00,95.81,95.93,95.695,95.885,2627388000.0
2008-02-01 13:40:00,95.88,95.94,95.785,95.8,1615500001.0
2008-02-01 13:45:00,95.8,95.86,95.76,95.77,1578850000.0
2008-02-01 13:50:00,95.77,95.79,95.7,95.74,1869400000.0
2008-02-01 13:55:00,95.74,95.865,95.72,95.805,2477900000.0
2008-02-01 14:00:00,95.8,95.895,95.785,95.83,2765488000.0
2008-02-01 14:05:00,95.825,95.875,95.82,95.845,2095888000.0
2008-02-01 14:10:00,95.845,95.99,95.84,95.94,2919700002.0
2008-02-01 14:15:00,95.94,95.965,95.92,95.96,1680800000.0
2008-02-01 14:20:00,95.96,96.01,95.9,95.9,1996900000.0
2008-02-01 14:25:00,95.905,96.105,95.89,96.08,2895575999.0
2008-02-01 14:30:00,96.08,96.11,96.035,96.065,2298300001.0
2008-02-01 14:35:00,96.065,96.12,96.0,96.05,2455299999.0
2008-02-01 14:40:00,96.05,96.11,96.03,96.08,2438288000.0
2008-02-01 14:45:00,96.08,96.14,96.02,96.13,1632300000.0
2008-02-01 14:50:00,96.12,96.2,96.065,96.175,1937376000.0
2008-02-01 14:55:00,96.175,96.33,96.165,96.29,2394300000.0
2008-02-01 15:00:00,96.295,96.3,96.2,96.2,2452788000.0
2008-02-01 15:05:00,96.2,96.2,96.0,96.01,2196100000.0
2008-02-01 15:10:00,96.01,96.05,95.91,96.0,1655800000.0
2008-02-01 15:15:00,95.995,96.09,95.99,96.075,2703776001.0
2008-02-01 15:20:00,96.08,96.08,95.945,96.01,2789993600.0
2008-02-01 15:25:00,96.01,96.275,95.995,96.105,3351999996.0
2008-02-01 15:30:00,95.945,95.945,95.385,95.455,2463175998.0
2008-02-01 15:35:00,95.45,95.66,95.25,95.57,2716788000.0
2008-02-01 15:40:00,95.57,95.66,95.41,95.41,2690399999.0
2008-02-01 15:45:00,95.4,95.46,95.24,95.365,2359876001.0
2008-02-01 15:50:00,95.355,95.66,95.35,95.535,2051376000.0
2008-02-01 15:55:00,95.54,95.57,95.375,95.39,2619600000.0
2008-02-01 16:00:00,95.39,95.5,95.34,95.39,2439600000.0
2008-02-01 16:05:00,95.385,95.555,95.335,95.47,1423060000.0
2008-02-01 16:10:00,95.465,95.57,95.445,95.49,2238378400.0
2008-02-01 16:15:00,95.49,95.5,95.245,95.41,2576676000.0
2008-02-01 16:20:00,95.41,95.56,95.39,95.48,3136600001.0
2008-02-01 16:25:00,95.485,95.535,95.365,95.385,2620700000.0
2008-02-01 16:30:00,95.39,95.54,95.37,95.415,3479888000.0
2008-02-01 16:35:00,95.42,95.44,95.31,95.37,3703799998.0
2008-02-01 16:40:00,95.37,95.49,95.305,95.41,1741800000.0
2008-02-01 16:45:00,95.415,95.67,95.4,95.58,2341100001.0
2008-02-01 16:50:00,95.58,95.675,95.57,95.605,2239600000.0
2008-02-01 16:55:00,95.62,95.65,95.545,95.555,1971200000.0
2008-02-01 17:00:00,95.575,96.24,95.575,96.18,1689700000.0
2008-02-01 17:05:00,96.18,96.23,96.035,96.035,814800000.0
2008-02-01 17:10:00,96.035,96.06,95.88,95.99,1092300000.0
2008-02-01 17:15:00,95.99,96.02,95.85,95.93,742900000.0
2008-02-01 17:20:00,95.93,96.08,95.83,95.875,599900000.0
2008-02-01 17:25:00,95.875,95.875,95.725,95.78,532800000.0
2008-02-01 17:30:00,95.78,95.78,95.44,95.615,799600000.0
2008-02-01 17:35:00,95.615,95.82,95.595,95.77,823000000.0
2008-02-01 17:40:00,95.77,95.835,95.64,95.65,771300000.0
2008-02-01 17:45:00,95.64,95.705,95.425,95.495,907300000.0
2008-02-01 17:50:00,95.48,95.715,95.435,95.67,675900000.0
2008-02-01 17:55:00,95.67,95.77,95.615,95.75,739600000.0
2008-02-01 18:00:00,95.75,95.865,95.7,95.83,448100000.0
2008-02-01 18:05:00,95.835,95.845,95.725,95.795,256000000.0
2008-02-01 18:10:00,95.79,95.95,95.76,95.94,665500000.0
2008-02-01 18:15:00,95.94,96.05,95.87,95.87,466700000.0
2008-02-01 18:20:00,95.87,96.005,95.85,95.955,917800000.0
2008-02-01 18:25:00,95.955,96.17,95.95,96.03,598100000.0
2008-02-01 18:30:00,96.03,96.07,95.94,95.955,682000000.0
2008-02-01 18:35:00,95.955,96.12,95.935,96.1,734700000.0
2008-02-01 18:40:00,96.1,96.13,96.02,96.13,599000000.0
2008-02-01 18:45:00,96.13,96.21,96.045,96.06,729699999.0
2008-02-01 18:50:00,96.06,96.095,95.995,96.07,621500000.0
2008-02-01 18:55:00,96.07,96.09,95.99,96.03,589800000.0
2008-02-01 19:00:00,96.03,96.06,95.985,96.04,1038200002.0
2008-02-01 19:05:00,96.04,96.04,95.93,95.94,832500000.0
2008-02-01 19:10:00,95.94,95.95,95.86,95.875,1287500000.0
2008-02-01 19:15:00,95.875,95.98,95.865,95.875,1589500000.0
2008-02-01 19:20:00,95.88,95.94,95.81,95.88,1166600000.0
2008-02-01 19:25:00,95.88,95.94,95.85,95.92,816600000.0
2008-02-01 19:30:00,95.92,95.92,95.86,95.905,1361100000.0
2008-02-01 19:35:00,95.905,95.925,95.795,95.835,1808100000.0
2008-02-01 19:40:00,95.84,95.9,95.81,95.82,1623900000.0
2008-02-01 19:45:00,95.81,95.86,95.7,95.7,2389900000.0
2008-02-01 19:50:00,95.7,95.77,95.63,95.74,2796500000.0
2008-02-01 19:55:00,95.735,95.79,95.65,95.65,1880200000.0
2008-02-01 20:00:00,95.66,95.92,95.655,95.895,2131700000.0
2008-02-01 20:05:00,95.89,95.955,95.825,95.91,1955700000.0
2008-02-01 20:10:00,95.91,95.975,95.89,95.955,1424300000.0
2008-02-01 20:15:00,95.955,96.07,95.935,95.94,1786400000.0
2008-02-01 20:20:00,95.94,95.95,95.88,95.88,1019700000.0
2008-02-01 20:25:00,95.88,95.985,95.88,95.93,930400000.0
2008-02-01 20:30:00,95.93,95.96,95.87,95.95,2148100000.0
2008-02-01 20:35:00,95.95,95.965,95.83,95.85,2737400002.0
2008-02-01 20:40:00,95.85,95.95,95.84,95.92,4515700000.0
2008-02-01 20:45:00,95.92,95.99,95.91,95.975,4493699999.0
2008-02-01 20:50:00,95.975,96.07,95.96,95.99,4320000000.0
2008-02-01 20:55:00,95.99,96.03,95.9,95.92,3704600000.0
2008-02-01 21:00:00,95.915,95.935,95.88,95.92,3568799998.0
2008-02-01 21:05:00,95.92,96.045,95.91,96.04,5873800000.0
2008-02-01 21:10:00,96.04,96.04,95.965,95.99,4979600000.0
2008-02-01 21:15:00,95.99,96.05,95.98,96.025,4562300000.0
2008-02-01 21:20:00,96.025,96.1,96.01,96.09,3975600001.0
2008-02-01 21:25:00,96.09,96.12,96.06,96.09,2196800000.0
2008-02-01 21:30:00,96.09,96.19,96.09,96.16,1656500000.0
2008-02-01 21:35:00,96.16,96.27,96.11,96.23,2878900000.0
2008-02-01 21:40:00,96.23,96.28,96.22,96.25,2494900000.0
2008-02-01 21:45:00,96.25,96.25,96.17,96.18,2978500000.0
2008-02-01 21:50:00,96.18,96.32,96.18,96.295,4135300000.0
2008-02-01 21:55:00,96.295,96.34,96.245,96.32,4096600000.0
2008-02-01 22:00:00,96.33,96.33,96.235,96.27,3469800000.0
2008-02-01 22:05:00,96.27,96.35,96.25,96.31,2984000000.0
2008-02-01 22:10:00,96.31,96.35,96.29,96.33,5298200000.0
2008-02-01 22:15:00,96.33,96.33,96.16,96.22,5494100000.0
2008-02-01 22:20:00,96.22,96.24,96.15,96.21,4063000000.0
2008-02-01 22:25:00,96.21,96.38,96.2,96.37,3254200000.0
2008-02-01 22:30:00,96.37,96.37,96.31,96.31,4611700000.0
2008-02-01 22:35:00,96.31,96.33,96.24,96.26,4158000000.0
2008-02-01 22:40:00,96.26,96.375,96.26,96.355,4831600000.0
2008-02-01 22:45:00,96.36,96.36,96.295,96.335,4999500000.0
2008-02-01 22:50:00,96.335,96.37,96.305,96.33,5504100000.0
2008-02-01 22:55:00,96.33,96.39,96.315,96.38,5671000000.0
2008-02-01 23:00:00,96.38,96.406,96.33,96.39,7707899997.0
2008-02-01 23:05:00,96.387,96.424,96.373,96.402,8454899999.0
2008-02-01 23:10:00,96.4,96.402,96.337,96.35,8219599998.0
2008-02-01 23:15:00,96.35,96.391,96.329,96.362,7630199995.0
2008-02-01 23:20:00,96.366,96.382,96.342,96.368,7861900000.0
2008-02-01 23:25:00,96.374,96.422,96.373,96.41,7733799994.0
2008-02-01 23:30:00,96.413,96.449,96.387,96.413,7322000002.0
2008-02-01 23:35:00,96.411,96.431,96.369,96.38,8049099996.0
2008-02-01 23:40:00,96.397,96.429,96.361,96.381,7508899997.0
2008-02-01 23:45:00,96.374,96.384,96.317,96.354,8284200000.0
2008-02-01 23:50:00,96.351,96.403,96.318,96.366,8402400001.0
2008-02-01 23:55:00,96.363,96.369,96.217,96.217,7768700001.0
2008-02-04 00:00:00,96.171,96.198,96.1,96.153,7423399996.0
2008-02-04 00:05:00,96.16,96.199,96.071,96.182,8028699993.0
2008-02-04 00:10:00,96.173,96.204,96.115,96.195,7758699992.0
2008-02-04 00:15:00,96.207,96.327,96.189,96.326,7958899992.0
2008-02-04 00:20:00,96.315,96.352,96.271,96.295,8264199990.0
2008-02-04 00:25:00,96.277,96.375,96.257,96.257,8038999988.0
2008-02-04 00:30:00,96.29,96.331,96.255,96.27,7784599994.0
2008-02-04 00:35:00,96.293,96.344,96.249,96.284,7234699996.0
2008-02-04 00:40:00,96.28,96.342,96.254,96.275,8122999990.0
2008-02-04 00:45:00,96.317,96.319,96.216,96.216,7969399986.0
2008-02-04 00:50:00,96.215,96.27,96.204,96.26,3720199995.0
2008-02-04 00:55:00,96.26,96.27,96.24,96.26,442400000.0
2008-02-04 01:00:00,96.26,96.26,96.19,96.24,616000000.0
2008-02-04 01:05:00,96.24,96.24,96.19,96.2,548500000.0
2008-02-04 01:10:00,96.2,96.24,96.157,96.24,3857700000.0
2008-02-04 01:15:00,96.24,96.315,96.24,96.3,1739900000.0
2008-02-04 01:20:00,96.3,96.35,96.29,96.345,1837600000.0
2008-02-04 01:25:00,96.345,96.375,96.27,96.29,1419700000.0
2008-02-04 01:30:00,96.29,96.315,96.26,96.26,709600000.0
2008-02-04 01:35:00,96.26,96.29,96.23,96.24,1565600000.0
2008-02-04 01:40:00,96.24,96.26,96.225,96.25,1388500000.0
2008-02-04 01:45:00,96.25,96.25,96.13,96.16,2091500000.0
2008-02-04 01:50:00,96.16,96.18,96.12,96.14,1731200000.0
2008-02-04 01:55:00,96.14,96.245,96.14,96.2,831100000.0
2008-02-04 02:00:00,96.2,96.23,96.185,96.23,448800000.0
2008-02-04 02:05:00,96.23,96.365,96.22,96.3,719100000.0
2008-02-04 02:10:00,96.3,96.375,96.3,96.365,425400000.0
2008-02-04 02:15:00,96.37,96.42,96.365,96.4,376600000.0
2008-02-04 02:20:00,96.395,96.415,96.35,96.37,243500000.0
2008-02-04 02:25:00,96.375,96.375,96.24,96.275,474900000.0
2008-02-04 02:30:00,96.28,96.41,96.28,96.365,351800000.0
2008-02-04 02:35:00,96.365,96.43,96.36,96.38,431800000.0
2008-02-04 02:40:00,96.38,96.41,96.37,96.395,184600000.0
2008-02-04 02:45:00,96.395,96.515,96.395,96.505,276100000.0
2008-02-04 02:50:00,96.505,96.605,96.495,96.585,270200000.0
2008-02-04 02:55:00,96.585,96.6,96.56,96.57,460300000.0
2008-02-04 03:00:00,96.575,96.58,96.495,96.5,538500000.0
2008-02-04 03:05:00,96.5,96.56,96.49,96.56,292900000.0
2008-02-04 03:10:00,96.555,96.59,96.53,96.59,463000000.0
2008-02-04 03:15:00,96.595,96.675,96.575,96.67,503600000.0
2008-02-04 03:20:00,96.67,96.75,96.6,96.735,649100000.0
2008-02-04 03:25:00,96.735,96.75,96.68,96.7,580000000.0
2008-02-04 03:30:00,96.7,96.725,96.69,96.71,205300000.0
2008-02-04 03:35:00,96.71,96.72,96.685,96.7,289800000.0
2008-02-04 03:40:00,96.7,96.73,96.65,96.72,330800000.0
2008-02-04 03:45:00,96.72,96.73,96.595,96.605,377300000.0
2008-02-04 03:50:00,96.605,96.68,96.595,96.665,568200000.0
2008-02-04 03:55:00,96.665,96.685,96.59,96.6,180600000.0
2008-02-04 04:00:00,96.595,96.615,96.52,96.53,325800000.0
2008-02-04 04:05:00,96.525,96.545,96.51,96.535,942100000.0
2008-02-04 04:10:00,96.54,96.605,96.515,96.525,1093100000.0
2008-02-04 04:15:00,96.525,96.62,96.515,96.615,720900000.0
2008-02-04 04:20:00,96.615,96.63,96.6,96.61,204100000.0
2008-02-04 04:25:00,96.61,96.615,96.59,96.615,340200000.0
2008-02-04 04:30:00,96.615,96.615,96.585,96.61,310900000.0
2008-02-04 04:35:00,96.61,96.64,96.6,96.62,610100000.0
2008-02-04 04:40:00,96.62,96.67,96.62,96.65,278100000.0
2008-02-04 04:45:00,96.65,96.695,96.635,96.695,268700000.0
2008-02-04 04:50:00,96.695,96.71,96.67,96.67,491000000.0
2008-02-04 04:55:00,96.67,96.675,96.645,96.665,834000000.0
2008-02-04 05:00:00,96.665,96.67,96.64,96.67,591100000.0
2008-02-04 05:05:00,96.67,96.695,96.665,96.69,324900000.0
2008-02-04 05:10:00,96.69,96.71,96.67,96.705,549900000.0
2008-02-04 05:15:00,96.705,96.72,96.685,96.685,505300000.0
2008-02-04 05:20:00,96.685,96.715,96.685,96.69,397300000.0
2008-02-04 05:25:00,96.69,96.715,96.67,96.705,732000000.0
2008-02-04 05:30:00,96.705,96.755,96.695,96.74,506000000.0
2008-02-04 05:35:00,96.74,96.765,96.71,96.71,485500000.0
2008-02-04 05:40:00,96.71,96.76,96.69,96.75,498500000.0
2008-02-04 05:45:00,96.75,96.75,96.705,96.725,432000000.0
2008-02-04 05:50:00,96.72,96.73,96.585,96.585,536600000.0
2008-02-04 05:55:00,96.585,96.635,96.58,96.615,209200000.0
2008-02-04 06:00:00,96.615,96.66,96.565,96.565,270500000.0
2008-02-04 06:05:00,96.565,96.645,96.55,96.575,336200000.0
2008-02-04 06:10:00,96.575,96.595,96.545,96.595,838100000.0
2008-02-04 06:15:00,96.595,96.65,96.57,96.625,490800000.0
2008-02-04 06:20:00,96.625,96.65,96.615,96.635,391700000.0
2008-02-04 06:25:00,96.635,96.66,96.58,96.595,526500000.0
2008-02-04 06:30:00,96.595,96.645,96.59,96.61,387100000.0
2008-02-04 06:35:00,96.6,96.64,96.6,96.63,314100000.0
2008-02-04 06:40:00,96.63,96.66,96.615,96.66,290500000.0
2008-02-04 06:45:00,96.66,96.67,96.605,96.62,344100000.0
2008-02-04 06:50:00,96.62,96.62,96.595,96.61,304600000.0
2008-02-04 06:55:00,96.61,96.62,96.585,96.61,502000000.0
2008-02-04 07:00:00,96.615,96.62,96.53,96.56,1012400000.0
2008-02-04 07:05:00,96.55,96.61,96.55,96.595,614800000.0
2008-02-04 07:10:00,96.595,96.61,96.565,96.59,879300000.0
2008-02-04 07:15:00,96.59,96.6,96.54,96.55,407300000.0
2008-02-04 07:20:00,96.55,96.63,96.545,96.63,416500000.0
2008-02-04 07:25:00,96.625,96.64,96.595,96.63,517500000.0
2008-02-04 07:30:00,96.63,96.655,96.62,96.655,311300000.0
2008-02-04 07:35:00,96.655,96.7,96.63,96.67,745400000.0
2008-02-04 07:40:00,96.67,96.68,96.59,96.595,393800000.0
2008-02-04 07:45:00,96.595,96.63,96.58,96.625,302300000.0
2008-02-04 07:50:00,96.625,96.665,96.615,96.655,360200000.0
2008-02-04 07:55:00,96.66,96.675,96.64,96.64,728000000.0
2008-02-04 08:00:00,96.64,96.7,96.635,96.67,814100000.0
2008-02-04 08:05:00,96.67,96.68,96.635,96.65,529800000.0
2008-02-04 08:10:00,96.65,96.68,96.615,96.62,793100000.0
2008-02-04 08:15:00,96.62,96.64,96.59,96.595,967100000.0
2008-02-04 08:20:00,96.595,96.62,96.51,96.53,844200000.0
2008-02-04 08:25:00,96.53,96.57,96.5,96.535,688500000.0
2008-02-04 08:30:00,96.535,96.56,96.51,96.52,792200000.0
2008-02-04 08:35:00,96.52,96.535,96.465,96.52,329600000.0
2008-02-04 08:40:00,96.52,96.58,96.47,96.54,299600000.0
2008-02-04 08:45:00,96.54,96.575,96.515,96.52,642200000.0
2008-02-04 08:50:00,96.525,96.605,96.525,96.585,412600000.0
2008-02-04 08:55:00,96.585,96.635,96.57,96.58,287600000.0
2008-02-04 09:00:00,96.58,96.67,96.56,96.665,210900000.0
2008-02-04 09:05:00,96.655,96.745,96.65,96.725,696800000.0
2008-02-04 09:10:00,96.73,96.74,96.68,96.715,974700000.0
2008-02-04 09:15:00,96.715,96.765,96.665,96.675,1336600000.0
2008-02-04 09:20:00,96.675,96.74,96.67,96.74,1258100000.0
2008-02-04 09:25:00,96.735,96.76,96.7,96.745,886200000.0
2008-02-04 09:30:00,96.745,96.84,96.71,96.72,495400000.0
2008-02-04 09:35:00,96.72,96.8,96.7,96.71,459300000.0
2008-02-04 09:40:00,96.71,96.71,96.61,96.665,1132700000.0
2008-02-04 09:45:00,96.67,96.745,96.67,96.735,1201200000.0
2008-02-04 09:50:00,96.735,96.81,96.715,96.765,1163200000.0
2008-02-04 09:55:00,96.765,96.845,96.76,96.8,902200000.0
2008-02-04 10:00:00,96.8,96.81,96.755,96.79,286100000.0
2008-02-04 10:05:00,96.79,96.91,96.79,96.885,388800000.0
2008-02-04 10:10:00,96.885,96.925,96.82,96.87,837100000.0
2008-02-04 10:15:00,96.87,96.89,96.815,96.88,1328300000.0
2008-02-04 10:20:00,96.88,96.925,96.875,96.885,799300000.0
2008-02-04 10:25:00,96.88,96.915,96.855,96.88,679500001.0
2008-02-04 10:30:00,96.88,96.97,96.84,96.96,2262600002.0
2008-02-04 10:35:00,96.96,96.97,96.915,96.95,3346500005.0
2008-02-04 10:40:00,96.95,97.01,96.925,96.95,5274900002.0
2008-02-04 10:45:00,96.95,96.98,96.84,96.86,7079389380.0
2008-02-04 10:50:00,96.86,96.93,96.855,96.9,3494600003.0
2008-02-04 10:55:00,96.9,96.9,96.8,96.8,4900600003.0
2008-02-04 11:00:00,96.81,96.82,96.73,96.74,4849500001.0
2008-02-04 11:05:00,96.74,96.805,96.73,96.76,4457600008.0
2008-02-04 11:10:00,96.76,96.78,96.66,96.74,5032800014.0
2008-02-04 11:15:00,96.74,96.82,96.74,96.82,3987400011.0
2008-02-04 11:20:00,96.82,96.91,96.82,96.88,2147100000.0
2008-02-04 11:25:00,96.88,96.955,96.86,96.93,1188000000.0
2008-02-04 11:30:00,96.93,96.99,96.92,96.93,2079600000.0
2008-02-04 11:35:00,96.93,96.96,96.885,96.89,2049900000.0
2008-02-04 11:40:00,96.89,96.9,96.86,96.895,485200000.0
2008-02-04 11:45:00,96.895,96.96,96.86,96.93,928400000.0
2008-02-04 11:50:00,96.93,96.96,96.91,96.95,1223800000.0
2008-02-04 11:55:00,96.95,97.01,96.9,96.91,1014200000.0
2008-02-04 12:00:00,96.91,96.95,96.84,96.95,575600000.0
2008-02-04 12:05:00,96.95,96.985,96.925,96.96,1434200000.0
2008-02-04 12:10:00,96.965,96.97,96.87,96.915,1009700000.0
2008-02-04 12:15:00,96.91,97.01,96.895,96.99,1024200000.0
2008-02-04 12:20:00,96.99,97.01,96.955,96.96,887800000.0
2008-02-04 12:25:00,96.96,96.97,96.895,96.91,732000000.0
2008-02-04 12:30:00,96.91,96.92,96.835,96.85,1790200000.0
2008-02-04 12:35:00,96.86,96.9,96.81,96.84,1114800000.0
2008-02-04 12:40:00,96.84,96.91,96.84,96.9,844200000.0
2008-02-04 12:45:00,96.91,96.97,96.88,96.96,781800000.0
2008-02-04 12:50:00,96.96,97.01,96.915,96.97,728000000.0
2008-02-04 12:55:00,96.97,97.04,96.96,97.04,797600000.0
2008-02-04 13:00:00,97.04,97.09,97.01,97.05,846100000.0
2008-02-04 13:05:00,97.05,97.08,97.01,97.05,929800000.0
2008-02-04 13:10:00,97.05,97.12,97.04,97.09,880200000.0
2008-02-04 13:15:00,97.09,97.14,97.08,97.1,813200000.0
2008-02-04 13:20:00,97.1,97.13,97.08,97.09,1412000000.0
2008-02-04 13:25:00,97.09,97.1,96.98,97.035,1329500000.0
2008-02-04 13:30:00,97.035,97.035,96.9,96.9,1693700000.0
2008-02-04 13:35:00,96.9,97.05,96.895,97.03,1986000000.0
2008-02-04 13:40:00,97.03,97.03,97.0,97.01,1801400000.0
2008-02-04 13:45:00,97.01,97.12,97.005,97.12,1538600000.0
2008-02-04 13:50:00,97.12,97.12,96.96,96.98,3536600001.0
2008-02-04 13:55:00,96.98,97.01,96.96,96.975,1511400000.0
2008-02-04 14:00:00,96.975,97.05,96.96,96.98,2262800000.0
2008-02-04 14:05:00,96.98,97.01,96.96,96.98,1475000000.0
2008-02-04 14:10:00,96.98,97.0,96.93,96.93,1547200000.0
2008-02-04 14:15:00,96.93,96.94,96.9,96.91,1711800000.0
2008-02-04 14:20:00,96.91,96.93,96.87,96.915,1381100000.0
2008-02-04 14:25:00,96.915,96.955,96.895,96.94,2047200000.0
2008-02-04 14:30:00,96.94,96.95,96.92,96.925,5300300000.0
2008-02-04 14:35:00,96.925,96.97,96.915,96.97,4404800000.0
2008-02-04 14:40:00,96.97,96.975,96.895,96.925,3380800000.0
2008-02-04 14:45:00,96.925,97.03,96.92,96.97,4968300000.0
2008-02-04 14:50:00,96.97,96.985,96.965,96.975,4904200000.0
2008-02-04 14:55:00,96.975,96.995,96.955,96.96,4389400000.0
2008-02-04 15:00:00,96.96,96.995,96.885,96.915,6358700000.0
2008-02-04 15:05:00,96.915,96.94,96.865,96.905,3785300000.0
2008-02-04 15:10:00,96.905,96.995,96.905,96.995,4243800000.0
2008-02-04 15:15:00,96.995,97.055,96.97,96.975,3999300000.0
2008-02-04 15:20:00,96.975,97.07,96.975,97.025,4335600000.0
2008-02-04 15:25:00,97.025,97.12,97.015,97.09,4874700000.0
2008-02-04 15:30:00,97.09,97.125,97.005,97.015,5127199999.0
2008-02-04 15:35:00,97.015,97.095,96.965,97.09,5324000000.0
2008-02-04 15:40:00,97.09,97.115,97.065,97.075,3825000000.0
2008-02-04 15:45:00,97.075,97.105,97.045,97.055,4197900000.0
2008-02-04 15:50:00,97.055,97.12,97.055,97.095,3701200000.0
2008-02-04 15:55:00,97.095,97.135,97.075,97.135,5271800000.0
2008-02-04 16:00:00,97.13,97.155,97.11,97.115,5222700000.0
2008-02-04 16:05:00,97.115,97.19,97.115,97.14,4727150000.0
2008-02-04 16:10:00,97.14,97.205,97.14,97.155,3648700000.0
2008-02-04 16:15:00,97.155,97.195,97.14,97.175,4628500000.0
2008-02-04 16:20:00,97.175,97.185,97.135,97.15,4054700000.0
2008-02-04 16:25:00,97.15,97.17,97.145,97.16,2745800000.0
2008-02-04 16:30:00,97.16,97.18,97.11,97.15,3087200000.0
2008-02-04 16:35:00,97.15,97.155,97.01,97.02,1818600000.0
2008-02-04 16:40:00,97.02,97.03,96.895,96.99,947300000.0
2008-02-04 16:45:00,96.995,97.06,96.97,97.015,872200000.0
2008-02-04 16:50:00,97.015,97.03,96.93,97.025,880400000.0
2008-02-04 16:55:00,97.025,97.105,97.005,97.07,787400000.0
2008-02-04 17:00:00,97.07,97.115,96.96,97.065,1079600000.0
2008-02-04 17:05:00,97.065,97.09,96.92,96.935,1484500000.0
2008-02-04 17:10:00,96.935,97.045,96.92,96.97,1759200000.0
2008-02-04 17:15:00,96.97,97.055,96.96,97.03,1552700000.0
2008-02-04 17:20:00,97.03,97.075,96.995,97.07,943900000.0
2008-02-04 17:25:00,97.07,97.075,97.005,97.03,600400000.0
2008-02-04 17:30:00,97.03,97.03,96.91,96.91,1214150000.0
2008-02-04 17:35:00,96.91,96.99,96.89,96.96,1154000000.0
2008-02-04 17:40:00,96.96,97.035,96.95,97.035,733700000.0
2008-02-04 17:45:00,97.04,97.06,97.01,97.03,1290200000.0
2008-02-04 17:50:00,97.03,97.08,97.0,97.06,1040700000.0
2008-02-04 17:55:00,97.06,97.14,97.04,97.12,1307200000.0
2008-02-04 18:00:00,97.125,97.13,97.045,97.055,1171800000.0
2008-02-04 18:05:00,97.055,97.08,96.965,97.06,1266800000.0
2008-02-04 18:10:00,97.06,97.085,97.0,97.075,998300000.0
2008-02-04 18:15:00,97.075,97.155,97.075,97.14,1492300000.0
2008-02-04 18:20:00,97.145,97.155,97.09,97.11,1999000000.0
2008-02-04 18:25:00,97.11,97.14,97.035,97.05,1579300000.0
2008-02-04 18:30:00,97.05,97.125,97.04,97.08,573500000.0
2008-02-04 18:35:00,97.08,97.08,96.95,96.96,1035200000.0
2008-02-04 18:40:00,96.96,97.02,96.93,97.0,698500000.0
2008-02-04 18:45:00,97.0,97.06,96.98,97.06,386100000.0
2008-02-04 18:50:00,97.06,97.06,97.02,97.04,496600000.0
2008-02-04 18:55:00,97.04,97.145,96.995,97.02,1327200000.0
2008-02-04 19:00:00,97.02,97.04,96.97,96.99,973800000.0
2008-02-04 19:05:00,96.99,97.0,96.93,96.975,620500000.0
2008-02-04 19:10:00,96.975,97.03,96.96,97.02,499900000.0
2008-02-04 19:15:00,97.02,97.02,96.975,97.015,648100000.0
2008-02-04 19:20:00,97.015,97.04,96.97,96.98,718600000.0
2008-02-04 19:25:00,96.98,97.0,96.915,96.92,370000000.0
2008-02-04 19:30:00,96.92,97.015,96.86,97.01,725300000.0
2008-02-04 19:35:00,97.01,97.02,96.92,96.935,642200000.0
2008-02-04 19:40:00,96.94,96.99,96.91,96.915,775100000.0
2008-02-04 19:45:00,96.91,96.96,96.87,96.93,1150600000.0
2008-02-04 19:50:00,96.93,96.97,96.91,96.925,662500000.0
2008-02-04 19:55:00,96.925,96.99,96.9,96.93,577400000.0
2008-02-04 20:00:00,96.93,96.965,96.925,96.93,397000000.0
2008-02-04 20:05:00,96.93,96.935,96.805,96.86,739368000.0
2008-02-04 20:10:00,96.865,96.9,96.86,96.875,902068000.0
2008-02-04 20:15:00,96.875,96.955,96.875,96.95,958356000.0
2008-02-04 20:20:00,96.95,96.95,96.855,96.895,668636000.0
2008-02-04 20:25:00,96.895,96.96,96.88,96.95,1012664000.0
2008-02-04 20:30:00,96.95,96.97,96.93,96.96,515124000.0
2008-02-04 20:35:00,96.95,97.02,96.945,96.99,846728000.0
2008-02-04 20:40:00,96.99,97.01,96.98,96.995,787676000.0
2008-02-04 20:45:00,96.995,97.025,96.99,97.0,740172000.0
2008-02-04 20:50:00,97.0,97.0,96.975,97.0,622308000.0
2008-02-04 20:55:00,97.0,97.05,96.975,97.04,473004000.0
2008-02-04 21:00:00,97.04,97.04,97.0,97.005,285528000.0
2008-02-04 21:05:00,97.0,97.005,96.96,96.97,1090444000.0
2008-02-04 21:10:00,96.97,96.97,96.9,96.91,1045296000.0
2008-02-04 21:15:00,96.91,96.93,96.905,96.93,999012000.0
2008-02-04 21:20:00,96.925,96.975,96.915,96.96,692184000.0
2008-02-04 21:25:00,96.955,96.985,96.945,96.975,702464000.0
2008-02-04 21:30:00,96.975,96.975,96.9,96.92,1244952000.0
2008-02-04 21:35:00,96.92,96.935,96.88,96.905,1206388000.0
2008-02-04 21:40:00,96.905,96.95,96.88,96.95,791920000.0
2008-02-04 21:45:00,96.95,96.97,96.94,96.94,469252000.0
2008-02-04 21:50:00,96.94,96.995,96.93,96.99,1187852000.0
2008-02-04 21:55:00,96.99,97.1,96.98,97.1,961852000.0
2008-02-04 22:00:00,97.1,97.1,97.015,97.05,1446092000.0
2008-02-04 22:05:00,97.05,97.08,97.035,97.04,966332000.0
2008-02-04 22:10:00,97.04,97.08,97.04,97.06,368044000.0
2008-02-04 22:15:00,97.06,97.105,97.05,97.09,1096108000.0
2008-02-04 22:20:00,97.09,97.1,97.06,97.085,971632000.0
2008-02-04 22:25:00,97.085,97.1,97.02,97.04,1100628000.0
2008-02-04 22:30:00,97.04,97.04,96.97,96.975,936592000.0
2008-02-04 22:35:00,96.975,96.99,96.94,96.98,587900000.0
2008-02-04 22:40:00,96.98,97.0,96.95,97.0,647148000.0
2008-02-04 22:45:00,97.0,97.04,96.975,97.04,773696000.0
2008-02-04 22:50:00,97.04,97.05,97.015,97.03,672988000.0
2008-02-04 22:55:00,97.03,97.04,96.985,96.99,1492340000.0
2008-02-04 23:00:00,96.99,97.005,96.93,96.93,552744000.0
2008-02-04 23:05:00,96.93,96.98,96.92,96.965,530592000.0
2008-02-04 23:10:00,96.965,96.985,96.93,96.955,605492000.0
2008-02-04 23:15:00,96.955,96.99,96.945,96.95,572048000.0
2008-02-04 23:20:00,96.95,96.96,96.92,96.925,342324000.0
2008-02-04 23:25:00,96.925,96.95,96.91,96.95,163304000.0
2008-02-04 23:30:00,96.95,96.95,96.91,96.93,473584000.0
2008-02-04 23:35:00,96.94,96.94,96.86,96.905,1018480000.0
2008-02-04 23:40:00,96.905,96.91,96.86,96.91,723952000.0
2008-02-04 23:45:00,96.91,96.92,96.87,96.92,812204000.0
2008-02-04 23:50:00,96.92,96.93,96.845,96.85,569324000.0
2008-02-04 23:55:00,96.85,96.91,96.82,96.84,403668000.0
2008-02-05 00:00:00,96.84,96.88,96.78,96.79,434976000.0
2008-02-05 00:05:00,96.78,96.88,96.75,96.82,366444000.0
2008-02-05 00:10:00,96.82,96.88,96.813,96.88,232664000.0
2008-02-05 00:15:00,96.88,96.9,96.82,96.84,159288000.0
2008-02-05 00:20:00,96.88,96.92,96.85,96.87,359440000.0
2008-02-05 00:25:00,96.87,96.9,96.84,96.89,356360000.0
2008-02-05 00:30:00,96.89,96.915,96.7,96.83,2024132000.0
2008-02-05 00:35:00,96.835,96.855,96.72,96.795,1216080000.0
2008-02-05 00:40:00,96.79,96.79,96.695,96.775,475068000.0
2008-02-05 00:45:00,96.78,96.84,96.745,96.835,950900000.0
2008-02-05 00:50:00,96.835,96.885,96.79,96.825,666500000.0
2008-02-05 00:55:00,96.825,96.88,96.8,96.865,543600000.0
2008-02-05 01:00:00,96.865,96.875,96.81,96.835,1050900000.0
2008-02-05 01:05:00,96.835,96.855,96.78,96.805,1413900000.0
2008-02-05 01:10:00,96.805,96.845,96.795,96.835,726800000.0
2008-02-05 01:15:00,96.835,96.89,96.835,96.865,642800000.0
2008-02-05 01:20:00,96.87,96.87,96.815,96.815,279600000.0
2008-02-05 01:25:00,96.815,96.86,96.795,96.855,918100000.0
2008-02-05 01:30:00,96.855,96.855,96.81,96.815,428900000.0
2008-02-05 01:35:00,96.82,96.86,96.775,96.835,702200000.0
2008-02-05 01:40:00,96.84,96.87,96.82,96.825,425600000.0
2008-02-05 01:45:00,96.825,96.855,96.82,96.845,139800000.0
2008-02-05 01:50:00,96.845,96.845,96.8,96.83,408000000.0
2008-02-05 01:55:00,96.825,96.87,96.815,96.855,643200000.0
2008-02-05 02:00:00,96.855,96.855,96.815,96.83,295600000.0
2008-02-05 02:05:00,96.83,96.83,96.75,96.75,612300000.0
2008-02-05 02:10:00,96.76,96.775,96.725,96.745,1072200000.0
2008-02-05 02:15:00,96.75,96.845,96.745,96.845,1179300000.0
2008-02-05 02:20:00,96.845,96.845,96.78,96.78,1417700000.0
2008-02-05 02:25:00,96.78,96.805,96.695,96.695,1145000000.0
2008-02-05 02:30:00,96.695,96.725,96.585,96.61,1701700000.0
2008-02-05 02:35:00,96.615,96.645,96.58,96.635,2279300000.0
2008-02-05 02:40:00,96.635,96.655,96.61,96.655,1870100000.0
2008-02-05 02:45:00,96.655,96.695,96.65,96.675,1035000000.0
2008-02-05 02:50:00,96.675,96.73,96.67,96.685,1080300000.0
2008-02-05 02:55:00,96.685,96.685,96.64,96.645,983900000.0
2008-02-05 03:00:00,96.645,96.65,96.565,96.595,1005800000.0
2008-02-05 03:05:00,96.595,96.67,96.57,96.62,450400000.0
2008-02-05 03:10:00,96.615,96.655,96.61,96.625,562500000.0
2008-02-05 03:15:00,96.625,96.675,96.615,96.63,879600000.0
2008-02-05 03:20:00,96.63,96.655,96.615,96.635,798400000.0
2008-02-05 03:25:00,96.635,96.695,96.58,96.63,926400000.0
2008-02-05 03:30:00,96.63,96.665,96.63,96.665,508200000.0
2008-02-05 03:35:00,96.665,96.675,96.65,96.67,278600000.0
2008-02-05 03:40:00,96.67,96.675,96.65,96.675,390400000.0
2008-02-05 03:45:00,96.675,96.715,96.67,96.715,1924700000.0
2008-02-05 03:50:00,96.715,96.75,96.7,96.7,4771500000.0
2008-02-05 03:55:00,96.7,96.72,96.66,96.67,3647600000.0
2008-02-05 04:00:00,96.67,96.72,96.665,96.72,636600000.0
2008-02-05 04:05:00,96.72,96.76,96.705,96.725,588600000.0
2008-02-05 04:10:00,96.725,96.79,96.725,96.74,1245600000.0
2008-02-05 04:15:00,96.74,96.74,96.725,96.735,392600000.0
2008-02-05 04:20:00,96.73,96.785,96.73,96.785,964800000.0
2008-02-05 04:25:00,96.785,96.815,96.74,96.74,2363900000.0
2008-02-05 04:30:00,96.74,96.765,96.725,96.74,1643300000.0
2008-02-05 04:35:00,96.74,96.755,96.72,96.725,1198600000.0
2008-02-05 04:40:00,96.725,96.75,96.71,96.74,658200000.0
2008-02-05 04:45:00,96.745,96.77,96.74,96.755,1104900000.0
2008-02-05 04:50:00,96.755,96.76,96.73,96.73,388300000.0
2008-02-05 04:55:00,96.73,96.73,96.69,96.71,698000000.0
2008-02-05 05:00:00,96.71,96.73,96.705,96.73,504800000.0
2008-02-05 05:05:00,96.73,96.765,96.73,96.735,778900000.0
2008-02-05 05:10:00,96.735,96.79,96.73,96.79,490700000.0
2008-02-05 05:15:00,96.79,96.82,96.775,96.79,951500000.0
2008-02-05 05:20:00,96.79,96.835,96.785,96.815,561800000.0
2008-02-05 05:25:00,96.815,96.84,96.67,96.808,1126100000.0
2008-02-05 05:30:00,96.83,96.965,96.485,96.515,3302900000.0
2008-02-05 05:35:00,96.515,96.685,96.415,96.67,3897800000.0
2008-02-05 05:40:00,96.67,96.83,96.67,96.77,2224300000.0
2008-02-05 05:45:00,96.77,96.85,96.75,96.805,2482700000.0
2008-02-05 05:50:00,96.81,96.845,96.71,96.755,2328000000.0
2008-02-05 05:55:00,96.75,96.84,96.75,96.785,969900000.0
2008-02-05 06:00:00,96.785,96.795,96.74,96.77,991400000.0
2008-02-05 06:05:00,96.77,96.88,96.77,96.84,728600000.0
2008-02-05 06:10:00,96.84,96.845,96.76,96.77,1194600000.0
2008-02-05 06:15:00,96.775,96.945,96.765,96.945,504600000.0
2008-02-05 06:20:00,96.945,97.075,96.9,96.9,1733000000.0
2008-02-05 06:25:00,96.9,96.905,96.855,96.88,584600000.0
2008-02-05 06:30:00,96.88,97.0,96.865,96.915,1779800000.0
2008-02-05 06:35:00,96.92,96.96,96.89,96.93,1071400000.0
2008-02-05 06:40:00,96.935,97.03,96.92,96.975,986800000.0
2008-02-05 06:45:00,96.975,97.0,96.925,96.93,983100000.0
2008-02-05 06:50:00,96.935,96.935,96.84,96.86,675900000.0
2008-02-05 06:55:00,96.86,96.885,96.82,96.845,446000000.0
2008-02-05 07:00:00,96.845,96.875,96.835,96.845,435700000.0
2008-02-05 07:05:00,96.845,96.86,96.83,96.855,244300000.0
2008-02-05 07:10:00,96.855,96.89,96.825,96.845,307200000.0
2008-02-05 07:15:00,96.845,96.85,96.805,96.83,317500000.0
2008-02-05 07:20:00,96.835,96.855,96.775,96.79,575000000.0
2008-02-05 07:25:00,96.79,96.815,96.785,96.79,290800000.0
2008-02-05 07:30:00,96.785,96.825,96.785,96.785,485400000.0
2008-02-05 07:35:00,96.785,96.82,96.765,96.81,263300000.0
2008-02-05 07:40:00,96.81,96.855,96.77,96.825,470300000.0
2008-02-05 07:45:00,96.83,96.955,96.83,96.92,313900000.0
2008-02-05 07:50:00,96.92,96.97,96.875,96.94,670300000.0
2008-02-05 07:55:00,96.94,96.995,96.91,96.985,626100000.0
2008-02-05 08:00:00,96.985,96.995,96.955,96.975,347500000.0
2008-02-05 08:05:00,96.97,96.975,96.885,96.92,738100000.0
2008-02-05 08:10:00,96.925,96.99,96.92,96.975,716700000.0
2008-02-05 08:15:00,96.975,97.01,96.97,96.99,139800000.0
2008-02-05 08:20:00,96.99,96.995,96.93,96.97,901900000.0
2008-02-05 08:25:00,96.97,97.005,96.93,97.0,427200000.0
2008-02-05 08:30:00,97.0,97.0,96.915,96.985,645000000.0
2008-02-05 08:35:00,96.985,97.06,96.975,97.0,370500000.0
2008-02-05 08:40:00,97.0,97.055,96.99,97.035,410000000.0
2008-02-05 08:45:00,97.04,97.055,97.0,97.055,299600000.0
2008-02-05 08:50:00,97.055,97.125,97.035,97.12,549800000.0
2008-02-05 08:55:00,97.12,97.135,97.075,97.08,201000000.0
2008-02-05 09:00:00,97.08,97.13,97.01,97.09,322400000.0
2008-02-05 09:05:00,97.09,97.145,97.045,97.145,681200000.0
2008-02-05 09:10:00,97.145,97.145,97.07,97.075,1317600000.0
2008-02-05 09:15:00,97.075,97.095,97.065,97.08,651000000.0
2008-02-05 09:20:00,97.08,97.13,97.055,97.1,414200000.0
2008-02-05 09:25:00,97.105,97.18,97.08,97.145,770400000.0
2008-02-05 09:30:00,97.14,97.215,97.11,97.145,535000000.0
2008-02-05 09:35:00,97.145,97.185,97.13,97.15,372100000.0
2008-02-05 09:40:00,97.15,97.17,97.115,97.145,267000000.0
2008-02-05 09:45:00,97.14,97.15,97.08,97.14,657700000.0
2008-02-05 09:50:00,97.14,97.185,97.13,97.15,334300000.0
2008-02-05 09:55:00,97.15,97.2,97.13,97.19,439900000.0
2008-02-05 10:00:00,97.195,97.3,97.19,97.21,962900000.0
2008-02-05 10:05:00,97.21,97.255,97.2,97.2,1133200000.0
2008-02-05 10:10:00,97.2,97.35,97.17,97.32,1382000000.0
2008-02-05 10:15:00,97.32,97.325,97.24,97.26,1740300000.0
2008-02-05 10:20:00,97.26,97.33,97.235,97.29,1630300000.0
2008-02-05 10:25:00,97.29,97.39,97.265,97.38,1076600000.0
2008-02-05 10:30:00,97.38,97.39,97.335,97.38,1186700000.0
2008-02-05 10:35:00,97.38,97.41,97.345,97.385,748300000.0
2008-02-05 10:40:00,97.38,97.4,97.32,97.35,1259500000.0
2008-02-05 10:45:00,97.35,97.37,97.265,97.295,1502400000.0
2008-02-05 10:50:00,97.295,97.4,97.25,97.4,2796900000.0
2008-02-05 10:55:00,97.4,97.4,97.325,97.37,1132300000.0
2008-02-05 11:00:00,97.37,97.41,97.305,97.35,1551500000.0
2008-02-05 11:05:00,97.35,97.39,97.325,97.36,1461900000.0
2008-02-05 11:10:00,97.37,97.38,97.32,97.36,1326300000.0
2008-02-05 11:15:00,97.36,97.37,97.18,97.2,1372100000.0
2008-02-05 11:20:00,97.2,97.2,97.02,97.03,803000000.0
2008-02-05 11:25:00,97.03,97.11,97.015,97.08,1032600000.0
2008-02-05 11:30:00,97.08,97.13,97.015,97.055,706800000.0
2008-02-05 11:35:00,97.055,97.08,96.995,97.07,548700000.0
2008-02-05 11:40:00,97.07,97.11,97.06,97.095,493300000.0
2008-02-05 11:45:00,97.095,97.165,97.055,97.165,1659300000.0
2008-02-05 11:50:00,97.16,97.215,97.155,97.17,1957000000.0
2008-02-05 11:55:00,97.175,97.185,97.065,97.14,1263800000.0
2008-02-05 12:00:00,97.14,97.175,97.12,97.175,558800000.0
2008-02-05 12:05:00,97.17,97.28,97.17,97.27,1171100000.0
2008-02-05 12:10:00,97.27,97.27,97.19,97.245,1406700000.0
2008-02-05 12:15:00,97.24,97.31,97.205,97.24,1239600000.0
2008-02-05 12:20:00,97.245,97.375,97.2,97.33,828500000.0
2008-02-05 12:25:00,97.33,97.495,97.33,97.43,2203700000.0
2008-02-05 12:30:00,97.43,97.47,97.185,97.22,1615800000.0
2008-02-05 12:35:00,97.22,97.365,97.205,97.275,1602600000.0
2008-02-05 12:40:00,97.27,97.285,97.225,97.26,770700000.0
2008-02-05 12:45:00,97.26,97.315,97.235,97.31,878700000.0
2008-02-05 12:50:00,97.31,97.36,97.305,97.34,360100000.0
2008-02-05 12:55:00,97.34,97.355,97.25,97.285,1546800000.0
2008-02-05 13:00:00,97.29,97.355,97.29,97.305,1411700000.0
2008-02-05 13:05:00,97.305,97.34,97.285,97.32,816600000.0
2008-02-05 13:10:00,97.305,97.32,97.22,97.23,925600000.0
2008-02-05 13:15:00,97.23,97.31,97.22,97.29,978000000.0
2008-02-05 13:20:00,97.29,97.39,97.28,97.385,598600000.0
2008-02-05 13:25:00,97.38,97.4,97.245,97.26,577700000.0
2008-02-05 13:30:00,97.255,97.335,97.245,97.3,474700000.0
2008-02-05 13:35:00,97.3,97.325,97.145,97.19,553000000.0
2008-02-05 13:40:00,97.19,97.2,97.12,97.155,653600000.0
2008-02-05 13:45:00,97.155,97.225,97.15,97.195,393700000.0
2008-02-05 13:50:00,97.195,97.21,97.12,97.155,312000000.0
2008-02-05 13:55:00,97.16,97.29,97.15,97.29,352100000.0
2008-02-05 14:00:00,97.29,97.3,97.155,97.17,541200000.0
2008-02-05 14:05:00,97.17,97.21,97.035,97.07,588500000.0
2008-02-05 14:10:00,97.075,97.1,97.035,97.085,492300000.0
2008-02-05 14:15:00,97.085,97.09,97.01,97.015,330300000.0
2008-02-05 14:20:00,97.015,97.09,97.01,97.07,437500000.0
2008-02-05 14:25:00,97.07,97.105,97.05,97.07,402200000.0
2008-02-05 14:30:00,97.07,97.07,96.885,96.895,528400000.0
2008-02-05 14:35:00,96.895,96.96,96.825,96.885,602500000.0
2008-02-05 14:40:00,96.88,96.97,96.865,96.965,410300000.0
2008-02-05 14:45:00,96.96,97.02,96.89,96.89,621100000.0
2008-02-05 14:50:00,96.89,96.95,96.89,96.94,543200000.0
2008-02-05 14:55:00,96.94,96.985,96.875,96.89,394200000.0
2008-02-05 15:00:00,96.89,96.95,96.855,96.93,555000000.0
2008-02-05 15:05:00,96.93,96.985,96.915,96.94,599300000.0
2008-02-05 15:10:00,96.945,97.07,96.94,97.025,915500000.0
2008-02-05 15:15:00,97.03,97.11,97.02,97.11,852500000.0
2008-02-05 15:20:00,97.12,97.13,97.055,97.13,1165200000.0
2008-02-05 15:25:00,97.13,97.145,97.08,97.12,1073800000.0
2008-02-05 15:30:00,97.12,97.14,97.065,97.14,975800000.0
2008-02-05 15:35:00,97.14,97.17,97.04,97.09,839200000.0
2008-02-05 15:40:00,97.09,97.095,96.84,96.88,771800000.0
2008-02-05 15:45:00,96.885,96.975,96.78,96.855,1471500000.0
2008-02-05 15:50:00,96.86,96.96,96.85,96.855,922400000.0
2008-02-05 15:55:00,96.855,96.875,96.305,96.35,1632300000.0
2008-02-05 16:00:00,96.35,96.355,96.1,96.27,1083700000.0
2008-02-05 16:05:00,96.27,96.33,96.19,96.19,617200000.0
2008-02-05 16:10:00,96.19,96.22,96.015,96.015,738200000.0
2008-02-05 16:15:00,96.015,96.065,95.985,96.025,1095300000.0
2008-02-05 16:20:00,96.02,96.02,95.9,95.955,1073200000.0
2008-02-05 16:25:00,95.955,96.015,95.91,95.95,1052000000.0
2008-02-05 16:30:00,95.95,96.0,95.81,95.82,751500000.0
2008-02-05 16:35:00,95.82,95.825,95.52,95.545,1166100000.0
2008-02-05 16:40:00,95.545,95.815,95.535,95.74,1264000000.0
2008-02-05 16:45:00,95.74,95.76,95.535,95.645,1489700000.0
2008-02-05 16:50:00,95.645,95.875,95.635,95.86,791600000.0
2008-02-05 16:55:00,95.865,96.03,95.865,95.945,1282400000.0
2008-02-05 17:00:00,95.94,95.96,95.81,95.875,831200000.0
2008-02-05 17:05:00,95.875,95.95,95.8,95.87,842100000.0
2008-02-05 17:10:00,95.87,95.895,95.79,95.835,848600000.0
2008-02-05 17:15:00,95.835,95.965,95.77,95.82,763300000.0
2008-02-05 17:20:00,95.82,95.92,95.8,95.81,873000000.0
2008-02-05 17:25:00,95.81,96.03,95.78,96.03,940300000.0
2008-02-05 17:30:00,96.03,96.12,95.89,95.9,925600000.0
2008-02-05 17:35:00,95.9,95.965,95.85,95.95,735100000.0
2008-02-05 17:40:00,95.95,96.045,95.925,95.97,682400000.0
2008-02-05 17:45:00,95.97,96.005,95.84,95.85,542200000.0
2008-02-05 17:50:00,95.85,95.875,95.76,95.84,647400000.0
2008-02-05 17:55:00,95.83,96.035,95.81,95.95,395000000.0
2008-02-05 18:00:00,95.96,95.97,95.9,95.925,696900000.0
2008-02-05 18:05:00,95.925,96.025,95.87,96.02,475200000.0
2008-02-05 18:10:00,96.01,96.025,95.955,96.025,508000000.0
2008-02-05 18:15:00,96.025,96.025,95.91,95.935,434300000.0
2008-02-05 18:20:00,95.935,96.015,95.88,95.98,422600000.0
2008-02-05 18:25:00,95.98,96.01,95.905,95.94,662200000.0
2008-02-05 18:30:00,95.94,95.995,95.88,95.93,1103600000.0
2008-02-05 18:35:00,95.93,96.02,95.92,95.995,614000000.0
2008-02-05 18:40:00,95.995,95.995,95.83,95.86,675300000.0
2008-02-05 18:45:00,95.86,96.05,95.85,96.045,1027000000.0
2008-02-05 18:50:00,96.045,96.145,96.02,96.13,799500000.0
2008-02-05 18:55:00,96.13,96.24,96.13,96.2,792000000.0
2008-02-05 19:00:00,96.2,96.215,96.13,96.13,782000000.0
2008-02-05 19:05:00,96.13,96.25,96.13,96.22,845800000.0
2008-02-05 19:10:00,96.22,96.25,96.14,96.19,1061100000.0
2008-02-05 19:15:00,96.19,96.21,96.085,96.13,815900000.0
2008-02-05 19:20:00,96.13,96.175,96.04,96.04,476100000.0
2008-02-05 19:25:00,96.04,96.12,96.02,96.035,333500000.0
2008-02-05 19:30:00,96.035,96.1,96.035,96.035,235000000.0
2008-02-05 19:35:00,96.035,96.05,95.9,95.98,1174700000.0
2008-02-05 19:40:00,95.975,95.98,95.915,95.94,1152500000.0
2008-02-05 19:45:00,95.94,96.025,95.91,95.97,1373600000.0
2008-02-05 19:50:00,95.97,96.1,95.965,96.075,1733800000.0
2008-02-05 19:55:00,96.075,96.1,95.99,96.0,1203600000.0
2008-02-05 20:00:00,96.0,96.12,95.99,96.01,2148200000.0
2008-02-05 20:05:00,96.01,96.05,95.91,95.915,619900000.0
2008-02-05 20:10:00,95.915,95.93,95.83,95.89,787700000.0
2008-02-05 20:15:00,95.89,95.96,95.88,95.9,645600000.0
2008-02-05 20:20:00,95.9,95.935,95.865,95.885,621300000.0
2008-02-05 20:25:00,95.885,95.94,95.845,95.86,921600000.0
2008-02-05 20:30:00,95.86,95.935,95.82,95.845,2455800000.0
2008-02-05 20:35:00,95.845,95.93,95.8,95.86,1803500000.0
2008-02-05 20:40:00,95.86,95.92,95.83,95.86,1166000000.0
2008-02-05 20:45:00,95.86,95.895,95.76,95.79,2690500000.0
2008-02-05 20:50:00,95.795,95.88,95.79,95.88,703400000.0
2008-02-05 20:55:00,95.88,95.885,95.825,95.88,459600000.0
2008-02-05 21:00:00,95.88,95.92,95.8,95.9,897800000.0
2008-02-05 21:05:00,95.9,95.985,95.855,95.975,1151900000.0
2008-02-05 21:10:00,95.99,96.02,95.93,95.935,1512400000.0
2008-02-05 21:15:00,95.935,95.97,95.9,95.96,1199100000.0
2008-02-05 21:20:00,95.955,95.98,95.92,95.965,1410100000.0
2008-02-05 21:25:00,95.965,96.05,95.95,96.0,1476800000.0
2008-02-05 21:30:00,96.0,96.09,95.955,96.08,1802800000.0
2008-02-05 21:35:00,96.08,96.28,96.06,96.24,1866600000.0
2008-02-05 21:40:00,96.24,96.25,96.17,96.19,1303500000.0
2008-02-05 21:45:00,96.19,96.19,96.08,96.17,1235400000.0
2008-02-05 21:50:00,96.17,96.17,96.12,96.17,1645500000.0
2008-02-05 21:55:00,96.17,96.2,96.09,96.105,1804500000.0
2008-02-05 22:00:00,96.105,96.105,95.89,95.92,1894900000.0
2008-02-05 22:05:00,95.92,95.96,95.88,95.89,1541600000.0
2008-02-05 22:10:00,95.885,95.94,95.87,95.94,1217400000.0
2008-02-05 22:15:00,95.94,96.035,95.94,96.02,1465300000.0
2008-02-05 22:20:00,96.02,96.07,95.9,95.93,842500000.0
2008-02-05 22:25:00,95.93,95.94,95.86,95.93,1315400000.0
2008-02-05 22:30:00,95.93,96.01,95.93,95.99,2251300000.0
2008-02-05 22:35:00,95.99,96.075,95.98,95.99,2021700000.0
2008-02-05 22:40:00,95.99,96.01,95.86,95.89,2570000000.0
2008-02-05 22:45:00,95.89,95.9,95.685,95.71,3084200000.0
2008-02-05 22:50:00,95.71,95.77,95.545,95.72,3246700000.0
2008-02-05 22:55:00,95.71,95.73,95.58,95.61,1959900000.0
2008-02-05 23:00:00,95.61,95.75,95.61,95.75,1702300000.0
2008-02-05 23:05:00,95.75,95.75,95.65,95.69,898400000.0
2008-02-05 23:10:00,95.69,95.7,95.635,95.67,485400000.0
2008-02-05 23:15:00,95.67,95.73,95.66,95.675,998800000.0
2008-02-05 23:20:00,95.675,95.75,95.67,95.75,1002200000.0
2008-02-05 23:25:00,95.75,95.81,95.65,95.65,1445100000.0
2008-02-05 23:30:00,95.67,95.74,95.65,95.71,2015400000.0
2008-02-05 23:35:00,95.71,95.73,95.675,95.725,867200000.0
2008-02-05 23:40:00,95.725,95.8,95.69,95.71,1074700000.0
2008-02-05 23:45:00,95.71,95.75,95.705,95.72,653600000.0
2008-02-05 23:50:00,95.72,95.85,95.72,95.85,954100000.0
2008-02-05 23:55:00,95.85,95.9,95.79,95.8,1264500000.0
2008-02-06 00:00:00,95.8,95.8,95.7,95.75,1700900000.0
2008-02-06 00:05:00,95.75,95.81,95.7,95.75,377800000.0
2008-02-06 00:10:00,95.75,95.77,95.71,95.75,245100000.0
2008-02-06 00:15:00,95.75,95.75,95.65,95.66,370800000.0
2008-02-06 00:20:00,95.66,95.745,95.62,95.715,899200000.0
2008-02-06 00:25:00,95.715,95.72,95.67,95.68,551900000.0
2008-02-06 00:30:00,95.68,95.705,95.68,95.69,94800000.0
2008-02-06 00:35:00,95.69,95.69,95.605,95.61,233300000.0
2008-02-06 00:40:00,95.61,95.64,95.55,95.6,266400000.0
2008-02-06 00:45:00,95.6,95.6,95.505,95.575,151700000.0
2008-02-06 00:50:00,95.575,95.63,95.575,95.63,133400000.0
2008-02-06 00:55:00,95.63,95.68,95.615,95.68,167600000.0
2008-02-06 01:00:00,95.68,95.75,95.605,95.605,253700000.0
2008-02-06 01:05:00,95.605,95.615,95.53,95.53,203800000.0
2008-02-06 01:10:00,95.53,95.535,95.23,95.245,1903400000.0
2008-02-06 01:15:00,95.24,95.38,95.23,95.37,2942000000.0
2008-02-06 01:20:00,95.37,95.37,95.305,95.32,2085300000.0
2008-02-06 01:25:00,95.32,95.35,95.31,95.31,1724200000.0
2008-02-06 01:30:00,95.31,95.31,95.245,95.28,1822000000.0
2008-02-06 01:35:00,95.28,95.36,95.275,95.355,1320500000.0
2008-02-06 01:40:00,95.355,95.5,95.355,95.465,943700000.0
2008-02-06 01:45:00,95.475,95.475,95.41,95.455,552000000.0
2008-02-06 01:50:00,95.46,95.49,95.445,95.48,664800000.0
2008-02-06 01:55:00,95.48,95.49,95.42,95.425,838400000.0
2008-02-06 02:00:00,95.425,95.47,95.415,95.47,813100000.0
2008-02-06 02:05:00,95.465,95.535,95.455,95.535,2051200000.0
2008-02-06 02:10:00,95.535,95.595,95.51,95.56,2626400000.0
2008-02-06 02:15:00,95.56,95.6,95.54,95.575,1378100000.0
2008-02-06 02:20:00,95.59,95.61,95.57,95.585,873700000.0
2008-02-06 02:25:00,95.585,95.64,95.58,95.595,841900000.0
2008-02-06 02:30:00,95.595,95.595,95.55,95.565,1441500000.0
2008-02-06 02:35:00,95.565,95.57,95.53,95.55,533300000.0
2008-02-06 02:40:00,95.555,95.63,95.555,95.63,365900000.0
2008-02-06 02:45:00,95.63,95.65,95.59,95.6,1714500000.0
2008-02-06 02:50:00,95.6,95.6,95.54,95.54,2211500000.0
2008-02-06 02:55:00,95.53,95.565,95.47,95.48,1128600000.0
2008-02-06 03:00:00,95.48,95.485,95.425,95.46,1155600000.0
2008-02-06 03:05:00,95.46,95.5,95.41,95.46,1654100000.0
2008-02-06 03:10:00,95.46,95.46,95.39,95.41,1571300000.0
2008-02-06 03:15:00,95.41,95.45,95.37,95.39,2543999999.0
2008-02-06 03:20:00,95.39,95.43,95.37,95.405,1561800000.0
2008-02-06 03:25:00,95.405,95.44,95.4,95.415,1330100000.0
2008-02-06 03:30:00,95.415,95.43,95.365,95.365,1340900000.0
2008-02-06 03:35:00,95.37,95.38,95.33,95.36,1790600000.0
2008-02-06 03:40:00,95.36,95.42,95.36,95.42,1582400000.0
2008-02-06 03:45:00,95.42,95.44,95.395,95.44,1528900000.0
2008-02-06 03:50:00,95.44,95.49,95.43,95.485,1139200000.0
2008-02-06 03:55:00,95.485,95.55,95.47,95.47,679800000.0
2008-02-06 04:00:00,95.47,95.495,95.46,95.485,767700000.0
2008-02-06 04:05:00,95.485,95.54,95.48,95.5,541200000.0
2008-02-06 04:10:00,95.5,95.525,95.475,95.525,917300000.0
2008-02-06 04:15:00,95.525,95.58,95.52,95.58,1026200000.0
2008-02-06 04:20:00,95.58,95.59,95.52,95.535,769700000.0
2008-02-06 04:25:00,95.53,95.55,95.51,95.52,514000000.0
2008-02-06 04:30:00,95.52,95.535,95.5,95.53,527100000.0
2008-02-06 04:35:00,95.53,95.6,95.53,95.6,564800000.0
2008-02-06 04:40:00,95.6,95.6,95.55,95.58,963200000.0
2008-02-06 04:45:00,95.58,95.6,95.55,95.55,873100000.0
2008-02-06 04:50:00,95.55,95.595,95.535,95.595,303900000.0
2008-02-06 04:55:00,95.595,95.595,95.57,95.59,188200000.0
2008-02-06 05:00:00,95.59,95.68,95.58,95.645,449500000.0
2008-02-06 05:05:00,95.645,95.7,95.635,95.68,1024400000.0
2008-02-06 05:10:00,95.68,95.685,95.63,95.65,599200000.0
2008-02-06 05:15:00,95.65,95.69,95.64,95.67,439900000.0
2008-02-06 05:20:00,95.665,95.71,95.65,95.69,503800000.0
2008-02-06 05:25:00,95.69,95.69,95.595,95.61,409200000.0
2008-02-06 05:30:00,95.61,95.61,95.56,95.57,332000000.0
2008-02-06 05:35:00,95.56,95.59,95.56,95.58,554400000.0
2008-02-06 05:40:00,95.575,95.585,95.52,95.54,878000000.0
2008-02-06 05:45:00,95.54,95.55,95.51,95.52,601700000.0
2008-02-06 05:50:00,95.52,95.53,95.5,95.52,725600000.0
2008-02-06 05:55:00,95.52,95.53,95.425,95.47,1507700000.0
2008-02-06 06:00:00,95.47,95.58,95.47,95.55,328400000.0
2008-02-06 06:05:00,95.55,95.56,95.525,95.545,96200000.0
2008-02-06 06:10:00,95.545,95.61,95.54,95.59,55800000.0
2008-02-06 06:15:00,95.59,95.605,95.54,95.55,127500000.0
2008-02-06 06:20:00,95.55,95.59,95.54,95.58,92200000.0
2008-02-06 06:25:00,95.575,95.635,95.575,95.63,121900000.0
2008-02-06 06:30:00,95.63,95.635,95.605,95.62,112200000.0
2008-02-06 06:35:00,95.62,95.64,95.53,95.535,206900000.0
2008-02-06 06:40:00,95.535,95.565,95.52,95.545,127500000.0
2008-02-06 06:45:00,95.54,95.55,95.475,95.475,263600000.0
2008-02-06 06:50:00,95.475,95.5,95.455,95.475,189300000.0
2008-02-06 06:55:00,95.475,95.485,95.44,95.44,144700000.0
2008-02-06 07:00:00,95.44,95.465,95.4,95.45,313500000.0
2008-02-06 07:05:00,95.445,95.455,95.435,95.45,324300000.0
2008-02-06 07:10:00,95.45,95.525,95.445,95.525,912300000.0
2008-02-06 07:15:00,95.525,95.525,95.46,95.475,371700000.0
2008-02-06 07:20:00,95.47,95.545,95.4,95.415,353300000.0
2008-02-06 07:25:00,95.415,95.415,95.36,95.375,729300000.0
2008-02-06 07:30:00,95.38,95.41,95.37,95.4,1345100000.0
2008-02-06 07:35:00,95.39,95.41,95.39,95.4,2150999999.0
2008-02-06 07:40:00,95.4,95.43,95.38,95.385,1871200000.0
2008-02-06 07:45:00,95.39,95.39,95.35,95.365,1159100000.0
2008-02-06 07:50:00,95.365,95.38,95.25,95.31,363100000.0
2008-02-06 07:55:00,95.31,95.34,95.27,95.27,397000000.0
2008-02-06 08:00:00,95.265,95.31,95.24,95.265,387900000.0
2008-02-06 08:05:00,95.26,95.325,95.25,95.315,156200000.0
2008-02-06 08:10:00,95.31,95.315,95.26,95.295,137400000.0
2008-02-06 08:15:00,95.295,95.31,95.225,95.235,194200000.0
2008-02-06 08:20:00,95.235,95.26,95.165,95.26,259800000.0
2008-02-06 08:25:00,95.255,95.285,95.225,95.275,401500000.0
2008-02-06 08:30:00,95.275,95.325,95.265,95.29,177000000.0
2008-02-06 08:35:00,95.29,95.33,95.265,95.295,194900000.0
2008-02-06 08:40:00,95.295,95.32,95.27,95.31,255500000.0
2008-02-06 08:45:00,95.305,95.33,95.29,95.3,609800000.0
2008-02-06 08:50:00,95.295,95.455,95.285,95.425,1607400000.0
2008-02-06 08:55:00,95.42,95.455,95.35,95.37,1346800000.0
2008-02-06 09:00:00,95.37,95.37,95.31,95.325,947400000.0
2008-02-06 09:05:00,95.325,95.395,95.325,95.385,632400000.0
2008-02-06 09:10:00,95.385,95.39,95.315,95.35,608800000.0
2008-02-06 09:15:00,95.35,95.45,95.285,95.44,1111200000.0
2008-02-06 09:20:00,95.44,95.47,95.365,95.4,347800000.0
2008-02-06 09:25:00,95.4,95.515,95.375,95.51,173800000.0
2008-02-06 09:30:00,95.51,95.525,95.405,95.465,549200000.0
2008-02-06 09:35:00,95.465,95.495,95.435,95.435,632400000.0
2008-02-06 09:40:00,95.44,95.455,95.41,95.435,219000000.0
2008-02-06 09:45:00,95.435,95.445,95.17,95.175,803800000.0
2008-02-06 09:50:00,95.175,95.225,94.705,94.87,1343300000.0
2008-02-06 09:55:00,94.875,94.965,94.855,94.9,629100000.0
2008-02-06 10:00:00,94.9,95.055,94.86,95.045,342100000.0
2008-02-06 10:05:00,95.045,95.06,94.95,94.955,314800000.0
2008-02-06 10:10:00,94.955,94.99,94.745,94.865,701400000.0
2008-02-06 10:15:00,94.865,95.01,94.86,94.925,1597600000.0
2008-02-06 10:20:00,94.93,94.995,94.91,94.99,890700000.0
2008-02-06 10:25:00,94.99,95.135,94.92,95.12,1653300000.0
2008-02-06 10:30:00,95.125,95.155,95.04,95.04,876800000.0
2008-02-06 10:35:00,95.035,95.06,94.95,94.98,917500000.0
2008-02-06 10:40:00,94.98,95.1,94.97,95.06,1028100000.0
2008-02-06 10:45:00,95.06,95.23,95.025,95.23,1343100000.0
2008-02-06 10:50:00,95.23,95.23,95.145,95.145,778100000.0
2008-02-06 10:55:00,95.145,95.36,95.14,95.35,1149100000.0
2008-02-06 11:00:00,95.34,95.34,95.17,95.2,1724000000.0
2008-02-06 11:05:00,95.2,95.335,95.15,95.26,1531900000.0
2008-02-06 11:10:00,95.26,95.295,95.165,95.18,1004400000.0
2008-02-06 11:15:00,95.18,95.19,95.125,95.15,1265400000.0
2008-02-06 11:20:00,95.15,95.165,95.07,95.12,457000000.0
2008-02-06 11:25:00,95.12,95.14,95.095,95.115,447400000.0
2008-02-06 11:30:00,95.12,95.14,94.995,95.01,678400000.0
2008-02-06 11:35:00,95.01,95.045,94.8,94.845,1092100000.0
2008-02-06 11:40:00,94.85,94.86,94.75,94.845,832700000.0
2008-02-06 11:45:00,94.845,94.885,94.79,94.81,895000000.0
2008-02-06 11:50:00,94.81,94.945,94.81,94.9,1690900000.0
2008-02-06 11:55:00,94.9,94.92,94.695,94.735,1572400000.0
2008-02-06 12:00:00,94.735,94.84,94.675,94.805,1851800000.0
2008-02-06 12:05:00,94.805,95.0,94.755,94.97,1209500000.0
2008-02-06 12:10:00,94.97,95.065,94.945,95.025,994600000.0
2008-02-06 12:15:00,95.03,95.055,95.0,95.035,867800000.0
2008-02-06 12:20:00,95.035,95.185,95.035,95.145,1161000000.0
2008-02-06 12:25:00,95.145,95.19,95.04,95.075,2425200000.0
2008-02-06 12:30:00,95.075,95.21,95.07,95.175,908500000.0
2008-02-06 12:35:00,95.17,95.225,95.165,95.18,859800000.0
2008-02-06 12:40:00,95.18,95.255,95.17,95.225,713900000.0
2008-02-06 12:45:00,95.225,95.295,95.215,95.29,566100000.0
2008-02-06 12:50:00,95.29,95.345,95.26,95.335,857700000.0
2008-02-06 12:55:00,95.335,95.34,95.145,95.18,1354100000.0
2008-02-06 13:00:00,95.18,95.305,95.13,95.295,944700000.0
2008-02-06 13:05:00,95.295,95.3,95.23,95.285,1577400000.0
2008-02-06 13:10:00,95.285,95.35,95.275,95.33,974600000.0
2008-02-06 13:15:00,95.335,95.385,95.33,95.36,839700000.0
2008-02-06 13:20:00,95.365,95.395,95.35,95.35,710000000.0
2008-02-06 13:25:00,95.35,95.47,95.315,95.41,1059500000.0
2008-02-06 13:30:00,95.41,95.475,95.385,95.41,1413600000.0
2008-02-06 13:35:00,95.415,95.415,95.365,95.38,1031800000.0
2008-02-06 13:40:00,95.385,95.5,95.365,95.43,2257000000.0
2008-02-06 13:45:00,95.43,95.465,95.375,95.415,2186200000.0
2008-02-06 13:50:00,95.415,95.425,95.29,95.35,2454400000.0
2008-02-06 13:55:00,95.35,95.37,95.28,95.29,1740100000.0
2008-02-06 14:00:00,95.29,95.37,95.285,95.35,2448900000.0
2008-02-06 14:05:00,95.35,95.465,95.335,95.405,2179100000.0
2008-02-06 14:10:00,95.4,95.56,95.385,95.44,2097100000.0
2008-02-06 14:15:00,95.44,95.47,95.405,95.42,1577100000.0
2008-02-06 14:20:00,95.42,95.45,95.365,95.43,2178800000.0
2008-02-06 14:25:00,95.425,95.43,95.38,95.39,1385800000.0
2008-02-06 14:30:00,95.39,95.43,95.37,95.42,2222900000.0
2008-02-06 14:35:00,95.42,95.45,95.39,95.41,1707000000.0
2008-02-06 14:40:00,95.41,95.44,95.38,95.395,1570900000.0
2008-02-06 14:45:00,95.39,95.4,95.345,95.37,1689000000.0
2008-02-06 14:50:00,95.37,95.405,95.355,95.395,1254000000.0
2008-02-06 14:55:00,95.395,95.425,95.355,95.385,1538000000.0
2008-02-06 15:00:00,95.39,95.44,95.355,95.405,1815500000.0
2008-02-06 15:05:00,95.405,95.435,95.375,95.385,2259700000.0
2008-02-06 15:10:00,95.385,95.4,95.295,95.325,2137400000.0
2008-02-06 15:15:00,95.325,95.405,95.315,95.315,2244800000.0
2008-02-06 15:20:00,95.315,95.405,95.31,95.38,3076400000.0
2008-02-06 15:25:00,95.375,95.465,95.37,95.375,2468200000.0
2008-02-06 15:30:00,95.375,95.635,95.375,95.635,1179599997.0
2008-02-06 15:35:00,95.63,95.655,95.58,95.645,858900000.0
2008-02-06 15:40:00,95.645,95.78,95.645,95.75,969200000.0
2008-02-06 15:45:00,95.755,95.78,95.575,95.61,1680350000.0
2008-02-06 15:50:00,95.61,95.755,95.565,95.75,1072000000.0
2008-02-06 15:55:00,95.75,95.805,95.725,95.75,1636500000.0
2008-02-06 16:00:00,95.75,95.78,95.635,95.65,970400000.0
2008-02-06 16:05:00,95.65,95.665,95.575,95.62,565200000.0
2008-02-06 16:10:00,95.62,95.67,95.575,95.61,386900000.0
2008-02-06 16:15:00,95.61,95.665,95.585,95.64,302600000.0
2008-02-06 16:20:00,95.64,95.8,95.625,95.795,471200000.0
2008-02-06 16:25:00,95.8,95.8,95.715,95.725,507200000.0
2008-02-06 16:30:00,95.725,95.945,95.725,95.83,777600000.0
2008-02-06 16:35:00,95.83,95.93,95.765,95.9,788200000.0
2008-02-06 16:40:00,95.905,95.91,95.675,95.7,1137000000.0
2008-02-06 16:45:00,95.7,95.765,95.605,95.745,1737500000.0
2008-02-06 16:50:00,95.74,95.755,95.595,95.605,1726300000.0
2008-02-06 16:55:00,95.605,95.735,95.535,95.715,1225300000.0
2008-02-06 17:00:00,95.72,95.925,95.715,95.925,1803600000.0
2008-02-06 17:05:00,95.925,96.025,95.805,95.84,1222500000.0
2008-02-06 17:10:00,95.845,95.965,95.825,95.865,1803100000.0
2008-02-06 17:15:00,95.865,95.97,95.83,95.945,1767000000.0
2008-02-06 17:20:00,95.945,95.96,95.865,95.885,770400000.0
2008-02-06 17:25:00,95.875,95.915,95.795,95.81,1578500000.0
2008-02-06 17:30:00,95.81,95.885,95.76,95.825,1811900000.0
2008-02-06 17:35:00,95.825,95.885,95.77,95.88,1607300000.0
2008-02-06 17:40:00,95.875,95.935,95.815,95.935,1727700000.0
2008-02-06 17:45:00,95.935,96.005,95.9,95.95,2298200000.0
2008-02-06 17:50:00,95.95,95.985,95.875,95.9,1435300000.0
2008-02-06 17:55:00,95.9,95.925,95.77,95.775,1911900000.0
2008-02-06 18:00:00,95.775,95.855,95.74,95.825,1623500000.0
2008-02-06 18:05:00,95.825,95.835,95.775,95.8,1442500000.0
2008-02-06 18:10:00,95.8,95.815,95.66,95.725,1808700000.0
2008-02-06 18:15:00,95.725,95.825,95.72,95.765,2261100000.0
2008-02-06 18:20:00,95.765,95.82,95.675,95.705,1823100000.0
2008-02-06 18:25:00,95.705,95.795,95.68,95.74,1744500000.0
2008-02-06 18:30:00,95.735,95.79,95.735,95.76,2132300000.0
2008-02-06 18:35:00,95.765,95.765,95.71,95.71,1699600000.0
2008-02-06 18:40:00,95.705,95.775,95.66,95.775,1619000000.0
2008-02-06 18:45:00,95.775,95.785,95.75,95.755,1093200000.0
2008-02-06 18:50:00,95.76,95.78,95.715,95.765,1404200000.0
2008-02-06 18:55:00,95.765,95.87,95.755,95.87,2362900000.0
2008-02-06 19:00:00,95.87,95.94,95.855,95.86,1038900000.0
2008-02-06 19:05:00,95.86,95.895,95.845,95.86,494600000.0
2008-02-06 19:10:00,95.86,95.87,95.75,95.77,377300000.0
2008-02-06 19:15:00,95.77,95.78,95.75,95.77,191800000.0
2008-02-06 19:20:00,95.77,95.8,95.71,95.73,247500000.0
2008-02-06 19:25:00,95.73,95.755,95.71,95.74,221800000.0
2008-02-06 19:30:00,95.74,95.805,95.715,95.72,1080400000.0
2008-02-06 19:35:00,95.72,95.75,95.695,95.74,466700000.0
2008-02-06 19:40:00,95.74,95.755,95.69,95.695,149500000.0
2008-02-06 19:45:00,95.695,95.7,95.635,95.67,346500000.0
2008-02-06 19:50:00,95.67,95.68,95.615,95.67,771460000.0
2008-02-06 19:55:00,95.67,95.78,95.64,95.7,1199750000.0
2008-02-06 20:00:00,95.705,95.76,95.67,95.7,530880000.0
2008-02-06 20:05:00,95.7,95.74,95.68,95.74,642610000.0
2008-02-06 20:10:00,95.74,95.75,95.67,95.68,793540000.0
2008-02-06 20:15:00,95.68,95.78,95.68,95.75,1001350000.0
2008-02-06 20:20:00,95.75,95.87,95.73,95.81,1127790000.0
2008-02-06 20:25:00,95.81,95.82,95.79,95.81,777520000.0
2008-02-06 20:30:00,95.79,95.8,95.705,95.71,1281770000.0
2008-02-06 20:35:00,95.71,95.73,95.66,95.68,1217940000.0
2008-02-06 20:40:00,95.68,95.7,95.55,95.66,1376620000.0
2008-02-06 20:45:00,95.66,95.71,95.6,95.69,1368760000.0
2008-02-06 20:50:00,95.69,95.79,95.65,95.66,1525470000.0
2008-02-06 20:55:00,95.66,95.66,95.54,95.55,1524480000.0
2008-02-06 21:00:00,95.55,95.64,95.54,95.64,1428500000.0
2008-02-06 21:05:00,95.64,95.67,95.615,95.635,1615200000.0
2008-02-06 21:10:00,95.635,95.635,95.48,95.49,2086200000.0
2008-02-06 21:15:00,95.49,95.56,95.445,95.485,2454380000.0
2008-02-06 21:20:00,95.485,95.495,95.35,95.43,2509280000.0
2008-02-06 21:25:00,95.43,95.54,95.43,95.525,1809850000.0
2008-02-06 21:30:00,95.525,95.535,95.41,95.42,1370660000.0
2008-02-06 21:35:00,95.42,95.55,95.405,95.55,2108380000.0
2008-02-06 21:40:00,95.55,95.6,95.53,95.58,1259150000.0
2008-02-06 21:45:00,95.58,95.66,95.58,95.655,1141160000.0
2008-02-06 21:50:00,95.655,95.68,95.605,95.65,1350230000.0
2008-02-06 21:55:00,95.65,95.71,95.65,95.67,1451650000.0
2008-02-06 22:00:00,95.67,95.695,95.57,95.625,1974950000.0
2008-02-06 22:05:00,95.63,95.655,95.62,95.64,975160000.0
2008-02-06 22:10:00,95.64,95.64,95.57,95.57,1393160000.0
2008-02-06 22:15:00,95.57,95.57,95.38,95.515,1993030000.0
2008-02-06 22:20:00,95.52,95.52,95.415,95.455,2000830000.0
2008-02-06 22:25:00,95.455,95.6,95.44,95.47,1541120000.0
2008-02-06 22:30:00,95.47,95.47,95.36,95.43,2230380000.0
2008-02-06 22:35:00,95.43,95.43,95.21,95.28,1827500000.0
2008-02-06 22:40:00,95.28,95.325,95.24,95.31,1570360000.0
2008-02-06 22:45:00,95.31,95.34,95.235,95.27,2169620000.0
2008-02-06 22:50:00,95.275,95.3,95.24,95.28,2099360000.0
2008-02-06 22:55:00,95.28,95.33,95.245,95.31,1582960000.0
2008-02-06 23:00:00,95.31,95.37,95.245,95.25,1096560000.0
2008-02-06 23:05:00,95.25,95.34,95.25,95.32,1684050000.0
2008-02-06 23:10:00,95.32,95.36,95.32,95.34,700830000.0
2008-02-06 23:15:00,95.34,95.475,95.31,95.38,1589560000.0
2008-02-06 23:20:00,95.38,95.47,95.38,95.44,996200000.0
2008-02-06 23:25:00,95.44,95.5,95.425,95.45,1636730000.0
2008-02-06 23:30:00,95.45,95.48,95.375,95.445,1524400000.0
2008-02-06 23:35:00,95.445,95.66,95.445,95.62,2411260000.0
2008-02-06 23:40:00,95.62,95.655,95.51,95.535,2203000000.0
2008-02-06 23:45:00,95.535,95.77,95.45,95.715,2153560000.0
2008-02-06 23:50:00,95.715,95.725,95.575,95.615,2540030000.0
2008-02-06 23:55:00,95.615,95.625,95.35,95.37,2005900000.0
2008-02-07 00:00:00,95.37,95.45,95.35,95.36,458660000.0
2008-02-07 00:05:00,95.36,95.42,95.33,95.35,577740000.0
2008-02-07 00:10:00,95.35,95.44,95.23,95.26,669280000.0
2008-02-07 00:15:00,95.285,95.299,95.19,95.2,1436600000.0
2008-02-07 00:20:00,95.2,95.295,95.03,95.13,1521800000.0
2008-02-07 00:25:00,95.13,95.22,95.095,95.145,1998630000.0
2008-02-07 00:30:00,95.145,95.19,95.13,95.13,146600000.0
2008-02-07 00:35:00,95.13,95.185,95.12,95.135,216400000.0
2008-02-07 00:40:00,95.125,95.215,95.11,95.215,258500000.0
2008-02-07 00:45:00,95.215,95.27,95.2,95.24,366400000.0
2008-02-07 00:50:00,95.24,95.285,95.15,95.16,279600000.0
2008-02-07 00:55:00,95.155,95.195,95.125,95.155,257500000.0
2008-02-07 01:00:00,95.15,95.155,95.09,95.14,1048160000.0
2008-02-07 01:05:00,95.145,95.225,95.13,95.215,181600000.0
2008-02-07 01:10:00,95.215,95.235,95.175,95.175,83000000.0
2008-02-07 01:15:00,95.17,95.175,95.095,95.095,604720000.0
2008-02-07 01:20:00,95.1,95.155,95.09,95.105,560330000.0
2008-02-07 01:25:00,95.09,95.14,95.065,95.065,497980000.0
2008-02-07 01:30:00,95.065,95.07,95.02,95.045,469710000.0
2008-02-07 01:35:00,95.045,95.045,94.91,94.99,1680070000.0
2008-02-07 01:40:00,94.985,95.025,94.915,94.915,1358090000.0
2008-02-07 01:45:00,94.915,94.965,94.89,94.93,1179560000.0
2008-02-07 01:50:00,94.93,95.005,94.9,94.92,1034740000.0
2008-02-07 01:55:00,94.92,95.02,94.895,94.905,976000000.0
2008-02-07 02:00:00,94.905,94.93,94.86,94.92,1438450000.0
2008-02-07 02:05:00,94.92,95.06,94.92,94.99,2109190000.0
2008-02-07 02:10:00,94.99,95.01,94.94,94.94,1860900000.0
2008-02-07 02:15:00,94.94,94.99,94.93,94.97,1289260000.0
2008-02-07 02:20:00,94.97,95.03,94.97,95.02,1157930000.0
2008-02-07 02:25:00,95.02,95.02,94.97,94.99,1186830000.0
2008-02-07 02:30:00,94.99,95.0,94.95,95.0,1380100000.0
2008-02-07 02:35:00,95.0,95.01,94.84,94.85,1621330000.0
2008-02-07 02:40:00,94.85,94.87,94.8,94.84,1526900000.0
2008-02-07 02:45:00,94.84,94.91,94.84,94.86,1132500000.0
2008-02-07 02:50:00,94.865,94.89,94.8,94.85,2223200000.0
2008-02-07 02:55:00,94.85,94.89,94.82,94.88,1669600000.0
2008-02-07 03:00:00,94.88,94.92,94.84,94.89,1384000000.0
2008-02-07 03:05:00,94.89,94.92,94.81,94.81,1784000000.0
2008-02-07 03:10:00,94.81,94.83,94.78,94.78,1323400000.0
2008-02-07 03:15:00,94.78,94.8,94.74,94.76,1011900000.0
2008-02-07 03:20:00,94.76,94.82,94.74,94.82,1198600000.0
2008-02-07 03:25:00,94.82,94.83,94.78,94.78,907500000.0
2008-02-07 03:30:00,94.78,94.79,94.755,94.77,1049300000.0
2008-02-07 03:35:00,94.77,94.77,94.72,94.74,1429000000.0
2008-02-07 03:40:00,94.74,94.74,94.71,94.71,1117500000.0
2008-02-07 03:45:00,94.71,94.73,94.68,94.7,1471500000.0
2008-02-07 03:50:00,94.7,94.72,94.67,94.69,1415200000.0
2008-02-07 03:55:00,94.69,94.77,94.68,94.76,1692700000.0
2008-02-07 04:00:00,94.76,94.82,94.76,94.79,1963500000.0
2008-02-07 04:05:00,94.79,94.79,94.76,94.78,2440699999.0
2008-02-07 04:10:00,94.78,94.78,94.72,94.75,1999400000.0
2008-02-07 04:15:00,94.75,94.76,94.715,94.75,1451200000.0
2008-02-07 04:20:00,94.75,94.79,94.75,94.78,752400000.0
2008-02-07 04:25:00,94.78,94.8,94.77,94.79,1044200000.0
2008-02-07 04:30:00,94.79,94.81,94.76,94.76,1010100000.0
2008-02-07 04:35:00,94.77,94.79,94.74,94.74,707600000.0
2008-02-07 04:40:00,94.74,94.8,94.74,94.8,1730300000.0
2008-02-07 04:45:00,94.8,94.83,94.78,94.79,435600000.0
2008-02-07 04:50:00,94.785,94.83,94.785,94.82,1173900000.0
2008-02-07 04:55:00,94.82,94.85,94.77,94.8,1613300000.0
2008-02-07 05:00:00,94.8,94.81,94.79,94.79,438200000.0
2008-02-07 05:05:00,94.79,94.79,94.72,94.72,1372800000.0
2008-02-07 05:10:00,94.72,94.76,94.72,94.75,604000000.0
2008-02-07 05:15:00,94.75,94.76,94.73,94.76,388100000.0
2008-02-07 05:20:00,94.76,94.77,94.73,94.755,1196300000.0
2008-02-07 05:25:00,94.76,94.8,94.75,94.78,1649200000.0
2008-02-07 05:30:00,94.78,94.82,94.76,94.81,1045700000.0
2008-02-07 05:35:00,94.81,94.86,94.8,94.84,865300000.0
2008-02-07 05:40:00,94.84,94.88,94.84,94.85,761600000.0
2008-02-07 05:45:00,94.85,94.87,94.84,94.85,1631600000.0
2008-02-07 05:50:00,94.85,94.89,94.835,94.88,1339200000.0
2008-02-07 05:55:00,94.88,94.88,94.85,94.865,2075100000.0
2008-02-07 06:00:00,94.865,94.92,94.86,94.88,1934000000.0
2008-02-07 06:05:00,94.88,94.9,94.875,94.89,603400000.0
2008-02-07 06:10:00,94.89,94.94,94.89,94.93,1799000000.0
2008-02-07 06:15:00,94.93,94.93,94.91,94.92,1315600000.0
2008-02-07 06:20:00,94.92,94.96,94.895,94.95,1396700000.0
2008-02-07 06:25:00,94.94,94.96,94.895,94.895,1189000000.0
2008-02-07 06:30:00,94.895,94.96,94.88,94.96,2848000000.0
2008-02-07 06:35:00,94.96,94.99,94.945,94.99,1429000000.0
2008-02-07 06:40:00,94.99,94.99,94.93,94.95,1331800000.0
2008-02-07 06:45:00,94.955,94.96,94.89,94.92,1457300000.0
2008-02-07 06:50:00,94.93,94.98,94.93,94.97,1251500000.0
2008-02-07 06:55:00,94.955,94.99,94.955,94.99,482800000.0
2008-02-07 07:00:00,94.99,95.0,94.97,94.97,927700000.0
2008-02-07 07:05:00,94.98,95.095,94.98,95.06,2358300000.0
2008-02-07 07:10:00,95.06,95.08,95.03,95.07,1450900000.0
2008-02-07 07:15:00,95.07,95.17,95.07,95.1,2271200000.0
2008-02-07 07:20:00,95.1,95.1,95.035,95.05,1805700000.0
2008-02-07 07:25:00,95.05,95.09,95.02,95.075,1767100000.0
2008-02-07 07:30:00,95.075,95.09,95.045,95.08,763200000.0
2008-02-07 07:35:00,95.08,95.15,95.055,95.13,1237700000.0
2008-02-07 07:40:00,95.13,95.195,95.12,95.19,1957000000.0
2008-02-07 07:45:00,95.19,95.19,95.105,95.19,923600000.0
2008-02-07 07:50:00,95.185,95.195,95.165,95.165,108800000.0
2008-02-07 07:55:00,95.16,95.17,95.09,95.09,209000000.0
2008-02-07 08:00:00,95.09,95.21,95.08,95.205,237300000.0
2008-02-07 08:05:00,95.205,95.285,95.205,95.28,237500000.0
2008-02-07 08:10:00,95.28,95.29,95.235,95.25,176700000.0
2008-02-07 08:15:00,95.25,95.3,95.165,95.185,695700000.0
2008-02-07 08:20:00,95.185,95.225,95.16,95.2,1911600000.0
2008-02-07 08:25:00,95.2,95.235,95.135,95.135,1346200000.0
2008-02-07 08:30:00,95.135,95.28,95.12,95.23,3839700001.0
2008-02-07 08:35:00,95.23,95.24,95.12,95.14,2145600000.0
2008-02-07 08:40:00,95.14,95.22,95.1,95.2,2830200000.0
2008-02-07 08:45:00,95.2,95.21,95.1,95.11,1800100000.0
2008-02-07 08:50:00,95.11,95.13,95.09,95.13,1594200000.0
2008-02-07 08:55:00,95.13,95.23,95.12,95.175,1543300000.0
2008-02-07 09:00:00,95.175,95.23,95.17,95.22,1783600000.0
2008-02-07 09:05:00,95.22,95.25,95.19,95.2,1729600000.0
2008-02-07 09:10:00,95.2,95.27,95.19,95.26,1856900000.0
2008-02-07 09:15:00,95.26,95.28,95.23,95.25,1403500000.0
2008-02-07 09:20:00,95.25,95.3,95.25,95.275,878700000.0
2008-02-07 09:25:00,95.27,95.295,95.26,95.275,145800000.0
2008-02-07 09:30:00,95.275,95.285,95.165,95.17,156600000.0
2008-02-07 09:35:00,95.175,95.235,95.165,95.235,223200000.0
2008-02-07 09:40:00,95.235,95.285,95.185,95.2,150700000.0
2008-02-07 09:45:00,95.205,95.22,95.19,95.215,74800000.0
2008-02-07 09:50:00,95.2,95.245,95.195,95.2,113300000.0
2008-02-07 09:55:00,95.2,95.205,95.145,95.185,87300000.0
2008-02-07 10:00:00,95.185,95.19,95.125,95.15,110400000.0
2008-02-07 10:05:00,95.16,95.2,95.12,95.13,129000000.0
2008-02-07 10:10:00,95.13,95.18,95.115,95.175,205700000.0
2008-02-07 10:15:00,95.175,95.295,95.175,95.285,180600000.0
2008-02-07 10:20:00,95.28,95.305,95.225,95.255,153500000.0
2008-02-07 10:25:00,95.25,95.365,95.25,95.335,143100000.0
2008-02-07 10:30:00,95.33,95.355,95.215,95.23,217000000.0
2008-02-07 10:35:00,95.24,95.265,95.16,95.225,353900000.0
2008-02-07 10:40:00,95.225,95.25,95.19,95.19,327200000.0
2008-02-07 10:45:00,95.19,95.3,95.165,95.22,359000000.0
2008-02-07 10:50:00,95.22,95.27,95.2,95.25,290700000.0
2008-02-07 10:55:00,95.25,95.27,95.16,95.16,130300000.0
2008-02-07 11:00:00,95.16,95.215,95.15,95.215,202500000.0
2008-02-07 11:05:00,95.22,95.235,95.115,95.115,172900000.0
2008-02-07 11:10:00,95.115,95.16,95.085,95.13,288800000.0
2008-02-07 11:15:00,95.13,95.155,95.11,95.145,97700000.0
2008-02-07 11:20:00,95.145,95.21,95.145,95.19,82500000.0
2008-02-07 11:25:00,95.19,95.215,95.105,95.11,189100000.0
2008-02-07 11:30:00,95.11,95.19,95.11,95.185,161400000.0
2008-02-07 11:35:00,95.185,95.185,95.045,95.07,235700000.0
2008-02-07 11:40:00,95.07,95.1,95.01,95.085,249700000.0
2008-02-07 11:45:00,95.09,95.11,95.015,95.02,301600000.0
2008-02-07 11:50:00,95.025,95.06,95.0,95.045,333600000.0
2008-02-07 11:55:00,95.045,95.08,95.02,95.05,246500000.0
2008-02-07 12:00:00,95.05,95.06,94.98,95.015,176600000.0
2008-02-07 12:05:00,95.015,95.06,94.98,95.02,191500000.0
2008-02-07 12:10:00,95.02,95.09,95.005,95.055,398800000.0
2008-02-07 12:15:00,95.055,95.11,94.99,95.01,304400000.0
2008-02-07 12:20:00,95.015,95.02,94.945,94.975,293200000.0
2008-02-07 12:25:00,94.97,95.005,94.92,95.0,199700000.0
2008-02-07 12:30:00,95.0,95.005,94.905,94.925,218200000.0
2008-02-07 12:35:00,94.92,94.95,94.89,94.915,242300000.0
2008-02-07 12:40:00,94.91,94.91,94.835,94.855,149800000.0
2008-02-07 12:45:00,94.855,94.9,94.765,94.79,228100000.0
2008-02-07 12:50:00,94.79,94.815,94.75,94.785,392500000.0
2008-02-07 12:55:00,94.785,94.85,94.75,94.85,373900000.0
2008-02-07 13:00:00,94.85,94.9,94.755,94.785,197400000.0
2008-02-07 13:05:00,94.785,94.795,94.69,94.725,314500000.0
2008-02-07 13:10:00,94.735,94.74,94.635,94.69,269400000.0
2008-02-07 13:15:00,94.69,94.7,94.545,94.68,361700000.0
2008-02-07 13:20:00,94.68,94.685,94.61,94.62,162800000.0
2008-02-07 13:25:00,94.615,94.62,94.55,94.59,157500000.0
2008-02-07 13:30:00,94.59,94.66,94.55,94.64,143800000.0
2008-02-07 13:35:00,94.65,94.74,94.64,94.74,147600000.0
2008-02-07 13:40:00,94.74,94.78,94.715,94.765,128400000.0
2008-02-07 13:45:00,94.765,94.775,94.705,94.745,133900000.0
2008-02-07 13:50:00,94.745,94.885,94.74,94.885,196600000.0
2008-02-07 13:55:00,94.885,94.9,94.855,94.88,127600000.0
2008-02-07 14:00:00,94.88,94.965,94.81,94.965,243500000.0
2008-02-07 14:05:00,94.965,95.03,94.83,94.84,320200000.0
2008-02-07 14:10:00,94.84,94.91,94.81,94.81,178300000.0
2008-02-07 14:15:00,94.81,94.865,94.715,94.745,278700000.0
2008-02-07 14:20:00,94.75,94.8,94.61,94.685,339200000.0
2008-02-07 14:25:00,94.68,94.74,94.675,94.73,244600000.0
2008-02-07 14:30:00,94.735,94.74,94.555,94.595,552400000.0
2008-02-07 14:35:00,94.6,94.69,94.53,94.65,744200000.0
2008-02-07 14:40:00,94.65,94.65,94.57,94.63,721600000.0
2008-02-07 14:45:00,94.64,94.68,94.51,94.535,773500000.0
2008-02-07 14:50:00,94.545,94.605,94.385,94.395,859200000.0
2008-02-07 14:55:00,94.4,94.4,94.18,94.295,1280300000.0
2008-02-07 15:00:00,94.295,94.485,94.295,94.425,439000000.0
2008-02-07 15:05:00,94.425,94.475,94.39,94.445,501000000.0
2008-02-07 15:10:00,94.445,94.475,94.37,94.445,443600000.0
2008-02-07 15:15:00,94.45,94.51,94.33,94.33,344600000.0
2008-02-07 15:20:00,94.33,94.34,94.165,94.195,511300000.0
2008-02-07 15:25:00,94.19,94.305,94.185,94.23,415700000.0
2008-02-07 15:30:00,94.23,94.485,94.135,94.475,1232000000.0
2008-02-07 15:35:00,94.475,94.625,94.425,94.585,379700000.0
2008-02-07 15:40:00,94.585,94.67,94.495,94.56,556000000.0
2008-02-07 15:45:00,94.56,94.7,94.51,94.575,856700000.0
2008-02-07 15:50:00,94.575,94.575,94.45,94.565,1050200000.0
2008-02-07 15:55:00,94.565,94.735,94.52,94.7,1025200000.0
2008-02-07 16:00:00,94.7,94.985,94.69,94.985,680300000.0
2008-02-07 16:05:00,94.985,95.0,94.845,94.86,811000000.0
2008-02-07 16:10:00,94.86,95.075,94.85,94.985,390600000.0
2008-02-07 16:15:00,94.985,95.065,94.93,94.935,1104700000.0
2008-02-07 16:20:00,94.935,95.0,94.87,94.885,1507700000.0
2008-02-07 16:25:00,94.885,94.935,94.87,94.93,1175300000.0
2008-02-07 16:30:00,94.93,95.205,94.915,95.155,971500000.0
2008-02-07 16:35:00,95.155,95.26,95.12,95.125,872100000.0
2008-02-07 16:40:00,95.125,95.125,94.95,95.07,1042900000.0
2008-02-07 16:45:00,95.07,95.075,94.905,94.92,2390900000.0
2008-02-07 16:50:00,94.92,94.98,94.81,94.9,2580400000.0
2008-02-07 16:55:00,94.9,94.98,94.84,94.91,2641900000.0
2008-02-07 17:00:00,94.915,95.195,94.885,95.19,2888800000.0
2008-02-07 17:05:00,95.19,95.42,95.18,95.3,2424400000.0
2008-02-07 17:10:00,95.3,95.335,95.1,95.31,2261100000.0
2008-02-07 17:15:00,95.305,95.46,95.29,95.38,2502600000.0
2008-02-07 17:20:00,95.38,95.445,95.28,95.3,2678700000.0
2008-02-07 17:25:00,95.3,95.54,95.3,95.43,2654100000.0
2008-02-07 17:30:00,95.43,95.505,95.415,95.485,2329000000.0
2008-02-07 17:35:00,95.485,95.525,95.25,95.29,2346330000.0
2008-02-07 17:40:00,95.29,95.325,95.215,95.225,1374300000.0
2008-02-07 17:45:00,95.225,95.305,95.2,95.29,339400000.0
2008-02-07 17:50:00,95.29,95.395,95.28,95.35,327500000.0
2008-02-07 17:55:00,95.35,95.405,95.255,95.285,418300000.0
2008-02-07 18:00:00,95.285,95.4,95.255,95.315,271800000.0
2008-02-07 18:05:00,95.315,95.38,95.21,95.215,365000000.0
2008-02-07 18:10:00,95.225,95.315,95.2,95.295,562800000.0
2008-02-07 18:15:00,95.295,95.355,95.23,95.24,318000000.0
2008-02-07 18:20:00,95.24,95.35,95.235,95.28,493700000.0
2008-02-07 18:25:00,95.28,95.33,95.26,95.285,1068700000.0
2008-02-07 18:30:00,95.285,95.475,95.275,95.465,406500000.0
2008-02-07 18:35:00,95.465,95.47,95.245,95.275,455100000.0
2008-02-07 18:40:00,95.275,95.435,95.275,95.38,388300000.0
2008-02-07 18:45:00,95.38,95.4,95.29,95.36,408500000.0
2008-02-07 18:50:00,95.36,95.38,95.31,95.35,702130000.0
2008-02-07 18:55:00,95.35,95.5,95.35,95.5,625900000.0
2008-02-07 19:00:00,95.5,95.6,95.48,95.59,715100000.0
2008-02-07 19:05:00,95.59,95.705,95.56,95.7,934400000.0
2008-02-07 19:10:00,95.7,95.725,95.65,95.705,1225700000.0
2008-02-07 19:15:00,95.705,95.9,95.685,95.72,864600000.0
2008-02-07 19:20:00,95.72,95.745,95.68,95.71,1057000000.0
2008-02-07 19:25:00,95.71,95.815,95.71,95.765,906300000.0
2008-02-07 19:30:00,95.765,96.09,95.755,96.09,1614000000.0
2008-02-07 19:35:00,96.09,96.28,96.09,96.24,2224800000.0
2008-02-07 19:40:00,96.24,96.25,96.08,96.165,2117800000.0
2008-02-07 19:45:00,96.165,96.235,96.14,96.215,627100000.0
2008-02-07 19:50:00,96.22,96.34,96.205,96.3,500700000.0
2008-02-07 19:55:00,96.3,96.33,96.225,96.23,1052700000.0
2008-02-07 20:00:00,96.23,96.285,96.185,96.24,575300000.0
2008-02-07 20:05:00,96.24,96.24,96.13,96.225,768700000.0
2008-02-07 20:10:00,96.225,96.25,96.06,96.06,805500000.0
2008-02-07 20:15:00,96.06,96.065,95.91,95.93,892000000.0
2008-02-07 20:20:00,95.93,96.15,95.93,96.11,877500000.0
2008-02-07 20:25:00,96.11,96.385,96.11,96.225,707800000.0
2008-02-07 20:30:00,96.225,96.29,96.18,96.205,447800000.0
2008-02-07 20:35:00,96.205,96.205,96.105,96.16,1646600000.0
2008-02-07 20:40:00,96.16,96.29,96.15,96.24,2044100000.0
2008-02-07 20:45:00,96.24,96.37,96.24,96.3,1828700000.0
2008-02-07 20:50:00,96.3,96.34,96.24,96.275,2327200000.0
2008-02-07 20:55:00,96.275,96.415,96.275,96.36,2713300000.0
2008-02-07 21:00:00,96.36,96.44,96.34,96.39,2437000000.0
2008-02-07 21:05:00,96.39,96.57,96.37,96.505,2157200000.0
2008-02-07 21:10:00,96.505,96.52,96.21,96.22,2157300000.0
2008-02-07 21:15:00,96.22,96.27,96.145,96.22,2233800000.0
2008-02-07 21:20:00,96.22,96.22,96.08,96.17,3095500000.0
2008-02-07 21:25:00,96.17,96.17,96.08,96.1,2745950000.0
2008-02-07 21:30:00,96.1,96.105,95.88,95.88,1914400000.0
2008-02-07 21:35:00,95.885,95.905,95.75,95.775,2999000000.0
2008-02-07 21:40:00,95.77,95.97,95.74,95.92,2489800000.0
2008-02-07 21:45:00,95.92,95.94,95.83,95.9,2345000000.0
2008-02-07 21:50:00,95.9,95.92,95.83,95.83,2496600000.0
2008-02-07 21:55:00,95.83,95.94,95.83,95.88,2730700000.0
2008-02-07 22:00:00,95.88,95.89,95.73,95.86,2241000000.0
2008-02-07 22:05:00,95.86,95.92,95.72,95.73,2239800000.0
2008-02-07 22:10:00,95.73,95.915,95.68,95.88,3332300000.0
2008-02-07 22:15:00,95.88,96.015,95.88,95.965,3245600000.0
2008-02-07 22:20:00,95.965,96.065,95.94,96.015,3140300000.0
2008-02-07 22:25:00,96.02,96.175,95.95,96.05,3617500000.0
2008-02-07 22:30:00,96.05,96.155,96.0,96.07,3218400000.0
2008-02-07 22:35:00,96.07,96.07,95.925,95.96,2962500000.0
2008-02-07 22:40:00,95.96,95.995,95.83,95.87,3250200000.0
2008-02-07 22:45:00,95.87,95.88,95.83,95.87,2452800000.0
2008-02-07 22:50:00,95.87,95.945,95.83,95.945,3869900000.0
2008-02-07 22:55:00,95.945,95.96,95.9,95.96,3430800000.0
2008-02-07 23:00:00,95.96,95.96,95.91,95.91,3212500000.0
2008-02-07 23:05:00,95.91,95.99,95.905,95.975,2946000000.0
2008-02-07 23:10:00,95.975,96.06,95.975,96.04,3606100000.0
2008-02-07 23:15:00,96.04,96.065,96.025,96.05,2540430000.0
2008-02-07 23:20:00,96.05,96.13,96.05,96.115,3661500000.0
2008-02-07 23:25:00,96.115,96.16,96.105,96.15,4362300000.0
2008-02-07 23:30:00,96.15,96.155,96.09,96.09,3691000000.0
2008-02-07 23:35:00,96.09,96.09,96.065,96.09,2624000000.0
2008-02-07 23:40:00,96.09,96.11,96.065,96.1,2618430000.0
2008-02-07 23:45:00,96.1,96.13,96.09,96.12,2700000000.0
2008-02-07 23:50:00,96.12,96.13,96.09,96.105,2822730000.0
2008-02-07 23:55:00,96.105,96.185,96.1,96.11,4135500000.0
2008-02-08 00:00:00,96.11,96.17,96.08,96.12,4427500000.0
2008-02-08 00:05:00,96.12,96.13,96.06,96.1,5194900000.0
2008-02-08 00:10:00,96.1,96.1,96.035,96.065,2637700000.0
2008-02-08 00:15:00,96.065,96.08,95.905,95.905,1421900000.0
2008-02-08 00:20:00,95.92,96.075,95.92,96.035,1600900000.0
2008-02-08 00:25:00,96.035,96.07,95.965,96.03,5781900000.0
2008-02-08 00:30:00,96.03,96.08,96.015,96.055,3518800000.0
2008-02-08 00:35:00,96.055,96.07,96.025,96.055,2684900000.0
2008-02-08 00:40:00,96.055,96.07,96.03,96.035,3289300000.0
2008-02-08 00:45:00,96.035,96.045,95.98,96.03,3488000000.0
2008-02-08 00:50:00,96.03,96.06,96.0,96.06,3767700000.0
2008-02-08 00:55:00,96.06,96.09,96.06,96.07,3593300000.0
2008-02-08 01:00:00,96.07,96.095,95.97,96.09,1890600000.0
2008-02-08 01:05:00,96.09,96.09,95.995,96.0,3595500000.0
2008-02-08 01:10:00,96.0,96.07,95.99,96.05,3735000000.0
2008-02-08 01:15:00,96.05,96.085,96.015,96.02,5496500000.0
2008-02-08 01:20:00,96.02,96.09,95.985,96.09,3314100000.0
2008-02-08 01:25:00,96.09,96.165,96.07,96.15,4379200000.0
2008-02-08 01:30:00,96.15,96.18,96.125,96.145,4968100000.0
2008-02-08 01:35:00,96.145,96.145,96.045,96.055,4139600000.0
2008-02-08 01:40:00,96.055,96.06,95.955,95.995,4724000000.0
2008-02-08 01:45:00,95.995,96.0,95.94,95.96,3096000000.0
2008-02-08 01:50:00,95.96,96.005,95.945,96.0,3788200000.0
2008-02-08 01:55:00,96.0,96.01,95.975,95.99,5842200000.0
2008-02-08 02:00:00,95.99,95.995,95.89,95.975,4267100000.0
2008-02-08 02:05:00,95.975,95.975,95.915,95.96,4861650000.0
2008-02-08 02:10:00,95.96,96.03,95.94,96.0,4508900000.0
2008-02-08 02:15:00,96.0,96.065,95.98,96.015,3963000000.0
2008-02-08 02:20:00,96.015,96.015,95.895,95.935,5483600000.0
2008-02-08 02:25:00,95.935,95.935,95.74,95.825,4264500000.0
2008-02-08 02:30:00,95.825,95.89,95.78,95.825,4794800000.0
2008-02-08 02:35:00,95.825,95.85,95.77,95.845,5225600000.0
2008-02-08 02:40:00,95.845,95.845,95.76,95.79,4523200000.0
2008-02-08 02:45:00,95.79,95.805,95.71,95.725,4258600000.0
2008-02-08 02:50:00,95.725,95.895,95.725,95.86,4391500000.0
2008-02-08 02:55:00,95.89,96.005,95.86,95.93,4190800000.0
2008-02-08 03:00:00,95.93,95.99,95.92,95.96,3022500000.0
2008-02-08 03:05:00,95.96,96.01,95.955,95.99,2489300000.0
2008-02-08 03:10:00,95.99,96.17,95.99,96.15,3595500001.0
2008-02-08 03:15:00,96.15,96.16,96.07,96.07,3453400000.0
2008-02-08 03:20:00,96.07,96.09,96.04,96.07,1879100000.0
2008-02-08 03:25:00,96.07,96.09,96.03,96.045,1528600000.0
2008-02-08 03:30:00,96.045,96.12,96.045,96.09,4434950000.0
2008-02-08 03:35:00,96.09,96.09,96.05,96.08,2127800000.0
2008-02-08 03:40:00,96.08,96.13,96.07,96.09,2357300000.0
2008-02-08 03:45:00,96.09,96.12,96.06,96.06,2807400000.0
2008-02-08 03:50:00,96.06,96.06,95.985,96.04,2463600000.0
2008-02-08 03:55:00,96.04,96.08,96.02,96.065,1983300000.0
2008-02-08 04:00:00,96.065,96.09,96.04,96.08,3921300000.0
2008-02-08 04:05:00,96.075,96.19,96.065,96.17,3477300000.0
2008-02-08 04:10:00,96.17,96.19,96.12,96.13,3052400000.0
2008-02-08 04:15:00,96.13,96.14,96.095,96.095,4626400000.0
2008-02-08 04:20:00,96.09,96.1,96.07,96.07,5680400000.0
2008-02-08 04:25:00,96.07,96.09,96.01,96.02,7068100000.0
2008-02-08 04:30:00,96.02,96.04,96.005,96.01,4196700000.0
2008-02-08 04:35:00,96.01,96.05,96.005,96.04,4145100000.0
2008-02-08 04:40:00,96.04,96.07,96.03,96.07,2420000000.0
2008-02-08 04:45:00,96.07,96.13,96.07,96.11,2046000000.0
2008-02-08 04:50:00,96.11,96.16,96.11,96.16,2217400000.0
2008-02-08 04:55:00,96.16,96.2,96.15,96.2,2071700000.0
2008-02-08 05:00:00,96.2,96.2,96.15,96.18,2336300000.0
2008-02-08 05:05:00,96.18,96.18,96.13,96.14,1439100000.0
2008-02-08 05:10:00,96.14,96.2,96.095,96.19,4227650000.0
2008-02-08 05:15:00,96.19,96.2,96.15,96.17,5384600000.0
2008-02-08 05:20:00,96.17,96.19,96.15,96.16,4219950000.0
2008-02-08 05:25:00,96.16,96.21,96.14,96.2,3253800000.0
2008-02-08 05:30:00,96.2,96.23,96.19,96.22,3774050000.0
2008-02-08 05:35:00,96.22,96.22,96.19,96.2,5420200000.0
2008-02-08 05:40:00,96.2,96.2,96.145,96.16,4389350000.0
2008-02-08 05:45:00,96.16,96.19,96.135,96.19,3695750000.0
2008-02-08 05:50:00,96.19,96.21,96.18,96.2,3788200000.0
2008-02-08 05:55:00,96.2,96.2,96.16,96.18,3496100000.0
2008-02-08 06:00:00,96.18,96.19,96.15,96.16,3849700000.0
2008-02-08 06:05:00,96.16,96.16,96.09,96.11,5198500000.0
2008-02-08 06:10:00,96.11,96.16,96.11,96.13,4835900000.0
2008-02-08 06:15:00,96.13,96.15,96.1,96.1,3596200000.0
2008-02-08 06:20:00,96.1,96.12,96.09,96.11,4042900000.0
2008-02-08 06:25:00,96.11,96.12,96.1,96.11,4333450001.0
2008-02-08 06:30:00,96.11,96.13,96.095,96.1,5313500000.0
2008-02-08 06:35:00,96.1,96.17,96.09,96.13,5702900000.0
2008-02-08 06:40:00,96.13,96.13,96.0,96.0,4567900000.0
2008-02-08 06:45:00,96.12,96.13,96.06,96.11,6421400000.0
2008-02-08 06:50:00,96.11,96.13,96.07,96.07,5123200000.0
2008-02-08 06:55:00,96.07,96.12,96.05,96.09,3298950000.0
2008-02-08 07:00:00,96.085,96.09,96.06,96.07,5203000000.0
2008-02-08 07:05:00,96.07,96.12,96.07,96.11,4455300000.0
2008-02-08 07:10:00,96.11,96.12,96.04,96.04,5428700000.0
2008-02-08 07:15:00,96.04,96.08,96.03,96.08,3658900000.0
2008-02-08 07:20:00,96.08,96.1,96.065,96.09,1921750000.0
2008-02-08 07:25:00,96.1,96.11,96.09,96.11,2857000000.0
2008-02-08 07:30:00,96.11,96.11,96.06,96.07,3611500000.0
2008-02-08 07:35:00,96.07,96.1,96.065,96.1,4261800000.0
2008-02-08 07:40:00,96.1,96.1,96.01,96.01,2857400000.0
2008-02-08 07:45:00,96.01,96.01,95.94,95.97,2297800000.0
2008-02-08 07:50:00,95.97,96.02,95.94,95.94,2682250000.0
2008-02-08 07:55:00,95.94,96.01,95.93,96.0,2871850000.0
2008-02-08 08:00:00,96.0,96.0,95.98,95.98,3039600000.0
2008-02-08 08:05:00,95.98,96.01,95.98,96.01,2898550000.0
2008-02-08 08:10:00,96.01,96.02,95.975,96.02,3891200000.0
2008-02-08 08:15:00,96.02,96.02,95.97,96.02,2203600000.0
2008-02-08 08:20:00,96.02,96.06,96.015,96.04,3199400000.0
2008-02-08 08:25:00,96.04,96.04,96.02,96.025,4228700000.0
2008-02-08 08:30:00,96.025,96.08,96.025,96.055,3840300000.0
2008-02-08 08:35:00,96.055,96.07,96.045,96.055,757700000.0
2008-02-08 08:40:00,96.055,96.065,96.0,96.055,659500000.0
2008-02-08 08:45:00,96.055,96.07,96.045,96.05,820300000.0
2008-02-08 08:50:00,96.05,96.15,96.04,96.13,474100000.0
2008-02-08 08:55:00,96.13,96.24,96.12,96.22,502400000.0
2008-02-08 09:00:00,96.22,96.235,96.165,96.195,1415000000.0
2008-02-08 09:05:00,96.195,96.205,96.155,96.19,319000000.0
2008-02-08 09:10:00,96.19,96.29,96.18,96.255,1537100000.0
2008-02-08 09:15:00,96.255,96.405,96.255,96.35,842100000.0
2008-02-08 09:20:00,96.365,96.37,96.26,96.29,398600000.0
2008-02-08 09:25:00,96.29,96.35,96.26,96.335,292200000.0
2008-02-08 09:30:00,96.335,96.355,96.235,96.27,676900000.0
2008-02-08 09:35:00,96.27,96.27,96.14,96.2,558800000.0
2008-02-08 09:40:00,96.2,96.21,96.115,96.175,293100000.0
2008-02-08 09:45:00,96.175,96.21,96.125,96.17,320700000.0
2008-02-08 09:50:00,96.17,96.305,96.12,96.3,294600000.0
2008-02-08 09:55:00,96.3,96.36,96.29,96.33,578600000.0
2008-02-08 10:00:00,96.33,96.33,96.2,96.25,1323600000.0
2008-02-08 10:05:00,96.25,96.34,96.21,96.33,1013600000.0
2008-02-08 10:10:00,96.33,96.41,96.31,96.38,2341000000.0
2008-02-08 10:15:00,96.38,96.415,96.335,96.355,546100000.0
2008-02-08 10:20:00,96.355,96.48,96.355,96.48,346600000.0
2008-02-08 10:25:00,96.48,96.52,96.46,96.465,655400000.0
2008-02-08 10:30:00,96.465,96.5,96.435,96.48,540500000.0
2008-02-08 10:35:00,96.48,96.56,96.47,96.5,296100000.0
2008-02-08 10:40:00,96.5,96.55,96.45,96.52,439700000.0
2008-02-08 10:45:00,96.52,96.53,96.35,96.36,335700000.0
2008-02-08 10:50:00,96.36,96.46,96.35,96.38,676600000.0
2008-02-08 10:55:00,96.38,96.435,96.34,96.435,643200000.0
2008-02-08 11:00:00,96.435,96.465,96.39,96.44,524400000.0
2008-02-08 11:05:00,96.44,96.495,96.43,96.45,803500000.0
2008-02-08 11:10:00,96.45,96.5,96.45,96.475,510800000.0
2008-02-08 11:15:00,96.475,96.485,96.435,96.455,477900000.0
2008-02-08 11:20:00,96.455,96.485,96.39,96.39,461200000.0
2008-02-08 11:25:00,96.39,96.44,96.385,96.405,450500000.0
2008-02-08 11:30:00,96.405,96.41,96.315,96.35,506200000.0
2008-02-08 11:35:00,96.355,96.375,96.28,96.355,423600000.0
2008-02-08 11:40:00,96.35,96.405,96.3,96.4,1011100000.0
2008-02-08 11:45:00,96.4,96.45,96.37,96.41,462300000.0
2008-02-08 11:50:00,96.41,96.48,96.4,96.41,470400000.0
2008-02-08 11:55:00,96.41,96.425,96.29,96.295,337300000.0
2008-02-08 12:00:00,96.295,96.33,96.22,96.28,805100000.0
2008-02-08 12:05:00,96.28,96.335,96.28,96.32,499200000.0
2008-02-08 12:10:00,96.32,96.325,96.21,96.24,514200000.0
2008-02-08 12:15:00,96.24,96.25,96.135,96.155,573800000.0
2008-02-08 12:20:00,96.155,96.155,96.025,96.025,618200000.0
2008-02-08 12:25:00,96.03,96.17,96.02,96.105,516300000.0
2008-02-08 12:30:00,96.105,96.16,96.055,96.08,345200000.0
2008-02-08 12:35:00,96.08,96.09,95.99,95.995,323800000.0
2008-02-08 12:40:00,95.995,96.0,95.91,95.935,388800000.0
2008-02-08 12:45:00,95.93,95.94,95.85,95.93,519700000.0
2008-02-08 12:50:00,95.93,95.94,95.89,95.93,339900000.0
2008-02-08 12:55:00,95.93,95.97,95.905,95.96,383000000.0
2008-02-08 13:00:00,95.96,95.97,95.88,95.89,443600000.0
2008-02-08 13:05:00,95.89,95.895,95.77,95.77,448200000.0
2008-02-08 13:10:00,95.765,95.765,95.63,95.69,535200000.0
2008-02-08 13:15:00,95.69,95.745,95.64,95.745,446100000.0
2008-02-08 13:20:00,95.745,95.805,95.74,95.765,489200000.0
2008-02-08 13:25:00,95.765,95.77,95.71,95.73,276300000.0
2008-02-08 13:30:00,95.73,95.79,95.73,95.77,281700000.0
2008-02-08 13:35:00,95.77,95.87,95.755,95.855,759800000.0
2008-02-08 13:40:00,95.855,96.015,95.845,96.015,601800000.0
2008-02-08 13:45:00,96.015,96.065,95.98,96.055,654900000.0
2008-02-08 13:50:00,96.055,96.145,96.04,96.095,549500000.0
2008-02-08 13:55:00,96.095,96.13,96.045,96.07,1327200000.0
2008-02-08 14:00:00,96.07,96.27,96.07,96.25,1215200000.0
2008-02-08 14:05:00,96.25,96.255,96.15,96.17,411500000.0
2008-02-08 14:10:00,96.17,96.2,95.97,95.995,330100000.0
2008-02-08 14:15:00,95.995,96.065,95.99,96.025,757200000.0
2008-02-08 14:20:00,96.025,96.035,95.97,95.975,506300000.0
2008-02-08 14:25:00,95.975,96.0,95.815,95.91,509200000.0
2008-02-08 14:30:00,95.91,96.01,95.87,95.97,316600000.0
2008-02-08 14:35:00,95.97,95.995,95.945,95.955,264400000.0
2008-02-08 14:40:00,95.955,95.995,95.935,95.975,241600000.0
2008-02-08 14:45:00,95.975,96.085,95.975,96.045,255500000.0
2008-02-08 14:50:00,96.045,96.075,95.995,96.03,242900000.0
2008-02-08 14:55:00,96.03,96.08,95.96,96.045,256000000.0
2008-02-08 15:00:00,96.045,96.045,95.99,96.005,276700000.0
2008-02-08 15:05:00,96.005,96.1,96.005,96.03,289100000.0
2008-02-08 15:10:00,96.03,96.06,95.98,96.015,299600000.0
2008-02-08 15:15:00,96.015,96.035,95.935,95.95,226800000.0
2008-02-08 15:20:00,95.95,95.955,95.8,95.85,277200000.0
2008-02-08 15:25:00,95.85,95.905,95.81,95.86,261500000.0
2008-02-08 15:30:00,95.86,95.895,95.8,95.86,299300000.0
2008-02-08 15:35:00,95.86,95.87,95.735,95.775,255400000.0
2008-02-08 15:40:00,95.77,95.81,95.705,95.76,235000000.0
2008-02-08 15:45:00,95.76,95.845,95.745,95.81,271000000.0
2008-02-08 15:50:00,95.81,95.9,95.76,95.77,269300000.0
2008-02-08 15:55:00,95.765,95.83,95.76,95.825,278400000.0
2008-02-08 16:00:00,95.825,95.825,95.765,95.77,305900000.0
2008-02-08 16:05:00,95.77,95.835,95.76,95.81,430100000.0
2008-02-08 16:10:00,95.81,95.83,95.775,95.785,293800000.0
2008-02-08 16:15:00,95.785,95.79,95.76,95.77,322400000.0
2008-02-08 16:20:00,95.77,95.775,95.75,95.775,382200000.0
2008-02-08 16:25:00,95.775,95.775,95.665,95.775,265000000.0
2008-02-08 16:30:00,95.775,95.81,95.725,95.795,286400000.0
2008-02-08 16:35:00,95.795,95.89,95.795,95.845,227200000.0
2008-02-08 16:40:00,95.835,95.835,95.69,95.805,298000000.0
2008-02-08 16:45:00,95.805,95.885,95.785,95.875,296400000.0
2008-02-08 16:50:00,95.865,95.93,95.84,95.93,302400000.0
2008-02-08 16:55:00,95.93,96.025,95.92,95.975,463800000.0
2008-02-08 17:00:00,95.975,96.085,95.975,96.08,340900000.0
2008-02-08 17:05:00,96.08,96.1,96.04,96.05,244500000.0
2008-02-08 17:10:00,96.055,96.11,95.95,96.105,270500000.0
2008-02-08 17:15:00,96.105,96.105,95.965,96.01,304300000.0
2008-02-08 17:20:00,96.01,96.15,95.99,96.15,268200000.0
2008-02-08 17:25:00,96.125,96.235,96.125,96.16,288000000.0
2008-02-08 17:30:00,96.16,96.18,96.095,96.14,256500000.0
2008-02-08 17:35:00,96.14,96.17,96.095,96.145,412500000.0
2008-02-08 17:40:00,96.145,96.37,96.145,96.34,189000000.0
2008-02-08 17:45:00,96.34,96.53,96.34,96.42,463400000.0
2008-02-08 17:50:00,96.42,96.51,96.41,96.465,403300000.0
2008-02-08 17:55:00,96.46,96.475,96.4,96.455,355300000.0
2008-02-08 18:00:00,96.455,96.47,96.39,96.395,555900000.0
2008-02-08 18:05:00,96.39,96.585,96.38,96.53,418400000.0
2008-02-08 18:10:00,96.53,96.635,96.515,96.525,537300000.0
2008-02-08 18:15:00,96.525,96.555,96.47,96.53,474400000.0
2008-02-08 18:20:00,96.53,96.545,96.42,96.43,459700000.0
2008-02-08 18:25:00,96.43,96.62,96.415,96.515,514300000.0
2008-02-08 18:30:00,96.515,96.54,96.42,96.435,286300000.0
2008-02-08 18:35:00,96.435,96.45,96.285,96.3,313200000.0
2008-02-08 18:40:00,96.29,96.33,96.2,96.22,613200000.0
2008-02-08 18:45:00,96.22,96.24,96.15,96.2,409000000.0
2008-02-08 18:50:00,96.2,96.21,96.06,96.1,877300000.0
2008-02-08 18:55:00,96.1,96.15,95.915,95.98,1269000000.0
2008-02-08 19:00:00,95.98,96.11,95.96,96.11,614200000.0
2008-02-08 19:05:00,96.11,96.15,96.095,96.14,960500000.0
2008-02-08 19:10:00,96.14,96.19,96.09,96.1,1315200000.0
2008-02-08 19:15:00,96.1,96.11,96.05,96.065,1123100000.0
2008-02-08 19:20:00,96.065,96.07,95.98,96.06,1660100000.0
2008-02-08 19:25:00,96.06,96.225,96.06,96.215,1163600000.0
2008-02-08 19:30:00,96.215,96.255,96.17,96.19,1449400000.0
2008-02-08 19:35:00,96.19,96.195,96.145,96.175,1114300000.0
2008-02-08 19:40:00,96.175,96.26,96.17,96.22,1035700000.0
2008-02-08 19:45:00,96.22,96.23,96.14,96.15,1046700000.0
2008-02-08 19:50:00,96.15,96.22,96.12,96.2,816300000.0
2008-02-08 19:55:00,96.2,96.285,96.195,96.28,595100000.0
2008-02-08 20:00:00,96.28,96.31,96.21,96.215,891500000.0
2008-02-08 20:05:00,96.215,96.215,96.16,96.175,1037500000.0
2008-02-08 20:10:00,96.175,96.2,96.075,96.18,1367500000.0
2008-02-08 20:15:00,96.18,96.29,96.03,96.14,193900000.0
2008-02-08 20:20:00,96.14,96.16,96.07,96.16,1417200000.0
2008-02-08 20:25:00,96.16,96.205,96.095,96.19,1724800000.0
2008-02-08 20:30:00,96.19,96.205,96.1,96.13,1407100000.0
2008-02-08 20:35:00,96.13,96.13,95.995,96.02,1996100000.0
2008-02-08 20:40:00,96.02,96.045,95.895,96.035,2668900000.0
2008-02-08 20:45:00,96.035,96.17,96.015,96.14,1655400000.0
2008-02-08 20:50:00,96.14,96.18,96.095,96.11,1587600000.0
2008-02-08 20:55:00,96.11,96.15,96.09,96.09,1227600000.0
2008-02-08 21:00:00,96.09,96.095,96.045,96.05,1451600000.0
2008-02-08 21:05:00,96.05,96.09,96.025,96.045,1363000000.0
2008-02-08 21:10:00,96.045,96.075,96.01,96.035,1333800000.0
2008-02-08 21:15:00,96.04,96.155,96.03,96.15,1704000000.0
2008-02-08 21:20:00,96.15,96.18,96.1,96.105,1651000000.0
2008-02-08 21:25:00,96.11,96.165,96.065,96.12,1898200000.0
2008-02-08 21:30:00,96.12,96.16,96.08,96.14,1655100000.0
2008-02-08 21:35:00,96.14,96.175,96.105,96.17,1223100000.0
2008-02-08 21:40:00,96.165,96.2,96.085,96.1,2003300000.0
2008-02-08 21:45:00,96.1,96.115,96.045,96.09,1230600000.0
2008-02-08 21:50:00,96.09,96.11,96.075,96.09,374300000.0
2008-02-08 21:55:00,96.09,96.175,96.09,96.13,847500000.0
2008-02-08 22:00:00,96.13,96.155,96.035,96.075,1283300000.0
2008-02-08 22:05:00,96.075,96.075,96.03,96.045,1027500000.0
2008-02-08 22:10:00,96.045,96.09,96.03,96.05,552800001.0
2008-02-08 22:15:00,96.05,96.06,96.005,96.06,771400000.0
2008-02-08 22:20:00,96.06,96.06,95.985,96.04,763800000.0
2008-02-08 22:25:00,96.04,96.07,96.025,96.04,451300000.0
2008-02-08 22:30:00,96.04,96.155,96.04,96.155,1047000000.0
2008-02-08 22:35:00,96.155,96.18,96.105,96.11,709800000.0
2008-02-08 22:40:00,96.11,96.165,96.095,96.135,991700000.0
2008-02-08 22:45:00,96.135,96.185,96.135,96.135,759700000.0
2008-02-08 22:50:00,96.13,96.13,96.05,96.065,1524300000.0
2008-02-08 22:55:00,96.065,96.085,96.06,96.075,605600000.0
2008-02-08 23:00:00,96.075,96.16,96.07,96.144,732100000.0
2008-02-08 23:05:00,96.14,96.177,96.111,96.158,486900000.0
2008-02-08 23:10:00,96.149,96.165,96.087,96.095,728300000.0
2008-02-08 23:15:00,96.099,96.109,96.048,96.089,556600000.0
2008-02-08 23:20:00,96.083,96.13,96.051,96.092,1185900000.0
2008-02-08 23:25:00,96.09,96.114,96.051,96.1,1380800000.0
2008-02-08 23:30:00,96.103,96.113,95.984,96.001,2269400000.0
2008-02-08 23:35:00,96.0,96.025,95.968,96.016,1061600000.0
2008-02-08 23:40:00,96.009,96.03,95.963,96.012,508700000.0
2008-02-08 23:45:00,96.01,96.034,95.971,96.027,1587300000.0
2008-02-08 23:50:00,96.028,96.041,95.962,96.038,1057300000.0
2008-02-08 23:55:00,96.045,96.111,95.943,96.085,1413200000.0
2008-02-11 00:00:00,96.115,96.204,96.073,96.077,2854500000.0
2008-02-11 00:05:00,96.104,96.205,96.076,96.196,3020400000.0
2008-02-11 00:10:00,96.174,96.325,96.153,96.304,2566800000.0
2008-02-11 00:15:00,96.312,96.41,96.269,96.373,1078600000.0
2008-02-11 00:20:00,96.356,96.476,96.322,96.47,653600000.0
2008-02-11 00:25:00,96.468,96.486,96.337,96.375,931600000.0
2008-02-11 00:30:00,96.365,96.424,96.324,96.385,1095200000.0
2008-02-11 00:35:00,96.385,96.415,96.345,96.385,187200000.0
2008-02-11 00:40:00,96.38,96.435,96.375,96.435,89100000.0
2008-02-11 00:45:00,96.435,96.445,96.365,96.385,53400000.0
2008-02-11 00:50:00,96.385,96.405,96.325,96.405,131500000.0
2008-02-11 00:55:00,96.405,96.44,96.405,96.415,46000000.0
2008-02-11 01:00:00,96.415,96.43,96.35,96.365,74900000.0
2008-02-11 01:05:00,96.37,96.42,96.365,96.38,285100000.0
2008-02-11 01:10:00,96.395,96.395,96.335,96.36,724100000.0
2008-02-11 01:15:00,96.36,96.375,96.32,96.355,274600000.0
2008-02-11 01:20:00,96.355,96.355,96.335,96.335,41300000.0
2008-02-11 01:25:00,96.335,96.335,96.245,96.26,404500000.0
2008-02-11 01:30:00,96.265,96.3,96.235,96.25,257000000.0
2008-02-11 01:35:00,96.255,96.255,96.155,96.19,262900000.0
2008-02-11 01:40:00,96.19,96.255,96.19,96.25,284300000.0
2008-02-11 01:45:00,96.25,96.325,96.245,96.31,231900000.0
2008-02-11 01:50:00,96.31,96.325,96.295,96.295,560800000.0
2008-02-11 01:55:00,96.295,96.365,96.275,96.35,216100000.0
2008-02-11 02:00:00,96.35,96.465,96.34,96.455,228100000.0
2008-02-11 02:05:00,96.455,96.455,96.41,96.435,309500000.0
2008-02-11 02:10:00,96.435,96.435,96.415,96.42,139400000.0
2008-02-11 02:15:00,96.43,96.43,96.32,96.325,232600000.0
2008-02-11 02:20:00,96.325,96.34,96.305,96.34,321000000.0
2008-02-11 02:25:00,96.34,96.35,96.31,96.335,214600000.0
2008-02-11 02:30:00,96.33,96.57,96.33,96.555,493900000.0
2008-02-11 02:35:00,96.555,96.62,96.54,96.57,539300000.0
2008-02-11 02:40:00,96.57,96.805,96.57,96.805,258700000.0
2008-02-11 02:45:00,96.82,96.895,96.81,96.815,560500000.0
2008-02-11 02:50:00,96.815,96.94,96.815,96.92,636500000.0
2008-02-11 02:55:00,96.92,96.95,96.85,96.86,235800000.0
2008-02-11 03:00:00,96.86,96.91,96.85,96.88,238500000.0
2008-02-11 03:05:00,96.88,96.97,96.87,96.905,847600000.0
2008-02-11 03:10:00,96.905,96.915,96.845,96.845,145000000.0
2008-02-11 03:15:00,96.845,96.845,96.765,96.765,359000000.0
2008-02-11 03:20:00,96.765,96.77,96.72,96.76,244800000.0
2008-02-11 03:25:00,96.76,96.895,96.755,96.865,216700000.0
2008-02-11 03:30:00,96.865,96.895,96.85,96.865,79800000.0
2008-02-11 03:35:00,96.865,96.895,96.84,96.865,77000000.0
2008-02-11 03:40:00,96.865,96.9,96.82,96.82,257600000.0
2008-02-11 03:45:00,96.82,96.875,96.82,96.845,367300000.0
2008-02-11 03:50:00,96.845,96.845,96.71,96.74,155100000.0
2008-02-11 03:55:00,96.74,96.835,96.735,96.825,112300000.0
2008-02-11 04:00:00,96.825,96.835,96.81,96.83,111500000.0
2008-02-11 04:05:00,96.83,96.84,96.79,96.805,145400000.0
2008-02-11 04:10:00,96.805,96.81,96.795,96.805,134600000.0
2008-02-11 04:15:00,96.805,96.815,96.76,96.76,98300000.0
2008-02-11 04:20:00,96.76,96.78,96.63,96.63,269100000.0
2008-02-11 04:25:00,96.63,96.755,96.62,96.725,88200000.0
2008-02-11 04:30:00,96.725,96.77,96.65,96.655,89900000.0
2008-02-11 04:35:00,96.655,96.665,96.6,96.65,77700000.0
2008-02-11 04:40:00,96.65,96.7,96.65,96.68,54800000.0
2008-02-11 04:45:00,96.68,96.7,96.65,96.7,67400000.0
2008-02-11 04:50:00,96.7,96.77,96.69,96.76,62700000.0
2008-02-11 04:55:00,96.76,96.76,96.695,96.695,138300000.0
2008-02-11 05:00:00,96.695,96.7,96.665,96.67,107900000.0
2008-02-11 05:05:00,96.68,96.72,96.66,96.695,477100000.0
2008-02-11 05:10:00,96.695,96.695,96.665,96.675,287100000.0
2008-02-11 05:15:00,96.675,96.69,96.65,96.65,75300000.0
2008-02-11 05:20:00,96.65,96.655,96.64,96.655,27000000.0
2008-02-11 05:25:00,96.66,96.715,96.66,96.685,295700000.0
2008-02-11 05:30:00,96.685,96.69,96.65,96.655,159300000.0
2008-02-11 05:35:00,96.655,96.67,96.63,96.655,208700000.0
2008-02-11 05:40:00,96.65,96.68,96.6,96.64,144700000.0
2008-02-11 05:45:00,96.64,96.665,96.57,96.635,267900000.0
2008-02-11 05:50:00,96.635,96.675,96.615,96.67,108900000.0
2008-02-11 05:55:00,96.67,96.72,96.665,96.72,357800000.0
2008-02-11 06:00:00,96.72,96.78,96.715,96.75,253500000.0
2008-02-11 06:05:00,96.75,96.77,96.72,96.75,240200000.0
2008-02-11 06:10:00,96.75,96.8,96.73,96.75,160400000.0
2008-02-11 06:15:00,96.75,96.75,96.68,96.71,149500000.0
2008-02-11 06:20:00,96.71,96.765,96.705,96.755,66500000.0
2008-02-11 06:25:00,96.75,96.79,96.73,96.785,246300000.0
2008-02-11 06:30:00,96.785,96.79,96.69,96.71,184400000.0
2008-02-11 06:35:00,96.715,96.715,96.64,96.68,270100000.0
2008-02-11 06:40:00,96.68,96.685,96.66,96.685,220300000.0
2008-02-11 06:45:00,96.685,96.74,96.675,96.74,243200000.0
2008-02-11 06:50:00,96.745,96.77,96.665,96.685,233600000.0
2008-02-11 06:55:00,96.685,96.69,96.645,96.645,384700000.0
2008-02-11 07:00:00,96.65,96.67,96.635,96.64,83300000.0
2008-02-11 07:05:00,96.64,96.645,96.545,96.56,214300000.0
2008-02-11 07:10:00,96.56,96.68,96.55,96.61,106500000.0
2008-02-11 07:15:00,96.61,96.63,96.58,96.585,121000000.0
2008-02-11 07:20:00,96.595,96.65,96.565,96.65,128300000.0
2008-02-11 07:25:00,96.65,96.7,96.64,96.685,336500000.0
2008-02-11 07:30:00,96.685,96.74,96.625,96.635,211800000.0
2008-02-11 07:35:00,96.635,96.655,96.62,96.645,228300000.0
2008-02-11 07:40:00,96.645,96.645,96.525,96.545,307900000.0
2008-02-11 07:45:00,96.55,96.575,96.505,96.57,188200000.0
2008-02-11 07:50:00,96.57,96.575,96.53,96.565,249900000.0
2008-02-11 07:55:00,96.565,96.67,96.555,96.66,137300000.0
2008-02-11 08:00:00,96.66,96.71,96.66,96.675,137500000.0
2008-02-11 08:05:00,96.675,96.7,96.66,96.685,62500000.0
2008-02-11 08:10:00,96.69,96.69,96.64,96.65,281500000.0
2008-02-11 08:15:00,96.65,96.66,96.62,96.64,661100000.0
2008-02-11 08:20:00,96.64,96.67,96.64,96.67,59500000.0
2008-02-11 08:25:00,96.67,96.68,96.635,96.67,185200000.0
2008-02-11 08:30:00,96.67,96.71,96.65,96.7,242300000.0
2008-02-11 08:35:00,96.7,96.72,96.68,96.69,91100000.0
2008-02-11 08:40:00,96.69,96.7,96.665,96.68,97400000.0
2008-02-11 08:45:00,96.685,96.72,96.675,96.71,596500000.0
2008-02-11 08:50:00,96.71,96.715,96.67,96.715,673100000.0
2008-02-11 08:55:00,96.715,96.74,96.67,96.72,1329000000.0
2008-02-11 09:00:00,96.725,96.74,96.705,96.735,583300000.0
2008-02-11 09:05:00,96.735,96.815,96.735,96.815,990500000.0
2008-02-11 09:10:00,96.815,96.88,96.81,96.87,1202100000.0
2008-02-11 09:15:00,96.875,96.92,96.83,96.85,1805300000.0
2008-02-11 09:20:00,96.85,96.85,96.795,96.81,990500000.0
2008-02-11 09:25:00,96.805,96.82,96.77,96.79,1499800000.0
2008-02-11 09:30:00,96.795,96.815,96.74,96.77,768700000.0
2008-02-11 09:35:00,96.77,96.78,96.69,96.74,344200000.0
2008-02-11 09:40:00,96.74,96.75,96.57,96.57,513300000.0
2008-02-11 09:45:00,96.57,96.57,96.41,96.41,733300000.0
2008-02-11 09:50:00,96.41,96.43,96.195,96.25,424700000.0
2008-02-11 09:55:00,96.24,96.27,96.03,96.14,736100000.0
2008-02-11 10:00:00,96.14,96.18,96.05,96.13,295100000.0
2008-02-11 10:05:00,96.13,96.27,96.085,96.24,437400000.0
2008-02-11 10:10:00,96.24,96.3,96.2,96.3,379000000.0
2008-02-11 10:15:00,96.3,96.33,96.2,96.23,200500000.0
2008-02-11 10:20:00,96.23,96.32,96.21,96.31,200400000.0
2008-02-11 10:25:00,96.31,96.31,96.12,96.24,257400000.0
2008-02-11 10:30:00,96.245,96.31,96.175,96.28,882500000.0
2008-02-11 10:35:00,96.28,96.36,96.26,96.29,303300000.0
2008-02-11 10:40:00,96.29,96.35,96.28,96.33,208400000.0
2008-02-11 10:45:00,96.33,96.4,96.29,96.36,387300000.0
2008-02-11 10:50:00,96.36,96.53,96.36,96.46,194300000.0
2008-02-11 10:55:00,96.46,96.49,96.42,96.45,243800000.0
2008-02-11 11:00:00,96.45,96.5,96.43,96.46,165000000.0
2008-02-11 11:05:00,96.45,96.46,96.405,96.42,177700000.0
2008-02-11 11:10:00,96.42,96.46,96.325,96.35,200100000.0
2008-02-11 11:15:00,96.35,96.37,96.31,96.37,315100000.0
2008-02-11 11:20:00,96.37,96.41,96.32,96.32,180800000.0
2008-02-11 11:25:00,96.32,96.34,96.08,96.1,117700000.0
2008-02-11 11:30:00,96.1,96.15,96.09,96.12,706700000.0
2008-02-11 11:35:00,96.12,96.145,96.06,96.13,349300000.0
2008-02-11 11:40:00,96.13,96.19,96.12,96.17,529200000.0
2008-02-11 11:45:00,96.17,96.285,96.17,96.27,1367100000.0
2008-02-11 11:50:00,96.265,96.335,96.255,96.29,1584400000.0
2008-02-11 11:55:00,96.29,96.32,96.25,96.32,962000000.0
2008-02-11 12:00:00,96.32,96.36,96.275,96.325,450400000.0
2008-02-11 12:05:00,96.33,96.39,96.325,96.34,306600000.0
2008-02-11 12:10:00,96.34,96.48,96.34,96.45,104500000.0
2008-02-11 12:15:00,96.45,96.48,96.43,96.45,194500000.0
2008-02-11 12:20:00,96.45,96.46,96.415,96.44,151200000.0
2008-02-11 12:25:00,96.44,96.51,96.4,96.51,469800000.0
2008-02-11 12:30:00,96.515,96.63,96.5,96.52,462100000.0
2008-02-11 12:35:00,96.52,96.59,96.51,96.535,73300000.0
2008-02-11 12:40:00,96.535,96.54,96.45,96.51,290100000.0
2008-02-11 12:45:00,96.51,96.55,96.49,96.535,134500000.0
2008-02-11 12:50:00,96.535,96.555,96.49,96.52,265600000.0
2008-02-11 12:55:00,96.52,96.58,96.52,96.54,80500000.0
2008-02-11 13:00:00,96.54,96.56,96.47,96.49,151700000.0
2008-02-11 13:05:00,96.49,96.5,96.45,96.5,98000000.0
2008-02-11 13:10:00,96.5,96.57,96.495,96.52,92300000.0
2008-02-11 13:15:00,96.52,96.61,96.52,96.565,174700000.0
2008-02-11 13:20:00,96.565,96.575,96.53,96.56,142100000.0
2008-02-11 13:25:00,96.56,96.56,96.52,96.53,72400000.0
2008-02-11 13:30:00,96.53,96.54,96.49,96.5,92700000.0
2008-02-11 13:35:00,96.5,96.53,96.49,96.52,70500000.0
2008-02-11 13:40:00,96.52,96.54,96.49,96.52,147200000.0
2008-02-11 13:45:00,96.52,96.55,96.5,96.51,202700000.0
2008-02-11 13:50:00,96.51,96.51,96.44,96.44,199900000.0
2008-02-11 13:55:00,96.44,96.5,96.39,96.47,400100000.0
2008-02-11 14:00:00,96.47,96.51,96.47,96.49,90000000.0
2008-02-11 14:05:00,96.49,96.495,96.44,96.45,52900000.0
2008-02-11 14:10:00,96.45,96.6,96.45,96.59,103500000.0
2008-02-11 14:15:00,96.59,96.59,96.49,96.51,73000000.0
2008-02-11 14:20:00,96.51,96.57,96.49,96.56,76900000.0
2008-02-11 14:25:00,96.56,96.56,96.51,96.54,137000000.0
2008-02-11 14:30:00,96.54,96.68,96.53,96.66,114200000.0
2008-02-11 14:35:00,96.66,96.67,96.6,96.66,95500000.0
2008-02-11 14:40:00,96.66,96.68,96.51,96.54,131400000.0
2008-02-11 14:45:00,96.54,96.69,96.52,96.68,103700000.0
2008-02-11 14:50:00,96.68,96.8,96.63,96.79,107900000.0
2008-02-11 14:55:00,96.79,96.8,96.71,96.71,199100000.0
2008-02-11 15:00:00,96.71,96.78,96.68,96.69,93000000.0
2008-02-11 15:05:00,96.685,96.74,96.67,96.715,55400000.0
2008-02-11 15:10:00,96.715,96.75,96.67,96.75,46600000.0
2008-02-11 15:15:00,96.75,96.78,96.69,96.75,208200000.0
2008-02-11 15:20:00,96.75,96.865,96.72,96.825,289500000.0
2008-02-11 15:25:00,96.83,96.89,96.815,96.85,212800000.0
2008-02-11 15:30:00,96.85,96.89,96.79,96.81,259700000.0
2008-02-11 15:35:00,96.81,96.85,96.74,96.75,208100000.0
2008-02-11 15:40:00,96.75,96.78,96.72,96.77,155400000.0
2008-02-11 15:45:00,96.77,96.77,96.72,96.75,85900000.0
2008-02-11 15:50:00,96.745,96.76,96.53,96.55,277800000.0
2008-02-11 15:55:00,96.55,96.61,96.505,96.56,249000000.0
2008-02-11 16:00:00,96.56,96.575,96.53,96.55,105900000.0
2008-02-11 16:05:00,96.55,96.55,96.39,96.43,192500000.0
2008-02-11 16:10:00,96.43,96.46,96.38,96.44,129400000.0
2008-02-11 16:15:00,96.44,96.5,96.42,96.5,101000000.0
2008-02-11 16:20:00,96.5,96.52,96.445,96.445,122000000.0
2008-02-11 16:25:00,96.45,96.5,96.42,96.49,93600000.0
2008-02-11 16:30:00,96.49,96.53,96.4,96.52,121100000.0
2008-02-11 16:35:00,96.525,96.59,96.46,96.48,117000000.0
2008-02-11 16:40:00,96.48,96.515,96.41,96.41,151700000.0
2008-02-11 16:45:00,96.41,96.415,96.29,96.31,168900000.0
2008-02-11 16:50:00,96.31,96.35,96.2,96.26,124100000.0
2008-02-11 16:55:00,96.26,96.26,96.125,96.22,173400000.0
2008-02-11 17:00:00,96.22,96.29,96.18,96.2,139000000.0
2008-02-11 17:05:00,96.2,96.2,96.01,96.035,163200000.0
2008-02-11 17:10:00,96.035,96.125,96.0,96.1,151300000.0
2008-02-11 17:15:00,96.1,96.18,96.08,96.13,114800000.0
2008-02-11 17:20:00,96.14,96.14,96.01,96.06,124700000.0
2008-02-11 17:25:00,96.06,96.16,95.97,96.15,120900000.0
2008-02-11 17:30:00,96.15,96.24,96.08,96.2,130100000.0
2008-02-11 17:35:00,96.2,96.235,96.12,96.18,128700000.0
2008-02-11 17:40:00,96.18,96.26,96.16,96.26,118700000.0
2008-02-11 17:45:00,96.26,96.4,96.24,96.35,105900000.0
2008-02-11 17:50:00,96.35,96.43,96.26,96.41,121600000.0
2008-02-11 17:55:00,96.41,96.42,96.36,96.405,98100000.0
2008-02-11 18:00:00,96.41,96.42,96.32,96.37,101300000.0
2008-02-11 18:05:00,96.37,96.47,96.37,96.45,130800000.0
2008-02-11 18:10:00,96.45,96.54,96.435,96.455,185600000.0
2008-02-11 18:15:00,96.455,96.56,96.45,96.47,144900000.0
2008-02-11 18:20:00,96.47,96.58,96.435,96.44,122900000.0
2008-02-11 18:25:00,96.44,96.46,96.34,96.39,160550000.0
2008-02-11 18:30:00,96.385,96.39,96.25,96.26,183500000.0
2008-02-11 18:35:00,96.26,96.33,96.23,96.295,136900000.0
2008-02-11 18:40:00,96.3,96.32,96.21,96.285,141500000.0
2008-02-11 18:45:00,96.285,96.32,96.22,96.28,169400000.0
2008-02-11 18:50:00,96.28,96.35,96.28,96.31,83700000.0
2008-02-11 18:55:00,96.31,96.32,96.25,96.25,69000000.0
2008-02-11 19:00:00,96.25,96.44,96.25,96.395,85100000.0
2008-02-11 19:05:00,96.395,96.46,96.37,96.4,81200000.0
2008-02-11 19:10:00,96.4,96.43,96.36,96.43,63400000.0
2008-02-11 19:15:00,96.425,96.44,96.345,96.38,118100000.0
2008-02-11 19:20:00,96.38,96.42,96.36,96.375,53200000.0
2008-02-11 19:25:00,96.37,96.45,96.365,96.42,118800000.0
2008-02-11 19:30:00,96.42,96.49,96.375,96.47,240300000.0
2008-02-11 19:35:00,96.47,96.56,96.43,96.53,249100000.0
2008-02-11 19:40:00,96.53,96.61,96.49,96.585,208800000.0
2008-02-11 19:45:00,96.585,96.63,96.56,96.615,224000000.0
2008-02-11 19:50:00,96.615,96.63,96.52,96.56,219300000.0
2008-02-11 19:55:00,96.56,96.62,96.51,96.62,175500000.0
2008-02-11 20:00:00,96.62,96.68,96.615,96.665,184300000.0
2008-02-11 20:05:00,96.665,96.67,96.52,96.53,76400000.0
2008-02-11 20:10:00,96.535,96.665,96.535,96.625,127000000.0
2008-02-11 20:15:00,96.62,96.635,96.51,96.515,130100000.0
2008-02-11 20:20:00,96.515,96.53,96.475,96.505,93300000.0
2008-02-11 20:25:00,96.5,96.58,96.44,96.58,134400000.0
2008-02-11 20:30:00,96.58,96.63,96.57,96.585,175000000.0
2008-02-11 20:35:00,96.585,96.59,96.56,96.59,134000000.0
2008-02-11 20:40:00,96.59,96.63,96.58,96.61,166200000.0
2008-02-11 20:45:00,96.61,96.62,96.555,96.61,147600000.0
2008-02-11 20:50:00,96.61,96.66,96.6,96.645,160600000.0
2008-02-11 20:55:00,96.645,96.68,96.58,96.66,158100000.0
2008-02-11 21:00:00,96.66,96.66,96.6,96.6,160000000.0
2008-02-11 21:05:00,96.6,96.6,96.53,96.56,221100000.0
2008-02-11 21:10:00,96.56,96.66,96.55,96.66,203600000.0
2008-02-11 21:15:00,96.66,96.66,96.55,96.59,241500000.0
2008-02-11 21:20:00,96.59,96.6,96.55,96.59,190400000.0
2008-02-11 21:25:00,96.59,96.63,96.58,96.59,123300000.0
2008-02-11 21:30:00,96.59,96.6,96.49,96.51,217700000.0
2008-02-11 21:35:00,96.51,96.52,96.43,96.48,309500000.0
2008-02-11 21:40:00,96.48,96.52,96.45,96.5,161500000.0
2008-02-11 21:45:00,96.5,96.61,96.5,96.56,155600000.0
2008-02-11 21:50:00,96.56,96.7,96.555,96.69,221100000.0
2008-02-11 21:55:00,96.69,96.74,96.635,96.65,285000000.0
2008-02-11 22:00:00,96.655,96.68,96.53,96.64,279500000.0
2008-02-11 22:05:00,96.64,96.66,96.6,96.62,179700000.0
2008-02-11 22:10:00,96.625,96.65,96.6,96.62,231500000.0
2008-02-11 22:15:00,96.62,96.62,96.555,96.57,127000000.0
2008-02-11 22:20:00,96.57,96.64,96.57,96.62,232200000.0
2008-02-11 22:25:00,96.62,96.63,96.59,96.63,330300000.0
2008-02-11 22:30:00,96.63,96.63,96.57,96.6,206500000.0
2008-02-11 22:35:00,96.6,96.62,96.56,96.58,371100000.0
2008-02-11 22:40:00,96.58,96.62,96.55,96.59,100000000.0
2008-02-11 22:45:00,96.59,96.6,96.57,96.6,81000000.0
2008-02-11 22:50:00,96.6,96.6,96.56,96.56,35800000.0
2008-02-11 22:55:00,96.56,96.66,96.56,96.64,105200000.0
2008-02-11 23:00:00,96.64,96.71,96.64,96.71,86200000.0
2008-02-11 23:05:00,96.71,96.77,96.71,96.76,66200000.0
2008-02-11 23:10:00,96.76,96.78,96.74,96.745,63900000.0
2008-02-11 23:15:00,96.75,96.77,96.74,96.75,46000000.0
2008-02-11 23:20:00,96.75,96.76,96.7,96.72,90600000.0
2008-02-11 23:25:00,96.73,96.75,96.71,96.73,34900000.0
2008-02-11 23:30:00,96.73,96.74,96.695,96.725,66600000.0
2008-02-11 23:35:00,96.73,96.73,96.62,96.67,117600000.0
2008-02-11 23:40:00,96.67,96.675,96.65,96.67,72100000.0
2008-02-11 23:45:00,96.67,96.68,96.66,96.68,33300000.0
2008-02-11 23:50:00,96.68,96.69,96.65,96.67,47800000.0
2008-02-11 23:55:00,96.67,96.67,96.615,96.615,104900000.0
2008-02-12 00:00:00,96.615,96.65,96.56,96.57,273300000.0
2008-02-12 00:05:00,96.57,96.61,96.53,96.54,419400000.0
2008-02-12 00:10:00,96.54,96.65,96.51,96.62,159800000.0
2008-02-12 00:15:00,96.63,96.64,96.58,96.6,169700000.0
2008-02-12 00:20:00,96.6,96.61,96.56,96.58,145200000.0
2008-02-12 00:25:00,96.58,96.63,96.56,96.61,120300000.0
2008-02-12 00:30:00,96.61,96.66,96.58,96.655,68200000.0
2008-02-12 00:35:00,96.65,96.68,96.61,96.675,89000000.0
2008-02-12 00:40:00,96.68,96.7,96.665,96.67,41000000.0
2008-02-12 00:45:00,96.66,96.69,96.66,96.66,33000000.0
2008-02-12 00:50:00,96.66,96.67,96.565,96.57,86700000.0
2008-02-12 00:55:00,96.585,96.64,96.56,96.6,61400000.0
2008-02-12 01:00:00,96.6,96.625,96.565,96.565,97100000.0
2008-02-12 01:05:00,96.565,96.61,96.56,96.61,96100000.0
2008-02-12 01:10:00,96.6,96.645,96.6,96.635,74200000.0
2008-02-12 01:15:00,96.635,96.635,96.47,96.545,223300000.0
2008-02-12 01:20:00,96.545,96.585,96.52,96.53,96100000.0
2008-02-12 01:25:00,96.54,96.635,96.535,96.605,72200000.0
2008-02-12 01:30:00,96.605,96.625,96.58,96.585,47800000.0
2008-02-12 01:35:00,96.585,96.61,96.55,96.595,54600000.0
2008-02-12 01:40:00,96.59,96.6,96.54,96.575,59700000.0
2008-02-12 01:45:00,96.57,96.58,96.54,96.58,43900000.0
2008-02-12 01:50:00,96.58,96.59,96.515,96.535,135100000.0
2008-02-12 01:55:00,96.54,96.605,96.525,96.59,51100000.0
2008-02-12 02:00:00,96.59,96.59,96.535,96.55,78000000.0
2008-02-12 02:05:00,96.55,96.55,96.47,96.49,186500000.0
2008-02-12 02:10:00,96.49,96.57,96.485,96.57,143500000.0
2008-02-12 02:15:00,96.57,96.625,96.57,96.605,316700000.0
2008-02-12 02:20:00,96.62,96.625,96.58,96.58,162400000.0
2008-02-12 02:25:00,96.58,96.595,96.53,96.53,97200000.0
2008-02-12 02:30:00,96.53,96.56,96.495,96.53,145800000.0
2008-02-12 02:35:00,96.53,96.58,96.525,96.56,49800000.0
2008-02-12 02:40:00,96.565,96.57,96.55,96.55,20200000.0
2008-02-12 02:45:00,96.55,96.55,96.485,96.495,110400000.0
2008-02-12 02:50:00,96.495,96.585,96.495,96.57,184400000.0
2008-02-12 02:55:00,96.57,96.595,96.54,96.58,561500000.0
2008-02-12 03:00:00,96.58,96.585,96.515,96.53,429600000.0
2008-02-12 03:05:00,96.53,96.555,96.51,96.525,295700000.0
2008-02-12 03:10:00,96.525,96.525,96.48,96.505,275700000.0
2008-02-12 03:15:00,96.52,96.545,96.51,96.54,56800000.0
2008-02-12 03:20:00,96.54,96.6,96.53,96.56,253000000.0
2008-02-12 03:25:00,96.535,96.605,96.525,96.595,268800000.0
2008-02-12 03:30:00,96.595,96.64,96.575,96.605,223500000.0
2008-02-12 03:35:00,96.605,96.64,96.575,96.605,252100000.0
2008-02-12 03:40:00,96.61,96.66,96.61,96.64,242800000.0
2008-02-12 03:45:00,96.64,96.65,96.615,96.62,86100000.0
2008-02-12 03:50:00,96.62,96.64,96.575,96.62,427700000.0
2008-02-12 03:55:00,96.62,96.625,96.58,96.595,157300000.0
2008-02-12 04:00:00,96.595,96.6,96.55,96.57,385200000.0
2008-02-12 04:05:00,96.575,96.595,96.57,96.58,287400000.0
2008-02-12 04:10:00,96.58,96.61,96.565,96.565,574000000.0
2008-02-12 04:15:00,96.57,96.585,96.53,96.565,200500000.0
2008-02-12 04:20:00,96.56,96.62,96.56,96.59,176400000.0
2008-02-12 04:25:00,96.59,96.595,96.555,96.585,116500000.0
2008-02-12 04:30:00,96.585,96.6,96.56,96.575,66600000.0
2008-02-12 04:35:00,96.575,96.61,96.56,96.57,45200000.0
2008-02-12 04:40:00,96.57,96.61,96.565,96.59,99900000.0
2008-02-12 04:45:00,96.59,96.63,96.585,96.6,109900000.0
2008-02-12 04:50:00,96.6,96.63,96.6,96.62,127900000.0
2008-02-12 04:55:00,96.62,96.64,96.595,96.595,92500000.0
2008-02-12 05:00:00,96.595,96.615,96.58,96.6,19300000.0
2008-02-12 05:05:00,96.6,96.635,96.575,96.59,145900000.0
2008-02-12 05:10:00,96.59,96.6,96.575,96.59,56300000.0
2008-02-12 05:15:00,96.59,96.6,96.575,96.59,29200000.0
2008-02-12 05:20:00,96.59,96.59,96.58,96.59,32900000.0
2008-02-12 05:25:00,96.59,96.59,96.54,96.55,22500000.0
2008-02-12 05:30:00,96.555,96.585,96.545,96.56,167400000.0
2008-02-12 05:35:00,96.565,96.59,96.565,96.59,21700000.0
2008-02-12 05:40:00,96.59,96.64,96.585,96.61,36700000.0
2008-02-12 05:45:00,96.61,96.615,96.595,96.615,31600000.0
2008-02-12 05:50:00,96.615,96.615,96.585,96.595,56600000.0
2008-02-12 05:55:00,96.595,96.66,96.595,96.62,71700000.0
2008-02-12 06:00:00,96.62,96.64,96.61,96.63,34800000.0
2008-02-12 06:05:00,96.63,96.63,96.6,96.615,73200000.0
2008-02-12 06:10:00,96.615,96.62,96.59,96.605,47300000.0
2008-02-12 06:15:00,96.605,96.625,96.595,96.625,35200000.0
2008-02-12 06:20:00,96.625,96.665,96.605,96.635,82800000.0
2008-02-12 06:25:00,96.63,96.63,96.595,96.6,109900000.0
2008-02-12 06:30:00,96.6,96.65,96.6,96.615,118600000.0
2008-02-12 06:35:00,96.615,96.62,96.6,96.615,95900000.0
2008-02-12 06:40:00,96.615,96.62,96.575,96.595,75600000.0
2008-02-12 06:45:00,96.605,96.64,96.595,96.64,124000000.0
2008-02-12 06:50:00,96.645,96.66,96.605,96.66,89500000.0
2008-02-12 06:55:00,96.665,96.7,96.645,96.655,36200000.0
2008-02-12 07:00:00,96.665,96.67,96.645,96.645,119300000.0
2008-02-12 07:05:00,96.65,96.65,96.59,96.62,157400000.0
2008-02-12 07:10:00,96.62,96.635,96.585,96.59,83600000.0
2008-02-12 07:15:00,96.595,96.64,96.585,96.6,298100000.0
2008-02-12 07:20:00,96.595,96.61,96.575,96.575,409700000.0
2008-02-12 07:25:00,96.57,96.61,96.565,96.61,207800000.0
2008-02-12 07:30:00,96.61,96.63,96.605,96.615,312000000.0
2008-02-12 07:35:00,96.615,96.62,96.595,96.61,86200000.0
2008-02-12 07:40:00,96.615,96.64,96.605,96.63,202500000.0
2008-02-12 07:45:00,96.625,96.645,96.61,96.61,302800000.0
2008-02-12 07:50:00,96.61,96.675,96.61,96.645,359600000.0
2008-02-12 07:55:00,96.645,96.715,96.645,96.67,356100000.0
2008-02-12 08:00:00,96.665,96.715,96.65,96.68,467300000.0
2008-02-12 08:05:00,96.68,96.735,96.68,96.71,507300000.0
2008-02-12 08:10:00,96.715,96.74,96.695,96.71,375300000.0
2008-02-12 08:15:00,96.71,96.75,96.68,96.745,184700000.0
2008-02-12 08:20:00,96.745,96.745,96.68,96.695,191300000.0
2008-02-12 08:25:00,96.695,96.72,96.675,96.7,119000000.0
2008-02-12 08:30:00,96.7,96.725,96.65,96.65,514700000.0
2008-02-12 08:35:00,96.65,96.71,96.65,96.7,770900000.0
2008-02-12 08:40:00,96.71,96.71,96.66,96.68,1077500000.0
2008-02-12 08:45:00,96.68,96.68,96.64,96.67,1406800000.0
2008-02-12 08:50:00,96.67,96.68,96.63,96.65,1140600000.0
2008-02-12 08:55:00,96.65,96.74,96.65,96.715,1111200000.0
2008-02-12 09:00:00,96.715,96.84,96.71,96.83,1646400000.0
2008-02-12 09:05:00,96.83,96.85,96.67,96.72,1686500000.0
2008-02-12 09:10:00,96.72,96.82,96.71,96.815,2084800000.0
2008-02-12 09:15:00,96.815,96.83,96.78,96.825,1455900000.0
2008-02-12 09:20:00,96.825,96.835,96.795,96.8,2065600000.0
2008-02-12 09:25:00,96.795,96.81,96.77,96.775,959300000.0
2008-02-12 09:30:00,96.775,96.79,96.755,96.77,360800000.0
2008-02-12 09:35:00,96.77,96.8,96.69,96.71,284700000.0
2008-02-12 09:40:00,96.71,96.72,96.68,96.7,352700000.0
2008-02-12 09:45:00,96.7,96.74,96.7,96.71,372000000.0
2008-02-12 09:50:00,96.71,96.8,96.69,96.76,404800000.0
2008-02-12 09:55:00,96.77,96.87,96.76,96.86,236100000.0
2008-02-12 10:00:00,96.86,96.92,96.845,96.875,481200000.0
2008-02-12 10:05:00,96.875,96.9,96.775,96.79,964400000.0
2008-02-12 10:10:00,96.785,96.82,96.77,96.8,579900000.0
2008-02-12 10:15:00,96.8,96.85,96.78,96.84,257800000.0
2008-02-12 10:20:00,96.845,96.85,96.795,96.795,190500000.0
2008-02-12 10:25:00,96.8,96.81,96.76,96.79,151700000.0
2008-02-12 10:30:00,96.79,96.835,96.765,96.82,304400000.0
2008-02-12 10:35:00,96.82,96.82,96.7,96.74,1107400000.0
2008-02-12 10:40:00,96.74,96.79,96.725,96.73,446500000.0
2008-02-12 10:45:00,96.73,96.78,96.725,96.76,670300000.0
2008-02-12 10:50:00,96.76,96.77,96.705,96.715,1248900000.0
2008-02-12 10:55:00,96.715,96.76,96.7,96.75,217200000.0
2008-02-12 11:00:00,96.75,96.84,96.73,96.82,240100000.0
2008-02-12 11:05:00,96.82,96.83,96.765,96.765,114810000.0
2008-02-12 11:10:00,96.765,96.815,96.76,96.79,302500000.0
2008-02-12 11:15:00,96.79,96.79,96.75,96.755,203200000.0
2008-02-12 11:20:00,96.755,96.775,96.595,96.63,235500000.0
2008-02-12 11:25:00,96.63,96.69,96.63,96.685,185400000.0
2008-02-12 11:30:00,96.68,96.69,96.635,96.645,187200000.0
2008-02-12 11:35:00,96.645,96.79,96.645,96.75,184200000.0
2008-02-12 11:40:00,96.765,96.765,96.645,96.67,262800000.0
2008-02-12 11:45:00,96.67,96.67,96.56,96.575,224400000.0
2008-02-12 11:50:00,96.57,96.665,96.52,96.615,161600000.0
2008-02-12 11:55:00,96.615,96.665,96.58,96.62,132600000.0
2008-02-12 12:00:00,96.62,96.745,96.6,96.72,147200000.0
2008-02-12 12:05:00,96.72,96.74,96.64,96.645,176900000.0
2008-02-12 12:10:00,96.64,96.79,96.635,96.775,134400000.0
2008-02-12 12:15:00,96.775,96.83,96.765,96.815,147100000.0
2008-02-12 12:20:00,96.815,96.835,96.785,96.8,126400000.0
2008-02-12 12:25:00,96.8,96.82,96.775,96.785,86000000.0
2008-02-12 12:30:00,96.785,96.805,96.75,96.76,92400000.0
2008-02-12 12:35:00,96.76,96.79,96.73,96.77,110800000.0
2008-02-12 12:40:00,96.77,96.785,96.75,96.78,57900000.0
2008-02-12 12:45:00,96.78,96.835,96.78,96.825,91600000.0
2008-02-12 12:50:00,96.825,96.835,96.81,96.82,76200000.0
2008-02-12 12:55:00,96.82,96.86,96.81,96.84,110600000.0
2008-02-12 13:00:00,96.84,96.91,96.84,96.91,104600000.0
2008-02-12 13:05:00,96.91,96.98,96.905,96.92,228000000.0
2008-02-12 13:10:00,96.92,96.965,96.87,96.88,190000000.0
2008-02-12 13:15:00,96.88,97.06,96.88,97.05,280300000.0
2008-02-12 13:20:00,97.055,97.1,96.99,97.1,222600000.0
2008-02-12 13:25:00,97.095,97.155,97.07,97.11,251100000.0
2008-02-12 13:30:00,97.11,97.135,97.07,97.1,133400000.0
2008-02-12 13:35:00,97.1,97.135,97.065,97.08,124300000.0
2008-02-12 13:40:00,97.08,97.105,97.035,97.095,106200000.0
2008-02-12 13:45:00,97.095,97.175,97.08,97.145,81600000.0
2008-02-12 13:50:00,97.145,97.19,97.14,97.18,112400000.0
2008-02-12 13:55:00,97.18,97.18,97.135,97.17,113400000.0
2008-02-12 14:00:00,97.17,97.26,97.16,97.22,133100000.0
2008-02-12 14:05:00,97.22,97.35,97.195,97.34,164000000.0
2008-02-12 14:10:00,97.34,97.395,97.28,97.28,185200000.0
2008-02-12 14:15:00,97.28,97.305,97.205,97.22,343600000.0
2008-02-12 14:20:00,97.22,97.24,97.145,97.16,323000000.0
2008-02-12 14:25:00,97.175,97.18,97.14,97.17,84800000.0
2008-02-12 14:30:00,97.17,97.24,97.155,97.24,60900000.0
2008-02-12 14:35:00,97.24,97.28,97.22,97.22,178100000.0
2008-02-12 14:40:00,97.215,97.245,97.17,97.195,197500000.0
2008-02-12 14:45:00,97.2,97.21,97.135,97.155,249900000.0
2008-02-12 14:50:00,97.155,97.16,97.035,97.11,323000000.0
2008-02-12 14:55:00,97.11,97.125,97.08,97.12,281300000.0
2008-02-12 15:00:00,97.12,97.33,97.045,97.295,296100000.0
2008-02-12 15:05:00,97.3,97.45,97.255,97.36,334800000.0
2008-02-12 15:10:00,97.36,97.36,97.15,97.27,265700000.0
2008-02-12 15:15:00,97.285,97.345,97.16,97.33,298400000.0
2008-02-12 15:20:00,97.33,97.465,97.32,97.34,326200000.0
2008-02-12 15:25:00,97.34,97.36,97.28,97.305,260800000.0
2008-02-12 15:30:00,97.305,97.355,97.195,97.24,279600000.0
2008-02-12 15:35:00,97.235,97.31,97.105,97.16,265300000.0
2008-02-12 15:40:00,97.155,97.305,97.15,97.21,247600000.0
2008-02-12 15:45:00,97.21,97.25,97.15,97.25,226000000.0
2008-02-12 15:50:00,97.25,97.28,97.225,97.27,198900000.0
2008-02-12 15:55:00,97.27,97.31,97.2,97.24,181600000.0
2008-02-12 16:00:00,97.24,97.35,97.23,97.345,206000000.0
2008-02-12 16:05:00,97.335,97.465,97.28,97.41,465800000.0
2008-02-12 16:10:00,97.425,97.425,97.255,97.255,452200000.0
2008-02-12 16:15:00,97.255,97.38,97.24,97.37,479200000.0
2008-02-12 16:20:00,97.37,97.37,97.235,97.315,677400000.0
2008-02-12 16:25:00,97.315,97.365,97.255,97.28,1055400000.0
2008-02-12 16:30:00,97.28,97.3,97.19,97.21,281800000.0
2008-02-12 16:35:00,97.21,97.23,97.17,97.21,303500000.0
2008-02-12 16:40:00,97.21,97.26,97.14,97.22,228500000.0
2008-02-12 16:45:00,97.22,97.3,97.185,97.275,211300000.0
2008-02-12 16:50:00,97.275,97.285,97.23,97.25,243000000.0
2008-02-12 16:55:00,97.25,97.35,97.175,97.345,251800000.0
2008-02-12 17:00:00,97.35,97.43,97.315,97.385,426200000.0
2008-02-12 17:05:00,97.385,97.415,97.35,97.41,176300000.0
2008-02-12 17:10:00,97.41,97.47,97.37,97.455,195500000.0
2008-02-12 17:15:00,97.455,97.515,97.355,97.355,246200000.0
2008-02-12 17:20:00,97.355,97.405,97.33,97.335,170500000.0
2008-02-12 17:25:00,97.335,97.37,97.315,97.335,245300000.0
2008-02-12 17:30:00,97.335,97.4,97.33,97.375,161800000.0
2008-02-12 17:35:00,97.375,97.385,97.27,97.28,238800000.0
2008-02-12 17:40:00,97.28,97.34,97.25,97.325,231700000.0
2008-02-12 17:45:00,97.325,97.395,97.325,97.36,182300000.0
2008-02-12 17:50:00,97.36,97.41,97.325,97.39,219300000.0
2008-02-12 17:55:00,97.39,97.52,97.375,97.45,294800000.0
2008-02-12 18:00:00,97.45,97.45,97.38,97.39,313900000.0
2008-02-12 18:05:00,97.39,97.41,97.35,97.385,229900000.0
2008-02-12 18:10:00,97.39,97.43,97.37,97.43,305500000.0
2008-02-12 18:15:00,97.43,97.49,97.405,97.465,311900000.0
2008-02-12 18:20:00,97.46,97.47,97.31,97.35,298100000.0
2008-02-12 18:25:00,97.35,97.37,97.3,97.33,306200000.0
2008-02-12 18:30:00,97.33,97.39,97.33,97.365,286100000.0
2008-02-12 18:35:00,97.365,97.445,97.36,97.435,257600000.0
2008-02-12 18:40:00,97.435,97.435,97.36,97.36,315500000.0
2008-02-12 18:45:00,97.36,97.4,97.36,97.38,205600000.0
2008-02-12 18:50:00,97.38,97.42,97.33,97.33,349800000.0
2008-02-12 18:55:00,97.325,97.375,97.29,97.29,1264200000.0
2008-02-12 19:00:00,97.29,97.35,97.285,97.295,299400000.0
2008-02-12 19:05:00,97.295,97.31,97.26,97.295,245700000.0
2008-02-12 19:10:00,97.29,97.315,97.21,97.22,239900000.0
2008-02-12 19:15:00,97.22,97.25,97.16,97.17,318900000.0
2008-02-12 19:20:00,97.17,97.18,96.95,96.98,410200000.0
2008-02-12 19:25:00,96.98,97.01,96.93,96.99,225300000.0
2008-02-12 19:30:00,96.99,97.015,96.92,97.01,211000000.0
2008-02-12 19:35:00,97.01,97.06,96.99,97.04,343700000.0
2008-02-12 19:40:00,97.04,97.08,96.96,96.96,199300000.0
2008-02-12 19:45:00,96.96,97.03,96.92,96.98,342300000.0
2008-02-12 19:50:00,96.98,97.04,96.98,97.03,116700000.0
2008-02-12 19:55:00,97.03,97.1,97.03,97.06,296600000.0
2008-02-12 20:00:00,97.06,97.18,97.05,97.16,174500000.0
2008-02-12 20:05:00,97.16,97.17,97.14,97.15,72600000.0
2008-02-12 20:10:00,97.15,97.18,97.14,97.15,67500000.0
2008-02-12 20:15:00,97.15,97.24,97.14,97.19,293000000.0
2008-02-12 20:20:00,97.19,97.2,97.16,97.16,112300000.0
2008-02-12 20:25:00,97.16,97.2,97.14,97.16,214800000.0
2008-02-12 20:30:00,97.16,97.16,97.1,97.12,239800000.0
2008-02-12 20:35:00,97.12,97.14,97.06,97.08,207000000.0
2008-02-12 20:40:00,97.08,97.13,97.08,97.13,154700000.0
2008-02-12 20:45:00,97.13,97.15,97.09,97.15,192300000.0
2008-02-12 20:50:00,97.15,97.18,97.15,97.17,173900000.0
2008-02-12 20:55:00,97.17,97.21,97.165,97.17,113900000.0
2008-02-12 21:00:00,97.17,97.21,97.17,97.19,139400000.0
2008-02-12 21:05:00,97.19,97.21,97.18,97.19,120000000.0
2008-02-12 21:10:00,97.19,97.22,97.16,97.2,166800000.0
2008-02-12 21:15:00,97.2,97.22,97.09,97.09,155600000.0
2008-02-12 21:20:00,97.09,97.115,97.06,97.1,192500000.0
2008-02-12 21:25:00,97.1,97.13,97.1,97.11,140200000.0
2008-02-12 21:30:00,97.11,97.12,97.03,97.05,186100000.0
2008-02-12 21:35:00,97.05,97.05,96.97,96.98,229700000.0
2008-02-12 21:40:00,96.98,97.01,96.95,96.98,244000000.0
2008-02-12 21:45:00,96.98,97.055,96.95,97.045,395500000.0
2008-02-12 21:50:00,97.045,97.09,97.025,97.06,435500000.0
2008-02-12 21:55:00,97.06,97.07,97.005,97.04,352400000.0
2008-02-12 22:00:00,97.04,97.08,96.95,96.96,202300000.0
2008-02-12 22:05:00,96.96,96.99,96.92,96.96,301000000.0
2008-02-12 22:10:00,96.96,97.03,96.96,96.99,311000000.0
2008-02-12 22:15:00,96.99,97.015,96.93,96.99,383800000.0
2008-02-12 22:20:00,96.99,97.0,96.89,96.91,255400000.0
2008-02-12 22:25:00,96.91,96.98,96.85,96.97,462000000.0
2008-02-12 22:30:00,96.97,96.98,96.91,96.93,213500000.0
2008-02-12 22:35:00,96.93,96.94,96.81,96.83,381300000.0
2008-02-12 22:40:00,96.83,96.88,96.79,96.81,418600000.0
2008-02-12 22:45:00,96.81,96.92,96.78,96.91,360600000.0
2008-02-12 22:50:00,96.91,96.91,96.75,96.75,223700000.0
2008-02-12 22:55:00,96.75,96.88,96.75,96.83,256000000.0
2008-02-12 23:00:00,96.83,96.87,96.8,96.87,422200000.0
2008-02-12 23:05:00,96.87,96.88,96.83,96.84,288000000.0
2008-02-12 23:10:00,96.84,96.855,96.82,96.83,258900000.0
2008-02-12 23:15:00,96.835,96.885,96.82,96.88,194000000.0
2008-02-12 23:20:00,96.88,96.885,96.86,96.885,83700000.0
2008-02-12 23:25:00,96.885,96.99,96.88,96.99,168300000.0
2008-02-12 23:30:00,96.99,97.015,96.9,96.91,309500000.0
2008-02-12 23:35:00,96.91,96.98,96.87,96.98,360000000.0
2008-02-12 23:40:00,96.98,96.99,96.885,96.97,627500000.0
2008-02-12 23:45:00,96.97,96.99,96.93,96.93,163300000.0
2008-02-12 23:50:00,96.93,97.02,96.93,97.02,141100000.0
2008-02-12 23:55:00,97.02,97.02,96.86,96.86,389700000.0
2008-02-13 00:00:00,96.86,96.86,96.72,96.74,296200000.0
2008-02-13 00:05:00,96.74,96.81,96.73,96.79,263000000.0
2008-02-13 00:10:00,96.79,96.82,96.75,96.78,141600000.0
2008-02-13 00:15:00,96.78,96.85,96.78,96.84,573500000.0
2008-02-13 00:20:00,96.84,96.89,96.83,96.89,346600000.0
2008-02-13 00:25:00,96.9,96.91,96.88,96.89,129000000.0
2008-02-13 00:30:00,96.89,96.93,96.87,96.9,173600000.0
2008-02-13 00:35:00,96.9,96.9,96.83,96.86,807800001.0
2008-02-13 00:40:00,96.86,96.88,96.81,96.82,399400000.0
2008-02-13 00:45:00,96.82,96.88,96.82,96.86,709600000.0
2008-02-13 00:50:00,96.86,96.94,96.86,96.94,381600000.0
2008-02-13 00:55:00,96.94,96.98,96.94,96.98,484500000.0
2008-02-13 01:00:00,96.98,97.09,96.98,97.04,1182300000.0
2008-02-13 01:05:00,97.04,97.07,97.03,97.06,319500000.0
2008-02-13 01:10:00,97.06,97.06,96.99,97.0,477700000.0
2008-02-13 01:15:00,97.0,97.01,96.98,97.0,559800000.0
2008-02-13 01:20:00,97.0,97.07,97.0,97.05,717900000.0
2008-02-13 01:25:00,97.05,97.09,97.05,97.07,786800000.0
2008-02-13 01:30:00,97.07,97.07,96.98,97.03,1381900000.0
2008-02-13 01:35:00,97.03,97.04,97.015,97.03,1154700000.0
2008-02-13 01:40:00,97.03,97.04,96.95,96.98,3147400000.0
2008-02-13 01:45:00,96.98,96.99,96.96,96.98,4618700000.0
2008-02-13 01:50:00,96.98,96.99,96.95,96.96,4616600000.0
2008-02-13 01:55:00,96.96,96.99,96.96,96.97,5299700000.0
2008-02-13 02:00:00,96.97,97.02,96.96,97.0,6373300000.0
2008-02-13 02:05:00,97.0,97.01,96.96,96.98,5319400000.0
2008-02-13 02:10:00,96.98,96.99,96.97,96.98,4899700000.0
2008-02-13 02:15:00,96.98,96.98,96.95,96.97,4914800000.0
2008-02-13 02:20:00,96.97,97.02,96.97,97.01,4552200000.0
2008-02-13 02:25:00,97.01,97.04,96.99,97.0,4455600000.0
2008-02-13 02:30:00,97.0,97.02,96.99,97.01,3472700000.0
2008-02-13 02:35:00,97.01,97.03,97.0,97.03,3624200000.0
2008-02-13 02:40:00,97.03,97.04,97.01,97.01,3397300000.0
2008-02-13 02:45:00,97.01,97.06,97.0,97.04,3986600000.0
2008-02-13 02:50:00,97.04,97.06,97.02,97.03,3529500000.0
2008-02-13 02:55:00,97.02,97.065,97.0,97.03,1677400000.0
2008-02-13 03:00:00,97.03,97.045,96.98,97.015,1586100000.0
2008-02-13 03:05:00,97.015,97.04,96.985,97.015,3136200000.0
2008-02-13 03:10:00,97.015,97.05,97.005,97.02,2378700000.0
2008-02-13 03:15:00,97.02,97.07,97.01,97.04,2451800000.0
2008-02-13 03:20:00,97.04,97.095,97.035,97.075,2462200000.0
2008-02-13 03:25:00,97.075,97.115,97.06,97.07,2034000000.0
2008-02-13 03:30:00,97.07,97.07,96.99,96.99,1099800000.0
2008-02-13 03:35:00,96.99,97.015,96.955,97.01,2509200000.0
2008-02-13 03:40:00,97.01,97.05,97.005,97.045,3452000000.0
2008-02-13 03:45:00,97.045,97.045,97.015,97.025,1334200000.0
2008-02-13 03:50:00,97.025,97.03,96.99,97.01,914500000.0
2008-02-13 03:55:00,97.01,97.03,96.99,96.99,859600000.0
2008-02-13 04:00:00,96.99,97.01,96.98,96.99,845100000.0
2008-02-13 04:05:00,96.99,97.015,96.985,96.995,1992000000.0
2008-02-13 04:10:00,96.995,97.02,96.985,97.005,1702000000.0
2008-02-13 04:15:00,97.005,97.02,96.97,96.975,969700000.0
2008-02-13 04:20:00,96.975,97.01,96.97,97.01,761800000.0
2008-02-13 04:25:00,97.01,97.03,96.88,96.89,1242000000.0
2008-02-13 04:30:00,96.89,96.945,96.88,96.88,2400600000.0
2008-02-13 04:35:00,96.88,96.88,96.79,96.825,1700800000.0
2008-02-13 04:40:00,96.825,96.85,96.8,96.81,1147800000.0
2008-02-13 04:45:00,96.81,96.86,96.81,96.85,581900000.0
2008-02-13 04:50:00,96.85,96.87,96.83,96.855,673000000.0
2008-02-13 04:55:00,96.86,96.895,96.85,96.87,1191200000.0
2008-02-13 05:00:00,96.87,96.9,96.865,96.89,1271100000.0
2008-02-13 05:05:00,96.89,96.91,96.855,96.89,976100000.0
2008-02-13 05:10:00,96.89,96.89,96.85,96.865,1881400000.0
2008-02-13 05:15:00,96.865,96.89,96.85,96.88,889600000.0
2008-02-13 05:20:00,96.88,96.88,96.85,96.86,339700000.0
2008-02-13 05:25:00,96.86,96.87,96.83,96.84,500500000.0
2008-02-13 05:30:00,96.84,96.895,96.84,96.86,883800000.0
2008-02-13 05:35:00,96.86,96.87,96.84,96.84,449300000.0
2008-02-13 05:40:00,96.84,96.855,96.82,96.82,551500000.0
2008-02-13 05:45:00,96.82,96.84,96.8,96.81,671900000.0
2008-02-13 05:50:00,96.81,96.89,96.79,96.855,1474200000.0
2008-02-13 05:55:00,96.855,96.89,96.815,96.89,2004200000.0
2008-02-13 06:00:00,96.89,96.96,96.885,96.94,2529400000.0
2008-02-13 06:05:00,96.94,96.96,96.93,96.93,855600000.0
2008-02-13 06:10:00,96.93,96.94,96.91,96.91,374800000.0
2008-02-13 06:15:00,96.91,96.93,96.845,96.86,1085100000.0
2008-02-13 06:20:00,96.86,96.865,96.82,96.83,1988900000.0
2008-02-13 06:25:00,96.83,96.88,96.815,96.815,3673900000.0
2008-02-13 06:30:00,96.815,96.875,96.815,96.855,2769400000.0
2008-02-13 06:35:00,96.855,96.855,96.825,96.84,2046200000.0
2008-02-13 06:40:00,96.84,96.845,96.83,96.84,1997600000.0
2008-02-13 06:45:00,96.84,96.845,96.83,96.83,1015300000.0
2008-02-13 06:50:00,96.83,96.845,96.815,96.82,1942400000.0
2008-02-13 06:55:00,96.82,96.845,96.82,96.835,2231900000.0
2008-02-13 07:00:00,96.835,96.84,96.74,96.785,1687900000.0
2008-02-13 07:05:00,96.785,96.81,96.765,96.79,2246800000.0
2008-02-13 07:10:00,96.79,96.855,96.79,96.85,893000000.0
2008-02-13 07:15:00,96.85,96.855,96.825,96.835,2731500000.0
2008-02-13 07:20:00,96.835,96.84,96.81,96.815,1667800000.0
2008-02-13 07:25:00,96.815,96.85,96.815,96.84,709900000.0
2008-02-13 07:30:00,96.84,96.885,96.84,96.885,1081200000.0
2008-02-13 07:35:00,96.885,96.91,96.87,96.89,1222200000.0
2008-02-13 07:40:00,96.89,96.9,96.88,96.89,3163500000.0
2008-02-13 07:45:00,96.89,96.89,96.86,96.885,1214500000.0
2008-02-13 07:50:00,96.885,96.905,96.875,96.885,2043800000.0
2008-02-13 07:55:00,96.885,96.905,96.875,96.895,1475200000.0
2008-02-13 08:00:00,96.895,96.9,96.85,96.86,1331500000.0
2008-02-13 08:05:00,96.86,96.865,96.75,96.8,1537000000.0
2008-02-13 08:10:00,96.8,96.83,96.8,96.83,558200000.0
2008-02-13 08:15:00,96.83,96.83,96.785,96.795,3478000000.0
2008-02-13 08:20:00,96.795,96.85,96.795,96.84,2530800000.0
2008-02-13 08:25:00,96.84,96.84,96.755,96.77,1585000000.0
2008-02-13 08:30:00,96.77,96.79,96.625,96.625,1384700000.0
2008-02-13 08:35:00,96.625,96.625,96.49,96.515,2212100000.0
2008-02-13 08:40:00,96.525,96.565,96.335,96.415,2928700000.0
2008-02-13 08:45:00,96.415,96.49,96.415,96.43,749100000.0
2008-02-13 08:50:00,96.43,96.46,96.385,96.46,1804400000.0
2008-02-13 08:55:00,96.46,96.59,96.46,96.565,2921000000.0
2008-02-13 09:00:00,96.565,96.645,96.555,96.62,2373400000.0
2008-02-13 09:05:00,96.62,96.67,96.55,96.58,2637800000.0
2008-02-13 09:10:00,96.58,96.605,96.54,96.595,1516700000.0
2008-02-13 09:15:00,96.595,96.625,96.585,96.585,1531500000.0
2008-02-13 09:20:00,96.585,96.645,96.585,96.635,4604700000.0
2008-02-13 09:25:00,96.635,96.65,96.58,96.61,2952000000.0
2008-02-13 09:30:00,96.61,96.63,96.54,96.555,793500000.0
2008-02-13 09:35:00,96.555,96.6,96.475,96.6,1345000000.0
2008-02-13 09:40:00,96.6,96.62,96.545,96.59,699100000.0
2008-02-13 09:45:00,96.59,96.72,96.59,96.68,738600000.0
2008-02-13 09:50:00,96.68,96.71,96.665,96.695,572200000.0
2008-02-13 09:55:00,96.695,96.725,96.67,96.69,679800000.0
2008-02-13 10:00:00,96.69,96.7,96.455,96.5,542500000.0
2008-02-13 10:05:00,96.5,96.58,96.5,96.52,573400000.0
2008-02-13 10:10:00,96.52,96.53,96.345,96.415,1345500000.0
2008-02-13 10:15:00,96.42,96.45,96.345,96.45,1340500000.0
2008-02-13 10:20:00,96.45,96.47,96.2,96.27,885100000.0
2008-02-13 10:25:00,96.27,96.3,96.095,96.17,1420300000.0
2008-02-13 10:30:00,96.17,96.31,96.11,96.29,510300000.0
2008-02-13 10:35:00,96.29,96.3,96.235,96.245,806200000.0
2008-02-13 10:40:00,96.245,96.26,96.14,96.19,756000000.0
2008-02-13 10:45:00,96.19,96.23,96.145,96.17,694400000.0
2008-02-13 10:50:00,96.17,96.22,96.08,96.1,806700000.0
2008-02-13 10:55:00,96.1,96.24,96.1,96.21,467500000.0
2008-02-13 11:00:00,96.21,96.28,96.2,96.25,453600000.0
2008-02-13 11:05:00,96.25,96.34,96.25,96.33,153800000.0
2008-02-13 11:10:00,96.33,96.33,96.21,96.24,689300000.0
2008-02-13 11:15:00,96.24,96.37,96.24,96.36,621400000.0
2008-02-13 11:20:00,96.36,96.39,96.35,96.37,309100000.0
2008-02-13 11:25:00,96.37,96.45,96.36,96.43,176100000.0
2008-02-13 11:30:00,96.43,96.43,96.39,96.4,173800000.0
2008-02-13 11:35:00,96.41,96.49,96.4,96.42,190300000.0
2008-02-13 11:40:00,96.415,96.49,96.41,96.47,133900000.0
2008-02-13 11:45:00,96.47,96.48,96.41,96.44,242300000.0
2008-02-13 11:50:00,96.44,96.515,96.43,96.48,312800000.0
2008-02-13 11:55:00,96.48,96.49,96.41,96.44,576800000.0
2008-02-13 12:00:00,96.44,96.55,96.43,96.51,295400000.0
2008-02-13 12:05:00,96.51,96.59,96.505,96.56,281200000.0
2008-02-13 12:10:00,96.56,96.61,96.52,96.575,285000000.0
2008-02-13 12:15:00,96.575,96.6,96.47,96.49,461000000.0
2008-02-13 12:20:00,96.49,96.5,96.36,96.41,672500000.0
2008-02-13 12:25:00,96.4,96.485,96.375,96.455,589200000.0
2008-02-13 12:30:00,96.455,96.47,96.4,96.46,708900000.0
2008-02-13 12:35:00,96.46,96.535,96.45,96.5,613900000.0
2008-02-13 12:40:00,96.5,96.6,96.49,96.515,629600000.0
2008-02-13 12:45:00,96.51,96.665,96.46,96.64,1207900000.0
2008-02-13 12:50:00,96.64,96.73,96.62,96.685,1107900000.0
2008-02-13 12:55:00,96.685,96.745,96.62,96.65,1117700000.0
2008-02-13 13:00:00,96.65,96.66,96.54,96.57,836100000.0
2008-02-13 13:05:00,96.57,96.6,96.425,96.515,900800000.0
2008-02-13 13:10:00,96.515,96.515,96.43,96.45,795000000.0
2008-02-13 13:15:00,96.45,96.51,96.45,96.495,492600000.0
2008-02-13 13:20:00,96.49,96.5,96.375,96.4,346200000.0
2008-02-13 13:25:00,96.4,96.46,96.395,96.46,274100000.0
2008-02-13 13:30:00,96.46,96.485,96.435,96.485,391000000.0
2008-02-13 13:35:00,96.485,96.595,96.455,96.56,311200000.0
2008-02-13 13:40:00,96.56,96.59,96.53,96.56,386200000.0
2008-02-13 13:45:00,96.56,96.59,96.5,96.52,587400000.0
2008-02-13 13:50:00,96.52,96.56,96.495,96.545,505000000.0
2008-02-13 13:55:00,96.55,96.59,96.505,96.56,281000000.0
2008-02-13 14:00:00,96.56,96.575,96.53,96.545,243600000.0
2008-02-13 14:05:00,96.545,96.63,96.52,96.61,301800000.0
2008-02-13 14:10:00,96.61,96.72,96.6,96.68,730200000.0
2008-02-13 14:15:00,96.69,96.7,96.64,96.685,537300000.0
2008-02-13 14:20:00,96.7,96.75,96.68,96.745,496500000.0
2008-02-13 14:25:00,96.755,96.77,96.74,96.76,366000000.0
2008-02-13 14:30:00,96.76,96.77,96.7,96.7,510100000.0
2008-02-13 14:35:00,96.7,96.705,96.655,96.68,270000000.0
2008-02-13 14:40:00,96.68,96.68,96.62,96.67,373800000.0
2008-02-13 14:45:00,96.67,96.67,96.58,96.63,524900000.0
2008-02-13 14:50:00,96.63,96.64,96.55,96.58,366000000.0
2008-02-13 14:55:00,96.58,96.58,96.495,96.535,1301900000.0
2008-02-13 15:00:00,96.535,96.55,96.46,96.47,978300000.0
2008-02-13 15:05:00,96.47,96.51,96.41,96.43,419000000.0
2008-02-13 15:10:00,96.43,96.54,96.42,96.49,341300000.0
2008-02-13 15:15:00,96.49,96.55,96.48,96.5,217000000.0
2008-02-13 15:20:00,96.505,96.53,96.4,96.4,200700000.0
2008-02-13 15:25:00,96.4,96.47,96.37,96.415,640400000.0
2008-02-13 15:30:00,96.415,96.88,96.415,96.88,564600000.0
2008-02-13 15:35:00,96.88,96.96,96.75,96.885,703600000.0
2008-02-13 15:40:00,96.885,96.93,96.82,96.885,624300000.0
2008-02-13 15:45:00,96.885,96.995,96.88,96.94,609700000.0
2008-02-13 15:50:00,96.94,96.98,96.88,96.93,286050000.0
2008-02-13 15:55:00,96.93,97.12,96.86,97.08,263200000.0
2008-02-13 16:00:00,97.08,97.12,96.93,96.93,918500000.0
2008-02-13 16:05:00,96.93,97.01,96.79,96.87,331400000.0
2008-02-13 16:10:00,96.87,96.95,96.865,96.91,355100000.0
2008-02-13 16:15:00,96.91,96.95,96.85,96.86,116400000.0
2008-02-13 16:20:00,96.86,96.88,96.805,96.81,1326900000.0
2008-02-13 16:25:00,96.81,96.91,96.81,96.9,1154850000.0
2008-02-13 16:30:00,96.9,97.13,96.86,97.13,1792800000.0
2008-02-13 16:35:00,97.13,97.19,97.08,97.1,1670800000.0
2008-02-13 16:40:00,97.1,97.12,96.94,96.97,1787750000.0
2008-02-13 16:45:00,96.97,97.02,96.94,97.01,1708400000.0
2008-02-13 16:50:00,97.01,97.025,96.93,96.98,1670800000.0
2008-02-13 16:55:00,96.98,97.07,96.97,96.97,1306500000.0
2008-02-13 17:00:00,96.96,97.08,96.935,97.0,1652800000.0
2008-02-13 17:05:00,97.0,97.04,96.895,96.99,1359300000.0
2008-02-13 17:10:00,96.99,97.06,96.91,97.005,1543600000.0
2008-02-13 17:15:00,97.01,97.04,96.925,96.97,1101700000.0
2008-02-13 17:20:00,96.97,97.01,96.89,96.93,1041300000.0
2008-02-13 17:25:00,96.93,96.94,96.82,96.885,1407000000.0
2008-02-13 17:30:00,96.885,96.92,96.7,96.75,1411700000.0
2008-02-13 17:35:00,96.75,96.755,96.575,96.63,1344100000.0
2008-02-13 17:40:00,96.63,96.63,96.44,96.565,1908350000.0
2008-02-13 17:45:00,96.555,96.63,96.52,96.55,1389900000.0
2008-02-13 17:50:00,96.55,96.66,96.52,96.64,1218500000.0
2008-02-13 17:55:00,96.64,96.85,96.64,96.84,1346600000.0
2008-02-13 18:00:00,96.84,96.84,96.75,96.81,1124800000.0
2008-02-13 18:05:00,96.81,96.83,96.73,96.76,1139400000.0
2008-02-13 18:10:00,96.77,96.82,96.74,96.76,962500000.0
2008-02-13 18:15:00,96.76,96.78,96.655,96.66,1207750000.0
2008-02-13 18:20:00,96.66,96.73,96.66,96.705,883100000.0
2008-02-13 18:25:00,96.705,96.83,96.7,96.76,1220300000.0
2008-02-13 18:30:00,96.76,96.8,96.585,96.615,1797150000.0
2008-02-13 18:35:00,96.62,96.64,96.52,96.62,1455850000.0
2008-02-13 18:40:00,96.62,96.68,96.61,96.645,1128400000.0
2008-02-13 18:45:00,96.645,96.68,96.605,96.66,989700000.0
2008-02-13 18:50:00,96.66,96.67,96.595,96.61,1032600000.0
2008-02-13 18:55:00,96.61,96.64,96.58,96.61,878900000.0
2008-02-13 19:00:00,96.61,96.68,96.605,96.65,908950000.0
2008-02-13 19:05:00,96.65,96.65,96.56,96.63,694000000.0
2008-02-13 19:10:00,96.63,96.67,96.6,96.66,833200000.0
2008-02-13 19:15:00,96.66,96.66,96.64,96.65,268500000.0
2008-02-13 19:20:00,96.65,96.69,96.595,96.605,562600000.0
2008-02-13 19:25:00,96.605,96.66,96.605,96.64,638000000.0
2008-02-13 19:30:00,96.64,96.645,96.575,96.635,1131100000.0
2008-02-13 19:35:00,96.635,96.66,96.615,96.635,968100000.0
2008-02-13 19:40:00,96.635,96.66,96.6,96.6,524100000.0
2008-02-13 19:45:00,96.6,96.63,96.58,96.63,356900000.0
2008-02-13 19:50:00,96.63,96.67,96.595,96.635,486400000.0
2008-02-13 19:55:00,96.635,96.68,96.635,96.66,553100000.0
2008-02-13 20:00:00,96.66,96.735,96.65,96.715,1199300000.0
2008-02-13 20:05:00,96.715,96.81,96.66,96.78,1288600000.0
2008-02-13 20:10:00,96.78,96.785,96.73,96.755,837300000.0
2008-02-13 20:15:00,96.75,96.77,96.735,96.74,654600000.0
2008-02-13 20:20:00,96.73,96.84,96.72,96.77,717850000.0
2008-02-13 20:25:00,96.77,96.77,96.69,96.72,675200000.0
2008-02-13 20:30:00,96.72,96.73,96.675,96.7,530700000.0
2008-02-13 20:35:00,96.7,96.74,96.69,96.74,468700000.0
2008-02-13 20:40:00,96.74,96.74,96.69,96.72,470800000.0
2008-02-13 20:45:00,96.72,96.77,96.705,96.755,531500000.0
2008-02-13 20:50:00,96.755,96.855,96.755,96.83,424500000.0
2008-02-13 20:55:00,96.83,96.84,96.77,96.8,674800000.0
2008-02-13 21:00:00,96.8,96.8,96.77,96.79,504000000.0
2008-02-13 21:05:00,96.79,96.81,96.77,96.775,420500000.0
2008-02-13 21:10:00,96.775,96.78,96.7,96.72,411700000.0
2008-02-13 21:15:00,96.72,96.8,96.72,96.8,489800000.0
2008-02-13 21:20:00,96.8,96.8,96.765,96.785,352100000.0
2008-02-13 21:25:00,96.79,96.8,96.735,96.78,563300000.0
2008-02-13 21:30:00,96.78,96.81,96.76,96.81,380600000.0
2008-02-13 21:35:00,96.81,96.85,96.805,96.83,388900000.0
2008-02-13 21:40:00,96.83,96.85,96.83,96.84,302600000.0
2008-02-13 21:45:00,96.84,96.9,96.84,96.845,707300000.0
2008-02-13 21:50:00,96.845,96.86,96.84,96.84,291500000.0
2008-02-13 21:55:00,96.84,96.88,96.82,96.87,705000000.0
2008-02-13 22:00:00,96.87,96.88,96.805,96.815,859250000.0
2008-02-13 22:05:00,96.81,96.81,96.73,96.74,663000000.0
2008-02-13 22:10:00,96.74,96.785,96.725,96.725,439200000.0
2008-02-13 22:15:00,96.725,96.78,96.725,96.76,370300000.0
2008-02-13 22:20:00,96.76,96.805,96.76,96.785,335500000.0
2008-02-13 22:25:00,96.785,96.79,96.76,96.76,499100000.0
2008-02-13 22:30:00,96.76,96.83,96.73,96.795,713700000.0
2008-02-13 22:35:00,96.795,96.935,96.78,96.93,754500000.0
2008-02-13 22:40:00,96.93,97.05,96.925,97.03,921200000.0
2008-02-13 22:45:00,97.03,97.05,96.98,97.0,730400000.0
2008-02-13 22:50:00,97.0,97.1,96.98,97.02,769300000.0
2008-02-13 22:55:00,97.02,97.07,97.02,97.05,747200000.0
2008-02-13 23:00:00,97.05,97.07,97.03,97.06,652700000.0
2008-02-13 23:05:00,97.06,97.06,96.97,97.01,397900000.0
2008-02-13 23:10:00,97.01,97.06,96.99,97.02,791900000.0
2008-02-13 23:15:00,97.02,97.07,97.02,97.06,472800000.0
2008-02-13 23:20:00,97.06,97.07,97.04,97.06,436100000.0
2008-02-13 23:25:00,97.06,97.06,97.02,97.05,646850000.0
2008-02-13 23:30:00,97.05,97.08,97.04,97.06,367000000.0
2008-02-13 23:35:00,97.06,97.065,97.02,97.025,229600000.0
2008-02-13 23:40:00,97.025,97.06,97.015,97.04,463500000.0
2008-02-13 23:45:00,97.04,97.06,97.01,97.03,314700000.0
2008-02-13 23:50:00,97.03,97.06,97.005,97.05,571900000.0
2008-02-13 23:55:00,97.04,97.1,97.005,97.06,1389200000.0
2008-02-14 00:00:00,97.06,97.06,96.95,96.97,1260100000.0
2008-02-14 00:05:00,96.97,96.97,96.84,96.84,655700000.0
2008-02-14 00:10:00,96.84,96.89,96.84,96.89,338900000.0
2008-02-14 00:15:00,96.89,96.92,96.88,96.9,141600000.0
2008-02-14 00:20:00,96.9,96.97,96.9,96.95,238600000.0
2008-02-14 00:25:00,96.95,96.99,96.95,96.96,162400000.0
2008-02-14 00:30:00,96.96,96.995,96.945,96.98,506900000.0
2008-02-14 00:35:00,96.98,96.98,96.925,96.97,455300000.0
2008-02-14 00:40:00,96.97,96.98,96.95,96.97,281300000.0
2008-02-14 00:45:00,96.97,96.99,96.925,96.99,327800000.0
2008-02-14 00:50:00,96.99,96.99,96.935,96.95,282000000.0
2008-02-14 00:55:00,96.95,96.99,96.945,96.95,302700000.0
2008-02-14 01:00:00,96.95,96.97,96.93,96.97,281900000.0
2008-02-14 01:05:00,96.97,97.005,96.96,96.965,388900000.0
2008-02-14 01:10:00,96.965,96.99,96.94,96.97,404500000.0
2008-02-14 01:15:00,96.97,97.01,96.97,96.985,265800000.0
2008-02-14 01:20:00,96.985,97.005,96.86,96.865,343900000.0
2008-02-14 01:25:00,96.865,96.93,96.86,96.93,416000000.0
2008-02-14 01:30:00,96.93,96.95,96.93,96.94,296500000.0
2008-02-14 01:35:00,96.94,96.96,96.93,96.96,280300000.0
2008-02-14 01:40:00,96.96,97.005,96.94,96.985,274600000.0
2008-02-14 01:45:00,96.985,97.035,96.97,97.03,289500000.0
2008-02-14 01:50:00,97.03,97.07,96.89,97.065,1835700000.0
2008-02-14 01:55:00,97.065,97.105,97.04,97.095,916300000.0
2008-02-14 02:00:00,97.095,97.115,97.03,97.085,419700000.0
2008-02-14 02:05:00,97.085,97.165,97.06,97.13,294800000.0
2008-02-14 02:10:00,97.135,97.16,97.095,97.11,238000000.0
2008-02-14 02:15:00,97.11,97.14,97.08,97.14,409000000.0
2008-02-14 02:20:00,97.14,97.19,97.06,97.09,357400000.0
2008-02-14 02:25:00,97.09,97.13,96.98,96.99,414600000.0
2008-02-14 02:30:00,96.99,97.405,96.99,97.355,1009900000.0
2008-02-14 02:35:00,97.355,97.51,97.355,97.505,840400000.0
2008-02-14 02:40:00,97.505,97.59,97.47,97.545,547500000.0
2008-02-14 02:45:00,97.54,97.605,97.525,97.56,1537400000.0
2008-02-14 02:50:00,97.56,97.565,97.515,97.545,265500000.0
2008-02-14 02:55:00,97.54,97.595,97.52,97.525,444000000.0
2008-02-14 03:00:00,97.525,97.535,97.48,97.5,628500000.0
2008-02-14 03:05:00,97.5,97.5,97.42,97.44,439000000.0
2008-02-14 03:10:00,97.44,97.49,97.405,97.415,337400000.0
2008-02-14 03:15:00,97.415,97.45,97.39,97.4,298100000.0
2008-02-14 03:20:00,97.4,97.43,97.4,97.425,130800000.0
2008-02-14 03:25:00,97.425,97.45,97.415,97.445,337300000.0
2008-02-14 03:30:00,97.445,97.495,97.445,97.48,92400000.0
2008-02-14 03:35:00,97.48,97.485,97.425,97.43,187600000.0
2008-02-14 03:40:00,97.43,97.445,97.39,97.445,320000000.0
2008-02-14 03:45:00,97.445,97.47,97.42,97.45,188000000.0
2008-02-14 03:50:00,97.45,97.475,97.44,97.445,104800000.0
2008-02-14 03:55:00,97.44,97.46,97.425,97.435,171200000.0
2008-02-14 04:00:00,97.435,97.44,97.395,97.41,275600000.0
2008-02-14 04:05:00,97.41,97.425,97.36,97.395,492100000.0
2008-02-14 04:10:00,97.395,97.445,97.38,97.435,397000000.0
2008-02-14 04:15:00,97.44,97.505,97.435,97.49,330900000.0
2008-02-14 04:20:00,97.49,97.505,97.47,97.48,356700000.0
2008-02-14 04:25:00,97.48,97.58,97.46,97.54,789300000.0
2008-02-14 04:30:00,97.54,97.6,97.54,97.59,302100000.0
2008-02-14 04:35:00,97.59,97.6,97.57,97.585,170300000.0
2008-02-14 04:40:00,97.58,97.59,97.545,97.565,371000000.0
2008-02-14 04:45:00,97.565,97.58,97.535,97.57,462600000.0
2008-02-14 04:50:00,97.57,97.63,97.56,97.58,129700000.0
2008-02-14 04:55:00,97.58,97.6,97.555,97.57,199900000.0
2008-02-14 05:00:00,97.57,97.61,97.56,97.595,131700000.0
2008-02-14 05:05:00,97.595,97.595,97.565,97.59,80600000.0
2008-02-14 05:10:00,97.59,97.62,97.575,97.59,141800000.0
2008-02-14 05:15:00,97.59,97.63,97.59,97.615,336200000.0
2008-02-14 05:20:00,97.615,97.64,97.605,97.62,235600000.0
2008-02-14 05:25:00,97.62,97.62,97.59,97.605,195500000.0
2008-02-14 05:30:00,97.605,97.645,97.605,97.635,334100000.0
2008-02-14 05:35:00,97.63,97.655,97.63,97.635,90400000.0
2008-02-14 05:40:00,97.635,97.645,97.63,97.63,129100000.0
2008-02-14 05:45:00,97.63,97.655,97.625,97.63,243200000.0
2008-02-14 05:50:00,97.63,97.645,97.6,97.61,347200000.0
2008-02-14 05:55:00,97.61,97.61,97.535,97.535,199400000.0
2008-02-14 06:00:00,97.535,97.55,97.52,97.525,111400000.0
2008-02-14 06:05:00,97.525,97.555,97.51,97.535,261000000.0
2008-02-14 06:10:00,97.535,97.56,97.525,97.55,87200000.0
2008-02-14 06:15:00,97.55,97.595,97.545,97.555,150300000.0
2008-02-14 06:20:00,97.555,97.595,97.55,97.59,182100000.0
2008-02-14 06:25:00,97.59,97.6,97.55,97.585,341800000.0
2008-02-14 06:30:00,97.585,97.6,97.535,97.54,249300000.0
2008-02-14 06:35:00,97.555,97.67,97.54,97.65,205800000.0
2008-02-14 06:40:00,97.65,97.69,97.625,97.63,254200000.0
2008-02-14 06:45:00,97.63,97.645,97.605,97.625,228200000.0
2008-02-14 06:50:00,97.625,97.69,97.615,97.67,187000000.0
2008-02-14 06:55:00,97.67,97.69,97.655,97.68,300800000.0
2008-02-14 07:00:00,97.68,97.68,97.63,97.645,215300000.0
2008-02-14 07:05:00,97.645,97.69,97.635,97.69,212400000.0
2008-02-14 07:10:00,97.69,97.69,97.67,97.69,79100000.0
2008-02-14 07:15:00,97.69,97.69,97.67,97.69,162800000.0
2008-02-14 07:20:00,97.69,97.72,97.675,97.71,183200000.0
2008-02-14 07:25:00,97.71,97.72,97.69,97.71,129500000.0
2008-02-14 07:30:00,97.71,97.71,97.675,97.68,150700000.0
2008-02-14 07:35:00,97.68,97.69,97.665,97.685,238700000.0
2008-02-14 07:40:00,97.685,97.705,97.675,97.685,387100000.0
2008-02-14 07:45:00,97.685,97.7,97.62,97.635,204500000.0
2008-02-14 07:50:00,97.635,97.65,97.605,97.645,167200000.0
2008-02-14 07:55:00,97.645,97.66,97.63,97.635,208800000.0
2008-02-14 08:00:00,97.635,97.64,97.605,97.63,413800000.0
2008-02-14 08:05:00,97.63,97.63,97.605,97.61,307700000.0
2008-02-14 08:10:00,97.61,97.66,97.605,97.64,232200000.0
2008-02-14 08:15:00,97.64,97.705,97.64,97.69,266000000.0
2008-02-14 08:20:00,97.69,97.705,97.66,97.665,491800000.0
2008-02-14 08:25:00,97.665,97.675,97.58,97.605,402100000.0
2008-02-14 08:30:00,97.605,97.68,97.6,97.67,797100000.0
2008-02-14 08:35:00,97.675,97.78,97.66,97.75,659800000.0
2008-02-14 08:40:00,97.75,97.865,97.745,97.845,608900000.0
2008-02-14 08:45:00,97.85,97.855,97.795,97.81,1252600000.0
2008-02-14 08:50:00,97.81,97.86,97.785,97.84,649400000.0
2008-02-14 08:55:00,97.84,97.905,97.84,97.88,675500000.0
2008-02-14 09:00:00,97.88,97.93,97.86,97.915,1675100000.0
2008-02-14 09:05:00,97.915,97.915,97.88,97.905,1005400000.0
2008-02-14 09:10:00,97.905,97.935,97.87,97.885,1510700000.0
2008-02-14 09:15:00,97.89,97.91,97.84,97.9,1635400000.0
2008-02-14 09:20:00,97.9,97.92,97.87,97.88,1331700000.0
2008-02-14 09:25:00,97.88,97.9,97.835,97.855,2129200000.0
2008-02-14 09:30:00,97.86,97.88,97.78,97.78,542500000.0
2008-02-14 09:35:00,97.78,97.85,97.77,97.83,559900000.0
2008-02-14 09:40:00,97.83,97.87,97.81,97.87,341700000.0
2008-02-14 09:45:00,97.87,97.91,97.84,97.86,205700000.0
2008-02-14 09:50:00,97.86,97.96,97.825,97.95,555900000.0
2008-02-14 09:55:00,97.95,97.98,97.93,97.95,453600000.0
2008-02-14 10:00:00,97.95,97.98,97.905,97.93,503600000.0
2008-02-14 10:05:00,97.93,97.98,97.93,97.96,591900000.0
2008-02-14 10:10:00,97.96,98.0,97.93,97.97,539000000.0
2008-02-14 10:15:00,97.975,97.99,97.91,97.92,597900000.0
2008-02-14 10:20:00,97.92,97.98,97.895,97.9,350800000.0
2008-02-14 10:25:00,97.9,97.95,97.885,97.95,469200000.0
2008-02-14 10:30:00,97.95,97.95,97.865,97.89,339000000.0
2008-02-14 10:35:00,97.89,97.94,97.865,97.91,148200000.0
2008-02-14 10:40:00,97.91,97.94,97.865,97.895,219700000.0
2008-02-14 10:45:00,97.895,97.925,97.85,97.88,269100000.0
2008-02-14 10:50:00,97.88,97.93,97.87,97.88,270900000.0
2008-02-14 10:55:00,97.88,97.93,97.84,97.87,217100000.0
2008-02-14 11:00:00,97.87,97.9,97.81,97.86,202900000.0
2008-02-14 11:05:00,97.86,97.87,97.75,97.84,252200000.0
2008-02-14 11:10:00,97.84,97.875,97.815,97.87,266000000.0
2008-02-14 11:15:00,97.87,97.905,97.85,97.9,186400000.0
2008-02-14 11:20:00,97.9,97.965,97.87,97.895,383100000.0
2008-02-14 11:25:00,97.89,97.935,97.89,97.92,203200000.0
2008-02-14 11:30:00,97.92,97.92,97.87,97.88,197000000.0
2008-02-14 11:35:00,97.88,97.95,97.875,97.89,270500000.0
2008-02-14 11:40:00,97.89,97.9,97.845,97.855,352500000.0
2008-02-14 11:45:00,97.855,97.9,97.84,97.84,722600000.0
2008-02-14 11:50:00,97.84,97.98,97.84,97.94,297700000.0
2008-02-14 11:55:00,97.94,97.95,97.825,97.83,272900000.0
2008-02-14 12:00:00,97.83,97.86,97.82,97.84,442600000.0
2008-02-14 12:05:00,97.84,97.9,97.78,97.78,454900000.0
2008-02-14 12:10:00,97.78,97.78,97.675,97.71,623300000.0
2008-02-14 12:15:00,97.715,97.79,97.71,97.725,722200000.0
2008-02-14 12:20:00,97.73,97.74,97.68,97.68,335000000.0
2008-02-14 12:25:00,97.68,97.74,97.625,97.7,1123000000.0
2008-02-14 12:30:00,97.7,97.71,97.66,97.66,862800000.0
2008-02-14 12:35:00,97.66,97.72,97.66,97.705,728700000.0
2008-02-14 12:40:00,97.705,97.77,97.705,97.77,205500000.0
2008-02-14 12:45:00,97.77,97.86,97.76,97.81,831000000.0
2008-02-14 12:50:00,97.81,97.825,97.75,97.785,654400000.0
2008-02-14 12:55:00,97.79,97.85,97.79,97.81,346800000.0
2008-02-14 13:00:00,97.81,97.85,97.81,97.84,137100000.0
2008-02-14 13:05:00,97.84,97.86,97.84,97.86,154400000.0
2008-02-14 13:10:00,97.86,97.86,97.84,97.85,111900000.0
2008-02-14 13:15:00,97.85,97.89,97.82,97.87,141800000.0
2008-02-14 13:20:00,97.87,97.87,97.83,97.84,126900000.0
2008-02-14 13:25:00,97.84,97.85,97.8,97.81,104100000.0
2008-02-14 13:30:00,97.81,97.86,97.81,97.84,115700000.0
2008-02-14 13:35:00,97.84,97.92,97.82,97.89,389500000.0
2008-02-14 13:40:00,97.89,97.895,97.785,97.825,327500000.0
2008-02-14 13:45:00,97.83,97.86,97.815,97.84,395800000.0
2008-02-14 13:50:00,97.84,97.84,97.78,97.78,189800000.0
2008-02-14 13:55:00,97.78,97.8,97.765,97.785,193300000.0
2008-02-14 14:00:00,97.785,97.81,97.74,97.78,452700000.0
2008-02-14 14:05:00,97.78,97.78,97.705,97.72,205100000.0
2008-02-14 14:10:00,97.72,97.75,97.675,97.72,292100000.0
2008-02-14 14:15:00,97.72,97.785,97.71,97.75,367500000.0
2008-02-14 14:20:00,97.75,97.84,97.715,97.83,326400000.0
2008-02-14 14:25:00,97.83,97.94,97.795,97.91,603000000.0
2008-02-14 14:30:00,97.91,97.92,97.86,97.92,292500000.0
2008-02-14 14:35:00,97.92,97.95,97.89,97.91,174900000.0
2008-02-14 14:40:00,97.91,97.93,97.895,97.92,63600000.0
2008-02-14 14:45:00,97.92,97.93,97.845,97.875,254200000.0
2008-02-14 14:50:00,97.875,97.905,97.855,97.905,118000000.0
2008-02-14 14:55:00,97.905,97.96,97.885,97.905,252300000.0
2008-02-14 15:00:00,97.905,97.91,97.85,97.87,240500000.0
2008-02-14 15:05:00,97.87,97.89,97.82,97.84,223200000.0
2008-02-14 15:10:00,97.84,97.88,97.79,97.865,240900000.0
2008-02-14 15:15:00,97.86,97.96,97.85,97.95,773400000.0
2008-02-14 15:20:00,97.95,98.025,97.93,97.945,1239600000.0
2008-02-14 15:25:00,97.945,98.005,97.925,97.935,680200000.0
2008-02-14 15:30:00,97.915,98.08,97.915,98.0,496800000.0
2008-02-14 15:35:00,98.0,98.04,97.93,97.96,441800000.0
2008-02-14 15:40:00,97.96,98.0,97.92,97.94,230600000.0
2008-02-14 15:45:00,97.94,97.955,97.9,97.91,226300000.0
2008-02-14 15:50:00,97.91,98.02,97.91,97.95,369000000.0
2008-02-14 15:55:00,97.95,97.975,97.91,97.935,301000000.0
2008-02-14 16:00:00,97.935,98.06,97.91,98.02,380200000.0
2008-02-14 16:05:00,98.02,98.135,98.015,98.09,558000000.0
2008-02-14 16:10:00,98.09,98.13,98.03,98.03,336700000.0
2008-02-14 16:15:00,98.035,98.07,97.92,97.94,394900000.0
2008-02-14 16:20:00,97.94,98.0,97.9,97.975,411300000.0
2008-02-14 16:25:00,97.975,98.01,97.96,98.01,207300000.0
2008-02-14 16:30:00,98.01,98.04,97.89,97.93,272800000.0
2008-02-14 16:35:00,97.93,98.01,97.855,97.91,269200000.0
2008-02-14 16:40:00,97.92,98.02,97.87,97.87,597800000.0
2008-02-14 16:45:00,97.875,98.0,97.84,97.99,472000000.0
2008-02-14 16:50:00,97.99,98.09,97.985,98.02,581100000.0
2008-02-14 16:55:00,98.02,98.1,98.0,98.02,373000000.0
2008-02-14 17:00:00,98.02,98.08,97.805,97.92,871900000.0
2008-02-14 17:05:00,97.905,97.905,97.75,97.75,601300000.0
2008-02-14 17:10:00,97.75,97.81,97.68,97.81,521800000.0
2008-02-14 17:15:00,97.81,97.93,97.81,97.915,475100000.0
2008-02-14 17:20:00,97.915,98.01,97.915,97.97,557600000.0
2008-02-14 17:25:00,97.97,98.0,97.895,97.895,187100000.0
2008-02-14 17:30:00,97.895,98.01,97.845,97.91,491700000.0
2008-02-14 17:35:00,97.91,97.935,97.85,97.88,343900000.0
2008-02-14 17:40:00,97.88,97.96,97.85,97.86,252200000.0
2008-02-14 17:45:00,97.85,97.9,97.775,97.865,429500000.0
2008-02-14 17:50:00,97.865,97.995,97.83,97.85,629400000.0
2008-02-14 17:55:00,97.85,97.86,97.695,97.73,539700000.0
2008-02-14 18:00:00,97.73,97.76,97.61,97.655,412100000.0
2008-02-14 18:05:00,97.655,97.69,97.6,97.6,370000000.0
2008-02-14 18:10:00,97.6,97.61,97.475,97.5,506600000.0
2008-02-14 18:15:00,97.5,97.5,97.26,97.44,494800000.0
2008-02-14 18:20:00,97.44,97.495,97.4,97.42,199000000.0
2008-02-14 18:25:00,97.42,97.59,97.42,97.5,556300000.0
2008-02-14 18:30:00,97.5,97.53,97.345,97.415,267600000.0
2008-02-14 18:35:00,97.415,97.545,97.375,97.51,455600000.0
2008-02-14 18:40:00,97.51,97.54,97.41,97.41,261100000.0
2008-02-14 18:45:00,97.41,97.47,97.37,97.46,283500000.0
2008-02-14 18:50:00,97.46,97.545,97.44,97.44,224600000.0
2008-02-14 18:55:00,97.44,97.53,97.42,97.53,267300000.0
2008-02-14 19:00:00,97.53,97.54,97.43,97.44,300500000.0
2008-02-14 19:05:00,97.44,97.61,97.44,97.575,415300000.0
2008-02-14 19:10:00,97.575,97.655,97.56,97.65,357800000.0
2008-02-14 19:15:00,97.65,97.65,97.56,97.58,205500000.0
2008-02-14 19:20:00,97.585,97.62,97.53,97.57,416800000.0
2008-02-14 19:25:00,97.57,97.63,97.54,97.595,227400000.0
2008-02-14 19:30:00,97.595,97.595,97.545,97.575,281900000.0
2008-02-14 19:35:00,97.575,97.585,97.515,97.53,381000000.0
2008-02-14 19:40:00,97.53,97.54,97.495,97.53,370700000.0
2008-02-14 19:45:00,97.53,97.56,97.5,97.5,247300000.0
2008-02-14 19:50:00,97.5,97.53,97.455,97.52,300900000.0
2008-02-14 19:55:00,97.52,97.52,97.39,97.43,201600000.0
2008-02-14 20:00:00,97.43,97.49,97.43,97.45,344100000.0
2008-02-14 20:05:00,97.45,97.47,97.335,97.365,252100000.0
2008-02-14 20:10:00,97.365,97.41,97.33,97.34,253900000.0
2008-02-14 20:15:00,97.34,97.355,97.31,97.355,227600000.0
2008-02-14 20:20:00,97.355,97.37,97.32,97.35,154600000.0
2008-02-14 20:25:00,97.35,97.35,97.305,97.315,223900000.0
2008-02-14 20:30:00,97.315,97.4,97.315,97.34,114300000.0
2008-02-14 20:35:00,97.34,97.37,97.34,97.35,112200000.0
2008-02-14 20:40:00,97.35,97.4,97.34,97.4,142700000.0
2008-02-14 20:45:00,97.4,97.4,97.34,97.36,67800000.0
2008-02-14 20:50:00,97.36,97.42,97.31,97.415,346000000.0
2008-02-14 20:55:00,97.42,97.53,97.405,97.48,276500000.0
2008-02-14 21:00:00,97.48,97.51,97.46,97.46,441900000.0
2008-02-14 21:05:00,97.46,97.48,97.41,97.46,182400000.0
2008-02-14 21:10:00,97.46,97.52,97.44,97.5,191400000.0
2008-02-14 21:15:00,97.5,97.53,97.455,97.52,215200000.0
2008-02-14 21:20:00,97.52,97.59,97.51,97.58,144700000.0
2008-02-14 21:25:00,97.58,97.61,97.53,97.55,293800000.0
2008-02-14 21:30:00,97.55,97.56,97.52,97.54,70300000.0
2008-02-14 21:35:00,97.54,97.61,97.54,97.6,229100000.0
2008-02-14 21:40:00,97.6,97.61,97.575,97.605,177200000.0
2008-02-14 21:45:00,97.605,97.605,97.19,97.335,502800000.0
2008-02-14 21:50:00,97.335,97.4,97.32,97.365,451900000.0
2008-02-14 21:55:00,97.365,97.45,97.36,97.42,332100000.0
2008-02-14 22:00:00,97.42,97.42,97.325,97.325,292300000.0
2008-02-14 22:05:00,97.325,97.35,97.27,97.345,269050000.0
2008-02-14 22:10:00,97.345,97.54,97.345,97.51,427300000.0
2008-02-14 22:15:00,97.51,97.63,97.48,97.62,553100000.0
2008-02-14 22:20:00,97.62,97.625,97.47,97.51,501100000.0
2008-02-14 22:25:00,97.51,97.58,97.49,97.575,418600000.0
2008-02-14 22:30:00,97.575,97.595,97.55,97.59,376100000.0
2008-02-14 22:35:00,97.59,97.59,97.515,97.535,816600000.0
2008-02-14 22:40:00,97.535,97.545,97.445,97.515,818000000.0
2008-02-14 22:45:00,97.515,97.525,97.475,97.525,1867600000.0
2008-02-14 22:50:00,97.525,97.54,97.475,97.475,960300000.0
2008-02-14 22:55:00,97.475,97.475,97.355,97.365,1464200000.0
2008-02-14 23:00:00,97.375,97.41,97.31,97.32,819800000.0
2008-02-14 23:05:00,97.32,97.35,97.285,97.35,613900000.0
2008-02-14 23:10:00,97.34,97.35,97.315,97.33,347800000.0
2008-02-14 23:15:00,97.33,97.33,97.255,97.295,680800000.0
2008-02-14 23:20:00,97.295,97.33,97.28,97.29,155700000.0
2008-02-14 23:25:00,97.29,97.3,97.26,97.285,98300000.0
2008-02-14 23:30:00,97.285,97.285,97.24,97.275,176200000.0
2008-02-14 23:35:00,97.275,97.28,97.19,97.265,135000000.0
2008-02-14 23:40:00,97.26,97.285,97.24,97.26,114700000.0
2008-02-14 23:45:00,97.26,97.29,97.23,97.27,172000000.0
2008-02-14 23:50:00,97.27,97.28,97.25,97.275,149600000.0
2008-02-14 23:55:00,97.275,97.29,97.23,97.27,234000000.0
2008-02-15 00:00:00,97.27,97.31,97.24,97.3,405500000.0
2008-02-15 00:05:00,97.3,97.31,97.23,97.24,217500000.0
2008-02-15 00:10:00,97.24,97.33,97.24,97.3,126200000.0
2008-02-15 00:15:00,97.3,97.33,97.3,97.33,84300000.0
2008-02-15 00:20:00,97.33,97.36,97.32,97.34,45900000.0
2008-02-15 00:25:00,97.34,97.34,97.27,97.3,165900000.0
2008-02-15 00:30:00,97.31,97.37,97.31,97.33,154100000.0
2008-02-15 00:35:00,97.33,97.35,97.3,97.3,445900000.0
2008-02-15 00:40:00,97.3,97.325,97.27,97.29,322800000.0
2008-02-15 00:45:00,97.29,97.29,97.235,97.25,99000000.0
2008-02-15 00:50:00,97.25,97.25,97.225,97.24,105700000.0
2008-02-15 00:55:00,97.25,97.28,97.215,97.235,255300000.0
2008-02-15 01:00:00,97.24,97.28,97.22,97.28,350500000.0
2008-02-15 01:05:00,97.28,97.28,97.085,97.1,758700000.0
2008-02-15 01:10:00,97.11,97.12,96.97,97.085,898800000.0
2008-02-15 01:15:00,97.085,97.085,97.005,97.055,311100000.0
2008-02-15 01:20:00,97.055,97.09,97.025,97.08,382400000.0
2008-02-15 01:25:00,97.08,97.185,97.08,97.17,257000000.0
2008-02-15 01:30:00,97.17,97.2,97.16,97.2,236600000.0
2008-02-15 01:35:00,97.2,97.2,97.17,97.19,326900000.0
2008-02-15 01:40:00,97.19,97.21,97.17,97.175,437900000.0
2008-02-15 01:45:00,97.18,97.22,97.15,97.21,525800000.0
2008-02-15 01:50:00,97.21,97.28,97.175,97.245,930900000.0
2008-02-15 01:55:00,97.245,97.28,97.2,97.205,340300000.0
2008-02-15 02:00:00,97.205,97.24,97.195,97.225,165500000.0
2008-02-15 02:05:00,97.225,97.255,97.205,97.225,291200000.0
2008-02-15 02:10:00,97.225,97.275,97.215,97.275,245800000.0
2008-02-15 02:15:00,97.275,97.3,97.185,97.22,610800000.0
2008-02-15 02:20:00,97.22,97.22,97.125,97.13,563000000.0
2008-02-15 02:25:00,97.13,97.205,97.13,97.2,323500000.0
2008-02-15 02:30:00,97.2,97.22,97.175,97.2,515500000.0
2008-02-15 02:35:00,97.2,97.25,97.2,97.205,262400000.0
2008-02-15 02:40:00,97.205,97.29,97.205,97.275,249500000.0
2008-02-15 02:45:00,97.275,97.31,97.26,97.285,327500000.0
2008-02-15 02:50:00,97.285,97.315,97.24,97.28,579300000.0
2008-02-15 02:55:00,97.28,97.28,97.2,97.24,959500000.0
2008-02-15 03:00:00,97.24,97.25,97.21,97.22,688900000.0
2008-02-15 03:05:00,97.21,97.23,97.15,97.195,635100000.0
2008-02-15 03:10:00,97.195,97.205,97.145,97.19,877300001.0
2008-02-15 03:15:00,97.19,97.195,97.15,97.175,520000000.0
2008-02-15 03:20:00,97.175,97.225,97.175,97.215,1109000000.0
2008-02-15 03:25:00,97.215,97.26,97.205,97.23,1106200000.0
2008-02-15 03:30:00,97.23,97.285,97.225,97.285,798300000.0
2008-02-15 03:35:00,97.285,97.285,97.24,97.26,527300000.0
2008-02-15 03:40:00,97.26,97.27,97.23,97.25,672600000.0
2008-02-15 03:45:00,97.245,97.27,97.235,97.27,875200000.0
2008-02-15 03:50:00,97.27,97.285,97.24,97.285,676800000.0
2008-02-15 03:55:00,97.285,97.305,97.27,97.285,437200000.0
2008-02-15 04:00:00,97.285,97.29,97.245,97.245,620100000.0
2008-02-15 04:05:00,97.245,97.265,97.23,97.265,768600000.0
2008-02-15 04:10:00,97.265,97.265,97.235,97.245,484800000.0
2008-02-15 04:15:00,97.245,97.265,97.235,97.235,1018300000.0
2008-02-15 04:20:00,97.235,97.265,97.235,97.25,591400000.0
2008-02-15 04:25:00,97.25,97.285,97.25,97.285,153200000.0
2008-02-15 04:30:00,97.285,97.295,97.265,97.275,705200000.0
2008-02-15 04:35:00,97.275,97.28,97.25,97.26,325800000.0
2008-02-15 04:40:00,97.26,97.265,97.24,97.26,242000000.0
2008-02-15 04:45:00,97.26,97.28,97.22,97.22,434800000.0
2008-02-15 04:50:00,97.22,97.25,97.22,97.25,249200000.0
2008-02-15 04:55:00,97.25,97.26,97.23,97.24,138500000.0
2008-02-15 05:00:00,97.24,97.25,97.21,97.23,611000000.0
2008-02-15 05:05:00,97.23,97.235,97.21,97.235,284500000.0
2008-02-15 05:10:00,97.235,97.24,97.225,97.23,571000000.0
2008-02-15 05:15:00,97.23,97.25,97.225,97.235,734000000.0
2008-02-15 05:20:00,97.235,97.285,97.235,97.265,345300000.0
2008-02-15 05:25:00,97.265,97.29,97.26,97.28,511300000.0
2008-02-15 05:30:00,97.28,97.28,97.265,97.275,587800000.0
2008-02-15 05:35:00,97.275,97.3,97.275,97.3,514100000.0
2008-02-15 05:40:00,97.295,97.35,97.285,97.34,353600000.0
2008-02-15 05:45:00,97.34,97.35,97.31,97.32,429300000.0
2008-02-15 05:50:00,97.32,97.33,97.31,97.31,230000000.0
2008-02-15 05:55:00,97.31,97.33,97.3,97.31,246800000.0
2008-02-15 06:00:00,97.31,97.315,97.27,97.28,654700000.0
2008-02-15 06:05:00,97.285,97.325,97.285,97.315,279300000.0
2008-02-15 06:10:00,97.315,97.36,97.31,97.335,615000000.0
2008-02-15 06:15:00,97.335,97.335,97.29,97.3,347200000.0
2008-02-15 06:20:00,97.3,97.35,97.3,97.345,983000000.0
2008-02-15 06:25:00,97.345,97.345,97.32,97.32,188400000.0
2008-02-15 06:30:00,97.32,97.385,97.32,97.375,373000000.0
2008-02-15 06:35:00,97.375,97.42,97.37,97.38,584600000.0
2008-02-15 06:40:00,97.38,97.38,97.36,97.37,309800000.0
2008-02-15 06:45:00,97.37,97.4,97.36,97.39,327600000.0
2008-02-15 06:50:00,97.39,97.46,97.39,97.415,685900000.0
2008-02-15 06:55:00,97.415,97.53,97.4,97.525,675100000.0
2008-02-15 07:00:00,97.525,97.55,97.51,97.54,1033200000.0
2008-02-15 07:05:00,97.54,97.57,97.53,97.56,321100000.0
2008-02-15 07:10:00,97.56,97.61,97.545,97.545,1050600000.0
2008-02-15 07:15:00,97.545,97.605,97.545,97.565,851800000.0
2008-02-15 07:20:00,97.565,97.575,97.545,97.555,1455900000.0
2008-02-15 07:25:00,97.555,97.555,97.515,97.515,482100000.0
2008-02-15 07:30:00,97.515,97.515,97.465,97.505,1062300000.0
2008-02-15 07:35:00,97.505,97.565,97.495,97.56,1650400000.0
2008-02-15 07:40:00,97.56,97.59,97.54,97.58,1068100000.0
2008-02-15 07:45:00,97.58,97.675,97.58,97.645,1565700000.0
2008-02-15 07:50:00,97.645,97.69,97.63,97.69,723500000.0
2008-02-15 07:55:00,97.69,97.71,97.67,97.68,285300000.0
2008-02-15 08:00:00,97.68,97.725,97.665,97.7,990600000.0
2008-02-15 08:05:00,97.7,97.78,97.685,97.755,667900000.0
2008-02-15 08:10:00,97.76,97.76,97.705,97.725,222800000.0
2008-02-15 08:15:00,97.725,97.79,97.72,97.775,528800000.0
2008-02-15 08:20:00,97.775,97.82,97.765,97.795,577600000.0
2008-02-15 08:25:00,97.795,97.81,97.78,97.79,204800000.0
2008-02-15 08:30:00,97.795,97.82,97.765,97.78,920100000.0
2008-02-15 08:35:00,97.78,97.845,97.755,97.82,457600000.0
2008-02-15 08:40:00,97.82,97.945,97.79,97.88,1395000000.0
2008-02-15 08:45:00,97.88,97.905,97.805,97.85,1035200000.0
2008-02-15 08:50:00,97.85,97.865,97.7,97.735,1254000000.0
2008-02-15 08:55:00,97.735,97.785,97.71,97.78,895700000.0
2008-02-15 09:00:00,97.78,97.855,97.755,97.835,1363600000.0
2008-02-15 09:05:00,97.835,97.86,97.785,97.82,1583700000.0
2008-02-15 09:10:00,97.82,97.905,97.795,97.855,1785900000.0
2008-02-15 09:15:00,97.855,97.86,97.81,97.815,1338500000.0
2008-02-15 09:20:00,97.815,97.865,97.815,97.84,1088400000.0
2008-02-15 09:25:00,97.84,97.915,97.82,97.91,1519200000.0
2008-02-15 09:30:00,97.91,98.06,97.88,97.98,860200000.0
2008-02-15 09:35:00,97.98,97.98,97.91,97.95,699900000.0
2008-02-15 09:40:00,97.95,98.04,97.93,98.01,789800000.0
2008-02-15 09:45:00,98.01,98.01,97.925,97.95,440600000.0
2008-02-15 09:50:00,97.95,98.04,97.93,97.99,918000000.0
2008-02-15 09:55:00,97.99,98.05,97.98,98.02,420700000.0
2008-02-15 10:00:00,98.02,98.06,97.99,97.99,532100000.0
2008-02-15 10:05:00,97.99,98.04,97.95,98.0,533500000.0
2008-02-15 10:10:00,98.0,98.015,97.95,97.95,457900000.0
2008-02-15 10:15:00,97.95,97.96,97.86,97.935,691300000.0
2008-02-15 10:20:00,97.935,97.94,97.9,97.91,216400000.0
2008-02-15 10:25:00,97.91,97.98,97.91,97.97,333000000.0
2008-02-15 10:30:00,97.97,98.0,97.965,97.97,220700000.0
2008-02-15 10:35:00,97.97,97.97,97.91,97.92,905200000.0
2008-02-15 10:40:00,97.92,98.07,97.92,98.02,931400000.0
2008-02-15 10:45:00,98.025,98.055,98.015,98.045,1393200000.0
2008-02-15 10:50:00,98.045,98.065,97.995,98.04,1238700000.0
2008-02-15 10:55:00,98.04,98.05,97.99,98.025,369000000.0
2008-02-15 11:00:00,98.025,98.05,98.005,98.05,454700000.0
2008-02-15 11:05:00,98.05,98.05,97.99,98.0,575300000.0
2008-02-15 11:10:00,98.0,98.05,98.0,98.05,460800000.0
2008-02-15 11:15:00,98.05,98.06,98.01,98.04,170000000.0
2008-02-15 11:20:00,98.04,98.08,98.025,98.06,161900000.0
2008-02-15 11:25:00,98.06,98.06,98.02,98.03,157500000.0
2008-02-15 11:30:00,98.025,98.08,98.02,98.07,392400000.0
2008-02-15 11:35:00,98.07,98.17,98.045,98.17,809800000.0
2008-02-15 11:40:00,98.17,98.19,98.1,98.1,989700000.0
2008-02-15 11:45:00,98.1,98.17,98.1,98.135,340100000.0
2008-02-15 11:50:00,98.135,98.21,98.12,98.14,491700000.0
2008-02-15 11:55:00,98.14,98.17,98.12,98.15,322500000.0
2008-02-15 12:00:00,98.15,98.2,98.125,98.125,515000000.0
2008-02-15 12:05:00,98.125,98.345,98.125,98.33,900300000.0
2008-02-15 12:10:00,98.33,98.33,98.145,98.16,1709699998.0
2008-02-15 12:15:00,98.17,98.17,97.965,97.965,1959400000.0
2008-02-15 12:20:00,97.965,98.04,97.965,98.005,2206900000.0
2008-02-15 12:25:00,98.005,98.06,97.96,98.01,2383200000.0
2008-02-15 12:30:00,98.01,98.085,98.01,98.025,1963300000.0
2008-02-15 12:35:00,98.025,98.11,98.005,98.055,816600000.0
2008-02-15 12:40:00,98.055,98.115,98.04,98.105,1374400000.0
2008-02-15 12:45:00,98.105,98.21,98.095,98.125,688700000.0
2008-02-15 12:50:00,98.125,98.15,98.05,98.07,387800000.0
2008-02-15 12:55:00,98.07,98.085,97.97,98.02,967300000.0
2008-02-15 13:00:00,98.02,98.025,97.94,97.97,563600000.0
2008-02-15 13:05:00,97.97,98.015,97.97,98.01,256400000.0
2008-02-15 13:10:00,98.01,98.01,97.93,97.97,1963200000.0
2008-02-15 13:15:00,97.97,98.02,97.92,97.995,924100000.0
2008-02-15 13:20:00,97.995,97.995,97.905,97.945,801800000.0
2008-02-15 13:25:00,97.945,97.95,97.86,97.88,513300000.0
2008-02-15 13:30:00,97.88,97.885,97.8,97.825,935300000.0
2008-02-15 13:35:00,97.825,97.895,97.805,97.83,670000000.0
2008-02-15 13:40:00,97.83,97.91,97.83,97.87,480800000.0
2008-02-15 13:45:00,97.87,97.9,97.82,97.83,479600000.0
2008-02-15 13:50:00,97.83,97.89,97.785,97.87,472400000.0
2008-02-15 13:55:00,97.87,97.915,97.845,97.875,769700000.0
2008-02-15 14:00:00,97.875,97.875,97.74,97.76,715100000.0
2008-02-15 14:05:00,97.75,97.75,97.66,97.685,1148100000.0
2008-02-15 14:10:00,97.685,97.74,97.66,97.67,456400000.0
2008-02-15 14:15:00,97.67,97.72,97.65,97.72,673100000.0
2008-02-15 14:20:00,97.72,97.735,97.66,97.66,400600000.0
2008-02-15 14:25:00,97.66,97.71,97.615,97.67,693000000.0
2008-02-15 14:30:00,97.66,97.72,97.65,97.7,586200000.0
2008-02-15 14:35:00,97.7,97.7,97.6,97.62,176300000.0
2008-02-15 14:40:00,97.62,97.67,97.59,97.66,271200000.0
2008-02-15 14:45:00,97.65,97.67,97.58,97.58,275800000.0
2008-02-15 14:50:00,97.58,97.59,97.52,97.57,148200000.0
2008-02-15 14:55:00,97.57,97.57,97.405,97.42,308200000.0
2008-02-15 15:00:00,97.42,97.43,97.28,97.42,521300000.0
2008-02-15 15:05:00,97.42,97.49,97.42,97.45,751000000.0
2008-02-15 15:10:00,97.445,97.51,97.41,97.46,822100000.0
2008-02-15 15:15:00,97.46,97.51,97.435,97.5,423200000.0
2008-02-15 15:20:00,97.5,97.58,97.495,97.515,500600000.0
2008-02-15 15:25:00,97.515,97.52,97.45,97.455,575900000.0
2008-02-15 15:30:00,97.455,97.455,97.14,97.19,820900000.0
2008-02-15 15:35:00,97.19,97.24,97.1,97.16,1068300000.0
2008-02-15 15:40:00,97.16,97.24,97.16,97.23,467700000.0
2008-02-15 15:45:00,97.235,97.39,97.235,97.345,695300000.0
2008-02-15 15:50:00,97.35,97.43,97.35,97.395,655800000.0
2008-02-15 15:55:00,97.395,97.495,97.38,97.445,718900000.0
2008-02-15 16:00:00,97.435,97.5,97.425,97.435,975500000.0
2008-02-15 16:05:00,97.435,97.5,97.42,97.48,824300000.0
2008-02-15 16:10:00,97.48,97.51,97.455,97.455,658800000.0
2008-02-15 16:15:00,97.455,97.555,97.45,97.515,660700000.0
2008-02-15 16:20:00,97.515,97.615,97.5,97.575,490300000.0
2008-02-15 16:25:00,97.575,97.68,97.57,97.635,799900000.0
2008-02-15 16:30:00,97.635,97.695,97.565,97.685,1359300000.0
2008-02-15 16:35:00,97.685,97.71,97.51,97.595,896900000.0
2008-02-15 16:40:00,97.595,97.77,97.575,97.74,968400000.0
2008-02-15 16:45:00,97.74,97.75,97.69,97.72,847800000.0
2008-02-15 16:50:00,97.725,97.725,97.6,97.6,939200000.0
2008-02-15 16:55:00,97.6,97.62,97.475,97.55,957300000.0
2008-02-15 17:00:00,97.545,97.65,97.51,97.565,1031400000.0
2008-02-15 17:05:00,97.565,97.59,97.455,97.575,1464900000.0
2008-02-15 17:10:00,97.58,97.855,97.575,97.77,1281000000.0
2008-02-15 17:15:00,97.77,97.835,97.725,97.785,1165400000.0
2008-02-15 17:20:00,97.785,97.8,97.635,97.7,1379400000.0
2008-02-15 17:25:00,97.7,97.795,97.7,97.725,715200000.0
2008-02-15 17:30:00,97.725,97.9,97.705,97.785,1202400000.0
2008-02-15 17:35:00,97.785,97.805,97.725,97.765,2574900000.0
2008-02-15 17:40:00,97.755,97.76,97.675,97.675,1028200000.0
2008-02-15 17:45:00,97.675,97.69,97.59,97.59,1268200000.0
2008-02-15 17:50:00,97.59,97.65,97.55,97.56,951900000.0
2008-02-15 17:55:00,97.56,97.635,97.525,97.58,1353500000.0
2008-02-15 18:00:00,97.58,97.73,97.57,97.64,540700000.0
2008-02-15 18:05:00,97.635,97.66,97.575,97.64,545900000.0
2008-02-15 18:10:00,97.64,97.76,97.63,97.67,266000000.0
2008-02-15 18:15:00,97.67,97.7,97.62,97.64,307400000.0
2008-02-15 18:20:00,97.64,97.67,97.61,97.64,547100000.0
2008-02-15 18:25:00,97.64,97.69,97.62,97.68,570700000.0
2008-02-15 18:30:00,97.68,97.695,97.62,97.64,402500000.0
2008-02-15 18:35:00,97.64,97.65,97.505,97.515,505200000.0
2008-02-15 18:40:00,97.515,97.59,97.51,97.565,381500000.0
2008-02-15 18:45:00,97.565,97.59,97.525,97.53,626400000.0
2008-02-15 18:50:00,97.53,97.625,97.505,97.56,828400000.0
2008-02-15 18:55:00,97.565,97.64,97.54,97.63,639800000.0
2008-02-15 19:00:00,97.63,97.71,97.63,97.685,528100000.0
2008-02-15 19:05:00,97.68,97.76,97.665,97.73,677700000.0
2008-02-15 19:10:00,97.73,97.75,97.68,97.68,327300000.0
2008-02-15 19:15:00,97.68,97.69,97.655,97.675,479900000.0
2008-02-15 19:20:00,97.675,97.71,97.62,97.63,519000000.0
2008-02-15 19:25:00,97.63,97.63,97.545,97.555,635000000.0
2008-02-15 19:30:00,97.555,97.58,97.495,97.5,779900000.0
2008-02-15 19:35:00,97.5,97.555,97.48,97.54,439600000.0
2008-02-15 19:40:00,97.54,97.56,97.405,97.415,758300000.0
2008-02-15 19:45:00,97.415,97.535,97.38,97.535,494900000.0
2008-02-15 19:50:00,97.535,97.55,97.48,97.48,474700000.0
2008-02-15 19:55:00,97.49,97.555,97.48,97.555,441900000.0
2008-02-15 20:00:00,97.555,97.555,97.49,97.49,342800000.0
2008-02-15 20:05:00,97.49,97.54,97.45,97.48,314700000.0
2008-02-15 20:10:00,97.49,97.59,97.47,97.59,259200000.0
2008-02-15 20:15:00,97.59,97.61,97.47,97.51,324800000.0
2008-02-15 20:20:00,97.51,97.55,97.475,97.5,205200000.0
2008-02-15 20:25:00,97.495,97.53,97.48,97.495,102500000.0
2008-02-15 20:30:00,97.495,97.51,97.465,97.49,363100000.0
2008-02-15 20:35:00,97.49,97.5,97.47,97.5,66900000.0
2008-02-15 20:40:00,97.5,97.54,97.49,97.54,146200000.0
2008-02-15 20:45:00,97.54,97.57,97.54,97.56,143300000.0
2008-02-15 20:50:00,97.56,97.59,97.555,97.56,183900000.0
2008-02-15 20:55:00,97.56,97.61,97.56,97.6,142200000.0
2008-02-15 21:00:00,97.6,97.7,97.59,97.685,829600000.0
2008-02-15 21:05:00,97.685,97.71,97.665,97.665,360900000.0
2008-02-15 21:10:00,97.665,97.7,97.65,97.68,303900000.0
2008-02-15 21:15:00,97.68,97.68,97.63,97.655,872600000.0
2008-02-15 21:20:00,97.655,97.66,97.615,97.645,480300000.0
2008-02-15 21:25:00,97.64,97.66,97.64,97.65,182100000.0
2008-02-15 21:30:00,97.65,97.68,97.65,97.67,343600000.0
2008-02-15 21:35:00,97.67,97.69,97.635,97.66,280400000.0
2008-02-15 21:40:00,97.66,97.67,97.63,97.65,313700000.0
2008-02-15 21:45:00,97.65,97.66,97.605,97.615,411900000.0
2008-02-15 21:50:00,97.615,97.685,97.615,97.68,605900000.0
2008-02-15 21:55:00,97.68,97.695,97.67,97.685,359900000.0
2008-02-15 22:00:00,97.685,97.685,97.635,97.66,525600000.0
2008-02-15 22:05:00,97.66,97.82,97.66,97.82,708000000.0
2008-02-15 22:10:00,97.82,97.88,97.82,97.85,477900000.0
2008-02-15 22:15:00,97.85,97.86,97.82,97.83,338400000.0
2008-02-15 22:20:00,97.83,97.83,97.75,97.75,281400000.0
2008-02-15 22:25:00,97.75,97.77,97.74,97.745,432300000.0
2008-02-15 22:30:00,97.755,97.76,97.74,97.76,252200000.0
2008-02-15 22:35:00,97.76,97.84,97.76,97.84,44900000.0
2008-02-15 22:40:00,97.84,97.88,97.835,97.865,586000000.0
2008-02-15 22:45:00,97.86,97.935,97.85,97.915,1355300000.0
2008-02-15 22:50:00,97.915,97.995,97.885,97.95,558700000.0
2008-02-15 22:55:00,97.95,97.955,97.9,97.915,341500000.0
2008-02-15 23:00:00,97.915,97.935,97.856,97.905,568700000.0
2008-02-15 23:05:00,97.905,97.911,97.822,97.851,657900000.0
2008-02-15 23:10:00,97.886,97.893,97.833,97.87,678100000.0
2008-02-15 23:15:00,97.87,97.881,97.82,97.851,628200000.0
2008-02-15 23:20:00,97.85,97.88,97.812,97.875,620200000.0
2008-02-15 23:25:00,97.875,97.881,97.822,97.846,671300000.0
2008-02-15 23:30:00,97.862,97.896,97.815,97.871,609900000.0
2008-02-15 23:35:00,97.871,97.915,97.843,97.907,722000000.0
2008-02-15 23:40:00,97.907,97.947,97.889,97.924,680000000.0
2008-02-15 23:45:00,97.923,97.95,97.894,97.934,688500000.0
2008-02-15 23:50:00,97.944,97.966,97.826,97.874,679400000.0
2008-02-15 23:55:00,97.863,97.983,97.862,97.951,689000000.0
2008-02-18 00:00:00,97.907,97.938,97.842,97.896,848500000.0
2008-02-18 00:05:00,97.905,97.927,97.821,97.885,978300000.0
2008-02-18 00:10:00,97.86,97.91,97.816,97.82,766300000.0
2008-02-18 00:15:00,97.85,97.92,97.84,97.91,641500000.0
2008-02-18 00:20:00,97.91,97.94,97.86,97.9,538100000.0
2008-02-18 00:25:00,97.9,97.91,97.83,97.87,1282900000.0
2008-02-18 00:30:00,97.87,97.88,97.83,97.865,412700000.0
2008-02-18 00:35:00,97.865,97.865,97.83,97.835,221500000.0
2008-02-18 00:40:00,97.835,97.905,97.835,97.9,300400000.0
2008-02-18 00:45:00,97.9,97.925,97.845,97.875,354100000.0
2008-02-18 00:50:00,97.875,97.885,97.855,97.865,271100000.0
2008-02-18 00:55:00,97.865,97.875,97.84,97.855,261200000.0
2008-02-18 01:00:00,97.855,97.87,97.765,97.8,1550600000.0
2008-02-18 01:05:00,97.8,97.835,97.79,97.81,491600000.0
2008-02-18 01:10:00,97.81,97.875,97.81,97.85,832300000.0
2008-02-18 01:15:00,97.85,97.89,97.85,97.86,625700000.0
2008-02-18 01:20:00,97.86,97.88,97.86,97.87,522600000.0
2008-02-18 01:25:00,97.87,97.885,97.84,97.87,1157400000.0
2008-02-18 01:30:00,97.87,97.91,97.87,97.91,410400000.0
2008-02-18 01:35:00,97.91,97.995,97.9,97.955,448100000.0
2008-02-18 01:40:00,97.955,98.02,97.95,97.98,193000000.0
2008-02-18 01:45:00,97.98,98.06,97.93,97.955,648700000.0
2008-02-18 01:50:00,97.955,97.98,97.935,97.95,261200000.0
2008-02-18 01:55:00,97.95,98.015,97.94,97.99,591200000.0
2008-02-18 02:00:00,97.99,98.09,97.965,98.0,698900000.0
2008-02-18 02:05:00,98.0,98.05,98.0,98.035,480400000.0
2008-02-18 02:10:00,98.035,98.055,98.025,98.055,513800000.0
2008-02-18 02:15:00,98.055,98.215,98.025,98.215,1189000000.0
2008-02-18 02:20:00,98.215,98.43,98.18,98.375,863100000.0
2008-02-18 02:25:00,98.375,98.425,98.34,98.355,1061100000.0
2008-02-18 02:30:00,98.355,98.355,98.245,98.34,1196000000.0
2008-02-18 02:35:00,98.34,98.37,98.305,98.35,880700000.0
2008-02-18 02:40:00,98.35,98.46,98.34,98.395,541700000.0
2008-02-18 02:45:00,98.395,98.505,98.38,98.48,489800000.0
2008-02-18 02:50:00,98.48,98.48,98.355,98.355,963400000.0
2008-02-18 02:55:00,98.355,98.405,98.355,98.375,1298900000.0
2008-02-18 03:00:00,98.375,98.395,98.325,98.395,1185300000.0
2008-02-18 03:05:00,98.395,98.49,98.35,98.49,1166700000.0
2008-02-18 03:10:00,98.49,98.515,98.445,98.49,608400000.0
2008-02-18 03:15:00,98.49,98.5,98.44,98.46,872500000.0
2008-02-18 03:20:00,98.46,98.47,98.4,98.41,507800000.0
2008-02-18 03:25:00,98.41,98.42,98.35,98.38,1412300000.0
2008-02-18 03:30:00,98.38,98.43,98.375,98.42,557700000.0
2008-02-18 03:35:00,98.42,98.42,98.375,98.4,812100000.0
2008-02-18 03:40:00,98.4,98.445,98.39,98.41,447400000.0
2008-02-18 03:45:00,98.41,98.42,98.4,98.415,528800000.0
2008-02-18 03:50:00,98.415,98.47,98.41,98.46,1515900000.0
2008-02-18 03:55:00,98.46,98.46,98.42,98.435,585100000.0
2008-02-18 04:00:00,98.435,98.435,98.405,98.415,473100000.0
2008-02-18 04:05:00,98.415,98.42,98.395,98.415,679300000.0
2008-02-18 04:10:00,98.415,98.42,98.385,98.4,1261900000.0
2008-02-18 04:15:00,98.4,98.42,98.39,98.395,1693500000.0
2008-02-18 04:20:00,98.395,98.42,98.375,98.385,505800000.0
2008-02-18 04:25:00,98.385,98.415,98.385,98.405,425300000.0
2008-02-18 04:30:00,98.405,98.42,98.4,98.41,325800000.0
2008-02-18 04:35:00,98.41,98.42,98.385,98.41,449400000.0
2008-02-18 04:40:00,98.41,98.41,98.365,98.365,412500000.0
2008-02-18 04:45:00,98.365,98.4,98.36,98.38,915100000.0
2008-02-18 04:50:00,98.38,98.42,98.38,98.42,408100000.0
2008-02-18 04:55:00,98.42,98.46,98.41,98.46,426600000.0
2008-02-18 05:00:00,98.46,98.475,98.45,98.465,512900000.0
2008-02-18 05:05:00,98.46,98.505,98.45,98.48,792800000.0
2008-02-18 05:10:00,98.48,98.48,98.46,98.465,376700000.0
2008-02-18 05:15:00,98.465,98.47,98.45,98.465,1055300000.0
2008-02-18 05:20:00,98.465,98.465,98.45,98.45,686200000.0
2008-02-18 05:25:00,98.45,98.51,98.45,98.465,738300000.0
2008-02-18 05:30:00,98.465,98.465,98.43,98.44,658200000.0
2008-02-18 05:35:00,98.44,98.465,98.435,98.455,420500000.0
2008-02-18 05:40:00,98.455,98.48,98.455,98.48,373000000.0
2008-02-18 05:45:00,98.48,98.48,98.425,98.425,2648600000.0
2008-02-18 05:50:00,98.425,98.435,98.395,98.395,2879600000.0
2008-02-18 05:55:00,98.395,98.42,98.39,98.41,1053900000.0
2008-02-18 06:00:00,98.41,98.41,98.29,98.33,1441500000.0
2008-02-18 06:05:00,98.33,98.4,98.325,98.395,1456800000.0
2008-02-18 06:10:00,98.395,98.455,98.36,98.455,1537200000.0
2008-02-18 06:15:00,98.455,98.455,98.375,98.43,1824800000.0
2008-02-18 06:20:00,98.43,98.43,98.37,98.37,1432700000.0
2008-02-18 06:25:00,98.37,98.42,98.365,98.39,436000000.0
2008-02-18 06:30:00,98.4,98.47,98.395,98.47,490500000.0
2008-02-18 06:35:00,98.47,98.485,98.46,98.46,584500000.0
2008-02-18 06:40:00,98.46,98.47,98.415,98.455,420200000.0
2008-02-18 06:45:00,98.455,98.47,98.44,98.47,465500000.0
2008-02-18 06:50:00,98.47,98.485,98.44,98.44,776800000.0
2008-02-18 06:55:00,98.44,98.475,98.44,98.46,482400000.0
2008-02-18 07:00:00,98.46,98.47,98.45,98.47,314200000.0
2008-02-18 07:05:00,98.47,98.495,98.455,98.465,501600000.0
2008-02-18 07:10:00,98.465,98.475,98.44,98.45,1441500000.0
2008-02-18 07:15:00,98.45,98.46,98.42,98.425,775800000.0
2008-02-18 07:20:00,98.425,98.45,98.395,98.4,2165400000.0
2008-02-18 07:25:00,98.4,98.44,98.4,98.435,544800000.0
2008-02-18 07:30:00,98.435,98.44,98.36,98.39,1034500000.0
2008-02-18 07:35:00,98.39,98.4,98.345,98.345,1927400000.0
2008-02-18 07:40:00,98.345,98.395,98.34,98.39,643900000.0
2008-02-18 07:45:00,98.39,98.395,98.35,98.375,1219000000.0
2008-02-18 07:50:00,98.375,98.42,98.375,98.415,1703200000.0
2008-02-18 07:55:00,98.415,98.455,98.4,98.455,509300000.0
2008-02-18 08:00:00,98.455,98.46,98.395,98.425,1043000000.0
2008-02-18 08:05:00,98.425,98.43,98.39,98.425,1254900000.0
2008-02-18 08:10:00,98.425,98.5,98.41,98.49,3070100000.0
2008-02-18 08:15:00,98.49,98.5,98.47,98.485,1326700000.0
2008-02-18 08:20:00,98.485,98.49,98.455,98.455,555400000.0
2008-02-18 08:25:00,98.455,98.46,98.425,98.43,811000000.0
2008-02-18 08:30:00,98.43,98.43,98.39,98.41,1108600000.0
2008-02-18 08:35:00,98.41,98.445,98.405,98.425,1142200000.0
2008-02-18 08:40:00,98.425,98.485,98.425,98.475,1382000000.0
2008-02-18 08:45:00,98.475,98.485,98.46,98.47,980300000.0
2008-02-18 08:50:00,98.47,98.54,98.455,98.49,813600000.0
2008-02-18 08:55:00,98.49,98.52,98.46,98.5,890000000.0
2008-02-18 09:00:00,98.5,98.505,98.42,98.435,1683300000.0
2008-02-18 09:05:00,98.435,98.45,98.41,98.435,2377300000.0
2008-02-18 09:10:00,98.435,98.44,98.41,98.415,2486300000.0
2008-02-18 09:15:00,98.415,98.46,98.4,98.46,2425500000.0
2008-02-18 09:20:00,98.46,98.51,98.455,98.495,3294200000.0
2008-02-18 09:25:00,98.495,98.55,98.495,98.55,2571699999.0
2008-02-18 09:30:00,98.545,98.57,98.495,98.54,723600000.0
2008-02-18 09:35:00,98.54,98.61,98.54,98.59,581000000.0
2008-02-18 09:40:00,98.59,98.61,98.565,98.58,658200000.0
2008-02-18 09:45:00,98.58,98.6,98.53,98.55,537000000.0
2008-02-18 09:50:00,98.55,98.58,98.53,98.53,592600000.0
2008-02-18 09:55:00,98.53,98.58,98.51,98.57,545300000.0
2008-02-18 10:00:00,98.57,98.62,98.52,98.53,688500000.0
2008-02-18 10:05:00,98.53,98.545,98.49,98.535,826800000.0
2008-02-18 10:10:00,98.535,98.545,98.51,98.53,424600000.0
2008-02-18 10:15:00,98.53,98.55,98.51,98.52,579600000.0
2008-02-18 10:20:00,98.52,98.565,98.51,98.535,999000000.0
2008-02-18 10:25:00,98.535,98.55,98.495,98.495,508200000.0
2008-02-18 10:30:00,98.5,98.53,98.47,98.505,1418500000.0
2008-02-18 10:35:00,98.505,98.55,98.5,98.53,1745300000.0
2008-02-18 10:40:00,98.53,98.57,98.48,98.51,1712200000.0
2008-02-18 10:45:00,98.51,98.56,98.5,98.505,1996600000.0
2008-02-18 10:50:00,98.505,98.51,98.395,98.45,2329100000.0
2008-02-18 10:55:00,98.45,98.57,98.44,98.54,795300000.0
2008-02-18 11:00:00,98.54,98.56,98.505,98.55,406300000.0
2008-02-18 11:05:00,98.55,98.595,98.52,98.58,727600000.0
2008-02-18 11:10:00,98.58,98.67,98.56,98.625,634900000.0
2008-02-18 11:15:00,98.63,98.69,98.615,98.625,1641300000.0
2008-02-18 11:20:00,98.625,98.72,98.615,98.69,1431600000.0
2008-02-18 11:25:00,98.69,98.72,98.675,98.71,919600000.0
2008-02-18 11:30:00,98.71,98.74,98.67,98.675,796200000.0
2008-02-18 11:35:00,98.675,98.74,98.66,98.705,748400000.0
2008-02-18 11:40:00,98.705,98.72,98.66,98.68,508600000.0
2008-02-18 11:45:00,98.68,98.685,98.635,98.645,956600000.0
2008-02-18 11:50:00,98.645,98.65,98.575,98.58,1003700000.0
2008-02-18 11:55:00,98.58,98.61,98.53,98.53,698200000.0
2008-02-18 12:00:00,98.53,98.59,98.51,98.575,990900000.0
2008-02-18 12:05:00,98.575,98.585,98.55,98.56,586700000.0
2008-02-18 12:10:00,98.56,98.59,98.54,98.545,487900000.0
2008-02-18 12:15:00,98.545,98.595,98.545,98.58,1185200000.0
2008-02-18 12:20:00,98.58,98.61,98.58,98.59,625200000.0
2008-02-18 12:25:00,98.59,98.59,98.56,98.58,412600000.0
2008-02-18 12:30:00,98.58,98.59,98.56,98.57,197300000.0
2008-02-18 12:35:00,98.57,98.585,98.505,98.56,667000000.0
2008-02-18 12:40:00,98.56,98.56,98.5,98.505,1293400000.0
2008-02-18 12:45:00,98.5,98.55,98.5,98.51,756900000.0
2008-02-18 12:50:00,98.505,98.545,98.495,98.535,571500000.0
2008-02-18 12:55:00,98.535,98.545,98.49,98.49,670300000.0
2008-02-18 13:00:00,98.49,98.535,98.465,98.52,757000000.0
2008-02-18 13:05:00,98.52,98.56,98.49,98.555,553400000.0
2008-02-18 13:10:00,98.555,98.6,98.53,98.585,389900000.0
2008-02-18 13:15:00,98.585,98.62,98.58,98.61,235300000.0
2008-02-18 13:20:00,98.61,98.655,98.61,98.62,321700000.0
2008-02-18 13:25:00,98.62,98.635,98.555,98.565,420200000.0
2008-02-18 13:30:00,98.565,98.585,98.56,98.585,91800000.0
2008-02-18 13:35:00,98.585,98.595,98.545,98.56,302500000.0
2008-02-18 13:40:00,98.57,98.595,98.535,98.535,663000000.0
2008-02-18 13:45:00,98.535,98.61,98.515,98.585,627200000.0
2008-02-18 13:50:00,98.585,98.605,98.56,98.6,171900000.0
2008-02-18 13:55:00,98.6,98.605,98.57,98.57,157800000.0
2008-02-18 14:00:00,98.57,98.6,98.54,98.56,680000000.0
2008-02-18 14:05:00,98.555,98.565,98.515,98.53,289300000.0
2008-02-18 14:10:00,98.53,98.585,98.505,98.57,276800000.0
2008-02-18 14:15:00,98.57,98.635,98.555,98.635,490600000.0
2008-02-18 14:20:00,98.635,98.655,98.595,98.605,557400000.0
2008-02-18 14:25:00,98.605,98.705,98.6,98.7,602000000.0
2008-02-18 14:30:00,98.705,98.725,98.645,98.67,661100000.0
2008-02-18 14:35:00,98.675,98.715,98.635,98.685,370700000.0
2008-02-18 14:40:00,98.69,98.72,98.675,98.71,538100000.0
2008-02-18 14:45:00,98.71,98.74,98.695,98.715,233200000.0
2008-02-18 14:50:00,98.715,98.755,98.705,98.71,307000000.0
2008-02-18 14:55:00,98.71,98.735,98.695,98.72,580700000.0
2008-02-18 15:00:00,98.72,98.73,98.685,98.685,499500000.0
2008-02-18 15:05:00,98.685,98.725,98.68,98.72,720000000.0
2008-02-18 15:10:00,98.72,98.73,98.7,98.725,451600000.0
2008-02-18 15:15:00,98.725,98.73,98.675,98.69,859000000.0
2008-02-18 15:20:00,98.69,98.715,98.645,98.645,660200000.0
2008-02-18 15:25:00,98.645,98.66,98.595,98.61,411100000.0
2008-02-18 15:30:00,98.61,98.645,98.56,98.6,700100000.0
2008-02-18 15:35:00,98.6,98.6,98.54,98.545,527400000.0
2008-02-18 15:40:00,98.55,98.635,98.525,98.63,490900000.0
2008-02-18 15:45:00,98.63,98.645,98.605,98.62,605200000.0
2008-02-18 15:50:00,98.62,98.655,98.6,98.65,698500000.0
2008-02-18 15:55:00,98.65,98.65,98.605,98.605,779500000.0
2008-02-18 16:00:00,98.61,98.635,98.6,98.635,441300000.0
2008-02-18 16:05:00,98.635,98.655,98.59,98.605,226600000.0
2008-02-18 16:10:00,98.605,98.605,98.565,98.6,577800000.0
2008-02-18 16:15:00,98.6,98.65,98.6,98.64,427100000.0
2008-02-18 16:20:00,98.64,98.67,98.63,98.63,771900000.0
2008-02-18 16:25:00,98.635,98.675,98.625,98.655,897200000.0
2008-02-18 16:30:00,98.66,98.675,98.61,98.65,428800000.0
2008-02-18 16:35:00,98.65,98.67,98.65,98.67,85200000.0
2008-02-18 16:40:00,98.67,98.72,98.67,98.72,573300000.0
2008-02-18 16:45:00,98.72,98.72,98.68,98.71,583200000.0
2008-02-18 16:50:00,98.71,98.71,98.65,98.685,753200000.0
2008-02-18 16:55:00,98.68,98.75,98.67,98.74,511700000.0
2008-02-18 17:00:00,98.74,98.79,98.72,98.745,1448500000.0
2008-02-18 17:05:00,98.745,98.8,98.72,98.755,1383000000.0
2008-02-18 17:10:00,98.755,98.77,98.665,98.67,1524500000.0
2008-02-18 17:15:00,98.675,98.715,98.67,98.69,1192300000.0
2008-02-18 17:20:00,98.69,98.72,98.67,98.695,1175700000.0
2008-02-18 17:25:00,98.695,98.78,98.685,98.735,2480900000.0
2008-02-18 17:30:00,98.735,98.79,98.735,98.775,853700000.0
2008-02-18 17:35:00,98.775,98.805,98.755,98.765,1458000000.0
2008-02-18 17:40:00,98.765,98.77,98.715,98.73,981100000.0
2008-02-18 17:45:00,98.73,98.75,98.715,98.73,1061900000.0
2008-02-18 17:50:00,98.73,98.745,98.72,98.74,957300000.0
2008-02-18 17:55:00,98.74,98.81,98.72,98.74,741200000.0
2008-02-18 18:00:00,98.74,98.75,98.66,98.685,878200000.0
2008-02-18 18:05:00,98.685,98.715,98.67,98.68,1131800000.0
2008-02-18 18:10:00,98.68,98.735,98.68,98.735,1083700000.0
2008-02-18 18:15:00,98.735,98.74,98.68,98.7,962600000.0
2008-02-18 18:20:00,98.7,98.705,98.64,98.655,1098100000.0
2008-02-18 18:25:00,98.655,98.68,98.625,98.65,1222300000.0
2008-02-18 18:30:00,98.65,98.69,98.52,98.595,1792200000.0
2008-02-18 18:35:00,98.595,98.705,98.59,98.67,567700000.0
2008-02-18 18:40:00,98.67,98.72,98.645,98.71,844900000.0
2008-02-18 18:45:00,98.71,98.72,98.67,98.68,734300000.0
2008-02-18 18:50:00,98.68,98.77,98.665,98.74,780500000.0
2008-02-18 18:55:00,98.74,98.805,98.715,98.755,433300000.0
2008-02-18 19:00:00,98.755,98.8,98.755,98.775,195600000.0
2008-02-18 19:05:00,98.775,98.79,98.77,98.79,105300000.0
2008-02-18 19:10:00,98.79,98.79,98.735,98.735,240300000.0
2008-02-18 19:15:00,98.735,98.77,98.725,98.77,258300000.0
2008-02-18 19:20:00,98.77,98.77,98.74,98.75,41800000.0
2008-02-18 19:25:00,98.75,98.76,98.725,98.74,535900000.0
2008-02-18 19:30:00,98.74,98.79,98.74,98.79,93600000.0
2008-02-18 19:35:00,98.79,98.81,98.785,98.785,62100000.0
2008-02-18 19:40:00,98.785,98.79,98.745,98.79,450200000.0
2008-02-18 19:45:00,98.79,98.84,98.76,98.78,613600000.0
2008-02-18 19:50:00,98.78,98.8,98.75,98.76,159200000.0
2008-02-18 19:55:00,98.76,98.77,98.72,98.74,164300000.0
2008-02-18 20:00:00,98.74,98.75,98.72,98.72,158100000.0
2008-02-18 20:05:00,98.72,98.72,98.705,98.715,388100000.0
2008-02-18 20:10:00,98.715,98.77,98.705,98.76,256300000.0
2008-02-18 20:15:00,98.76,98.77,98.745,98.75,130100000.0
2008-02-18 20:20:00,98.75,98.775,98.75,98.76,157900000.0
2008-02-18 20:25:00,98.76,98.79,98.76,98.79,108400000.0
2008-02-18 20:30:00,98.79,98.79,98.77,98.78,71500000.0
2008-02-18 20:35:00,98.78,98.8,98.78,98.8,20000000.0
2008-02-18 20:40:00,98.8,98.81,98.8,98.805,49000000.0
2008-02-18 20:45:00,98.805,98.805,98.805,98.805,202400000.0
2008-02-18 20:50:00,98.805,98.84,98.8,98.815,308300000.0
2008-02-18 20:55:00,98.815,98.815,98.775,98.81,352900000.0
2008-02-18 21:00:00,98.81,98.81,98.78,98.79,134000000.0
2008-02-18 21:05:00,98.79,98.8,98.75,98.79,273200000.0
2008-02-18 21:10:00,98.79,98.81,98.775,98.8,323300000.0
2008-02-18 21:15:00,98.8,98.82,98.8,98.82,51800000.0
2008-02-18 21:20:00,98.82,98.82,98.8,98.805,156000000.0
2008-02-18 21:25:00,98.805,98.82,98.8,98.82,204600000.0
2008-02-18 21:30:00,98.82,98.83,98.81,98.82,244600000.0
2008-02-18 21:35:00,98.82,98.85,98.82,98.84,173000000.0
2008-02-18 21:40:00,98.84,98.86,98.83,98.84,513700000.0
2008-02-18 21:45:00,98.84,98.85,98.84,98.84,151600000.0
2008-02-18 21:50:00,98.84,98.85,98.84,98.84,31400000.0
2008-02-18 21:55:00,98.84,98.85,98.84,98.85,178200000.0
2008-02-18 22:00:00,98.85,98.87,98.835,98.835,132800000.0
2008-02-18 22:05:00,98.835,98.85,98.82,98.84,412400000.0
2008-02-18 22:10:00,98.84,98.86,98.84,98.86,275200000.0
2008-02-18 22:15:00,98.86,98.86,98.83,98.835,359800000.0
2008-02-18 22:20:00,98.835,98.86,98.835,98.86,282800000.0
2008-02-18 22:25:00,98.86,98.86,98.84,98.85,332000000.0
2008-02-18 22:30:00,98.85,98.855,98.83,98.84,221900000.0
2008-02-18 22:35:00,98.84,98.845,98.84,98.84,173000000.0
2008-02-18 22:40:00,98.84,98.845,98.83,98.83,176200000.0
2008-02-18 22:45:00,98.83,98.83,98.8,98.82,291700000.0
2008-02-18 22:50:00,98.82,98.83,98.81,98.82,71400000.0
2008-02-18 22:55:00,98.82,98.82,98.79,98.79,100900000.0
2008-02-18 23:00:00,98.79,98.83,98.79,98.82,321100000.0
2008-02-18 23:05:00,98.82,98.85,98.81,98.85,403300000.0
2008-02-18 23:10:00,98.85,98.86,98.83,98.835,173700000.0
2008-02-18 23:15:00,98.835,98.845,98.83,98.84,186000000.0
2008-02-18 23:20:00,98.84,98.85,98.84,98.85,114400000.0
2008-02-18 23:25:00,98.85,98.88,98.85,98.86,207400000.0
2008-02-18 23:30:00,98.86,98.865,98.83,98.835,292200000.0
2008-02-18 23:35:00,98.835,98.845,98.81,98.81,594400000.0
2008-02-18 23:40:00,98.81,98.835,98.8,98.83,314700000.0
2008-02-18 23:45:00,98.83,98.875,98.82,98.86,791100000.0
2008-02-18 23:50:00,98.86,98.88,98.85,98.88,321500000.0
2008-02-18 23:55:00,98.88,98.9,98.845,98.845,263800000.0
2008-02-19 00:00:00,98.83,98.88,98.83,98.87,467400000.0
2008-02-19 00:05:00,98.87,98.87,98.83,98.85,553200000.0
2008-02-19 00:10:00,98.85,98.89,98.85,98.87,103100000.0
2008-02-19 00:15:00,98.87,98.905,98.83,98.87,1105300000.0
2008-02-19 00:20:00,98.87,98.895,98.87,98.88,170600000.0
2008-02-19 00:25:00,98.88,98.92,98.87,98.895,224200000.0
2008-02-19 00:30:00,98.895,98.97,98.89,98.9,1407100000.0
2008-02-19 00:35:00,98.9,98.91,98.86,98.89,1244700000.0
2008-02-19 00:40:00,98.89,99.01,98.885,98.97,862100000.0
2008-02-19 00:45:00,98.97,98.98,98.95,98.95,560500000.0
2008-02-19 00:50:00,98.955,98.99,98.95,98.965,506900000.0
2008-02-19 00:55:00,98.965,98.97,98.895,98.96,475300000.0
2008-02-19 01:00:00,98.96,98.97,98.93,98.96,852300000.0
2008-02-19 01:05:00,98.96,99.06,98.935,99.03,787400000.0
2008-02-19 01:10:00,99.03,99.08,99.02,99.065,308000000.0
2008-02-19 01:15:00,99.065,99.09,99.06,99.06,305800000.0
2008-02-19 01:20:00,99.06,99.09,99.01,99.04,453400000.0
2008-02-19 01:25:00,99.04,99.04,99.01,99.02,170100000.0
2008-02-19 01:30:00,99.02,99.045,99.02,99.045,258000000.0
2008-02-19 01:35:00,99.045,99.045,98.975,98.995,489200000.0
2008-02-19 01:40:00,98.995,99.04,98.98,99.03,229300000.0
2008-02-19 01:45:00,99.03,99.045,99.02,99.045,279600000.0
2008-02-19 01:50:00,99.055,99.15,99.045,99.105,340100000.0
2008-02-19 01:55:00,99.105,99.145,99.085,99.145,398000000.0
2008-02-19 02:00:00,99.145,99.21,99.13,99.21,893500000.0
2008-02-19 02:05:00,99.21,99.225,99.155,99.18,513800000.0
2008-02-19 02:10:00,99.18,99.29,99.18,99.255,475300000.0
2008-02-19 02:15:00,99.255,99.27,99.2,99.27,538300000.0
2008-02-19 02:20:00,99.28,99.3,99.25,99.3,1003000000.0
2008-02-19 02:25:00,99.3,99.3,99.24,99.245,1197900000.0
2008-02-19 02:30:00,99.245,99.55,99.215,99.515,2283200000.0
2008-02-19 02:35:00,99.515,99.525,99.405,99.45,1548200000.0
2008-02-19 02:40:00,99.45,99.46,99.32,99.355,1952200000.0
2008-02-19 02:45:00,99.355,99.41,99.35,99.41,694600000.0
2008-02-19 02:50:00,99.415,99.5,99.38,99.38,542600000.0
2008-02-19 02:55:00,99.405,99.44,99.37,99.43,304700000.0
2008-02-19 03:00:00,99.43,99.45,99.405,99.415,504300000.0
2008-02-19 03:05:00,99.415,99.42,99.33,99.33,584400000.0
2008-02-19 03:10:00,99.33,99.36,99.315,99.315,567700000.0
2008-02-19 03:15:00,99.315,99.33,99.275,99.31,408200000.0
2008-02-19 03:20:00,99.31,99.33,99.3,99.32,392300000.0
2008-02-19 03:25:00,99.32,99.38,99.295,99.37,413900000.0
2008-02-19 03:30:00,99.37,99.445,99.355,99.43,472600000.0
2008-02-19 03:35:00,99.43,99.435,99.405,99.405,317100000.0
2008-02-19 03:40:00,99.41,99.44,99.405,99.43,227400000.0
2008-02-19 03:45:00,99.43,99.445,99.41,99.41,122900000.0
2008-02-19 03:50:00,99.415,99.435,99.37,99.43,233200000.0
2008-02-19 03:55:00,99.425,99.445,99.415,99.445,520200000.0
2008-02-19 04:00:00,99.445,99.48,99.435,99.445,420400000.0
2008-02-19 04:05:00,99.445,99.46,99.415,99.42,859600000.0
2008-02-19 04:10:00,99.42,99.425,99.38,99.425,295700000.0
2008-02-19 04:15:00,99.425,99.435,99.395,99.425,971700000.0
2008-02-19 04:20:00,99.425,99.465,99.425,99.45,344100000.0
2008-02-19 04:25:00,99.45,99.485,99.45,99.47,315300000.0
2008-02-19 04:30:00,99.475,99.48,99.39,99.395,421800000.0
2008-02-19 04:35:00,99.395,99.41,99.375,99.385,612300000.0
2008-02-19 04:40:00,99.385,99.395,99.38,99.385,437800000.0
2008-02-19 04:45:00,99.39,99.405,99.37,99.385,363100000.0
2008-02-19 04:50:00,99.385,99.4,99.36,99.36,521600000.0
2008-02-19 04:55:00,99.36,99.385,99.325,99.34,421000000.0
2008-02-19 05:00:00,99.345,99.37,99.335,99.34,454200000.0
2008-02-19 05:05:00,99.345,99.36,99.335,99.335,395200000.0
2008-02-19 05:10:00,99.335,99.355,99.33,99.355,145100000.0
2008-02-19 05:15:00,99.355,99.385,99.34,99.35,473200000.0
2008-02-19 05:20:00,99.35,99.38,99.34,99.35,452800000.0
2008-02-19 05:25:00,99.35,99.355,99.33,99.335,328300000.0
2008-02-19 05:30:00,99.335,99.39,99.335,99.385,313200000.0
2008-02-19 05:35:00,99.385,99.42,99.37,99.395,277000000.0
2008-02-19 05:40:00,99.395,99.4,99.375,99.38,52000000.0
2008-02-19 05:45:00,99.38,99.43,99.375,99.42,185100000.0
2008-02-19 05:50:00,99.42,99.44,99.4,99.42,158199999.0
2008-02-19 05:55:00,99.42,99.44,99.415,99.435,175300000.0
2008-02-19 06:00:00,99.43,99.47,99.43,99.46,144300000.0
2008-02-19 06:05:00,99.46,99.49,99.46,99.48,88000000.0
2008-02-19 06:10:00,99.48,99.515,99.43,99.44,302000000.0
2008-02-19 06:15:00,99.44,99.47,99.43,99.45,168600000.0
2008-02-19 06:20:00,99.45,99.49,99.435,99.475,224400000.0
2008-02-19 06:25:00,99.475,99.52,99.415,99.48,339500001.0
2008-02-19 06:30:00,99.48,99.48,99.45,99.465,157800000.0
2008-02-19 06:35:00,99.465,99.49,99.43,99.47,236500000.0
2008-02-19 06:40:00,99.47,99.475,99.44,99.45,160600000.0
2008-02-19 06:45:00,99.455,99.475,99.415,99.43,365300000.0
2008-02-19 06:50:00,99.43,99.44,99.39,99.41,855400000.0
2008-02-19 06:55:00,99.405,99.405,99.335,99.365,805000000.0
2008-02-19 07:00:00,99.365,99.4,99.33,99.33,1321700000.0
2008-02-19 07:05:00,99.33,99.35,99.29,99.335,1215100000.0
2008-02-19 07:10:00,99.335,99.345,99.29,99.29,605900000.0
2008-02-19 07:15:00,99.29,99.35,99.275,99.29,536800000.0
2008-02-19 07:20:00,99.29,99.36,99.28,99.32,545500000.0
2008-02-19 07:25:00,99.32,99.395,99.245,99.29,2710400000.0
2008-02-19 07:30:00,99.29,99.34,99.22,99.25,970300000.0
2008-02-19 07:35:00,99.25,99.295,99.22,99.28,521300000.0
2008-02-19 07:40:00,99.28,99.305,99.27,99.27,298100000.0
2008-02-19 07:45:00,99.275,99.28,99.15,99.17,1150500000.0
2008-02-19 07:50:00,99.17,99.185,99.15,99.155,1077000000.0
2008-02-19 07:55:00,99.155,99.215,99.135,99.17,587700000.0
2008-02-19 08:00:00,99.165,99.21,99.11,99.16,1432700000.0
2008-02-19 08:05:00,99.16,99.21,99.155,99.16,396600000.0
2008-02-19 08:10:00,99.165,99.185,99.14,99.185,396200000.0
2008-02-19 08:15:00,99.185,99.22,99.175,99.215,256700000.0
2008-02-19 08:20:00,99.21,99.215,99.165,99.175,611300000.0
2008-02-19 08:25:00,99.17,99.2,99.07,99.12,1957000000.0
2008-02-19 08:30:00,99.12,99.16,99.1,99.12,1359000000.0
2008-02-19 08:35:00,99.12,99.22,99.12,99.205,962200000.0
2008-02-19 08:40:00,99.205,99.205,99.11,99.145,1268000000.0
2008-02-19 08:45:00,99.145,99.25,99.145,99.21,1119000000.0
2008-02-19 08:50:00,99.21,99.255,99.155,99.16,2085800000.0
2008-02-19 08:55:00,99.16,99.19,99.14,99.15,444200000.0
2008-02-19 09:00:00,99.155,99.175,99.045,99.13,1125500000.0
2008-02-19 09:05:00,99.13,99.17,99.105,99.145,832700000.0
2008-02-19 09:10:00,99.145,99.145,98.955,99.015,1872400000.0
2008-02-19 09:15:00,99.015,99.03,98.98,99.005,1047199999.0
2008-02-19 09:20:00,99.005,99.065,98.985,99.005,1130600000.0
2008-02-19 09:25:00,99.005,99.055,98.975,99.035,1798600000.0
2008-02-19 09:30:00,99.035,99.1,99.03,99.09,329000000.0
2008-02-19 09:35:00,99.09,99.15,99.075,99.13,467000000.0
2008-02-19 09:40:00,99.13,99.18,99.09,99.13,740000000.0
2008-02-19 09:45:00,99.13,99.15,99.07,99.12,577500000.0
2008-02-19 09:50:00,99.12,99.135,99.085,99.13,655200000.0
2008-02-19 09:55:00,99.13,99.16,99.12,99.145,455300000.0
2008-02-19 10:00:00,99.145,99.16,99.09,99.16,467500000.0
2008-02-19 10:05:00,99.16,99.19,99.125,99.15,328200000.0
2008-02-19 10:10:00,99.15,99.15,99.08,99.1,523000000.0
2008-02-19 10:15:00,99.1,99.135,99.085,99.12,1163500000.0
2008-02-19 10:20:00,99.12,99.21,99.11,99.17,1243100000.0
2008-02-19 10:25:00,99.17,99.19,99.15,99.17,1210900000.0
2008-02-19 10:30:00,99.17,99.2,99.16,99.19,655300000.0
2008-02-19 10:35:00,99.19,99.22,99.13,99.14,759000000.0
2008-02-19 10:40:00,99.14,99.155,99.11,99.12,1208000000.0
2008-02-19 10:45:00,99.12,99.12,99.065,99.085,1243300000.0
2008-02-19 10:50:00,99.09,99.135,99.07,99.12,1121000000.0
2008-02-19 10:55:00,99.12,99.17,99.09,99.17,1520400000.0
2008-02-19 11:00:00,99.17,99.17,98.99,98.99,1398100000.0
2008-02-19 11:05:00,98.98,99.05,98.98,99.01,1235500000.0
2008-02-19 11:10:00,99.01,99.03,98.935,98.99,1830000000.0
2008-02-19 11:15:00,98.99,99.04,98.97,99.01,1568600000.0
2008-02-19 11:20:00,99.01,99.05,98.93,98.955,1204900000.0
2008-02-19 11:25:00,98.955,99.01,98.925,98.995,1544600000.0
2008-02-19 11:30:00,98.995,99.02,98.97,99.0,1594200000.0
2008-02-19 11:35:00,99.01,99.03,98.91,98.92,1215500000.0
2008-02-19 11:40:00,98.92,98.98,98.88,98.97,1294800000.0
2008-02-19 11:45:00,98.97,99.075,98.965,99.04,1543800000.0
2008-02-19 11:50:00,99.045,99.2,99.04,99.18,852100000.0
2008-02-19 11:55:00,99.18,99.21,99.12,99.12,637600000.0
2008-02-19 12:00:00,99.12,99.14,99.055,99.1,423100000.0
2008-02-19 12:05:00,99.1,99.155,99.09,99.15,719000000.0
2008-02-19 12:10:00,99.15,99.21,99.15,99.18,392800000.0
2008-02-19 12:15:00,99.17,99.17,99.12,99.14,368900000.0
2008-02-19 12:20:00,99.14,99.15,98.995,98.995,826000000.0
2008-02-19 12:25:00,99.0,99.05,98.97,99.005,980700000.0
2008-02-19 12:30:00,99.005,99.035,98.93,98.95,955600000.0
2008-02-19 12:35:00,98.95,98.95,98.85,98.86,1242900000.0
2008-02-19 12:40:00,98.855,98.89,98.77,98.87,1209500000.0
2008-02-19 12:45:00,98.87,98.92,98.8,98.815,800500000.0
2008-02-19 12:50:00,98.815,98.95,98.815,98.92,1330800000.0
2008-02-19 12:55:00,98.92,98.96,98.86,98.87,760400000.0
2008-02-19 13:00:00,98.87,98.89,98.815,98.84,1023300000.0
2008-02-19 13:05:00,98.84,98.84,98.755,98.835,1117500000.0
2008-02-19 13:10:00,98.835,98.93,98.825,98.91,416900000.0
2008-02-19 13:15:00,98.91,98.98,98.9,98.93,244500000.0
2008-02-19 13:20:00,98.93,98.94,98.83,98.85,336100000.0
2008-02-19 13:25:00,98.85,98.92,98.85,98.865,209200000.0
2008-02-19 13:30:00,98.865,98.98,98.84,98.97,826400000.0
2008-02-19 13:35:00,98.97,99.09,98.96,99.03,662600000.0
2008-02-19 13:40:00,99.03,99.09,99.025,99.07,542700000.0
2008-02-19 13:45:00,99.07,99.23,99.07,99.19,833400000.0
2008-02-19 13:50:00,99.19,99.22,99.15,99.15,508700000.0
2008-02-19 13:55:00,99.15,99.19,99.15,99.19,294400000.0
2008-02-19 14:00:00,99.19,99.19,99.0,99.0,653900000.0
2008-02-19 14:05:00,99.0,99.07,98.985,99.065,472100000.0
2008-02-19 14:10:00,99.065,99.09,99.04,99.05,781700000.0
2008-02-19 14:15:00,99.05,99.11,99.035,99.075,670000000.0
2008-02-19 14:20:00,99.075,99.12,99.035,99.06,774500000.0
2008-02-19 14:25:00,99.06,99.065,99.03,99.035,372600000.0
2008-02-19 14:30:00,99.035,99.055,99.015,99.045,387700000.0
2008-02-19 14:35:00,99.045,99.25,99.045,99.22,385300000.0
2008-02-19 14:40:00,99.22,99.23,99.16,99.21,351800000.0
2008-02-19 14:45:00,99.21,99.24,99.195,99.21,379600000.0
2008-02-19 14:50:00,99.21,99.23,99.185,99.22,413800000.0
2008-02-19 14:55:00,99.22,99.25,99.2,99.235,599900000.0
2008-02-19 15:00:00,99.235,99.25,99.19,99.21,723600000.0
2008-02-19 15:05:00,99.21,99.225,99.145,99.165,371800000.0
2008-02-19 15:10:00,99.165,99.25,99.16,99.245,539600000.0
2008-02-19 15:15:00,99.255,99.29,99.23,99.24,424300000.0
2008-02-19 15:20:00,99.24,99.33,99.24,99.32,480600000.0
2008-02-19 15:25:00,99.32,99.41,99.3,99.385,724200000.0
2008-02-19 15:30:00,99.385,99.41,99.33,99.34,746700000.0
2008-02-19 15:35:00,99.34,99.39,99.33,99.34,919500000.0
2008-02-19 15:40:00,99.34,99.34,99.23,99.24,524800000.0
2008-02-19 15:45:00,99.245,99.27,99.15,99.16,592600000.0
2008-02-19 15:50:00,99.16,99.19,99.105,99.115,675800000.0
2008-02-19 15:55:00,99.115,99.19,99.11,99.16,260500000.0
2008-02-19 16:00:00,99.16,99.19,99.115,99.14,494200000.0
2008-02-19 16:05:00,99.14,99.245,99.14,99.22,609800000.0
2008-02-19 16:10:00,99.225,99.31,99.2,99.27,513600000.0
2008-02-19 16:15:00,99.27,99.34,99.27,99.29,385500000.0
2008-02-19 16:20:00,99.29,99.315,99.245,99.315,299300000.0
2008-02-19 16:25:00,99.32,99.37,99.275,99.305,994800000.0
2008-02-19 16:30:00,99.305,99.495,99.29,99.485,503700000.0
2008-02-19 16:35:00,99.49,99.51,99.27,99.28,1000150000.0
2008-02-19 16:40:00,99.28,99.33,99.225,99.325,552850000.0
2008-02-19 16:45:00,99.325,99.39,99.25,99.255,844700000.0
2008-02-19 16:50:00,99.255,99.29,99.21,99.245,1005900000.0
2008-02-19 16:55:00,99.25,99.255,99.095,99.13,637650000.0
2008-02-19 17:00:00,99.13,99.21,99.07,99.07,744300000.0
2008-02-19 17:05:00,99.07,99.14,99.045,99.12,468200000.0
2008-02-19 17:10:00,99.12,99.14,99.09,99.1,267100000.0
2008-02-19 17:15:00,99.1,99.21,99.1,99.21,382150000.0
2008-02-19 17:20:00,99.21,99.22,99.17,99.21,200050000.0
2008-02-19 17:25:00,99.21,99.235,99.11,99.12,334800000.0
2008-02-19 17:30:00,99.12,99.14,99.0,99.025,1146250000.0
2008-02-19 17:35:00,99.025,99.075,99.005,99.045,397600000.0
2008-02-19 17:40:00,99.045,99.065,98.945,98.945,500550000.0
2008-02-19 17:45:00,98.945,99.005,98.91,98.945,756300000.0
2008-02-19 17:50:00,98.945,99.045,98.935,99.005,549400000.0
2008-02-19 17:55:00,99.005,99.1,98.96,98.98,505300000.0
2008-02-19 18:00:00,98.98,99.03,98.94,98.94,845800000.0
2008-02-19 18:05:00,98.94,98.94,98.845,98.855,987900000.0
2008-02-19 18:10:00,98.855,98.9,98.805,98.85,632300000.0
2008-02-19 18:15:00,98.85,98.86,98.82,98.825,441000000.0
2008-02-19 18:20:00,98.825,98.825,98.76,98.81,602000000.0
2008-02-19 18:25:00,98.81,98.84,98.715,98.735,524000000.0
2008-02-19 18:30:00,98.735,98.8,98.6,98.8,737700000.0
2008-02-19 18:35:00,98.795,98.86,98.78,98.845,586900000.0
2008-02-19 18:40:00,98.845,98.91,98.845,98.89,430800000.0
2008-02-19 18:45:00,98.89,98.94,98.88,98.89,288800000.0
2008-02-19 18:50:00,98.89,98.985,98.83,98.93,709600000.0
2008-02-19 18:55:00,98.925,98.955,98.89,98.915,683800000.0
2008-02-19 19:00:00,98.915,98.935,98.89,98.92,494100000.0
2008-02-19 19:05:00,98.92,98.995,98.875,98.995,567900000.0
2008-02-19 19:10:00,98.995,99.095,98.925,98.935,749500000.0
2008-02-19 19:15:00,98.94,98.99,98.9,98.98,654000000.0
2008-02-19 19:20:00,98.98,99.1,98.975,99.085,358500000.0
2008-02-19 19:25:00,99.08,99.135,99.02,99.135,555100000.0
2008-02-19 19:30:00,99.135,99.16,99.095,99.1,230200000.0
2008-02-19 19:35:00,99.1,99.11,99.02,99.02,482300000.0
2008-02-19 19:40:00,99.02,99.02,98.955,98.99,355200000.0
2008-02-19 19:45:00,98.99,99.0,98.91,98.99,289600000.0
2008-02-19 19:50:00,98.99,99.165,98.97,99.115,420400000.0
2008-02-19 19:55:00,99.115,99.145,99.015,99.055,460700000.0
2008-02-19 20:00:00,99.055,99.125,99.05,99.08,916700000.0
2008-02-19 20:05:00,99.08,99.14,99.065,99.14,533300000.0
2008-02-19 20:10:00,99.14,99.185,99.14,99.155,468900000.0
2008-02-19 20:15:00,99.155,99.3,99.155,99.24,537500000.0
2008-02-19 20:20:00,99.24,99.27,99.215,99.27,731200000.0
2008-02-19 20:25:00,99.27,99.39,99.26,99.36,386600000.0
2008-02-19 20:30:00,99.36,99.41,99.33,99.38,619300000.0
2008-02-19 20:35:00,99.38,99.47,99.37,99.41,547100000.0
2008-02-19 20:40:00,99.42,99.42,99.31,99.31,919700000.0
2008-02-19 20:45:00,99.31,99.31,99.27,99.29,855400000.0
2008-02-19 20:50:00,99.29,99.36,99.275,99.36,799800000.0
2008-02-19 20:55:00,99.36,99.37,99.29,99.305,809600000.0
2008-02-19 21:00:00,99.305,99.32,99.255,99.265,1332700000.0
2008-02-19 21:05:00,99.265,99.265,99.19,99.205,510900000.0
2008-02-19 21:10:00,99.205,99.25,99.205,99.23,927800000.0
2008-02-19 21:15:00,99.23,99.24,99.165,99.2,1091950000.0
2008-02-19 21:20:00,99.2,99.3,99.2,99.3,738650000.0
2008-02-19 21:25:00,99.3,99.36,99.29,99.315,840050000.0
2008-02-19 21:30:00,99.315,99.32,99.145,99.15,1322450000.0
2008-02-19 21:35:00,99.15,99.16,99.065,99.095,992900000.0
2008-02-19 21:40:00,99.095,99.15,99.08,99.115,1243700000.0
2008-02-19 21:45:00,99.115,99.12,99.015,99.05,1343350000.0
2008-02-19 21:50:00,99.05,99.065,98.945,99.0,1091600000.0
2008-02-19 21:55:00,99.0,99.08,99.0,99.08,682800000.0
2008-02-19 22:00:00,99.08,99.08,98.96,98.98,1145500000.0
2008-02-19 22:05:00,98.985,99.08,98.965,99.035,1293100000.0
2008-02-19 22:10:00,99.035,99.08,99.03,99.06,762600000.0
2008-02-19 22:15:00,99.06,99.07,98.97,99.01,921400000.0
2008-02-19 22:20:00,99.01,99.03,98.925,98.965,1136100000.0
2008-02-19 22:25:00,98.965,99.025,98.89,98.9,1105400000.0
2008-02-19 22:30:00,98.9,98.92,98.88,98.91,266500000.0
2008-02-19 22:35:00,98.91,99.035,98.9,98.94,828000000.0
2008-02-19 22:40:00,98.94,99.03,98.94,98.995,732400000.0
2008-02-19 22:45:00,98.995,99.02,98.88,98.88,349200000.0
2008-02-19 22:50:00,98.885,98.93,98.86,98.885,523200000.0
2008-02-19 22:55:00,98.885,98.93,98.86,98.885,428500000.0
2008-02-19 23:00:00,98.895,98.98,98.895,98.98,325300000.0
2008-02-19 23:05:00,98.98,99.04,98.975,98.99,727500000.0
2008-02-19 23:10:00,98.99,99.02,98.935,99.0,1133300000.0
2008-02-19 23:15:00,99.0,99.04,98.96,98.98,598300000.0
2008-02-19 23:20:00,98.98,99.02,98.93,98.995,460100000.0
2008-02-19 23:25:00,98.995,99.0,98.95,98.965,825700000.0
2008-02-19 23:30:00,98.965,99.03,98.965,98.98,420300000.0
2008-02-19 23:35:00,98.985,99.0,98.96,98.99,487000000.0
2008-02-19 23:40:00,98.99,99.01,98.98,98.98,591500000.0
2008-02-19 23:45:00,98.98,98.99,98.95,98.95,417300000.0
2008-02-19 23:50:00,98.95,99.03,98.95,99.0,560200000.0
2008-02-19 23:55:00,99.0,99.02,98.98,99.015,495300000.0
2008-02-20 00:00:00,99.015,99.1,99.0,99.06,531700000.0
2008-02-20 00:05:00,99.06,99.07,99.02,99.03,282600000.0
2008-02-20 00:10:00,99.03,99.08,99.03,99.06,136200000.0
2008-02-20 00:15:00,99.07,99.1,99.07,99.09,141700000.0
2008-02-20 00:20:00,99.09,99.14,99.09,99.14,205900000.0
2008-02-20 00:25:00,99.14,99.21,99.12,99.18,228900000.0
2008-02-20 00:30:00,99.18,99.2,99.16,99.19,186500000.0
2008-02-20 00:35:00,99.19,99.26,99.185,99.255,656400000.0
2008-02-20 00:40:00,99.255,99.27,99.225,99.255,223800000.0
2008-02-20 00:45:00,99.255,99.265,99.24,99.24,92700000.0
2008-02-20 00:50:00,99.24,99.285,99.225,99.28,236500000.0
2008-02-20 00:55:00,99.285,99.295,99.265,99.28,90800000.0
2008-02-20 01:00:00,99.28,99.295,99.255,99.285,226100000.0
2008-02-20 01:05:00,99.295,99.295,99.275,99.29,249600000.0
2008-02-20 01:10:00,99.29,99.395,99.28,99.37,591100000.0
2008-02-20 01:15:00,99.37,99.375,99.335,99.355,877000000.0
2008-02-20 01:20:00,99.355,99.4,99.35,99.395,719800000.0
2008-02-20 01:25:00,99.395,99.405,99.305,99.305,1040400000.0
2008-02-20 01:30:00,99.305,99.305,99.265,99.29,1205900000.0
2008-02-20 01:35:00,99.29,99.305,99.27,99.295,797100000.0
2008-02-20 01:40:00,99.295,99.41,99.295,99.41,302100000.0
2008-02-20 01:45:00,99.41,99.45,99.38,99.42,179200000.0
2008-02-20 01:50:00,99.42,99.45,99.41,99.445,122000000.0
2008-02-20 01:55:00,99.44,99.45,99.405,99.415,102500000.0
2008-02-20 02:00:00,99.415,99.43,99.36,99.365,233100000.0
2008-02-20 02:05:00,99.37,99.385,99.325,99.325,321700000.0
2008-02-20 02:10:00,99.33,99.335,99.24,99.265,487700000.0
2008-02-20 02:15:00,99.265,99.29,99.22,99.225,239600000.0
2008-02-20 02:20:00,99.225,99.25,99.2,99.23,137800000.0
2008-02-20 02:25:00,99.23,99.25,99.21,99.225,132200000.0
2008-02-20 02:30:00,99.22,99.25,99.135,99.135,182300000.0
2008-02-20 02:35:00,99.135,99.17,99.06,99.08,305800000.0
2008-02-20 02:40:00,99.08,99.08,98.94,98.98,443100000.0
2008-02-20 02:45:00,98.98,99.01,98.955,98.98,476900000.0
2008-02-20 02:50:00,98.98,99.05,98.97,99.025,441700000.0
2008-02-20 02:55:00,99.025,99.195,99.0,99.18,323000000.0
2008-02-20 03:00:00,99.18,99.19,99.095,99.13,795200000.0
2008-02-20 03:05:00,99.135,99.16,99.08,99.085,227200000.0
2008-02-20 03:10:00,99.09,99.1,99.04,99.05,233400000.0
2008-02-20 03:15:00,99.05,99.06,99.01,99.045,339000000.0
2008-02-20 03:20:00,99.045,99.055,99.01,99.02,327200000.0
2008-02-20 03:25:00,99.02,99.025,98.98,98.99,608800000.0
2008-02-20 03:30:00,98.99,98.99,98.91,98.94,271000000.0
2008-02-20 03:35:00,98.94,99.01,98.915,99.0,187300000.0
2008-02-20 03:40:00,99.0,99.005,98.94,98.955,321400000.0
2008-02-20 03:45:00,98.955,99.015,98.955,99.015,485400000.0
2008-02-20 03:50:00,99.015,99.025,98.935,98.97,591200000.0
2008-02-20 03:55:00,98.97,98.975,98.905,98.91,448800000.0
2008-02-20 04:00:00,98.915,98.92,98.82,98.84,629300000.0
2008-02-20 04:05:00,98.84,98.865,98.81,98.855,510200000.0
2008-02-20 04:10:00,98.855,98.885,98.81,98.83,421700000.0
2008-02-20 04:15:00,98.83,98.87,98.82,98.84,161800000.0
2008-02-20 04:20:00,98.84,98.87,98.8,98.81,398000000.0
2008-02-20 04:25:00,98.81,98.91,98.81,98.845,677100000.0
2008-02-20 04:30:00,98.84,98.88,98.81,98.84,358600000.0
2008-02-20 04:35:00,98.84,98.91,98.825,98.91,464000000.0
2008-02-20 04:40:00,98.91,99.08,98.89,99.045,595400000.0
2008-02-20 04:45:00,99.045,99.115,99.025,99.09,576100000.0
2008-02-20 04:50:00,99.095,99.13,99.05,99.07,286900000.0
2008-02-20 04:55:00,99.07,99.11,99.06,99.085,495100000.0
2008-02-20 05:00:00,99.08,99.11,99.015,99.02,639100000.0
2008-02-20 05:05:00,99.02,99.08,98.99,99.08,259500000.0
2008-02-20 05:10:00,99.08,99.08,99.035,99.05,156500000.0
2008-02-20 05:15:00,99.055,99.06,99.025,99.045,330300000.0
2008-02-20 05:20:00,99.045,99.045,98.99,98.99,286100000.0
2008-02-20 05:25:00,98.99,99.01,98.95,98.96,279000000.0
2008-02-20 05:30:00,98.96,98.98,98.94,98.98,337100000.0
2008-02-20 05:35:00,98.98,99.03,98.98,99.02,140900000.0
2008-02-20 05:40:00,99.02,99.02,98.925,98.94,323500000.0
2008-02-20 05:45:00,98.945,98.965,98.935,98.96,773600000.0
2008-02-20 05:50:00,98.96,99.005,98.95,98.98,368900000.0
2008-02-20 05:55:00,98.98,98.985,98.875,98.885,447500000.0
2008-02-20 06:00:00,98.885,98.885,98.79,98.795,740400000.0
2008-02-20 06:05:00,98.795,98.81,98.65,98.685,1014800000.0
2008-02-20 06:10:00,98.68,98.83,98.68,98.795,1060900000.0
2008-02-20 06:15:00,98.795,98.84,98.75,98.81,578000000.0
2008-02-20 06:20:00,98.815,98.82,98.705,98.725,1133400000.0
2008-02-20 06:25:00,98.725,98.81,98.695,98.78,1294200000.0
2008-02-20 06:30:00,98.78,98.85,98.765,98.835,611200000.0
2008-02-20 06:35:00,98.835,98.865,98.815,98.835,1565400000.0
2008-02-20 06:40:00,98.835,98.855,98.81,98.84,1336900000.0
2008-02-20 06:45:00,98.84,98.85,98.78,98.78,777300000.0
2008-02-20 06:50:00,98.78,98.8,98.745,98.75,415100000.0
2008-02-20 06:55:00,98.75,98.8,98.73,98.76,284800000.0
2008-02-20 07:00:00,98.76,98.76,98.69,98.7,431800000.0
2008-02-20 07:05:00,98.7,98.73,98.69,98.725,334700000.0
2008-02-20 07:10:00,98.725,98.76,98.725,98.74,578000000.0
2008-02-20 07:15:00,98.74,98.77,98.73,98.73,706900000.0
2008-02-20 07:20:00,98.73,98.775,98.72,98.72,583100000.0
2008-02-20 07:25:00,98.725,98.73,98.64,98.65,1572400000.0
2008-02-20 07:30:00,98.65,98.745,98.64,98.715,541300000.0
2008-02-20 07:35:00,98.72,98.73,98.69,98.73,483300000.0
2008-02-20 07:40:00,98.73,98.755,98.68,98.705,650000000.0
2008-02-20 07:45:00,98.705,98.715,98.65,98.665,627500000.0
2008-02-20 07:50:00,98.67,98.675,98.61,98.625,1118000000.0
2008-02-20 07:55:00,98.625,98.635,98.515,98.525,1330500000.0
2008-02-20 08:00:00,98.52,98.535,98.48,98.52,1406800000.0
2008-02-20 08:05:00,98.515,98.57,98.465,98.49,1254300000.0
2008-02-20 08:10:00,98.49,98.52,98.43,98.44,960200000.0
2008-02-20 08:15:00,98.44,98.51,98.405,98.5,1304300000.0
2008-02-20 08:20:00,98.5,98.52,98.435,98.47,1588200000.0
2008-02-20 08:25:00,98.47,98.515,98.455,98.495,578200000.0
2008-02-20 08:30:00,98.495,98.525,98.48,98.485,307300000.0
2008-02-20 08:35:00,98.485,98.575,98.48,98.575,346600000.0
2008-02-20 08:40:00,98.575,98.63,98.565,98.585,497000000.0
2008-02-20 08:45:00,98.585,98.63,98.575,98.625,714900000.0
2008-02-20 08:50:00,98.625,98.695,98.605,98.61,686100000.0
2008-02-20 08:55:00,98.615,98.63,98.565,98.57,817500000.0
2008-02-20 09:00:00,98.565,98.59,98.49,98.535,843300000.0
2008-02-20 09:05:00,98.535,98.565,98.485,98.495,1281900000.0
2008-02-20 09:10:00,98.495,98.57,98.455,98.555,797400000.0
2008-02-20 09:15:00,98.555,98.595,98.5,98.525,690300000.0
2008-02-20 09:20:00,98.52,98.54,98.445,98.465,930000000.0
2008-02-20 09:25:00,98.465,98.5,98.425,98.46,1100800000.0
2008-02-20 09:30:00,98.46,98.54,98.42,98.52,595600000.0
2008-02-20 09:35:00,98.52,98.55,98.465,98.54,736300000.0
2008-02-20 09:40:00,98.54,98.675,98.53,98.63,444200000.0
2008-02-20 09:45:00,98.63,98.64,98.515,98.63,609700000.0
2008-02-20 09:50:00,98.63,98.64,98.555,98.59,605900000.0
2008-02-20 09:55:00,98.59,98.59,98.46,98.495,740500000.0
2008-02-20 10:00:00,98.495,98.505,98.4,98.475,510000000.0
2008-02-20 10:05:00,98.475,98.55,98.46,98.52,332300000.0
2008-02-20 10:10:00,98.52,98.63,98.51,98.59,553700000.0
2008-02-20 10:15:00,98.59,98.6,98.53,98.535,262800000.0
2008-02-20 10:20:00,98.535,98.56,98.47,98.56,546800000.0
2008-02-20 10:25:00,98.56,98.61,98.495,98.515,527400000.0
2008-02-20 10:30:00,98.515,98.55,98.46,98.52,609000000.0
2008-02-20 10:35:00,98.52,98.655,98.52,98.655,465800000.0
2008-02-20 10:40:00,98.655,98.66,98.57,98.57,346800000.0
2008-02-20 10:45:00,98.57,98.69,98.56,98.67,483700000.0
2008-02-20 10:50:00,98.67,98.67,98.56,98.58,531000000.0
2008-02-20 10:55:00,98.58,98.615,98.555,98.61,555900000.0
2008-02-20 11:00:00,98.61,98.62,98.545,98.57,1313500000.0
2008-02-20 11:05:00,98.57,98.625,98.55,98.59,1046200000.0
2008-02-20 11:10:00,98.59,98.6,98.55,98.59,924400000.0
2008-02-20 11:15:00,98.595,98.62,98.58,98.62,1060100000.0
2008-02-20 11:20:00,98.615,98.685,98.61,98.67,1145700000.0
2008-02-20 11:25:00,98.675,98.75,98.67,98.745,1388000000.0
2008-02-20 11:30:00,98.745,98.76,98.67,98.75,1152500000.0
2008-02-20 11:35:00,98.75,98.78,98.735,98.77,992500000.0
2008-02-20 11:40:00,98.77,98.835,98.735,98.74,932900000.0
2008-02-20 11:45:00,98.74,98.76,98.715,98.72,444100000.0
2008-02-20 11:50:00,98.72,98.74,98.68,98.69,483500000.0
2008-02-20 11:55:00,98.69,98.785,98.69,98.77,347300000.0
2008-02-20 12:00:00,98.77,98.84,98.76,98.84,976700000.0
2008-02-20 12:05:00,98.835,98.87,98.82,98.85,1156800000.0
2008-02-20 12:10:00,98.845,98.86,98.78,98.825,642300000.0
2008-02-20 12:15:00,98.825,98.855,98.8,98.83,1027100000.0
2008-02-20 12:20:00,98.83,98.88,98.8,98.81,1444800000.0
2008-02-20 12:25:00,98.82,98.85,98.75,98.755,1042700000.0
2008-02-20 12:30:00,98.755,98.81,98.715,98.785,878000000.0
2008-02-20 12:35:00,98.79,98.825,98.78,98.82,914200000.0
2008-02-20 12:40:00,98.82,98.86,98.78,98.79,686800000.0
2008-02-20 12:45:00,98.79,98.865,98.79,98.855,735600000.0
2008-02-20 12:50:00,98.85,98.87,98.785,98.805,783200000.0
2008-02-20 12:55:00,98.805,98.85,98.785,98.84,916600000.0
2008-02-20 13:00:00,98.84,98.85,98.785,98.8,478700000.0
2008-02-20 13:05:00,98.8,98.85,98.8,98.8,698100000.0
2008-02-20 13:10:00,98.805,98.805,98.67,98.675,539600000.0
2008-02-20 13:15:00,98.67,98.76,98.66,98.725,697900000.0
2008-02-20 13:20:00,98.725,98.77,98.72,98.77,587500000.0
2008-02-20 13:25:00,98.775,98.79,98.72,98.735,1446400000.0
2008-02-20 13:30:00,98.735,98.79,98.66,98.68,756500000.0
2008-02-20 13:35:00,98.68,98.68,98.625,98.65,507200000.0
2008-02-20 13:40:00,98.65,98.65,98.56,98.625,1259000000.0
2008-02-20 13:45:00,98.62,98.67,98.57,98.65,1651400000.0
2008-02-20 13:50:00,98.65,98.705,98.63,98.655,1511800000.0
2008-02-20 13:55:00,98.655,98.705,98.63,98.63,1327300000.0
2008-02-20 14:00:00,98.63,98.69,98.57,98.58,994100000.0
2008-02-20 14:05:00,98.58,98.6,98.495,98.555,1579100000.0
2008-02-20 14:10:00,98.555,98.61,98.42,98.42,1284200000.0
2008-02-20 14:15:00,98.42,98.5,98.355,98.5,1837900000.0
2008-02-20 14:20:00,98.5,98.55,98.37,98.54,2141700000.0
2008-02-20 14:25:00,98.54,98.63,98.48,98.52,2360600000.0
2008-02-20 14:30:00,98.52,98.555,98.465,98.555,2449200000.0
2008-02-20 14:35:00,98.555,98.595,98.495,98.585,1906600000.0
2008-02-20 14:40:00,98.585,98.635,98.535,98.585,2009000000.0
2008-02-20 14:45:00,98.585,98.635,98.565,98.58,1470900000.0
2008-02-20 14:50:00,98.58,98.69,98.58,98.645,1668600000.0
2008-02-20 14:55:00,98.645,98.675,98.595,98.67,1323400000.0
2008-02-20 15:00:00,98.67,98.84,98.65,98.83,1053000000.0
2008-02-20 15:05:00,98.83,98.87,98.78,98.81,572300000.0
2008-02-20 15:10:00,98.81,98.81,98.74,98.75,521200000.0
2008-02-20 15:15:00,98.75,98.75,98.6,98.66,771600000.0
2008-02-20 15:20:00,98.66,98.73,98.635,98.65,1254400000.0
2008-02-20 15:25:00,98.65,98.69,98.585,98.605,1455400000.0
2008-02-20 15:30:00,98.495,98.725,98.42,98.725,1440600000.0
2008-02-20 15:35:00,98.725,98.74,98.36,98.41,1290900000.0
2008-02-20 15:40:00,98.41,98.47,98.22,98.45,1443400000.0
2008-02-20 15:45:00,98.45,98.5,98.385,98.4,1112400000.0
2008-02-20 15:50:00,98.4,98.6,98.395,98.535,750300000.0
2008-02-20 15:55:00,98.535,98.67,98.52,98.655,1059200001.0
2008-02-20 16:00:00,98.665,98.775,98.63,98.69,3165899996.0
2008-02-20 16:05:00,98.69,98.715,98.625,98.645,2303400002.0
2008-02-20 16:10:00,98.645,98.72,98.62,98.635,3279500000.0
2008-02-20 16:15:00,98.635,98.66,98.585,98.65,2536700000.0
2008-02-20 16:20:00,98.65,98.705,98.625,98.675,2815300005.0
2008-02-20 16:25:00,98.675,98.765,98.62,98.71,1839500000.0
2008-02-20 16:30:00,98.705,98.845,98.675,98.755,1912500000.0
2008-02-20 16:35:00,98.755,98.885,98.74,98.835,1713200000.0
2008-02-20 16:40:00,98.835,98.875,98.785,98.81,2182900000.0
2008-02-20 16:45:00,98.81,98.89,98.8,98.83,3642149999.0
2008-02-20 16:50:00,98.83,98.83,98.72,98.8,3096400000.0
2008-02-20 16:55:00,98.8,98.8,98.715,98.72,2993299996.0
2008-02-20 17:00:00,98.715,98.73,98.55,98.58,2950700000.0
2008-02-20 17:05:00,98.58,98.66,98.5,98.55,3336099995.0
2008-02-20 17:10:00,98.55,98.61,98.51,98.585,3012800000.0
2008-02-20 17:15:00,98.585,98.725,98.575,98.675,3787300000.0
2008-02-20 17:20:00,98.68,98.745,98.645,98.745,3239300000.0
2008-02-20 17:25:00,98.745,98.76,98.7,98.74,1797400000.0
2008-02-20 17:30:00,98.75,98.75,98.57,98.57,3222200000.0
2008-02-20 17:35:00,98.57,98.7,98.56,98.63,2812800000.0
2008-02-20 17:40:00,98.63,98.73,98.62,98.68,2535900000.0
2008-02-20 17:45:00,98.69,98.74,98.66,98.66,3091500000.0
2008-02-20 17:50:00,98.66,98.715,98.63,98.67,2755500000.0
2008-02-20 17:55:00,98.67,98.76,98.64,98.74,3520800000.0
2008-02-20 18:00:00,98.75,98.755,98.68,98.685,2627200000.0
2008-02-20 18:05:00,98.69,98.71,98.63,98.63,2701400000.0
2008-02-20 18:10:00,98.63,98.66,98.61,98.63,2619800000.0
2008-02-20 18:15:00,98.63,98.75,98.63,98.7,3229100000.0
2008-02-20 18:20:00,98.7,98.77,98.66,98.73,2152600000.0
2008-02-20 18:25:00,98.735,98.8,98.73,98.73,2197900000.0
2008-02-20 18:30:00,98.73,98.78,98.72,98.76,2632300000.0
2008-02-20 18:35:00,98.76,98.79,98.72,98.73,2762299998.0
2008-02-20 18:40:00,98.73,98.74,98.68,98.72,1828300000.0
2008-02-20 18:45:00,98.72,98.78,98.71,98.77,1837000000.0
2008-02-20 18:50:00,98.77,98.795,98.76,98.78,1254700000.0
2008-02-20 18:55:00,98.78,98.81,98.75,98.75,1551800000.0
2008-02-20 19:00:00,98.75,98.9,98.69,98.86,2612300000.0
2008-02-20 19:05:00,98.86,99.01,98.84,98.95,2960800000.0
2008-02-20 19:10:00,98.95,99.105,98.86,99.075,3081200000.0
2008-02-20 19:15:00,99.075,99.185,98.98,99.13,2813400000.0
2008-02-20 19:20:00,99.13,99.33,99.1,99.315,3231800000.0
2008-02-20 19:25:00,99.315,99.35,99.18,99.2,3903900000.0
2008-02-20 19:30:00,99.2,99.33,99.2,99.28,2723000000.0
2008-02-20 19:35:00,99.27,99.35,99.19,99.27,2640900000.0
2008-02-20 19:40:00,99.26,99.26,99.16,99.16,2230400000.0
2008-02-20 19:45:00,99.16,99.175,99.09,99.12,2777299998.0
2008-02-20 19:50:00,99.12,99.225,99.12,99.195,2079599999.0
2008-02-20 19:55:00,99.2,99.22,99.14,99.175,1160000000.0
2008-02-20 20:00:00,99.18,99.285,99.14,99.28,1141900000.0
2008-02-20 20:05:00,99.28,99.355,99.24,99.3,2231000000.0
2008-02-20 20:10:00,99.3,99.37,99.29,99.325,2181100000.0
2008-02-20 20:15:00,99.325,99.325,99.26,99.27,1463100000.0
2008-02-20 20:20:00,99.265,99.29,99.21,99.21,1501000000.0
2008-02-20 20:25:00,99.21,99.26,99.2,99.21,1415300000.0
2008-02-20 20:30:00,99.21,99.21,99.11,99.15,1826900000.0
2008-02-20 20:35:00,99.15,99.23,99.15,99.18,1936100000.0
2008-02-20 20:40:00,99.18,99.245,99.18,99.19,1471200000.0
2008-02-20 20:45:00,99.19,99.22,99.175,99.2,1366400000.0
2008-02-20 20:50:00,99.2,99.25,99.16,99.2,2290700000.0
2008-02-20 20:55:00,99.2,99.21,99.08,99.1,2114200000.0
2008-02-20 21:00:00,99.1,99.21,98.96,99.01,2840300000.0
2008-02-20 21:05:00,99.01,99.29,99.01,99.15,3153600000.0
2008-02-20 21:10:00,99.15,99.26,99.11,99.14,2657200000.0
2008-02-20 21:15:00,99.14,99.26,99.115,99.16,2885400000.0
2008-02-20 21:20:00,99.16,99.26,99.08,99.185,2861700000.0
2008-02-20 21:25:00,99.185,99.25,99.185,99.24,2581500000.0
2008-02-20 21:30:00,99.24,99.285,99.19,99.23,2571300000.0
2008-02-20 21:35:00,99.23,99.3,99.2,99.275,2122500000.0
2008-02-20 21:40:00,99.275,99.37,99.27,99.335,2360900000.0
2008-02-20 21:45:00,99.335,99.425,99.335,99.415,2264100000.0
2008-02-20 21:50:00,99.415,99.425,99.33,99.345,2375400000.0
2008-02-20 21:55:00,99.345,99.415,99.29,99.37,1664700000.0
2008-02-20 22:00:00,99.37,99.4,99.33,99.36,1712600000.0
2008-02-20 22:05:00,99.36,99.365,99.31,99.335,1424000000.0
2008-02-20 22:10:00,99.335,99.425,99.295,99.295,2416700000.0
2008-02-20 22:15:00,99.3,99.35,99.275,99.28,1441300000.0
2008-02-20 22:20:00,99.28,99.36,99.245,99.25,1087600000.0
2008-02-20 22:25:00,99.25,99.265,99.23,99.24,965500000.0
2008-02-20 22:30:00,99.24,99.27,99.21,99.26,1627600000.0
2008-02-20 22:35:00,99.26,99.29,99.24,99.265,763300000.0
2008-02-20 22:40:00,99.265,99.315,99.24,99.255,1450100000.0
2008-02-20 22:45:00,99.25,99.315,99.215,99.26,1538300000.0
2008-02-20 22:50:00,99.26,99.315,99.26,99.31,1021800000.0
2008-02-20 22:55:00,99.31,99.31,99.27,99.31,1602900000.0
2008-02-20 23:00:00,99.31,99.31,99.28,99.3,849600000.0
2008-02-20 23:05:00,99.305,99.37,99.295,99.36,933200000.0
2008-02-20 23:10:00,99.36,99.36,99.28,99.31,1858300000.0
2008-02-20 23:15:00,99.31,99.33,99.29,99.32,980700000.0
2008-02-20 23:20:00,99.345,99.41,99.33,99.38,3033200000.0
2008-02-20 23:25:00,99.38,99.395,99.36,99.38,1987400000.0
2008-02-20 23:30:00,99.38,99.38,99.25,99.26,1949700000.0
2008-02-20 23:35:00,99.26,99.335,99.26,99.3,1637400000.0
2008-02-20 23:40:00,99.3,99.42,99.3,99.365,1684400000.0
2008-02-20 23:45:00,99.365,99.365,99.3,99.3,1240600000.0
2008-02-20 23:50:00,99.3,99.345,99.29,99.31,1994400000.0
2008-02-20 23:55:00,99.31,99.31,99.25,99.25,1621000000.0
2008-02-21 00:00:00,99.25,99.25,99.21,99.24,821600000.0
2008-02-21 00:05:00,99.24,99.25,99.21,99.24,1265700000.0
2008-02-21 00:10:00,99.24,99.28,99.24,99.28,171900000.0
2008-02-21 00:15:00,99.28,99.28,99.22,99.25,130400000.0
2008-02-21 00:20:00,99.25,99.27,99.24,99.26,223300000.0
2008-02-21 00:25:00,99.26,99.26,99.23,99.23,193900000.0
2008-02-21 00:30:00,99.23,99.27,99.225,99.24,707100000.0
2008-02-21 00:35:00,99.24,99.28,99.24,99.28,363300000.0
2008-02-21 00:40:00,99.28,99.375,99.28,99.3,977100000.0
2008-02-21 00:45:00,99.3,99.34,99.275,99.335,351600000.0
2008-02-21 00:50:00,99.33,99.36,99.325,99.35,160800000.0
2008-02-21 00:55:00,99.35,99.375,99.325,99.365,146000000.0
2008-02-21 01:00:00,99.365,99.375,99.34,99.355,492600000.0
2008-02-21 01:05:00,99.355,99.355,99.29,99.33,1110000000.0
2008-02-21 01:10:00,99.33,99.335,99.26,99.295,484800000.0
2008-02-21 01:15:00,99.295,99.3,99.285,99.285,254200000.0
2008-02-21 01:20:00,99.285,99.3,99.25,99.26,432300000.0
2008-02-21 01:25:00,99.26,99.31,99.255,99.295,969100000.0
2008-02-21 01:30:00,99.295,99.32,99.28,99.3,942200000.0
2008-02-21 01:35:00,99.3,99.31,99.29,99.295,708900000.0
2008-02-21 01:40:00,99.295,99.36,99.275,99.29,2386600000.0
2008-02-21 01:45:00,99.29,99.31,99.27,99.3,2377700000.0
2008-02-21 01:50:00,99.3,99.335,99.26,99.275,1067500000.0
2008-02-21 01:55:00,99.275,99.36,99.26,99.34,1664800000.0
2008-02-21 02:00:00,99.34,99.365,99.27,99.295,425500000.0
2008-02-21 02:05:00,99.295,99.355,99.295,99.33,543800000.0
2008-02-21 02:10:00,99.33,99.35,99.285,99.34,451000000.0
2008-02-21 02:15:00,99.34,99.345,99.265,99.29,928300000.0
2008-02-21 02:20:00,99.29,99.335,99.285,99.315,303200000.0
2008-02-21 02:25:00,99.315,99.38,99.31,99.36,345300000.0
2008-02-21 02:30:00,99.355,99.355,99.31,99.345,588800000.0
2008-02-21 02:35:00,99.345,99.385,99.335,99.355,161300000.0
2008-02-21 02:40:00,99.355,99.385,99.31,99.31,536000000.0
2008-02-21 02:45:00,99.31,99.33,99.29,99.31,412200000.0
2008-02-21 02:50:00,99.31,99.32,99.26,99.27,831100000.0
2008-02-21 02:55:00,99.27,99.325,99.2,99.21,788700000.0
2008-02-21 03:00:00,99.21,99.245,99.16,99.19,1723600000.0
2008-02-21 03:05:00,99.19,99.255,99.18,99.245,1302500000.0
2008-02-21 03:10:00,99.245,99.295,99.245,99.295,1721700000.0
2008-02-21 03:15:00,99.295,99.295,99.235,99.235,1226400000.0
2008-02-21 03:20:00,99.235,99.27,99.235,99.26,673300000.0
2008-02-21 03:25:00,99.26,99.315,99.255,99.31,272200000.0
2008-02-21 03:30:00,99.31,99.32,99.275,99.285,1120700000.0
2008-02-21 03:35:00,99.285,99.3,99.245,99.27,759800000.0
2008-02-21 03:40:00,99.27,99.31,99.23,99.23,464600000.0
2008-02-21 03:45:00,99.23,99.27,99.23,99.255,628900000.0
2008-02-21 03:50:00,99.255,99.28,99.235,99.26,315900000.0
2008-02-21 03:55:00,99.26,99.28,99.24,99.27,869200000.0
2008-02-21 04:00:00,99.27,99.33,99.26,99.32,508000000.0
2008-02-21 04:05:00,99.32,99.35,99.3,99.315,352700000.0
2008-02-21 04:10:00,99.315,99.33,99.285,99.285,599100000.0
2008-02-21 04:15:00,99.285,99.325,99.285,99.31,713900000.0
2008-02-21 04:20:00,99.31,99.315,99.28,99.3,354300000.0
2008-02-21 04:25:00,99.3,99.34,99.3,99.315,742800000.0
2008-02-21 04:30:00,99.315,99.33,99.3,99.32,709700000.0
2008-02-21 04:35:00,99.32,99.32,99.295,99.31,1067600000.0
2008-02-21 04:40:00,99.31,99.33,99.26,99.265,957000000.0
2008-02-21 04:45:00,99.265,99.295,99.245,99.285,1943900000.0
2008-02-21 04:50:00,99.285,99.31,99.275,99.3,257400000.0
2008-02-21 04:55:00,99.3,99.34,99.3,99.31,723100000.0
2008-02-21 05:00:00,99.31,99.31,99.29,99.3,309500000.0
2008-02-21 05:05:00,99.3,99.32,99.28,99.29,410600000.0
2008-02-21 05:10:00,99.29,99.305,99.28,99.29,341200000.0
2008-02-21 05:15:00,99.29,99.35,99.29,99.34,293000000.0
2008-02-21 05:20:00,99.34,99.34,99.31,99.34,384200000.0
2008-02-21 05:25:00,99.34,99.34,99.3,99.31,822800000.0
2008-02-21 05:30:00,99.31,99.31,99.255,99.255,1534600000.0
2008-02-21 05:35:00,99.255,99.265,99.185,99.255,1004800000.0
2008-02-21 05:40:00,99.255,99.28,99.24,99.26,448700000.0
2008-02-21 05:45:00,99.26,99.305,99.255,99.305,832900000.0
2008-02-21 05:50:00,99.305,99.35,99.29,99.35,579600000.0
2008-02-21 05:55:00,99.35,99.38,99.335,99.365,303900000.0
2008-02-21 06:00:00,99.365,99.43,99.36,99.42,736600000.0
2008-02-21 06:05:00,99.42,99.43,99.36,99.365,1002200000.0
2008-02-21 06:10:00,99.365,99.395,99.35,99.375,1776800000.0
2008-02-21 06:15:00,99.375,99.395,99.32,99.35,762400000.0
2008-02-21 06:20:00,99.35,99.39,99.33,99.385,359200000.0
2008-02-21 06:25:00,99.385,99.39,99.35,99.35,254700000.0
2008-02-21 06:30:00,99.35,99.36,99.33,99.33,381300000.0
2008-02-21 06:35:00,99.33,99.37,99.33,99.33,399600000.0
2008-02-21 06:40:00,99.33,99.345,99.31,99.33,543600000.0
2008-02-21 06:45:00,99.33,99.34,99.225,99.255,597500000.0
2008-02-21 06:50:00,99.255,99.285,99.245,99.265,602700000.0
2008-02-21 06:55:00,99.265,99.29,99.26,99.28,301600000.0
2008-02-21 07:00:00,99.285,99.295,99.215,99.215,1520200000.0
2008-02-21 07:05:00,99.215,99.3,99.215,99.285,2194100000.0
2008-02-21 07:10:00,99.285,99.33,99.28,99.325,429700000.0
2008-02-21 07:15:00,99.32,99.345,99.29,99.31,895600000.0
2008-02-21 07:20:00,99.31,99.405,99.31,99.355,670900000.0
2008-02-21 07:25:00,99.36,99.42,99.355,99.38,493200000.0
2008-02-21 07:30:00,99.38,99.425,99.38,99.415,588000000.0
2008-02-21 07:35:00,99.415,99.44,99.4,99.405,430400000.0
2008-02-21 07:40:00,99.405,99.43,99.39,99.395,502200000.0
2008-02-21 07:45:00,99.395,99.43,99.395,99.41,477100000.0
2008-02-21 07:50:00,99.41,99.46,99.41,99.44,1437000000.0
2008-02-21 07:55:00,99.44,99.47,99.44,99.46,535500000.0
2008-02-21 08:00:00,99.46,99.48,99.435,99.465,723000000.0
2008-02-21 08:05:00,99.465,99.505,99.46,99.49,491700000.0
2008-02-21 08:10:00,99.49,99.505,99.465,99.475,753800000.0
2008-02-21 08:15:00,99.47,99.49,99.44,99.46,134900000.0
2008-02-21 08:20:00,99.46,99.47,99.395,99.42,177100000.0
2008-02-21 08:25:00,99.42,99.45,99.38,99.41,233800000.0
2008-02-21 08:30:00,99.41,99.43,99.41,99.415,77200000.0
2008-02-21 08:35:00,99.415,99.445,99.4,99.44,164800000.0
2008-02-21 08:40:00,99.44,99.45,99.36,99.37,268200000.0
2008-02-21 08:45:00,99.37,99.375,99.335,99.37,230100000.0
2008-02-21 08:50:00,99.37,99.395,99.33,99.36,246700000.0
2008-02-21 08:55:00,99.36,99.42,99.36,99.39,221200000.0
2008-02-21 09:00:00,99.39,99.395,99.31,99.33,301500000.0
2008-02-21 09:05:00,99.33,99.36,99.31,99.345,328200000.0
2008-02-21 09:10:00,99.345,99.39,99.32,99.39,194700000.0
2008-02-21 09:15:00,99.39,99.41,99.32,99.33,381800000.0
2008-02-21 09:20:00,99.33,99.34,99.28,99.28,214300000.0
2008-02-21 09:25:00,99.29,99.31,99.23,99.275,320600000.0
2008-02-21 09:30:00,99.275,99.29,99.19,99.22,197600000.0
2008-02-21 09:35:00,99.22,99.23,99.18,99.23,333700000.0
2008-02-21 09:40:00,99.23,99.29,99.22,99.275,712000000.0
2008-02-21 09:45:00,99.275,99.28,99.255,99.28,551600000.0
2008-02-21 09:50:00,99.28,99.29,99.15,99.16,209400000.0
2008-02-21 09:55:00,99.165,99.18,99.135,99.17,145800000.0
2008-02-21 10:00:00,99.17,99.18,99.11,99.11,138600000.0
2008-02-21 10:05:00,99.11,99.16,99.09,99.16,329000000.0
2008-02-21 10:10:00,99.16,99.16,99.095,99.12,326000000.0
2008-02-21 10:15:00,99.12,99.13,99.1,99.11,275900000.0
2008-02-21 10:20:00,99.11,99.13,99.05,99.065,423600000.0
2008-02-21 10:25:00,99.065,99.105,99.06,99.105,310800000.0
2008-02-21 10:30:00,99.105,99.12,99.065,99.1,315700000.0
2008-02-21 10:35:00,99.1,99.14,99.08,99.13,395700000.0
2008-02-21 10:40:00,99.125,99.14,99.04,99.05,337300000.0
2008-02-21 10:45:00,99.05,99.16,99.04,99.14,450800000.0
2008-02-21 10:50:00,99.14,99.18,99.11,99.13,285300000.0
2008-02-21 10:55:00,99.13,99.2,99.125,99.16,387600000.0
2008-02-21 11:00:00,99.16,99.24,99.15,99.21,377400000.0
2008-02-21 11:05:00,99.21,99.21,99.165,99.19,547500000.0
2008-02-21 11:10:00,99.19,99.19,99.14,99.15,207400000.0
2008-02-21 11:15:00,99.15,99.21,99.15,99.18,378700000.0
2008-02-21 11:20:00,99.18,99.28,99.18,99.24,890900000.0
2008-02-21 11:25:00,99.24,99.29,99.22,99.27,735700000.0
2008-02-21 11:30:00,99.27,99.36,99.255,99.26,661800000.0
2008-02-21 11:35:00,99.26,99.285,99.195,99.245,662600000.0
2008-02-21 11:40:00,99.25,99.29,99.215,99.26,765600000.0
2008-02-21 11:45:00,99.26,99.275,99.19,99.235,758700000.0
2008-02-21 11:50:00,99.235,99.24,99.175,99.21,616800000.0
2008-02-21 11:55:00,99.21,99.31,99.21,99.3,147000000.0
2008-02-21 12:00:00,99.3,99.335,99.27,99.295,293300000.0
2008-02-21 12:05:00,99.295,99.35,99.26,99.26,413800000.0
2008-02-21 12:10:00,99.27,99.35,99.27,99.28,452600000.0
2008-02-21 12:15:00,99.28,99.29,99.255,99.28,697300000.0
2008-02-21 12:20:00,99.28,99.31,99.265,99.27,534600000.0
2008-02-21 12:25:00,99.27,99.31,99.255,99.3,190400000.0
2008-02-21 12:30:00,99.3,99.32,99.28,99.295,435700000.0
2008-02-21 12:35:00,99.295,99.355,99.225,99.23,577100000.0
2008-02-21 12:40:00,99.23,99.25,99.16,99.19,937300000.0
2008-02-21 12:45:00,99.19,99.29,99.19,99.26,761400000.0
2008-02-21 12:50:00,99.26,99.325,99.255,99.28,439700000.0
2008-02-21 12:55:00,99.28,99.33,99.26,99.26,200600000.0
2008-02-21 13:00:00,99.26,99.38,99.235,99.26,673600000.0
2008-02-21 13:05:00,99.265,99.32,99.235,99.24,368500000.0
2008-02-21 13:10:00,99.24,99.28,99.19,99.255,780100000.0
2008-02-21 13:15:00,99.255,99.345,99.24,99.335,891000000.0
2008-02-21 13:20:00,99.335,99.34,99.3,99.31,600300000.0
2008-02-21 13:25:00,99.31,99.32,99.26,99.26,385900000.0
2008-02-21 13:30:00,99.26,99.33,99.24,99.315,350500000.0
2008-02-21 13:35:00,99.315,99.35,99.305,99.335,394000000.0
2008-02-21 13:40:00,99.335,99.38,99.29,99.31,527100000.0
2008-02-21 13:45:00,99.31,99.38,99.31,99.335,470100000.0
2008-02-21 13:50:00,99.335,99.34,99.27,99.28,337900000.0
2008-02-21 13:55:00,99.28,99.29,99.22,99.255,497400000.0
2008-02-21 14:00:00,99.255,99.325,99.14,99.305,667300000.0
2008-02-21 14:05:00,99.305,99.32,99.28,99.3,198800000.0
2008-02-21 14:10:00,99.3,99.385,99.28,99.38,390600000.0
2008-02-21 14:15:00,99.38,99.46,99.36,99.4,447600000.0
2008-02-21 14:20:00,99.4,99.43,99.38,99.39,318900000.0
2008-02-21 14:25:00,99.39,99.44,99.385,99.43,294000000.0
2008-02-21 14:30:00,99.43,99.54,99.43,99.49,528700000.0
2008-02-21 14:35:00,99.49,99.5,99.44,99.48,350199999.0
2008-02-21 14:40:00,99.48,99.51,99.47,99.5,197500000.0
2008-02-21 14:45:00,99.5,99.5,99.34,99.42,464300000.0
2008-02-21 14:50:00,99.42,99.51,99.405,99.46,370500000.0
2008-02-21 14:55:00,99.46,99.46,99.425,99.44,550500000.0
2008-02-21 15:00:00,99.44,99.45,99.395,99.4,255800000.0
2008-02-21 15:05:00,99.4,99.43,99.325,99.33,341000000.0
2008-02-21 15:10:00,99.33,99.37,99.28,99.31,377000000.0
2008-02-21 15:15:00,99.31,99.38,99.28,99.36,243400000.0
2008-02-21 15:20:00,99.36,99.38,99.29,99.31,292100000.0
2008-02-21 15:25:00,99.31,99.36,99.265,99.33,693999999.0
2008-02-21 15:30:00,99.335,99.39,99.29,99.37,779900000.0
2008-02-21 15:35:00,99.37,99.37,99.31,99.335,483800000.0
2008-02-21 15:40:00,99.335,99.4,99.33,99.375,489100000.0
2008-02-21 15:45:00,99.375,99.445,99.36,99.39,498300000.0
2008-02-21 15:50:00,99.39,99.43,99.365,99.42,444700000.0
2008-02-21 15:55:00,99.42,99.46,99.4,99.43,260300000.0
2008-02-21 16:00:00,99.43,99.465,99.365,99.4,487300000.0
2008-02-21 16:05:00,99.4,99.4,99.34,99.39,221400000.0
2008-02-21 16:10:00,99.39,99.4,99.33,99.35,370800000.0
2008-02-21 16:15:00,99.35,99.36,99.29,99.29,446600000.0
2008-02-21 16:20:00,99.29,99.33,99.26,99.295,385800000.0
2008-02-21 16:25:00,99.295,99.31,99.24,99.27,242700000.0
2008-02-21 16:30:00,99.27,99.3,99.24,99.26,219500000.0
2008-02-21 16:35:00,99.26,99.32,99.235,99.315,513100000.0
2008-02-21 16:40:00,99.32,99.39,99.32,99.39,261700000.0
2008-02-21 16:45:00,99.39,99.41,99.335,99.345,279900000.0
2008-02-21 16:50:00,99.345,99.37,99.31,99.35,114600000.0
2008-02-21 16:55:00,99.35,99.39,99.265,99.275,643900000.0
2008-02-21 17:00:00,99.275,99.275,98.945,98.975,851800000.0
2008-02-21 17:05:00,98.975,99.08,98.96,99.05,617300000.0
2008-02-21 17:10:00,99.05,99.15,98.985,99.03,710100000.0
2008-02-21 17:15:00,99.03,99.14,98.995,99.12,547999999.0
2008-02-21 17:20:00,99.12,99.13,98.995,99.025,483100000.0
2008-02-21 17:25:00,99.025,99.025,98.91,98.95,413600000.0
2008-02-21 17:30:00,98.95,98.97,98.81,98.89,622800000.0
2008-02-21 17:35:00,98.89,98.89,98.82,98.855,651100000.0
2008-02-21 17:40:00,98.855,98.87,98.725,98.76,994700000.0
2008-02-21 17:45:00,98.765,98.815,98.735,98.8,599100000.0
2008-02-21 17:50:00,98.8,98.845,98.755,98.79,622700000.0
2008-02-21 17:55:00,98.79,98.79,98.67,98.715,631600000.0
2008-02-21 18:00:00,98.705,98.84,98.675,98.825,1463200000.0
2008-02-21 18:05:00,98.82,98.895,98.77,98.89,302700000.0
2008-02-21 18:10:00,98.89,98.99,98.87,98.98,348400000.0
2008-02-21 18:15:00,98.98,99.02,98.93,98.97,346400000.0
2008-02-21 18:20:00,98.97,98.97,98.875,98.88,458800000.0
2008-02-21 18:25:00,98.88,99.01,98.83,98.95,623600000.0
2008-02-21 18:30:00,98.95,99.01,98.91,98.92,445100000.0
2008-02-21 18:35:00,98.925,98.97,98.875,98.95,562100000.0
2008-02-21 18:40:00,98.95,99.0,98.925,98.94,387900000.0
2008-02-21 18:45:00,98.94,99.07,98.9,99.05,527400000.0
2008-02-21 18:50:00,99.05,99.08,98.995,99.06,398500000.0
2008-02-21 18:55:00,99.06,99.07,99.0,99.05,459100000.0
2008-02-21 19:00:00,99.05,99.05,98.95,98.96,635300000.0
2008-02-21 19:05:00,98.96,99.01,98.91,98.915,438900000.0
2008-02-21 19:10:00,98.91,98.97,98.82,98.96,450100000.0
2008-02-21 19:15:00,98.96,98.96,98.73,98.81,343500000.0
2008-02-21 19:20:00,98.81,98.81,98.68,98.715,490400000.0
2008-02-21 19:25:00,98.71,98.735,98.65,98.67,232500000.0
2008-02-21 19:30:00,98.67,98.675,98.51,98.6,358800000.0
2008-02-21 19:35:00,98.6,98.76,98.6,98.745,403300000.0
2008-02-21 19:40:00,98.745,98.84,98.74,98.83,137600000.0
2008-02-21 19:45:00,98.83,98.865,98.75,98.75,174700000.0
2008-02-21 19:50:00,98.75,98.79,98.7,98.77,295500000.0
2008-02-21 19:55:00,98.765,98.825,98.755,98.765,366050000.0
2008-02-21 20:00:00,98.765,98.79,98.68,98.71,384600000.0
2008-02-21 20:05:00,98.71,98.725,98.645,98.715,183800000.0
2008-02-21 20:10:00,98.71,98.72,98.45,98.47,368500000.0
2008-02-21 20:15:00,98.47,98.685,98.445,98.63,352600000.0
2008-02-21 20:20:00,98.63,98.65,98.535,98.62,291900000.0
2008-02-21 20:25:00,98.62,98.64,98.54,98.615,331400000.0
2008-02-21 20:30:00,98.615,98.63,98.52,98.545,294700000.0
2008-02-21 20:35:00,98.545,98.545,98.435,98.47,296700000.0
2008-02-21 20:40:00,98.47,98.555,98.41,98.54,129200000.0
2008-02-21 20:45:00,98.54,98.575,98.48,98.51,439100000.0
2008-02-21 20:50:00,98.51,98.62,98.48,98.62,472800000.0
2008-02-21 20:55:00,98.62,98.7,98.62,98.65,740400000.0
2008-02-21 21:00:00,98.65,98.73,98.63,98.67,1335800000.0
2008-02-21 21:05:00,98.67,98.67,98.625,98.64,309400000.0
2008-02-21 21:10:00,98.64,98.67,98.59,98.625,443900000.0
2008-02-21 21:15:00,98.625,98.685,98.575,98.665,438000000.0
2008-02-21 21:20:00,98.665,98.76,98.66,98.725,597500000.0
2008-02-21 21:25:00,98.725,98.78,98.715,98.735,833300000.0
2008-02-21 21:30:00,98.735,98.8,98.69,98.775,994100000.0
2008-02-21 21:35:00,98.775,98.81,98.77,98.8,540000000.0
2008-02-21 21:40:00,98.8,98.8,98.74,98.74,897900000.0
2008-02-21 21:45:00,98.74,98.78,98.695,98.76,734300000.0
2008-02-21 21:50:00,98.76,98.8,98.76,98.78,447000000.0
2008-02-21 21:55:00,98.78,98.835,98.75,98.79,563500000.0
2008-02-21 22:00:00,98.79,98.79,98.67,98.675,376200000.0
2008-02-21 22:05:00,98.675,98.68,98.57,98.61,321700000.0
2008-02-21 22:10:00,98.61,98.62,98.5,98.59,256200000.0
2008-02-21 22:15:00,98.59,98.64,98.54,98.6,235900000.0
2008-02-21 22:20:00,98.6,98.68,98.59,98.635,197800000.0
2008-02-21 22:25:00,98.635,98.67,98.57,98.575,265900000.0
2008-02-21 22:30:00,98.575,98.65,98.575,98.635,135700000.0
2008-02-21 22:35:00,98.635,98.68,98.58,98.58,128800000.0
2008-02-21 22:40:00,98.58,98.6,98.51,98.6,222500000.0
2008-02-21 22:45:00,98.6,98.6,98.55,98.555,192900000.0
2008-02-21 22:50:00,98.555,98.555,98.48,98.515,227200000.0
2008-02-21 22:55:00,98.51,98.58,98.505,98.56,165800000.0
2008-02-21 23:00:00,98.56,98.58,98.51,98.51,112100000.0
2008-02-21 23:05:00,98.51,98.545,98.5,98.545,67700000.0
2008-02-21 23:10:00,98.55,98.6,98.52,98.595,69100000.0
2008-02-21 23:15:00,98.595,98.6,98.58,98.595,47200000.0
2008-02-21 23:20:00,98.59,98.64,98.575,98.63,94100000.0
2008-02-21 23:25:00,98.63,98.64,98.62,98.635,50000000.0
2008-02-21 23:30:00,98.635,98.635,98.605,98.62,55300000.0
2008-02-21 23:35:00,98.62,98.665,98.605,98.665,93700000.0
2008-02-21 23:40:00,98.665,98.685,98.655,98.675,56800000.0
2008-02-21 23:45:00,98.68,98.695,98.66,98.68,62600000.0
2008-02-21 23:50:00,98.68,98.69,98.645,98.655,178600000.0
2008-02-21 23:55:00,98.655,98.66,98.65,98.65,111300000.0
2008-02-22 00:00:00,98.64,98.65,98.56,98.595,231300000.0
2008-02-22 00:05:00,98.595,98.595,98.5,98.53,242500000.0
2008-02-22 00:10:00,98.54,98.57,98.515,98.535,243300000.0
2008-02-22 00:15:00,98.56,98.59,98.54,98.59,295300000.0
2008-02-22 00:20:00,98.59,98.59,98.57,98.58,30700000.0
2008-02-22 00:25:00,98.58,98.66,98.58,98.64,153600000.0
2008-02-22 00:30:00,98.64,98.73,98.64,98.705,205400000.0
2008-02-22 00:35:00,98.705,98.735,98.69,98.695,181600000.0
2008-02-22 00:40:00,98.695,98.7,98.655,98.67,260000000.0
2008-02-22 00:45:00,98.68,98.69,98.655,98.68,247900000.0
2008-02-22 00:50:00,98.68,98.69,98.65,98.67,155400000.0
2008-02-22 00:55:00,98.67,98.755,98.66,98.73,417500000.0
2008-02-22 01:00:00,98.73,98.775,98.7,98.705,855000000.0
2008-02-22 01:05:00,98.705,98.715,98.665,98.67,780600000.0
2008-02-22 01:10:00,98.67,98.68,98.63,98.67,464600000.0
2008-02-22 01:15:00,98.68,98.74,98.65,98.735,524800000.0
2008-02-22 01:20:00,98.73,98.75,98.725,98.745,448400000.0
2008-02-22 01:25:00,98.745,98.745,98.705,98.705,420400000.0
2008-02-22 01:30:00,98.705,98.705,98.65,98.695,672800000.0
2008-02-22 01:35:00,98.695,98.77,98.695,98.77,582100000.0
2008-02-22 01:40:00,98.77,98.775,98.745,98.745,439200000.0
2008-02-22 01:45:00,98.74,98.75,98.705,98.74,490500000.0
2008-02-22 01:50:00,98.745,98.785,98.745,98.77,392800000.0
2008-02-22 01:55:00,98.77,98.775,98.71,98.74,999100000.0
2008-02-22 02:00:00,98.74,98.75,98.71,98.75,205600000.0
2008-02-22 02:05:00,98.75,98.76,98.72,98.72,441400000.0
2008-02-22 02:10:00,98.72,98.73,98.7,98.73,307900000.0
2008-02-22 02:15:00,98.725,98.81,98.71,98.79,566700000.0
2008-02-22 02:20:00,98.79,98.82,98.775,98.785,242200000.0
2008-02-22 02:25:00,98.785,98.85,98.785,98.81,891300000.0
2008-02-22 02:30:00,98.81,98.86,98.795,98.82,330800000.0
2008-02-22 02:35:00,98.82,98.86,98.81,98.82,477700000.0
2008-02-22 02:40:00,98.82,98.825,98.795,98.8,339000000.0
2008-02-22 02:45:00,98.8,98.8,98.755,98.78,592500000.0
2008-02-22 02:50:00,98.78,98.8,98.72,98.765,510900000.0
2008-02-22 02:55:00,98.765,98.78,98.72,98.745,686900000.0
2008-02-22 03:00:00,98.745,98.78,98.73,98.745,1154000000.0
2008-02-22 03:05:00,98.745,98.75,98.695,98.71,1263300000.0
2008-02-22 03:10:00,98.71,98.715,98.64,98.65,1283700000.0
2008-02-22 03:15:00,98.655,98.69,98.625,98.67,777100000.0
2008-02-22 03:20:00,98.67,98.715,98.665,98.67,810100000.0
2008-02-22 03:25:00,98.675,98.69,98.555,98.56,1091100000.0
2008-02-22 03:30:00,98.56,98.565,98.525,98.56,1291200000.0
2008-02-22 03:35:00,98.56,98.63,98.55,98.62,758800000.0
2008-02-22 03:40:00,98.62,98.645,98.615,98.625,608800000.0
2008-02-22 03:45:00,98.625,98.645,98.615,98.63,1023900000.0
2008-02-22 03:50:00,98.63,98.66,98.605,98.63,993600000.0
2008-02-22 03:55:00,98.63,98.69,98.625,98.69,1114200000.0
2008-02-22 04:00:00,98.695,98.715,98.68,98.695,909500000.0
2008-02-22 04:05:00,98.695,98.695,98.665,98.68,630600000.0
2008-02-22 04:10:00,98.68,98.69,98.625,98.625,472900000.0
2008-02-22 04:15:00,98.625,98.66,98.62,98.65,391900000.0
2008-02-22 04:20:00,98.65,98.675,98.63,98.64,276200000.0
2008-02-22 04:25:00,98.64,98.69,98.635,98.665,510000000.0
2008-02-22 04:30:00,98.67,98.675,98.605,98.61,459900000.0
2008-02-22 04:35:00,98.61,98.64,98.595,98.605,422400000.0
2008-02-22 04:40:00,98.605,98.635,98.585,98.635,401800000.0
2008-02-22 04:45:00,98.63,98.665,98.615,98.665,221000000.0
2008-02-22 04:50:00,98.66,98.665,98.64,98.64,317400000.0
2008-02-22 04:55:00,98.64,98.705,98.64,98.695,272100000.0
2008-02-22 05:00:00,98.695,98.705,98.665,98.665,430800000.0
2008-02-22 05:05:00,98.67,98.745,98.665,98.73,483100000.0
2008-02-22 05:10:00,98.73,98.73,98.7,98.7,356200000.0
2008-02-22 05:15:00,98.7,98.7,98.64,98.67,565000000.0
2008-02-22 05:20:00,98.675,98.69,98.62,98.635,815100000.0
2008-02-22 05:25:00,98.635,98.67,98.62,98.67,1330000000.0
2008-02-22 05:30:00,98.67,98.74,98.66,98.74,337100000.0
2008-02-22 05:35:00,98.74,98.745,98.71,98.74,410600000.0
2008-02-22 05:40:00,98.745,98.75,98.72,98.75,732900000.0
2008-02-22 05:45:00,98.755,98.825,98.75,98.8,1180900000.0
2008-02-22 05:50:00,98.8,98.82,98.79,98.82,693400000.0
2008-02-22 05:55:00,98.82,98.83,98.765,98.765,824800000.0
2008-02-22 06:00:00,98.765,98.79,98.735,98.78,617100000.0
2008-02-22 06:05:00,98.78,98.81,98.775,98.78,800600000.0
2008-02-22 06:10:00,98.78,98.8,98.755,98.765,1487900000.0
2008-02-22 06:15:00,98.765,98.78,98.765,98.78,693300000.0
2008-02-22 06:20:00,98.78,98.84,98.775,98.83,1030900000.0
2008-02-22 06:25:00,98.82,98.87,98.805,98.86,769100000.0
2008-02-22 06:30:00,98.86,98.86,98.82,98.845,744500000.0
2008-02-22 06:35:00,98.845,98.88,98.83,98.84,910600000.0
2008-02-22 06:40:00,98.84,98.91,98.84,98.875,1369700000.0
2008-02-22 06:45:00,98.875,98.935,98.865,98.93,1161800000.0
2008-02-22 06:50:00,98.93,98.93,98.89,98.925,1700700000.0
2008-02-22 06:55:00,98.925,98.925,98.87,98.9,1542900000.0
2008-02-22 07:00:00,98.9,98.92,98.845,98.85,926700000.0
2008-02-22 07:05:00,98.85,98.865,98.835,98.85,530500000.0
2008-02-22 07:10:00,98.85,98.86,98.835,98.84,332800000.0
2008-02-22 07:15:00,98.84,98.86,98.83,98.86,418700000.0
2008-02-22 07:20:00,98.86,98.975,98.82,98.955,1041000000.0
2008-02-22 07:25:00,98.955,98.98,98.88,98.89,657400000.0
2008-02-22 07:30:00,98.89,98.89,98.85,98.855,844100000.0
2008-02-22 07:35:00,98.855,98.88,98.825,98.825,812100000.0
2008-02-22 07:40:00,98.825,98.885,98.81,98.88,724400000.0
2008-02-22 07:45:00,98.865,98.92,98.85,98.915,996200000.0
2008-02-22 07:50:00,98.915,98.925,98.885,98.885,408200000.0
2008-02-22 07:55:00,98.885,99.025,98.885,98.97,1513600000.0
2008-02-22 08:00:00,98.975,99.05,98.97,99.0,1379300000.0
2008-02-22 08:05:00,99.0,99.06,98.99,99.01,997400000.0
2008-02-22 08:10:00,99.01,99.03,99.0,99.015,916600000.0
2008-02-22 08:15:00,99.015,99.085,98.99,99.08,884000000.0
2008-02-22 08:20:00,99.08,99.09,99.005,99.02,902000000.0
2008-02-22 08:25:00,99.015,99.09,99.015,99.06,535100000.0
2008-02-22 08:30:00,99.06,99.085,99.005,99.08,769700000.0
2008-02-22 08:35:00,99.08,99.09,99.0,99.03,1232700000.0
2008-02-22 08:40:00,99.035,99.06,98.96,99.01,389900000.0
2008-02-22 08:45:00,99.015,99.025,98.95,98.96,580600000.0
2008-02-22 08:50:00,98.96,99.025,98.96,98.99,1021700000.0
2008-02-22 08:55:00,98.99,98.99,98.94,98.955,883700000.0
2008-02-22 09:00:00,98.955,98.975,98.89,98.89,569900000.0
2008-02-22 09:05:00,98.89,98.96,98.89,98.915,444900000.0
2008-02-22 09:10:00,98.915,98.915,98.87,98.905,359300000.0
2008-02-22 09:15:00,98.905,98.935,98.875,98.925,298700000.0
2008-02-22 09:20:00,98.925,98.955,98.9,98.905,848800000.0
2008-02-22 09:25:00,98.905,98.985,98.905,98.985,450100000.0
2008-02-22 09:30:00,98.985,98.995,98.95,98.96,284700000.0
2008-02-22 09:35:00,98.96,98.98,98.885,98.885,836600000.0
2008-02-22 09:40:00,98.885,98.91,98.835,98.895,859800000.0
2008-02-22 09:45:00,98.89,98.89,98.765,98.77,1030400000.0
2008-02-22 09:50:00,98.77,98.91,98.77,98.9,458900000.0
2008-02-22 09:55:00,98.9,98.905,98.83,98.83,760100000.0
2008-02-22 10:00:00,98.83,98.83,98.66,98.66,534200000.0
2008-02-22 10:05:00,98.66,98.71,98.64,98.66,764800000.0
2008-02-22 10:10:00,98.66,98.67,98.59,98.67,1024400000.0
2008-02-22 10:15:00,98.67,98.76,98.67,98.7,1347299999.0
2008-02-22 10:20:00,98.7,98.82,98.69,98.82,653900000.0
2008-02-22 10:25:00,98.82,98.86,98.77,98.82,527100000.0
2008-02-22 10:30:00,98.81,98.83,98.745,98.765,505200000.0
2008-02-22 10:35:00,98.765,98.84,98.745,98.83,804200000.0
2008-02-22 10:40:00,98.83,98.86,98.805,98.85,276900000.0
2008-02-22 10:45:00,98.85,98.87,98.8,98.81,417300000.0
2008-02-22 10:50:00,98.81,98.84,98.765,98.765,378200000.0
2008-02-22 10:55:00,98.765,98.82,98.76,98.77,554000000.0
2008-02-22 11:00:00,98.77,98.92,98.77,98.91,867200000.0
2008-02-22 11:05:00,98.91,98.945,98.855,98.91,902400000.0
2008-02-22 11:10:00,98.91,98.92,98.84,98.87,471800000.0
2008-02-22 11:15:00,98.87,98.95,98.87,98.89,470400000.0
2008-02-22 11:20:00,98.89,98.91,98.875,98.91,406000000.0
2008-02-22 11:25:00,98.91,98.91,98.79,98.85,519400000.0
2008-02-22 11:30:00,98.85,98.85,98.665,98.68,654700000.0
2008-02-22 11:35:00,98.665,98.73,98.65,98.715,778100000.0
2008-02-22 11:40:00,98.715,98.76,98.64,98.64,411400000.0
2008-02-22 11:45:00,98.64,98.75,98.615,98.74,533100000.0
2008-02-22 11:50:00,98.74,98.875,98.74,98.865,545200000.0
2008-02-22 11:55:00,98.865,99.01,98.83,98.91,655600000.0
2008-02-22 12:00:00,98.9,98.94,98.865,98.89,452700000.0
2008-02-22 12:05:00,98.89,98.91,98.84,98.87,307000000.0
2008-02-22 12:10:00,98.87,98.925,98.845,98.925,518400000.0
2008-02-22 12:15:00,98.93,98.96,98.87,98.92,313700000.0
2008-02-22 12:20:00,98.92,98.965,98.86,98.9,316200000.0
2008-02-22 12:25:00,98.9,98.9,98.835,98.845,183300000.0
2008-02-22 12:30:00,98.845,98.89,98.815,98.88,726300000.0
2008-02-22 12:35:00,98.88,98.9,98.83,98.84,680400000.0
2008-02-22 12:40:00,98.84,98.86,98.81,98.81,415000000.0
2008-02-22 12:45:00,98.81,98.87,98.805,98.85,376800000.0
2008-02-22 12:50:00,98.85,98.88,98.84,98.87,321500000.0
2008-02-22 12:55:00,98.87,98.9,98.825,98.86,655300000.0
2008-02-22 13:00:00,98.86,98.88,98.76,98.775,628600000.0
2008-02-22 13:05:00,98.785,98.855,98.745,98.82,1023700000.0
2008-02-22 13:10:00,98.82,98.84,98.755,98.82,690000000.0
2008-02-22 13:15:00,98.82,98.86,98.75,98.845,1030700000.0
2008-02-22 13:20:00,98.845,98.91,98.84,98.89,391400000.0
2008-02-22 13:25:00,98.89,98.93,98.845,98.92,249400000.0
2008-02-22 13:30:00,98.92,98.92,98.81,98.83,200600000.0
2008-02-22 13:35:00,98.83,98.865,98.81,98.85,154900000.0
2008-02-22 13:40:00,98.85,98.85,98.8,98.815,352600000.0
2008-02-22 13:45:00,98.815,98.91,98.815,98.9,376700000.0
2008-02-22 13:50:00,98.9,98.91,98.85,98.86,360900000.0
2008-02-22 13:55:00,98.86,98.86,98.795,98.81,480300000.0
2008-02-22 14:00:00,98.81,98.81,98.76,98.78,295100000.0
2008-02-22 14:05:00,98.78,98.835,98.75,98.795,585400000.0
2008-02-22 14:10:00,98.795,98.855,98.785,98.82,714900000.0
2008-02-22 14:15:00,98.82,98.84,98.81,98.815,262900000.0
2008-02-22 14:20:00,98.815,98.86,98.795,98.82,431500000.0
2008-02-22 14:25:00,98.82,98.83,98.795,98.83,304500000.0
2008-02-22 14:30:00,98.83,98.84,98.8,98.81,173900000.0
2008-02-22 14:35:00,98.81,98.84,98.81,98.83,218500000.0
2008-02-22 14:40:00,98.82,98.9,98.82,98.89,382800000.0
2008-02-22 14:45:00,98.89,98.905,98.815,98.815,669400000.0
2008-02-22 14:50:00,98.825,98.88,98.82,98.83,632000000.0
2008-02-22 14:55:00,98.83,98.84,98.725,98.77,640450000.0
2008-02-22 15:00:00,98.77,98.77,98.69,98.69,796900000.0
2008-02-22 15:05:00,98.69,98.75,98.66,98.66,694000000.0
2008-02-22 15:10:00,98.665,98.73,98.65,98.73,735300000.0
2008-02-22 15:15:00,98.73,98.865,98.715,98.795,1100000000.0
2008-02-22 15:20:00,98.795,98.85,98.795,98.805,640100000.0
2008-02-22 15:25:00,98.805,98.92,98.805,98.81,715500000.0
2008-02-22 15:30:00,98.815,98.88,98.76,98.86,718000000.0
2008-02-22 15:35:00,98.86,98.9,98.765,98.89,549200000.0
2008-02-22 15:40:00,98.87,98.96,98.85,98.86,476000000.0
2008-02-22 15:45:00,98.86,98.905,98.825,98.855,566100000.0
2008-02-22 15:50:00,98.855,98.94,98.855,98.92,627300000.0
2008-02-22 15:55:00,98.92,99.01,98.895,99.0,837600000.0
2008-02-22 16:00:00,99.0,99.0,98.91,98.95,741500000.0
2008-02-22 16:05:00,98.95,98.95,98.87,98.89,476700000.0
2008-02-22 16:10:00,98.89,98.94,98.87,98.91,685900000.0
2008-02-22 16:15:00,98.91,98.925,98.8,98.82,541500000.0
2008-02-22 16:20:00,98.82,98.865,98.815,98.86,491100000.0
2008-02-22 16:25:00,98.86,98.88,98.83,98.83,323000000.0
2008-02-22 16:30:00,98.83,98.9,98.81,98.83,616900000.0
2008-02-22 16:35:00,98.83,98.93,98.82,98.84,783300000.0
2008-02-22 16:40:00,98.84,98.85,98.72,98.725,1080900000.0
2008-02-22 16:45:00,98.72,98.8,98.685,98.8,1307000000.0
2008-02-22 16:50:00,98.8,98.88,98.75,98.78,546800000.0
2008-02-22 16:55:00,98.78,98.8,98.695,98.78,426400000.0
2008-02-22 17:00:00,98.78,98.79,98.68,98.73,443900000.0
2008-02-22 17:05:00,98.73,98.73,98.595,98.63,1088100000.0
2008-02-22 17:10:00,98.63,98.635,98.48,98.59,755600000.0
2008-02-22 17:15:00,98.59,98.59,98.495,98.535,654700000.0
2008-02-22 17:20:00,98.53,98.55,98.395,98.42,707700000.0
2008-02-22 17:25:00,98.42,98.47,98.38,98.4,670500000.0
2008-02-22 17:30:00,98.4,98.43,98.225,98.245,719300000.0
2008-02-22 17:35:00,98.25,98.26,98.14,98.2,700300000.0
2008-02-22 17:40:00,98.2,98.27,98.1,98.23,716700000.0
2008-02-22 17:45:00,98.23,98.33,98.185,98.23,742500000.0
2008-02-22 17:50:00,98.24,98.44,98.22,98.38,723100000.0
2008-02-22 17:55:00,98.38,98.39,98.26,98.34,1013700000.0
2008-02-22 18:00:00,98.34,98.4,98.33,98.38,738500000.0
2008-02-22 18:05:00,98.38,98.38,98.245,98.31,1727900000.0
2008-02-22 18:10:00,98.31,98.345,98.24,98.33,2570500000.0
2008-02-22 18:15:00,98.33,98.475,98.325,98.465,1819300000.0
2008-02-22 18:20:00,98.475,98.525,98.455,98.505,3028500000.0
2008-02-22 18:25:00,98.51,98.545,98.455,98.455,3168300000.0
2008-02-22 18:30:00,98.45,98.48,98.395,98.475,2067700000.0
2008-02-22 18:35:00,98.475,98.54,98.435,98.515,2127200000.0
2008-02-22 18:40:00,98.515,98.515,98.325,98.345,2618600000.0
2008-02-22 18:45:00,98.345,98.405,98.34,98.39,1630900000.0
2008-02-22 18:50:00,98.39,98.485,98.39,98.485,921600000.0
2008-02-22 18:55:00,98.485,98.54,98.465,98.465,1963800000.0
2008-02-22 19:00:00,98.465,98.475,98.345,98.395,1858600000.0
2008-02-22 19:05:00,98.395,98.395,98.285,98.355,921500000.0
2008-02-22 19:10:00,98.35,98.36,98.265,98.3,1137100000.0
2008-02-22 19:15:00,98.3,98.365,98.295,98.345,1186500000.0
2008-02-22 19:20:00,98.345,98.425,98.345,98.35,926599997.0
2008-02-22 19:25:00,98.36,98.425,98.345,98.36,614000000.0
2008-02-22 19:30:00,98.36,98.36,98.265,98.335,913400000.0
2008-02-22 19:35:00,98.335,98.455,98.335,98.365,1144300000.0
2008-02-22 19:40:00,98.365,98.395,98.335,98.395,1776900000.0
2008-02-22 19:45:00,98.395,98.395,98.345,98.345,1394900000.0
2008-02-22 19:50:00,98.345,98.345,98.29,98.325,1585600000.0
2008-02-22 19:55:00,98.325,98.425,98.315,98.365,1897500000.0
2008-02-22 20:00:00,98.365,98.395,98.335,98.385,1063800000.0
2008-02-22 20:05:00,98.385,98.41,98.345,98.395,1110300000.0
2008-02-22 20:10:00,98.395,98.475,98.365,98.455,1081100000.0
2008-02-22 20:15:00,98.455,98.56,98.44,98.47,1591100000.0
2008-02-22 20:20:00,98.475,98.51,98.445,98.445,1274300000.0
2008-02-22 20:25:00,98.445,98.475,98.39,98.395,934700000.0
2008-02-22 20:30:00,98.395,98.415,98.26,98.365,855700000.0
2008-02-22 20:35:00,98.365,98.435,98.335,98.375,887200000.0
2008-02-22 20:40:00,98.375,98.455,98.365,98.445,1207200000.0
2008-02-22 20:45:00,98.45,98.515,98.385,98.485,1221000000.0
2008-02-22 20:50:00,98.485,98.505,98.445,98.455,1344200000.0
2008-02-22 20:55:00,98.455,98.495,98.425,98.435,1412400000.0
2008-02-22 21:00:00,98.435,98.46,98.41,98.42,894900000.0
2008-02-22 21:05:00,98.42,98.445,98.395,98.435,690400000.0
2008-02-22 21:10:00,98.435,98.445,98.415,98.445,528500000.0
2008-02-22 21:15:00,98.445,98.505,98.415,98.495,427900000.0
2008-02-22 21:20:00,98.495,98.505,98.465,98.475,779200000.0
2008-02-22 21:25:00,98.475,98.495,98.46,98.475,612300000.0
2008-02-22 21:30:00,98.475,98.495,98.455,98.465,890700000.0
2008-02-22 21:35:00,98.465,98.495,98.455,98.475,741000000.0
2008-02-22 21:40:00,98.475,98.51,98.455,98.485,1161400000.0
2008-02-22 21:45:00,98.485,98.525,98.475,98.485,790500000.0
2008-02-22 21:50:00,98.485,98.5,98.465,98.485,851800000.0
2008-02-22 21:55:00,98.485,98.52,98.475,98.505,1202900000.0
2008-02-22 22:00:00,98.505,98.575,98.485,98.555,1694400000.0
2008-02-22 22:05:00,98.555,98.57,98.53,98.545,573900000.0
2008-02-22 22:10:00,98.555,98.575,98.495,98.505,790500000.0
2008-02-22 22:15:00,98.505,98.505,98.37,98.385,493000000.0
2008-02-22 22:20:00,98.385,98.475,98.385,98.465,248400000.0
2008-02-22 22:25:00,98.465,98.625,98.435,98.625,399300000.0
2008-02-22 22:30:00,98.63,98.86,98.62,98.84,1355300000.0
2008-02-22 22:35:00,98.84,98.96,98.825,98.885,1264000000.0
2008-02-22 22:40:00,98.885,98.985,98.855,98.915,2718000000.0
2008-02-22 22:45:00,98.915,99.035,98.875,99.015,3295300000.0
2008-02-22 22:50:00,99.015,99.07,98.99,99.06,2158700000.0
2008-02-22 22:55:00,99.06,99.09,98.96,98.99,1680500000.0
2008-02-22 23:00:00,98.98,99.096,98.97,99.059,491600000.0
2008-02-22 23:05:00,99.055,99.073,98.999,99.019,250700000.0
2008-02-22 23:10:00,99.012,99.087,99.002,99.065,317800000.0
2008-02-22 23:15:00,99.053,99.091,99.016,99.058,354500000.0
2008-02-22 23:20:00,99.033,99.095,98.995,99.023,350200000.0
2008-02-22 23:25:00,99.029,99.073,98.994,99.021,255300000.0
2008-02-22 23:30:00,99.036,99.107,99.035,99.06,368200000.0
2008-02-22 23:35:00,99.06,99.072,98.921,98.959,340600000.0
2008-02-22 23:40:00,98.998,99.099,98.998,99.079,315600000.0
2008-02-22 23:45:00,99.07,99.07,98.984,99.016,417400000.0
2008-02-22 23:50:00,98.985,99.052,98.96,98.961,441300000.0
2008-02-22 23:55:00,98.958,98.986,98.847,98.931,467900000.0
2008-02-25 00:00:00,99.096,99.138,99.066,99.085,646200000.0
2008-02-25 00:05:00,99.075,99.117,99.035,99.047,376700000.0
2008-02-25 00:10:00,99.05,99.08,98.894,98.994,452100000.0
2008-02-25 00:15:00,99.025,99.061,98.963,98.99,533800000.0
2008-02-25 00:20:00,98.972,99.032,98.959,98.988,310000000.0
2008-02-25 00:25:00,98.988,99.003,98.902,98.928,464500000.0
2008-02-25 00:30:00,98.917,98.945,98.88,98.93,340200000.0
2008-02-25 00:35:00,98.93,98.945,98.915,98.925,205700000.0
2008-02-25 00:40:00,98.925,98.985,98.925,98.98,107200000.0
2008-02-25 00:45:00,98.98,99.01,98.95,99.005,136300000.0
2008-02-25 00:50:00,99.0,99.075,99.0,99.075,135700000.0
2008-02-25 00:55:00,99.075,99.075,99.025,99.025,124100000.0
2008-02-25 01:00:00,99.025,99.075,99.01,99.02,225700000.0
2008-02-25 01:05:00,99.02,99.025,98.97,98.99,866000000.0
2008-02-25 01:10:00,98.99,99.01,98.975,99.0,373000000.0
2008-02-25 01:15:00,99.0,99.025,98.965,98.985,502500000.0
2008-02-25 01:20:00,98.985,99.005,98.92,98.93,396200000.0
2008-02-25 01:25:00,98.93,98.95,98.915,98.94,114200000.0
2008-02-25 01:30:00,98.94,98.97,98.92,98.955,136000000.0
2008-02-25 01:35:00,98.955,98.985,98.905,98.935,659000000.0
2008-02-25 01:40:00,98.935,99.015,98.935,99.005,503600000.0
2008-02-25 01:45:00,99.005,99.015,98.965,98.965,494200000.0
2008-02-25 01:50:00,98.965,98.97,98.92,98.92,354200000.0
2008-02-25 01:55:00,98.92,99.01,98.915,99.0,272800000.0
2008-02-25 02:00:00,99.0,99.0,98.945,98.955,313300000.0
2008-02-25 02:05:00,98.955,98.975,98.95,98.965,405100000.0
2008-02-25 02:10:00,98.965,98.985,98.965,98.965,356400000.0
2008-02-25 02:15:00,98.965,98.98,98.965,98.97,369800000.0
2008-02-25 02:20:00,98.97,99.07,98.97,99.06,717500000.0
2008-02-25 02:25:00,99.06,99.095,99.02,99.045,408400000.0
2008-02-25 02:30:00,99.045,99.055,99.015,99.015,206500000.0
2008-02-25 02:35:00,99.015,99.04,99.0,99.03,319700000.0
2008-02-25 02:40:00,99.03,99.08,99.03,99.06,537300000.0
2008-02-25 02:45:00,99.06,99.14,99.06,99.095,350700000.0
2008-02-25 02:50:00,99.095,99.18,99.065,99.065,493000000.0
2008-02-25 02:55:00,99.065,99.11,99.05,99.065,629900000.0
2008-02-25 03:00:00,99.065,99.085,98.975,98.98,818900000.0
2008-02-25 03:05:00,98.98,99.04,98.965,99.03,390200000.0
2008-02-25 03:10:00,99.03,99.03,98.9,98.905,688800000.0
2008-02-25 03:15:00,98.905,98.975,98.905,98.965,507100000.0
2008-02-25 03:20:00,98.965,99.005,98.925,98.975,581000000.0
2008-02-25 03:25:00,98.975,99.04,98.975,99.02,462400000.0
2008-02-25 03:30:00,99.02,99.035,98.98,99.035,728200000.0
2008-02-25 03:35:00,99.035,99.07,99.015,99.07,455100000.0
2008-02-25 03:40:00,99.07,99.16,99.07,99.145,484200000.0
2008-02-25 03:45:00,99.145,99.155,99.09,99.1,643500000.0
2008-02-25 03:50:00,99.1,99.16,99.1,99.13,366900000.0
2008-02-25 03:55:00,99.135,99.19,99.08,99.16,901600000.0
2008-02-25 04:00:00,99.16,99.19,99.12,99.135,471100000.0
2008-02-25 04:05:00,99.135,99.14,99.09,99.125,655200000.0
2008-02-25 04:10:00,99.125,99.135,99.09,99.11,347400000.0
2008-02-25 04:15:00,99.11,99.13,99.09,99.115,342700000.0
2008-02-25 04:20:00,99.115,99.14,99.09,99.1,282400000.0
2008-02-25 04:25:00,99.1,99.11,99.065,99.08,268200000.0
2008-02-25 04:30:00,99.08,99.15,99.07,99.13,249000000.0
2008-02-25 04:35:00,99.135,99.14,99.11,99.115,252200000.0
2008-02-25 04:40:00,99.115,99.13,99.08,99.09,340100000.0
2008-02-25 04:45:00,99.09,99.14,99.08,99.13,245700000.0
2008-02-25 04:50:00,99.13,99.16,99.13,99.16,199200000.0
2008-02-25 04:55:00,99.16,99.18,99.135,99.135,344900000.0
2008-02-25 05:00:00,99.135,99.145,99.115,99.12,298100000.0
2008-02-25 05:05:00,99.12,99.12,99.1,99.115,178500000.0
2008-02-25 05:10:00,99.115,99.15,99.115,99.14,210100000.0
2008-02-25 05:15:00,99.14,99.16,99.13,99.15,168000000.0
2008-02-25 05:20:00,99.15,99.155,99.12,99.14,482900000.0
2008-02-25 05:25:00,99.14,99.18,99.14,99.17,235400000.0
2008-02-25 05:30:00,99.17,99.19,99.15,99.155,268700000.0
2008-02-25 05:35:00,99.155,99.16,99.135,99.155,204000000.0
2008-02-25 05:40:00,99.155,99.16,99.12,99.13,146600000.0
2008-02-25 05:45:00,99.125,99.14,99.125,99.13,88900000.0
2008-02-25 05:50:00,99.13,99.19,99.13,99.17,173100000.0
2008-02-25 05:55:00,99.17,99.195,99.17,99.185,211800000.0
2008-02-25 06:00:00,99.185,99.215,99.16,99.165,283000000.0
2008-02-25 06:05:00,99.165,99.205,99.14,99.205,316800000.0
2008-02-25 06:10:00,99.205,99.205,99.18,99.195,198800000.0
2008-02-25 06:15:00,99.195,99.205,99.17,99.175,257300000.0
2008-02-25 06:20:00,99.175,99.195,99.125,99.125,342700000.0
2008-02-25 06:25:00,99.125,99.14,99.1,99.11,208700000.0
2008-02-25 06:30:00,99.11,99.12,99.1,99.11,121600000.0
2008-02-25 06:35:00,99.11,99.15,99.11,99.14,222300000.0
2008-02-25 06:40:00,99.14,99.14,99.125,99.125,306200000.0
2008-02-25 06:45:00,99.125,99.15,99.115,99.13,240100000.0
2008-02-25 06:50:00,99.13,99.14,99.11,99.13,310400000.0
2008-02-25 06:55:00,99.13,99.16,99.13,99.13,469300000.0
2008-02-25 07:00:00,99.13,99.175,99.115,99.15,739400000.0
2008-02-25 07:05:00,99.15,99.235,99.14,99.185,440600000.0
2008-02-25 07:10:00,99.185,99.21,99.175,99.205,355500000.0
2008-02-25 07:15:00,99.21,99.225,99.195,99.195,181200000.0
2008-02-25 07:20:00,99.195,99.255,99.185,99.245,217400000.0
2008-02-25 07:25:00,99.245,99.28,99.22,99.28,591000000.0
2008-02-25 07:30:00,99.28,99.29,99.25,99.265,295900000.0
2008-02-25 07:35:00,99.265,99.275,99.22,99.265,309000000.0
2008-02-25 07:40:00,99.265,99.275,99.25,99.275,343600000.0
2008-02-25 07:45:00,99.275,99.275,99.21,99.25,415300000.0
2008-02-25 07:50:00,99.25,99.265,99.22,99.25,244000000.0
2008-02-25 07:55:00,99.25,99.3,99.24,99.3,270400000.0
2008-02-25 08:00:00,99.3,99.47,99.285,99.41,1337600000.0
2008-02-25 08:05:00,99.41,99.48,99.385,99.405,505900000.0
2008-02-25 08:10:00,99.4,99.47,99.4,99.43,494900000.0
2008-02-25 08:15:00,99.43,99.44,99.39,99.4,586400000.0
2008-02-25 08:20:00,99.4,99.43,99.4,99.42,251400000.0
2008-02-25 08:25:00,99.42,99.42,99.325,99.38,620800000.0
2008-02-25 08:30:00,99.38,99.42,99.34,99.345,673500000.0
2008-02-25 08:35:00,99.345,99.355,99.28,99.32,387100000.0
2008-02-25 08:40:00,99.32,99.385,99.29,99.305,356100000.0
2008-02-25 08:45:00,99.305,99.34,99.29,99.31,264800000.0
2008-02-25 08:50:00,99.31,99.325,99.28,99.31,362300000.0
2008-02-25 08:55:00,99.31,99.31,99.27,99.28,289900000.0
2008-02-25 09:00:00,99.28,99.28,99.225,99.275,1182400000.0
2008-02-25 09:05:00,99.275,99.29,99.26,99.28,898100000.0
2008-02-25 09:10:00,99.275,99.29,99.27,99.285,785200000.0
2008-02-25 09:15:00,99.285,99.305,99.265,99.295,1072100000.0
2008-02-25 09:20:00,99.295,99.33,99.295,99.3,1857900000.0
2008-02-25 09:25:00,99.3,99.32,99.255,99.29,1176100000.0
2008-02-25 09:30:00,99.29,99.37,99.28,99.28,1555600000.0
2008-02-25 09:35:00,99.28,99.315,99.27,99.31,616800000.0
2008-02-25 09:40:00,99.31,99.36,99.29,99.34,428300000.0
2008-02-25 09:45:00,99.345,99.39,99.3,99.33,463600000.0
2008-02-25 09:50:00,99.33,99.405,99.31,99.395,1214700000.0
2008-02-25 09:55:00,99.395,99.48,99.38,99.47,610000000.0
2008-02-25 10:00:00,99.475,99.49,99.395,99.395,364800000.0
2008-02-25 10:05:00,99.395,99.43,99.34,99.36,403500000.0
2008-02-25 10:10:00,99.36,99.38,99.3,99.32,463900000.0
2008-02-25 10:15:00,99.32,99.38,99.31,99.36,610600000.0
2008-02-25 10:20:00,99.36,99.42,99.36,99.38,851500000.0
2008-02-25 10:25:00,99.38,99.43,99.36,99.425,655200000.0
2008-02-25 10:30:00,99.425,99.45,99.385,99.385,494200000.0
2008-02-25 10:35:00,99.385,99.395,99.36,99.385,312400000.0
2008-02-25 10:40:00,99.38,99.4,99.33,99.34,471200000.0
2008-02-25 10:45:00,99.34,99.39,99.315,99.355,341100000.0
2008-02-25 10:50:00,99.355,99.41,99.345,99.4,375500000.0
2008-02-25 10:55:00,99.4,99.5,99.4,99.46,418300000.0
2008-02-25 11:00:00,99.46,99.46,99.41,99.45,338900000.0
2008-02-25 11:05:00,99.45,99.51,99.445,99.455,739800000.0
2008-02-25 11:10:00,99.45,99.53,99.445,99.48,861400000.0
2008-02-25 11:15:00,99.48,99.54,99.475,99.49,361900000.0
2008-02-25 11:20:00,99.49,99.57,99.46,99.51,674300000.0
2008-02-25 11:25:00,99.51,99.57,99.495,99.5,734400000.0
2008-02-25 11:30:00,99.5,99.6,99.5,99.53,572000000.0
2008-02-25 11:35:00,99.53,99.54,99.43,99.47,607600000.0
2008-02-25 11:40:00,99.47,99.59,99.43,99.57,531400000.0
2008-02-25 11:45:00,99.57,99.66,99.56,99.625,657500000.0
2008-02-25 11:50:00,99.625,99.66,99.59,99.64,405800000.0
2008-02-25 11:55:00,99.64,99.64,99.535,99.535,718800000.0
2008-02-25 12:00:00,99.535,99.595,99.535,99.55,768800000.0
2008-02-25 12:05:00,99.55,99.62,99.54,99.595,588600000.0
2008-02-25 12:10:00,99.595,99.61,99.54,99.58,385800000.0
2008-02-25 12:15:00,99.58,99.62,99.53,99.555,585700000.0
2008-02-25 12:20:00,99.555,99.56,99.54,99.545,280700000.0
2008-02-25 12:25:00,99.55,99.565,99.51,99.565,273500000.0
2008-02-25 12:30:00,99.56,99.575,99.52,99.57,579100000.0
2008-02-25 12:35:00,99.57,99.59,99.55,99.59,510500000.0
2008-02-25 12:40:00,99.59,99.64,99.57,99.63,357600000.0
2008-02-25 12:45:00,99.63,99.64,99.595,99.635,802800000.0
2008-02-25 12:50:00,99.635,99.685,99.62,99.67,675700000.0
2008-02-25 12:55:00,99.67,99.67,99.615,99.62,498100000.0
2008-02-25 13:00:00,99.62,99.78,99.62,99.76,503400000.0
2008-02-25 13:05:00,99.76,99.77,99.73,99.73,271900000.0
2008-02-25 13:10:00,99.73,99.74,99.7,99.71,210500000.0
2008-02-25 13:15:00,99.71,99.74,99.695,99.72,368200000.0
2008-02-25 13:20:00,99.72,99.76,99.72,99.725,274900000.0
2008-02-25 13:25:00,99.725,99.73,99.7,99.725,289900000.0
2008-02-25 13:30:00,99.725,99.74,99.705,99.74,434100000.0
2008-02-25 13:35:00,99.74,99.75,99.675,99.69,609600000.0
2008-02-25 13:40:00,99.69,99.74,99.69,99.725,242600000.0
2008-02-25 13:45:00,99.725,99.75,99.715,99.735,683300000.0
2008-02-25 13:50:00,99.735,99.78,99.73,99.745,302000000.0
2008-02-25 13:55:00,99.745,99.785,99.725,99.75,466200000.0
2008-02-25 14:00:00,99.75,99.82,99.75,99.8,564900000.0
2008-02-25 14:05:00,99.8,99.8,99.76,99.795,791000000.0
2008-02-25 14:10:00,99.795,99.8,99.75,99.76,250200000.0
2008-02-25 14:15:00,99.76,99.76,99.695,99.705,312100000.0
2008-02-25 14:20:00,99.705,99.705,99.615,99.65,623400000.0
2008-02-25 14:25:00,99.65,99.72,99.635,99.635,309900000.0
2008-02-25 14:30:00,99.635,99.65,99.54,99.57,911200000.0
2008-02-25 14:35:00,99.57,99.64,99.54,99.59,532200000.0
2008-02-25 14:40:00,99.59,99.665,99.57,99.64,680000000.0
2008-02-25 14:45:00,99.64,99.68,99.63,99.67,203900000.0
2008-02-25 14:50:00,99.67,99.67,99.62,99.64,291500000.0
2008-02-25 14:55:00,99.64,99.68,99.62,99.675,275100000.0
2008-02-25 15:00:00,99.675,99.69,99.67,99.68,327100000.0
2008-02-25 15:05:00,99.68,99.71,99.67,99.7,266900000.0
2008-02-25 15:10:00,99.7,99.73,99.69,99.71,163700000.0
2008-02-25 15:15:00,99.71,99.725,99.6,99.61,325700000.0
2008-02-25 15:20:00,99.61,99.635,99.56,99.57,381200000.0
2008-02-25 15:25:00,99.57,99.62,99.515,99.58,751300001.0
2008-02-25 15:30:00,99.58,99.67,99.575,99.66,690900000.0
2008-02-25 15:35:00,99.66,99.69,99.61,99.635,629200000.0
2008-02-25 15:40:00,99.635,99.66,99.58,99.62,475500000.0
2008-02-25 15:45:00,99.62,99.66,99.61,99.63,892000000.0
2008-02-25 15:50:00,99.63,99.67,99.63,99.66,346000000.0
2008-02-25 15:55:00,99.66,99.66,99.61,99.62,206000000.0
2008-02-25 16:00:00,99.62,99.68,99.595,99.645,348500000.0
2008-02-25 16:05:00,99.645,99.665,99.625,99.65,388200000.0
2008-02-25 16:10:00,99.65,99.73,99.64,99.72,368700000.0
2008-02-25 16:15:00,99.72,99.77,99.715,99.755,407400000.0
2008-02-25 16:20:00,99.755,99.82,99.735,99.74,377000000.0
2008-02-25 16:25:00,99.74,99.79,99.725,99.73,392000000.0
2008-02-25 16:30:00,99.73,99.795,99.7,99.77,436400000.0
2008-02-25 16:35:00,99.77,99.79,99.65,99.71,1389200000.0
2008-02-25 16:40:00,99.71,99.71,99.57,99.635,549800000.0
2008-02-25 16:45:00,99.64,99.65,99.53,99.55,567400000.0
2008-02-25 16:50:00,99.55,99.555,99.445,99.5,602700000.0
2008-02-25 16:55:00,99.5,99.52,99.345,99.355,1060100000.0
2008-02-25 17:00:00,99.355,99.57,99.355,99.505,833000000.0
2008-02-25 17:05:00,99.5,99.67,99.5,99.65,637700000.0
2008-02-25 17:10:00,99.65,99.74,99.62,99.68,522600000.0
2008-02-25 17:15:00,99.68,99.77,99.675,99.68,875100000.0
2008-02-25 17:20:00,99.68,99.75,99.6,99.68,710200000.0
2008-02-25 17:25:00,99.68,99.77,99.67,99.745,538600000.0
2008-02-25 17:30:00,99.745,99.76,99.645,99.69,574600000.0
2008-02-25 17:35:00,99.69,99.745,99.685,99.72,736600000.0
2008-02-25 17:40:00,99.72,99.73,99.65,99.69,728300000.0
2008-02-25 17:45:00,99.69,99.89,99.69,99.87,579600000.0
2008-02-25 17:50:00,99.87,99.97,99.87,99.94,946900000.0
2008-02-25 17:55:00,99.94,99.99,99.9,99.97,577400000.0
2008-02-25 18:00:00,99.97,99.97,99.835,99.89,698600000.0
2008-02-25 18:05:00,99.905,99.94,99.88,99.89,538200000.0
2008-02-25 18:10:00,99.89,99.94,99.755,99.79,651800000.0
2008-02-25 18:15:00,99.79,99.855,99.755,99.755,703500000.0
2008-02-25 18:20:00,99.755,99.805,99.73,99.73,1171900000.0
2008-02-25 18:25:00,99.73,99.81,99.7,99.775,612500000.0
2008-02-25 18:30:00,99.775,99.82,99.695,99.8,699800000.0
2008-02-25 18:35:00,99.8,99.81,99.68,99.69,767700000.0
2008-02-25 18:40:00,99.69,99.76,99.68,99.745,871300000.0
2008-02-25 18:45:00,99.745,99.815,99.745,99.78,1223400000.0
2008-02-25 18:50:00,99.775,99.81,99.67,99.68,705700000.0
2008-02-25 18:55:00,99.68,99.74,99.57,99.59,686600000.0
2008-02-25 19:00:00,99.59,99.695,99.55,99.655,811000000.0
2008-02-25 19:05:00,99.66,99.71,99.64,99.67,724600000.0
2008-02-25 19:10:00,99.67,99.71,99.65,99.66,759400000.0
2008-02-25 19:15:00,99.66,99.68,99.53,99.53,832400000.0
2008-02-25 19:20:00,99.53,99.57,99.51,99.52,909300000.0
2008-02-25 19:25:00,99.52,99.575,99.505,99.55,507000000.0
2008-02-25 19:30:00,99.55,99.65,99.5,99.64,1051600000.0
2008-02-25 19:35:00,99.64,99.75,99.635,99.74,595300000.0
2008-02-25 19:40:00,99.74,99.745,99.695,99.725,914600000.0
2008-02-25 19:45:00,99.725,99.85,99.715,99.82,966700000.0
2008-02-25 19:50:00,99.82,99.82,99.76,99.765,740000000.0
2008-02-25 19:55:00,99.765,99.765,99.715,99.745,1358400000.0
2008-02-25 20:00:00,99.745,99.79,99.71,99.785,1239800000.0
2008-02-25 20:05:00,99.785,99.91,99.77,99.84,698200000.0
2008-02-25 20:10:00,99.84,99.84,99.77,99.8,705800000.0
2008-02-25 20:15:00,99.8,99.8,99.75,99.76,485200000.0
2008-02-25 20:20:00,99.76,99.795,99.755,99.775,1067800000.0
2008-02-25 20:25:00,99.775,99.775,99.635,99.71,747600000.0
2008-02-25 20:30:00,99.71,99.72,99.595,99.595,597800000.0
2008-02-25 20:35:00,99.595,99.695,99.58,99.685,1036200000.0
2008-02-25 20:40:00,99.685,99.705,99.665,99.7,1312400000.0
2008-02-25 20:45:00,99.7,99.74,99.665,99.71,1549200000.0
2008-02-25 20:50:00,99.71,99.81,99.68,99.74,1020100000.0
2008-02-25 20:55:00,99.74,99.77,99.73,99.75,486500000.0
2008-02-25 21:00:00,99.75,99.825,99.73,99.795,804100000.0
2008-02-25 21:05:00,99.795,99.81,99.74,99.8,935000000.0
2008-02-25 21:10:00,99.8,99.86,99.795,99.84,692600000.0
2008-02-25 21:15:00,99.84,99.87,99.84,99.85,484000000.0
2008-02-25 21:20:00,99.85,99.89,99.795,99.855,521200000.0
2008-02-25 21:25:00,99.86,100.115,99.85,100.03,898800000.0
2008-02-25 21:30:00,100.035,100.135,99.925,100.015,1553700000.0
2008-02-25 21:35:00,100.015,100.03,99.92,99.99,821800000.0
2008-02-25 21:40:00,99.99,100.1,99.95,99.97,719000000.0
2008-02-25 21:45:00,99.955,100.04,99.94,100.03,790100000.0
2008-02-25 21:50:00,100.03,100.13,100.0,100.11,847000000.0
2008-02-25 21:55:00,100.11,100.18,100.075,100.14,574600000.0
2008-02-25 22:00:00,100.14,100.2,100.14,100.18,454800000.0
2008-02-25 22:05:00,100.18,100.24,100.17,100.2,489800000.0
2008-02-25 22:10:00,100.2,100.21,100.07,100.14,546900000.0
2008-02-25 22:15:00,100.14,100.2,100.14,100.18,507500000.0
2008-02-25 22:20:00,100.18,100.21,100.16,100.19,499400000.0
2008-02-25 22:25:00,100.19,100.22,100.19,100.2,562700000.0
2008-02-25 22:30:00,100.2,100.22,100.175,100.2,515800000.0
2008-02-25 22:35:00,100.2,100.22,100.19,100.22,470900000.0
2008-02-25 22:40:00,100.22,100.23,100.17,100.18,505600000.0
2008-02-25 22:45:00,100.18,100.19,100.13,100.13,464500000.0
2008-02-25 22:50:00,100.13,100.15,100.11,100.14,509100000.0
2008-02-25 22:55:00,100.14,100.14,100.11,100.14,506700000.0
2008-02-25 23:00:00,100.14,100.16,100.13,100.14,448000000.0
2008-02-25 23:05:00,100.14,100.14,100.11,100.11,474200000.0
2008-02-25 23:10:00,100.11,100.13,100.1,100.1,469400000.0
2008-02-25 23:15:00,100.1,100.11,100.085,100.085,534600000.0
2008-02-25 23:20:00,100.085,100.11,100.085,100.1,555400000.0
2008-02-25 23:25:00,100.1,100.15,100.1,100.14,586900000.0
2008-02-25 23:30:00,100.14,100.16,100.11,100.16,446600000.0
2008-02-25 23:35:00,100.16,100.17,100.14,100.16,452100000.0
2008-02-25 23:40:00,100.16,100.18,100.12,100.14,460200000.0
2008-02-25 23:45:00,100.14,100.17,100.105,100.16,476000000.0
2008-02-25 23:50:00,100.16,100.16,100.1,100.12,559000000.0
2008-02-25 23:55:00,100.12,100.17,100.115,100.13,794000000.0
2008-02-26 00:00:00,100.13,100.14,100.09,100.11,709900000.0
2008-02-26 00:05:00,100.11,100.16,100.09,100.11,450600000.0
2008-02-26 00:10:00,100.11,100.11,100.03,100.11,1168900000.0
2008-02-26 00:15:00,100.11,100.15,100.1,100.12,1329500000.0
2008-02-26 00:20:00,100.12,100.17,100.09,100.16,899100000.0
2008-02-26 00:25:00,100.16,100.16,100.12,100.12,567100000.0
2008-02-26 00:30:00,100.12,100.15,100.12,100.15,720400000.0
2008-02-26 00:35:00,100.15,100.15,100.12,100.12,1936600000.0
2008-02-26 00:40:00,100.12,100.16,100.12,100.15,3242100010.0
2008-02-26 00:45:00,100.15,100.19,100.15,100.19,1684500000.0
2008-02-26 00:50:00,100.19,100.3,100.17,100.3,2409700000.0
2008-02-26 00:55:00,100.3,100.32,100.26,100.26,2476600000.0
2008-02-26 01:00:00,100.26,100.28,100.21,100.25,2939800000.0
2008-02-26 01:05:00,100.25,100.27,100.2,100.21,3128300000.0
2008-02-26 01:10:00,100.21,100.22,100.17,100.2,4682500000.0
2008-02-26 01:15:00,100.2,100.2,100.16,100.18,2144800000.0
2008-02-26 01:20:00,100.18,100.25,100.15,100.19,1566500000.0
2008-02-26 01:25:00,100.19,100.25,100.19,100.25,2171400000.0
2008-02-26 01:30:00,100.25,100.26,100.21,100.24,3136800000.0
2008-02-26 01:35:00,100.24,100.27,100.23,100.25,3363600000.0
2008-02-26 01:40:00,100.25,100.31,100.24,100.31,4689100000.0
2008-02-26 01:45:00,100.31,100.33,100.28,100.32,2954899998.0
2008-02-26 01:50:00,100.32,100.33,100.28,100.29,1986200002.0
2008-02-26 01:55:00,100.29,100.29,100.23,100.23,5274500000.0
2008-02-26 02:00:00,100.23,100.3,100.22,100.27,3850500000.0
2008-02-26 02:05:00,100.27,100.35,100.26,100.34,2574900000.0
2008-02-26 02:10:00,100.34,100.35,100.29,100.32,4505099999.0
2008-02-26 02:15:00,100.31,100.41,100.3,100.39,4213699999.0
2008-02-26 02:20:00,100.39,100.44,100.36,100.43,5333599999.0
2008-02-26 02:25:00,100.43,100.44,100.37,100.39,4356599997.0
2008-02-26 02:30:00,100.39,100.4,100.36,100.4,2266400000.0
2008-02-26 02:35:00,100.4,100.41,100.37,100.37,3042199999.0
2008-02-26 02:40:00,100.37,100.37,100.32,100.355,3394700000.0
2008-02-26 02:45:00,100.355,100.355,100.24,100.25,2999400000.0
2008-02-26 02:50:00,100.255,100.28,100.21,100.27,4038700000.0
2008-02-26 02:55:00,100.27,100.3,100.25,100.26,4032200000.0
2008-02-26 03:00:00,100.26,100.28,100.235,100.26,5079400000.0
2008-02-26 03:05:00,100.26,100.35,100.255,100.34,4290400000.0
2008-02-26 03:10:00,100.34,100.36,100.3,100.3,4370200000.0
2008-02-26 03:15:00,100.3,100.34,100.295,100.325,5042600000.0
2008-02-26 03:20:00,100.325,100.335,100.285,100.3,2697600000.0
2008-02-26 03:25:00,100.3,100.31,100.2,100.22,3696800000.0
2008-02-26 03:30:00,100.22,100.22,100.12,100.14,3489899999.0
2008-02-26 03:35:00,100.14,100.15,100.11,100.11,3959499999.0
2008-02-26 03:40:00,100.11,100.17,100.06,100.13,3489600000.0
2008-02-26 03:45:00,100.13,100.14,100.06,100.11,4693800000.0
2008-02-26 03:50:00,100.11,100.14,100.095,100.095,4035399999.0
2008-02-26 03:55:00,100.095,100.17,100.09,100.145,4382199998.0
2008-02-26 04:00:00,100.145,100.25,100.135,100.21,3387800000.0
2008-02-26 04:05:00,100.21,100.25,100.19,100.2,2931600000.0
2008-02-26 04:10:00,100.2,100.21,100.16,100.21,2675300000.0
2008-02-26 04:15:00,100.21,100.25,100.18,100.25,1838200000.0
2008-02-26 04:20:00,100.25,100.26,100.15,100.18,1903600000.0
2008-02-26 04:25:00,100.18,100.22,100.17,100.22,851600000.0
2008-02-26 04:30:00,100.22,100.28,100.22,100.28,1139400000.0
2008-02-26 04:35:00,100.28,100.33,100.23,100.24,1786000000.0
2008-02-26 04:40:00,100.24,100.29,100.225,100.27,1264000000.0
2008-02-26 04:45:00,100.27,100.27,100.24,100.25,456200000.0
2008-02-26 04:50:00,100.25,100.3,100.25,100.275,822800000.0
2008-02-26 04:55:00,100.275,100.29,100.245,100.245,2609200000.0
2008-02-26 05:00:00,100.245,100.25,100.23,100.25,1116400000.0
2008-02-26 05:05:00,100.25,100.305,100.24,100.28,539100000.0
2008-02-26 05:10:00,100.28,100.305,100.27,100.28,882200000.0
2008-02-26 05:15:00,100.28,100.28,100.25,100.26,457100000.0
2008-02-26 05:20:00,100.26,100.26,100.22,100.23,500300000.0
2008-02-26 05:25:00,100.23,100.23,100.19,100.21,845700000.0
2008-02-26 05:30:00,100.21,100.26,100.2,100.26,519100000.0
2008-02-26 05:35:00,100.26,100.27,100.205,100.21,1125500000.0
2008-02-26 05:40:00,100.21,100.21,100.125,100.145,1699000000.0
2008-02-26 05:45:00,100.145,100.21,100.14,100.2,1281700000.0
2008-02-26 05:50:00,100.2,100.24,100.2,100.22,807600000.0
2008-02-26 05:55:00,100.22,100.26,100.22,100.25,792300000.0
2008-02-26 06:00:00,100.25,100.25,100.21,100.21,820500000.0
2008-02-26 06:05:00,100.21,100.29,100.21,100.28,1796700000.0
2008-02-26 06:10:00,100.28,100.29,100.25,100.28,1948700000.0
2008-02-26 06:15:00,100.28,100.29,100.245,100.25,2058500000.0
2008-02-26 06:20:00,100.25,100.25,100.14,100.185,1974000000.0
2008-02-26 06:25:00,100.185,100.22,100.17,100.195,3046200000.0
2008-02-26 06:30:00,100.195,100.26,100.195,100.245,2130200000.0
2008-02-26 06:35:00,100.245,100.245,100.21,100.235,2343300000.0
2008-02-26 06:40:00,100.235,100.235,100.18,100.21,859000000.0
2008-02-26 06:45:00,100.21,100.22,100.18,100.2,857500000.0
2008-02-26 06:50:00,100.2,100.2,100.145,100.18,1606100000.0
2008-02-26 06:55:00,100.18,100.205,100.17,100.19,532500000.0
2008-02-26 07:00:00,100.19,100.19,100.08,100.1,627900000.0
2008-02-26 07:05:00,100.1,100.12,100.075,100.11,1643400000.0
2008-02-26 07:10:00,100.11,100.12,100.08,100.1,718400000.0
2008-02-26 07:15:00,100.1,100.13,100.1,100.11,498100000.0
2008-02-26 07:20:00,100.11,100.205,100.11,100.18,562200000.0
2008-02-26 07:25:00,100.18,100.205,100.16,100.17,920000000.0
2008-02-26 07:30:00,100.17,100.18,100.04,100.045,1948099999.0
2008-02-26 07:35:00,100.045,100.1,100.015,100.1,920200000.0
2008-02-26 07:40:00,100.1,100.115,100.08,100.085,3210400000.0
2008-02-26 07:45:00,100.085,100.105,100.055,100.055,6601400000.0
2008-02-26 07:50:00,100.055,100.06,99.985,99.985,4540599997.0
2008-02-26 07:55:00,99.985,100.035,99.985,100.015,5220500000.0
2008-02-26 08:00:00,100.015,100.085,100.015,100.065,3909500000.0
2008-02-26 08:05:00,100.065,100.115,100.05,100.105,6155000000.0
2008-02-26 08:10:00,100.105,100.105,99.995,100.015,3471300000.0
2008-02-26 08:15:00,100.015,100.075,100.005,100.055,6407599999.0
2008-02-26 08:20:00,100.055,100.075,100.045,100.055,4444200000.0
2008-02-26 08:25:00,100.055,100.07,100.025,100.055,2578600000.0
2008-02-26 08:30:00,100.05,100.095,100.05,100.095,1513500000.0
2008-02-26 08:35:00,100.095,100.185,100.085,100.185,2080500000.0
2008-02-26 08:40:00,100.185,100.185,100.12,100.155,1466400000.0
2008-02-26 08:45:00,100.155,100.19,100.15,100.18,1049600000.0
2008-02-26 08:50:00,100.18,100.18,100.15,100.15,719300000.0
2008-02-26 08:55:00,100.15,100.165,100.125,100.145,756600000.0
2008-02-26 09:00:00,100.145,100.19,100.11,100.12,3261500000.0
2008-02-26 09:05:00,100.12,100.175,100.115,100.165,1353000000.0
2008-02-26 09:10:00,100.165,100.21,100.155,100.21,1704500000.0
2008-02-26 09:15:00,100.21,100.285,100.19,100.245,1961800000.0
2008-02-26 09:20:00,100.245,100.275,100.245,100.255,6308700000.0
2008-02-26 09:25:00,100.255,100.255,100.195,100.21,3207700000.0
2008-02-26 09:30:00,100.21,100.235,100.175,100.195,3333600000.0
2008-02-26 09:35:00,100.195,100.2,100.09,100.09,3144100000.0
2008-02-26 09:40:00,100.09,100.11,100.07,100.11,7439199993.0
2008-02-26 09:45:00,100.11,100.11,100.06,100.07,7619499993.0
2008-02-26 09:50:00,100.07,100.095,100.06,100.08,4730500002.0
2008-02-26 09:55:00,100.08,100.1,99.91,100.07,6923999992.0
2008-02-26 10:00:00,100.07,100.13,100.04,100.04,6410399990.0
2008-02-26 10:05:00,100.07,100.11,100.0,100.04,7706200000.0
2008-02-26 10:10:00,100.04,100.05,99.99,99.995,6409100000.0
2008-02-26 10:15:00,99.995,100.065,99.995,100.0,4568700000.0
2008-02-26 10:20:00,100.0,100.0,99.94,99.96,3879500000.0
2008-02-26 10:25:00,99.96,100.05,99.95,100.025,4316500000.0
2008-02-26 10:30:00,100.025,100.095,100.01,100.095,5462800000.0
2008-02-26 10:35:00,100.095,100.11,100.03,100.03,4280800000.0
2008-02-26 10:40:00,100.03,100.06,100.01,100.045,4621300000.0
2008-02-26 10:45:00,100.045,100.075,100.01,100.02,2721200000.0
2008-02-26 10:50:00,100.02,100.03,99.96,99.97,7810400001.0
2008-02-26 10:55:00,99.97,99.98,99.93,99.93,7515699999.0
2008-02-26 11:00:00,99.93,100.09,99.93,100.07,4337700000.0
2008-02-26 11:05:00,100.07,100.16,100.06,100.07,5813300009.0
2008-02-26 11:10:00,100.07,100.1,100.0,100.08,6773500009.0
2008-02-26 11:15:00,100.08,100.13,100.06,100.11,8246399998.0
2008-02-26 11:20:00,100.11,100.21,100.1,100.19,6607399999.0
2008-02-26 11:25:00,100.19,100.27,100.18,100.2,5661900000.0
2008-02-26 11:30:00,100.2,100.23,100.14,100.18,9050200000.0
2008-02-26 11:35:00,100.18,100.205,100.14,100.15,4512300000.0
2008-02-26 11:40:00,100.17,100.22,100.13,100.21,5863300000.0
2008-02-26 11:45:00,100.21,100.21,100.15,100.15,5090000000.0
2008-02-26 11:50:00,100.15,100.2,100.15,100.165,6086200000.0
2008-02-26 11:55:00,100.165,100.175,100.095,100.17,4017600001.0
2008-02-26 12:00:00,100.17,100.205,100.135,100.15,5041500001.0
2008-02-26 12:05:00,100.15,100.2,100.14,100.18,6509899953.0
2008-02-26 12:10:00,100.19,100.27,100.18,100.2,5519699978.0
2008-02-26 12:15:00,100.2,100.34,100.2,100.33,5565800002.0
2008-02-26 12:20:00,100.33,100.35,100.2,100.24,6312500001.0
2008-02-26 12:25:00,100.24,100.24,100.17,100.21,6473199984.0
2008-02-26 12:30:00,100.21,100.22,100.15,100.15,8106300000.0
2008-02-26 12:35:00,100.15,100.19,100.12,100.17,4493799996.0
2008-02-26 12:40:00,100.17,100.19,100.1,100.11,7223799982.0
2008-02-26 12:45:00,100.11,100.16,100.09,100.11,3676900001.0
2008-02-26 12:50:00,100.1,100.18,100.1,100.12,4651500000.0
2008-02-26 12:55:00,100.12,100.17,100.12,100.16,5769000000.0
2008-02-26 13:00:00,100.16,100.17,100.135,100.15,4250200000.0
2008-02-26 13:05:00,100.15,100.2,100.14,100.18,6405400000.0
2008-02-26 13:10:00,100.18,100.24,100.18,100.19,6266200000.0
2008-02-26 13:15:00,100.19,100.2,100.09,100.16,8093199978.0
2008-02-26 13:20:00,100.16,100.19,100.15,100.19,5892499999.0
2008-02-26 13:25:00,100.11,100.2,100.09,100.14,5551399998.0
2008-02-26 13:30:00,100.14,100.21,100.13,100.18,7120800001.0
2008-02-26 13:35:00,100.18,100.2,100.14,100.14,6932199964.0
2008-02-26 13:40:00,100.14,100.17,100.14,100.14,5582399996.0
2008-02-26 13:45:00,100.14,100.14,100.08,100.1,4998000000.0
2008-02-26 13:50:00,100.1,100.13,100.02,100.12,7845600001.0
2008-02-26 13:55:00,100.12,100.12,100.07,100.08,6874499997.0
2008-02-26 14:00:00,100.08,100.17,100.05,100.16,6554000007.0
2008-02-26 14:05:00,100.16,100.18,100.13,100.15,5486599992.0
2008-02-26 14:10:00,100.15,100.19,100.12,100.125,6289000000.0
2008-02-26 14:15:00,100.125,100.16,100.1,100.13,6629800000.0
2008-02-26 14:20:00,100.13,100.14,100.07,100.12,6633400001.0
2008-02-26 14:25:00,100.12,100.17,100.08,100.15,8194299995.0
2008-02-26 14:30:00,100.15,100.15,100.08,100.11,8040899916.0
2008-02-26 14:35:00,99.86,100.18,99.8,100.13,8357299991.0
2008-02-26 14:40:00,100.13,100.14,99.81,100.14,8252799992.0
2008-02-26 14:45:00,100.14,100.14,100.02,100.03,6264000000.0
2008-02-26 14:50:00,100.03,100.08,99.95,99.99,6536599927.0
2008-02-26 14:55:00,99.99,100.0,99.96,99.96,4217000005.0
2008-02-26 15:00:00,99.96,99.98,99.9,99.92,6873199998.0
2008-02-26 15:05:00,99.87,99.97,99.84,99.92,7599199993.0
2008-02-26 15:10:00,99.92,99.99,99.9,99.95,6022999999.0
2008-02-26 15:15:00,99.95,100.0,99.95,99.96,5216800000.0
2008-02-26 15:20:00,99.96,99.97,99.89,99.91,7772799973.0
2008-02-26 15:25:00,99.9,99.99,99.9,99.93,5926499985.0
2008-02-26 15:30:00,99.97,99.97,99.85,99.86,4366699998.0
2008-02-26 15:35:00,99.86,99.92,99.82,99.83,7728799987.0
2008-02-26 15:40:00,99.83,99.9,99.8,99.85,6748799968.0
2008-02-26 15:45:00,99.84,99.87,99.8,99.84,6820599983.0
2008-02-26 15:50:00,99.84,99.93,99.82,99.89,6606799976.0
2008-02-26 15:55:00,99.89,99.92,99.85,99.87,6515299997.0
2008-02-26 16:00:00,99.87,100.0,99.87,99.89,6800399989.0
2008-02-26 16:05:00,99.89,99.92,99.86,99.885,5465399999.0
2008-02-26 16:10:00,99.88,99.9,99.84,99.88,7115600003.0
2008-02-26 16:15:00,99.88,99.9,99.85,99.88,6740600002.0
2008-02-26 16:20:00,99.88,99.96,99.88,99.93,7246700013.0
2008-02-26 16:25:00,99.93,100.01,99.93,99.94,5191799998.0
2008-02-26 16:30:00,99.94,100.02,99.91,100.02,2848500000.0
2008-02-26 16:35:00,100.02,100.02,99.925,99.96,324600000.0
2008-02-26 16:40:00,99.96,100.05,99.95,100.03,298300000.0
2008-02-26 16:45:00,100.03,100.08,99.91,99.94,1864600000.0
2008-02-26 16:50:00,99.98,99.99,99.86,99.89,5100800000.0
2008-02-26 16:55:00,99.89,99.94,99.87,99.93,3587599999.0
2008-02-26 17:00:00,99.93,99.93,99.74,99.83,3783699998.0
2008-02-26 17:05:00,99.83,99.94,99.76,99.94,4498199997.0
2008-02-26 17:10:00,99.94,100.03,99.93,99.96,4526299994.0
2008-02-26 17:15:00,99.96,100.07,99.925,99.97,6514999981.0
2008-02-26 17:20:00,99.97,99.98,99.87,99.94,6705799953.0
2008-02-26 17:25:00,99.94,99.96,99.82,99.95,4757900000.0
2008-02-26 17:30:00,99.95,100.01,99.91,100.0,5040599997.0
2008-02-26 17:35:00,100.0,100.0,99.9,99.91,5750600000.0
2008-02-26 17:40:00,99.91,99.99,99.85,99.98,5294400001.0
2008-02-26 17:45:00,99.98,100.01,99.93,100.0,5514599994.0
2008-02-26 17:50:00,100.0,100.1,99.95,100.08,5270899998.0
2008-02-26 17:55:00,100.08,100.1,100.01,100.04,5578199999.0
2008-02-26 18:00:00,100.05,100.09,100.0,100.07,6595699998.0
2008-02-26 18:05:00,100.07,100.13,100.02,100.02,6100599994.0
2008-02-26 18:10:00,100.02,100.06,100.01,100.04,7116899976.0
2008-02-26 18:15:00,100.04,100.07,99.97,100.04,5226000000.0
2008-02-26 18:20:00,100.04,100.04,100.0,100.01,5531800000.0
2008-02-26 18:25:00,100.01,100.04,99.98,100.0,5382499963.0
2008-02-26 18:30:00,99.99,100.03,99.96,100.03,5349000000.0
2008-02-26 18:35:00,100.03,100.11,100.01,100.08,6556849984.0
2008-02-26 18:40:00,100.08,100.08,100.0,100.02,1485000000.0
2008-02-26 18:45:00,100.02,100.13,99.995,100.1,650500000.0
2008-02-26 18:50:00,100.1,100.12,100.07,100.08,396800000.0
2008-02-26 18:55:00,100.08,100.12,100.06,100.09,305500000.0
2008-02-26 19:00:00,100.09,100.095,99.98,100.09,321100000.0
2008-02-26 19:05:00,100.09,100.12,100.015,100.04,1148700000.0
2008-02-26 19:10:00,100.04,100.09,100.0,100.01,466100000.0
2008-02-26 19:15:00,100.01,100.07,99.98,100.055,506300000.0
2008-02-26 19:20:00,100.055,100.14,100.02,100.04,371800000.0
2008-02-26 19:25:00,100.04,100.06,100.01,100.04,702500000.0
2008-02-26 19:30:00,100.04,100.06,99.965,99.99,641300000.0
2008-02-26 19:35:00,99.99,100.11,99.99,100.1,437599999.0
2008-02-26 19:40:00,100.1,100.11,99.93,100.01,3442200000.0
2008-02-26 19:45:00,100.01,100.035,99.87,99.87,6069799996.0
2008-02-26 19:50:00,100.03,100.1,99.92,100.0,5375299998.0
2008-02-26 19:55:00,100.0,100.08,99.97,100.06,4785000000.0
2008-02-26 20:00:00,100.06,100.14,100.04,100.12,6052500000.0
2008-02-26 20:05:00,100.12,100.15,100.09,100.12,4050900000.0
2008-02-26 20:10:00,100.12,100.12,100.02,100.03,3547400000.0
2008-02-26 20:15:00,100.03,100.1,100.025,100.1,4862499959.0
2008-02-26 20:20:00,100.1,100.15,99.99,100.0,5070999972.0
2008-02-26 20:25:00,100.0,100.0,99.85,99.94,4816799998.0
2008-02-26 20:30:00,99.94,100.0,99.91,99.98,7257999992.0
2008-02-26 20:35:00,99.98,99.98,99.9,99.95,5012600000.0
2008-02-26 20:40:00,99.95,99.97,99.9,99.96,6079300000.0
2008-02-26 20:45:00,99.96,99.97,99.87,99.89,5496200000.0
2008-02-26 20:50:00,99.89,99.93,99.87,99.92,4692599998.0
2008-02-26 20:55:00,99.92,99.92,99.87,99.9,5224200000.0
2008-02-26 21:00:00,99.9,99.93,99.83,99.91,3830399994.0
2008-02-26 21:05:00,99.91,99.92,99.89,99.89,3705700000.0
2008-02-26 21:10:00,99.89,99.92,99.88,99.92,5147800000.0
2008-02-26 21:15:00,99.92,99.97,99.92,99.95,4735900000.0
2008-02-26 21:20:00,99.95,99.99,99.94,99.95,4169400000.0
2008-02-26 21:25:00,99.95,99.99,99.94,99.97,6793799955.0
2008-02-26 21:30:00,99.96,99.99,99.9,99.92,5761100004.0
2008-02-26 21:35:00,99.92,100.01,99.92,100.0,3046200000.0
2008-02-26 21:40:00,100.0,100.1,99.99,100.07,4188299997.0
2008-02-26 21:45:00,100.07,100.13,100.02,100.08,5433600000.0
2008-02-26 21:50:00,100.08,100.08,99.94,100.0,5806699989.0
2008-02-26 21:55:00,99.99,100.08,99.98,100.07,3298800000.0
2008-02-26 22:00:00,100.07,100.08,99.99,99.99,5352199984.0
2008-02-26 22:05:00,99.99,100.03,99.99,100.025,6700200000.0
2008-02-26 22:10:00,100.025,100.035,99.995,100.03,6939800000.0
2008-02-26 22:15:00,100.03,100.04,99.94,99.97,6019400000.0
2008-02-26 22:20:00,99.97,99.99,99.93,99.99,5937200000.0
2008-02-26 22:25:00,99.99,100.03,99.94,100.03,5252300000.0
2008-02-26 22:30:00,100.03,100.05,99.965,99.965,5453700000.0
2008-02-26 22:35:00,99.965,100.02,99.96,100.01,4943400000.0
2008-02-26 22:40:00,100.01,100.05,100.0,100.02,6704300000.0
2008-02-26 22:45:00,100.02,100.04,100.005,100.015,4213000000.0
2008-02-26 22:50:00,100.02,100.05,100.0,100.04,4901100000.0
2008-02-26 22:55:00,100.08,100.085,99.96,100.07,3967900000.0
2008-02-26 23:00:00,100.07,100.15,100.03,100.03,6467800000.0
2008-02-26 23:05:00,100.03,100.19,100.03,100.18,7533100000.0
2008-02-26 23:10:00,100.17,100.19,100.08,100.09,8772000000.0
2008-02-26 23:15:00,100.09,100.17,100.09,100.16,4862800000.0
2008-02-26 23:20:00,100.16,100.2,100.11,100.13,4397400000.0
2008-02-26 23:25:00,100.13,100.15,100.12,100.13,5406300000.0
2008-02-26 23:30:00,100.13,100.13,100.08,100.09,3092400000.0
2008-02-26 23:35:00,100.09,100.14,100.08,100.13,3850000000.0
2008-02-26 23:40:00,100.13,100.14,100.12,100.13,3440300000.0
2008-02-26 23:45:00,100.13,100.15,100.12,100.13,5136700000.0
2008-02-26 23:50:00,100.13,100.2,100.12,100.2,4841500000.0
2008-02-26 23:55:00,100.2,100.22,100.14,100.14,5750800000.0
2008-02-27 00:00:00,100.14,100.16,100.13,100.16,3286400000.0
2008-02-27 00:05:00,100.16,100.19,100.14,100.19,3840400000.0
2008-02-27 00:10:00,100.19,100.2,100.16,100.17,4370100000.0
2008-02-27 00:15:00,100.17,100.2,100.15,100.15,3450800000.0
2008-02-27 00:20:00,100.15,100.29,100.15,100.18,2847200000.0
2008-02-27 00:25:00,100.18,100.19,100.12,100.14,2315700000.0
2008-02-27 00:30:00,100.14,100.18,100.13,100.16,4473200000.0
2008-02-27 00:35:00,100.16,100.24,100.14,100.21,2224200000.0
2008-02-27 00:40:00,100.21,100.22,100.19,100.2,992500000.0
2008-02-27 00:45:00,100.2,100.28,100.2,100.27,3464800001.0
2008-02-27 00:50:00,100.27,100.32,100.21,100.22,4945499999.0
2008-02-27 00:55:00,100.22,100.29,100.18,100.29,5201599999.0
2008-02-27 01:00:00,100.29,100.3,100.16,100.19,5067500001.0
2008-02-27 01:05:00,100.19,100.26,100.19,100.23,5418000001.0
2008-02-27 01:10:00,100.23,100.25,100.17,100.24,4518600000.0
2008-02-27 01:15:00,100.24,100.26,100.2,100.23,4258000000.0
2008-02-27 01:20:00,100.23,100.29,100.22,100.24,6142100006.0
2008-02-27 01:25:00,100.24,100.24,100.14,100.15,3977700000.0
2008-02-27 01:30:00,100.15,100.22,100.15,100.16,4422400000.0
2008-02-27 01:35:00,100.16,100.16,100.11,100.13,3601399999.0
2008-02-27 01:40:00,100.13,100.2,100.125,100.18,3022100000.0
2008-02-27 01:45:00,100.18,100.19,100.11,100.135,5552700002.0
2008-02-27 01:50:00,100.14,100.21,100.14,100.21,5523199997.0
2008-02-27 01:55:00,100.21,100.275,100.205,100.26,5135300020.0
2008-02-27 02:00:00,100.275,100.275,100.19,100.22,6352099998.0
2008-02-27 02:05:00,100.22,100.23,99.94,100.18,6925000018.0
2008-02-27 02:10:00,100.18,100.2,100.15,100.15,7109500094.0
2008-02-27 02:15:00,100.15,100.15,100.07,100.08,4683300001.0
2008-02-27 02:20:00,100.08,100.14,100.05,100.13,6053300007.0
2008-02-27 02:25:00,100.13,100.16,100.11,100.12,5555600000.0
2008-02-27 02:30:00,100.12,100.12,100.04,100.05,4678800000.0
2008-02-27 02:35:00,100.05,100.15,100.05,100.11,5784100000.0
2008-02-27 02:40:00,100.11,100.15,100.11,100.14,5085900000.0
2008-02-27 02:45:00,100.14,100.14,100.08,100.08,5329000000.0
2008-02-27 02:50:00,100.08,100.09,100.01,100.05,6619600005.0
2008-02-27 02:55:00,100.045,100.07,99.98,99.99,4768000000.0
2008-02-27 03:00:00,99.99,100.03,99.96,100.0,5321000000.0
2008-02-27 03:05:00,100.0,100.1,99.95,100.09,6020500000.0
2008-02-27 03:10:00,100.07,100.07,99.95,100.01,4989600000.0
2008-02-27 03:15:00,100.01,100.08,100.005,100.02,5470800000.0
2008-02-27 03:20:00,100.02,100.05,99.99,100.04,5120600000.0
2008-02-27 03:25:00,100.04,100.06,100.02,100.02,5005500000.0
2008-02-27 03:30:00,100.02,100.02,99.97,100.0,6769100000.0
2008-02-27 03:35:00,100.0,100.1,99.99,100.01,7242000000.0
2008-02-27 03:40:00,100.01,100.04,100.0,100.02,5088200008.0
2008-02-27 03:45:00,100.03,100.03,99.95,99.95,5575600008.0
2008-02-27 03:50:00,99.95,100.05,99.94,99.96,7984700002.0
2008-02-27 03:55:00,99.96,100.05,99.95,100.05,5287599998.0
2008-02-27 04:00:00,100.05,100.07,100.025,100.04,4509500000.0
2008-02-27 04:05:00,100.04,100.15,100.03,100.1,7733500001.0
2008-02-27 04:10:00,100.1,100.13,100.05,100.12,7038100000.0
2008-02-27 04:15:00,100.12,100.17,100.04,100.05,5287000002.0
2008-02-27 04:20:00,100.05,100.11,100.05,100.09,6210000013.0
2008-02-27 04:25:00,100.09,100.1,100.04,100.08,6384600013.0
2008-02-27 04:30:00,100.08,100.13,100.07,100.12,6554600000.0
2008-02-27 04:35:00,100.12,100.13,100.0,100.07,4836599998.0
2008-02-27 04:40:00,100.07,100.08,100.02,100.04,5223999998.0
2008-02-27 04:45:00,100.04,100.06,100.01,100.01,4299000000.0
2008-02-27 04:50:00,100.01,100.09,100.01,100.09,5144400000.0
2008-02-27 04:55:00,100.09,100.11,100.04,100.07,7059100001.0
2008-02-27 05:00:00,100.07,100.08,100.025,100.04,6461799996.0
2008-02-27 05:05:00,100.04,100.04,99.99,100.0,6797799997.0
2008-02-27 05:10:00,100.0,100.04,100.0,100.04,5677000001.0
2008-02-27 05:15:00,100.04,100.09,100.02,100.07,7780200002.0
2008-02-27 05:20:00,100.07,100.07,100.01,100.04,7482099998.0
2008-02-27 05:25:00,100.03,100.05,100.01,100.02,9267999988.0
2008-02-27 05:30:00,100.02,100.03,99.99,100.01,5812900002.0
2008-02-27 05:35:00,100.01,100.03,99.99,100.03,5621200005.0
2008-02-27 05:40:00,100.03,100.04,99.95,99.96,7880799981.0
2008-02-27 05:45:00,99.96,99.99,99.93,99.95,8554299952.0
2008-02-27 05:50:00,99.97,100.04,99.96,100.02,6009799984.0
2008-02-27 05:55:00,100.02,100.08,100.02,100.05,7749100000.0
2008-02-27 06:00:00,100.05,100.08,100.03,100.06,7421799982.0
2008-02-27 06:05:00,100.06,100.07,100.02,100.02,6602000000.0
2008-02-27 06:10:00,100.02,100.04,100.0,100.04,6759600008.0
2008-02-27 06:15:00,100.04,100.07,100.03,100.06,6592500000.0
2008-02-27 06:20:00,100.06,100.1,100.05,100.06,6061399963.0
2008-02-27 06:25:00,100.06,100.06,100.02,100.04,6768200001.0
2008-02-27 06:30:00,100.04,100.05,99.99,99.99,5789800004.0
2008-02-27 06:35:00,99.99,100.0,99.95,99.97,5852100014.0
2008-02-27 06:40:00,99.98,99.98,99.95,99.95,5080399996.0
2008-02-27 06:45:00,99.95,100.12,99.94,100.1,6481399992.0
2008-02-27 06:50:00,100.09,100.09,99.98,99.98,7236699997.0
2008-02-27 06:55:00,99.98,100.1,99.98,100.08,5818799996.0
2008-02-27 07:00:00,100.08,100.09,100.03,100.05,8695399999.0
2008-02-27 07:05:00,100.05,100.12,100.05,100.09,5364800000.0
2008-02-27 07:10:00,100.09,100.18,100.07,100.14,6759500000.0
2008-02-27 07:15:00,100.14,100.18,100.09,100.16,7662299959.0
2008-02-27 07:20:00,100.16,100.17,100.06,100.08,7395099970.0
2008-02-27 07:25:00,100.08,100.12,100.06,100.1,6003899999.0
2008-02-27 07:30:00,100.1,100.16,100.085,100.1,5521899993.0
2008-02-27 07:35:00,100.1,100.12,100.02,100.11,6288600000.0
2008-02-27 07:40:00,100.11,100.15,100.11,100.12,6359199994.0
2008-02-27 07:45:00,100.12,100.13,100.07,100.11,5995800000.0
2008-02-27 07:50:00,100.11,100.11,99.98,100.09,7325199995.0
2008-02-27 07:55:00,100.09,100.2,100.09,100.13,6646399969.0
2008-02-27 08:00:00,100.14,100.23,100.14,100.22,5858300000.0
2008-02-27 08:05:00,100.22,100.23,100.16,100.17,5094000000.0
2008-02-27 08:10:00,100.18,100.21,100.14,100.17,6264000000.0
2008-02-27 08:15:00,100.17,100.2,100.09,100.12,5304399993.0
2008-02-27 08:20:00,100.12,100.21,100.12,100.17,6199300001.0
2008-02-27 08:25:00,100.17,100.22,100.17,100.17,5665799998.0
2008-02-27 08:30:00,100.17,100.22,100.16,100.19,4607200000.0
2008-02-27 08:35:00,100.19,100.19,100.12,100.13,7097900001.0
2008-02-27 08:40:00,100.135,100.16,100.05,100.14,3737599998.0
2008-02-27 08:45:00,100.14,100.22,100.13,100.18,4943099995.0
2008-02-27 08:50:00,100.18,100.21,100.16,100.16,6062099992.0
2008-02-27 08:55:00,100.16,100.26,100.16,100.25,5141700000.0
2008-02-27 09:00:00,100.25,100.26,100.17,100.19,5568299992.0
2008-02-27 09:05:00,100.19,100.26,100.18,100.21,5095699999.0
2008-02-27 09:10:00,100.21,100.21,100.15,100.18,6183099999.0
2008-02-27 09:15:00,100.18,100.21,100.15,100.2,5891099948.0
2008-02-27 09:20:00,100.2,100.23,100.19,100.22,3712900000.0
2008-02-27 09:25:00,100.22,100.25,100.2,100.21,4843199998.0
2008-02-27 09:30:00,100.21,100.32,100.17,100.18,6708799994.0
2008-02-27 09:35:00,100.18,100.26,100.18,100.24,6005099990.0
2008-02-27 09:40:00,100.24,100.29,100.24,100.27,5015400004.0
2008-02-27 09:45:00,100.27,100.28,100.23,100.27,4363799997.0
2008-02-27 09:50:00,100.28,100.32,100.26,100.3,4243699999.0
2008-02-27 09:55:00,100.3,100.35,100.295,100.33,4636599999.0
2008-02-27 10:00:00,100.335,100.415,100.285,100.375,4338400000.0
2008-02-27 10:05:00,100.375,100.405,100.26,100.33,4541000002.0
2008-02-27 10:10:00,100.325,100.375,100.235,100.265,4443500001.0
2008-02-27 10:15:00,100.265,100.295,100.245,100.26,2062900000.0
2008-02-27 10:20:00,100.255,100.295,100.235,100.27,4308999997.0
2008-02-27 10:25:00,100.27,100.325,100.225,100.31,4460200001.0
2008-02-27 10:30:00,100.305,100.325,100.26,100.265,2455699998.0
2008-02-27 10:35:00,100.265,100.28,99.98,100.005,4193799997.0
2008-02-27 10:40:00,100.0,100.035,99.93,99.965,4085700003.0
2008-02-27 10:45:00,99.965,99.975,99.885,99.905,4063399996.0
2008-02-27 10:50:00,99.905,99.985,99.885,99.905,4310500001.0
2008-02-27 10:55:00,99.905,99.995,99.86,99.87,3884800002.0
2008-02-27 11:00:00,99.87,99.915,99.775,99.785,4496699995.0
2008-02-27 11:05:00,99.78,99.855,99.76,99.785,3135000000.0
2008-02-27 11:10:00,99.785,99.84,99.735,99.825,3636599999.0
2008-02-27 11:15:00,99.825,99.875,99.775,99.8,4441899997.0
2008-02-27 11:20:00,99.8,99.825,99.76,99.795,4165500000.0
2008-02-27 11:25:00,99.815,99.945,99.815,99.9,5639499999.0
2008-02-27 11:30:00,99.9,99.925,99.86,99.925,4352399996.0
2008-02-27 11:35:00,99.925,99.935,99.8,99.825,4596999997.0
2008-02-27 11:40:00,99.825,99.89,99.777,99.865,2301499998.0
2008-02-27 11:45:00,99.865,99.885,99.815,99.875,4624600001.0
2008-02-27 11:50:00,99.88,99.895,99.825,99.87,4246400000.0
2008-02-27 11:55:00,99.865,99.885,99.82,99.83,4923000000.0
2008-02-27 12:00:00,99.83,99.875,99.82,99.865,4964699997.0
2008-02-27 12:05:00,99.86,99.885,99.79,99.815,4053199997.0
2008-02-27 12:10:00,99.81,99.845,99.765,99.81,3383199998.0
2008-02-27 12:15:00,99.815,99.825,99.76,99.81,3852599999.0
2008-02-27 12:20:00,99.81,99.83,99.785,99.805,1458099999.0
2008-02-27 12:25:00,99.8,99.855,99.765,99.815,1475600000.0
2008-02-27 12:30:00,99.815,99.825,99.795,99.805,1466300001.0
2008-02-27 12:35:00,99.805,99.875,99.805,99.835,4495499999.0
2008-02-27 12:40:00,99.835,99.855,99.785,99.815,3638299998.0
2008-02-27 12:45:00,99.815,99.845,99.805,99.835,3218100000.0
2008-02-27 12:50:00,99.835,99.85,99.785,99.84,4014699999.0
2008-02-27 12:55:00,99.84,99.875,99.82,99.875,4960999998.0
2008-02-27 13:00:00,99.87,99.945,99.835,99.94,3574600001.0
2008-02-27 13:05:00,99.945,99.945,99.845,99.885,3278500000.0
2008-02-27 13:10:00,99.885,99.945,99.845,99.875,4146500000.0
2008-02-27 13:15:00,99.875,99.935,99.83,99.84,4628900000.0
2008-02-27 13:20:00,99.835,99.845,99.7,99.735,4707199994.0
2008-02-27 13:25:00,99.73,99.75,99.665,99.71,3613300000.0
2008-02-27 13:30:00,99.71,99.78,99.68,99.72,5776000000.0
2008-02-27 13:35:00,99.72,99.87,99.71,99.81,6155799998.0
2008-02-27 13:40:00,99.81,99.85,99.77,99.77,6753599970.0
2008-02-27 13:45:00,100.0,100.0,99.75,99.85,4566900000.0
2008-02-27 13:50:00,99.85,99.87,99.82,99.87,6728399999.0
2008-02-27 13:55:00,99.87,99.9,99.84,99.86,8621999979.0
2008-02-27 14:00:00,99.86,99.93,99.85,99.9,7021899985.0
2008-02-27 14:05:00,99.9,99.9,99.85,99.87,7740999981.0
2008-02-27 14:10:00,99.87,99.88,99.76,99.76,7542499968.0
2008-02-27 14:15:00,99.76,99.91,99.76,99.91,6715099976.0
2008-02-27 14:20:00,99.91,99.96,99.9,99.9,4734900020.0
2008-02-27 14:25:00,99.9,99.95,99.9,99.94,5756800008.0
2008-02-27 14:30:00,99.94,99.97,99.91,99.95,6876399946.0
2008-02-27 14:35:00,99.95,99.98,99.93,99.98,7110700039.0
2008-02-27 14:40:00,99.98,100.02,99.96,100.01,5908300010.0
2008-02-27 14:45:00,100.01,100.01,99.69,99.72,8278099983.0
2008-02-27 14:50:00,99.93,99.93,99.84,99.85,6236099994.0
2008-02-27 14:55:00,99.86,99.9,99.79,99.89,4400099976.0
2008-02-27 15:00:00,99.89,99.92,99.77,99.91,6235200000.0
2008-02-27 15:05:00,99.91,99.92,99.82,99.82,5798300000.0
2008-02-27 15:10:00,99.82,99.9,99.81,99.83,4199900000.0
2008-02-27 15:15:00,99.83,99.87,99.81,99.86,4583800000.0
2008-02-27 15:20:00,99.86,99.9,99.77,99.78,5431100000.0
2008-02-27 15:25:00,99.78,99.83,99.75,99.79,3700000000.0
2008-02-27 15:30:00,99.79,99.8,99.66,99.8,3502099999.0
2008-02-27 15:35:00,99.805,99.895,99.8,99.89,3865700000.0
2008-02-27 15:40:00,99.89,99.92,99.69,99.815,3975999985.0
2008-02-27 15:45:00,99.815,99.82,99.7,99.74,6923499996.0
2008-02-27 15:50:00,99.74,99.78,99.68,99.76,8168100026.0
2008-02-27 15:55:00,99.76,99.89,99.76,99.84,5640099995.0
2008-02-27 16:00:00,99.84,99.85,99.78,99.79,5009200000.0
2008-02-27 16:05:00,99.79,99.79,99.72,99.77,4683400000.0
2008-02-27 16:10:00,99.77,99.83,99.74,99.81,3529600000.0
2008-02-27 16:15:00,99.81,99.85,99.77,99.77,2890700000.0
2008-02-27 16:20:00,99.77,99.84,99.77,99.81,4275500000.0
2008-02-27 16:25:00,99.8,99.86,99.79,99.83,4467900000.0
2008-02-27 16:30:00,99.83,99.83,99.72,99.75,6316500000.0
2008-02-27 16:35:00,99.75,99.765,99.68,99.73,3603000000.0
2008-02-27 16:40:00,99.73,99.79,99.68,99.73,4486600000.0
2008-02-27 16:45:00,99.73,99.84,99.67,99.7,4974600000.0
2008-02-27 16:50:00,99.69,99.85,99.67,99.81,4420000000.0
2008-02-27 16:55:00,99.81,99.82,99.64,99.67,3707800000.0
2008-02-27 17:00:00,99.68,99.745,99.56,99.74,4027000001.0
2008-02-27 17:05:00,99.74,99.88,99.69,99.825,4794600000.0
2008-02-27 17:10:00,99.83,99.84,99.67,99.68,3927400000.0
2008-02-27 17:15:00,99.69,99.84,99.65,99.74,4694200000.0
2008-02-27 17:20:00,99.74,99.77,99.62,99.63,4059900000.0
2008-02-27 17:25:00,99.63,99.68,99.56,99.63,5710000000.0
2008-02-27 17:30:00,99.615,99.67,99.57,99.66,3138800000.0
2008-02-27 17:35:00,99.66,99.75,99.65,99.72,3258000000.0
2008-02-27 17:40:00,99.72,99.89,99.72,99.815,2940600000.0
2008-02-27 17:45:00,99.81,100.02,99.8,99.93,3722299999.0
2008-02-27 17:50:00,99.93,100.05,99.92,99.98,3275100000.0
2008-02-27 17:55:00,99.98,100.03,99.87,99.94,2324700000.0
2008-02-27 18:00:00,99.93,100.01,99.91,99.97,3909000000.0
2008-02-27 18:05:00,99.97,100.01,99.94,99.97,2987400000.0
2008-02-27 18:10:00,99.975,99.975,99.83,99.89,3528900000.0
2008-02-27 18:15:00,99.89,99.93,99.85,99.88,5018000000.0
2008-02-27 18:20:00,99.88,99.96,99.86,99.87,4571300000.0
2008-02-27 18:25:00,99.87,99.93,99.85,99.86,4034699999.0
2008-02-27 18:30:00,99.86,100.06,99.86,99.96,3650699999.0
2008-02-27 18:35:00,99.96,100.03,99.94,100.02,2957900000.0
2008-02-27 18:40:00,100.02,100.09,100.0,100.07,3134500000.0
2008-02-27 18:45:00,100.07,100.17,100.04,100.1,3485300000.0
2008-02-27 18:50:00,100.105,100.17,100.1,100.13,2495700000.0
2008-02-27 18:55:00,100.13,100.17,100.09,100.16,2534900000.0
2008-02-27 19:00:00,100.16,100.18,100.07,100.1,3170200000.0
2008-02-27 19:05:00,100.1,100.17,100.05,100.14,3278300000.0
2008-02-27 19:10:00,100.14,100.23,100.12,100.21,2348500000.0
2008-02-27 19:15:00,100.21,100.26,100.14,100.22,3464400000.0
2008-02-27 19:20:00,100.22,100.3,100.21,100.25,3534100000.0
2008-02-27 19:25:00,100.25,100.35,100.23,100.34,3366400000.0
2008-02-27 19:30:00,100.34,100.37,100.31,100.36,3582100000.0
2008-02-27 19:35:00,100.36,100.385,100.33,100.35,4548000000.0
2008-02-27 19:40:00,100.35,100.37,100.32,100.35,3731600000.0
2008-02-27 19:45:00,100.35,100.38,100.31,100.31,3119100000.0
2008-02-27 19:50:00,100.31,100.34,100.29,100.32,4695000000.0
2008-02-27 19:55:00,100.32,100.32,100.28,100.31,3155800000.0
2008-02-27 20:00:00,100.31,100.34,100.29,100.32,4337200000.0
2008-02-27 20:05:00,100.32,100.33,100.26,100.26,3717600000.0
2008-02-27 20:10:00,100.27,100.3,100.25,100.28,2966100000.0
2008-02-27 20:15:00,100.28,100.3,100.23,100.25,3068100000.0
2008-02-27 20:20:00,100.25,100.26,100.21,100.23,3717800000.0
2008-02-27 20:25:00,100.23,100.28,100.22,100.25,3826900000.0
2008-02-27 20:30:00,100.25,100.25,100.15,100.15,2837300000.0
2008-02-27 20:35:00,100.15,100.17,100.11,100.13,3047700000.0
2008-02-27 20:40:00,100.13,100.15,100.09,100.15,4172500000.0
2008-02-27 20:45:00,100.15,100.15,100.11,100.12,2978300000.0
2008-02-27 20:50:00,100.11,100.18,100.1,100.14,3160000000.0
2008-02-27 20:55:00,100.14,100.17,100.12,100.14,2600800000.0
2008-02-27 21:00:00,100.14,100.14,100.02,100.04,2571100000.0
2008-02-27 21:05:00,100.04,100.09,100.02,100.04,2995800000.0
2008-02-27 21:10:00,100.04,100.07,100.02,100.05,3651100000.0
2008-02-27 21:15:00,100.05,100.05,99.98,100.02,2976200000.0
2008-02-27 21:20:00,100.02,100.03,99.89,99.9,2943700000.0
2008-02-27 21:25:00,99.9,99.94,99.86,99.9,3168600000.0
2008-02-27 21:30:00,99.9,99.96,99.9,99.95,3379000000.0
2008-02-27 21:35:00,99.95,99.95,99.89,99.9,3301200000.0
2008-02-27 21:40:00,99.9,100.02,99.9,100.01,3419900000.0
2008-02-27 21:45:00,100.0,100.03,99.99,100.0,2844800000.0
2008-02-27 21:50:00,100.0,100.0,99.92,99.96,2404700000.0
2008-02-27 21:55:00,99.96,100.05,99.95,100.05,2324700000.0
2008-02-27 22:00:00,100.05,100.07,100.02,100.03,2179200000.0
2008-02-27 22:05:00,100.03,100.045,99.96,99.99,2331899999.0
2008-02-27 22:10:00,99.99,99.99,99.94,99.97,1778200000.0
2008-02-27 22:15:00,99.97,100.045,99.96,100.04,2065300000.0
2008-02-27 22:20:00,100.04,100.115,100.02,100.04,2167100000.0
2008-02-27 22:25:00,100.04,100.28,100.01,100.22,2150600000.0
2008-02-27 22:30:00,100.225,100.275,100.18,100.2,2310800000.0
2008-02-27 22:35:00,100.2,100.34,100.19,100.3,1937500000.0
2008-02-27 22:40:00,100.295,100.3,100.2,100.22,1972200000.0
2008-02-27 22:45:00,100.22,100.28,100.17,100.23,2427500000.0
2008-02-27 22:50:00,100.23,100.265,100.2,100.23,2266100000.0
2008-02-27 22:55:00,100.23,100.26,100.22,100.24,2270200000.0
2008-02-27 23:00:00,100.24,100.29,100.23,100.26,1950400000.0
2008-02-27 23:05:00,100.26,100.28,100.24,100.27,1563000000.0
2008-02-27 23:10:00,100.27,100.295,100.26,100.28,2024300000.0
2008-02-27 23:15:00,100.28,100.315,100.28,100.31,2008400000.0
2008-02-27 23:20:00,100.31,100.32,100.25,100.25,2224000000.0
2008-02-27 23:25:00,100.25,100.29,100.24,100.26,2228200000.0
2008-02-27 23:30:00,100.26,100.3,100.26,100.285,1876500000.0
2008-02-27 23:35:00,100.28,100.29,100.24,100.24,1695100000.0
2008-02-27 23:40:00,100.24,100.25,100.21,100.24,1899600000.0
2008-02-27 23:45:00,100.24,100.25,100.22,100.24,1715800000.0
2008-02-27 23:50:00,100.24,100.245,100.18,100.19,1863300000.0
2008-02-27 23:55:00,100.19,100.27,100.17,100.23,1661300000.0
2008-02-28 00:00:00,100.23,100.23,100.1,100.13,5948500000.0
2008-02-28 00:05:00,100.13,100.13,100.09,100.13,5693900000.0
2008-02-28 00:10:00,100.13,100.19,100.12,100.18,5778200000.0
2008-02-28 00:15:00,100.18,100.23,100.17,100.22,633200000.0
2008-02-28 00:20:00,100.22,100.23,100.13,100.14,665200000.0
2008-02-28 00:25:00,100.14,100.15,100.1,100.13,625100000.0
2008-02-28 00:30:00,100.13,100.18,100.13,100.18,644800000.0
2008-02-28 00:35:00,100.18,100.19,100.14,100.14,3126600000.0
2008-02-28 00:40:00,100.14,100.16,100.09,100.09,1551800000.0
2008-02-28 00:45:00,100.09,100.1,100.035,100.07,1614400000.0
2008-02-28 00:50:00,100.07,100.09,100.02,100.07,2092500000.0
2008-02-28 00:55:00,100.07,100.09,100.06,100.07,4913100000.0
2008-02-28 01:00:00,100.07,100.155,100.07,100.155,910300000.0
2008-02-28 01:05:00,100.155,100.215,100.14,100.215,337700001.0
2008-02-28 01:10:00,100.215,100.215,100.15,100.19,1405450000.0
2008-02-28 01:15:00,100.19,100.19,100.11,100.16,3853000001.0
2008-02-28 01:20:00,100.18,100.24,100.17,100.19,6627000000.0
2008-02-28 01:25:00,100.19,100.19,100.13,100.13,2597000007.0
2008-02-28 01:30:00,100.13,100.23,100.13,100.22,4096200003.0
2008-02-28 01:35:00,100.22,100.27,100.17,100.19,4051000005.0
2008-02-28 01:40:00,100.19,100.29,100.19,100.25,2530900000.0
2008-02-28 01:45:00,100.25,100.25,100.16,100.17,2492000000.0
2008-02-28 01:50:00,100.17,100.22,100.13,100.15,2708500000.0
2008-02-28 01:55:00,100.15,100.195,100.13,100.19,3573200000.0
2008-02-28 02:00:00,100.19,100.21,100.16,100.17,2838100000.0
2008-02-28 02:05:00,100.17,100.215,100.165,100.17,2132700000.0
2008-02-28 02:10:00,100.17,100.24,100.1,100.11,2610100000.0
2008-02-28 02:15:00,100.11,100.265,100.08,100.18,1895900000.0
2008-02-28 02:20:00,100.18,100.235,100.18,100.235,1567400000.0
2008-02-28 02:25:00,100.235,100.25,100.19,100.19,1389200000.0
2008-02-28 02:30:00,100.19,100.28,100.19,100.21,4262600000.0
2008-02-28 02:35:00,100.21,100.24,100.14,100.225,3855900002.0
2008-02-28 02:40:00,100.225,100.23,100.18,100.19,2327100000.0
2008-02-28 02:45:00,100.19,100.25,100.16,100.225,1009500000.0
2008-02-28 02:50:00,100.225,100.24,100.2,100.22,2810699999.0
2008-02-28 02:55:00,100.22,100.5,100.21,100.43,2609100000.0
2008-02-28 03:00:00,100.43,100.49,100.27,100.33,5593400000.0
2008-02-28 03:05:00,100.33,100.35,100.26,100.27,5097199995.0
2008-02-28 03:10:00,100.27,100.35,100.25,100.325,2687000000.0
2008-02-28 03:15:00,100.325,100.33,100.295,100.305,852699999.0
2008-02-28 03:20:00,100.305,100.32,100.27,100.3,2489800000.0
2008-02-28 03:25:00,100.31,100.37,100.26,100.33,2180500000.0
2008-02-28 03:30:00,100.33,100.33,100.28,100.29,5461000000.0
2008-02-28 03:35:00,100.29,100.395,100.29,100.345,1962200001.0
2008-02-28 03:40:00,100.345,100.4,100.34,100.37,1960100000.0
2008-02-28 03:45:00,100.37,100.395,100.32,100.365,768400000.0
2008-02-28 03:50:00,100.365,100.39,100.335,100.345,2502700000.0
2008-02-28 03:55:00,100.345,100.345,100.28,100.3,1498400000.0
2008-02-28 04:00:00,100.3,100.315,100.275,100.295,2551600000.0
2008-02-28 04:05:00,100.295,100.3,100.21,100.21,1358600000.0
2008-02-28 04:10:00,100.22,100.22,100.07,100.1,2552800000.0
2008-02-28 04:15:00,100.11,100.14,100.07,100.07,3697000000.0
2008-02-28 04:20:00,100.07,100.17,100.065,100.16,2168100000.0
2008-02-28 04:25:00,100.15,100.16,100.095,100.105,1720700000.0
2008-02-28 04:30:00,100.105,100.105,100.05,100.08,1339700000.0
2008-02-28 04:35:00,100.08,100.19,100.06,100.16,956000000.0
2008-02-28 04:40:00,100.155,100.24,100.155,100.21,986100000.0
2008-02-28 04:45:00,100.21,100.275,100.21,100.23,788300000.0
2008-02-28 04:50:00,100.23,100.28,100.225,100.275,872400000.0
2008-02-28 04:55:00,100.275,100.335,100.255,100.3,2072300000.0
2008-02-28 05:00:00,100.3,100.3,100.265,100.275,1234400000.0
2008-02-28 05:05:00,100.275,100.295,100.26,100.27,2905700000.0
2008-02-28 05:10:00,100.27,100.27,100.22,100.245,2898800000.0
2008-02-28 05:15:00,100.245,100.255,100.22,100.24,2178600000.0
2008-02-28 05:20:00,100.24,100.305,100.215,100.28,2565400000.0
2008-02-28 05:25:00,100.3,100.38,100.3,100.31,1991000000.0
2008-02-28 05:30:00,100.31,100.365,100.305,100.36,2468700000.0
2008-02-28 05:35:00,100.36,100.375,100.335,100.365,1375900000.0
2008-02-28 05:40:00,100.365,100.37,100.335,100.355,1333900000.0
2008-02-28 05:45:00,100.355,100.36,100.34,100.34,1134100000.0
2008-02-28 05:50:00,100.34,100.34,100.3,100.3,2029100000.0
2008-02-28 05:55:00,100.3,100.315,100.23,100.235,2636900000.0
2008-02-28 06:00:00,100.245,100.28,100.23,100.26,1676100000.0
2008-02-28 06:05:00,100.26,100.27,100.24,100.26,2405200000.0
2008-02-28 06:10:00,100.26,100.28,100.24,100.27,3318800000.0
2008-02-28 06:15:00,100.27,100.31,100.27,100.29,1877800000.0
2008-02-28 06:20:00,100.29,100.31,100.28,100.3,2380900000.0
2008-02-28 06:25:00,100.3,100.32,100.285,100.3,1731000000.0
2008-02-28 06:30:00,100.3,100.3,100.275,100.3,1153700000.0
2008-02-28 06:35:00,100.3,100.305,100.24,100.25,1449200000.0
2008-02-28 06:40:00,100.25,100.255,100.215,100.22,1128900000.0
2008-02-28 06:45:00,100.22,100.25,100.2,100.23,2858500000.0
2008-02-28 06:50:00,100.23,100.25,100.2,100.225,1584800000.0
2008-02-28 06:55:00,100.225,100.28,100.21,100.28,2202600000.0
2008-02-28 07:00:00,100.285,100.29,100.235,100.26,1200400000.0
2008-02-28 07:05:00,100.26,100.275,100.22,100.22,2088600000.0
2008-02-28 07:10:00,100.22,100.235,100.21,100.225,1917800000.0
2008-02-28 07:15:00,100.225,100.23,100.11,100.12,1856200000.0
2008-02-28 07:20:00,100.12,100.15,100.1,100.125,2303200000.0
2008-02-28 07:25:00,100.125,100.16,100.115,100.12,3112000000.0
2008-02-28 07:30:00,100.12,100.145,100.105,100.125,2065900000.0
2008-02-28 07:35:00,100.125,100.16,100.11,100.11,1676000000.0
2008-02-28 07:40:00,100.11,100.12,100.04,100.06,3142100000.0
2008-02-28 07:45:00,100.06,100.12,100.02,100.115,1935700000.0
2008-02-28 07:50:00,100.115,100.14,100.05,100.07,1932200000.0
2008-02-28 07:55:00,100.07,100.08,99.995,100.08,2975700000.0
2008-02-28 08:00:00,100.08,100.135,100.05,100.115,2607600000.0
2008-02-28 08:05:00,100.115,100.16,100.085,100.1,2147800000.0
2008-02-28 08:10:00,100.1,100.12,100.055,100.06,2682199999.0
2008-02-28 08:15:00,100.06,100.07,100.01,100.015,2867900000.0
2008-02-28 08:20:00,100.02,100.05,100.01,100.02,2146100000.0
2008-02-28 08:25:00,100.02,100.02,99.88,99.88,2284500000.0
2008-02-28 08:30:00,99.88,99.935,99.84,99.91,1374400000.0
2008-02-28 08:35:00,99.91,99.97,99.89,99.935,2669900000.0
2008-02-28 08:40:00,99.935,100.025,99.93,99.97,2555900000.0
2008-02-28 08:45:00,99.97,99.985,99.87,99.95,1305700000.0
2008-02-28 08:50:00,99.95,100.005,99.945,99.995,2614400000.0
2008-02-28 08:55:00,99.995,100.02,99.97,100.02,2383400000.0
2008-02-28 09:00:00,100.02,100.03,100.0,100.01,2861300000.0
2008-02-28 09:05:00,100.01,100.03,99.95,99.955,2824600000.0
2008-02-28 09:10:00,99.955,100.04,99.95,100.015,1831900000.0
2008-02-28 09:15:00,100.015,100.025,99.82,99.83,3336800000.0
2008-02-28 09:20:00,99.83,99.83,99.7,99.71,3874399985.0
2008-02-28 09:25:00,99.71,99.805,99.665,99.785,2062300000.0
2008-02-28 09:30:00,99.785,99.845,99.74,99.76,4016400000.0
2008-02-28 09:35:00,99.75,99.84,99.73,99.74,5007900001.0
2008-02-28 09:40:00,99.73,99.75,99.655,99.71,3130700000.0
2008-02-28 09:45:00,99.71,99.77,99.66,99.76,4023900000.0
2008-02-28 09:50:00,99.76,99.8,99.71,99.78,4712800000.0
2008-02-28 09:55:00,99.785,99.845,99.76,99.84,4175499999.0
2008-02-28 10:00:00,99.84,99.945,99.83,99.89,4729300000.0
2008-02-28 10:05:00,99.89,99.92,99.845,99.87,6072400000.0
2008-02-28 10:10:00,99.87,99.94,99.86,99.93,2185400000.0
2008-02-28 10:15:00,99.93,100.045,99.93,99.99,6151300003.0
2008-02-28 10:20:00,99.99,100.07,99.99,100.06,5683399999.0
2008-02-28 10:25:00,100.06,100.08,100.02,100.03,3463200000.0
2008-02-28 10:30:00,100.03,100.07,99.98,100.06,2776200000.0
2008-02-28 10:35:00,100.06,100.07,100.02,100.02,3387300000.0
2008-02-28 10:40:00,100.02,100.08,100.01,100.05,1917000000.0
2008-02-28 10:45:00,100.05,100.13,100.02,100.08,3337100000.0
2008-02-28 10:50:00,100.08,100.17,100.05,100.08,1957700000.0
2008-02-28 10:55:00,100.08,100.18,100.07,100.18,2935200000.0
2008-02-28 11:00:00,100.18,100.21,100.14,100.17,2305900001.0
2008-02-28 11:05:00,100.17,100.31,100.14,100.26,2859400000.0
2008-02-28 11:10:00,100.26,100.28,100.21,100.23,1815300000.0
2008-02-28 11:15:00,100.23,100.25,100.18,100.19,1622100000.0
2008-02-28 11:20:00,100.19,100.24,100.12,100.12,2548800000.0
2008-02-28 11:25:00,100.12,100.3,100.12,100.27,1429900000.0
2008-02-28 11:30:00,100.27,100.38,100.26,100.29,1571500000.0
2008-02-28 11:35:00,100.29,100.36,100.25,100.34,2592900000.0
2008-02-28 11:40:00,100.34,100.395,100.3,100.33,3343200001.0
2008-02-28 11:45:00,100.33,100.385,100.28,100.33,3098000000.0
2008-02-28 11:50:00,100.325,100.34,100.28,100.32,2090500000.0
2008-02-28 11:55:00,100.32,100.35,100.24,100.29,1369800000.0
2008-02-28 12:00:00,100.29,100.335,100.29,100.3,1210100000.0
2008-02-28 12:05:00,100.3,100.36,100.26,100.31,978200000.0
2008-02-28 12:10:00,100.31,100.35,100.23,100.29,730000000.0
2008-02-28 12:15:00,100.29,100.325,100.265,100.285,1061700000.0
2008-02-28 12:20:00,100.285,100.365,100.265,100.29,1116000000.0
2008-02-28 12:25:00,100.29,100.315,100.255,100.265,811900000.0
2008-02-28 12:30:00,100.265,100.275,100.16,100.22,935400000.0
2008-02-28 12:35:00,100.215,100.22,100.13,100.15,1110100000.0
2008-02-28 12:40:00,100.15,100.23,100.15,100.23,746300000.0
2008-02-28 12:45:00,100.23,100.26,100.195,100.24,1337799999.0
2008-02-28 12:50:00,100.24,100.24,100.14,100.21,890400000.0
2008-02-28 12:55:00,100.21,100.25,100.18,100.23,1328400000.0
2008-02-28 13:00:00,100.23,100.23,100.19,100.22,636600000.0
2008-02-28 13:05:00,100.22,100.245,100.21,100.245,992800000.0
2008-02-28 13:10:00,100.245,100.28,100.21,100.22,1933400000.0
2008-02-28 13:15:00,100.22,100.23,100.17,100.18,1831400000.0
2008-02-28 13:20:00,100.18,100.2,100.165,100.18,1349400000.0
2008-02-28 13:25:00,100.18,100.18,100.115,100.17,532400000.0
2008-02-28 13:30:00,100.17,100.205,100.135,100.18,1246200000.0
2008-02-28 13:35:00,100.18,100.295,100.18,100.275,1510200000.0
2008-02-28 13:40:00,100.27,100.27,100.21,100.235,1389300000.0
2008-02-28 13:45:00,100.235,100.26,100.225,100.25,1279700000.0
2008-02-28 13:50:00,100.25,100.34,100.25,100.33,1466200000.0
2008-02-28 13:55:00,100.33,100.355,100.275,100.325,1357100000.0
2008-02-28 14:00:00,100.325,100.39,100.325,100.35,613100000.0
2008-02-28 14:05:00,100.35,100.385,100.33,100.33,542600000.0
2008-02-28 14:10:00,100.33,100.34,100.275,100.28,1222400000.0
2008-02-28 14:15:00,100.28,100.28,100.13,100.15,1006800000.0
2008-02-28 14:20:00,100.15,100.15,100.075,100.14,792400000.0
2008-02-28 14:25:00,100.14,100.27,100.14,100.255,1382100000.0
2008-02-28 14:30:00,100.255,100.31,100.23,100.23,2606600000.0
2008-02-28 14:35:00,100.23,100.24,100.06,100.09,1163000000.0
2008-02-28 14:40:00,100.09,100.2,100.07,100.19,575900000.0
2008-02-28 14:45:00,100.19,100.2,100.13,100.14,327100000.0
2008-02-28 14:50:00,100.14,100.23,100.12,100.215,370300000.0
2008-02-28 14:55:00,100.215,100.29,100.205,100.27,374400000.0
2008-02-28 15:00:00,100.27,100.285,100.125,100.18,627300000.0
2008-02-28 15:05:00,100.18,100.21,100.1,100.125,767200000.0
2008-02-28 15:10:00,100.13,100.135,100.04,100.115,1126100000.0
2008-02-28 15:15:00,100.11,100.15,100.07,100.1,919900000.0
2008-02-28 15:20:00,100.1,100.12,100.07,100.105,395700000.0
2008-02-28 15:25:00,100.105,100.14,100.045,100.095,775700000.0
2008-02-28 15:30:00,100.095,100.095,99.905,99.97,1744500000.0
2008-02-28 15:35:00,99.97,100.02,99.845,99.97,1156700000.0
2008-02-28 15:40:00,99.97,100.01,99.915,100.0,1144800001.0
2008-02-28 15:45:00,99.99,100.0,99.905,99.905,1697800000.0
2008-02-28 15:50:00,99.9,99.95,99.87,99.9,808900000.0
2008-02-28 15:55:00,99.9,99.92,99.83,99.86,1191300000.0
2008-02-28 16:00:00,99.86,99.86,99.76,99.77,1296800000.0
2008-02-28 16:05:00,99.77,99.98,99.77,99.965,1239299999.0
2008-02-28 16:10:00,99.96,99.965,99.865,99.88,658600000.0
2008-02-28 16:15:00,99.88,99.895,99.83,99.86,719200000.0
2008-02-28 16:20:00,99.86,100.03,99.845,99.98,1127600000.0
2008-02-28 16:25:00,99.98,99.98,99.9,99.9,536600000.0
2008-02-28 16:30:00,99.91,99.93,99.86,99.915,671000000.0
2008-02-28 16:35:00,99.915,99.945,99.845,99.92,1118100000.0
2008-02-28 16:40:00,99.92,99.96,99.86,99.87,851600000.0
2008-02-28 16:45:00,99.87,99.91,99.83,99.85,563600000.0
2008-02-28 16:50:00,99.85,99.95,99.83,99.95,700700000.0
2008-02-28 16:55:00,99.95,99.99,99.84,99.965,756600000.0
2008-02-28 17:00:00,99.965,100.02,99.96,99.96,600700000.0
2008-02-28 17:05:00,99.96,100.0,99.92,99.94,496800000.0
2008-02-28 17:10:00,99.94,99.985,99.92,99.955,349500000.0
2008-02-28 17:15:00,99.955,99.99,99.9,99.915,368700000.0
2008-02-28 17:20:00,99.915,99.99,99.88,99.99,296400000.0
2008-02-28 17:25:00,99.99,100.085,99.93,100.085,655000000.0
2008-02-28 17:30:00,100.085,100.14,100.015,100.13,769300000.0
2008-02-28 17:35:00,100.13,100.195,100.085,100.195,539200000.0
2008-02-28 17:40:00,100.195,100.24,100.175,100.19,616800000.0
2008-02-28 17:45:00,100.19,100.19,100.08,100.13,1049200000.0
2008-02-28 17:50:00,100.13,100.28,100.07,100.27,560100000.0
2008-02-28 17:55:00,100.28,100.32,100.08,100.21,894500000.0
2008-02-28 18:00:00,100.2,100.28,100.075,100.09,849300000.0
2008-02-28 18:05:00,100.09,100.13,99.99,100.12,988000000.0
2008-02-28 18:10:00,100.12,100.12,99.97,100.04,991300000.0
2008-02-28 18:15:00,100.045,100.135,99.995,100.105,712600000.0
2008-02-28 18:20:00,100.105,100.11,99.96,99.96,1043700000.0
2008-02-28 18:25:00,99.96,99.975,99.89,99.92,660400000.0
2008-02-28 18:30:00,99.92,99.93,99.84,99.88,833000000.0
2008-02-28 18:35:00,99.88,99.94,99.82,99.935,568800000.0
2008-02-28 18:40:00,99.935,99.99,99.91,99.98,642900000.0
2008-02-28 18:45:00,99.98,100.0,99.935,99.96,319500000.0
2008-02-28 18:50:00,99.96,99.995,99.915,99.95,374700000.0
2008-02-28 18:55:00,99.95,100.0,99.93,99.96,674500000.0
2008-02-28 19:00:00,99.96,99.97,99.905,99.91,372800000.0
2008-02-28 19:05:00,99.91,99.92,99.83,99.86,481300000.0
2008-02-28 19:10:00,99.86,99.89,99.78,99.79,609900000.0
2008-02-28 19:15:00,99.79,99.88,99.78,99.85,409900000.0
2008-02-28 19:20:00,99.85,99.945,99.82,99.93,518200000.0
2008-02-28 19:25:00,99.93,100.02,99.91,99.99,494500000.0
2008-02-28 19:30:00,99.985,100.04,99.94,99.94,1634500000.0
2008-02-28 19:35:00,99.94,99.97,99.855,99.97,3037800000.0
2008-02-28 19:40:00,99.97,100.03,99.97,99.98,635400000.0
2008-02-28 19:45:00,99.98,100.04,99.93,100.005,733200000.0
2008-02-28 19:50:00,100.005,100.035,99.985,100.025,1716600000.0
2008-02-28 19:55:00,100.025,100.035,99.925,99.93,1467600000.0
2008-02-28 20:00:00,99.93,100.02,99.925,99.945,1015000000.0
2008-02-28 20:05:00,99.945,99.95,99.8,99.87,1688900000.0
2008-02-28 20:10:00,99.87,99.93,99.82,99.9,789900000.0
2008-02-28 20:15:00,99.9,99.91,99.87,99.9,552400000.0
2008-02-28 20:20:00,99.9,99.9,99.82,99.825,459700000.0
2008-02-28 20:25:00,99.825,99.87,99.78,99.79,466200000.0
2008-02-28 20:30:00,99.79,99.82,99.75,99.785,546100000.0
2008-02-28 20:35:00,99.785,99.835,99.775,99.78,567200000.0
2008-02-28 20:40:00,99.78,99.835,99.73,99.82,990400000.0
2008-02-28 20:45:00,99.82,99.9,99.795,99.87,1364600000.0
2008-02-28 20:50:00,99.87,99.88,99.835,99.86,459800000.0
2008-02-28 20:55:00,99.86,99.94,99.86,99.94,399100000.0
2008-02-28 21:00:00,99.94,99.95,99.895,99.91,480500000.0
2008-02-28 21:05:00,99.91,99.94,99.9,99.93,331800000.0
2008-02-28 21:10:00,99.93,99.975,99.93,99.93,588300000.0
2008-02-28 21:15:00,99.93,100.06,99.92,100.05,423500000.0
2008-02-28 21:20:00,100.05,100.14,100.015,100.035,663500000.0
2008-02-28 21:25:00,100.03,100.07,100.02,100.04,446200000.0
2008-02-28 21:30:00,100.04,100.04,99.96,99.98,714800000.0
2008-02-28 21:35:00,99.98,100.0,99.93,99.935,880300000.0
2008-02-28 21:40:00,99.935,99.98,99.89,99.895,531000000.0
2008-02-28 21:45:00,99.895,99.97,99.88,99.88,728300000.0
2008-02-28 21:50:00,99.88,100.02,99.88,100.0,271200000.0
2008-02-28 21:55:00,100.0,100.01,99.94,100.0,462600000.0
2008-02-28 22:00:00,100.005,100.02,99.955,99.96,273600000.0
2008-02-28 22:05:00,99.96,99.965,99.855,99.94,374500000.0
2008-02-28 22:10:00,99.94,99.97,99.915,99.97,408900000.0
2008-02-28 22:15:00,99.97,99.97,99.9,99.915,397500000.0
2008-02-28 22:20:00,99.915,99.93,99.835,99.86,231000000.0
2008-02-28 22:25:00,99.86,99.865,99.81,99.83,388700000.0
2008-02-28 22:30:00,99.83,99.865,99.805,99.85,355800000.0
2008-02-28 22:35:00,99.85,99.88,99.84,99.84,506800000.0
2008-02-28 22:40:00,99.84,99.95,99.815,99.94,337300000.0
2008-02-28 22:45:00,99.94,99.945,99.89,99.89,340400000.0
2008-02-28 22:50:00,99.89,99.97,99.88,99.97,404900000.0
2008-02-28 22:55:00,99.97,100.02,99.94,99.98,400600000.0
2008-02-28 23:00:00,99.98,100.0,99.93,99.95,421600000.0
2008-02-28 23:05:00,99.95,100.0,99.95,99.95,469000000.0
2008-02-28 23:10:00,99.95,99.95,99.9,99.915,845000000.0
2008-02-28 23:15:00,99.915,99.94,99.9,99.91,549100000.0
2008-02-28 23:20:00,99.91,99.93,99.885,99.91,338400000.0
2008-02-28 23:25:00,99.91,99.925,99.875,99.925,590650000.0
2008-02-28 23:30:00,99.925,99.94,99.905,99.94,307150000.0
2008-02-28 23:35:00,99.94,99.945,99.8,99.83,1135100000.0
2008-02-28 23:40:00,99.83,99.885,99.81,99.835,491200000.0
2008-02-28 23:45:00,99.835,99.93,99.835,99.89,506500000.0
2008-02-28 23:50:00,99.89,99.95,99.86,99.92,1741000000.0
2008-02-28 23:55:00,99.92,99.99,99.91,99.97,1265200000.0
2008-02-29 00:00:00,99.97,99.97,99.83,99.86,2404000000.0
2008-02-29 00:05:00,99.86,99.88,99.85,99.88,4837900000.0
2008-02-29 00:10:00,99.88,99.91,99.87,99.89,2414800000.0
2008-02-29 00:15:00,99.89,99.925,99.875,99.885,3713800000.0
2008-02-29 00:20:00,99.885,99.895,99.835,99.84,2848400000.0
2008-02-29 00:25:00,99.84,99.89,99.82,99.885,3430600000.0
2008-02-29 00:30:00,99.885,99.945,99.82,99.845,1437450000.0
2008-02-29 00:35:00,99.845,99.855,99.75,99.775,126500000.0
2008-02-29 00:40:00,99.775,99.825,99.76,99.785,249900000.0
2008-02-29 00:45:00,99.785,99.85,99.785,99.84,188200000.0
2008-02-29 00:50:00,99.84,99.86,99.81,99.825,216500000.0
2008-02-29 00:55:00,99.82,99.825,99.775,99.795,190300000.0
2008-02-29 01:00:00,99.795,99.83,99.77,99.805,296600000.0
2008-02-29 01:05:00,99.805,99.81,99.79,99.8,259200000.0
2008-02-29 01:10:00,99.8,99.82,99.78,99.8,357300000.0
2008-02-29 01:15:00,99.8,99.805,99.705,99.73,339400000.0
2008-02-29 01:20:00,99.725,99.77,99.725,99.745,220100000.0
2008-02-29 01:25:00,99.75,99.765,99.715,99.755,276500000.0
2008-02-29 01:30:00,99.755,99.78,99.735,99.745,429300000.0
2008-02-29 01:35:00,99.745,99.75,99.49,99.495,243200000.0
2008-02-29 01:40:00,99.495,99.51,99.405,99.435,2142500000.0
2008-02-29 01:45:00,99.435,99.46,99.1,99.13,1934800002.0
2008-02-29 01:50:00,99.125,99.175,99.03,99.1,1552700000.0
2008-02-29 01:55:00,99.1,99.175,99.015,99.175,2388099999.0
2008-02-29 02:00:00,99.175,99.2,99.035,99.085,1566600000.0
2008-02-29 02:05:00,99.13,99.225,99.115,99.155,3065200000.0
2008-02-29 02:10:00,99.155,99.235,99.145,99.205,2140600000.0
2008-02-29 02:15:00,99.205,99.23,99.14,99.2,1774900000.0
2008-02-29 02:20:00,99.2,99.2,99.115,99.175,1692900000.0
2008-02-29 02:25:00,99.175,99.195,99.085,99.085,1271500000.0
2008-02-29 02:30:00,99.085,99.09,98.905,98.925,2464900001.0
2008-02-29 02:35:00,98.925,99.025,98.89,98.98,1234100000.0
2008-02-29 02:40:00,98.995,98.995,98.845,98.88,2053900001.0
2008-02-29 02:45:00,98.88,98.895,98.785,98.855,1876800000.0
2008-02-29 02:50:00,98.855,98.905,98.815,98.815,836000000.0
2008-02-29 02:55:00,98.835,98.89,98.775,98.825,1491000000.0
2008-02-29 03:00:00,98.825,98.915,98.825,98.845,1941800000.0
2008-02-29 03:05:00,98.845,98.875,98.795,98.825,2518400000.0
2008-02-29 03:10:00,98.825,98.855,98.81,98.835,882500000.0
2008-02-29 03:15:00,98.835,98.865,98.825,98.86,1464800000.0
2008-02-29 03:20:00,98.86,98.945,98.855,98.945,2428099999.0
2008-02-29 03:25:00,98.925,98.945,98.885,98.905,1340300000.0
2008-02-29 03:30:00,98.905,98.995,98.895,98.955,1397200000.0
2008-02-29 03:35:00,98.955,99.005,98.925,98.995,2037700000.0
2008-02-29 03:40:00,98.995,99.035,98.945,98.945,2407100000.0
2008-02-29 03:45:00,98.945,98.945,98.905,98.905,2654300000.0
2008-02-29 03:50:00,98.91,98.91,98.805,98.845,2476700000.0
2008-02-29 03:55:00,98.845,98.915,98.845,98.875,3022700000.0
2008-02-29 04:00:00,98.875,98.94,98.865,98.925,3405700000.0
2008-02-29 04:05:00,98.925,98.975,98.915,98.97,2704200000.0
2008-02-29 04:10:00,98.97,98.975,98.955,98.955,2278000000.0
2008-02-29 04:15:00,98.955,98.965,98.875,98.915,2250700000.0
2008-02-29 04:20:00,98.915,98.945,98.905,98.935,1712600000.0
2008-02-29 04:25:00,98.935,99.095,98.925,99.035,1541500000.0
2008-02-29 04:30:00,99.035,99.155,99.035,99.135,2084700000.0
2008-02-29 04:35:00,99.135,99.155,99.105,99.125,2371300000.0
2008-02-29 04:40:00,99.125,99.125,99.01,99.055,3457400000.0
2008-02-29 04:45:00,99.055,99.075,99.035,99.065,3904100000.0
2008-02-29 04:50:00,99.065,99.165,99.065,99.105,3474100000.0
2008-02-29 04:55:00,99.115,99.135,99.065,99.135,3105000000.0
2008-02-29 05:00:00,99.135,99.205,99.085,99.085,2678900000.0
2008-02-29 05:05:00,99.085,99.115,99.055,99.09,2218800000.0
2008-02-29 05:10:00,99.09,99.13,99.09,99.125,1540000000.0
2008-02-29 05:15:00,99.125,99.145,99.115,99.12,1443700000.0
2008-02-29 05:20:00,99.12,99.14,99.11,99.125,1324800000.0
2008-02-29 05:25:00,99.125,99.155,99.075,99.09,1985300000.0
2008-02-29 05:30:00,99.09,99.095,99.035,99.035,1884800000.0
2008-02-29 05:35:00,99.045,99.045,98.96,98.96,3754300000.0
2008-02-29 05:40:00,98.96,99.065,98.95,99.065,3106600000.0
2008-02-29 05:45:00,99.065,99.11,99.055,99.105,2392099999.0
2008-02-29 05:50:00,99.105,99.145,99.07,99.145,365700000.0
2008-02-29 05:55:00,99.145,99.195,99.13,99.15,397900000.0
2008-02-29 06:00:00,99.15,99.155,99.115,99.12,199900000.0
2008-02-29 06:05:00,99.12,99.145,99.1,99.11,851300000.0
2008-02-29 06:10:00,99.11,99.11,99.02,99.065,997000000.0
2008-02-29 06:15:00,99.065,99.075,99.04,99.075,1359900000.0
2008-02-29 06:20:00,99.07,99.14,99.07,99.105,626900000.0
2008-02-29 06:25:00,99.11,99.14,99.085,99.125,677700000.0
2008-02-29 06:30:00,99.125,99.15,99.105,99.14,519000000.0
2008-02-29 06:35:00,99.14,99.24,99.13,99.18,808800000.0
2008-02-29 06:40:00,99.18,99.235,99.155,99.155,819800000.0
2008-02-29 06:45:00,99.155,99.255,99.14,99.255,628000000.0
2008-02-29 06:50:00,99.235,99.245,99.195,99.24,1882100000.0
2008-02-29 06:55:00,99.235,99.285,99.235,99.26,2119000000.0
2008-02-29 07:00:00,99.26,99.26,99.19,99.195,3162800000.0
2008-02-29 07:05:00,99.195,99.235,99.185,99.225,3171000000.0
2008-02-29 07:10:00,99.225,99.245,99.195,99.195,1842200000.0
2008-02-29 07:15:00,99.195,99.215,99.145,99.165,2077100000.0
2008-02-29 07:20:00,99.165,99.205,99.14,99.145,3051600000.0
2008-02-29 07:25:00,99.145,99.185,99.125,99.155,2945600000.0
2008-02-29 07:30:00,99.155,99.155,99.035,99.045,2582600000.0
2008-02-29 07:35:00,99.045,99.045,98.985,99.0,1725700000.0
2008-02-29 07:40:00,98.995,99.03,98.995,99.03,1937100000.0
2008-02-29 07:45:00,99.03,99.085,99.015,99.035,1519299998.0
2008-02-29 07:50:00,99.035,99.15,99.035,99.125,1732300000.0
2008-02-29 07:55:00,99.125,99.175,99.095,99.115,1954000000.0
2008-02-29 08:00:00,99.115,99.125,99.025,99.045,3177899999.0
2008-02-29 08:05:00,99.045,99.11,99.015,99.085,915400000.0
2008-02-29 08:10:00,99.085,99.115,99.065,99.065,331200000.0
2008-02-29 08:15:00,99.065,99.125,99.065,99.115,614500000.0
2008-02-29 08:20:00,99.13,99.195,99.125,99.155,1199700000.0
2008-02-29 08:25:00,99.155,99.18,99.14,99.145,876500000.0
2008-02-29 08:30:00,99.15,99.175,99.13,99.15,161800000.0
2008-02-29 08:35:00,99.145,99.16,99.125,99.145,742500000.0
2008-02-29 08:40:00,99.145,99.205,99.12,99.135,797100000.0
2008-02-29 08:45:00,99.135,99.14,98.95,98.99,1077800000.0
2008-02-29 08:50:00,98.99,99.05,98.98,99.045,678000000.0
2008-02-29 08:55:00,99.045,99.065,99.02,99.065,460200000.0
2008-02-29 09:00:00,99.065,99.135,99.06,99.125,373800000.0
2008-02-29 09:05:00,99.135,99.235,99.135,99.23,2041000007.0
2008-02-29 09:10:00,99.225,99.235,99.165,99.175,2620300000.0
2008-02-29 09:15:00,99.175,99.205,99.135,99.19,2150100000.0
2008-02-29 09:20:00,99.17,99.175,99.075,99.085,1053700000.0
2008-02-29 09:25:00,99.085,99.195,99.08,99.155,800400000.0
2008-02-29 09:30:00,99.155,99.16,99.1,99.1,873500001.0
2008-02-29 09:35:00,99.1,99.105,99.0,99.025,1337100000.0
2008-02-29 09:40:00,99.03,99.035,98.945,98.965,920900000.0
2008-02-29 09:45:00,98.96,98.96,98.77,98.875,1078900000.0
2008-02-29 09:50:00,98.905,98.935,98.815,98.935,871600000.0
2008-02-29 09:55:00,98.945,98.96,98.865,98.935,1485700003.0
2008-02-29 10:00:00,98.935,98.99,98.93,98.935,944300001.0
2008-02-29 10:05:00,98.94,98.985,98.915,98.93,1646200000.0
2008-02-29 10:10:00,98.93,98.95,98.855,98.905,1293300001.0
2008-02-29 10:15:00,98.91,98.955,98.75,98.75,1537500000.0
2008-02-29 10:20:00,98.745,98.815,98.705,98.725,3194800009.0
2008-02-29 10:25:00,98.73,98.815,98.655,98.665,2149400000.0
2008-02-29 10:30:00,98.655,98.775,98.655,98.775,2910599992.0
2008-02-29 10:35:00,98.765,98.765,98.635,98.645,2300699997.0
2008-02-29 10:40:00,98.655,98.675,98.595,98.625,2145900000.0
2008-02-29 10:45:00,98.625,98.655,98.545,98.555,2978600000.0
2008-02-29 10:50:00,98.555,98.585,98.505,98.535,2531700008.0
2008-02-29 10:55:00,98.535,98.585,98.495,98.555,2408600000.0
2008-02-29 11:00:00,98.555,98.715,98.555,98.71,2212799998.0
2008-02-29 11:05:00,98.71,98.815,98.705,98.765,2288400000.0
2008-02-29 11:10:00,98.765,98.815,98.735,98.785,1977800000.0
2008-02-29 11:15:00,98.785,98.825,98.755,98.765,1126700000.0
2008-02-29 11:20:00,98.75,98.79,98.635,98.635,1920500000.0
2008-02-29 11:25:00,98.635,98.685,98.605,98.645,727200000.0
2008-02-29 11:30:00,98.645,98.695,98.645,98.69,1061200006.0
2008-02-29 11:35:00,98.69,98.795,98.685,98.79,1916800006.0
2008-02-29 11:40:00,98.79,98.795,98.69,98.695,1607399994.0
2008-02-29 11:45:00,98.7,98.705,98.625,98.63,1100600000.0
2008-02-29 11:50:00,98.63,98.635,98.495,98.505,1292300001.0
2008-02-29 11:55:00,98.505,98.52,98.435,98.455,1587800001.0
2008-02-29 12:00:00,98.455,98.505,98.435,98.495,3001699999.0
2008-02-29 12:05:00,98.495,98.53,98.445,98.455,1497800000.0
2008-02-29 12:10:00,98.455,98.47,98.39,98.415,885300000.0
2008-02-29 12:15:00,98.415,98.47,98.375,98.47,1461400020.0
2008-02-29 12:20:00,98.47,98.48,98.41,98.41,827800000.0
2008-02-29 12:25:00,98.41,98.43,98.325,98.35,154425000.0
2008-02-29 12:30:00,98.35,98.35,98.215,98.24,157700000.0
2008-02-29 12:35:00,98.24,98.29,98.175,98.24,241700000.0
2008-02-29 12:40:00,98.24,98.33,98.215,98.32,241900000.0
2008-02-29 12:45:00,98.31,98.33,98.2,98.205,185900000.0
2008-02-29 12:50:00,98.205,98.26,98.11,98.115,378300000.0
2008-02-29 12:55:00,98.115,98.16,98.07,98.12,274900000.0
2008-02-29 13:00:00,98.11,98.13,97.755,97.755,411200000.0
2008-02-29 13:05:00,97.755,97.77,97.645,97.765,268700000.0
2008-02-29 13:10:00,97.755,97.79,97.475,97.53,523600000.0
2008-02-29 13:15:00,97.53,97.645,97.425,97.555,545600000.0
2008-02-29 13:20:00,97.555,97.815,97.555,97.815,277400000.0
2008-02-29 13:25:00,97.815,97.815,97.57,97.58,517400000.0
2008-02-29 13:30:00,97.59,97.76,97.56,97.69,470900000.0
2008-02-29 13:35:00,97.65,97.69,97.485,97.5,485325000.0
2008-02-29 13:40:00,97.5,97.565,97.425,97.53,393600000.0
2008-02-29 13:45:00,97.47,97.57,97.445,97.555,309600000.0
2008-02-29 13:50:00,97.62,97.62,97.575,97.58,273200000.0
2008-02-29 13:55:00,97.57,97.61,97.55,97.58,840700000.0
2008-02-29 14:00:00,97.58,97.72,97.555,97.69,1324600000.0
2008-02-29 14:05:00,97.69,97.79,97.66,97.78,689400000.0
2008-02-29 14:10:00,97.78,97.795,97.68,97.77,699100000.0
2008-02-29 14:15:00,97.77,97.81,97.745,97.8,878300000.0
2008-02-29 14:20:00,97.8,97.865,97.73,97.825,723700000.0
2008-02-29 14:25:00,97.845,97.88,97.715,97.815,703300000.0
2008-02-29 14:30:00,97.815,97.88,97.775,97.8,390900000.0
2008-02-29 14:35:00,97.8,97.81,97.1,97.145,1008500000.0
2008-02-29 14:40:00,97.145,97.46,97.145,97.27,1089300000.0
2008-02-29 14:45:00,97.27,97.345,97.175,97.24,1249800000.0
2008-02-29 14:50:00,97.24,97.315,97.13,97.265,1387200000.0
2008-02-29 14:55:00,97.265,97.285,97.135,97.21,1633700000.0
2008-02-29 15:00:00,97.21,97.515,97.21,97.465,2020500000.0
2008-02-29 15:05:00,97.465,97.48,97.29,97.29,1601100000.0
2008-02-29 15:10:00,97.29,97.44,97.245,97.37,833600000.0
2008-02-29 15:15:00,97.37,97.425,97.36,97.375,966500000.0
2008-02-29 15:20:00,97.375,97.43,97.31,97.39,1256100000.0
2008-02-29 15:25:00,97.4,97.59,97.38,97.535,1564300000.0
2008-02-29 15:30:00,97.535,97.6,97.42,97.54,813200000.0
2008-02-29 15:35:00,97.54,97.68,97.54,97.59,1154400000.0
2008-02-29 15:40:00,97.595,97.64,97.555,97.6,1139100000.0
2008-02-29 15:45:00,97.6,97.62,97.535,97.565,1199300000.0
2008-02-29 15:50:00,97.565,97.625,97.53,97.62,993400000.0
2008-02-29 15:55:00,97.62,97.675,97.6,97.64,550500000.0
2008-02-29 16:00:00,97.64,97.69,97.54,97.56,458800000.0
2008-02-29 16:05:00,97.56,97.73,97.56,97.71,718400000.0
2008-02-29 16:10:00,97.71,97.73,97.68,97.715,1277900000.0
2008-02-29 16:15:00,97.715,97.72,97.66,97.675,1939200000.0
2008-02-29 16:20:00,97.675,97.73,97.66,97.7,640500000.0
2008-02-29 16:25:00,97.7,97.745,97.655,97.73,1240000000.0
2008-02-29 16:30:00,97.73,97.76,97.645,97.725,2169000000.0
2008-02-29 16:35:00,97.725,97.725,97.615,97.625,2211400000.0
2008-02-29 16:40:00,97.63,97.64,97.295,97.35,1382800000.0
2008-02-29 16:45:00,97.35,97.37,97.165,97.225,981800000.0
2008-02-29 16:50:00,97.225,97.295,97.205,97.26,1359500000.0
2008-02-29 16:55:00,97.27,97.41,97.25,97.32,780700000.0
2008-02-29 17:00:00,97.32,97.33,97.2,97.305,1269700000.0
2008-02-29 17:05:00,97.3,97.37,97.275,97.355,1423300000.0
2008-02-29 17:10:00,97.35,97.5,97.105,97.105,3261799980.0
2008-02-29 17:15:00,97.105,97.15,97.035,97.14,2019800000.0
2008-02-29 17:20:00,97.14,97.25,97.13,97.185,1460600000.0
2008-02-29 17:25:00,97.185,97.23,97.105,97.165,2133900000.0
2008-02-29 17:30:00,97.165,97.17,96.965,97.13,1378600000.0
2008-02-29 17:35:00,97.13,97.22,97.095,97.14,773200000.0
2008-02-29 17:40:00,97.14,97.14,97.02,97.075,1136200000.0
2008-02-29 17:45:00,97.075,97.16,97.015,97.03,840700000.0
2008-02-29 17:50:00,97.03,97.07,96.965,97.06,1469800000.0
2008-02-29 17:55:00,97.06,97.4,97.045,97.365,1502700000.0
2008-02-29 18:00:00,97.365,97.44,97.28,97.39,735100000.0
2008-02-29 18:05:00,97.39,97.7,97.39,97.595,1110100000.0
2008-02-29 18:10:00,97.595,97.595,97.47,97.515,706400000.0
2008-02-29 18:15:00,97.515,97.55,97.47,97.51,610200000.0
2008-02-29 18:20:00,97.51,97.52,97.38,97.49,1092200000.0
2008-02-29 18:25:00,97.49,97.675,97.49,97.635,838100000.0
2008-02-29 18:30:00,97.64,97.865,97.63,97.84,626500000.0
2008-02-29 18:35:00,97.835,97.92,97.78,97.79,738400000.0
2008-02-29 18:40:00,97.795,97.81,97.72,97.795,1375100000.0
2008-02-29 18:45:00,97.79,97.8,97.67,97.705,1737800000.0
2008-02-29 18:50:00,97.705,97.77,97.67,97.705,1485800000.0
2008-02-29 18:55:00,97.705,97.705,97.55,97.6,2487100000.0
2008-02-29 19:00:00,97.6,97.665,97.56,97.585,1776100000.0
2008-02-29 19:05:00,97.585,97.63,97.585,97.61,1532200000.0
2008-02-29 19:10:00,97.61,97.625,97.575,97.58,906800000.0
2008-02-29 19:15:00,97.58,97.6,97.455,97.495,802000000.0
2008-02-29 19:20:00,97.495,97.57,97.47,97.57,1637700000.0
2008-02-29 19:25:00,97.57,97.83,97.555,97.75,1401700000.0
2008-02-29 19:30:00,97.75,97.76,97.66,97.715,1128700000.0
2008-02-29 19:35:00,97.715,97.715,97.575,97.575,1501900000.0
2008-02-29 19:40:00,97.575,97.595,97.535,97.555,839100000.0
2008-02-29 19:45:00,97.555,97.56,97.52,97.55,1252700000.0
2008-02-29 19:50:00,97.55,97.565,97.515,97.535,1135300000.0
2008-02-29 19:55:00,97.535,97.575,97.515,97.56,1208350000.0
2008-02-29 20:00:00,97.56,97.56,97.485,97.545,1801200000.0
2008-02-29 20:05:00,97.545,97.57,97.455,97.5,1413600000.0
2008-02-29 20:10:00,97.5,97.52,97.475,97.52,2263200000.0
2008-02-29 20:15:00,97.52,97.56,97.455,97.49,2913000000.0
2008-02-29 20:20:00,97.49,97.59,97.475,97.54,1721500000.0
2008-02-29 20:25:00,97.54,97.54,97.445,97.445,2705200000.0
2008-02-29 20:30:00,97.445,97.445,97.325,97.39,2365600000.0
2008-02-29 20:35:00,97.39,97.47,97.345,97.45,1225300000.0
2008-02-29 20:40:00,97.45,97.565,97.425,97.565,486000000.0
2008-02-29 20:45:00,97.565,97.575,97.405,97.44,913500000.0
2008-02-29 20:50:00,97.44,97.445,97.395,97.395,1385000000.0
2008-02-29 20:55:00,97.395,97.4,97.32,97.32,774500000.0
2008-02-29 21:00:00,97.32,97.32,97.105,97.16,998600000.0
2008-02-29 21:05:00,97.155,97.165,97.075,97.135,2671400000.0
2008-02-29 21:10:00,97.135,97.185,97.105,97.105,2958900000.0
2008-02-29 21:15:00,97.105,97.11,96.955,97.075,2791500000.0
2008-02-29 21:20:00,97.075,97.18,97.045,97.145,1945100000.0
2008-02-29 21:25:00,97.145,97.165,97.065,97.075,1980100000.0
2008-02-29 21:30:00,97.075,97.075,96.93,96.965,1920900000.0
2008-02-29 21:35:00,96.965,96.965,96.875,96.945,2571200000.0
2008-02-29 21:40:00,96.945,97.01,96.84,96.96,2174900000.0
2008-02-29 21:45:00,96.96,97.0,96.895,96.915,1401800000.0
2008-02-29 21:50:00,96.915,97.0,96.915,96.965,1937600000.0
2008-02-29 21:55:00,96.965,96.975,96.89,96.9,1021800000.0
2008-02-29 22:00:00,96.895,96.93,96.855,96.915,989400000.0
2008-02-29 22:05:00,96.915,96.925,96.865,96.88,561600000.0
2008-02-29 22:10:00,96.88,96.895,96.82,96.855,981200000.0
2008-02-29 22:15:00,96.855,96.875,96.825,96.83,1109300000.0
2008-02-29 22:20:00,96.83,97.005,96.81,96.995,606500000.0
2008-02-29 22:25:00,96.995,97.03,96.985,97.0,455800000.0
2008-02-29 22:30:00,97.0,97.005,96.93,96.95,751200000.0
2008-02-29 22:35:00,96.95,96.99,96.86,96.87,916900000.0
2008-02-29 22:40:00,96.87,96.885,96.77,96.775,605300000.0
2008-02-29 22:45:00,96.775,96.78,96.725,96.735,1674400000.0
2008-02-29 22:50:00,96.735,96.735,96.65,96.71,917200000.0
2008-02-29 22:55:00,96.71,96.785,96.71,96.76,520250000.0
2008-02-29 23:00:00,96.76,96.8,96.72,96.724,1584300000.0
2008-02-29 23:05:00,96.722,96.726,96.665,96.67,1733200000.0
2008-02-29 23:10:00,96.67,96.686,96.643,96.665,1655300000.0
2008-02-29 23:15:00,96.67,96.711,96.668,96.692,1737300000.0
2008-02-29 23:20:00,96.692,96.729,96.679,96.689,1740200000.0
2008-02-29 23:25:00,96.693,96.702,96.675,96.678,1627600000.0
2008-02-29 23:30:00,96.679,96.707,96.631,96.636,1783900000.0
2008-02-29 23:35:00,96.639,96.651,96.624,96.634,1656100000.0
2008-02-29 23:40:00,96.632,96.632,96.565,96.565,1771900000.0
2008-02-29 23:45:00,96.558,96.571,96.513,96.528,1742900000.0
2008-02-29 23:50:00,96.527,96.536,96.472,96.472,1691400000.0
2008-02-29 23:55:00,96.472,96.541,96.464,96.519,1744200000.0
2008-03-03 00:00:00,96.617,96.657,96.529,96.594,1847900000.0
2008-03-03 00:05:00,96.592,96.592,96.45,96.46,1494300000.0
2008-03-03 00:10:00,96.46,96.48,96.37,96.42,1428200000.0
2008-03-03 00:15:00,96.42,96.42,96.22,96.24,995200000.0
2008-03-03 00:20:00,96.24,96.25,96.15,96.15,932200000.0
2008-03-03 00:25:00,96.15,96.17,95.86,95.9,999300000.0
2008-03-03 00:30:00,95.9,95.95,95.85,95.88,897300000.0
2008-03-03 00:35:00,95.88,95.94,95.82,95.94,808300000.0
2008-03-03 00:40:00,95.94,96.01,95.9,96.01,920600000.0
2008-03-03 00:45:00,96.01,96.04,95.98,96.01,880300000.0
2008-03-03 00:50:00,96.01,96.13,95.99,96.065,969100000.0
2008-03-03 00:55:00,96.06,96.14,95.94,95.97,885900000.0
2008-03-03 01:00:00,95.97,96.21,95.91,96.19,1010600000.0
2008-03-03 01:05:00,96.19,96.28,96.01,96.06,595300000.0
2008-03-03 01:10:00,96.06,96.09,95.93,95.99,716200000.0
2008-03-03 01:15:00,95.98,96.04,95.89,95.93,680600000.0
2008-03-03 01:20:00,95.93,95.95,95.88,95.91,971500000.0
2008-03-03 01:25:00,95.91,96.11,95.91,96.05,931600000.0
2008-03-03 01:30:00,96.06,96.23,95.99,96.23,896200000.0
2008-03-03 01:35:00,96.23,96.32,96.14,96.16,929000000.0
2008-03-03 01:40:00,96.15,96.19,96.02,96.03,863000000.0
2008-03-03 01:45:00,96.03,96.17,96.03,96.13,925000000.0
2008-03-03 01:50:00,96.13,96.22,96.12,96.16,1321600000.0
2008-03-03 01:55:00,96.16,96.16,95.99,96.03,709000000.0
2008-03-03 02:00:00,96.04,96.085,95.97,96.07,665900000.0
2008-03-03 02:05:00,96.08,96.13,96.02,96.105,693100000.0
2008-03-03 02:10:00,96.105,96.15,96.07,96.14,1150400000.0
2008-03-03 02:15:00,96.14,96.19,96.075,96.075,1003900000.0
2008-03-03 02:20:00,96.075,96.1,96.03,96.07,1173000000.0
2008-03-03 02:25:00,96.07,96.17,96.06,96.15,1149900000.0
2008-03-03 02:30:00,96.15,96.19,96.11,96.12,1180100000.0
2008-03-03 02:35:00,96.12,96.18,96.11,96.14,789900000.0
2008-03-03 02:40:00,96.14,96.17,96.02,96.03,876600000.0
2008-03-03 02:45:00,96.03,96.03,95.96,96.0,998800000.0
2008-03-03 02:50:00,96.0,96.18,95.99,96.12,925600000.0
2008-03-03 02:55:00,96.12,96.19,96.05,96.08,933400000.0
2008-03-03 03:00:00,96.08,96.1,95.985,95.99,950700000.0
2008-03-03 03:05:00,95.99,96.07,95.98,96.06,873700000.0
2008-03-03 03:10:00,96.06,96.14,96.0,96.065,1085400000.0
2008-03-03 03:15:00,96.065,96.13,96.065,96.09,1177100000.0
2008-03-03 03:20:00,96.09,96.1,96.005,96.005,964400000.0
2008-03-03 03:25:00,96.005,96.01,95.945,95.975,1462600000.0
2008-03-03 03:30:00,95.975,96.015,95.93,95.94,1396000000.0
2008-03-03 03:35:00,95.94,95.97,95.9,95.93,1812300000.0
2008-03-03 03:40:00,95.93,95.98,95.93,95.97,1978200000.0
2008-03-03 03:45:00,95.97,96.02,95.95,95.95,1581600000.0
2008-03-03 03:50:00,95.95,96.0,95.94,96.0,1286500000.0
2008-03-03 03:55:00,96.0,96.01,95.97,96.01,741000000.0
2008-03-03 04:00:00,96.01,96.02,95.93,95.97,983600000.0
2008-03-03 04:05:00,95.97,95.98,95.94,95.955,1525100000.0
2008-03-03 04:10:00,95.955,95.99,95.89,95.89,1729000000.0
2008-03-03 04:15:00,95.89,95.95,95.885,95.925,1534300000.0
2008-03-03 04:20:00,95.93,95.97,95.85,95.905,1219100000.0
2008-03-03 04:25:00,95.905,95.945,95.9,95.91,1415000000.0
2008-03-03 04:30:00,95.91,95.92,95.85,95.9,1307600000.0
2008-03-03 04:35:00,95.9,95.91,95.8,95.81,1131500000.0
2008-03-03 04:40:00,95.81,95.845,95.79,95.79,1262400000.0
2008-03-03 04:45:00,95.79,95.95,95.775,95.88,1364700000.0
2008-03-03 04:50:00,95.88,95.88,95.82,95.855,1024500000.0
2008-03-03 04:55:00,95.855,95.885,95.845,95.885,1261700000.0
2008-03-03 05:00:00,95.885,95.92,95.83,95.91,1631700000.0
2008-03-03 05:05:00,95.91,95.91,95.84,95.86,1548500000.0
2008-03-03 05:10:00,95.86,95.88,95.82,95.87,1965400000.0
2008-03-03 05:15:00,95.87,95.93,95.87,95.92,1819500000.0
2008-03-03 05:20:00,95.92,95.93,95.85,95.86,1206100000.0
2008-03-03 05:25:00,95.86,95.88,95.83,95.88,1577100000.0
2008-03-03 05:30:00,95.88,95.92,95.86,95.885,1344600000.0
2008-03-03 05:35:00,95.885,95.94,95.87,95.92,1365900000.0
2008-03-03 05:40:00,95.92,95.94,95.88,95.92,1430600000.0
2008-03-03 05:45:00,95.92,95.93,95.86,95.92,1230500000.0
2008-03-03 05:50:00,95.92,95.95,95.89,95.92,2061299989.0
2008-03-03 05:55:00,95.92,95.95,95.9,95.93,1489400000.0
2008-03-03 06:00:00,95.93,95.935,95.905,95.92,767100000.0
2008-03-03 06:05:00,95.915,95.93,95.905,95.905,583900000.0
2008-03-03 06:10:00,95.905,95.94,95.9,95.93,871000000.0
2008-03-03 06:15:00,95.93,96.125,95.93,96.09,1246300000.0
2008-03-03 06:20:00,96.09,96.1,96.05,96.09,3154000000.0
2008-03-03 06:25:00,96.09,96.16,96.08,96.16,1787500000.0
2008-03-03 06:30:00,96.16,96.23,96.15,96.18,1307800000.0
2008-03-03 06:35:00,96.18,96.21,96.16,96.165,1152100000.0
2008-03-03 06:40:00,96.165,96.29,96.155,96.19,1014100000.0
2008-03-03 06:45:00,96.19,96.295,96.17,96.275,822700000.0
2008-03-03 06:50:00,96.28,96.41,96.275,96.365,2700200000.0
2008-03-03 06:55:00,96.365,96.43,96.32,96.43,2543300000.0
2008-03-03 07:00:00,96.43,96.45,96.365,96.43,2368400000.0
2008-03-03 07:05:00,96.43,96.505,96.41,96.49,2826200000.0
2008-03-03 07:10:00,96.49,96.49,96.45,96.45,2711900000.0
2008-03-03 07:15:00,96.45,96.46,96.41,96.41,2256000000.0
2008-03-03 07:20:00,96.41,96.44,96.38,96.39,1625100000.0
2008-03-03 07:25:00,96.38,96.41,96.37,96.38,1856600000.0
2008-03-03 07:30:00,96.38,96.44,96.37,96.39,3341900000.0
2008-03-03 07:35:00,96.39,96.41,96.36,96.395,2358000000.0
2008-03-03 07:40:00,96.395,96.54,96.39,96.49,2349200000.0
2008-03-03 07:45:00,96.49,96.49,96.4,96.42,2455600000.0
2008-03-03 07:50:00,96.41,96.41,96.3,96.3,1991200000.0
2008-03-03 07:55:00,96.3,96.33,96.24,96.32,2715300000.0
2008-03-03 08:00:00,96.33,96.34,96.16,96.17,1984000000.0
2008-03-03 08:05:00,96.17,96.24,96.15,96.22,2606300000.0
2008-03-03 08:10:00,96.22,96.29,96.19,96.26,2263400000.0
2008-03-03 08:15:00,96.25,96.27,96.215,96.22,2718700000.0
2008-03-03 08:20:00,96.22,96.23,95.975,96.01,2162700000.0
2008-03-03 08:25:00,96.01,96.09,96.0,96.0,1869600000.0
2008-03-03 08:30:00,96.0,96.02,95.97,95.98,1780899999.0
2008-03-03 08:35:00,95.98,95.99,95.77,95.77,2016400000.0
2008-03-03 08:40:00,95.77,95.91,95.72,95.89,2543100001.0
2008-03-03 08:45:00,95.88,96.01,95.87,96.01,2440900000.0
2008-03-03 08:50:00,96.01,96.04,95.98,96.02,2986599999.0
2008-03-03 08:55:00,96.02,96.17,95.97,96.16,2534300000.0
2008-03-03 09:00:00,96.16,96.23,96.12,96.13,3540900000.0
2008-03-03 09:05:00,96.13,96.31,96.13,96.31,3524200000.0
2008-03-03 09:10:00,96.31,96.32,96.2,96.21,3168400000.0
2008-03-03 09:15:00,96.21,96.21,96.06,96.09,3489600000.0
2008-03-03 09:20:00,96.09,96.16,96.02,96.03,3062600000.0
2008-03-03 09:25:00,96.03,96.04,95.86,95.91,3083500000.0
2008-03-03 09:30:00,95.91,96.04,95.91,96.005,2061200000.0
2008-03-03 09:35:00,96.005,96.005,95.905,95.945,1988900000.0
2008-03-03 09:40:00,95.935,95.995,95.855,95.995,1223200000.0
2008-03-03 09:45:00,95.995,96.04,95.96,95.97,730700000.0
2008-03-03 09:50:00,95.945,96.02,95.87,95.91,1149200000.0
2008-03-03 09:55:00,95.91,95.91,95.66,95.665,810900000.0
2008-03-03 10:00:00,95.66,95.79,95.63,95.735,1020300000.0
2008-03-03 10:05:00,95.735,95.78,95.61,95.63,1478800000.0
2008-03-03 10:10:00,95.63,95.66,95.48,95.56,828700000.0
2008-03-03 10:15:00,95.565,95.61,95.51,95.61,1221300000.0
2008-03-03 10:20:00,95.61,95.74,95.6,95.735,1417500000.0
2008-03-03 10:25:00,95.73,95.74,95.61,95.65,1209900000.0
2008-03-03 10:30:00,95.65,95.89,95.65,95.8,907800000.0
2008-03-03 10:35:00,95.8,95.85,95.6,95.63,1070400000.0
2008-03-03 10:40:00,95.63,95.65,95.55,95.58,1588800000.0
2008-03-03 10:45:00,95.58,95.7,95.565,95.58,3002400000.0
2008-03-03 10:50:00,95.58,95.72,95.53,95.7,2259400000.0
2008-03-03 10:55:00,95.7,95.85,95.69,95.73,2457500000.0
2008-03-03 11:00:00,95.73,95.74,95.67,95.68,1570900000.0
2008-03-03 11:05:00,95.68,95.72,95.67,95.69,1298400000.0
2008-03-03 11:10:00,95.69,95.75,95.66,95.725,2399300000.0
2008-03-03 11:15:00,95.725,95.77,95.68,95.69,2298100000.0
2008-03-03 11:20:00,95.69,95.79,95.67,95.71,1435100000.0
2008-03-03 11:25:00,95.71,95.81,95.69,95.81,771900000.0
2008-03-03 11:30:00,95.81,95.89,95.79,95.86,899500000.0
2008-03-03 11:35:00,95.86,95.95,95.84,95.88,468300000.0
2008-03-03 11:40:00,95.88,95.95,95.855,95.94,554200000.0
2008-03-03 11:45:00,95.94,96.0,95.92,95.965,461600000.0
2008-03-03 11:50:00,95.965,96.05,95.95,96.04,378200000.0
2008-03-03 11:55:00,96.04,96.05,95.975,95.995,350300000.0
2008-03-03 12:00:00,96.0,96.035,95.97,96.01,376600000.0
2008-03-03 12:05:00,96.01,96.13,96.01,96.095,345000000.0
2008-03-03 12:10:00,96.095,96.095,96.01,96.08,433700000.0
2008-03-03 12:15:00,96.08,96.12,95.98,95.98,353300000.0
2008-03-03 12:20:00,95.98,96.02,95.88,95.94,345100000.0
2008-03-03 12:25:00,95.94,95.94,95.86,95.91,737300000.0
2008-03-03 12:30:00,95.91,95.92,95.865,95.895,387000000.0
2008-03-03 12:35:00,95.895,96.01,95.88,95.98,412700000.0
2008-03-03 12:40:00,95.98,96.02,95.93,96.01,390500000.0
2008-03-03 12:45:00,96.01,96.01,95.93,95.94,309300000.0
2008-03-03 12:50:00,95.94,95.97,95.915,95.97,439500000.0
2008-03-03 12:55:00,95.965,95.975,95.87,95.89,645300000.0
2008-03-03 13:00:00,95.89,95.9,95.82,95.85,397900000.0
2008-03-03 13:05:00,95.85,95.915,95.82,95.895,469700000.0
2008-03-03 13:10:00,95.895,95.98,95.88,95.9,544700000.0
2008-03-03 13:15:00,95.9,95.9,95.775,95.79,492100000.0
2008-03-03 13:20:00,95.79,95.85,95.69,95.82,369300000.0
2008-03-03 13:25:00,95.82,95.92,95.81,95.89,339400000.0
2008-03-03 13:30:00,95.89,95.915,95.84,95.87,479050000.0
2008-03-03 13:35:00,95.87,95.87,95.71,95.74,1150500000.0
2008-03-03 13:40:00,95.74,95.815,95.72,95.79,415100000.0
2008-03-03 13:45:00,95.79,95.86,95.785,95.825,441400000.0
2008-03-03 13:50:00,95.825,95.86,95.78,95.78,910800000.0
2008-03-03 13:55:00,95.78,95.84,95.76,95.825,1084900000.0
2008-03-03 14:00:00,95.82,95.925,95.82,95.89,797300000.0
2008-03-03 14:05:00,95.89,95.92,95.825,95.88,1091300000.0
2008-03-03 14:10:00,95.88,95.96,95.88,95.945,507800000.0
2008-03-03 14:15:00,95.945,96.01,95.92,96.0,632800000.0
2008-03-03 14:20:00,96.01,96.07,95.98,96.06,945900000.0
2008-03-03 14:25:00,96.06,96.1,96.04,96.06,772000000.0
2008-03-03 14:30:00,96.06,96.14,96.01,96.11,1038000000.0
2008-03-03 14:35:00,96.11,96.13,96.0,96.01,747400000.0
2008-03-03 14:40:00,96.01,96.04,96.0,96.02,727300000.0
2008-03-03 14:45:00,96.02,96.07,96.02,96.03,645000000.0
2008-03-03 14:50:00,96.03,96.06,96.0,96.035,859000000.0
2008-03-03 14:55:00,96.035,96.175,96.03,96.15,703500000.0
2008-03-03 15:00:00,96.155,96.235,96.14,96.21,883800000.0
2008-03-03 15:05:00,96.21,96.31,96.21,96.285,1189900000.0
2008-03-03 15:10:00,96.285,96.485,96.26,96.43,746400000.0
2008-03-03 15:15:00,96.415,96.48,96.325,96.47,1142800000.0
2008-03-03 15:20:00,96.475,96.53,96.45,96.46,972900000.0
2008-03-03 15:25:00,96.46,96.54,96.45,96.47,716800000.0
2008-03-03 15:30:00,96.47,96.47,96.235,96.3,650500000.0
2008-03-03 15:35:00,96.3,96.32,96.22,96.31,582500000.0
2008-03-03 15:40:00,96.31,96.37,96.265,96.28,621800000.0
2008-03-03 15:45:00,96.28,96.37,96.26,96.37,587100000.0
2008-03-03 15:50:00,96.37,96.465,96.37,96.42,449700000.0
2008-03-03 15:55:00,96.42,96.43,96.34,96.41,355800000.0
2008-03-03 16:00:00,96.41,96.445,96.375,96.39,310400000.0
2008-03-03 16:05:00,96.39,96.44,96.38,96.39,411100000.0
2008-03-03 16:10:00,96.39,96.4,96.35,96.4,603100000.0
2008-03-03 16:15:00,96.4,96.4,96.355,96.37,371800000.0
2008-03-03 16:20:00,96.37,96.41,96.355,96.37,364500000.0
2008-03-03 16:25:00,96.37,96.38,96.27,96.29,792100000.0
2008-03-03 16:30:00,96.3,96.35,96.24,96.25,500400000.0
2008-03-03 16:35:00,96.25,96.35,96.23,96.32,319400000.0
2008-03-03 16:40:00,96.32,96.33,96.2,96.25,476900000.0
2008-03-03 16:45:00,96.25,96.28,96.185,96.265,375000000.0
2008-03-03 16:50:00,96.27,96.38,96.24,96.37,402100000.0
2008-03-03 16:55:00,96.37,96.49,96.36,96.44,966100000.0
2008-03-03 17:00:00,96.44,97.06,96.43,96.955,726100000.0
2008-03-03 17:05:00,96.96,97.14,96.95,97.105,544500000.0
2008-03-03 17:10:00,97.11,97.35,97.01,97.33,901400000.0
2008-03-03 17:15:00,97.33,97.51,97.195,97.49,854700000.0
2008-03-03 17:20:00,97.49,97.56,97.36,97.38,579500000.0
2008-03-03 17:25:00,97.38,97.39,97.27,97.27,592800000.0
2008-03-03 17:30:00,97.27,97.27,97.03,97.04,458900000.0
2008-03-03 17:35:00,97.04,97.14,97.02,97.11,436600000.0
2008-03-03 17:40:00,97.11,97.11,96.95,96.98,444000000.0
2008-03-03 17:45:00,96.98,96.995,96.89,96.9,444200000.0
2008-03-03 17:50:00,96.9,97.04,96.9,97.02,597800000.0
2008-03-03 17:55:00,97.02,97.045,96.94,96.96,334800000.0
2008-03-03 18:00:00,96.96,96.965,96.88,96.93,276000000.0
2008-03-03 18:05:00,96.94,97.0,96.91,96.98,376400000.0
2008-03-03 18:10:00,96.98,97.03,96.89,96.945,444200000.0
2008-03-03 18:15:00,96.945,97.1,96.94,97.07,373200000.0
2008-03-03 18:20:00,97.07,97.14,97.03,97.1,546300000.0
2008-03-03 18:25:00,97.1,97.2,97.08,97.11,463300000.0
2008-03-03 18:30:00,97.11,97.305,97.085,97.215,344500000.0
2008-03-03 18:35:00,97.215,97.24,97.14,97.21,307500000.0
2008-03-03 18:40:00,97.21,97.21,97.1,97.12,350100000.0
2008-03-03 18:45:00,97.12,97.15,97.1,97.13,673500000.0
2008-03-03 18:50:00,97.13,97.285,97.08,97.28,477800000.0
2008-03-03 18:55:00,97.28,97.47,97.275,97.44,303200000.0
2008-03-03 19:00:00,97.44,97.49,97.36,97.42,489300000.0
2008-03-03 19:05:00,97.42,97.42,97.275,97.305,676700000.0
2008-03-03 19:10:00,97.295,97.34,97.225,97.305,187200000.0
2008-03-03 19:15:00,97.3,97.365,97.26,97.36,886300000.0
2008-03-03 19:20:00,97.36,97.44,97.345,97.44,962500000.0
2008-03-03 19:25:00,97.435,97.48,97.4,97.42,1567100000.0
2008-03-03 19:30:00,97.42,97.5,97.4,97.48,2363000000.0
2008-03-03 19:35:00,97.48,97.48,97.39,97.425,666300000.0
2008-03-03 19:40:00,97.425,97.46,97.385,97.4,639500000.0
2008-03-03 19:45:00,97.4,97.405,97.325,97.34,1250200000.0
2008-03-03 19:50:00,97.34,97.355,97.295,97.305,1541500000.0
2008-03-03 19:55:00,97.305,97.405,97.295,97.395,1002500000.0
2008-03-03 20:00:00,97.395,97.44,97.39,97.44,1542600000.0
2008-03-03 20:05:00,97.44,97.47,97.425,97.445,1613400000.0
2008-03-03 20:10:00,97.445,97.445,97.4,97.405,445400000.0
2008-03-03 20:15:00,97.405,97.405,97.31,97.33,893600000.0
2008-03-03 20:20:00,97.33,97.33,97.235,97.265,1559100000.0
2008-03-03 20:25:00,97.265,97.275,97.215,97.26,1760700000.0
2008-03-03 20:30:00,97.26,97.275,97.22,97.245,1767300000.0
2008-03-03 20:35:00,97.245,97.305,97.23,97.3,1995300000.0
2008-03-03 20:40:00,97.295,97.305,97.225,97.245,3921200000.0
2008-03-03 20:45:00,97.245,97.365,97.235,97.33,1142400000.0
2008-03-03 20:50:00,97.33,97.33,97.225,97.24,1378900000.0
2008-03-03 20:55:00,97.24,97.275,97.19,97.205,1657200000.0
2008-03-03 21:00:00,97.205,97.205,97.125,97.14,957800000.0
2008-03-03 21:05:00,97.14,97.155,97.105,97.13,1160900000.0
2008-03-03 21:10:00,97.13,97.16,97.095,97.155,796100000.0
2008-03-03 21:15:00,97.155,97.155,96.975,96.975,1374000000.0
2008-03-03 21:20:00,96.975,97.025,96.955,97.0,1959200000.0
2008-03-03 21:25:00,97.0,97.005,96.905,96.965,3377900000.0
2008-03-03 21:30:00,96.965,97.0,96.92,96.92,1482700000.0
2008-03-03 21:35:00,96.92,96.93,96.825,96.84,344500000.0
2008-03-03 21:40:00,96.84,96.87,96.765,96.85,1972500000.0
2008-03-03 21:45:00,96.845,96.875,96.76,96.77,3339300000.0
2008-03-03 21:50:00,96.77,96.77,96.715,96.73,1652800000.0
2008-03-03 21:55:00,96.73,96.76,96.64,96.715,778800000.0
2008-03-03 22:00:00,96.715,96.72,96.645,96.65,438900000.0
2008-03-03 22:05:00,96.65,96.69,96.54,96.565,3598500000.0
2008-03-03 22:10:00,96.565,96.58,96.465,96.565,1846500000.0
2008-03-03 22:15:00,96.565,96.75,96.555,96.73,759100000.0
2008-03-03 22:20:00,96.73,96.82,96.73,96.785,848800000.0
2008-03-03 22:25:00,96.785,96.875,96.77,96.865,648300000.0
2008-03-03 22:30:00,96.865,96.94,96.82,96.89,235600000.0
2008-03-03 22:35:00,96.89,96.905,96.835,96.835,1029600000.0
2008-03-03 22:40:00,96.835,96.925,96.825,96.9,336700000.0
2008-03-03 22:45:00,96.9,96.925,96.86,96.89,439500000.0
2008-03-03 22:50:00,96.89,96.96,96.875,96.93,647700000.0
2008-03-03 22:55:00,96.93,97.0,96.925,96.975,763800000.0
2008-03-03 23:00:00,96.975,97.035,96.955,97.02,560700000.0
2008-03-03 23:05:00,97.02,97.02,96.97,96.98,564000000.0
2008-03-03 23:10:00,96.98,97.0,96.97,97.0,1002400000.0
2008-03-03 23:15:00,97.0,97.03,96.965,97.03,417100000.0
2008-03-03 23:20:00,97.03,97.14,97.01,97.135,413600000.0
2008-03-03 23:25:00,97.135,97.195,97.12,97.155,598900000.0
2008-03-03 23:30:00,97.155,97.18,97.125,97.135,413900000.0
2008-03-03 23:35:00,97.12,97.18,97.11,97.15,363000000.0
2008-03-03 23:40:00,97.15,97.205,97.11,97.165,756100000.0
2008-03-03 23:45:00,97.165,97.22,97.165,97.215,337200000.0
2008-03-03 23:50:00,97.215,97.22,97.14,97.18,512800000.0
2008-03-03 23:55:00,97.18,97.22,97.17,97.185,1177000000.0
2008-03-04 00:00:00,97.185,97.24,97.175,97.21,4937200000.0
2008-03-04 00:05:00,97.21,97.28,97.21,97.25,222200000.0
2008-03-04 00:10:00,97.25,97.275,97.24,97.265,344600000.0
2008-03-04 00:15:00,97.265,97.325,97.265,97.325,365000000.0
2008-03-04 00:20:00,97.325,97.4,97.315,97.395,609700000.0
2008-03-04 00:25:00,97.395,97.395,97.325,97.34,2712800000.0
2008-03-04 00:30:00,97.34,97.34,97.33,97.33,364600000.0
2008-03-04 00:35:00,97.33,97.33,97.205,97.215,2544000000.0
2008-03-04 00:40:00,97.215,97.295,97.215,97.265,1459900000.0
2008-03-04 00:45:00,97.265,97.275,97.195,97.215,774800000.0
2008-03-04 00:50:00,97.215,97.215,97.165,97.185,592200000.0
2008-03-04 00:55:00,97.185,97.235,97.185,97.205,880700000.0
2008-03-04 01:00:00,97.205,97.235,97.155,97.195,1671800000.0
2008-03-04 01:05:00,97.195,97.3,97.195,97.3,2892100000.0
2008-03-04 01:10:00,97.3,97.315,97.265,97.305,818400000.0
2008-03-04 01:15:00,97.305,97.325,97.295,97.315,919500000.0
2008-03-04 01:20:00,97.315,97.355,97.305,97.33,1010400000.0
2008-03-04 01:25:00,97.33,97.33,97.275,97.28,1111000000.0
2008-03-04 01:30:00,97.28,97.28,97.225,97.275,1093400000.0
2008-03-04 01:35:00,97.275,97.285,97.235,97.275,3959100000.0
2008-03-04 01:40:00,97.275,97.275,97.235,97.255,6596400000.0
2008-03-04 01:45:00,97.255,97.26,97.185,97.205,4098099999.0
2008-03-04 01:50:00,97.205,97.265,97.205,97.235,4014900000.0
2008-03-04 01:55:00,97.235,97.275,97.2,97.225,4279799991.0
2008-03-04 02:00:00,97.225,97.24,97.155,97.195,5140800000.0
2008-03-04 02:05:00,97.195,97.215,97.145,97.155,5383800001.0
2008-03-04 02:10:00,97.155,97.155,97.075,97.105,5955599994.0
2008-03-04 02:15:00,97.105,97.135,97.075,97.09,8104099910.0
2008-03-04 02:20:00,97.09,97.095,97.005,97.035,5408700000.0
2008-03-04 02:25:00,97.035,97.085,96.92,96.95,4258699999.0
2008-03-04 02:30:00,96.95,96.95,96.65,96.825,3406600000.0
2008-03-04 02:35:00,96.825,96.835,96.725,96.725,4029499999.0
2008-03-04 02:40:00,96.725,96.755,96.695,96.705,1870310000.0
2008-03-04 02:45:00,96.705,96.745,96.65,96.7,1062050000.0
2008-03-04 02:50:00,96.7,96.84,96.68,96.81,849100000.0
2008-03-04 02:55:00,96.81,96.855,96.75,96.84,928100000.0
2008-03-04 03:00:00,96.84,96.86,96.695,96.705,1095300000.0
2008-03-04 03:05:00,96.71,96.735,96.55,96.57,1498900000.0
2008-03-04 03:10:00,96.57,96.63,96.53,96.56,1001500000.0
2008-03-04 03:15:00,96.56,96.61,96.54,96.545,765600000.0
2008-03-04 03:20:00,96.545,96.625,96.45,96.62,779900000.0
2008-03-04 03:25:00,96.62,96.64,96.59,96.62,1107300000.0
2008-03-04 03:30:00,96.62,96.71,96.62,96.7,1003000000.0
2008-03-04 03:35:00,96.7,96.75,96.67,96.75,600600000.0
2008-03-04 03:40:00,96.75,96.785,96.73,96.735,1761800000.0
2008-03-04 03:45:00,96.73,96.82,96.72,96.815,1965000000.0
2008-03-04 03:50:00,96.815,96.9,96.8,96.89,557800000.0
2008-03-04 03:55:00,96.89,96.91,96.84,96.85,363400000.0
2008-03-04 04:00:00,96.85,96.905,96.84,96.865,888600000.0
2008-03-04 04:05:00,96.865,96.905,96.845,96.9,1661600000.0
2008-03-04 04:10:00,96.9,96.9,96.86,96.88,852700000.0
2008-03-04 04:15:00,96.88,96.9,96.87,96.88,452400000.0
2008-03-04 04:20:00,96.88,96.885,96.835,96.865,2330300000.0
2008-03-04 04:25:00,96.865,96.94,96.85,96.925,1655100000.0
2008-03-04 04:30:00,96.92,96.97,96.91,96.925,980900000.0
2008-03-04 04:35:00,96.925,96.95,96.91,96.95,530600000.0
2008-03-04 04:40:00,96.95,97.0,96.93,97.0,1504500000.0
2008-03-04 04:45:00,97.0,97.02,96.96,96.97,1186400000.0
2008-03-04 04:50:00,96.97,96.98,96.91,96.92,1030800000.0
2008-03-04 04:55:00,96.92,96.94,96.9,96.935,734100000.0
2008-03-04 05:00:00,96.93,97.02,96.925,97.0,1730000000.0
2008-03-04 05:05:00,97.0,97.0,96.97,96.97,1189900000.0
2008-03-04 05:10:00,96.97,97.1,96.93,97.055,1686500000.0
2008-03-04 05:15:00,97.055,97.11,97.03,97.045,1194100000.0
2008-03-04 05:20:00,97.045,97.07,96.95,96.965,2677100000.0
2008-03-04 05:25:00,96.965,97.015,96.905,96.905,3468000000.0
2008-03-04 05:30:00,96.905,97.035,96.44,96.63,3197600000.0
2008-03-04 05:35:00,96.63,96.65,96.165,96.275,1272400000.0
2008-03-04 05:40:00,96.27,96.38,96.165,96.25,2206000000.0
2008-03-04 05:45:00,96.245,96.32,96.21,96.31,1983400000.0
2008-03-04 05:50:00,96.31,96.38,96.225,96.275,1659500000.0
2008-03-04 05:55:00,96.275,96.35,96.255,96.305,2149500000.0
2008-03-04 06:00:00,96.3,96.305,96.215,96.25,3690200000.0
2008-03-04 06:05:00,96.25,96.31,96.2,96.31,2358400000.0
2008-03-04 06:10:00,96.305,96.35,96.265,96.3,1399400000.0
2008-03-04 06:15:00,96.3,96.325,96.215,96.235,1186000000.0
2008-03-04 06:20:00,96.23,96.26,95.95,95.97,3677500000.0
2008-03-04 06:25:00,95.97,96.03,95.92,95.975,2216300000.0
2008-03-04 06:30:00,95.975,95.98,95.82,95.88,1150100000.0
2008-03-04 06:35:00,95.88,95.98,95.88,95.97,1897100000.0
2008-03-04 06:40:00,95.97,96.01,95.96,95.97,1629100000.0
2008-03-04 06:45:00,95.97,96.0,95.94,95.975,1159700000.0
2008-03-04 06:50:00,95.965,95.965,95.72,95.77,2684700000.0
2008-03-04 06:55:00,95.77,95.85,95.77,95.81,1308900000.0
2008-03-04 07:00:00,95.81,95.86,95.805,95.835,1477400000.0
2008-03-04 07:05:00,95.835,95.89,95.83,95.87,2123600000.0
2008-03-04 07:10:00,95.87,95.915,95.865,95.89,3132200000.0
2008-03-04 07:15:00,95.89,95.91,95.86,95.88,1340200000.0
2008-03-04 07:20:00,95.88,95.89,95.86,95.875,1169900000.0
2008-03-04 07:25:00,95.875,95.965,95.86,95.955,2891800000.0
2008-03-04 07:30:00,95.955,96.04,95.925,96.04,1528300000.0
2008-03-04 07:35:00,96.04,96.05,95.96,96.03,1766300000.0
2008-03-04 07:40:00,96.03,96.07,96.01,96.04,784700000.0
2008-03-04 07:45:00,96.045,96.11,96.035,96.11,1068400000.0
2008-03-04 07:50:00,96.11,96.12,96.04,96.06,850400000.0
2008-03-04 07:55:00,96.06,96.07,95.98,96.0,1747600000.0
2008-03-04 08:00:00,96.0,96.035,95.96,95.965,2180700000.0
2008-03-04 08:05:00,95.965,96.005,95.965,95.99,1917400000.0
2008-03-04 08:10:00,95.99,96.11,95.99,96.095,1018800000.0
2008-03-04 08:15:00,96.095,96.105,96.05,96.07,527300000.0
2008-03-04 08:20:00,96.07,96.12,96.06,96.09,639800000.0
2008-03-04 08:25:00,96.09,96.16,96.08,96.135,1520300000.0
2008-03-04 08:30:00,96.135,96.2,96.13,96.195,1291200000.0
2008-03-04 08:35:00,96.195,96.27,96.195,96.245,1416000000.0
2008-03-04 08:40:00,96.24,96.25,96.17,96.21,1469900000.0
2008-03-04 08:45:00,96.21,96.26,96.185,96.19,1770300000.0
2008-03-04 08:50:00,96.19,96.23,96.125,96.165,1779500000.0
2008-03-04 08:55:00,96.17,96.23,96.135,96.135,782700000.0
2008-03-04 09:00:00,96.135,96.135,96.035,96.095,2401999999.0
2008-03-04 09:05:00,96.095,96.14,96.065,96.11,917300000.0
2008-03-04 09:10:00,96.11,96.17,96.035,96.135,1928700000.0
2008-03-04 09:15:00,96.135,96.215,96.12,96.2,2044700000.0
2008-03-04 09:20:00,96.205,96.3,96.18,96.28,1801900000.0
2008-03-04 09:25:00,96.28,96.28,96.19,96.235,534600000.0
2008-03-04 09:30:00,96.235,96.28,96.18,96.18,435500000.0
2008-03-04 09:35:00,96.18,96.21,95.965,96.03,509600000.0
2008-03-04 09:40:00,96.03,96.06,95.96,95.98,454600000.0
2008-03-04 09:45:00,95.98,96.0,95.89,95.95,490100000.0
2008-03-04 09:50:00,95.945,96.0,95.905,95.92,699900000.0
2008-03-04 09:55:00,95.92,95.92,95.84,95.92,830500000.0
2008-03-04 10:00:00,95.92,95.94,95.88,95.9,581700000.0
2008-03-04 10:05:00,95.9,96.03,95.9,96.005,707400000.0
2008-03-04 10:10:00,96.005,96.02,95.95,95.96,835200000.0
2008-03-04 10:15:00,95.96,95.98,95.92,95.97,1536300000.0
2008-03-04 10:20:00,95.97,96.07,95.92,96.06,712400000.0
2008-03-04 10:25:00,96.06,96.12,96.06,96.07,463500000.0
2008-03-04 10:30:00,96.07,96.265,96.05,96.24,1176400000.0
2008-03-04 10:35:00,96.24,96.48,96.22,96.47,513900000.0
2008-03-04 10:40:00,96.47,96.5,96.41,96.5,837800000.0
2008-03-04 10:45:00,96.5,96.57,96.485,96.54,664300000.0
2008-03-04 10:50:00,96.54,96.55,96.455,96.53,633200000.0
2008-03-04 10:55:00,96.53,96.57,96.42,96.42,570100000.0
2008-03-04 11:00:00,96.405,96.46,96.39,96.43,790700000.0
2008-03-04 11:05:00,96.43,96.46,96.3,96.33,1422100000.0
2008-03-04 11:10:00,96.33,96.33,96.24,96.29,2356000000.0
2008-03-04 11:15:00,96.29,96.31,96.25,96.25,670000000.0
2008-03-04 11:20:00,96.25,96.27,96.21,96.27,2903000000.0
2008-03-04 11:25:00,96.27,96.27,96.23,96.23,689100000.0
2008-03-04 11:30:00,96.23,96.24,96.19,96.2,911500000.0
2008-03-04 11:35:00,96.2,96.21,96.1,96.15,1214400000.0
2008-03-04 11:40:00,96.15,96.19,96.14,96.18,1472000000.0
2008-03-04 11:45:00,96.18,96.25,96.12,96.21,1097300000.0
2008-03-04 11:50:00,96.22,96.25,96.15,96.175,2068900000.0
2008-03-04 11:55:00,96.175,96.2,96.14,96.16,945900000.0
2008-03-04 12:00:00,96.17,96.24,96.155,96.19,838200000.0
2008-03-04 12:05:00,96.19,96.2,96.15,96.16,686400000.0
2008-03-04 12:10:00,96.16,96.16,96.09,96.1,905300000.0
2008-03-04 12:15:00,96.1,96.11,96.035,96.05,739300000.0
2008-03-04 12:20:00,96.05,96.08,95.99,95.99,1159400000.0
2008-03-04 12:25:00,95.99,96.0,95.93,95.95,1387300000.0
2008-03-04 12:30:00,95.95,95.965,95.86,95.87,1953200000.0
2008-03-04 12:35:00,95.87,95.92,95.85,95.85,1664700000.0
2008-03-04 12:40:00,95.85,95.92,95.78,95.9,1828400000.0
2008-03-04 12:45:00,95.905,95.915,95.83,95.91,1406900000.0
2008-03-04 12:50:00,95.91,95.93,95.85,95.915,1502800000.0
2008-03-04 12:55:00,95.92,95.94,95.83,95.89,816500000.0
2008-03-04 13:00:00,95.89,96.03,95.87,95.96,714900000.0
2008-03-04 13:05:00,95.96,96.0,95.9,95.98,2699600000.0
2008-03-04 13:10:00,95.98,96.0,95.935,95.99,2223000000.0
2008-03-04 13:15:00,95.99,96.02,95.97,96.02,1287100000.0
2008-03-04 13:20:00,96.02,96.05,95.97,96.02,1060100000.0
2008-03-04 13:25:00,96.02,96.04,95.94,95.95,555500000.0
2008-03-04 13:30:00,95.95,95.96,95.88,95.89,1263600000.0
2008-03-04 13:35:00,95.89,95.97,95.845,95.97,2017400000.0
2008-03-04 13:40:00,95.96,95.99,95.91,95.91,699300000.0
2008-03-04 13:45:00,95.91,95.99,95.88,95.92,1224000000.0
2008-03-04 13:50:00,95.92,95.97,95.875,95.96,726200000.0
2008-03-04 13:55:00,95.96,95.99,95.91,95.92,846100000.0
2008-03-04 14:00:00,95.92,95.94,95.89,95.91,1084300000.0
2008-03-04 14:05:00,95.91,95.95,95.865,95.89,1921500000.0
2008-03-04 14:10:00,95.88,95.97,95.865,95.87,2315500000.0
2008-03-04 14:15:00,95.87,95.99,95.87,95.95,1272400000.0
2008-03-04 14:20:00,95.95,96.0,95.94,96.0,823000000.0
2008-03-04 14:25:00,96.0,96.06,95.99,96.06,840480000.0
2008-03-04 14:30:00,96.06,96.21,96.06,96.14,635900000.0
2008-03-04 14:35:00,96.14,96.23,96.13,96.17,1343200000.0
2008-03-04 14:40:00,96.17,96.2,96.11,96.16,788200000.0
2008-03-04 14:45:00,96.17,96.19,96.15,96.18,1669300000.0
2008-03-04 14:50:00,96.18,96.19,96.13,96.16,1766500000.0
2008-03-04 14:55:00,96.16,96.23,96.155,96.2,1729700000.0
2008-03-04 15:00:00,96.2,96.23,96.1,96.11,754500000.0
2008-03-04 15:05:00,96.11,96.15,96.08,96.11,683800000.0
2008-03-04 15:10:00,96.11,96.21,96.11,96.15,4322400000.0
2008-03-04 15:15:00,96.15,96.19,96.12,96.18,4607200000.0
2008-03-04 15:20:00,96.18,96.21,96.1,96.17,3960100000.0
2008-03-04 15:25:00,96.17,96.17,96.13,96.15,3936800000.0
2008-03-04 15:30:00,96.15,96.25,96.14,96.23,2580400000.0
2008-03-04 15:35:00,96.22,96.24,96.19,96.2,426400000.0
2008-03-04 15:40:00,96.2,96.23,96.14,96.23,621800000.0
2008-03-04 15:45:00,96.23,96.27,96.21,96.27,492900000.0
2008-03-04 15:50:00,96.27,96.33,96.24,96.28,522100000.0
2008-03-04 15:55:00,96.28,96.35,96.27,96.305,634400000.0
2008-03-04 16:00:00,96.315,96.32,96.125,96.13,570100000.0
2008-03-04 16:05:00,96.13,96.13,96.01,96.085,443200000.0
2008-03-04 16:10:00,96.085,96.18,96.075,96.16,528300000.0
2008-03-04 16:15:00,96.16,96.17,96.09,96.16,603400000.0
2008-03-04 16:20:00,96.16,96.17,96.125,96.15,348200000.0
2008-03-04 16:25:00,96.15,96.16,96.09,96.105,1723300000.0
2008-03-04 16:30:00,96.105,96.19,96.03,96.035,701400000.0
2008-03-04 16:35:00,96.035,96.07,96.01,96.04,460600000.0
2008-03-04 16:40:00,96.04,96.18,96.04,96.13,672600000.0
2008-03-04 16:45:00,96.13,96.16,96.06,96.11,695000000.0
2008-03-04 16:50:00,96.11,96.23,96.07,96.18,586400000.0
2008-03-04 16:55:00,96.17,96.29,96.17,96.26,818200000.0
2008-03-04 17:00:00,96.26,96.34,96.175,96.19,745100000.0
2008-03-04 17:05:00,96.19,96.26,96.15,96.18,621000000.0
2008-03-04 17:10:00,96.18,96.32,96.17,96.3,626800000.0
2008-03-04 17:15:00,96.3,96.32,96.195,96.23,647200000.0
2008-03-04 17:20:00,96.23,96.29,96.21,96.24,610400000.0
2008-03-04 17:25:00,96.24,96.26,96.15,96.16,621800000.0
2008-03-04 17:30:00,96.16,96.19,96.13,96.16,650700000.0
2008-03-04 17:35:00,96.16,96.17,96.07,96.11,701700000.0
2008-03-04 17:40:00,96.11,96.11,95.98,96.01,670200000.0
2008-03-04 17:45:00,96.01,96.01,95.92,95.92,634600000.0
2008-03-04 17:50:00,95.91,95.92,95.825,95.89,1399800000.0
2008-03-04 17:55:00,95.89,95.9,95.67,95.68,728300000.0
2008-03-04 18:00:00,95.68,95.69,95.58,95.65,597800000.0
2008-03-04 18:05:00,95.65,95.68,95.37,95.385,1028700000.0
2008-03-04 18:10:00,95.385,95.48,95.37,95.39,1322199999.0
2008-03-04 18:15:00,95.39,95.54,95.35,95.54,679300000.0
2008-03-04 18:20:00,95.545,95.56,95.34,95.38,646400000.0
2008-03-04 18:25:00,95.38,95.41,95.315,95.4,467200000.0
2008-03-04 18:30:00,95.395,95.46,95.115,95.18,486600000.0
2008-03-04 18:35:00,95.18,95.225,94.95,95.05,600500000.0
2008-03-04 18:40:00,95.05,95.07,94.785,94.85,561600000.0
2008-03-04 18:45:00,94.85,94.97,94.81,94.92,549300000.0
2008-03-04 18:50:00,94.92,94.92,94.74,94.8,511900000.0
2008-03-04 18:55:00,94.8,94.845,94.68,94.715,453100000.0
2008-03-04 19:00:00,94.715,94.82,94.665,94.78,453800000.0
2008-03-04 19:05:00,94.78,94.99,94.765,94.96,538800000.0
2008-03-04 19:10:00,94.96,95.08,94.935,95.005,465300000.0
2008-03-04 19:15:00,95.005,95.01,94.925,94.95,637300000.0
2008-03-04 19:20:00,94.95,95.06,94.91,95.055,659700000.0
2008-03-04 19:25:00,95.055,95.12,95.05,95.09,970400000.0
2008-03-04 19:30:00,95.09,95.22,95.08,95.215,1021800000.0
2008-03-04 19:35:00,95.215,95.23,95.09,95.11,1523800000.0
2008-03-04 19:40:00,95.12,95.25,95.105,95.19,803000000.0
2008-03-04 19:45:00,95.19,95.22,95.175,95.19,926100000.0
2008-03-04 19:50:00,95.19,95.2,95.095,95.11,626500000.0
2008-03-04 19:55:00,95.11,95.14,94.995,95.06,917700000.0
2008-03-04 20:00:00,95.06,95.1,94.855,94.865,1310700000.0
2008-03-04 20:05:00,94.865,94.895,94.74,94.88,1021700000.0
2008-03-04 20:10:00,94.88,95.01,94.88,95.0,1138800000.0
2008-03-04 20:15:00,95.0,95.135,95.0,95.09,956400000.0
2008-03-04 20:20:00,95.09,95.13,95.02,95.03,532000000.0
2008-03-04 20:25:00,95.03,95.39,95.03,95.3,799800000.0
2008-03-04 20:30:00,95.3,95.31,95.14,95.14,897100000.0
2008-03-04 20:35:00,95.14,95.14,94.89,94.94,898100000.0
2008-03-04 20:40:00,94.94,95.185,94.93,95.09,941000000.0
2008-03-04 20:45:00,95.09,95.18,95.07,95.115,1059800000.0
2008-03-04 20:50:00,95.115,95.19,95.08,95.19,982500000.0
2008-03-04 20:55:00,95.19,95.21,95.09,95.09,1327200000.0
2008-03-04 21:00:00,95.09,95.095,94.965,95.01,1084000000.0
2008-03-04 21:05:00,95.01,95.05,94.935,95.02,674900000.0
2008-03-04 21:10:00,95.02,95.05,94.92,95.03,721700000.0
2008-03-04 21:15:00,95.03,95.1,95.015,95.085,836200000.0
2008-03-04 21:20:00,95.085,95.25,95.07,95.22,832200000.0
2008-03-04 21:25:00,95.22,95.305,95.195,95.22,1090300000.0
2008-03-04 21:30:00,95.22,95.23,95.15,95.18,995000000.0
2008-03-04 21:35:00,95.18,95.255,95.18,95.255,932900000.0
2008-03-04 21:40:00,95.255,95.465,95.255,95.45,1138700000.0
2008-03-04 21:45:00,95.45,95.64,95.43,95.6,1027300000.0
2008-03-04 21:50:00,95.6,95.63,95.52,95.555,950400000.0
2008-03-04 21:55:00,95.555,95.57,95.43,95.475,1008400000.0
2008-03-04 22:00:00,95.475,95.68,95.45,95.66,730700000.0
2008-03-04 22:05:00,95.66,95.92,95.66,95.905,746400000.0
2008-03-04 22:10:00,95.9,95.905,95.695,95.81,1040700000.0
2008-03-04 22:15:00,95.805,95.99,95.805,95.92,859700000.0
2008-03-04 22:20:00,95.91,95.93,95.775,95.78,1486600000.0
2008-03-04 22:25:00,95.78,95.78,95.63,95.66,963200000.0
2008-03-04 22:30:00,95.66,95.8,95.65,95.8,994400000.0
2008-03-04 22:35:00,95.79,95.93,95.775,95.87,1272000000.0
2008-03-04 22:40:00,95.87,96.055,95.815,95.93,820000000.0
2008-03-04 22:45:00,95.93,95.995,95.83,95.88,1748600000.0
2008-03-04 22:50:00,95.88,95.89,95.725,95.725,722300000.0
2008-03-04 22:55:00,95.725,95.88,95.72,95.85,1503900000.0
2008-03-04 23:00:00,95.85,95.86,95.79,95.79,644900000.0
2008-03-04 23:05:00,95.79,95.79,95.72,95.75,534100000.0
2008-03-04 23:10:00,95.75,95.79,95.75,95.78,536800000.0
2008-03-04 23:15:00,95.785,95.81,95.785,95.81,584400000.0
2008-03-04 23:20:00,95.81,95.82,95.79,95.8,1404600000.0
2008-03-04 23:25:00,95.8,95.83,95.79,95.83,1402200000.0
2008-03-04 23:30:00,95.83,95.885,95.82,95.86,1112000000.0
2008-03-04 23:35:00,95.86,95.88,95.83,95.83,1105600000.0
2008-03-04 23:40:00,95.83,95.925,95.83,95.89,1342300000.0
2008-03-04 23:45:00,95.89,95.91,95.85,95.875,577300000.0
2008-03-04 23:50:00,95.875,95.88,95.82,95.85,3067200000.0
2008-03-04 23:55:00,95.845,95.89,95.845,95.85,2864900000.0
2008-03-05 00:00:00,95.85,95.85,95.64,95.71,3712200000.0
2008-03-05 00:05:00,95.71,95.77,95.68,95.77,2786800000.0
2008-03-05 00:10:00,95.77,95.77,95.68,95.7,1596900000.0
2008-03-05 00:15:00,95.7,95.71,95.63,95.655,3760200000.0
2008-03-05 00:20:00,95.655,95.665,95.63,95.64,2241300000.0
2008-03-05 00:25:00,95.64,95.64,95.49,95.61,2921500000.0
2008-03-05 00:30:00,95.61,95.74,95.61,95.72,2408500000.0
2008-03-05 00:35:00,95.72,95.74,95.7,95.72,2268000000.0
2008-03-05 00:40:00,95.72,95.74,95.53,95.54,1918900000.0
2008-03-05 00:45:00,95.54,95.67,95.53,95.67,2536000000.0
2008-03-05 00:50:00,95.67,95.705,95.67,95.675,4293500000.0
2008-03-05 00:55:00,95.68,95.72,95.67,95.715,1588700000.0
2008-03-05 01:00:00,95.715,95.775,95.69,95.77,2507000000.0
2008-03-05 01:05:00,95.77,95.87,95.77,95.845,3371100000.0
2008-03-05 01:10:00,95.845,95.855,95.69,95.74,2202000000.0
2008-03-05 01:15:00,95.74,95.75,95.665,95.69,969700000.0
2008-03-05 01:20:00,95.69,95.775,95.69,95.725,1651500000.0
2008-03-05 01:25:00,95.725,95.8,95.725,95.77,857600000.0
2008-03-05 01:30:00,95.77,95.875,95.77,95.81,1900000000.0
2008-03-05 01:35:00,95.81,95.895,95.81,95.895,1411300000.0
2008-03-05 01:40:00,95.895,95.905,95.855,95.87,790000000.0
2008-03-05 01:45:00,95.87,95.87,95.825,95.835,3548900000.0
2008-03-05 01:50:00,95.835,95.845,95.775,95.79,3335600000.0
2008-03-05 01:55:00,95.79,95.8,95.76,95.785,822800000.0
2008-03-05 02:00:00,95.785,95.835,95.78,95.82,855800000.0
2008-03-05 02:05:00,95.82,95.85,95.785,95.79,776200000.0
2008-03-05 02:10:00,95.79,95.87,95.77,95.87,736600000.0
2008-03-05 02:15:00,95.87,95.94,95.86,95.92,1037900000.0
2008-03-05 02:20:00,95.92,95.95,95.86,95.86,1037800000.0
2008-03-05 02:25:00,95.86,95.88,95.76,95.76,1631500000.0
2008-03-05 02:30:00,95.765,95.955,95.64,95.65,3683900000.0
2008-03-05 02:35:00,95.65,95.735,95.63,95.72,3277000000.0
2008-03-05 02:40:00,95.72,95.77,95.64,95.655,2854900000.0
2008-03-05 02:45:00,95.655,95.69,95.6,95.645,1870200000.0
2008-03-05 02:50:00,95.645,95.67,95.57,95.62,2411900000.0
2008-03-05 02:55:00,95.62,95.67,95.54,95.65,2062700000.0
2008-03-05 03:00:00,95.65,95.67,95.58,95.67,2457700000.0
2008-03-05 03:05:00,95.67,95.74,95.65,95.71,2227400000.0
2008-03-05 03:10:00,95.71,95.845,95.7,95.735,2636600000.0
2008-03-05 03:15:00,95.735,95.735,95.68,95.715,3857100000.0
2008-03-05 03:20:00,95.715,95.725,95.665,95.71,2692600000.0
2008-03-05 03:25:00,95.71,95.82,95.7,95.805,2135900000.0
2008-03-05 03:30:00,95.805,95.885,95.755,95.87,2913600000.0
2008-03-05 03:35:00,95.87,95.9,95.86,95.865,1018500000.0
2008-03-05 03:40:00,95.865,95.87,95.82,95.82,3464700000.0
2008-03-05 03:45:00,95.82,95.9,95.82,95.87,1180700000.0
2008-03-05 03:50:00,95.87,95.88,95.84,95.86,1400000000.0
2008-03-05 03:55:00,95.86,95.86,95.8,95.8,1301300000.0
2008-03-05 04:00:00,95.8,95.82,95.76,95.79,2377400000.0
2008-03-05 04:05:00,95.79,95.8,95.725,95.76,2666900000.0
2008-03-05 04:10:00,95.76,95.775,95.75,95.76,1428300000.0
2008-03-05 04:15:00,95.76,95.78,95.735,95.76,1887500000.0
2008-03-05 04:20:00,95.76,95.81,95.75,95.805,2462500000.0
2008-03-05 04:25:00,95.805,95.805,95.78,95.79,1626000000.0
2008-03-05 04:30:00,95.79,95.81,95.765,95.79,1503600000.0
2008-03-05 04:35:00,95.79,95.795,95.775,95.78,1627800000.0
2008-03-05 04:40:00,95.78,95.82,95.745,95.81,1403200000.0
2008-03-05 04:45:00,95.81,95.84,95.78,95.785,1014400000.0
2008-03-05 04:50:00,95.785,95.81,95.765,95.81,1655800000.0
2008-03-05 04:55:00,95.81,95.835,95.785,95.83,1981300000.0
2008-03-05 05:00:00,95.83,95.885,95.83,95.88,1704800000.0
2008-03-05 05:05:00,95.88,95.925,95.875,95.89,1976900000.0
2008-03-05 05:10:00,95.89,95.89,95.815,95.82,1935900000.0
2008-03-05 05:15:00,95.82,95.84,95.805,95.815,2189900000.0
2008-03-05 05:20:00,95.815,95.82,95.79,95.8,2371300000.0
2008-03-05 05:25:00,95.8,95.84,95.8,95.84,2545900000.0
2008-03-05 05:30:00,95.84,95.855,95.82,95.85,1205300000.0
2008-03-05 05:35:00,95.85,95.88,95.83,95.83,632600000.0
2008-03-05 05:40:00,95.83,95.83,95.79,95.82,1691800000.0
2008-03-05 05:45:00,95.82,95.84,95.795,95.83,1348500000.0
2008-03-05 05:50:00,95.83,95.84,95.755,95.76,2369700000.0
2008-03-05 05:55:00,95.755,95.84,95.755,95.825,2023000000.0
2008-03-05 06:00:00,95.825,95.84,95.79,95.82,1613800000.0
2008-03-05 06:05:00,95.82,95.82,95.74,95.74,1126900000.0
2008-03-05 06:10:00,95.74,95.75,95.66,95.695,2739800000.0
2008-03-05 06:15:00,95.695,95.705,95.67,95.675,2746400000.0
2008-03-05 06:20:00,95.675,95.685,95.57,95.67,2870300000.0
2008-03-05 06:25:00,95.67,95.73,95.655,95.67,1937600000.0
2008-03-05 06:30:00,95.67,95.7,95.66,95.665,1101800000.0
2008-03-05 06:35:00,95.665,95.685,95.61,95.67,4322000000.0
2008-03-05 06:40:00,95.67,95.73,95.67,95.71,4448000000.0
2008-03-05 06:45:00,95.71,95.715,95.61,95.63,2207800000.0
2008-03-05 06:50:00,95.635,95.74,95.62,95.72,1075500000.0
2008-03-05 06:55:00,95.72,95.72,95.65,95.695,2097400000.0
2008-03-05 07:00:00,95.695,95.73,95.695,95.72,1000000000.0
2008-03-05 07:05:00,95.72,95.72,95.69,95.69,839900000.0
2008-03-05 07:10:00,95.69,95.695,95.665,95.685,1417300000.0
2008-03-05 07:15:00,95.685,95.74,95.685,95.74,1203300000.0
2008-03-05 07:20:00,95.74,95.81,95.74,95.8,1693100000.0
2008-03-05 07:25:00,95.8,95.84,95.795,95.83,1570500000.0
2008-03-05 07:30:00,95.83,95.83,95.775,95.78,1749100000.0
2008-03-05 07:35:00,95.78,95.78,95.75,95.755,1265800000.0
2008-03-05 07:40:00,95.755,95.785,95.755,95.78,1637500000.0
2008-03-05 07:45:00,95.78,95.795,95.74,95.76,1612600000.0
2008-03-05 07:50:00,95.76,95.76,95.68,95.73,2406200000.0
2008-03-05 07:55:00,95.73,95.75,95.705,95.75,3006300000.0
2008-03-05 08:00:00,95.75,95.81,95.72,95.79,1578400000.0
2008-03-05 08:05:00,95.79,95.79,95.67,95.68,623900000.0
2008-03-05 08:10:00,95.68,95.73,95.68,95.69,816500000.0
2008-03-05 08:15:00,95.69,95.75,95.685,95.715,1352600000.0
2008-03-05 08:20:00,95.71,95.78,95.7,95.78,820700000.0
2008-03-05 08:25:00,95.78,95.83,95.78,95.81,711600000.0
2008-03-05 08:30:00,95.81,95.88,95.795,95.84,699900000.0
2008-03-05 08:35:00,95.84,95.84,95.82,95.83,1158500000.0
2008-03-05 08:40:00,95.83,95.87,95.77,95.775,751600000.0
2008-03-05 08:45:00,95.775,95.845,95.775,95.835,1545700000.0
2008-03-05 08:50:00,95.835,95.91,95.83,95.88,1199400000.0
2008-03-05 08:55:00,95.88,95.91,95.795,95.805,1046400000.0
2008-03-05 09:00:00,95.805,95.84,95.78,95.825,727900000.0
2008-03-05 09:05:00,95.825,95.835,95.775,95.835,627400000.0
2008-03-05 09:10:00,95.835,95.94,95.83,95.94,739800000.0
2008-03-05 09:15:00,95.94,96.01,95.86,95.86,1230300000.0
2008-03-05 09:20:00,95.86,95.9,95.76,95.76,871600000.0
2008-03-05 09:25:00,95.76,95.88,95.76,95.85,701200000.0
2008-03-05 09:30:00,95.85,95.86,95.79,95.81,716700000.0
2008-03-05 09:35:00,95.81,95.84,95.8,95.83,600900000.0
2008-03-05 09:40:00,95.83,95.86,95.81,95.84,801100000.0
2008-03-05 09:45:00,95.835,95.89,95.815,95.83,823700000.0
2008-03-05 09:50:00,95.83,95.89,95.82,95.885,778900000.0
2008-03-05 09:55:00,95.88,95.96,95.88,95.925,778600000.0
2008-03-05 10:00:00,95.92,95.92,95.835,95.885,876100000.0
2008-03-05 10:05:00,95.885,95.885,95.73,95.8,771600000.0
2008-03-05 10:10:00,95.8,95.87,95.78,95.8,823500000.0
2008-03-05 10:15:00,95.8,95.815,95.705,95.755,736400000.0
2008-03-05 10:20:00,95.755,95.83,95.75,95.83,679400000.0
2008-03-05 10:25:00,95.83,95.93,95.8,95.855,739800000.0
2008-03-05 10:30:00,95.855,95.94,95.84,95.94,683100000.0
2008-03-05 10:35:00,95.94,95.94,95.815,95.825,639800000.0
2008-03-05 10:40:00,95.825,95.84,95.78,95.805,751700000.0
2008-03-05 10:45:00,95.81,95.825,95.75,95.77,657100000.0
2008-03-05 10:50:00,95.775,95.82,95.77,95.77,682600000.0
2008-03-05 10:55:00,95.77,95.85,95.73,95.84,543600000.0
2008-03-05 11:00:00,95.84,95.85,95.8,95.82,601500000.0
2008-03-05 11:05:00,95.82,95.85,95.8,95.83,692800000.0
2008-03-05 11:10:00,95.83,95.865,95.805,95.83,681600000.0
2008-03-05 11:15:00,95.83,95.85,95.795,95.82,766700000.0
2008-03-05 11:20:00,95.82,95.835,95.78,95.835,673800000.0
2008-03-05 11:25:00,95.83,95.86,95.8,95.82,864100000.0
2008-03-05 11:30:00,95.82,95.85,95.78,95.83,699300000.0
2008-03-05 11:35:00,95.83,95.9,95.81,95.89,685500000.0
2008-03-05 11:40:00,95.89,95.93,95.88,95.915,755500000.0
2008-03-05 11:45:00,95.91,95.93,95.805,95.82,992600000.0
2008-03-05 11:50:00,95.825,95.835,95.73,95.755,1075900000.0
2008-03-05 11:55:00,95.755,95.79,95.72,95.76,1115800000.0
2008-03-05 12:00:00,95.76,95.8,95.73,95.77,916200000.0
2008-03-05 12:05:00,95.77,95.78,95.73,95.74,1084400000.0
2008-03-05 12:10:00,95.74,95.78,95.73,95.76,665300000.0
2008-03-05 12:15:00,95.76,95.79,95.72,95.72,749600000.0
2008-03-05 12:20:00,95.72,95.79,95.72,95.775,874800000.0
2008-03-05 12:25:00,95.775,95.805,95.755,95.78,1030700000.0
2008-03-05 12:30:00,95.78,95.795,95.73,95.76,1443300000.0
2008-03-05 12:35:00,95.76,95.78,95.74,95.77,984200000.0
2008-03-05 12:40:00,95.77,95.77,95.67,95.68,986800000.0
2008-03-05 12:45:00,95.68,95.72,95.68,95.7,746700000.0
2008-03-05 12:50:00,95.7,95.75,95.7,95.74,814100000.0
2008-03-05 12:55:00,95.74,95.815,95.74,95.78,755700000.0
2008-03-05 13:00:00,95.79,95.8,95.74,95.78,743500000.0
2008-03-05 13:05:00,95.785,95.8,95.75,95.79,759800000.0
2008-03-05 13:10:00,95.79,95.795,95.745,95.77,1028000000.0
2008-03-05 13:15:00,95.77,95.81,95.77,95.81,1335500000.0
2008-03-05 13:20:00,95.81,95.845,95.785,95.84,1261000000.0
2008-03-05 13:25:00,95.845,95.9,95.84,95.87,1294300000.0
2008-03-05 13:30:00,95.87,95.88,95.82,95.82,938100000.0
2008-03-05 13:35:00,95.82,95.84,95.805,95.805,885400000.0
2008-03-05 13:40:00,95.81,95.88,95.81,95.87,740800000.0
2008-03-05 13:45:00,95.87,95.88,95.84,95.86,683900000.0
2008-03-05 13:50:00,95.86,95.9,95.86,95.87,661700000.0
2008-03-05 13:55:00,95.89,96.015,95.875,95.98,1506300000.0
2008-03-05 14:00:00,95.98,96.02,95.95,95.97,1730100000.0
2008-03-05 14:05:00,95.97,96.04,95.925,95.96,1744800000.0
2008-03-05 14:10:00,95.96,95.97,95.91,95.95,962100000.0
2008-03-05 14:15:00,95.95,96.02,95.95,95.975,2328100000.0
2008-03-05 14:20:00,95.975,96.04,95.975,96.03,2239200000.0
2008-03-05 14:25:00,96.02,96.12,96.005,96.1,957500000.0
2008-03-05 14:30:00,96.1,96.14,96.04,96.04,803200000.0
2008-03-05 14:35:00,96.04,96.1,96.04,96.08,742300000.0
2008-03-05 14:40:00,96.08,96.08,96.035,96.07,969700000.0
2008-03-05 14:45:00,96.07,96.125,96.05,96.12,945800000.0
2008-03-05 14:50:00,96.11,96.17,96.08,96.1,1108800000.0
2008-03-05 14:55:00,96.1,96.18,96.095,96.14,1328400000.0
2008-03-05 15:00:00,96.14,96.16,96.105,96.12,932100000.0
2008-03-05 15:05:00,96.12,96.14,96.05,96.08,534300000.0
2008-03-05 15:10:00,96.08,96.13,96.005,96.04,902500000.0
2008-03-05 15:15:00,96.04,96.05,95.795,95.85,960200000.0
2008-03-05 15:20:00,95.86,95.87,95.755,95.82,571600000.0
2008-03-05 15:25:00,95.82,95.915,95.79,95.83,724900000.0
2008-03-05 15:30:00,95.83,95.9,95.77,95.88,600700000.0
2008-03-05 15:35:00,95.88,95.94,95.855,95.89,393000000.0
2008-03-05 15:40:00,95.89,95.94,95.86,95.87,544900000.0
2008-03-05 15:45:00,95.87,95.92,95.835,95.85,457100000.0
2008-03-05 15:50:00,95.85,95.87,95.815,95.84,448100000.0
2008-03-05 15:55:00,95.84,96.01,95.84,95.925,592500000.0
2008-03-05 16:00:00,95.935,95.97,95.9,95.93,583100000.0
2008-03-05 16:05:00,95.93,96.03,95.92,96.0,401400000.0
2008-03-05 16:10:00,96.0,96.1,95.985,96.1,518200000.0
2008-03-05 16:15:00,96.1,96.2,96.07,96.16,396000000.0
2008-03-05 16:20:00,96.16,96.22,96.1,96.11,560300000.0
2008-03-05 16:25:00,96.11,96.11,96.03,96.08,365000000.0
2008-03-05 16:30:00,96.08,96.1,96.02,96.06,399100000.0
2008-03-05 16:35:00,96.06,96.07,96.01,96.01,411500000.0
2008-03-05 16:40:00,96.01,96.02,95.91,95.985,433400000.0
2008-03-05 16:45:00,95.98,96.09,95.98,96.08,365100000.0
2008-03-05 16:50:00,96.08,96.13,96.05,96.06,361200000.0
2008-03-05 16:55:00,96.06,96.08,95.995,96.02,471100000.0
2008-03-05 17:00:00,96.02,96.5,95.99,96.44,515500000.0
2008-03-05 17:05:00,96.45,96.5,96.395,96.5,591000000.0
2008-03-05 17:10:00,96.51,96.65,96.51,96.555,492400000.0
2008-03-05 17:15:00,96.55,96.72,96.55,96.66,480200000.0
2008-03-05 17:20:00,96.66,96.66,96.57,96.6,512800000.0
2008-03-05 17:25:00,96.6,96.635,96.54,96.58,425700000.0
2008-03-05 17:30:00,96.58,96.58,96.42,96.425,537100000.0
2008-03-05 17:35:00,96.425,96.53,96.425,96.52,480300000.0
2008-03-05 17:40:00,96.52,96.845,96.49,96.77,683900000.0
2008-03-05 17:45:00,96.77,96.88,96.725,96.88,1050800000.0
2008-03-05 17:50:00,96.88,96.925,96.745,96.785,1092100000.0
2008-03-05 17:55:00,96.785,96.97,96.76,96.95,630600000.0
2008-03-05 18:00:00,96.95,96.96,96.75,96.83,452900000.0
2008-03-05 18:05:00,96.83,96.91,96.81,96.83,408000000.0
2008-03-05 18:10:00,96.83,96.96,96.825,96.88,470800000.0
2008-03-05 18:15:00,96.88,97.0,96.87,96.89,570900000.0
2008-03-05 18:20:00,96.89,96.95,96.84,96.905,452000000.0
2008-03-05 18:25:00,96.905,97.02,96.845,96.99,387400000.0
2008-03-05 18:30:00,96.99,97.05,96.96,97.045,387500000.0
2008-03-05 18:35:00,97.05,97.15,97.03,97.12,433500000.0
2008-03-05 18:40:00,97.11,97.11,97.0,97.025,392600000.0
2008-03-05 18:45:00,97.025,97.08,96.93,96.94,587400000.0
2008-03-05 18:50:00,96.94,96.99,96.91,96.945,484600000.0
2008-03-05 18:55:00,96.945,96.96,96.85,96.89,384100000.0
2008-03-05 19:00:00,96.89,97.16,96.88,97.08,908400000.0
2008-03-05 19:05:00,97.08,97.185,96.945,97.045,1085800000.0
2008-03-05 19:10:00,97.045,97.2,97.04,97.06,2385500000.0
2008-03-05 19:15:00,97.06,97.1,96.895,96.9,741600000.0
2008-03-05 19:20:00,96.9,97.02,96.9,97.02,1201500000.0
2008-03-05 19:25:00,97.02,97.02,96.74,96.845,1111600000.0
2008-03-05 19:30:00,96.85,97.05,96.85,97.02,1053400000.0
2008-03-05 19:35:00,97.02,97.02,96.81,96.85,1459300000.0
2008-03-05 19:40:00,96.85,96.89,96.81,96.87,988600000.0
2008-03-05 19:45:00,96.87,96.89,96.805,96.87,1988400000.0
2008-03-05 19:50:00,96.87,96.955,96.85,96.94,863300000.0
2008-03-05 19:55:00,96.94,97.0,96.865,96.89,1981400000.0
2008-03-05 20:00:00,96.89,96.915,96.86,96.895,966700000.0
2008-03-05 20:05:00,96.895,97.03,96.88,97.03,1082800000.0
2008-03-05 20:10:00,97.03,97.05,96.9,96.9,1197300000.0
2008-03-05 20:15:00,96.9,96.965,96.63,96.66,1387900000.0
2008-03-05 20:20:00,96.66,96.66,96.43,96.605,1151100000.0
2008-03-05 20:25:00,96.61,96.745,96.595,96.72,931500000.0
2008-03-05 20:30:00,96.72,96.72,96.45,96.48,1027000000.0
2008-03-05 20:35:00,96.48,96.48,96.265,96.41,1468400000.0
2008-03-05 20:40:00,96.41,96.565,96.315,96.565,2412100000.0
2008-03-05 20:45:00,96.53,96.64,96.47,96.53,1266600000.0
2008-03-05 20:50:00,96.53,96.56,96.48,96.51,1109600000.0
2008-03-05 20:55:00,96.51,96.595,96.43,96.585,1907600000.0
2008-03-05 21:00:00,96.585,96.68,96.46,96.63,1185500000.0
2008-03-05 21:05:00,96.63,96.71,96.575,96.605,577000000.0
2008-03-05 21:10:00,96.605,96.705,96.53,96.705,814700000.0
2008-03-05 21:15:00,96.7,96.76,96.64,96.67,981000000.0
2008-03-05 21:20:00,96.67,96.67,96.57,96.62,708000000.0
2008-03-05 21:25:00,96.62,96.7,96.61,96.67,436600000.0
2008-03-05 21:30:00,96.67,96.67,96.54,96.57,733900000.0
2008-03-05 21:35:00,96.57,96.675,96.57,96.62,768500000.0
2008-03-05 21:40:00,96.62,96.66,96.585,96.605,1689500000.0
2008-03-05 21:45:00,96.605,96.715,96.605,96.65,3177800000.0
2008-03-05 21:50:00,96.65,96.73,96.61,96.71,4072600000.0
2008-03-05 21:55:00,96.71,96.765,96.63,96.66,4344400000.0
2008-03-05 22:00:00,96.67,96.76,96.57,96.68,4648200000.0
2008-03-05 22:05:00,96.68,96.875,96.68,96.76,5244300000.0
2008-03-05 22:10:00,96.76,96.84,96.73,96.74,4639600000.0
2008-03-05 22:15:00,96.74,96.76,96.57,96.63,3958400000.0
2008-03-05 22:20:00,96.62,96.75,96.605,96.71,3848100000.0
2008-03-05 22:25:00,96.71,96.9,96.635,96.84,3783100000.0
2008-03-05 22:30:00,96.84,96.92,96.8,96.85,2463000000.0
2008-03-05 22:35:00,96.85,96.85,96.775,96.78,3470400000.0
2008-03-05 22:40:00,96.78,96.87,96.75,96.87,4576100000.0
2008-03-05 22:45:00,96.87,96.88,96.815,96.815,2317900000.0
2008-03-05 22:50:00,96.815,96.83,96.75,96.76,3517100000.0
2008-03-05 22:55:00,96.77,96.86,96.755,96.86,2706500000.0
2008-03-05 23:00:00,96.86,97.0,96.86,96.985,1963000000.0
2008-03-05 23:05:00,96.985,97.22,96.985,97.18,2759800000.0
2008-03-05 23:10:00,97.18,97.18,97.06,97.06,1241500000.0
2008-03-05 23:15:00,97.06,97.15,97.06,97.12,2714500000.0
2008-03-05 23:20:00,97.12,97.14,97.11,97.12,2335000000.0
2008-03-05 23:25:00,97.12,97.17,97.115,97.17,957900000.0
2008-03-05 23:30:00,97.17,97.19,97.04,97.06,1930200000.0
2008-03-05 23:35:00,97.06,97.095,97.055,97.08,2568500000.0
2008-03-05 23:40:00,97.08,97.15,97.04,97.145,2877800000.0
2008-03-05 23:45:00,97.145,97.15,97.08,97.105,4037300000.0
2008-03-05 23:50:00,97.105,97.13,97.08,97.11,2699000000.0
2008-03-05 23:55:00,97.11,97.19,97.11,97.18,2095400000.0
2008-03-06 00:00:00,97.215,97.313,97.141,97.24,694800000.0
2008-03-06 00:05:00,97.24,97.28,97.17,97.2,355800000.0
2008-03-06 00:10:00,97.2,97.25,97.2,97.21,364700000.0
2008-03-06 00:15:00,97.21,97.22,97.185,97.185,1812800000.0
2008-03-06 00:20:00,97.185,97.21,97.16,97.19,2074600000.0
2008-03-06 00:25:00,97.19,97.19,97.125,97.14,3419400000.0
2008-03-06 00:30:00,97.14,97.22,97.13,97.21,2887200000.0
2008-03-06 00:35:00,97.21,97.25,97.21,97.23,1931900000.0
2008-03-06 00:40:00,97.23,97.26,97.22,97.22,2043000000.0
2008-03-06 00:45:00,97.22,97.24,97.17,97.17,3663600000.0
2008-03-06 00:50:00,97.17,97.17,97.06,97.095,4967700000.0
2008-03-06 00:55:00,97.095,97.1,97.05,97.08,4119900000.0
2008-03-06 01:00:00,97.08,97.17,97.08,97.14,5004200000.0
2008-03-06 01:05:00,97.14,97.18,97.1,97.12,3441400000.0
2008-03-06 01:10:00,97.12,97.13,97.09,97.12,4327200000.0
2008-03-06 01:15:00,97.12,97.13,97.0,97.02,3595500000.0
2008-03-06 01:20:00,97.02,97.08,97.01,97.07,3291200000.0
2008-03-06 01:25:00,97.08,97.09,96.965,96.97,3035700000.0
2008-03-06 01:30:00,96.97,97.0,96.96,96.98,3570700000.0
2008-03-06 01:35:00,96.98,97.01,96.97,96.99,5387600000.0
2008-03-06 01:40:00,96.99,97.03,96.97,96.99,3972200000.0
2008-03-06 01:45:00,96.99,97.0,96.97,96.995,3524000000.0
2008-03-06 01:50:00,96.99,97.09,96.985,97.09,2236000000.0
2008-03-06 01:55:00,97.09,97.095,97.035,97.07,2139700000.0
2008-03-06 02:00:00,97.07,97.08,97.03,97.04,1552300000.0
2008-03-06 02:05:00,97.04,97.045,96.97,96.99,3454300000.0
2008-03-06 02:10:00,96.99,97.0,96.97,96.98,2557399999.0
2008-03-06 02:15:00,96.98,96.98,96.9,96.92,2765800000.0
2008-03-06 02:20:00,96.92,96.96,96.88,96.9,3279700000.0
2008-03-06 02:25:00,96.9,96.93,96.88,96.905,3898000000.0
2008-03-06 02:30:00,96.905,96.905,96.695,96.85,3370400000.0
2008-03-06 02:35:00,96.85,96.91,96.84,96.9,2999600000.0
2008-03-06 02:40:00,96.9,96.965,96.895,96.945,5725000000.0
2008-03-06 02:45:00,96.945,96.97,96.91,96.955,2865600000.0
2008-03-06 02:50:00,96.955,96.99,96.91,96.96,1099300000.0
2008-03-06 02:55:00,96.97,96.97,96.91,96.97,933800000.0
2008-03-06 03:00:00,96.97,97.07,96.95,97.01,1034500000.0
2008-03-06 03:05:00,97.01,97.03,96.91,96.91,1647600000.0
2008-03-06 03:10:00,96.91,96.94,96.81,96.81,2015800000.0
2008-03-06 03:15:00,96.81,96.89,96.8,96.89,1532200000.0
2008-03-06 03:20:00,96.88,96.92,96.88,96.91,1573000000.0
2008-03-06 03:25:00,96.91,96.97,96.9,96.94,1126100000.0
2008-03-06 03:30:00,96.94,96.985,96.89,96.94,1375600000.0
2008-03-06 03:35:00,96.94,96.96,96.89,96.96,847700000.0
2008-03-06 03:40:00,96.96,96.96,96.885,96.91,849000000.0
2008-03-06 03:45:00,96.91,96.98,96.91,96.96,1253600000.0
2008-03-06 03:50:00,96.96,96.965,96.91,96.92,870100000.0
2008-03-06 03:55:00,96.92,96.95,96.9,96.94,993900000.0
2008-03-06 04:00:00,96.94,96.97,96.92,96.94,2935900000.0
2008-03-06 04:05:00,96.94,96.99,96.93,96.99,1971700000.0
2008-03-06 04:10:00,96.99,97.04,96.99,97.02,2089000000.0
2008-03-06 04:15:00,97.02,97.06,96.97,97.06,1713600000.0
2008-03-06 04:20:00,97.06,97.09,97.05,97.09,1123900000.0
2008-03-06 04:25:00,97.09,97.15,97.08,97.11,868800000.0
2008-03-06 04:30:00,97.11,97.12,97.08,97.1,1195600000.0
2008-03-06 04:35:00,97.1,97.11,97.07,97.07,1405600000.0
2008-03-06 04:40:00,97.07,97.08,97.04,97.08,1272600000.0
2008-03-06 04:45:00,97.08,97.08,97.04,97.05,1529300000.0
2008-03-06 04:50:00,97.045,97.13,97.045,97.1,1247100000.0
2008-03-06 04:55:00,97.1,97.1,97.08,97.09,1673100000.0
2008-03-06 05:00:00,97.09,97.1,97.06,97.06,1587600000.0
2008-03-06 05:05:00,97.06,97.09,97.06,97.06,1825900000.0
2008-03-06 05:10:00,97.06,97.06,97.02,97.02,2522300000.0
2008-03-06 05:15:00,97.02,97.03,96.99,97.02,1144700000.0
2008-03-06 05:20:00,97.02,97.12,97.01,97.08,1315900000.0
2008-03-06 05:25:00,97.08,97.1,97.04,97.065,1631700000.0
2008-03-06 05:30:00,97.065,97.13,97.065,97.12,1398100000.0
2008-03-06 05:35:00,97.12,97.14,97.09,97.13,1482300000.0
2008-03-06 05:40:00,97.13,97.16,97.08,97.09,1820500000.0
2008-03-06 05:45:00,97.09,97.14,97.08,97.14,1705700000.0
2008-03-06 05:50:00,97.14,97.14,97.1,97.14,2575900000.0
2008-03-06 05:55:00,97.14,97.18,97.1,97.11,1963800000.0
2008-03-06 06:00:00,97.11,97.12,97.055,97.07,2551100000.0
2008-03-06 06:05:00,97.07,97.1,97.04,97.09,1938300000.0
2008-03-06 06:10:00,97.09,97.09,97.03,97.03,1772900000.0
2008-03-06 06:15:00,97.03,97.095,97.03,97.08,2316200000.0
2008-03-06 06:20:00,97.08,97.11,97.04,97.07,2200000000.0
2008-03-06 06:25:00,97.07,97.09,97.04,97.07,2327000000.0
2008-03-06 06:30:00,97.07,97.15,97.07,97.15,2812400000.0
2008-03-06 06:35:00,97.15,97.175,97.11,97.175,2332100000.0
2008-03-06 06:40:00,97.175,97.2,97.175,97.19,1426400000.0
2008-03-06 06:45:00,97.185,97.19,97.175,97.185,2136200000.0
2008-03-06 06:50:00,97.185,97.19,97.12,97.16,2472000000.0
2008-03-06 06:55:00,97.16,97.17,97.145,97.16,1286200000.0
2008-03-06 07:00:00,97.16,97.22,97.155,97.21,1897900000.0
2008-03-06 07:05:00,97.21,97.27,97.19,97.19,1098200000.0
2008-03-06 07:10:00,97.19,97.19,97.16,97.18,2209000000.0
2008-03-06 07:15:00,97.18,97.19,97.16,97.17,1906700000.0
2008-03-06 07:20:00,97.17,97.19,97.15,97.16,1292600000.0
2008-03-06 07:25:00,97.16,97.175,97.13,97.15,2579400000.0
2008-03-06 07:30:00,97.15,97.17,97.135,97.135,2849000000.0
2008-03-06 07:35:00,97.135,97.15,97.06,97.07,2112900000.0
2008-03-06 07:40:00,97.07,97.08,96.98,97.04,2925700000.0
2008-03-06 07:45:00,97.04,97.06,96.985,96.99,1723300000.0
2008-03-06 07:50:00,96.99,97.04,96.99,97.03,832700000.0
2008-03-06 07:55:00,97.03,97.03,96.96,97.02,2447500000.0
2008-03-06 08:00:00,97.02,97.02,96.93,96.98,1947800000.0
2008-03-06 08:05:00,96.98,97.0,96.97,96.99,1031300000.0
2008-03-06 08:10:00,96.99,97.05,96.98,97.04,778300000.0
2008-03-06 08:15:00,97.04,97.07,97.02,97.04,930900000.0
2008-03-06 08:20:00,97.05,97.07,97.02,97.04,837200000.0
2008-03-06 08:25:00,97.04,97.07,97.04,97.055,725300000.0
2008-03-06 08:30:00,97.055,97.07,97.02,97.045,838300000.0
2008-03-06 08:35:00,97.045,97.05,97.01,97.03,846500000.0
2008-03-06 08:40:00,97.03,97.03,96.915,96.93,908700000.0
2008-03-06 08:45:00,96.93,96.945,96.88,96.93,958300000.0
2008-03-06 08:50:00,96.93,97.0,96.915,96.97,1066700000.0
2008-03-06 08:55:00,96.97,97.0,96.86,96.875,806000000.0
2008-03-06 09:00:00,96.875,96.92,96.87,96.9,799200000.0
2008-03-06 09:05:00,96.9,96.905,96.845,96.85,1128500000.0
2008-03-06 09:10:00,96.85,96.865,96.815,96.84,826500000.0
2008-03-06 09:15:00,96.84,96.855,96.82,96.845,655200000.0
2008-03-06 09:20:00,96.845,96.915,96.825,96.86,756800000.0
2008-03-06 09:25:00,96.86,96.94,96.85,96.93,617400000.0
2008-03-06 09:30:00,96.93,97.005,96.91,96.96,709000000.0
2008-03-06 09:35:00,96.96,96.965,96.875,96.89,685600000.0
2008-03-06 09:40:00,96.89,96.94,96.85,96.925,632000000.0
2008-03-06 09:45:00,96.925,96.955,96.92,96.925,757900000.0
2008-03-06 09:50:00,96.925,96.94,96.775,96.775,812500000.0
2008-03-06 09:55:00,96.775,96.79,96.7,96.75,707500000.0
2008-03-06 10:00:00,96.75,96.78,96.72,96.76,832300000.0
2008-03-06 10:05:00,96.765,96.8,96.69,96.73,844800000.0
2008-03-06 10:10:00,96.73,96.82,96.73,96.82,688900000.0
2008-03-06 10:15:00,96.82,96.82,96.715,96.74,673400000.0
2008-03-06 10:20:00,96.74,96.77,96.72,96.77,635900000.0
2008-03-06 10:25:00,96.77,96.84,96.765,96.8,631000000.0
2008-03-06 10:30:00,96.8,96.83,96.77,96.79,706700000.0
2008-03-06 10:35:00,96.79,96.81,96.74,96.76,757300000.0
2008-03-06 10:40:00,96.76,96.88,96.75,96.88,758600000.0
2008-03-06 10:45:00,96.88,96.89,96.8,96.83,720600000.0
2008-03-06 10:50:00,96.83,96.89,96.83,96.835,736100000.0
2008-03-06 10:55:00,96.835,96.86,96.76,96.765,964800000.0
2008-03-06 11:00:00,96.765,96.845,96.755,96.845,829000000.0
2008-03-06 11:05:00,96.845,96.88,96.8,96.805,837000000.0
2008-03-06 11:10:00,96.805,96.86,96.785,96.815,765200000.0
2008-03-06 11:15:00,96.815,96.83,96.755,96.8,764200000.0
2008-03-06 11:20:00,96.8,96.87,96.8,96.85,725300000.0
2008-03-06 11:25:00,96.85,96.89,96.83,96.87,730900000.0
2008-03-06 11:30:00,96.87,96.91,96.85,96.88,575100000.0
2008-03-06 11:35:00,96.88,96.9,96.86,96.89,634600000.0
2008-03-06 11:40:00,96.89,96.91,96.875,96.9,641300000.0
2008-03-06 11:45:00,96.9,96.94,96.85,96.86,750700000.0
2008-03-06 11:50:00,96.86,96.86,96.725,96.73,734500000.0
2008-03-06 11:55:00,96.73,96.77,96.71,96.74,636800000.0
2008-03-06 12:00:00,96.74,96.74,96.47,96.49,797700000.0
2008-03-06 12:05:00,96.49,96.56,96.36,96.53,734500000.0
2008-03-06 12:10:00,96.53,96.67,96.5,96.66,696800000.0
2008-03-06 12:15:00,96.66,96.79,96.66,96.78,709500000.0
2008-03-06 12:20:00,96.78,96.8,96.745,96.765,714100000.0
2008-03-06 12:25:00,96.765,96.765,96.69,96.72,823700000.0
2008-03-06 12:30:00,96.73,96.73,96.68,96.7,656700000.0
2008-03-06 12:35:00,96.7,96.7,96.57,96.65,789600000.0
2008-03-06 12:40:00,96.65,96.76,96.6,96.705,756000000.0
2008-03-06 12:45:00,96.705,96.725,96.65,96.65,1032500000.0
2008-03-06 12:50:00,96.65,96.69,96.64,96.67,581200000.0
2008-03-06 12:55:00,96.67,96.7,96.64,96.69,596400000.0
2008-03-06 13:00:00,96.69,96.705,96.65,96.705,758000000.0
2008-03-06 13:05:00,96.705,96.72,96.64,96.67,667800000.0
2008-03-06 13:10:00,96.67,96.75,96.64,96.73,777200000.0
2008-03-06 13:15:00,96.73,96.735,96.63,96.635,694500000.0
2008-03-06 13:20:00,96.635,96.71,96.62,96.68,756500000.0
2008-03-06 13:25:00,96.68,96.71,96.64,96.66,685700000.0
2008-03-06 13:30:00,96.66,96.735,96.66,96.71,629400000.0
2008-03-06 13:35:00,96.71,96.77,96.71,96.77,707600000.0
2008-03-06 13:40:00,96.77,96.785,96.75,96.775,779800000.0
2008-03-06 13:45:00,96.78,96.79,96.74,96.77,746800000.0
2008-03-06 13:50:00,96.77,96.77,96.7,96.725,993200000.0
2008-03-06 13:55:00,96.725,96.75,96.655,96.655,816100000.0
2008-03-06 14:00:00,96.66,96.83,96.65,96.82,656000000.0
2008-03-06 14:05:00,96.82,96.845,96.8,96.83,674700000.0
2008-03-06 14:10:00,96.83,96.93,96.805,96.91,916500000.0
2008-03-06 14:15:00,96.91,97.01,96.9,96.94,935100000.0
2008-03-06 14:20:00,96.94,97.1,96.935,97.08,696400000.0
2008-03-06 14:25:00,97.08,97.105,97.02,97.025,801500000.0
2008-03-06 14:30:00,97.02,97.07,96.995,97.045,675300000.0
2008-03-06 14:35:00,97.035,97.05,96.97,96.975,732200000.0
2008-03-06 14:40:00,96.975,97.065,96.93,97.05,724800000.0
2008-03-06 14:45:00,97.05,97.07,96.985,96.99,777000000.0
2008-03-06 14:50:00,96.99,97.07,96.96,97.04,818200000.0
2008-03-06 14:55:00,97.04,97.09,97.03,97.08,913200000.0
2008-03-06 15:00:00,97.08,97.08,97.0,97.07,807300000.0
2008-03-06 15:05:00,97.07,97.09,97.02,97.07,712000000.0
2008-03-06 15:10:00,97.07,97.07,96.93,96.97,858200000.0
2008-03-06 15:15:00,96.97,96.98,96.84,96.87,837200000.0
2008-03-06 15:20:00,96.87,96.88,96.54,96.61,997499999.0
2008-03-06 15:25:00,96.61,96.72,96.57,96.595,775100000.0
2008-03-06 15:30:00,96.595,96.65,96.47,96.54,1655300008.0
2008-03-06 15:35:00,96.54,96.68,96.54,96.64,742000000.0
2008-03-06 15:40:00,96.64,96.66,96.53,96.57,763400000.0
2008-03-06 15:45:00,96.58,96.61,96.52,96.55,670700000.0
2008-03-06 15:50:00,96.55,96.63,96.53,96.6,838200000.0
2008-03-06 15:55:00,96.6,96.72,96.53,96.62,697600000.0
2008-03-06 16:00:00,96.63,96.74,96.6,96.66,704400000.0
2008-03-06 16:05:00,96.67,96.7,96.57,96.57,760600000.0
2008-03-06 16:10:00,96.57,96.66,96.535,96.62,751000000.0
2008-03-06 16:15:00,96.62,96.73,96.55,96.57,772000000.0
2008-03-06 16:20:00,96.57,96.68,96.57,96.6,670100000.0
2008-03-06 16:25:00,96.6,96.67,96.55,96.63,649700000.0
2008-03-06 16:30:00,96.63,96.71,96.61,96.62,636600000.0
2008-03-06 16:35:00,96.615,96.63,96.51,96.54,639200000.0
2008-03-06 16:40:00,96.54,96.615,96.525,96.59,604200000.0
2008-03-06 16:45:00,96.59,96.605,96.485,96.49,727400000.0
2008-03-06 16:50:00,96.495,96.52,96.4,96.41,677500000.0
2008-03-06 16:55:00,96.41,96.44,96.3,96.38,989900000.0
2008-03-06 17:00:00,96.39,96.4,96.11,96.17,848800000.0
2008-03-06 17:05:00,96.17,96.23,96.07,96.07,672000000.0
2008-03-06 17:10:00,96.075,96.2,95.96,96.19,733700000.0
2008-03-06 17:15:00,96.19,96.22,96.02,96.02,721800000.0
2008-03-06 17:20:00,96.02,96.36,96.01,96.34,660300000.0
2008-03-06 17:25:00,96.33,96.34,96.2,96.22,774100000.0
2008-03-06 17:30:00,96.22,96.35,96.19,96.3,694800000.0
2008-03-06 17:35:00,96.3,96.37,96.25,96.28,622300000.0
2008-03-06 17:40:00,96.29,96.33,96.115,96.15,671200000.0
2008-03-06 17:45:00,96.145,96.215,96.08,96.17,735000000.0
2008-03-06 17:50:00,96.17,96.22,96.0,96.06,754200000.0
2008-03-06 17:55:00,96.06,96.17,96.03,96.03,712600000.0
2008-03-06 18:00:00,96.04,96.1,96.0,96.02,656300000.0
2008-03-06 18:05:00,96.02,96.04,95.94,96.015,693800000.0
2008-03-06 18:10:00,96.015,96.05,95.94,95.95,660900000.0
2008-03-06 18:15:00,95.95,95.97,95.89,95.94,641400000.0
2008-03-06 18:20:00,95.94,96.1,95.94,96.05,684000000.0
2008-03-06 18:25:00,96.05,96.18,95.95,96.11,698600000.0
2008-03-06 18:30:00,96.11,96.175,96.06,96.11,744300000.0
2008-03-06 18:35:00,96.11,96.18,96.01,96.18,666800000.0
2008-03-06 18:40:00,96.18,96.18,96.04,96.08,650300000.0
2008-03-06 18:45:00,96.08,96.11,96.06,96.07,579300000.0
2008-03-06 18:50:00,96.07,96.1,95.975,96.03,769300000.0
2008-03-06 18:55:00,96.035,96.11,96.025,96.06,668200000.0
2008-03-06 19:00:00,96.06,96.08,95.95,95.96,636700000.0
2008-03-06 19:05:00,95.96,95.98,95.92,95.935,586100000.0
2008-03-06 19:10:00,95.935,95.95,95.74,95.8,652700000.0
2008-03-06 19:15:00,95.8,95.82,95.685,95.75,741800000.0
2008-03-06 19:20:00,95.74,95.8,95.71,95.79,626100000.0
2008-03-06 19:25:00,95.79,95.89,95.77,95.86,640200000.0
2008-03-06 19:30:00,95.86,95.87,95.78,95.8,646300000.0
2008-03-06 19:35:00,95.8,95.85,95.77,95.85,641900000.0
2008-03-06 19:40:00,95.85,95.99,95.84,95.97,650000000.0
2008-03-06 19:45:00,95.97,95.97,95.86,95.87,585500000.0
2008-03-06 19:50:00,95.86,95.87,95.84,95.86,527700000.0
2008-03-06 19:55:00,95.86,95.88,95.83,95.86,633600000.0
2008-03-06 20:00:00,95.86,95.94,95.84,95.86,697400000.0
2008-03-06 20:05:00,95.86,95.94,95.83,95.93,640100000.0
2008-03-06 20:10:00,95.93,95.93,95.82,95.86,747000000.0
2008-03-06 20:15:00,95.86,95.93,95.8,95.93,610700000.0
2008-03-06 20:20:00,95.93,95.94,95.85,95.85,609200000.0
2008-03-06 20:25:00,95.85,95.85,95.78,95.805,547900000.0
2008-03-06 20:30:00,95.805,95.81,95.73,95.76,689900000.0
2008-03-06 20:35:00,95.76,95.8,95.67,95.69,626100000.0
2008-03-06 20:40:00,95.69,95.73,95.66,95.66,772300000.0
2008-03-06 20:45:00,95.66,95.67,95.48,95.59,616400000.0
2008-03-06 20:50:00,95.59,95.63,95.54,95.59,543700000.0
2008-03-06 20:55:00,95.59,95.61,95.5,95.505,528300000.0
2008-03-06 21:00:00,95.5,95.51,95.4,95.42,559100000.0
2008-03-06 21:05:00,95.42,95.47,95.33,95.34,614900000.0
2008-03-06 21:10:00,95.34,95.495,95.265,95.49,950600000.0
2008-03-06 21:15:00,95.48,95.515,95.45,95.49,884500000.0
2008-03-06 21:20:00,95.49,95.5,95.41,95.42,590700000.0
2008-03-06 21:25:00,95.42,95.42,95.305,95.33,807900000.0
2008-03-06 21:30:00,95.33,95.33,95.22,95.265,661500000.0
2008-03-06 21:35:00,95.27,95.315,95.235,95.31,593200000.0
2008-03-06 21:40:00,95.31,95.415,95.27,95.415,732400000.0
2008-03-06 21:45:00,95.42,95.615,95.38,95.565,607000000.0
2008-03-06 21:50:00,95.565,95.565,95.41,95.425,750300000.0
2008-03-06 21:55:00,95.425,95.455,95.36,95.44,1217800000.0
2008-03-06 22:00:00,95.43,95.44,95.22,95.25,502200000.0
2008-03-06 22:05:00,95.255,95.27,95.17,95.17,551200000.0
2008-03-06 22:10:00,95.17,95.21,95.09,95.11,585800000.0
2008-03-06 22:15:00,95.11,95.28,95.085,95.28,586300000.0
2008-03-06 22:20:00,95.28,95.29,95.21,95.245,500400000.0
2008-03-06 22:25:00,95.245,95.27,95.1,95.22,511100000.0
2008-03-06 22:30:00,95.22,95.22,95.085,95.105,530800000.0
2008-03-06 22:35:00,95.105,95.11,95.0,95.02,781500000.0
2008-03-06 22:40:00,95.02,95.09,94.995,95.09,505900000.0
2008-03-06 22:45:00,95.09,95.1,95.03,95.05,729000000.0
2008-03-06 22:50:00,95.05,95.06,94.89,94.9,731500000.0
2008-03-06 22:55:00,94.9,94.93,94.87,94.91,803100000.0
2008-03-06 23:00:00,94.91,95.02,94.9,94.935,785300000.0
2008-03-06 23:05:00,94.935,94.96,94.9,94.94,733900000.0
2008-03-06 23:10:00,94.94,95.0,94.935,94.99,636900000.0
2008-03-06 23:15:00,94.99,95.02,94.97,94.995,371400000.0
2008-03-06 23:20:00,94.995,95.03,94.975,95.02,761200000.0
2008-03-06 23:25:00,95.02,95.08,95.01,95.02,1285800000.0
2008-03-06 23:30:00,95.02,95.025,94.99,95.015,670200000.0
2008-03-06 23:35:00,95.015,95.035,95.015,95.025,499300000.0
2008-03-06 23:40:00,95.02,95.04,94.975,95.005,273100000.0
2008-03-06 23:45:00,95.005,95.02,94.97,95.015,310300000.0
2008-03-06 23:50:00,95.01,95.045,95.01,95.035,920500000.0
2008-03-06 23:55:00,95.035,95.095,95.03,95.085,1300100000.0
2008-03-07 00:00:00,95.085,95.085,94.98,94.99,1382300000.0
2008-03-07 00:05:00,94.99,95.02,94.92,94.93,482400000.0
2008-03-07 00:10:00,94.93,94.94,94.8,94.85,508600000.0
2008-03-07 00:15:00,94.85,94.88,94.825,94.835,474000000.0
2008-03-07 00:20:00,94.835,94.915,94.835,94.865,502300000.0
2008-03-07 00:25:00,94.865,94.895,94.865,94.88,1262800000.0
2008-03-07 00:30:00,94.88,94.94,94.85,94.925,853900000.0
2008-03-07 00:35:00,94.925,95.01,94.92,95.01,603000000.0
2008-03-07 00:40:00,95.01,95.04,94.99,95.03,506300000.0
2008-03-07 00:45:00,95.03,95.04,94.95,94.96,483300000.0
2008-03-07 00:50:00,94.96,95.01,94.93,95.0,547600000.0
2008-03-07 00:55:00,95.0,95.07,94.99,95.07,488600000.0
2008-03-07 01:00:00,95.07,95.14,95.03,95.13,494300000.0
2008-03-07 01:05:00,95.13,95.17,95.11,95.14,507100000.0
2008-03-07 01:10:00,95.14,95.25,95.14,95.19,548500000.0
2008-03-07 01:15:00,95.19,95.24,95.14,95.19,720200000.0
2008-03-07 01:20:00,95.19,95.22,95.18,95.19,502700000.0
2008-03-07 01:25:00,95.19,95.27,95.19,95.26,524800000.0
2008-03-07 01:30:00,95.26,95.28,95.21,95.25,480400000.0
2008-03-07 01:35:00,95.25,95.3,95.25,95.3,635100000.0
2008-03-07 01:40:00,95.3,95.31,95.22,95.23,564800000.0
2008-03-07 01:45:00,95.23,95.24,95.19,95.24,558400000.0
2008-03-07 01:50:00,95.24,95.29,95.23,95.29,773300000.0
2008-03-07 01:55:00,95.3,95.335,95.28,95.325,666700000.0
2008-03-07 02:00:00,95.325,95.41,95.305,95.405,1349600000.0
2008-03-07 02:05:00,95.405,95.42,95.37,95.38,361100000.0
2008-03-07 02:10:00,95.38,95.48,95.37,95.37,559500000.0
2008-03-07 02:15:00,95.37,95.44,95.36,95.4,519400000.0
2008-03-07 02:20:00,95.4,95.4,95.29,95.32,512200000.0
2008-03-07 02:25:00,95.32,95.35,95.31,95.34,511300000.0
2008-03-07 02:30:00,95.34,95.39,95.33,95.36,493800000.0
2008-03-07 02:35:00,95.36,95.4,95.35,95.4,482000000.0
2008-03-07 02:40:00,95.4,95.45,95.38,95.43,477300000.0
2008-03-07 02:45:00,95.43,95.49,95.43,95.49,526000000.0
2008-03-07 02:50:00,95.49,95.53,95.46,95.52,481000000.0
2008-03-07 02:55:00,95.52,95.53,95.47,95.5,525200000.0
2008-03-07 03:00:00,95.5,95.57,95.49,95.57,658100000.0
2008-03-07 03:05:00,95.57,95.685,95.56,95.64,646800000.0
2008-03-07 03:10:00,95.64,95.64,95.49,95.54,977900000.0
2008-03-07 03:15:00,95.55,95.63,95.51,95.62,709000000.0
2008-03-07 03:20:00,95.62,95.71,95.61,95.64,818800000.0
2008-03-07 03:25:00,95.64,95.66,95.575,95.59,746700000.0
2008-03-07 03:30:00,95.59,95.62,95.58,95.615,641500000.0
2008-03-07 03:35:00,95.615,95.65,95.615,95.63,469000000.0
2008-03-07 03:40:00,95.635,95.68,95.59,95.67,535300000.0
2008-03-07 03:45:00,95.67,95.72,95.66,95.72,515900000.0
2008-03-07 03:50:00,95.72,95.72,95.66,95.66,738800000.0
2008-03-07 03:55:00,95.66,95.74,95.6,95.6,615300000.0
2008-03-07 04:00:00,95.6,95.64,95.56,95.57,571600000.0
2008-03-07 04:05:00,95.58,95.62,95.51,95.51,562200000.0
2008-03-07 04:10:00,95.51,95.6,95.49,95.58,516800000.0
2008-03-07 04:15:00,95.58,95.58,95.525,95.525,656600000.0
2008-03-07 04:20:00,95.525,95.525,95.45,95.52,847500000.0
2008-03-07 04:25:00,95.52,95.56,95.51,95.55,510500000.0
2008-03-07 04:30:00,95.55,95.58,95.55,95.57,554500000.0
2008-03-07 04:35:00,95.57,95.58,95.53,95.57,504300000.0
2008-03-07 04:40:00,95.57,95.6,95.55,95.59,540800000.0
2008-03-07 04:45:00,95.59,95.59,95.55,95.58,526800000.0
2008-03-07 04:50:00,95.58,95.58,95.53,95.56,524700000.0
2008-03-07 04:55:00,95.56,95.59,95.52,95.55,588400000.0
2008-03-07 05:00:00,95.55,95.57,95.53,95.53,527700000.0
2008-03-07 05:05:00,95.53,95.54,95.47,95.47,579400000.0
2008-03-07 05:10:00,95.47,95.53,95.47,95.49,757700000.0
2008-03-07 05:15:00,95.49,95.5,95.46,95.49,493800000.0
2008-03-07 05:20:00,95.49,95.5,95.43,95.44,566500000.0
2008-03-07 05:25:00,95.44,95.48,95.395,95.48,2599800000.0
2008-03-07 05:30:00,95.48,95.53,95.47,95.5,492300000.0
2008-03-07 05:35:00,95.5,95.51,95.48,95.5,474800000.0
2008-03-07 05:40:00,95.5,95.51,95.49,95.5,466000000.0
2008-03-07 05:45:00,95.5,95.5,95.42,95.42,602700000.0
2008-03-07 05:50:00,95.42,95.44,95.39,95.44,546900000.0
2008-03-07 05:55:00,95.44,95.44,95.39,95.39,495500000.0
2008-03-07 06:00:00,95.39,95.41,95.38,95.39,490000000.0
2008-03-07 06:05:00,95.39,95.41,95.37,95.39,485500000.0
2008-03-07 06:10:00,95.39,95.39,95.32,95.345,736300000.0
2008-03-07 06:15:00,95.345,95.39,95.34,95.36,699500000.0
2008-03-07 06:20:00,95.36,95.41,95.36,95.4,473000000.0
2008-03-07 06:25:00,95.4,95.45,95.4,95.45,474000000.0
2008-03-07 06:30:00,95.45,95.49,95.43,95.48,496200000.0
2008-03-07 06:35:00,95.48,95.48,95.43,95.44,516500000.0
2008-03-07 06:40:00,95.44,95.49,95.4,95.46,567200000.0
2008-03-07 06:45:00,95.46,95.52,95.435,95.51,691500000.0
2008-03-07 06:50:00,95.51,95.55,95.47,95.5,748900000.0
2008-03-07 06:55:00,95.5,95.56,95.47,95.495,777000000.0
2008-03-07 07:00:00,95.495,95.57,95.495,95.56,917100000.0
2008-03-07 07:05:00,95.56,95.625,95.56,95.6,824300000.0
2008-03-07 07:10:00,95.6,95.62,95.565,95.62,843000000.0
2008-03-07 07:15:00,95.62,95.78,95.585,95.7,779200000.0
2008-03-07 07:20:00,95.7,95.76,95.66,95.74,661500000.0
2008-03-07 07:25:00,95.74,95.74,95.63,95.64,816400000.0
2008-03-07 07:30:00,95.64,95.65,95.58,95.64,667300000.0
2008-03-07 07:35:00,95.64,95.64,95.55,95.57,569400000.0
2008-03-07 07:40:00,95.57,95.62,95.56,95.61,546000000.0
2008-03-07 07:45:00,95.61,95.73,95.61,95.695,875600000.0
2008-03-07 07:50:00,95.695,95.73,95.635,95.72,1893900000.0
2008-03-07 07:55:00,95.72,95.73,95.67,95.71,637300000.0
2008-03-07 08:00:00,95.71,95.74,95.68,95.69,487500000.0
2008-03-07 08:05:00,95.69,95.73,95.68,95.72,626600000.0
2008-03-07 08:10:00,95.72,95.85,95.71,95.79,572800000.0
2008-03-07 08:15:00,95.79,95.82,95.735,95.78,639800000.0
2008-03-07 08:20:00,95.78,95.81,95.77,95.79,527800000.0
2008-03-07 08:25:00,95.79,95.79,95.69,95.72,613800000.0
2008-03-07 08:30:00,95.72,95.72,95.57,95.58,614400000.0
2008-03-07 08:35:00,95.58,95.66,95.575,95.635,701200000.0
2008-03-07 08:40:00,95.635,95.66,95.605,95.65,1044700000.0
2008-03-07 08:45:00,95.65,95.79,95.65,95.78,505700000.0
2008-03-07 08:50:00,95.78,95.82,95.675,95.69,699600000.0
2008-03-07 08:55:00,95.695,95.71,95.465,95.465,575100000.0
2008-03-07 09:00:00,95.465,95.655,95.41,95.61,1064100000.0
2008-03-07 09:05:00,95.61,95.62,95.525,95.57,1181500000.0
2008-03-07 09:10:00,95.57,95.575,95.45,95.465,1073100000.0
2008-03-07 09:15:00,95.465,95.48,95.405,95.44,1045400000.0
2008-03-07 09:20:00,95.44,95.52,95.425,95.475,937300000.0
2008-03-07 09:25:00,95.475,95.495,95.375,95.39,1183600000.0
2008-03-07 09:30:00,95.39,95.43,95.37,95.41,663300000.0
2008-03-07 09:35:00,95.41,95.51,95.39,95.51,593700000.0
2008-03-07 09:40:00,95.51,95.55,95.44,95.45,590700000.0
2008-03-07 09:45:00,95.45,95.49,95.375,95.46,664000000.0
2008-03-07 09:50:00,95.46,95.48,95.28,95.295,801500000.0
2008-03-07 09:55:00,95.3,95.42,95.22,95.38,976500000.0
2008-03-07 10:00:00,95.38,95.46,95.34,95.36,799600000.0
2008-03-07 10:05:00,95.36,95.39,95.29,95.39,638400000.0
2008-03-07 10:10:00,95.39,95.42,95.355,95.42,611700000.0
2008-03-07 10:15:00,95.42,95.42,95.24,95.28,632800000.0
2008-03-07 10:20:00,95.28,95.29,95.2,95.21,615200000.0
2008-03-07 10:25:00,95.21,95.36,95.21,95.29,663800000.0
2008-03-07 10:30:00,95.29,95.33,95.14,95.15,800100000.0
2008-03-07 10:35:00,95.15,95.24,95.07,95.08,966300000.0
2008-03-07 10:40:00,95.08,95.13,95.065,95.08,558800000.0
2008-03-07 10:45:00,95.08,95.095,94.99,95.035,683100000.0
2008-03-07 10:50:00,95.035,95.16,95.01,95.15,670500000.0
2008-03-07 10:55:00,95.15,95.16,95.03,95.04,705600000.0
2008-03-07 11:00:00,95.04,95.1,94.96,95.08,934000000.0
2008-03-07 11:05:00,95.08,95.24,95.07,95.2,749700000.0
2008-03-07 11:10:00,95.2,95.24,95.1,95.11,1008300000.0
2008-03-07 11:15:00,95.11,95.12,94.97,94.98,530500000.0
2008-03-07 11:20:00,94.98,95.0,94.77,94.78,706000000.0
2008-03-07 11:25:00,94.78,95.01,94.78,94.96,724500000.0
2008-03-07 11:30:00,94.96,95.16,94.95,95.13,922300000.0
2008-03-07 11:35:00,95.12,95.2,95.06,95.2,688400000.0
2008-03-07 11:40:00,95.2,95.21,95.1,95.11,555100000.0
2008-03-07 11:45:00,95.11,95.15,95.06,95.14,590100000.0
2008-03-07 11:50:00,95.14,95.17,95.09,95.11,577100000.0
2008-03-07 11:55:00,95.11,95.13,95.04,95.05,508300000.0
2008-03-07 12:00:00,95.05,95.05,94.93,94.97,527200000.0
2008-03-07 12:05:00,94.97,95.0,94.85,94.85,556500000.0
2008-03-07 12:10:00,94.85,94.99,94.85,94.99,552400000.0
2008-03-07 12:15:00,94.99,95.04,94.97,95.0,530400000.0
2008-03-07 12:20:00,95.0,95.11,94.995,95.08,538300000.0
2008-03-07 12:25:00,95.08,95.12,95.02,95.02,614900000.0
2008-03-07 12:30:00,95.02,95.1,94.955,95.01,549600000.0
2008-03-07 12:35:00,95.01,95.16,95.0,95.14,529200000.0
2008-03-07 12:40:00,95.14,95.21,95.115,95.17,541900000.0
2008-03-07 12:45:00,95.17,95.24,95.15,95.2,528200000.0
2008-03-07 12:50:00,95.2,95.21,95.09,95.13,591500000.0
2008-03-07 12:55:00,95.13,95.14,95.05,95.075,527600000.0
2008-03-07 13:00:00,95.075,95.14,95.065,95.12,861600000.0
2008-03-07 13:05:00,95.12,95.13,95.08,95.09,587200000.0
2008-03-07 13:10:00,95.09,95.09,95.02,95.05,555300000.0
2008-03-07 13:15:00,95.05,95.08,95.02,95.06,477000000.0
2008-03-07 13:20:00,95.06,95.08,94.98,94.99,656400000.0
2008-03-07 13:25:00,94.99,95.09,94.99,95.06,462600000.0
2008-03-07 13:30:00,95.06,95.09,95.04,95.09,590400000.0
2008-03-07 13:35:00,95.09,95.11,95.05,95.07,507400000.0
2008-03-07 13:40:00,95.07,95.07,95.03,95.06,505500000.0
2008-03-07 13:45:00,95.06,95.08,95.01,95.02,584300000.0
2008-03-07 13:50:00,95.02,95.1,95.01,95.03,1256200000.0
2008-03-07 13:55:00,95.03,95.11,95.03,95.06,645000000.0
2008-03-07 14:00:00,95.06,95.23,95.05,95.2,764000000.0
2008-03-07 14:05:00,95.2,95.26,95.19,95.22,898000000.0
2008-03-07 14:10:00,95.22,95.26,95.2,95.22,503000000.0
2008-03-07 14:15:00,95.22,95.37,95.19,95.37,580400000.0
2008-03-07 14:20:00,95.37,95.43,95.345,95.42,523900000.0
2008-03-07 14:25:00,95.42,95.55,95.36,95.55,712500000.0
2008-03-07 14:30:00,95.55,95.61,95.49,95.49,682700000.0
2008-03-07 14:35:00,95.485,95.59,95.48,95.53,626300000.0
2008-03-07 14:40:00,95.53,95.67,95.52,95.67,550000000.0
2008-03-07 14:45:00,95.685,95.76,95.67,95.73,577900000.0
2008-03-07 14:50:00,95.74,95.79,95.695,95.72,608500000.0
2008-03-07 14:55:00,95.715,95.8,95.7,95.71,710300000.0
2008-03-07 15:00:00,95.7,95.76,95.665,95.69,714200000.0
2008-03-07 15:05:00,95.69,95.72,95.61,95.63,690600000.0
2008-03-07 15:10:00,95.63,95.63,95.51,95.59,665400000.0
2008-03-07 15:15:00,95.59,95.89,95.43,95.53,949800000.0
2008-03-07 15:20:00,95.53,95.62,95.49,95.53,796000000.0
2008-03-07 15:25:00,95.53,95.57,95.38,95.56,816600000.0
2008-03-07 15:30:00,95.54,95.54,94.89,95.055,842500000.0
2008-03-07 15:35:00,95.055,95.08,94.73,94.76,751200000.0
2008-03-07 15:40:00,94.77,94.86,94.61,94.81,785200000.0
2008-03-07 15:45:00,94.82,95.14,94.805,95.005,1085400000.0
2008-03-07 15:50:00,95.01,95.04,94.755,94.825,1008200000.0
2008-03-07 15:55:00,94.825,95.11,94.81,95.09,605200000.0
2008-03-07 16:00:00,95.095,95.15,94.97,95.005,801600000.0
2008-03-07 16:05:00,95.005,95.07,94.895,94.96,1097800000.0
2008-03-07 16:10:00,94.96,95.03,94.88,94.99,631400000.0
2008-03-07 16:15:00,94.99,95.06,94.9,95.0,591100000.0
2008-03-07 16:20:00,94.995,95.08,94.915,95.06,716200000.0
2008-03-07 16:25:00,95.06,95.06,94.91,95.0,569800000.0
2008-03-07 16:30:00,95.0,95.2,95.0,95.05,881500000.0
2008-03-07 16:35:00,95.05,95.265,95.05,95.245,627600000.0
2008-03-07 16:40:00,95.245,95.41,95.17,95.41,587400000.0
2008-03-07 16:45:00,95.41,95.45,95.3,95.395,630200000.0
2008-03-07 16:50:00,95.395,95.47,95.22,95.33,616300000.0
2008-03-07 16:55:00,95.33,95.75,95.3,95.63,611300000.0
2008-03-07 17:00:00,95.635,95.78,95.565,95.66,610600000.0
2008-03-07 17:05:00,95.655,95.73,95.49,95.55,648100000.0
2008-03-07 17:10:00,95.55,95.55,95.41,95.46,605700000.0
2008-03-07 17:15:00,95.46,95.72,95.455,95.64,622500000.0
2008-03-07 17:20:00,95.64,95.88,95.64,95.68,661200000.0
2008-03-07 17:25:00,95.68,95.85,95.65,95.8,842200000.0
2008-03-07 17:30:00,95.8,95.975,95.75,95.975,739800000.0
2008-03-07 17:35:00,95.985,96.03,95.86,95.955,733500000.0
2008-03-07 17:40:00,95.955,96.08,95.94,96.005,671700000.0
2008-03-07 17:45:00,96.005,96.02,95.915,95.985,611700000.0
2008-03-07 17:50:00,95.985,96.055,95.9,95.98,553100000.0
2008-03-07 17:55:00,95.97,95.98,95.765,95.78,669000000.0
2008-03-07 18:00:00,95.78,95.78,95.68,95.69,669900000.0
2008-03-07 18:05:00,95.69,95.76,95.61,95.71,651000000.0
2008-03-07 18:10:00,95.7,95.78,95.575,95.61,684000000.0
2008-03-07 18:15:00,95.61,95.65,95.475,95.56,661000000.0
2008-03-07 18:20:00,95.56,95.56,95.38,95.51,712600000.0
2008-03-07 18:25:00,95.51,95.51,95.27,95.36,626900000.0
2008-03-07 18:30:00,95.36,95.49,95.35,95.41,724500000.0
2008-03-07 18:35:00,95.41,95.43,95.28,95.33,672900000.0
2008-03-07 18:40:00,95.33,95.38,95.14,95.15,600500000.0
2008-03-07 18:45:00,95.15,95.25,95.14,95.2,609900000.0
2008-03-07 18:50:00,95.2,95.27,95.14,95.24,641000000.0
2008-03-07 18:55:00,95.24,95.39,95.21,95.31,607400000.0
2008-03-07 19:00:00,95.31,95.35,95.27,95.27,802200000.0
2008-03-07 19:05:00,95.27,95.29,95.17,95.27,667500000.0
2008-03-07 19:10:00,95.27,95.34,95.22,95.27,686900000.0
2008-03-07 19:15:00,95.27,95.32,95.17,95.28,645400000.0
2008-03-07 19:20:00,95.28,95.4,95.28,95.38,595100000.0
2008-03-07 19:25:00,95.38,95.38,95.28,95.3,594700000.0
2008-03-07 19:30:00,95.3,95.37,95.3,95.31,576800000.0
2008-03-07 19:35:00,95.31,95.33,95.25,95.25,556900000.0
2008-03-07 19:40:00,95.25,95.405,95.25,95.38,617200000.0
2008-03-07 19:45:00,95.38,95.47,95.37,95.47,570600000.0
2008-03-07 19:50:00,95.47,95.62,95.47,95.59,696700000.0
2008-03-07 19:55:00,95.59,95.64,95.56,95.63,559900000.0
2008-03-07 20:00:00,95.63,95.65,95.56,95.57,620900000.0
2008-03-07 20:05:00,95.57,95.6,95.55,95.55,609500000.0
2008-03-07 20:10:00,95.55,95.56,95.44,95.44,633000000.0
2008-03-07 20:15:00,95.44,95.44,95.32,95.35,598600000.0
2008-03-07 20:20:00,95.35,95.4,95.32,95.38,572000000.0
2008-03-07 20:25:00,95.38,95.42,95.31,95.38,814000000.0
2008-03-07 20:30:00,95.38,95.39,95.26,95.31,642700000.0
2008-03-07 20:35:00,95.31,95.38,95.21,95.235,823500000.0
2008-03-07 20:40:00,95.235,95.25,95.18,95.24,698700000.0
2008-03-07 20:45:00,95.24,95.33,95.22,95.3,559200000.0
2008-03-07 20:50:00,95.3,95.31,95.17,95.18,584200000.0
2008-03-07 20:55:00,95.18,95.25,95.18,95.22,581800000.0
2008-03-07 21:00:00,95.22,95.22,95.14,95.16,627200000.0
2008-03-07 21:05:00,95.16,95.25,95.1,95.25,572300000.0
2008-03-07 21:10:00,95.25,95.29,95.18,95.25,649600000.0
2008-03-07 21:15:00,95.25,95.26,95.13,95.16,629700000.0
2008-03-07 21:20:00,95.16,95.16,95.02,95.04,641900000.0
2008-03-07 21:25:00,95.04,95.12,95.01,95.11,568700000.0
2008-03-07 21:30:00,95.11,95.12,95.07,95.1,563800000.0
2008-03-07 21:35:00,95.1,95.1,94.84,94.865,618700000.0
2008-03-07 21:40:00,94.865,95.01,94.86,95.01,610100000.0
2008-03-07 21:45:00,95.0,95.085,94.99,95.005,1673400000.0
2008-03-07 21:50:00,95.0,95.005,94.94,94.945,1617700000.0
2008-03-07 21:55:00,94.945,95.08,94.92,95.065,2100500000.0
2008-03-07 22:00:00,95.065,95.16,95.06,95.095,2123000000.0
2008-03-07 22:05:00,95.095,95.175,95.055,95.17,2627500000.0
2008-03-07 22:10:00,95.17,95.355,95.105,95.345,3069900000.0
2008-03-07 22:15:00,95.345,95.575,95.32,95.52,1806500000.0
2008-03-07 22:20:00,95.52,95.745,95.42,95.555,2566200000.0
2008-03-07 22:25:00,95.555,95.605,95.365,95.39,2084000000.0
2008-03-07 22:30:00,95.395,95.44,95.305,95.305,2518100000.0
2008-03-07 22:35:00,95.305,95.51,95.305,95.48,2091600000.0
2008-03-07 22:40:00,95.48,95.545,95.395,95.445,2578300000.0
2008-03-07 22:45:00,95.455,95.525,95.36,95.37,2649300000.0
2008-03-07 22:50:00,95.37,95.4,95.335,95.38,2041800000.0
2008-03-07 22:55:00,95.38,95.41,95.36,95.38,2873800000.0
2008-03-07 23:00:00,95.38,95.405,95.32,95.329,1779000000.0
2008-03-07 23:05:00,95.33,95.337,95.305,95.321,1571600000.0
2008-03-07 23:10:00,95.304,95.336,95.292,95.292,1597500000.0
2008-03-07 23:15:00,95.288,95.315,95.28,95.289,1505900000.0
2008-03-07 23:20:00,95.286,95.286,95.228,95.228,1553500000.0
2008-03-07 23:25:00,95.225,95.251,95.199,95.207,1558700000.0
2008-03-07 23:30:00,95.215,95.252,95.214,95.24,1517300000.0
2008-03-07 23:35:00,95.238,95.306,95.233,95.26,1529400000.0
2008-03-07 23:40:00,95.257,95.259,95.176,95.195,1479400000.0
2008-03-07 23:45:00,95.174,95.207,95.16,95.191,1513400000.0
2008-03-07 23:50:00,95.185,95.185,95.095,95.116,1535200000.0
2008-03-07 23:55:00,95.118,95.118,95.083,95.088,1533600000.0
2008-03-09 23:00:00,94.954,95.0,94.932,94.942,1515900000.0
2008-03-09 23:05:00,94.952,94.991,94.888,94.914,1651800000.0
2008-03-09 23:10:00,94.903,94.962,94.877,94.957,1606400000.0
2008-03-09 23:15:00,94.958,94.958,94.869,94.877,1625800000.0
2008-03-09 23:20:00,94.87,94.91,94.803,94.821,1628500000.0
2008-03-09 23:25:00,94.823,94.906,94.807,94.849,1597200000.0
2008-03-09 23:30:00,94.858,94.883,94.821,94.843,1575800000.0
2008-03-09 23:35:00,94.853,94.895,94.833,94.855,1541500000.0
2008-03-09 23:40:00,94.839,94.926,94.836,94.895,1546600000.0
2008-03-09 23:45:00,94.901,94.941,94.847,94.861,1649700000.0
2008-03-09 23:50:00,94.855,94.958,94.787,94.931,1530400000.0
2008-03-09 23:55:00,94.925,94.94,94.873,94.905,1629100000.0
2008-03-10 00:00:00,94.896,94.93,94.859,94.9,2332000000.0
2008-03-10 00:05:00,94.9,94.97,94.9,94.915,4613000000.0
2008-03-10 00:10:00,94.915,94.955,94.905,94.945,2690200000.0
2008-03-10 00:15:00,94.945,94.945,94.72,94.73,1580400000.0
2008-03-10 00:20:00,94.73,94.835,94.7,94.795,1151200000.0
2008-03-10 00:25:00,94.795,94.865,94.78,94.83,1779100000.0
2008-03-10 00:30:00,94.83,94.84,94.81,94.82,780500000.0
2008-03-10 00:35:00,94.82,94.86,94.8,94.8,1088500000.0
2008-03-10 00:40:00,94.8,94.81,94.66,94.69,944800000.0
2008-03-10 00:45:00,94.69,94.77,94.67,94.76,1085700000.0
2008-03-10 00:50:00,94.76,94.76,94.68,94.71,999500000.0
2008-03-10 00:55:00,94.71,94.71,94.62,94.68,776100000.0
2008-03-10 01:00:00,94.68,94.78,94.68,94.73,875800000.0
2008-03-10 01:05:00,94.73,94.77,94.71,94.765,945200000.0
2008-03-10 01:10:00,94.765,94.78,94.67,94.71,1157200000.0
2008-03-10 01:15:00,94.71,94.72,94.69,94.71,651600000.0
2008-03-10 01:20:00,94.71,94.78,94.7,94.78,813000000.0
2008-03-10 01:25:00,94.78,94.85,94.77,94.84,2889700000.0
2008-03-10 01:30:00,94.84,94.94,94.84,94.92,1590300000.0
2008-03-10 01:35:00,94.92,95.0,94.875,94.98,2844800000.0
2008-03-10 01:40:00,94.98,95.09,94.98,95.03,753800000.0
2008-03-10 01:45:00,95.03,95.17,95.02,95.13,597600000.0
2008-03-10 01:50:00,95.13,95.16,95.03,95.07,1319500000.0
2008-03-10 01:55:00,95.07,95.1,95.05,95.08,2062500000.0
2008-03-10 02:00:00,95.08,95.12,95.01,95.08,1618400000.0
2008-03-10 02:05:00,95.08,95.13,95.01,95.13,2071200000.0
2008-03-10 02:10:00,95.13,95.13,95.02,95.07,4352300000.0
2008-03-10 02:15:00,95.07,95.23,95.07,95.21,4363900000.0
2008-03-10 02:20:00,95.21,95.21,95.16,95.18,3018000000.0
2008-03-10 02:25:00,95.18,95.21,95.16,95.19,2248700000.0
2008-03-10 02:30:00,95.19,95.19,95.16,95.17,3204000000.0
2008-03-10 02:35:00,95.17,95.2,95.15,95.18,2444400000.0
2008-03-10 02:40:00,95.19,95.21,95.18,95.2,1018600000.0
2008-03-10 02:45:00,95.2,95.26,95.17,95.23,2924700000.0
2008-03-10 02:50:00,95.23,95.25,95.15,95.19,3446800000.0
2008-03-10 02:55:00,95.19,95.24,95.16,95.21,2697800000.0
2008-03-10 03:00:00,95.21,95.21,95.16,95.19,3474300000.0
2008-03-10 03:05:00,95.19,95.23,95.17,95.23,2821800000.0
2008-03-10 03:10:00,95.23,95.24,95.17,95.19,3383600000.0
2008-03-10 03:15:00,95.19,95.2,95.11,95.11,3671300000.0
2008-03-10 03:20:00,95.11,95.15,95.09,95.125,2930500000.0
2008-03-10 03:25:00,95.12,95.2,95.1,95.2,2841800000.0
2008-03-10 03:30:00,95.2,95.21,95.14,95.16,4676100000.0
2008-03-10 03:35:00,95.16,95.18,95.16,95.17,4977600000.0
2008-03-10 03:40:00,95.17,95.19,95.16,95.17,3821800000.0
2008-03-10 03:45:00,95.17,95.18,95.16,95.16,3804300000.0
2008-03-10 03:50:00,95.16,95.17,95.11,95.11,4127500000.0
2008-03-10 03:55:00,95.11,95.12,95.09,95.09,4906500000.0
2008-03-10 04:00:00,95.09,95.09,95.0,95.02,5080900000.0
2008-03-10 04:05:00,95.02,95.04,94.96,94.98,4000600000.0
2008-03-10 04:10:00,94.98,95.04,94.98,95.03,4605300000.0
2008-03-10 04:15:00,95.03,95.13,95.03,95.11,3243800000.0
2008-03-10 04:20:00,95.11,95.12,95.08,95.09,2835400000.0
2008-03-10 04:25:00,95.09,95.09,95.05,95.05,1874200000.0
2008-03-10 04:30:00,95.05,95.1,95.03,95.1,1814200000.0
2008-03-10 04:35:00,95.1,95.15,95.09,95.15,3092000000.0
2008-03-10 04:40:00,95.15,95.17,95.13,95.17,3553400000.0
2008-03-10 04:45:00,95.17,95.19,95.14,95.18,2625300000.0
2008-03-10 04:50:00,95.18,95.23,95.17,95.21,4251100000.0
2008-03-10 04:55:00,95.21,95.22,95.2,95.2,3412000000.0
2008-03-10 05:00:00,95.2,95.2,95.15,95.18,3146300000.0
2008-03-10 05:05:00,95.18,95.21,95.14,95.15,4966200000.0
2008-03-10 05:10:00,95.15,95.16,95.14,95.16,6461500000.0
2008-03-10 05:15:00,95.16,95.2,95.14,95.185,5460900000.0
2008-03-10 05:20:00,95.185,95.21,95.18,95.21,3477500000.0
2008-03-10 05:25:00,95.21,95.24,95.175,95.18,1872500000.0
2008-03-10 05:30:00,95.18,95.18,95.08,95.1,2153400000.0
2008-03-10 05:35:00,95.1,95.13,95.09,95.11,1808200000.0
2008-03-10 05:40:00,95.11,95.11,95.07,95.08,2152700000.0
2008-03-10 05:45:00,95.08,95.09,95.04,95.05,2026600000.0
2008-03-10 05:50:00,95.05,95.1,95.05,95.08,1867000000.0
2008-03-10 05:55:00,95.08,95.11,95.08,95.09,1770000000.0
2008-03-10 06:00:00,95.1,95.13,95.05,95.07,1859400000.0
2008-03-10 06:05:00,95.07,95.11,95.05,95.06,2686600000.0
2008-03-10 06:10:00,95.06,95.08,94.94,94.95,2226000000.0
2008-03-10 06:15:00,94.95,95.01,94.94,95.01,2529200000.0
2008-03-10 06:20:00,95.01,95.03,94.99,95.0,2190300000.0
2008-03-10 06:25:00,95.0,95.06,94.99,95.04,2685900000.0
2008-03-10 06:30:00,95.04,95.05,95.0,95.01,2224200000.0
2008-03-10 06:35:00,95.01,95.01,94.905,94.91,1947100000.0
2008-03-10 06:40:00,94.91,94.93,94.85,94.93,2217800000.0
2008-03-10 06:45:00,94.93,94.95,94.91,94.92,3127500000.0
2008-03-10 06:50:00,94.92,94.93,94.9,94.9,2622600000.0
2008-03-10 06:55:00,94.9,94.9,94.8,94.8,2209100000.0
2008-03-10 07:00:00,94.8,94.84,94.76,94.84,1906400000.0
2008-03-10 07:05:00,94.84,94.85,94.8,94.84,2123100000.0
2008-03-10 07:10:00,94.84,94.88,94.83,94.87,1980500000.0
2008-03-10 07:15:00,94.87,94.87,94.76,94.76,2072900000.0
2008-03-10 07:20:00,94.76,94.76,94.655,94.66,2270400000.0
2008-03-10 07:25:00,94.66,94.7,94.53,94.57,1797900000.0
2008-03-10 07:30:00,94.57,94.67,94.57,94.635,1403300000.0
2008-03-10 07:35:00,94.635,94.66,94.62,94.63,1809800000.0
2008-03-10 07:40:00,94.63,94.64,94.55,94.56,1731100000.0
2008-03-10 07:45:00,94.56,94.57,94.42,94.49,2277400000.0
2008-03-10 07:50:00,94.48,94.49,94.41,94.47,2399000000.0
2008-03-10 07:55:00,94.47,94.62,94.45,94.59,1999300000.0
2008-03-10 08:00:00,94.585,94.65,94.54,94.57,1646400000.0
2008-03-10 08:05:00,94.57,94.62,94.56,94.58,1644900000.0
2008-03-10 08:10:00,94.58,94.59,94.54,94.58,1577800000.0
2008-03-10 08:15:00,94.58,94.6,94.56,94.59,1015500000.0
2008-03-10 08:20:00,94.59,94.63,94.55,94.55,1409400000.0
2008-03-10 08:25:00,94.55,94.55,94.47,94.49,2270000000.0
2008-03-10 08:30:00,94.49,94.55,94.445,94.53,1086900000.0
2008-03-10 08:35:00,94.53,94.54,94.385,94.41,1408500000.0
2008-03-10 08:40:00,94.41,94.42,94.26,94.31,1131000000.0
2008-03-10 08:45:00,94.31,94.405,94.305,94.4,963300000.0
2008-03-10 08:50:00,94.4,94.4,94.23,94.28,940600000.0
2008-03-10 08:55:00,94.28,94.4,94.27,94.4,626900000.0
2008-03-10 09:00:00,94.4,94.41,94.3,94.315,681500000.0
2008-03-10 09:05:00,94.31,94.315,94.23,94.25,1081900000.0
2008-03-10 09:10:00,94.25,94.26,94.1,94.12,1291500000.0
2008-03-10 09:15:00,94.12,94.2,94.1,94.19,807900000.0
2008-03-10 09:20:00,94.19,94.21,94.16,94.17,1176200000.0
2008-03-10 09:25:00,94.18,94.43,94.18,94.41,1210500000.0
2008-03-10 09:30:00,94.41,94.48,94.34,94.38,659400000.0
2008-03-10 09:35:00,94.38,94.43,94.32,94.34,660400000.0
2008-03-10 09:40:00,94.34,94.38,94.315,94.35,548300000.0
2008-03-10 09:45:00,94.35,94.42,94.33,94.34,467300000.0
2008-03-10 09:50:00,94.35,94.37,94.32,94.34,192800000.0
2008-03-10 09:55:00,94.335,94.43,94.32,94.43,279600000.0
2008-03-10 10:00:00,94.43,94.53,94.41,94.53,387900000.0
2008-03-10 10:05:00,94.54,94.68,94.53,94.655,509000000.0
2008-03-10 10:10:00,94.66,94.73,94.66,94.73,516700000.0
2008-03-10 10:15:00,94.72,94.75,94.71,94.72,477200000.0
2008-03-10 10:20:00,94.72,94.74,94.61,94.615,631700000.0
2008-03-10 10:25:00,94.615,94.63,94.51,94.53,809900000.0
2008-03-10 10:30:00,94.53,94.63,94.52,94.58,474700000.0
2008-03-10 10:35:00,94.58,94.67,94.58,94.59,464200000.0
2008-03-10 10:40:00,94.59,94.63,94.52,94.54,479800000.0
2008-03-10 10:45:00,94.54,94.65,94.54,94.55,623100000.0
2008-03-10 10:50:00,94.55,94.565,94.47,94.49,3313124000.0
2008-03-10 10:55:00,94.485,94.485,94.435,94.45,2635200000.0
2008-03-10 11:00:00,94.45,94.5,94.425,94.46,1448200000.0
2008-03-10 11:05:00,94.46,94.465,94.42,94.45,1231700000.0
2008-03-10 11:10:00,94.45,94.495,94.44,94.46,1444300000.0
2008-03-10 11:15:00,94.47,94.55,94.46,94.5,1161800000.0
2008-03-10 11:20:00,94.5,94.6,94.49,94.55,583800000.0
2008-03-10 11:25:00,94.55,94.6,94.54,94.55,804800000.0
2008-03-10 11:30:00,94.55,94.57,94.5,94.5,882900000.0
2008-03-10 11:35:00,94.5,94.51,94.32,94.35,791100000.0
2008-03-10 11:40:00,94.35,94.37,94.24,94.29,395300000.0
2008-03-10 11:45:00,94.29,94.41,94.29,94.4,459500000.0
2008-03-10 11:50:00,94.4,94.45,94.38,94.43,425200000.0
2008-03-10 11:55:00,94.43,94.43,94.29,94.305,542800000.0
2008-03-10 12:00:00,94.305,94.44,94.29,94.4,481100000.0
2008-03-10 12:05:00,94.4,94.48,94.4,94.47,614000000.0
2008-03-10 12:10:00,94.47,94.63,94.45,94.62,579000000.0
2008-03-10 12:15:00,94.62,94.62,94.53,94.555,589000000.0
2008-03-10 12:20:00,94.555,94.63,94.53,94.63,645700000.0
2008-03-10 12:25:00,94.63,94.65,94.58,94.62,583500000.0
2008-03-10 12:30:00,94.62,94.64,94.525,94.59,1431400000.0
2008-03-10 12:35:00,94.59,94.77,94.59,94.67,714600000.0
2008-03-10 12:40:00,94.67,94.72,94.665,94.69,788200000.0
2008-03-10 12:45:00,94.69,94.73,94.63,94.72,882800000.0
2008-03-10 12:50:00,94.72,94.72,94.615,94.635,828600000.0
2008-03-10 12:55:00,94.635,94.68,94.595,94.595,991700000.0
2008-03-10 13:00:00,94.595,94.64,94.59,94.63,1031300000.0
2008-03-10 13:05:00,94.63,94.64,94.565,94.605,1199700000.0
2008-03-10 13:10:00,94.605,94.68,94.535,94.655,1448100000.0
2008-03-10 13:15:00,94.655,94.72,94.625,94.69,732300000.0
2008-03-10 13:20:00,94.69,94.835,94.655,94.83,798300000.0
2008-03-10 13:25:00,94.83,94.845,94.57,94.59,977200000.0
2008-03-10 13:30:00,94.59,94.655,94.555,94.615,1508200000.0
2008-03-10 13:35:00,94.615,94.625,94.565,94.575,723000000.0
2008-03-10 13:40:00,94.575,94.675,94.57,94.65,818500000.0
2008-03-10 13:45:00,94.655,94.705,94.6,94.64,942900000.0
2008-03-10 13:50:00,94.64,94.71,94.585,94.62,1360900000.0
2008-03-10 13:55:00,94.62,94.64,94.585,94.61,1098100000.0
2008-03-10 14:00:00,94.61,94.845,94.6,94.82,1319300000.0
2008-03-10 14:05:00,94.82,94.83,94.725,94.755,892200000.0
2008-03-10 14:10:00,94.75,94.76,94.675,94.695,1663700000.0
2008-03-10 14:15:00,94.695,94.765,94.695,94.765,856800000.0
2008-03-10 14:20:00,94.77,94.785,94.595,94.655,1399600000.0
2008-03-10 14:25:00,94.655,94.66,94.53,94.555,1339000000.0
2008-03-10 14:30:00,94.555,94.645,94.46,94.475,2115600000.0
2008-03-10 14:35:00,94.475,94.56,94.445,94.49,3097800000.0
2008-03-10 14:40:00,94.49,94.515,94.405,94.475,1031900000.0
2008-03-10 14:45:00,94.475,94.53,94.45,94.515,581000000.0
2008-03-10 14:50:00,94.515,94.565,94.47,94.52,1101400000.0
2008-03-10 14:55:00,94.505,94.55,94.485,94.515,922200000.0
2008-03-10 15:00:00,94.51,94.51,94.355,94.44,673200000.0
2008-03-10 15:05:00,94.445,94.475,94.415,94.475,539900000.0
2008-03-10 15:10:00,94.475,94.525,94.435,94.48,493400000.0
2008-03-10 15:15:00,94.48,94.53,94.435,94.53,521600000.0
2008-03-10 15:20:00,94.53,94.565,94.52,94.52,620500000.0
2008-03-10 15:25:00,94.52,94.59,94.5,94.585,846800000.0
2008-03-10 15:30:00,94.585,94.595,94.415,94.45,1082600000.0
2008-03-10 15:35:00,94.45,94.45,94.22,94.245,1101300000.0
2008-03-10 15:40:00,94.24,94.29,94.2,94.28,1507900000.0
2008-03-10 15:45:00,94.28,94.34,94.24,94.24,600700000.0
2008-03-10 15:50:00,94.24,94.245,94.08,94.09,947000000.0
2008-03-10 15:55:00,94.09,94.11,94.01,94.09,1403800000.0
2008-03-10 16:00:00,94.09,94.24,94.085,94.13,917300000.0
2008-03-10 16:05:00,94.13,94.175,94.015,94.025,587200000.0
2008-03-10 16:10:00,94.025,94.1,93.97,94.1,997100000.0
2008-03-10 16:15:00,94.1,94.155,93.865,93.865,1058400000.0
2008-03-10 16:20:00,93.87,93.885,93.725,93.77,1373200000.0
2008-03-10 16:25:00,93.77,93.915,93.765,93.915,693500000.0
2008-03-10 16:30:00,93.915,94.055,93.91,94.025,963800000.0
2008-03-10 16:35:00,94.025,94.2,94.02,94.065,1191000000.0
2008-03-10 16:40:00,94.065,94.08,93.935,93.985,1246100000.0
2008-03-10 16:45:00,93.99,94.26,93.985,94.195,1359000000.0
2008-03-10 16:50:00,94.195,94.215,94.105,94.11,1064600000.0
2008-03-10 16:55:00,94.11,94.125,93.97,94.035,1046300000.0
2008-03-10 17:00:00,94.035,94.1,94.01,94.08,897900000.0
2008-03-10 17:05:00,94.08,94.11,93.945,93.96,675600000.0
2008-03-10 17:10:00,93.955,94.02,93.925,93.97,752600000.0
2008-03-10 17:15:00,93.97,93.97,93.885,93.93,1851900000.0
2008-03-10 17:20:00,93.93,93.96,93.785,93.795,1443100000.0
2008-03-10 17:25:00,93.795,93.835,93.61,93.61,711300000.0
2008-03-10 17:30:00,93.63,93.65,93.525,93.59,685300000.0
2008-03-10 17:35:00,93.605,93.695,93.575,93.59,791400000.0
2008-03-10 17:40:00,93.59,93.625,93.42,93.435,743200000.0
2008-03-10 17:45:00,93.435,93.44,93.175,93.395,927400000.0
2008-03-10 17:50:00,93.39,93.58,93.375,93.455,779700000.0
2008-03-10 17:55:00,93.455,93.52,93.325,93.425,1529100000.0
2008-03-10 18:00:00,93.425,93.45,93.17,93.235,1192400000.0
2008-03-10 18:05:00,93.235,93.335,93.16,93.335,1156900000.0
2008-03-10 18:10:00,93.335,93.585,93.335,93.535,1049100000.0
2008-03-10 18:15:00,93.54,93.615,93.425,93.59,1234700000.0
2008-03-10 18:20:00,93.59,93.72,93.57,93.655,788400000.0
2008-03-10 18:25:00,93.655,93.655,93.51,93.51,942600000.0
2008-03-10 18:30:00,93.51,93.625,93.48,93.6,1010700000.0
2008-03-10 18:35:00,93.6,93.82,93.575,93.78,975900000.0
2008-03-10 18:40:00,93.785,93.815,93.58,93.58,1877200000.0
2008-03-10 18:45:00,93.58,93.615,93.51,93.515,1282900000.0
2008-03-10 18:50:00,93.515,93.59,93.48,93.585,1213400000.0
2008-03-10 18:55:00,93.585,93.775,93.585,93.75,1221500000.0
2008-03-10 19:00:00,93.75,93.76,93.7,93.735,899100000.0
2008-03-10 19:05:00,93.735,93.745,93.67,93.73,1181000000.0
2008-03-10 19:10:00,93.73,93.74,93.685,93.695,937800000.0
2008-03-10 19:15:00,93.695,93.725,93.55,93.555,1219500000.0
2008-03-10 19:20:00,93.555,93.555,93.445,93.47,843400000.0
2008-03-10 19:25:00,93.47,93.485,93.38,93.415,1030100000.0
2008-03-10 19:30:00,93.415,93.515,93.375,93.415,1049100000.0
2008-03-10 19:35:00,93.415,93.445,93.325,93.33,668100000.0
2008-03-10 19:40:00,93.33,93.425,93.32,93.42,805900000.0
2008-03-10 19:45:00,93.42,93.445,93.31,93.32,977400000.0
2008-03-10 19:50:00,93.325,93.42,93.31,93.405,1501500000.0
2008-03-10 19:55:00,93.405,93.425,93.31,93.31,1003800000.0
2008-03-10 20:00:00,93.31,93.345,93.22,93.255,912900000.0
2008-03-10 20:05:00,93.255,93.28,93.21,93.21,1090000000.0
2008-03-10 20:10:00,93.21,93.31,93.16,93.28,1192200000.0
2008-03-10 20:15:00,93.28,93.31,93.22,93.235,652500000.0
2008-03-10 20:20:00,93.235,93.235,93.14,93.17,2069300000.0
2008-03-10 20:25:00,93.17,93.27,93.125,93.245,1866200000.0
2008-03-10 20:30:00,93.245,93.365,93.22,93.345,1528500000.0
2008-03-10 20:35:00,93.345,93.495,93.345,93.43,727700000.0
2008-03-10 20:40:00,93.435,93.45,93.39,93.44,722200000.0
2008-03-10 20:45:00,93.44,93.49,93.43,93.47,999600000.0
2008-03-10 20:50:00,93.47,93.545,93.47,93.49,1065900000.0
2008-03-10 20:55:00,93.49,93.495,93.415,93.46,1339900000.0
2008-03-10 21:00:00,93.46,93.465,93.39,93.41,1257000000.0
2008-03-10 21:05:00,93.41,93.435,93.37,93.395,1005000000.0
2008-03-10 21:10:00,93.395,93.41,93.285,93.34,825900000.0
2008-03-10 21:15:00,93.34,93.36,93.26,93.33,987700000.0
2008-03-10 21:20:00,93.33,93.415,93.32,93.405,671300000.0
2008-03-10 21:25:00,93.405,93.435,93.375,93.425,985800000.0
2008-03-10 21:30:00,93.43,93.44,93.375,93.4,663100000.0
2008-03-10 21:35:00,93.4,93.4,93.27,93.275,2450800000.0
2008-03-10 21:40:00,93.275,93.36,93.255,93.35,1947900000.0
2008-03-10 21:45:00,93.35,93.37,93.3,93.33,517800000.0
2008-03-10 21:50:00,93.33,93.335,93.22,93.255,654300000.0
2008-03-10 21:55:00,93.255,93.325,93.245,93.3,609900000.0
2008-03-10 22:00:00,93.3,93.375,93.26,93.365,1115300000.0
2008-03-10 22:05:00,93.355,93.365,93.325,93.335,1054300000.0
2008-03-10 22:10:00,93.33,93.335,93.285,93.305,1109400000.0
2008-03-10 22:15:00,93.305,93.355,93.295,93.305,2006100000.0
2008-03-10 22:20:00,93.305,93.33,93.28,93.31,1214100000.0
2008-03-10 22:25:00,93.31,93.31,93.235,93.25,1812300000.0
2008-03-10 22:30:00,93.25,93.255,93.185,93.21,1331400000.0
2008-03-10 22:35:00,93.21,93.26,93.2,93.26,1071900000.0
2008-03-10 22:40:00,93.26,93.335,93.23,93.285,1862500000.0
2008-03-10 22:45:00,93.285,93.335,93.235,93.275,810900000.0
2008-03-10 22:50:00,93.275,93.275,93.195,93.21,661500000.0
2008-03-10 22:55:00,93.21,93.235,93.195,93.225,2208800000.0
2008-03-10 23:00:00,93.22,93.23,93.176,93.215,3084400000.0
2008-03-10 23:05:00,93.215,93.335,93.205,93.325,3242000000.0
2008-03-10 23:10:00,93.325,93.4,93.3,93.34,4002800000.0
2008-03-10 23:15:00,93.34,93.35,93.26,93.29,4030800000.0
2008-03-10 23:20:00,93.29,93.31,93.26,93.31,4632900000.0
2008-03-10 23:25:00,93.31,93.465,93.3,93.42,4438200000.0
2008-03-10 23:30:00,93.42,93.45,93.38,93.4,4415400000.0
2008-03-10 23:35:00,93.4,93.41,93.26,93.27,4483700000.0
2008-03-10 23:40:00,93.27,93.28,93.21,93.26,4641800000.0
2008-03-10 23:45:00,93.26,93.3,93.23,93.25,5532900000.0
2008-03-10 23:50:00,93.26,93.3,93.205,93.23,4467300000.0
2008-03-10 23:55:00,93.23,93.27,93.22,93.24,5752600000.0
2008-03-11 00:00:00,93.24,93.255,93.23,93.24,6696800000.0
2008-03-11 00:05:00,93.24,93.31,93.23,93.255,3499400000.0
2008-03-11 00:10:00,93.255,93.265,93.21,93.225,3443600000.0
2008-03-11 00:15:00,93.225,93.225,93.155,93.185,3281000000.0
2008-03-11 00:20:00,93.185,93.245,93.145,93.235,6326800000.0
2008-03-11 00:25:00,93.235,93.31,93.23,93.29,4003700000.0
2008-03-11 00:30:00,93.29,93.34,93.28,93.34,5751400000.0
2008-03-11 00:35:00,93.33,93.41,93.255,93.26,3191500000.0
2008-03-11 00:40:00,93.26,93.285,93.205,93.235,4118400000.0
2008-03-11 00:45:00,93.235,93.325,93.215,93.325,3194100000.0
2008-03-11 00:50:00,93.33,93.37,93.3,93.355,4126600000.0
2008-03-11 00:55:00,93.355,93.41,93.355,93.38,1539700000.0
2008-03-11 01:00:00,93.37,93.43,93.36,93.42,532000000.0
2008-03-11 01:05:00,93.42,93.44,93.32,93.33,504000000.0
2008-03-11 01:10:00,93.33,93.33,93.24,93.27,581300000.0
2008-03-11 01:15:00,93.27,93.32,93.25,93.25,875400000.0
2008-03-11 01:20:00,93.25,93.3,93.2,93.2,458000000.0
2008-03-11 01:25:00,93.2,93.23,93.18,93.205,1152200000.0
2008-03-11 01:30:00,93.2,93.22,93.14,93.15,1156100000.0
2008-03-11 01:35:00,93.15,93.15,93.12,93.12,2115600000.0
2008-03-11 01:40:00,93.12,93.12,92.99,93.035,1757300000.0
2008-03-11 01:45:00,93.035,93.04,92.81,92.91,1311900000.0
2008-03-11 01:50:00,92.91,92.99,92.83,92.83,1388200000.0
2008-03-11 01:55:00,92.83,93.01,92.83,92.9,1633500000.0
2008-03-11 02:00:00,92.9,92.94,92.84,92.94,1219000000.0
2008-03-11 02:05:00,92.94,93.03,92.94,92.96,833800000.0
2008-03-11 02:10:00,92.96,93.0,92.96,92.97,1316100000.0
2008-03-11 02:15:00,92.97,93.08,92.97,93.06,1836700000.0
2008-03-11 02:20:00,93.06,93.17,93.05,93.11,1255900000.0
2008-03-11 02:25:00,93.11,93.13,93.05,93.13,2305700000.0
2008-03-11 02:30:00,93.13,93.18,93.115,93.16,1533400000.0
2008-03-11 02:35:00,93.16,93.18,93.13,93.17,1357900000.0
2008-03-11 02:40:00,93.17,93.21,93.155,93.2,1324300000.0
2008-03-11 02:45:00,93.2,93.22,93.16,93.21,803300000.0
2008-03-11 02:50:00,93.21,93.24,93.09,93.14,1323100000.0
2008-03-11 02:55:00,93.14,93.18,93.03,93.07,1799400000.0
2008-03-11 03:00:00,93.07,93.14,93.07,93.13,1454800000.0
2008-03-11 03:05:00,93.13,93.19,93.125,93.16,1134400000.0
2008-03-11 03:10:00,93.16,93.16,93.06,93.06,1347500000.0
2008-03-11 03:15:00,93.06,93.09,92.94,92.99,1547500000.0
2008-03-11 03:20:00,92.99,93.18,92.97,93.17,1219800000.0
2008-03-11 03:25:00,93.17,93.22,93.11,93.19,1623800000.0
2008-03-11 03:30:00,93.19,93.19,93.09,93.12,1775800000.0
2008-03-11 03:35:00,93.12,93.12,93.08,93.09,2139100000.0
2008-03-11 03:40:00,93.09,93.14,93.08,93.14,2166300000.0
2008-03-11 03:45:00,93.145,93.2,93.12,93.13,1441200000.0
2008-03-11 03:50:00,93.13,93.22,93.11,93.16,1851900000.0
2008-03-11 03:55:00,93.16,93.18,93.15,93.17,1875700000.0
2008-03-11 04:00:00,93.17,93.22,93.12,93.19,1543600000.0
2008-03-11 04:05:00,93.19,93.19,93.13,93.15,991500000.0
2008-03-11 04:10:00,93.15,93.17,93.12,93.15,1640900000.0
2008-03-11 04:15:00,93.15,93.2,93.15,93.18,1622100000.0
2008-03-11 04:20:00,93.18,93.19,93.15,93.17,1612600000.0
2008-03-11 04:25:00,93.17,93.245,93.16,93.22,2179500000.0
2008-03-11 04:30:00,93.22,93.235,93.205,93.21,1981100000.0
2008-03-11 04:35:00,93.21,93.25,93.21,93.22,1312300000.0
2008-03-11 04:40:00,93.22,93.32,93.22,93.29,1767600000.0
2008-03-11 04:45:00,93.3,93.3,93.245,93.25,1694900000.0
2008-03-11 04:50:00,93.25,93.25,93.21,93.22,3325800000.0
2008-03-11 04:55:00,93.22,93.23,93.18,93.21,2923400000.0
2008-03-11 05:00:00,93.21,93.23,93.19,93.23,1558400000.0
2008-03-11 05:05:00,93.23,93.27,93.225,93.23,1284500000.0
2008-03-11 05:10:00,93.23,93.25,93.195,93.245,1013000000.0
2008-03-11 05:15:00,93.245,93.25,93.22,93.24,447400000.0
2008-03-11 05:20:00,93.24,93.29,93.24,93.27,411400000.0
2008-03-11 05:25:00,93.27,93.34,93.27,93.32,525000000.0
2008-03-11 05:30:00,93.32,93.4,93.31,93.38,460600000.0
2008-03-11 05:35:00,93.38,93.39,93.34,93.36,715000000.0
2008-03-11 05:40:00,93.36,93.36,93.3,93.34,1079900000.0
2008-03-11 05:45:00,93.34,93.36,93.2,93.24,728800000.0
2008-03-11 05:50:00,93.25,93.25,93.15,93.18,557200000.0
2008-03-11 05:55:00,93.18,93.23,93.16,93.2,760500000.0
2008-03-11 06:00:00,93.2,93.2,93.11,93.12,501500000.0
2008-03-11 06:05:00,93.12,93.17,93.1,93.16,923600000.0
2008-03-11 06:10:00,93.16,93.17,93.11,93.13,942600000.0
2008-03-11 06:15:00,93.13,93.16,93.105,93.16,511800000.0
2008-03-11 06:20:00,93.16,93.17,93.13,93.16,233300000.0
2008-03-11 06:25:00,93.16,93.19,93.14,93.19,232400000.0
2008-03-11 06:30:00,93.19,93.25,93.18,93.22,595200000.0
2008-03-11 06:35:00,93.22,93.27,93.2,93.25,387100000.0
2008-03-11 06:40:00,93.25,93.33,93.25,93.33,421400000.0
2008-03-11 06:45:00,93.33,93.395,93.3,93.39,331200000.0
2008-03-11 06:50:00,93.39,93.45,93.33,93.45,430300000.0
2008-03-11 06:55:00,93.45,93.645,93.44,93.62,311500000.0
2008-03-11 07:00:00,93.62,93.62,93.44,93.445,547000000.0
2008-03-11 07:05:00,93.45,93.5,93.45,93.47,481400000.0
2008-03-11 07:10:00,93.47,93.62,93.46,93.55,531400000.0
2008-03-11 07:15:00,93.55,93.62,93.54,93.6,391300000.0
2008-03-11 07:20:00,93.6,93.65,93.59,93.6,495900000.0
2008-03-11 07:25:00,93.6,93.61,93.53,93.59,713000000.0
2008-03-11 07:30:00,93.59,93.59,93.48,93.5,274900000.0
2008-03-11 07:35:00,93.5,93.51,93.43,93.455,623100000.0
2008-03-11 07:40:00,93.455,93.53,93.45,93.5,327700000.0
2008-03-11 07:45:00,93.5,93.74,93.49,93.73,607200000.0
2008-03-11 07:50:00,93.73,93.8,93.71,93.78,798700000.0
2008-03-11 07:55:00,93.78,93.87,93.75,93.84,1138300000.0
2008-03-11 08:00:00,93.84,93.84,93.695,93.705,849200000.0
2008-03-11 08:05:00,93.705,93.75,93.69,93.7,653000000.0
2008-03-11 08:10:00,93.7,93.73,93.69,93.71,1015700000.0
2008-03-11 08:15:00,93.71,93.82,93.71,93.78,559300000.0
2008-03-11 08:20:00,93.78,93.87,93.73,93.84,542400000.0
2008-03-11 08:25:00,93.84,93.88,93.755,93.88,1203900000.0
2008-03-11 08:30:00,93.88,93.88,93.8,93.83,532100000.0
2008-03-11 08:35:00,93.83,93.85,93.79,93.8,413700000.0
2008-03-11 08:40:00,93.8,93.82,93.77,93.78,258200000.0
2008-03-11 08:45:00,93.78,93.82,93.75,93.795,385400000.0
2008-03-11 08:50:00,93.8,93.87,93.78,93.855,1001900000.0
2008-03-11 08:55:00,93.85,93.94,93.85,93.91,560600000.0
2008-03-11 09:00:00,93.91,94.105,93.905,94.02,754200000.0
2008-03-11 09:05:00,94.025,94.07,93.995,94.02,739300000.0
2008-03-11 09:10:00,94.02,94.08,94.0,94.03,728200000.0
2008-03-11 09:15:00,94.03,94.03,93.92,93.93,892800000.0
2008-03-11 09:20:00,93.93,93.96,93.855,93.875,603700000.0
2008-03-11 09:25:00,93.875,93.94,93.87,93.935,683500000.0
2008-03-11 09:30:00,93.935,94.02,93.93,94.01,485100000.0
2008-03-11 09:35:00,94.01,94.07,94.005,94.05,451000000.0
2008-03-11 09:40:00,94.05,94.14,94.04,94.12,993300000.0
2008-03-11 09:45:00,94.12,94.12,94.02,94.035,512800000.0
2008-03-11 09:50:00,94.04,94.04,93.89,93.93,529200000.0
2008-03-11 09:55:00,93.93,94.04,93.925,94.04,544600000.0
2008-03-11 10:00:00,94.035,94.07,93.97,93.99,435000000.0
2008-03-11 10:05:00,93.99,94.02,93.93,93.95,528900000.0
2008-03-11 10:10:00,93.95,93.99,93.9,93.965,457700000.0
2008-03-11 10:15:00,93.965,93.98,93.91,93.95,524000000.0
2008-03-11 10:20:00,93.95,94.03,93.93,93.97,517600000.0
2008-03-11 10:25:00,93.97,93.98,93.89,93.89,488100000.0
2008-03-11 10:30:00,93.89,93.89,93.825,93.84,410800000.0
2008-03-11 10:35:00,93.84,93.9,93.81,93.89,380300000.0
2008-03-11 10:40:00,93.89,93.91,93.85,93.88,741800000.0
2008-03-11 10:45:00,93.88,93.93,93.87,93.91,422600000.0
2008-03-11 10:50:00,93.91,93.93,93.87,93.9,396000000.0
2008-03-11 10:55:00,93.9,93.9,93.86,93.87,686200000.0
2008-03-11 11:00:00,93.875,93.93,93.84,93.9,578000000.0
2008-03-11 11:05:00,93.9,93.97,93.9,93.96,518600000.0
2008-03-11 11:10:00,93.96,94.1,93.955,94.08,823400000.0
2008-03-11 11:15:00,94.08,94.14,94.065,94.13,566300000.0
2008-03-11 11:20:00,94.13,94.19,94.11,94.13,412700000.0
2008-03-11 11:25:00,94.13,94.16,94.09,94.14,408600000.0
2008-03-11 11:30:00,94.14,94.315,94.13,94.22,887100000.0
2008-03-11 11:35:00,94.225,94.29,94.21,94.25,912400000.0
2008-03-11 11:40:00,94.24,94.44,94.24,94.41,666700000.0
2008-03-11 11:45:00,94.41,94.44,94.32,94.34,614200000.0
2008-03-11 11:50:00,94.33,94.35,94.2,94.25,503700000.0
2008-03-11 11:55:00,94.25,94.38,94.245,94.295,1659600000.0
2008-03-11 12:00:00,94.295,94.41,94.2,94.34,760000000.0
2008-03-11 12:05:00,94.33,94.35,94.295,94.34,873300000.0
2008-03-11 12:10:00,94.34,94.34,94.255,94.29,1423900000.0
2008-03-11 12:15:00,94.29,94.34,94.265,94.27,1159600000.0
2008-03-11 12:20:00,94.27,94.295,94.12,94.145,793100000.0
2008-03-11 12:25:00,94.145,94.27,94.13,94.235,528200000.0
2008-03-11 12:30:00,94.235,94.33,94.21,94.32,981900000.0
2008-03-11 12:35:00,94.32,94.41,94.28,94.31,1447500000.0
2008-03-11 12:40:00,94.31,94.375,94.18,94.19,735100000.0
2008-03-11 12:45:00,94.18,94.3,94.17,94.245,494200000.0
2008-03-11 12:50:00,94.245,94.29,94.21,94.26,423500000.0
2008-03-11 12:55:00,94.26,94.31,94.24,94.27,570100000.0
2008-03-11 13:00:00,94.27,94.38,94.27,94.33,538000000.0
2008-03-11 13:05:00,94.33,94.46,94.3,94.42,855400000.0
2008-03-11 13:10:00,94.42,94.51,94.39,94.5,546800000.0
2008-03-11 13:15:00,94.5,94.51,94.435,94.5,472100000.0
2008-03-11 13:20:00,94.5,94.5,94.455,94.47,373500000.0
2008-03-11 13:25:00,94.47,94.5,94.45,94.495,470200000.0
2008-03-11 13:30:00,94.495,94.6,94.47,94.58,702400000.0
2008-03-11 13:35:00,94.58,94.6,94.525,94.59,477300000.0
2008-03-11 13:40:00,94.59,94.66,94.56,94.65,366400000.0
2008-03-11 13:45:00,94.65,94.66,94.58,94.61,420300000.0
2008-03-11 13:50:00,94.61,94.67,94.57,94.62,407200000.0
2008-03-11 13:55:00,94.62,94.625,94.5,94.505,418700000.0
2008-03-11 14:00:00,94.505,94.56,94.43,94.46,463300000.0
2008-03-11 14:05:00,94.46,94.49,94.38,94.43,407100000.0
2008-03-11 14:10:00,94.43,94.45,94.36,94.42,333400000.0
2008-03-11 14:15:00,94.42,94.43,94.34,94.35,517900000.0
2008-03-11 14:20:00,94.35,94.45,94.35,94.37,394600000.0
2008-03-11 14:25:00,94.37,94.38,94.31,94.31,1002800000.0
2008-03-11 14:30:00,94.31,95.4,94.3,95.29,1227700000.0
2008-03-11 14:35:00,95.29,95.445,95.18,95.38,1513500000.0
2008-03-11 14:40:00,95.38,95.45,95.29,95.37,876000000.0
2008-03-11 14:45:00,95.37,95.54,95.3,95.3,661000000.0
2008-03-11 14:50:00,95.3,95.505,95.29,95.42,640800000.0
2008-03-11 14:55:00,95.42,95.49,95.24,95.25,654100000.0
2008-03-11 15:00:00,95.25,95.255,95.06,95.235,474900000.0
2008-03-11 15:05:00,95.235,95.52,95.21,95.52,613800000.0
2008-03-11 15:10:00,95.52,95.52,95.33,95.375,546600000.0
2008-03-11 15:15:00,95.37,95.44,95.32,95.38,453000000.0
2008-03-11 15:20:00,95.38,95.4,95.28,95.32,611800000.0
2008-03-11 15:25:00,95.32,95.34,95.235,95.235,573900000.0
2008-03-11 15:30:00,95.235,95.33,95.15,95.305,543100000.0
2008-03-11 15:35:00,95.31,95.31,95.165,95.2,570300000.0
2008-03-11 15:40:00,95.2,95.26,95.1,95.175,575000000.0
2008-03-11 15:45:00,95.18,95.19,94.95,95.015,592200000.0
2008-03-11 15:50:00,95.02,95.05,94.91,94.94,568800000.0
2008-03-11 15:55:00,94.94,95.18,94.94,95.1,723400000.0
2008-03-11 16:00:00,95.1,95.15,94.98,95.05,598600000.0
2008-03-11 16:05:00,95.05,95.15,95.035,95.14,937100000.0
2008-03-11 16:10:00,95.14,95.335,95.125,95.33,701700000.0
2008-03-11 16:15:00,95.33,95.38,95.31,95.34,457400000.0
2008-03-11 16:20:00,95.34,95.36,95.27,95.32,616500000.0
2008-03-11 16:25:00,95.32,95.51,95.32,95.43,1082300000.0
2008-03-11 16:30:00,95.43,95.56,95.42,95.47,693800000.0
2008-03-11 16:35:00,95.47,95.52,95.42,95.485,513700000.0
2008-03-11 16:40:00,95.48,95.575,95.44,95.51,567500000.0
2008-03-11 16:45:00,95.495,95.52,95.42,95.465,520100000.0
2008-03-11 16:50:00,95.465,95.56,95.435,95.51,551700000.0
2008-03-11 16:55:00,95.51,95.66,95.5,95.65,515900000.0
2008-03-11 17:00:00,95.65,95.695,95.605,95.65,504000000.0
2008-03-11 17:05:00,95.65,95.66,95.56,95.58,421800000.0
2008-03-11 17:10:00,95.58,95.58,95.45,95.46,570700000.0
2008-03-11 17:15:00,95.46,95.48,95.34,95.4,1036600000.0
2008-03-11 17:20:00,95.4,95.47,95.34,95.44,1115900000.0
2008-03-11 17:25:00,95.44,95.63,95.44,95.61,590300000.0
2008-03-11 17:30:00,95.615,95.625,95.525,95.6,2345800000.0
2008-03-11 17:35:00,95.6,95.63,95.46,95.54,927800000.0
2008-03-11 17:40:00,95.54,95.59,95.44,95.445,529800000.0
2008-03-11 17:45:00,95.45,95.49,95.29,95.33,492650000.0
2008-03-11 17:50:00,95.33,95.39,95.12,95.21,689100000.0
2008-03-11 17:55:00,95.21,95.25,95.07,95.13,639900000.0
2008-03-11 18:00:00,95.13,95.24,95.07,95.23,504700000.0
2008-03-11 18:05:00,95.23,95.34,95.215,95.315,527200000.0
2008-03-11 18:10:00,95.315,95.43,95.29,95.42,556400000.0
2008-03-11 18:15:00,95.42,95.425,95.265,95.31,514300000.0
2008-03-11 18:20:00,95.31,95.38,95.25,95.38,828300000.0
2008-03-11 18:25:00,95.38,95.38,95.25,95.31,540500000.0
2008-03-11 18:30:00,95.31,95.31,95.195,95.22,500800000.0
2008-03-11 18:35:00,95.22,95.275,95.1,95.11,498000000.0
2008-03-11 18:40:00,95.11,95.19,95.08,95.12,439100000.0
2008-03-11 18:45:00,95.115,95.12,94.91,94.94,483500000.0
2008-03-11 18:50:00,94.94,95.06,94.94,95.01,442800000.0
2008-03-11 18:55:00,95.01,95.2,95.01,95.185,720100000.0
2008-03-11 19:00:00,95.185,95.255,95.16,95.25,724600000.0
2008-03-11 19:05:00,95.25,95.26,95.165,95.17,503000000.0
2008-03-11 19:10:00,95.17,95.51,95.165,95.395,787000000.0
2008-03-11 19:15:00,95.395,95.48,95.28,95.42,569900000.0
2008-03-11 19:20:00,95.42,95.46,95.35,95.42,539800000.0
2008-03-11 19:25:00,95.42,95.52,95.39,95.5,508000000.0
2008-03-11 19:30:00,95.505,95.55,95.465,95.49,413200000.0
2008-03-11 19:35:00,95.49,95.54,95.46,95.51,464700000.0
2008-03-11 19:40:00,95.52,95.52,95.41,95.45,476800000.0
2008-03-11 19:45:00,95.45,95.46,95.32,95.34,528700000.0
2008-03-11 19:50:00,95.34,95.45,95.34,95.45,475300000.0
2008-03-11 19:55:00,95.45,95.61,95.45,95.575,517700000.0
2008-03-11 20:00:00,95.58,95.63,95.545,95.59,1282000000.0
2008-03-11 20:05:00,95.59,95.715,95.565,95.65,1041400000.0
2008-03-11 20:10:00,95.65,95.65,95.55,95.56,765200000.0
2008-03-11 20:15:00,95.55,95.62,95.54,95.6,483700000.0
2008-03-11 20:20:00,95.6,95.6,95.54,95.57,865600000.0
2008-03-11 20:25:00,95.57,95.63,95.55,95.6,986200000.0
2008-03-11 20:30:00,95.6,95.62,95.57,95.6,478900000.0
2008-03-11 20:35:00,95.6,95.7,95.57,95.7,658800000.0
2008-03-11 20:40:00,95.695,95.715,95.61,95.65,757100000.0
2008-03-11 20:45:00,95.65,95.7,95.64,95.7,656700000.0
2008-03-11 20:50:00,95.7,95.74,95.665,95.74,605300000.0
2008-03-11 20:55:00,95.74,95.845,95.7,95.74,948100000.0
2008-03-11 21:00:00,95.74,95.79,95.73,95.74,374300000.0
2008-03-11 21:05:00,95.74,95.78,95.72,95.78,462100000.0
2008-03-11 21:10:00,95.78,95.8,95.71,95.75,441100000.0
2008-03-11 21:15:00,95.75,95.77,95.64,95.69,369800000.0
2008-03-11 21:20:00,95.69,95.7,95.64,95.67,1039300000.0
2008-03-11 21:25:00,95.67,95.71,95.65,95.69,526700000.0
2008-03-11 21:30:00,95.69,95.72,95.545,95.58,964700000.0
2008-03-11 21:35:00,95.58,95.65,95.5,95.63,810100000.0
2008-03-11 21:40:00,95.625,95.65,95.605,95.65,1115600000.0
2008-03-11 21:45:00,95.65,95.65,95.535,95.55,621500000.0
2008-03-11 21:50:00,95.55,95.65,95.545,95.625,799000000.0
2008-03-11 21:55:00,95.625,95.82,95.62,95.8,893200000.0
2008-03-11 22:00:00,95.8,95.98,95.8,95.97,401500000.0
2008-03-11 22:05:00,95.97,96.1,95.95,96.08,658400000.0
2008-03-11 22:10:00,96.08,96.12,96.015,96.08,1278400000.0
2008-03-11 22:15:00,96.08,96.13,96.02,96.035,931800000.0
2008-03-11 22:20:00,96.035,96.06,96.025,96.04,629200000.0
2008-03-11 22:25:00,96.04,96.08,96.03,96.065,321700000.0
2008-03-11 22:30:00,96.065,96.1,96.05,96.08,473600000.0
2008-03-11 22:35:00,96.08,96.095,96.06,96.07,328200000.0
2008-03-11 22:40:00,96.06,96.15,96.06,96.11,301300000.0
2008-03-11 22:45:00,96.11,96.12,96.055,96.07,1067900000.0
2008-03-11 22:50:00,96.07,96.1,96.02,96.06,725700000.0
2008-03-11 22:55:00,96.06,96.06,95.995,96.015,514200000.0
2008-03-11 23:00:00,96.02,96.08,95.96,96.07,5222400000.0
2008-03-11 23:05:00,96.07,96.12,96.06,96.1,651000000.0
2008-03-11 23:10:00,96.1,96.12,96.07,96.07,397900000.0
2008-03-11 23:15:00,96.07,96.08,96.02,96.03,487000000.0
2008-03-11 23:20:00,96.03,96.08,96.03,96.06,288600000.0
2008-03-11 23:25:00,96.06,96.13,96.045,96.12,239700000.0
2008-03-11 23:30:00,96.12,96.19,96.12,96.16,365800000.0
2008-03-11 23:35:00,96.16,96.26,96.14,96.2,661300000.0
2008-03-11 23:40:00,96.2,96.29,96.2,96.27,947300000.0
2008-03-11 23:45:00,96.27,96.275,96.22,96.23,2658200000.0
2008-03-11 23:50:00,96.23,96.23,96.155,96.21,3304200000.0
2008-03-11 23:55:00,96.21,96.24,96.2,96.215,1191900000.0
2008-03-12 00:00:00,96.225,96.24,96.21,96.215,4373500000.0
2008-03-12 00:05:00,96.215,96.23,96.21,96.225,2658300000.0
2008-03-12 00:10:00,96.225,96.225,96.16,96.17,1722900000.0
2008-03-12 00:15:00,96.17,96.21,96.17,96.18,1770200000.0
2008-03-12 00:20:00,96.18,96.275,96.18,96.26,2097900000.0
2008-03-12 00:25:00,96.26,96.27,96.24,96.25,2407000000.0
2008-03-12 00:30:00,96.25,96.27,96.22,96.22,2335200000.0
2008-03-12 00:35:00,96.22,96.25,96.215,96.24,2512800000.0
2008-03-12 00:40:00,96.24,96.25,96.2,96.21,1778800000.0
2008-03-12 00:45:00,96.21,96.23,96.145,96.17,1844300000.0
2008-03-12 00:50:00,96.17,96.18,96.12,96.13,2277200000.0
2008-03-12 00:55:00,96.13,96.15,96.105,96.115,842500000.0
2008-03-12 01:00:00,96.115,96.115,96.0,96.0,3692000000.0
2008-03-12 01:05:00,96.0,96.02,95.95,95.97,3914800000.0
2008-03-12 01:10:00,95.97,96.0,95.96,95.98,4211900000.0
2008-03-12 01:15:00,95.98,96.04,95.96,96.025,3305600000.0
2008-03-12 01:20:00,96.025,96.05,96.01,96.035,3898900000.0
2008-03-12 01:25:00,96.035,96.05,95.99,96.0,2939800000.0
2008-03-12 01:30:00,96.0,96.0,95.89,95.905,3266700000.0
2008-03-12 01:35:00,95.905,95.96,95.9,95.955,1920100000.0
2008-03-12 01:40:00,95.955,96.0,95.94,95.99,1583400000.0
2008-03-12 01:45:00,95.99,96.015,95.975,96.0,1842300000.0
2008-03-12 01:50:00,96.0,96.015,95.92,95.935,1029000000.0
2008-03-12 01:55:00,95.94,95.95,95.815,95.82,1150500000.0
2008-03-12 02:00:00,95.815,95.9,95.8,95.9,1322000000.0
2008-03-12 02:05:00,95.9,95.9,95.84,95.86,462000000.0
2008-03-12 02:10:00,95.86,95.88,95.835,95.88,384100000.0
2008-03-12 02:15:00,95.88,95.89,95.86,95.88,1987100000.0
2008-03-12 02:20:00,95.88,95.91,95.85,95.88,1608900000.0
2008-03-12 02:25:00,95.88,95.91,95.855,95.89,2184700000.0
2008-03-12 02:30:00,95.89,95.9,95.84,95.84,1699800000.0
2008-03-12 02:35:00,95.84,95.87,95.785,95.79,1879200000.0
2008-03-12 02:40:00,95.79,95.79,95.715,95.77,3008200000.0
2008-03-12 02:45:00,95.77,95.83,95.75,95.78,2626500000.0
2008-03-12 02:50:00,95.78,95.805,95.705,95.705,2192300000.0
2008-03-12 02:55:00,95.69,95.72,95.57,95.65,2604800000.0
2008-03-12 03:00:00,95.65,95.7,95.63,95.69,2099600000.0
2008-03-12 03:05:00,95.69,95.71,95.6,95.6,2612500000.0
2008-03-12 03:10:00,95.6,95.78,95.6,95.77,2973800000.0
2008-03-12 03:15:00,95.77,95.77,95.73,95.75,2668200000.0
2008-03-12 03:20:00,95.75,95.805,95.75,95.805,2181700000.0
2008-03-12 03:25:00,95.805,95.89,95.8,95.86,2672500000.0
2008-03-12 03:30:00,95.86,95.93,95.85,95.865,1374300000.0
2008-03-12 03:35:00,95.87,96.03,95.87,95.93,3576300000.0
2008-03-12 03:40:00,95.93,96.08,95.92,96.005,3267000000.0
2008-03-12 03:45:00,96.005,96.035,95.96,95.99,2628800000.0
2008-03-12 03:50:00,95.99,96.01,95.97,95.995,2307900000.0
2008-03-12 03:55:00,95.995,96.03,95.96,95.97,1755000000.0
2008-03-12 04:00:00,95.97,96.005,95.965,96.0,2371600000.0
2008-03-12 04:05:00,96.0,96.0,95.97,95.975,1525000000.0
2008-03-12 04:10:00,95.975,95.99,95.96,95.98,2872800000.0
2008-03-12 04:15:00,95.98,96.0,95.95,95.955,2394300000.0
2008-03-12 04:20:00,95.955,95.975,95.92,95.92,1214700000.0
2008-03-12 04:25:00,95.92,95.93,95.84,95.86,2892700000.0
2008-03-12 04:30:00,95.86,95.865,95.8,95.81,2543700000.0
2008-03-12 04:35:00,95.81,95.89,95.75,95.845,1816400000.0
2008-03-12 04:40:00,95.845,95.855,95.77,95.77,1480200000.0
2008-03-12 04:45:00,95.77,95.79,95.735,95.74,2079100000.0
2008-03-12 04:50:00,95.74,95.74,95.69,95.73,2133600000.0
2008-03-12 04:55:00,95.73,95.79,95.73,95.79,1500100000.0
2008-03-12 05:00:00,95.79,95.835,95.79,95.82,1580200000.0
2008-03-12 05:05:00,95.82,95.825,95.8,95.805,1568400000.0
2008-03-12 05:10:00,95.805,95.825,95.8,95.82,1243000000.0
2008-03-12 05:15:00,95.82,95.83,95.8,95.805,1539700000.0
2008-03-12 05:20:00,95.805,95.835,95.8,95.82,2327300000.0
2008-03-12 05:25:00,95.82,95.87,95.8,95.85,2260300003.0
2008-03-12 05:30:00,95.85,95.87,95.81,95.83,2636300000.0
2008-03-12 05:35:00,95.83,95.89,95.83,95.86,2695100000.0
2008-03-12 05:40:00,95.86,95.86,95.79,95.81,2419700000.0
2008-03-12 05:45:00,95.81,95.86,95.79,95.79,1992000000.0
2008-03-12 05:50:00,95.79,95.84,95.79,95.82,2786600000.0
2008-03-12 05:55:00,95.82,95.83,95.8,95.815,2146900000.0
2008-03-12 06:00:00,95.815,95.82,95.73,95.75,2259800001.0
2008-03-12 06:05:00,95.76,95.84,95.75,95.8,3553100000.0
2008-03-12 06:10:00,95.8,95.87,95.79,95.84,3221700000.0
2008-03-12 06:15:00,95.84,95.94,95.8,95.94,2302800000.0
2008-03-12 06:20:00,95.94,95.98,95.9,95.9,2083400000.0
2008-03-12 06:25:00,95.9,95.91,95.85,95.86,4203600000.0
2008-03-12 06:30:00,95.86,95.88,95.82,95.85,2892500000.0
2008-03-12 06:35:00,95.85,95.91,95.84,95.9,3583600000.0
2008-03-12 06:40:00,95.9,95.93,95.83,95.84,3770200000.0
2008-03-12 06:45:00,95.84,95.98,95.83,95.89,3358800000.0
2008-03-12 06:50:00,95.89,95.92,95.85,95.87,3796700000.0
2008-03-12 06:55:00,95.87,95.93,95.85,95.85,2226800000.0
2008-03-12 07:00:00,95.85,95.96,95.85,95.935,2489000000.0
2008-03-12 07:05:00,95.935,95.95,95.895,95.93,762400000.0
2008-03-12 07:10:00,95.93,95.98,95.91,95.95,460400000.0
2008-03-12 07:15:00,95.95,95.97,95.89,95.92,383700000.0
2008-03-12 07:20:00,95.92,95.93,95.84,95.84,536800000.0
2008-03-12 07:25:00,95.84,95.9,95.84,95.88,333500000.0
2008-03-12 07:30:00,95.88,95.92,95.86,95.905,706800000.0
2008-03-12 07:35:00,95.905,95.925,95.89,95.91,615200000.0
2008-03-12 07:40:00,95.91,95.92,95.88,95.895,865900000.0
2008-03-12 07:45:00,95.895,95.92,95.86,95.88,810600000.0
2008-03-12 07:50:00,95.88,95.88,95.795,95.825,1078400000.0
2008-03-12 07:55:00,95.82,95.925,95.82,95.925,1630500000.0
2008-03-12 08:00:00,95.925,96.07,95.915,96.0,2925500000.0
2008-03-12 08:05:00,96.0,96.005,95.95,96.0,2910100001.0
2008-03-12 08:10:00,96.0,96.01,95.975,95.98,3647600000.0
2008-03-12 08:15:00,95.98,95.99,95.95,95.97,3268400000.0
2008-03-12 08:20:00,95.97,95.97,95.92,95.95,2917200000.0
2008-03-12 08:25:00,95.95,95.97,95.93,95.95,2315100000.0
2008-03-12 08:30:00,95.94,95.95,95.895,95.905,2601700000.0
2008-03-12 08:35:00,95.905,95.97,95.905,95.95,3592500000.0
2008-03-12 08:40:00,95.95,95.96,95.9,95.91,2823300000.0
2008-03-12 08:45:00,95.91,95.92,95.89,95.92,1539600000.0
2008-03-12 08:50:00,95.92,96.01,95.91,95.98,1366900000.0
2008-03-12 08:55:00,95.98,95.99,95.83,95.88,1173100000.0
2008-03-12 09:00:00,95.88,95.9,95.83,95.84,3344600000.0
2008-03-12 09:05:00,95.84,95.86,95.78,95.78,2422000000.0
2008-03-12 09:10:00,95.78,95.795,95.75,95.775,2837300000.0
2008-03-12 09:15:00,95.775,95.785,95.74,95.755,3076900000.0
2008-03-12 09:20:00,95.755,95.81,95.745,95.76,1784700000.0
2008-03-12 09:25:00,95.76,95.81,95.74,95.81,1261300000.0
2008-03-12 09:30:00,95.81,95.865,95.795,95.82,1610600000.0
2008-03-12 09:35:00,95.82,95.94,95.82,95.94,1490400000.0
2008-03-12 09:40:00,95.92,95.97,95.91,95.94,2054400000.0
2008-03-12 09:45:00,95.94,95.95,95.86,95.88,2091200000.0
2008-03-12 09:50:00,95.88,95.9,95.83,95.85,3441300000.0
2008-03-12 09:55:00,95.85,95.96,95.85,95.93,3326200000.0
2008-03-12 10:00:00,95.93,96.01,95.93,96.0,2819200001.0
2008-03-12 10:05:00,96.0,96.07,95.975,96.04,4219600000.0
2008-03-12 10:10:00,96.04,96.08,96.01,96.03,4170500000.0
2008-03-12 10:15:00,96.03,96.05,96.01,96.02,1234000000.0
2008-03-12 10:20:00,96.02,96.04,96.0,96.03,587500000.0
2008-03-12 10:25:00,96.03,96.03,96.0,96.02,730200000.0
2008-03-12 10:30:00,96.02,96.03,95.97,95.97,857800000.0
2008-03-12 10:35:00,95.97,95.98,95.91,95.935,695500000.0
2008-03-12 10:40:00,95.935,95.99,95.895,95.98,1405800000.0
2008-03-12 10:45:00,95.98,95.995,95.895,95.905,1337800000.0
2008-03-12 10:50:00,95.905,95.93,95.86,95.875,1235900000.0
2008-03-12 10:55:00,95.875,95.89,95.84,95.84,889900000.0
2008-03-12 11:00:00,95.84,95.93,95.84,95.92,1137200000.0
2008-03-12 11:05:00,95.92,95.95,95.9,95.905,1005500000.0
2008-03-12 11:10:00,95.905,95.925,95.865,95.925,1027400000.0
2008-03-12 11:15:00,95.92,95.95,95.9,95.94,682600000.0
2008-03-12 11:20:00,95.94,95.96,95.87,95.87,949500000.0
2008-03-12 11:25:00,95.87,95.95,95.835,95.94,1012400000.0
2008-03-12 11:30:00,95.94,95.96,95.92,95.94,571500000.0
2008-03-12 11:35:00,95.94,95.96,95.915,95.935,782900000.0
2008-03-12 11:40:00,95.935,95.98,95.92,95.94,794100000.0
2008-03-12 11:45:00,95.94,95.96,95.895,95.9,739000000.0
2008-03-12 11:50:00,95.9,95.95,95.885,95.925,808900000.0
2008-03-12 11:55:00,95.925,96.02,95.925,95.995,901200000.0
2008-03-12 12:00:00,95.995,96.15,95.98,96.04,825100000.0
2008-03-12 12:05:00,96.04,96.07,95.89,95.95,574400000.0
2008-03-12 12:10:00,95.95,96.05,95.78,95.88,690900000.0
2008-03-12 12:15:00,95.88,95.98,95.88,95.95,744200000.0
2008-03-12 12:20:00,95.95,95.99,95.925,95.99,751100000.0
2008-03-12 12:25:00,95.99,96.09,95.705,95.845,866100000.0
2008-03-12 12:30:00,95.84,95.92,95.685,95.79,773400000.0
2008-03-12 12:35:00,95.8,95.84,95.745,95.84,787700000.0
2008-03-12 12:40:00,95.84,95.865,95.74,95.81,825500000.0
2008-03-12 12:45:00,95.81,95.82,95.76,95.79,792200000.0
2008-03-12 12:50:00,95.79,95.79,95.59,95.6,784700000.0
2008-03-12 12:55:00,95.6,95.65,95.545,95.6,660600000.0
2008-03-12 13:00:00,95.6,95.715,95.585,95.59,791800000.0
2008-03-12 13:05:00,95.59,95.695,95.59,95.67,808000000.0
2008-03-12 13:10:00,95.67,95.76,95.655,95.73,877000000.0
2008-03-12 13:15:00,95.73,95.81,95.725,95.75,1018600000.0
2008-03-12 13:20:00,95.75,95.8,95.735,95.74,956000000.0
2008-03-12 13:25:00,95.74,95.76,95.64,95.68,838800000.0
2008-03-12 13:30:00,95.68,95.7,95.585,95.61,814100000.0
2008-03-12 13:35:00,95.61,95.62,95.43,95.45,917000000.0
2008-03-12 13:40:00,95.45,95.45,95.22,95.32,860900000.0
2008-03-12 13:45:00,95.32,95.34,95.18,95.28,856000000.0
2008-03-12 13:50:00,95.28,95.31,95.2,95.22,775200000.0
2008-03-12 13:55:00,95.22,95.29,95.19,95.28,801700000.0
2008-03-12 14:00:00,95.28,95.295,95.12,95.225,1117800000.0
2008-03-12 14:05:00,95.22,95.33,95.22,95.275,685900000.0
2008-03-12 14:10:00,95.275,95.32,95.195,95.22,723400000.0
2008-03-12 14:15:00,95.22,95.26,95.115,95.15,642100000.0
2008-03-12 14:20:00,95.14,95.14,94.95,95.1,790600000.0
2008-03-12 14:25:00,95.105,95.19,95.09,95.15,744200000.0
2008-03-12 14:30:00,95.15,95.18,95.085,95.11,706700000.0
2008-03-12 14:35:00,95.11,95.15,95.05,95.135,760700000.0
2008-03-12 14:40:00,95.135,95.16,95.04,95.05,878600000.0
2008-03-12 14:45:00,95.05,95.14,95.05,95.105,955800000.0
2008-03-12 14:50:00,95.105,95.105,95.02,95.07,771500000.0
2008-03-12 14:55:00,95.07,95.15,95.05,95.085,1191600000.0
2008-03-12 15:00:00,95.085,95.13,95.07,95.12,795700000.0
2008-03-12 15:05:00,95.12,95.15,95.08,95.12,728200000.0
2008-03-12 15:10:00,95.12,95.19,95.12,95.16,686800000.0
2008-03-12 15:15:00,95.16,95.165,95.12,95.14,709900000.0
2008-03-12 15:20:00,95.14,95.28,95.135,95.28,667150000.0
2008-03-12 15:25:00,95.28,95.28,95.2,95.225,845800000.0
2008-03-12 15:30:00,95.22,95.445,95.21,95.42,908500000.0
2008-03-12 15:35:00,95.425,95.48,95.375,95.44,877600000.0
2008-03-12 15:40:00,95.44,95.44,95.2,95.21,755700000.0
2008-03-12 15:45:00,95.205,95.215,95.075,95.195,1278000000.0
2008-03-12 15:50:00,95.195,95.22,95.09,95.18,1323800000.0
2008-03-12 15:55:00,95.18,95.28,95.175,95.19,444300000.0
2008-03-12 16:00:00,95.19,95.26,95.12,95.175,499500000.0
2008-03-12 16:05:00,95.175,95.195,95.105,95.17,669400000.0
2008-03-12 16:10:00,95.17,95.295,95.16,95.275,408200000.0
2008-03-12 16:15:00,95.275,95.32,95.22,95.245,544600000.0
2008-03-12 16:20:00,95.255,95.32,95.21,95.28,693800000.0
2008-03-12 16:25:00,95.28,95.29,95.225,95.25,692900000.0
2008-03-12 16:30:00,95.25,95.26,95.195,95.225,656700000.0
2008-03-12 16:35:00,95.225,95.41,95.205,95.41,788700000.0
2008-03-12 16:40:00,95.41,95.41,95.35,95.405,534000000.0
2008-03-12 16:45:00,95.405,95.47,95.385,95.45,788900000.0
2008-03-12 16:50:00,95.45,95.525,95.445,95.445,969600000.0
2008-03-12 16:55:00,95.445,95.53,95.415,95.47,1028800000.0
2008-03-12 17:00:00,95.47,95.56,95.46,95.535,610300000.0
2008-03-12 17:05:00,95.535,95.575,95.5,95.5,1047500000.0
2008-03-12 17:10:00,95.505,95.705,95.505,95.68,683000000.0
2008-03-12 17:15:00,95.68,95.79,95.605,95.61,949000000.0
2008-03-12 17:20:00,95.605,95.625,95.55,95.58,2139000000.0
2008-03-12 17:25:00,95.585,95.585,95.525,95.54,2115400000.0
2008-03-12 17:30:00,95.54,95.68,95.48,95.49,1247000000.0
2008-03-12 17:35:00,95.49,95.53,95.43,95.53,1479800000.0
2008-03-12 17:40:00,95.53,95.595,95.495,95.585,2901500000.0
2008-03-12 17:45:00,95.58,95.6,95.475,95.485,3641600000.0
2008-03-12 17:50:00,95.485,95.57,95.44,95.47,1865800000.0
2008-03-12 17:55:00,95.47,95.545,95.37,95.43,1622300000.0
2008-03-12 18:00:00,95.43,95.475,95.39,95.41,3127800000.0
2008-03-12 18:05:00,95.41,95.51,95.395,95.495,3584400000.0
2008-03-12 18:10:00,95.495,95.645,95.485,95.645,1951900000.0
2008-03-12 18:15:00,95.64,95.66,95.49,95.505,2675400000.0
2008-03-12 18:20:00,95.51,95.545,95.455,95.46,1305000000.0
2008-03-12 18:25:00,95.46,95.515,95.405,95.48,1134800000.0
2008-03-12 18:30:00,95.48,95.575,95.47,95.57,1036000000.0
2008-03-12 18:35:00,95.57,95.58,95.54,95.55,4450500000.0
2008-03-12 18:40:00,95.55,95.62,95.55,95.55,4874600008.0
2008-03-12 18:45:00,95.55,95.55,95.38,95.385,4738900000.0
2008-03-12 18:50:00,95.395,95.445,95.35,95.43,4884200001.0
2008-03-12 18:55:00,95.43,95.485,95.4,95.48,2719900002.0
2008-03-12 19:00:00,95.48,95.55,95.48,95.5,2867300000.0
2008-03-12 19:05:00,95.5,95.5,95.45,95.5,4818300000.0
2008-03-12 19:10:00,95.5,95.5,95.385,95.385,4851300000.0
2008-03-12 19:15:00,95.38,95.4,95.35,95.37,4530800000.0
2008-03-12 19:20:00,95.37,95.41,95.31,95.39,4722900000.0
2008-03-12 19:25:00,95.39,95.405,95.26,95.26,4870600000.0
2008-03-12 19:30:00,95.26,95.29,95.21,95.23,5095200000.0
2008-03-12 19:35:00,95.23,95.305,95.23,95.27,6060700003.0
2008-03-12 19:40:00,95.27,95.295,95.11,95.15,6190300000.0
2008-03-12 19:45:00,95.15,95.19,95.12,95.18,6239499999.0
2008-03-12 19:50:00,95.18,95.22,95.14,95.19,5727899999.0
2008-03-12 19:55:00,95.2,95.235,95.19,95.23,7619099989.0
2008-03-12 20:00:00,95.23,95.24,95.14,95.22,5423900000.0
2008-03-12 20:05:00,95.22,95.22,95.11,95.13,5511000000.0
2008-03-12 20:10:00,95.13,95.16,95.09,95.14,5543900000.0
2008-03-12 20:15:00,95.14,95.225,95.13,95.21,6896500002.0
2008-03-12 20:20:00,95.21,95.29,95.2,95.245,5297700012.0
2008-03-12 20:25:00,95.245,95.335,95.245,95.32,3855400000.0
2008-03-12 20:30:00,95.32,95.54,95.31,95.54,3984699998.0
2008-03-12 20:35:00,95.54,95.595,95.45,95.46,5946000007.0
2008-03-12 20:40:00,95.46,95.6,95.455,95.54,4764800000.0
2008-03-12 20:45:00,95.54,95.55,95.38,95.41,3458300000.0
2008-03-12 20:50:00,95.41,95.475,95.39,95.435,3568300000.0
2008-03-12 20:55:00,95.435,95.48,95.4,95.475,4515599999.0
2008-03-12 21:00:00,95.47,95.48,95.35,95.39,3390600000.0
2008-03-12 21:05:00,95.39,95.47,95.37,95.425,2339800000.0
2008-03-12 21:10:00,95.425,95.445,95.315,95.355,3740800002.0
2008-03-12 21:15:00,95.355,95.44,95.34,95.39,3343500000.0
2008-03-12 21:20:00,95.39,95.39,95.2,95.2,5053100001.0
2008-03-12 21:25:00,95.205,95.21,95.07,95.105,2819200000.0
2008-03-12 21:30:00,95.105,95.22,95.03,95.045,2342400002.0
2008-03-12 21:35:00,95.045,95.095,95.0,95.035,2194100000.0
2008-03-12 21:40:00,95.035,95.045,94.96,95.025,2319900007.0
2008-03-12 21:45:00,95.025,95.03,94.895,94.98,1713500000.0
2008-03-12 21:50:00,94.98,95.025,94.965,94.965,3526200000.0
2008-03-12 21:55:00,94.965,94.99,94.91,94.92,1929600000.0
2008-03-12 22:00:00,94.92,94.945,94.83,94.84,2154300001.0
2008-03-12 22:05:00,94.84,94.935,94.81,94.88,1409600000.0
2008-03-12 22:10:00,94.88,94.975,94.88,94.955,368400000.0
2008-03-12 22:15:00,94.955,95.01,94.95,95.01,2775700000.0
2008-03-12 22:20:00,95.01,95.06,95.01,95.01,1172900000.0
2008-03-12 22:25:00,95.01,95.055,94.99,95.03,1147300000.0
2008-03-12 22:30:00,95.03,95.08,95.01,95.06,1014300000.0
2008-03-12 22:35:00,95.06,95.11,95.04,95.05,1444600000.0
2008-03-12 22:40:00,95.05,95.05,95.025,95.035,5725400000.0
2008-03-12 22:45:00,95.035,95.06,95.02,95.04,1245600000.0
2008-03-12 22:50:00,95.035,95.05,95.0,95.045,1614800000.0
2008-03-12 22:55:00,95.045,95.045,94.97,95.035,1567600000.0
2008-03-12 23:00:00,95.035,95.035,94.87,94.92,8108800000.0
2008-03-12 23:05:00,94.92,94.93,94.63,94.91,5468900000.0
2008-03-12 23:10:00,94.91,94.91,94.86,94.89,4760600000.0
2008-03-12 23:15:00,94.89,94.9,94.78,94.78,4830000000.0
2008-03-12 23:20:00,94.78,94.78,94.62,94.64,5410700000.0
2008-03-12 23:25:00,94.64,94.66,94.54,94.58,5379400000.0
2008-03-12 23:30:00,94.58,94.67,94.58,94.595,5371999999.0
2008-03-12 23:35:00,94.595,94.695,94.59,94.685,2234800000.0
2008-03-12 23:40:00,94.685,94.685,94.32,94.34,3971800000.0
2008-03-12 23:45:00,94.34,94.485,94.265,94.46,3198300000.0
2008-03-12 23:50:00,94.46,94.71,94.45,94.64,5076700000.0
2008-03-12 23:55:00,94.64,94.71,94.53,94.69,4777600000.0
2008-03-13 00:00:00,94.69,94.81,94.655,94.75,541200000.0
2008-03-13 00:05:00,94.75,94.75,94.49,94.49,710900000.0
2008-03-13 00:10:00,94.49,94.64,94.47,94.57,1084100000.0
2008-03-13 00:15:00,94.57,94.615,94.485,94.52,996900000.0
2008-03-13 00:20:00,94.52,94.59,94.52,94.57,1216800000.0
2008-03-13 00:25:00,94.57,94.57,94.53,94.56,1674000000.0
2008-03-13 00:30:00,94.56,94.68,94.56,94.68,1292400000.0
2008-03-13 00:35:00,94.68,94.74,94.645,94.66,643800000.0
2008-03-13 00:40:00,94.66,94.8,94.64,94.79,726200000.0
2008-03-13 00:45:00,94.79,94.85,94.78,94.8,969300000.0
2008-03-13 00:50:00,94.8,94.81,94.775,94.8,593500000.0
2008-03-13 00:55:00,94.8,94.96,94.8,94.9,1466200000.0
2008-03-13 01:00:00,94.9,95.02,94.88,94.96,1598400000.0
2008-03-13 01:05:00,94.96,94.98,94.82,94.82,1820500000.0
2008-03-13 01:10:00,94.82,94.85,94.81,94.83,755500000.0
2008-03-13 01:15:00,94.83,94.87,94.81,94.85,1610100000.0
2008-03-13 01:20:00,94.85,94.89,94.85,94.87,920900000.0
2008-03-13 01:25:00,94.87,94.9,94.87,94.89,1966800000.0
2008-03-13 01:30:00,94.89,94.95,94.87,94.88,2724400000.0
2008-03-13 01:35:00,94.88,94.92,94.79,94.8,2076000000.0
2008-03-13 01:40:00,94.8,94.855,94.79,94.8,1357900000.0
2008-03-13 01:45:00,94.8,94.87,94.8,94.86,296700000.0
2008-03-13 01:50:00,94.86,94.91,94.84,94.9,2357200000.0
2008-03-13 01:55:00,94.9,95.02,94.9,94.97,1764200000.0
2008-03-13 02:00:00,94.97,95.01,94.93,94.94,1352200000.0
2008-03-13 02:05:00,94.94,95.045,94.94,94.965,2429600000.0
2008-03-13 02:10:00,94.965,95.085,94.96,95.03,2112000000.0
2008-03-13 02:15:00,95.03,95.1,94.995,95.025,1482500000.0
2008-03-13 02:20:00,95.035,95.1,95.01,95.075,1863000000.0
2008-03-13 02:25:00,95.075,95.1,95.015,95.035,1880600000.0
2008-03-13 02:30:00,95.035,95.475,95.035,95.44,2505600000.0
2008-03-13 02:35:00,95.44,95.44,95.33,95.34,1039600000.0
2008-03-13 02:40:00,95.34,95.355,95.255,95.27,1909800000.0
2008-03-13 02:45:00,95.27,95.36,95.27,95.28,1133600000.0
2008-03-13 02:50:00,95.28,95.325,95.27,95.32,932600000.0
2008-03-13 02:55:00,95.32,95.38,95.295,95.35,1269000000.0
2008-03-13 03:00:00,95.35,95.37,95.33,95.345,1330700000.0
2008-03-13 03:05:00,95.34,95.345,95.19,95.22,1090200000.0
2008-03-13 03:10:00,95.22,95.23,95.15,95.15,542800000.0
2008-03-13 03:15:00,95.15,95.2,95.08,95.085,1066700000.0
2008-03-13 03:20:00,95.085,95.125,95.05,95.06,867600000.0
2008-03-13 03:25:00,95.06,95.1,94.975,95.04,1630800000.0
2008-03-13 03:30:00,95.04,95.14,94.975,95.04,977900000.0
2008-03-13 03:35:00,95.04,95.09,94.98,95.07,2719200000.0
2008-03-13 03:40:00,95.075,95.105,95.035,95.085,1728400000.0
2008-03-13 03:45:00,95.085,95.1,95.06,95.09,675700000.0
2008-03-13 03:50:00,95.09,95.16,95.08,95.13,736000000.0
2008-03-13 03:55:00,95.13,95.14,95.09,95.11,273800000.0
2008-03-13 04:00:00,95.11,95.12,94.81,95.015,1273800000.0
2008-03-13 04:05:00,95.01,95.085,94.98,95.045,1121100000.0
2008-03-13 04:10:00,95.045,95.16,95.025,95.085,1289600000.0
2008-03-13 04:15:00,95.085,95.14,95.06,95.095,535500000.0
2008-03-13 04:20:00,95.095,95.12,95.055,95.07,595900000.0
2008-03-13 04:25:00,95.07,95.12,95.06,95.06,720500000.0
2008-03-13 04:30:00,95.06,95.15,95.04,95.15,491900000.0
2008-03-13 04:35:00,95.15,95.17,95.07,95.16,368100000.0
2008-03-13 04:40:00,95.16,95.17,95.08,95.12,320800000.0
2008-03-13 04:45:00,95.12,95.12,95.005,95.04,948200000.0
2008-03-13 04:50:00,95.04,95.17,95.04,95.09,1063900000.0
2008-03-13 04:55:00,95.085,95.16,95.08,95.105,921300000.0
2008-03-13 05:00:00,95.105,95.13,95.01,95.015,763700000.0
2008-03-13 05:05:00,95.015,95.07,94.86,94.92,1267800000.0
2008-03-13 05:10:00,94.92,94.94,94.76,94.825,955300000.0
2008-03-13 05:15:00,94.825,94.915,94.68,94.755,715900000.0
2008-03-13 05:20:00,94.765,94.82,94.7,94.75,950600000.0
2008-03-13 05:25:00,94.75,94.75,94.31,94.38,1666700000.0
2008-03-13 05:30:00,94.38,94.53,94.38,94.42,1070500000.0
2008-03-13 05:35:00,94.42,94.48,94.285,94.3,1193400000.0
2008-03-13 05:40:00,94.3,94.415,94.24,94.375,973500000.0
2008-03-13 05:45:00,94.375,94.46,94.285,94.34,811000000.0
2008-03-13 05:50:00,94.34,94.39,94.25,94.39,890700000.0
2008-03-13 05:55:00,94.39,94.48,94.375,94.44,962100000.0
2008-03-13 06:00:00,94.44,94.45,94.39,94.4,801700000.0
2008-03-13 06:05:00,94.4,94.41,94.305,94.33,794500000.0
2008-03-13 06:10:00,94.33,94.34,94.1,94.1,843600000.0
2008-03-13 06:15:00,94.1,94.11,93.93,94.04,594700000.0
2008-03-13 06:20:00,94.04,94.21,94.02,94.19,547600000.0
2008-03-13 06:25:00,94.19,94.225,94.14,94.17,302500000.0
2008-03-13 06:30:00,94.17,94.2,94.07,94.07,554900000.0
2008-03-13 06:35:00,94.07,94.07,93.915,93.93,1492400000.0
2008-03-13 06:40:00,93.93,94.025,93.885,94.025,999100000.0
2008-03-13 06:45:00,94.025,94.07,93.93,93.96,1072100000.0
2008-03-13 06:50:00,93.96,93.975,93.835,93.92,522900000.0
2008-03-13 06:55:00,93.91,93.91,93.685,93.76,805300000.0
2008-03-13 07:00:00,93.76,93.785,93.38,93.38,861400000.0
2008-03-13 07:05:00,93.38,93.62,93.31,93.55,647000000.0
2008-03-13 07:10:00,93.55,93.64,93.48,93.58,583700000.0
2008-03-13 07:15:00,93.58,93.96,93.58,93.83,991600000.0
2008-03-13 07:20:00,93.83,93.83,93.74,93.815,891500000.0
2008-03-13 07:25:00,93.815,93.85,93.75,93.84,1407000000.0
2008-03-13 07:30:00,93.84,93.915,93.805,93.815,468300000.0
2008-03-13 07:35:00,93.815,93.95,93.815,93.88,801600000.0
2008-03-13 07:40:00,93.88,93.89,93.735,93.755,503400000.0
2008-03-13 07:45:00,93.755,93.845,93.745,93.79,1000700000.0
2008-03-13 07:50:00,93.79,93.81,93.75,93.77,243200000.0
2008-03-13 07:55:00,93.77,93.79,93.62,93.74,807900000.0
2008-03-13 08:00:00,93.74,93.765,93.655,93.655,487800000.0
2008-03-13 08:05:00,93.66,93.66,93.565,93.585,1704600000.0
2008-03-13 08:10:00,93.585,93.615,93.475,93.54,1110600000.0
2008-03-13 08:15:00,93.54,93.645,93.53,93.58,525600000.0
2008-03-13 08:20:00,93.575,93.61,93.505,93.55,830400000.0
2008-03-13 08:25:00,93.545,93.595,93.465,93.48,669300000.0
2008-03-13 08:30:00,93.48,93.57,93.47,93.52,494500000.0
2008-03-13 08:35:00,93.52,93.585,93.485,93.515,630600000.0
2008-03-13 08:40:00,93.515,93.59,93.45,93.565,1621600000.0
2008-03-13 08:45:00,93.565,93.59,93.505,93.515,867200000.0
2008-03-13 08:50:00,93.515,93.615,93.51,93.52,730100000.0
2008-03-13 08:55:00,93.52,93.66,93.495,93.61,585400000.0
2008-03-13 09:00:00,93.61,93.81,93.535,93.81,870800000.0
2008-03-13 09:05:00,93.805,93.85,93.73,93.795,1011600000.0
2008-03-13 09:10:00,93.795,93.81,93.645,93.68,1056200000.0
2008-03-13 09:15:00,93.68,93.715,93.625,93.675,2037900000.0
2008-03-13 09:20:00,93.685,93.77,93.64,93.745,713400000.0
2008-03-13 09:25:00,93.75,93.78,93.64,93.685,597100000.0
2008-03-13 09:30:00,93.685,93.725,93.595,93.62,579600000.0
2008-03-13 09:35:00,93.62,93.7,93.55,93.575,953000000.0
2008-03-13 09:40:00,93.575,93.66,93.535,93.66,460800000.0
2008-03-13 09:45:00,93.66,93.67,93.48,93.51,614100000.0
2008-03-13 09:50:00,93.51,93.54,93.47,93.52,1042900000.0
2008-03-13 09:55:00,93.53,93.63,93.495,93.615,429100000.0
2008-03-13 10:00:00,93.605,93.66,93.545,93.62,408500000.0
2008-03-13 10:05:00,93.62,93.635,93.45,93.47,472800000.0
2008-03-13 10:10:00,93.49,93.57,93.455,93.545,440700000.0
2008-03-13 10:15:00,93.545,93.585,93.52,93.555,544300000.0
2008-03-13 10:20:00,93.55,93.585,93.52,93.56,489400000.0
2008-03-13 10:25:00,93.56,93.61,93.52,93.52,509500000.0
2008-03-13 10:30:00,93.525,93.545,93.39,93.515,963000000.0
2008-03-13 10:35:00,93.515,93.715,93.385,93.635,689600000.0
2008-03-13 10:40:00,93.635,93.765,93.6,93.72,760400000.0
2008-03-13 10:45:00,93.72,93.73,93.555,93.645,514500000.0
2008-03-13 10:50:00,93.635,93.68,93.61,93.66,489800000.0
2008-03-13 10:55:00,93.66,93.69,93.61,93.65,392300000.0
2008-03-13 11:00:00,93.65,93.65,93.52,93.6,397600000.0
2008-03-13 11:05:00,93.6,93.8,93.575,93.79,486800000.0
2008-03-13 11:10:00,93.785,93.88,93.77,93.8,657900000.0
2008-03-13 11:15:00,93.8,94.005,93.79,93.975,560600000.0
2008-03-13 11:20:00,93.975,94.12,93.93,94.115,439900000.0
2008-03-13 11:25:00,94.115,94.17,94.01,94.05,519300000.0
2008-03-13 11:30:00,94.05,94.07,93.98,94.03,639900000.0
2008-03-13 11:35:00,94.03,94.08,94.0,94.03,978800000.0
2008-03-13 11:40:00,94.03,94.23,94.03,94.15,521900000.0
2008-03-13 11:45:00,94.15,94.305,94.115,94.26,356500000.0
2008-03-13 11:50:00,94.26,94.26,94.07,94.11,526900000.0
2008-03-13 11:55:00,94.12,94.24,94.11,94.15,472200000.0
2008-03-13 12:00:00,94.15,94.2,94.08,94.09,911300000.0
2008-03-13 12:05:00,94.09,94.1,94.035,94.08,439800000.0
2008-03-13 12:10:00,94.08,94.09,93.98,94.01,521500000.0
2008-03-13 12:15:00,94.005,94.08,93.99,94.08,602300000.0
2008-03-13 12:20:00,94.08,94.09,94.02,94.04,328000000.0
2008-03-13 12:25:00,94.04,94.085,94.025,94.05,493000000.0
2008-03-13 12:30:00,94.05,94.08,94.03,94.045,373300000.0
2008-03-13 12:35:00,94.05,94.12,94.03,94.11,454800000.0
2008-03-13 12:40:00,94.12,94.21,94.08,94.155,499800000.0
2008-03-13 12:45:00,94.155,94.16,94.08,94.11,401700000.0
2008-03-13 12:50:00,94.11,94.13,94.01,94.02,668700000.0
2008-03-13 12:55:00,94.02,94.14,94.01,94.12,379600000.0
2008-03-13 13:00:00,94.105,94.12,94.0,94.02,423500000.0
2008-03-13 13:05:00,94.02,94.085,94.02,94.06,372800000.0
2008-03-13 13:10:00,94.06,94.06,94.01,94.01,397200000.0
2008-03-13 13:15:00,94.01,94.12,94.0,94.12,373200000.0
2008-03-13 13:20:00,94.12,94.16,93.96,93.99,247500000.0
2008-03-13 13:25:00,93.99,94.03,93.96,93.98,246300000.0
2008-03-13 13:30:00,93.98,94.01,93.88,93.95,402000000.0
2008-03-13 13:35:00,93.95,93.96,93.92,93.945,375500000.0
2008-03-13 13:40:00,93.945,94.06,93.94,94.01,465500000.0
2008-03-13 13:45:00,94.01,94.09,94.01,94.09,265300000.0
2008-03-13 13:50:00,94.09,94.14,94.065,94.13,381700000.0
2008-03-13 13:55:00,94.13,94.18,94.1,94.12,363200000.0
2008-03-13 14:00:00,94.12,94.17,94.09,94.1,315100000.0
2008-03-13 14:05:00,94.1,94.16,94.04,94.15,347500000.0
2008-03-13 14:10:00,94.15,94.245,94.12,94.245,348300000.0
2008-03-13 14:15:00,94.245,94.4,94.195,94.37,435300000.0
2008-03-13 14:20:00,94.37,94.37,94.17,94.2,354800000.0
2008-03-13 14:25:00,94.2,94.25,94.13,94.13,399200000.0
2008-03-13 14:30:00,94.13,94.27,94.01,94.26,453900000.0
2008-03-13 14:35:00,94.26,94.33,94.19,94.3,333400000.0
2008-03-13 14:40:00,94.3,94.48,94.24,94.415,569700000.0
2008-03-13 14:45:00,94.415,94.57,94.33,94.39,430500000.0
2008-03-13 14:50:00,94.39,94.49,94.355,94.41,367800000.0
2008-03-13 14:55:00,94.415,94.43,94.34,94.405,777800000.0
2008-03-13 15:00:00,94.405,94.405,94.305,94.36,551300000.0
2008-03-13 15:05:00,94.36,94.365,94.22,94.27,528400000.0
2008-03-13 15:10:00,94.27,94.27,94.12,94.15,490800000.0
2008-03-13 15:15:00,94.15,94.215,94.145,94.17,467800000.0
2008-03-13 15:20:00,94.17,94.21,94.11,94.12,438600000.0
2008-03-13 15:25:00,94.12,94.26,94.115,94.225,391200000.0
2008-03-13 15:30:00,94.225,94.29,94.16,94.24,468200000.0
2008-03-13 15:35:00,94.24,94.33,94.17,94.19,462000000.0
2008-03-13 15:40:00,94.19,94.22,94.06,94.06,587300000.0
2008-03-13 15:45:00,94.06,94.095,93.865,94.04,881700000.0
2008-03-13 15:50:00,94.04,94.085,94.0,94.0,553400000.0
2008-03-13 15:55:00,94.0,94.04,93.96,93.99,969000000.0
2008-03-13 16:00:00,93.99,94.09,93.94,94.07,751400000.0
2008-03-13 16:05:00,94.07,94.16,94.05,94.125,1072800000.0
2008-03-13 16:10:00,94.13,94.27,94.12,94.17,802100000.0
2008-03-13 16:15:00,94.17,94.22,94.12,94.17,803300000.0
2008-03-13 16:20:00,94.17,94.27,94.12,94.125,842500000.0
2008-03-13 16:25:00,94.13,94.18,94.045,94.17,1267100000.0
2008-03-13 16:30:00,94.17,94.24,94.12,94.14,1042800000.0
2008-03-13 16:35:00,94.14,94.19,94.06,94.1,2182600000.0
2008-03-13 16:40:00,94.1,94.2,94.09,94.12,1393600000.0
2008-03-13 16:45:00,94.12,94.21,94.07,94.15,1228600000.0
2008-03-13 16:50:00,94.15,94.21,94.12,94.15,2093700000.0
2008-03-13 16:55:00,94.15,94.32,94.15,94.2,2333000000.0
2008-03-13 17:00:00,94.2,94.27,94.165,94.2,2007700000.0
2008-03-13 17:05:00,94.19,94.525,94.19,94.455,1751600000.0
2008-03-13 17:10:00,94.455,94.64,94.36,94.44,1958900000.0
2008-03-13 17:15:00,94.44,94.59,94.345,94.55,1466400000.0
2008-03-13 17:20:00,94.55,94.84,94.52,94.8,1747800000.0
2008-03-13 17:25:00,94.8,94.83,94.64,94.7,1566400000.0
2008-03-13 17:30:00,94.69,94.735,94.55,94.59,1695800000.0
2008-03-13 17:35:00,94.59,94.68,94.56,94.68,1682000000.0
2008-03-13 17:40:00,94.665,94.79,94.63,94.65,1833900000.0
2008-03-13 17:45:00,94.645,94.65,94.51,94.62,1072900000.0
2008-03-13 17:50:00,94.62,94.71,94.555,94.665,1175000000.0
2008-03-13 17:55:00,94.665,94.735,94.64,94.64,1987300000.0
2008-03-13 18:00:00,94.64,94.87,94.61,94.86,1740200000.0
2008-03-13 18:05:00,94.855,95.03,94.805,94.94,2846100000.0
2008-03-13 18:10:00,94.94,95.05,94.86,94.87,1732600000.0
2008-03-13 18:15:00,94.87,94.98,94.87,94.89,1641800000.0
2008-03-13 18:20:00,94.89,94.92,94.78,94.865,1876300000.0
2008-03-13 18:25:00,94.865,94.9,94.83,94.875,1633900000.0
2008-03-13 18:30:00,94.87,94.97,94.83,94.9,2135100000.0
2008-03-13 18:35:00,94.9,94.96,94.875,94.92,1812000000.0
2008-03-13 18:40:00,94.92,94.99,94.805,94.82,2101000000.0
2008-03-13 18:45:00,94.82,94.88,94.71,94.83,885500000.0
2008-03-13 18:50:00,94.82,94.83,94.76,94.82,830000000.0
2008-03-13 18:55:00,94.82,94.91,94.76,94.91,1335800000.0
2008-03-13 19:00:00,94.91,95.05,94.875,95.0,1226700000.0
2008-03-13 19:05:00,95.0,95.19,94.975,95.08,1691500000.0
2008-03-13 19:10:00,95.08,95.17,95.05,95.07,1532000000.0
2008-03-13 19:15:00,95.07,95.14,95.05,95.12,2115500000.0
2008-03-13 19:20:00,95.12,95.2,95.095,95.11,1933800000.0
2008-03-13 19:25:00,95.11,95.37,95.1,95.35,1561700000.0
2008-03-13 19:30:00,95.35,95.36,95.2,95.215,1640200000.0
2008-03-13 19:35:00,95.215,95.425,95.21,95.41,1809800000.0
2008-03-13 19:40:00,95.41,95.43,95.3,95.33,1686100000.0
2008-03-13 19:45:00,95.33,95.35,95.21,95.21,1785700000.0
2008-03-13 19:50:00,95.21,95.37,95.17,95.36,2324900000.0
2008-03-13 19:55:00,95.36,95.53,95.355,95.45,2100700000.0
2008-03-13 20:00:00,95.44,95.61,95.41,95.51,1626800000.0
2008-03-13 20:05:00,95.51,95.55,95.47,95.53,1940600000.0
2008-03-13 20:10:00,95.52,95.56,95.48,95.53,1766400000.0
2008-03-13 20:15:00,95.53,95.595,95.47,95.5,1794200000.0
2008-03-13 20:20:00,95.5,95.575,95.475,95.57,2112300000.0
2008-03-13 20:25:00,95.575,95.65,95.53,95.63,834000000.0
2008-03-13 20:30:00,95.63,95.645,95.51,95.52,587800000.0
2008-03-13 20:35:00,95.52,95.52,95.42,95.44,694900000.0
2008-03-13 20:40:00,95.44,95.46,95.36,95.38,372300000.0
2008-03-13 20:45:00,95.38,95.39,95.23,95.28,584500000.0
2008-03-13 20:50:00,95.28,95.29,95.24,95.24,402300000.0
2008-03-13 20:55:00,95.24,95.37,95.19,95.36,499000000.0
2008-03-13 21:00:00,95.36,95.43,95.33,95.345,670300000.0
2008-03-13 21:05:00,95.345,95.455,95.315,95.42,590600000.0
2008-03-13 21:10:00,95.42,95.49,95.38,95.48,548800000.0
2008-03-13 21:15:00,95.48,95.48,95.4,95.46,330900000.0
2008-03-13 21:20:00,95.46,95.47,95.37,95.46,414600000.0
2008-03-13 21:25:00,95.46,95.5,95.435,95.47,405900000.0
2008-03-13 21:30:00,95.47,95.51,95.44,95.44,427200000.0
2008-03-13 21:35:00,95.44,95.47,95.42,95.45,537800000.0
2008-03-13 21:40:00,95.45,95.54,95.45,95.53,539400000.0
2008-03-13 21:45:00,95.53,95.53,95.385,95.39,775700000.0
2008-03-13 21:50:00,95.39,95.4,95.26,95.26,647900000.0
2008-03-13 21:55:00,95.26,95.31,95.16,95.27,1001700000.0
2008-03-13 22:00:00,95.27,95.29,95.11,95.145,523200000.0
2008-03-13 22:05:00,95.145,95.205,95.03,95.12,479200000.0
2008-03-13 22:10:00,95.12,95.235,95.12,95.185,416900000.0
2008-03-13 22:15:00,95.185,95.25,95.16,95.165,392200000.0
2008-03-13 22:20:00,95.165,95.255,95.165,95.245,400000000.0
2008-03-13 22:25:00,95.245,95.25,95.17,95.18,374600000.0
2008-03-13 22:30:00,95.18,95.18,95.11,95.13,400400000.0
2008-03-13 22:35:00,95.13,95.17,95.1,95.135,652100000.0
2008-03-13 22:40:00,95.135,95.165,95.105,95.165,949600000.0
2008-03-13 22:45:00,95.165,95.27,95.16,95.225,1081700000.0
2008-03-13 22:50:00,95.225,95.28,95.17,95.28,971300000.0
2008-03-13 22:55:00,95.27,95.29,95.24,95.28,1830400005.0
2008-03-13 23:00:00,95.28,95.28,95.14,95.17,1080100000.0
2008-03-13 23:05:00,95.17,95.19,95.14,95.17,338400000.0
2008-03-13 23:10:00,95.17,95.18,95.11,95.11,286000000.0
2008-03-13 23:15:00,95.11,95.12,95.01,95.01,1397900000.0
2008-03-13 23:20:00,95.01,95.09,95.0,95.0,1028600000.0
2008-03-13 23:25:00,95.0,95.03,94.985,94.99,2514300000.0
2008-03-13 23:30:00,94.99,95.03,94.98,95.0,1112800000.0
2008-03-13 23:35:00,95.0,95.04,95.0,95.03,634700000.0
2008-03-13 23:40:00,95.03,95.06,95.0,95.01,992100000.0
2008-03-13 23:45:00,95.01,95.03,95.0,95.015,2216100000.0
2008-03-13 23:50:00,95.01,95.05,94.9,94.92,1562600000.0
2008-03-13 23:55:00,94.92,94.92,94.77,94.83,1813100003.0
2008-03-14 00:00:00,94.83,94.9,94.83,94.9,1974000000.0
2008-03-14 00:05:00,94.9,94.93,94.88,94.915,2661200000.0
2008-03-14 00:10:00,94.915,95.02,94.915,94.97,1806400000.0
2008-03-14 00:15:00,94.98,94.99,94.94,94.96,1261300000.0
2008-03-14 00:20:00,94.96,95.01,94.95,95.0,1778600000.0
2008-03-14 00:25:00,95.0,95.11,95.0,95.09,1827600000.0
2008-03-14 00:30:00,95.09,95.12,95.03,95.1,1765400000.0
2008-03-14 00:35:00,95.1,95.19,95.08,95.18,1094600000.0
2008-03-14 00:40:00,95.18,95.31,95.18,95.24,1871400000.0
2008-03-14 00:45:00,95.24,95.27,95.21,95.25,1363900000.0
2008-03-14 00:50:00,95.25,95.27,95.19,95.24,1689600000.0
2008-03-14 00:55:00,95.24,95.29,95.14,95.14,1453300000.0
2008-03-14 01:00:00,95.14,95.14,95.015,95.015,2289900000.0
2008-03-14 01:05:00,95.015,95.1,94.995,95.1,3525700000.0
2008-03-14 01:10:00,95.1,95.11,95.0,95.01,2480800000.0
2008-03-14 01:15:00,95.01,95.06,94.98,95.05,1669600000.0
2008-03-14 01:20:00,95.05,95.12,95.02,95.11,2439300000.0
2008-03-14 01:25:00,95.11,95.18,95.11,95.16,1534000000.0
2008-03-14 01:30:00,95.16,95.18,95.15,95.17,1630700000.0
2008-03-14 01:35:00,95.17,95.24,95.17,95.23,651300000.0
2008-03-14 01:40:00,95.23,95.26,95.22,95.23,1162100000.0
2008-03-14 01:45:00,95.23,95.27,95.21,95.245,2150300000.0
2008-03-14 01:50:00,95.245,95.295,95.16,95.17,1540200000.0
2008-03-14 01:55:00,95.17,95.195,95.15,95.18,1372500000.0
2008-03-14 02:00:00,95.18,95.24,95.18,95.19,2040200000.0
2008-03-14 02:05:00,95.19,95.25,95.175,95.24,2643500000.0
2008-03-14 02:10:00,95.24,95.33,95.23,95.26,2590900000.0
2008-03-14 02:15:00,95.26,95.3,95.18,95.22,3758000000.0
2008-03-14 02:20:00,95.22,95.25,95.19,95.24,2530700000.0
2008-03-14 02:25:00,95.24,95.31,95.22,95.23,3407900000.0
2008-03-14 02:30:00,95.23,95.32,95.23,95.31,1561100000.0
2008-03-14 02:35:00,95.31,95.31,95.22,95.25,3488300000.0
2008-03-14 02:40:00,95.25,95.34,95.25,95.29,3402600000.0
2008-03-14 02:45:00,95.29,95.32,95.28,95.3,6418900000.0
2008-03-14 02:50:00,95.3,95.35,95.3,95.35,6431400000.0
2008-03-14 02:55:00,95.35,95.37,95.28,95.28,4679400000.0
2008-03-14 03:00:00,95.28,95.305,95.23,95.245,2913800000.0
2008-03-14 03:05:00,95.245,95.25,95.18,95.21,2882000000.0
2008-03-14 03:10:00,95.21,95.22,95.075,95.11,2822900000.0
2008-03-14 03:15:00,95.11,95.14,95.06,95.07,3685000000.0
2008-03-14 03:20:00,95.07,95.09,95.03,95.08,3318800000.0
2008-03-14 03:25:00,95.08,95.145,95.08,95.135,1544900000.0
2008-03-14 03:30:00,95.135,95.17,95.13,95.15,2609900000.0
2008-03-14 03:35:00,95.15,95.22,95.14,95.205,1933200000.0
2008-03-14 03:40:00,95.205,95.24,95.18,95.24,3093900000.0
2008-03-14 03:45:00,95.24,95.28,95.2,95.21,3360900000.0
2008-03-14 03:50:00,95.21,95.22,95.13,95.13,1646600000.0
2008-03-14 03:55:00,95.13,95.15,95.12,95.13,2809500000.0
2008-03-14 04:00:00,95.13,95.14,95.03,95.06,3414500000.0
2008-03-14 04:05:00,95.06,95.09,94.97,95.02,2573900000.0
2008-03-14 04:10:00,95.01,95.07,95.01,95.07,1869400000.0
2008-03-14 04:15:00,95.06,95.07,95.03,95.03,2459800000.0
2008-03-14 04:20:00,95.03,95.03,94.92,94.94,3918700000.0
2008-03-14 04:25:00,94.94,94.96,94.9,94.92,1955100000.0
2008-03-14 04:30:00,94.92,94.97,94.9,94.97,2495300000.0
2008-03-14 04:35:00,94.97,95.01,94.96,95.0,1870300000.0
2008-03-14 04:40:00,95.0,95.01,94.96,94.99,3156800000.0
2008-03-14 04:45:00,94.99,95.04,94.97,95.04,2460800000.0
2008-03-14 04:50:00,95.04,95.16,95.04,95.145,2307900000.0
2008-03-14 04:55:00,95.145,95.145,95.06,95.09,3401200000.0
2008-03-14 05:00:00,95.09,95.16,95.09,95.11,2583800000.0
2008-03-14 05:05:00,95.11,95.11,95.045,95.05,1525400000.0
2008-03-14 05:10:00,95.05,95.06,95.03,95.03,4293000000.0
2008-03-14 05:15:00,95.03,95.07,95.03,95.07,2891200000.0
2008-03-14 05:20:00,95.07,95.09,95.05,95.06,976600000.0
2008-03-14 05:25:00,95.06,95.06,94.92,95.02,2471700000.0
2008-03-14 05:30:00,95.03,95.07,94.91,94.92,2881900000.0
2008-03-14 05:35:00,94.92,94.96,94.86,94.94,3115500000.0
2008-03-14 05:40:00,94.94,94.96,94.905,94.93,2759400000.0
2008-03-14 05:45:00,94.93,94.93,94.89,94.89,2950700000.0
2008-03-14 05:50:00,94.89,94.89,94.81,94.84,3073600000.0
2008-03-14 05:55:00,94.84,94.85,94.76,94.78,3431800000.0
2008-03-14 06:00:00,94.78,94.8,94.62,94.63,2648900000.0
2008-03-14 06:05:00,94.63,94.75,94.59,94.6,3224000000.0
2008-03-14 06:10:00,94.59,94.62,94.55,94.61,3075800000.0
2008-03-14 06:15:00,94.61,94.65,94.53,94.55,2497700000.0
2008-03-14 06:20:00,94.55,94.61,94.46,94.56,3253800000.0
2008-03-14 06:25:00,94.56,94.63,94.53,94.59,3028300000.0
2008-03-14 06:30:00,94.59,94.61,94.505,94.53,3453200000.0
2008-03-14 06:35:00,94.53,94.55,94.39,94.44,3269800000.0
2008-03-14 06:40:00,94.44,94.45,94.36,94.39,3737900000.0
2008-03-14 06:45:00,94.39,94.46,94.38,94.39,3375100000.0
2008-03-14 06:50:00,94.39,94.45,94.34,94.4,3268300000.0
2008-03-14 06:55:00,94.4,94.47,94.4,94.44,3225000000.0
2008-03-14 07:00:00,94.44,94.54,94.43,94.47,3578800000.0
2008-03-14 07:05:00,94.47,94.49,94.42,94.47,4190800000.0
2008-03-14 07:10:00,94.47,94.52,94.43,94.43,3348500000.0
2008-03-14 07:15:00,94.43,94.51,94.38,94.39,3524600000.0
2008-03-14 07:20:00,94.38,94.39,94.18,94.185,3339700000.0
2008-03-14 07:25:00,94.185,94.28,94.16,94.21,4019100000.0
2008-03-14 07:30:00,94.21,94.31,94.11,94.25,1074100000.0
2008-03-14 07:35:00,94.25,94.395,94.24,94.38,1715800000.0
2008-03-14 07:40:00,94.385,94.52,94.365,94.515,1142900000.0
2008-03-14 07:45:00,94.515,94.515,94.46,94.48,1237400000.0
2008-03-14 07:50:00,94.48,94.54,94.425,94.52,1835700000.0
2008-03-14 07:55:00,94.52,94.54,94.485,94.53,2420700000.0
2008-03-14 08:00:00,94.52,94.595,94.505,94.575,1614800000.0
2008-03-14 08:05:00,94.575,94.68,94.575,94.65,2664400000.0
2008-03-14 08:10:00,94.645,94.715,94.63,94.65,2019400000.0
2008-03-14 08:15:00,94.65,94.66,94.625,94.65,2233500000.0
2008-03-14 08:20:00,94.65,94.67,94.6,94.6,2598400000.0
2008-03-14 08:25:00,94.6,94.635,94.555,94.61,3768000000.0
2008-03-14 08:30:00,94.61,94.68,94.61,94.63,2612200000.0
2008-03-14 08:35:00,94.63,94.67,94.61,94.635,1791600000.0
2008-03-14 08:40:00,94.635,94.66,94.595,94.65,1820900000.0
2008-03-14 08:45:00,94.65,94.655,94.59,94.61,1964500000.0
2008-03-14 08:50:00,94.61,94.645,94.61,94.645,1727600000.0
2008-03-14 08:55:00,94.64,94.7,94.61,94.66,2112700000.0
2008-03-14 09:00:00,94.66,94.68,94.59,94.65,2436000000.0
2008-03-14 09:05:00,94.65,94.695,94.62,94.68,2736500000.0
2008-03-14 09:10:00,94.68,94.81,94.675,94.8,1361200000.0
2008-03-14 09:15:00,94.8,94.805,94.725,94.745,1281500000.0
2008-03-14 09:20:00,94.745,94.785,94.65,94.66,1540100000.0
2008-03-14 09:25:00,94.66,94.715,94.655,94.68,1623700000.0
2008-03-14 09:30:00,94.68,94.72,94.63,94.63,754900000.0
2008-03-14 09:35:00,94.635,94.79,94.63,94.67,1020800000.0
2008-03-14 09:40:00,94.67,94.7,94.51,94.57,685400000.0
2008-03-14 09:45:00,94.56,94.58,94.49,94.53,938900000.0
2008-03-14 09:50:00,94.53,94.61,94.515,94.58,715000000.0
2008-03-14 09:55:00,94.58,94.67,94.53,94.535,827600000.0
2008-03-14 10:00:00,94.535,94.59,94.52,94.55,1431700000.0
2008-03-14 10:05:00,94.55,94.65,94.55,94.595,1472900000.0
2008-03-14 10:10:00,94.595,94.64,94.585,94.61,991200000.0
2008-03-14 10:15:00,94.61,94.63,94.56,94.61,608000000.0
2008-03-14 10:20:00,94.61,94.62,94.53,94.575,1272900000.0
2008-03-14 10:25:00,94.575,94.6,94.55,94.55,1238600000.0
2008-03-14 10:30:00,94.55,94.625,94.53,94.56,928600000.0
2008-03-14 10:35:00,94.56,94.65,94.56,94.65,1337400000.0
2008-03-14 10:40:00,94.65,94.76,94.615,94.76,1306900000.0
2008-03-14 10:45:00,94.76,94.77,94.695,94.75,1031200000.0
2008-03-14 10:50:00,94.75,94.885,94.75,94.855,555100000.0
2008-03-14 10:55:00,94.855,94.93,94.85,94.91,489500000.0
2008-03-14 11:00:00,94.91,94.92,94.87,94.88,489700000.0
2008-03-14 11:05:00,94.88,94.89,94.81,94.86,406800000.0
2008-03-14 11:10:00,94.86,94.88,94.77,94.81,558600000.0
2008-03-14 11:15:00,94.81,94.88,94.81,94.86,794100000.0
2008-03-14 11:20:00,94.86,94.86,94.74,94.83,726400000.0
2008-03-14 11:25:00,94.825,94.985,94.815,94.98,1018700000.0
2008-03-14 11:30:00,94.98,95.01,94.97,95.0,1492400000.0
2008-03-14 11:35:00,95.0,95.02,94.98,95.0,1770000000.0
2008-03-14 11:40:00,95.0,95.02,94.97,94.97,2003000000.0
2008-03-14 11:45:00,94.97,95.0,94.87,94.91,1916400000.0
2008-03-14 11:50:00,94.91,94.91,94.82,94.82,997900000.0
2008-03-14 11:55:00,94.82,94.835,94.78,94.81,1134300000.0
2008-03-14 12:00:00,94.81,94.81,94.675,94.72,1228900000.0
2008-03-14 12:05:00,94.72,94.74,94.66,94.7,770500000.0
2008-03-14 12:10:00,94.7,94.78,94.68,94.72,1062000000.0
2008-03-14 12:15:00,94.72,94.81,94.705,94.71,853500000.0
2008-03-14 12:20:00,94.71,94.75,94.66,94.7,663300000.0
2008-03-14 12:25:00,94.7,94.79,94.66,94.755,595600000.0
2008-03-14 12:30:00,94.755,94.81,94.75,94.79,635900000.0
2008-03-14 12:35:00,94.79,94.8,94.68,94.71,552400000.0
2008-03-14 12:40:00,94.71,94.725,94.57,94.64,663200000.0
2008-03-14 12:45:00,94.64,94.75,94.64,94.655,803800000.0
2008-03-14 12:50:00,94.655,94.7,94.64,94.69,1736500000.0
2008-03-14 12:55:00,94.69,94.69,94.595,94.6,995400000.0
2008-03-14 13:00:00,94.6,94.62,94.57,94.58,1422900000.0
2008-03-14 13:05:00,94.58,94.61,94.485,94.495,666800000.0
2008-03-14 13:10:00,94.495,94.52,94.45,94.52,1398700000.0
2008-03-14 13:15:00,94.52,94.57,94.3,94.34,1675100000.0
2008-03-14 13:20:00,94.34,94.45,94.32,94.365,1210000000.0
2008-03-14 13:25:00,94.365,94.44,94.34,94.41,1111200000.0
2008-03-14 13:30:00,94.41,94.435,94.245,94.315,2367000000.0
2008-03-14 13:35:00,94.315,94.42,94.26,94.395,933300000.0
2008-03-14 13:40:00,94.395,94.46,94.32,94.43,1184300000.0
2008-03-14 13:45:00,94.43,94.51,94.38,94.38,1127100000.0
2008-03-14 13:50:00,94.38,94.42,94.35,94.37,1364500000.0
2008-03-14 13:55:00,94.37,94.46,94.36,94.405,1234200000.0
2008-03-14 14:00:00,94.405,94.43,94.36,94.37,1016200000.0
2008-03-14 14:05:00,94.37,94.425,94.34,94.38,703500000.0
2008-03-14 14:10:00,94.38,94.44,94.38,94.42,879700000.0
2008-03-14 14:15:00,94.42,94.445,94.35,94.37,1090600000.0
2008-03-14 14:20:00,94.37,94.415,94.185,94.23,1255000000.0
2008-03-14 14:25:00,94.23,94.265,94.155,94.175,1407600000.0
2008-03-14 14:30:00,94.145,94.95,94.115,94.68,1756100000.0
2008-03-14 14:35:00,94.68,94.91,94.61,94.87,2515000000.0
2008-03-14 14:40:00,94.87,94.92,94.735,94.865,2602400000.0
2008-03-14 14:45:00,94.875,95.02,94.83,94.92,2687500000.0
2008-03-14 14:50:00,94.92,94.94,94.755,94.78,1118600000.0
2008-03-14 14:55:00,94.78,94.8,94.625,94.77,1356400000.0
2008-03-14 15:00:00,94.77,94.92,94.73,94.85,1170500000.0
2008-03-14 15:05:00,94.85,95.05,94.85,94.995,1290000000.0
2008-03-14 15:10:00,94.995,95.355,94.98,95.0,1218500000.0
2008-03-14 15:15:00,95.01,95.24,94.99,95.24,1502700000.0
2008-03-14 15:20:00,95.24,95.33,94.98,95.02,1644500000.0
2008-03-14 15:25:00,95.04,95.04,94.805,94.92,1691600000.0
2008-03-14 15:30:00,94.92,94.925,94.32,94.32,1406880000.0
2008-03-14 15:35:00,94.32,94.69,94.285,94.51,1266000000.0
2008-03-14 15:40:00,94.5,94.64,94.45,94.57,1064600000.0
2008-03-14 15:45:00,94.57,94.58,94.0,94.115,1158500000.0
2008-03-14 15:50:00,94.115,94.25,93.93,94.04,1322900000.0
2008-03-14 15:55:00,94.05,94.18,93.835,93.865,1449600000.0
2008-03-14 16:00:00,93.86,93.885,93.58,93.665,1050600000.0
2008-03-14 16:05:00,93.665,94.295,93.665,94.26,815600000.0
2008-03-14 16:10:00,94.26,94.26,93.965,94.15,1381600000.0
2008-03-14 16:15:00,94.15,94.3,94.04,94.155,1510800000.0
2008-03-14 16:20:00,94.155,94.36,94.03,94.32,2094900000.0
2008-03-14 16:25:00,94.32,94.325,94.1,94.14,2105700000.0
2008-03-14 16:30:00,94.14,94.25,93.97,94.03,1886800000.0
2008-03-14 16:35:00,94.03,94.08,93.82,93.87,1477800000.0
2008-03-14 16:40:00,93.87,93.9,93.69,93.84,1943500000.0
2008-03-14 16:45:00,93.84,94.265,93.84,94.22,1372100000.0
2008-03-14 16:50:00,94.22,94.25,94.09,94.21,1451700000.0
2008-03-14 16:55:00,94.21,94.31,94.11,94.11,1718200000.0
2008-03-14 17:00:00,94.11,94.18,94.0,94.11,1489200000.0
2008-03-14 17:05:00,94.1,94.3,94.08,94.19,1181600000.0
2008-03-14 17:10:00,94.19,94.26,94.06,94.1,1548100000.0
2008-03-14 17:15:00,94.09,94.13,93.97,93.97,1349600000.0
2008-03-14 17:20:00,93.97,94.09,93.925,93.93,1405000000.0
2008-03-14 17:25:00,93.93,94.01,93.89,93.98,1166900000.0
2008-03-14 17:30:00,93.97,94.03,93.87,93.92,1385300000.0
2008-03-14 17:35:00,93.92,94.03,93.9,93.95,908500000.0
2008-03-14 17:40:00,93.95,93.97,93.76,93.91,1201200000.0
2008-03-14 17:45:00,93.91,94.05,93.82,93.94,1298200000.0
2008-03-14 17:50:00,93.94,93.99,93.79,93.82,869500000.0
2008-03-14 17:55:00,93.82,93.95,93.64,93.88,993400000.0
2008-03-14 18:00:00,93.88,93.99,93.87,93.945,1287200000.0
2008-03-14 18:05:00,93.945,93.99,93.88,93.92,1197400000.0
2008-03-14 18:10:00,93.92,94.09,93.92,94.075,1129000000.0
2008-03-14 18:15:00,94.08,94.08,93.96,94.0,1079000000.0
2008-03-14 18:20:00,94.0,94.01,93.93,93.96,859400000.0
2008-03-14 18:25:00,93.96,94.1,93.91,94.05,1340600000.0
2008-03-14 18:30:00,94.055,94.1,93.99,94.085,1400300000.0
2008-03-14 18:35:00,94.09,94.14,94.03,94.04,1383100000.0
2008-03-14 18:40:00,94.04,94.065,93.94,94.01,773300000.0
2008-03-14 18:45:00,94.0,94.09,93.92,94.04,1057400000.0
2008-03-14 18:50:00,94.04,94.12,94.035,94.065,1293100000.0
2008-03-14 18:55:00,94.065,94.065,93.93,93.93,1364100000.0
2008-03-14 19:00:00,93.93,94.0,93.87,93.92,879500000.0
2008-03-14 19:05:00,93.92,93.96,93.88,93.95,508600000.0
2008-03-14 19:10:00,93.95,93.96,93.85,93.91,1272600000.0
2008-03-14 19:15:00,93.91,93.96,93.9,93.91,1526500000.0
2008-03-14 19:20:00,93.91,93.92,93.75,93.76,1566600000.0
2008-03-14 19:25:00,93.76,93.79,93.61,93.61,1976800000.0
2008-03-14 19:30:00,93.61,93.82,93.59,93.73,2393300000.0
2008-03-14 19:35:00,93.73,93.82,93.665,93.68,1556400000.0
2008-03-14 19:40:00,93.68,93.68,93.5,93.54,1229800000.0
2008-03-14 19:45:00,93.54,93.63,93.49,93.6,1636500000.0
2008-03-14 19:50:00,93.6,93.665,93.57,93.63,1581400000.0
2008-03-14 19:55:00,93.63,93.7,93.545,93.545,1517500000.0
2008-03-14 20:00:00,93.53,93.57,93.49,93.55,1075500000.0
2008-03-14 20:05:00,93.55,93.56,93.5,93.53,1102700000.0
2008-03-14 20:10:00,93.53,93.54,93.42,93.43,962200000.0
2008-03-14 20:15:00,93.43,93.45,93.35,93.36,1088300000.0
2008-03-14 20:20:00,93.36,93.4,93.16,93.3,957400000.0
2008-03-14 20:25:00,93.3,93.335,92.92,93.06,790700000.0
2008-03-14 20:30:00,93.04,93.07,92.895,92.92,1269800000.0
2008-03-14 20:35:00,92.93,92.995,92.71,92.87,1359700000.0
2008-03-14 20:40:00,92.88,93.29,92.85,93.24,1001600000.0
2008-03-14 20:45:00,93.24,93.24,92.9,92.93,1163300000.0
2008-03-14 20:50:00,92.93,93.06,92.87,92.99,1406400000.0
2008-03-14 20:55:00,92.99,93.05,92.985,93.0,1144300000.0
2008-03-14 21:00:00,93.0,93.01,92.91,92.94,1321400000.0
2008-03-14 21:05:00,92.94,92.98,92.88,92.97,845200000.0
2008-03-14 21:10:00,92.98,93.16,92.98,93.14,818900000.0
2008-03-14 21:15:00,93.14,93.38,93.1,93.32,785600000.0
2008-03-14 21:20:00,93.32,93.36,93.27,93.345,836200000.0
2008-03-14 21:25:00,93.345,93.61,93.345,93.56,1263200000.0
2008-03-14 21:30:00,93.56,93.62,93.045,93.14,1617800000.0
2008-03-14 21:35:00,93.14,93.28,93.14,93.22,1310100000.0
2008-03-14 21:40:00,93.22,93.22,92.97,92.975,1271500000.0
2008-03-14 21:45:00,92.975,93.005,92.78,92.87,1219100000.0
2008-03-14 21:50:00,92.87,93.035,92.85,92.95,1153500000.0
2008-03-14 21:55:00,92.95,93.06,92.95,93.06,918800000.0
2008-03-14 22:00:00,93.06,93.1,93.0,93.0,2438400000.0
2008-03-14 22:05:00,93.0,93.05,93.0,93.02,2049700000.0
2008-03-14 22:10:00,93.02,93.05,92.99,93.01,601200000.0
2008-03-14 22:15:00,93.01,93.09,93.01,93.03,622400000.0
2008-03-14 22:20:00,93.03,93.1,93.02,93.045,950500000.0
2008-03-14 22:25:00,93.045,93.06,93.02,93.03,1132000000.0
2008-03-14 22:30:00,93.03,93.05,92.87,92.91,1103000000.0
2008-03-14 22:35:00,92.91,92.98,92.86,92.97,719800000.0
2008-03-14 22:40:00,92.97,93.07,92.92,93.03,1514900000.0
2008-03-14 22:45:00,93.03,93.04,92.985,93.01,2300500000.0
2008-03-14 22:50:00,93.01,93.02,92.745,92.83,570300000.0
2008-03-14 22:55:00,92.83,92.84,92.73,92.8,236600000.0
2008-03-16 23:00:00,92.895,92.908,92.66,92.679,989400000.0
2008-03-16 23:05:00,92.663,92.712,92.538,92.553,988700000.0
2008-03-16 23:10:00,92.545,92.575,92.445,92.445,809500000.0
2008-03-16 23:15:00,92.474,92.504,92.433,92.456,1068600000.0
2008-03-16 23:20:00,92.442,92.496,92.436,92.485,926600000.0
2008-03-16 23:25:00,92.509,92.509,92.395,92.416,875800000.0
2008-03-16 23:30:00,92.419,92.446,92.366,92.369,857900000.0
2008-03-16 23:35:00,92.378,92.418,92.374,92.402,1016700000.0
2008-03-16 23:40:00,92.39,92.459,92.39,92.403,881300000.0
2008-03-16 23:45:00,92.403,92.412,92.277,92.306,935900000.0
2008-03-16 23:50:00,92.281,92.304,92.12,92.267,901200000.0
2008-03-16 23:55:00,92.255,92.361,92.195,92.245,941200000.0
2008-03-17 00:00:00,92.21,92.22,91.96,92.06,3044200000.0
2008-03-17 00:05:00,92.06,92.11,91.85,91.99,2738300000.0
2008-03-17 00:10:00,91.99,92.07,91.92,91.98,1963500000.0
2008-03-17 00:15:00,91.98,91.98,91.84,91.91,2683900000.0
2008-03-17 00:20:00,91.91,91.96,91.84,91.96,410400000.0
2008-03-17 00:25:00,91.94,92.0,91.84,91.85,575800000.0
2008-03-17 00:30:00,91.85,91.97,91.82,91.94,575200000.0
2008-03-17 00:35:00,91.93,92.15,91.91,92.1,590600000.0
2008-03-17 00:40:00,92.1,92.35,92.06,92.27,504000000.0
2008-03-17 00:45:00,92.27,92.42,92.22,92.4,650300000.0
2008-03-17 00:50:00,92.4,92.67,92.4,92.65,622700000.0
2008-03-17 00:55:00,92.65,92.95,92.62,92.87,1026700000.0
2008-03-17 01:00:00,92.87,92.93,92.5,92.52,1044900000.0
2008-03-17 01:05:00,92.52,92.85,92.51,92.66,1078700000.0
2008-03-17 01:10:00,92.66,93.48,92.54,92.925,1403700000.0
2008-03-17 01:15:00,92.91,93.48,92.76,93.48,1106600000.0
2008-03-17 01:20:00,93.48,93.5,93.17,93.25,861400000.0
2008-03-17 01:25:00,93.25,93.42,93.18,93.37,1088300000.0
2008-03-17 01:30:00,93.37,93.44,93.27,93.28,1478600000.0
2008-03-17 01:35:00,93.28,93.29,92.855,92.9,1016700000.0
2008-03-17 01:40:00,92.9,93.16,92.84,92.85,1141600000.0
2008-03-17 01:45:00,92.85,92.93,92.62,92.77,1578500000.0
2008-03-17 01:50:00,92.76,92.76,92.6,92.66,1434900000.0
2008-03-17 01:55:00,92.65,92.7,92.555,92.61,1092800000.0
2008-03-17 02:00:00,92.61,92.63,92.3,92.38,1428300000.0
2008-03-17 02:05:00,92.37,92.43,92.03,92.28,1389400000.0
2008-03-17 02:10:00,92.28,92.32,92.13,92.22,2077500000.0
2008-03-17 02:15:00,92.22,92.23,92.01,92.115,1465300000.0
2008-03-17 02:20:00,92.115,92.23,91.71,91.83,2218900000.0
2008-03-17 02:25:00,91.84,91.88,91.21,91.23,1716800000.0
2008-03-17 02:30:00,91.23,91.34,90.99,91.25,1511300000.0
2008-03-17 02:35:00,91.26,91.43,91.24,91.34,1760200000.0
2008-03-17 02:40:00,91.34,91.47,91.27,91.36,1845300000.0
2008-03-17 02:45:00,91.36,91.5,91.27,91.5,1910200000.0
2008-03-17 02:50:00,91.5,91.63,91.12,91.12,1189900000.0
2008-03-17 02:55:00,91.04,91.31,90.73,91.01,1313100000.0
2008-03-17 03:00:00,91.01,91.05,90.835,90.98,1970100000.0
2008-03-17 03:05:00,90.98,91.04,90.73,90.9,2104200000.0
2008-03-17 03:10:00,90.9,91.08,90.825,91.03,1394700000.0
2008-03-17 03:15:00,91.03,91.16,90.99,91.0,1822300000.0
2008-03-17 03:20:00,91.0,91.01,90.815,90.84,1756300000.0
2008-03-17 03:25:00,90.85,90.96,90.77,90.93,1964100000.0
2008-03-17 03:30:00,90.93,90.93,90.57,90.62,2062900000.0
2008-03-17 03:35:00,90.62,90.67,90.44,90.58,1933900000.0
2008-03-17 03:40:00,90.58,90.79,90.58,90.78,1105700000.0
2008-03-17 03:45:00,90.78,90.84,90.735,90.82,1413000000.0
2008-03-17 03:50:00,90.82,90.86,90.59,90.665,2125700000.0
2008-03-17 03:55:00,90.665,90.74,90.62,90.65,1211300000.0
2008-03-17 04:00:00,90.65,90.67,90.53,90.56,1216000000.0
2008-03-17 04:05:00,90.56,90.615,90.525,90.555,1372600000.0
2008-03-17 04:10:00,90.555,90.555,90.25,90.26,1027500000.0
2008-03-17 04:15:00,90.26,90.29,89.16,89.4,1870300000.0
2008-03-17 04:20:00,89.4,89.4,88.145,88.23,2221200000.0
2008-03-17 04:25:00,88.24,88.56,88.16,88.38,2860400000.0
2008-03-17 04:30:00,88.38,88.61,88.3,88.6,2571900000.0
2008-03-17 04:35:00,88.6,89.53,88.56,89.13,2165500000.0
2008-03-17 04:40:00,89.13,89.245,88.81,88.84,1995300000.0
2008-03-17 04:45:00,88.84,88.99,88.75,88.96,1782100000.0
2008-03-17 04:50:00,88.96,89.01,88.42,88.495,1383300000.0
2008-03-17 04:55:00,88.48,88.78,88.42,88.78,1541600000.0
2008-03-17 05:00:00,88.78,88.99,88.71,88.885,1772500000.0
2008-03-17 05:05:00,88.885,89.065,88.82,89.04,1508200000.0
2008-03-17 05:10:00,89.04,89.065,88.86,88.955,1563300000.0
2008-03-17 05:15:00,88.955,89.125,88.955,89.05,1199100000.0
2008-03-17 05:20:00,89.045,89.12,88.97,89.03,2511000000.0
2008-03-17 05:25:00,89.03,89.21,89.02,89.13,2299700000.0
2008-03-17 05:30:00,89.135,89.23,89.04,89.07,2819700000.0
2008-03-17 05:35:00,89.1,89.19,89.05,89.13,1460500000.0
2008-03-17 05:40:00,89.13,89.25,89.11,89.24,2035400000.0
2008-03-17 05:45:00,89.24,89.305,89.14,89.15,1444600000.0
2008-03-17 05:50:00,89.15,89.36,89.115,89.33,2157700000.0
2008-03-17 05:55:00,89.33,89.44,89.275,89.405,1526700000.0
2008-03-17 06:00:00,89.405,89.62,89.405,89.585,1849400000.0
2008-03-17 06:05:00,89.58,89.9,89.48,89.8,2172600000.0
2008-03-17 06:10:00,89.8,90.11,89.78,89.87,2169300000.0
2008-03-17 06:15:00,89.87,89.89,89.47,89.5,2587100000.0
2008-03-17 06:20:00,89.5,89.69,89.47,89.66,2592200000.0
2008-03-17 06:25:00,89.66,89.87,89.655,89.85,1906200000.0
2008-03-17 06:30:00,89.85,89.92,89.78,89.8,1077400000.0
2008-03-17 06:35:00,89.8,89.93,89.8,89.835,1058200000.0
2008-03-17 06:40:00,89.835,89.915,89.815,89.895,1194700000.0
2008-03-17 06:45:00,89.89,89.91,89.79,89.83,869800000.0
2008-03-17 06:50:00,89.83,89.89,89.83,89.835,1161700000.0
2008-03-17 06:55:00,89.835,89.93,89.76,89.93,1309800000.0
2008-03-17 07:00:00,89.93,89.94,89.81,89.83,724500000.0
2008-03-17 07:05:00,89.83,89.89,89.755,89.765,1040500000.0
2008-03-17 07:10:00,89.76,89.8,89.59,89.62,1056900000.0
2008-03-17 07:15:00,89.62,89.7,89.41,89.41,766000000.0
2008-03-17 07:20:00,89.41,89.43,89.11,89.13,1067400000.0
2008-03-17 07:25:00,89.13,89.27,89.11,89.26,807000000.0
2008-03-17 07:30:00,89.26,89.46,89.25,89.42,1564300000.0
2008-03-17 07:35:00,89.41,89.66,89.4,89.56,1421400000.0
2008-03-17 07:40:00,89.56,89.66,89.54,89.54,991400000.0
2008-03-17 07:45:00,89.54,89.67,89.48,89.64,1118000000.0
2008-03-17 07:50:00,89.63,89.75,89.63,89.705,2366600000.0
2008-03-17 07:55:00,89.705,89.81,89.66,89.77,2437300000.0
2008-03-17 08:00:00,89.77,89.82,89.68,89.76,1502200000.0
2008-03-17 08:05:00,89.76,89.96,89.75,89.96,1238100000.0
2008-03-17 08:10:00,89.96,90.17,89.905,90.16,1544700000.0
2008-03-17 08:15:00,90.16,90.27,90.05,90.06,1013600000.0
2008-03-17 08:20:00,90.06,90.22,90.05,90.22,1639300000.0
2008-03-17 08:25:00,90.22,90.355,90.2,90.275,926300000.0
2008-03-17 08:30:00,90.275,90.32,90.18,90.185,802600000.0
2008-03-17 08:35:00,90.185,90.185,89.89,89.995,1107900000.0
2008-03-17 08:40:00,89.995,90.01,89.88,89.955,906600000.0
2008-03-17 08:45:00,89.955,89.98,89.91,89.96,723800000.0
2008-03-17 08:50:00,89.95,90.07,89.94,90.04,1304000000.0
2008-03-17 08:55:00,90.03,90.11,90.03,90.07,1013600000.0
2008-03-17 09:00:00,90.07,90.185,90.05,90.155,1020000000.0
2008-03-17 09:05:00,90.15,90.2,89.89,90.0,1181400000.0
2008-03-17 09:10:00,90.0,90.095,89.95,90.085,1346100000.0
2008-03-17 09:15:00,90.085,90.31,90.075,90.29,651900000.0
2008-03-17 09:20:00,90.29,90.325,90.13,90.165,651600000.0
2008-03-17 09:25:00,90.165,90.265,90.12,90.13,1278600000.0
2008-03-17 09:30:00,90.13,90.35,90.11,90.34,1154500000.0
2008-03-17 09:35:00,90.34,90.63,90.33,90.505,1812900000.0
2008-03-17 09:40:00,90.505,90.51,90.31,90.37,2155100000.0
2008-03-17 09:45:00,90.37,90.43,90.24,90.4,1795500000.0
2008-03-17 09:50:00,90.39,90.39,90.205,90.22,239500000.0
2008-03-17 09:55:00,90.22,90.3,90.175,90.18,167300000.0
2008-03-17 10:00:00,90.17,90.175,90.07,90.09,769500000.0
2008-03-17 10:05:00,90.1,90.125,89.89,90.03,2122000000.0
2008-03-17 10:10:00,90.03,90.08,89.73,89.84,1771800000.0
2008-03-17 10:15:00,89.845,90.04,89.83,90.02,2171200000.0
2008-03-17 10:20:00,90.02,90.18,90.02,90.17,1649400000.0
2008-03-17 10:25:00,90.17,90.3,90.155,90.24,2155700000.0
2008-03-17 10:30:00,90.23,90.25,90.09,90.12,1645700000.0
2008-03-17 10:35:00,90.12,90.18,90.06,90.09,1596100000.0
2008-03-17 10:40:00,90.09,90.1,90.0,90.02,1014600000.0
2008-03-17 10:45:00,90.02,90.09,89.935,89.95,2454300000.0
2008-03-17 10:50:00,89.95,89.95,89.78,89.78,1956600000.0
2008-03-17 10:55:00,89.78,89.87,89.72,89.87,1871400000.0
2008-03-17 11:00:00,89.865,89.88,89.73,89.88,2321200000.0
2008-03-17 11:05:00,89.88,89.88,89.67,89.67,1888600001.0
2008-03-17 11:10:00,89.68,89.7,89.41,89.49,1900300000.0
2008-03-17 11:15:00,89.49,89.5,89.13,89.28,2158900000.0
2008-03-17 11:20:00,89.28,89.495,89.27,89.49,2206700000.0
2008-03-17 11:25:00,89.49,89.64,89.485,89.51,2085700000.0
2008-03-17 11:30:00,89.51,89.64,89.45,89.62,1664300000.0
2008-03-17 11:35:00,89.625,89.67,89.56,89.575,1431800000.0
2008-03-17 11:40:00,89.575,89.795,89.54,89.74,1970900000.0
2008-03-17 11:45:00,89.74,89.935,89.66,89.7,1726800000.0
2008-03-17 11:50:00,89.7,89.81,89.7,89.72,2581900000.0
2008-03-17 11:55:00,89.72,89.79,89.66,89.79,2097000000.0
2008-03-17 12:00:00,89.79,89.82,89.66,89.72,1971200000.0
2008-03-17 12:05:00,89.72,90.02,89.72,89.93,1987900002.0
2008-03-17 12:10:00,89.93,89.95,89.66,89.66,2269600000.0
2008-03-17 12:15:00,89.66,89.67,89.51,89.54,1365700000.0
2008-03-17 12:20:00,89.54,89.58,89.515,89.515,1188000000.0
2008-03-17 12:25:00,89.515,89.54,89.45,89.48,1418300000.0
2008-03-17 12:30:00,89.48,89.64,89.39,89.64,1326700001.0
2008-03-17 12:35:00,89.64,89.64,89.36,89.375,1353300000.0
2008-03-17 12:40:00,89.375,89.44,89.275,89.29,1291200000.0
2008-03-17 12:45:00,89.29,89.29,88.94,89.1,1387900000.0
2008-03-17 12:50:00,89.1,89.16,88.96,88.96,972800000.0
2008-03-17 12:55:00,88.97,88.98,88.75,88.82,1383700000.0
2008-03-17 13:00:00,88.82,89.02,88.815,88.94,1304700000.0
2008-03-17 13:05:00,88.95,89.06,88.91,89.06,1334700000.0
2008-03-17 13:10:00,89.06,89.27,89.03,89.26,1440600000.0
2008-03-17 13:15:00,89.26,89.28,89.12,89.14,1761000000.0
2008-03-17 13:20:00,89.14,89.28,89.125,89.24,1050900000.0
2008-03-17 13:25:00,89.24,89.28,88.98,89.01,1211300000.0
2008-03-17 13:30:00,89.01,89.06,88.95,88.98,1059300000.0
2008-03-17 13:35:00,88.98,89.05,88.97,89.03,948900000.0
2008-03-17 13:40:00,89.03,89.22,89.03,89.18,1018600000.0
2008-03-17 13:45:00,89.18,89.27,89.155,89.27,1931700000.0
2008-03-17 13:50:00,89.27,89.325,89.2,89.2,1731400000.0
2008-03-17 13:55:00,89.2,89.33,89.16,89.18,1036700000.0
2008-03-17 14:00:00,89.18,89.53,89.16,89.5,1028800000.0
2008-03-17 14:05:00,89.5,89.54,89.44,89.46,1084700000.0
2008-03-17 14:10:00,89.46,89.47,89.2,89.22,1261200000.0
2008-03-17 14:15:00,89.22,89.43,89.19,89.29,1113700000.0
2008-03-17 14:20:00,89.29,89.34,89.18,89.255,1207900000.0
2008-03-17 14:25:00,89.255,89.3,89.18,89.27,1052100000.0
2008-03-17 14:30:00,89.27,89.3,89.18,89.23,1301999995.0
2008-03-17 14:35:00,89.24,89.27,89.16,89.21,842200000.0
2008-03-17 14:40:00,89.21,89.32,89.17,89.29,1103700005.0
2008-03-17 14:45:00,89.29,89.47,89.29,89.33,578200000.0
2008-03-17 14:50:00,89.33,89.53,89.24,89.46,1262100001.0
2008-03-17 14:55:00,89.46,89.575,89.4,89.44,1702700000.0
2008-03-17 15:00:00,89.44,89.49,89.36,89.39,1909400000.0
2008-03-17 15:05:00,89.39,89.41,89.34,89.39,1976300000.0
2008-03-17 15:10:00,89.39,89.4,89.23,89.23,863100000.0
2008-03-17 15:15:00,89.23,89.31,89.1,89.28,2373999999.0
2008-03-17 15:20:00,89.28,89.31,88.99,89.06,2160400000.0
2008-03-17 15:25:00,89.055,89.09,88.89,88.93,1840400000.0
2008-03-17 15:30:00,88.93,89.12,88.91,89.03,1726000000.0
2008-03-17 15:35:00,89.03,89.4,89.02,89.36,1794900000.0
2008-03-17 15:40:00,89.36,89.495,89.29,89.3,1475000000.0
2008-03-17 15:45:00,89.3,89.36,89.17,89.29,1302500000.0
2008-03-17 15:50:00,89.29,89.53,89.21,89.235,1405400000.0
2008-03-17 15:55:00,89.24,89.25,89.07,89.12,870400000.0
2008-03-17 16:00:00,89.12,89.33,89.1,89.24,889600000.0
2008-03-17 16:05:00,89.24,89.33,89.1,89.3,1163200000.0
2008-03-17 16:10:00,89.3,89.46,89.23,89.37,1104400000.0
2008-03-17 16:15:00,89.37,89.38,89.25,89.29,1054200000.0
2008-03-17 16:20:00,89.29,89.39,89.23,89.375,1349600000.0
2008-03-17 16:25:00,89.38,89.79,89.35,89.62,1266900000.0
2008-03-17 16:30:00,89.62,89.69,89.365,89.37,1155400000.0
2008-03-17 16:35:00,89.37,89.52,89.31,89.52,1425100000.0
2008-03-17 16:40:00,89.52,89.76,89.49,89.655,1360000000.0
2008-03-17 16:45:00,89.64,89.73,89.51,89.65,1349700000.0
2008-03-17 16:50:00,89.65,89.86,89.595,89.68,1373500000.0
2008-03-17 16:55:00,89.68,89.73,89.43,89.5,1056100000.0
2008-03-17 17:00:00,89.51,89.56,89.42,89.45,892200000.0
2008-03-17 17:05:00,89.45,89.545,89.375,89.47,1346800000.0
2008-03-17 17:10:00,89.47,89.51,89.35,89.35,1795500000.0
2008-03-17 17:15:00,89.35,89.35,89.04,89.1,1841100000.0
2008-03-17 17:20:00,89.1,89.215,89.09,89.11,1674800000.0
2008-03-17 17:25:00,89.11,89.15,88.975,89.03,1631900000.0
2008-03-17 17:30:00,89.03,89.19,89.03,89.18,1899300000.0
2008-03-17 17:35:00,89.18,89.35,89.15,89.34,1742100000.0
2008-03-17 17:40:00,89.34,89.62,89.31,89.34,1661900000.0
2008-03-17 17:45:00,89.34,89.425,89.27,89.38,2217400000.0
2008-03-17 17:50:00,89.38,89.42,89.215,89.23,2280400000.0
2008-03-17 17:55:00,89.24,89.24,88.93,88.93,2702300000.0
2008-03-17 18:00:00,88.93,88.95,88.79,88.92,2647500000.0
2008-03-17 18:05:00,88.92,89.04,88.87,89.02,2323400000.0
2008-03-17 18:10:00,89.02,89.13,89.01,89.09,2587100000.0
2008-03-17 18:15:00,89.09,89.09,88.885,88.9,2613800000.0
2008-03-17 18:20:00,88.9,88.91,88.62,88.62,1580700000.0
2008-03-17 18:25:00,88.62,88.63,88.54,88.62,1255300000.0
2008-03-17 18:30:00,88.62,88.72,88.56,88.61,1732800000.0
2008-03-17 18:35:00,88.61,88.73,88.6,88.72,1453800000.0
2008-03-17 18:40:00,88.72,88.77,88.68,88.735,1691500000.0
2008-03-17 18:45:00,88.735,88.83,88.73,88.81,1778700000.0
2008-03-17 18:50:00,88.81,88.85,88.79,88.82,1593700000.0
2008-03-17 18:55:00,88.82,88.96,88.81,88.87,1868400000.0
2008-03-17 19:00:00,88.87,88.92,88.86,88.87,2253100000.0
2008-03-17 19:05:00,88.87,88.89,88.68,88.68,1666000000.0
2008-03-17 19:10:00,88.68,88.73,88.65,88.7,2008300000.0
2008-03-17 19:15:00,88.7,88.73,88.65,88.71,1941300000.0
2008-03-17 19:20:00,88.71,88.71,88.565,88.64,1989400000.0
2008-03-17 19:25:00,88.64,88.65,88.52,88.64,1783500000.0
2008-03-17 19:30:00,88.64,88.66,88.56,88.56,1629900000.0
2008-03-17 19:35:00,88.56,88.63,88.48,88.5,1790200000.0
2008-03-17 19:40:00,88.5,88.57,88.44,88.54,1772600000.0
2008-03-17 19:45:00,88.54,88.645,88.51,88.59,1798200000.0
2008-03-17 19:50:00,88.59,88.64,88.52,88.64,2942900000.0
2008-03-17 19:55:00,88.64,88.72,88.595,88.71,1355900000.0
2008-03-17 20:00:00,88.72,88.99,88.72,88.98,1516500000.0
2008-03-17 20:05:00,88.99,89.15,88.98,89.1,1875700000.0
2008-03-17 20:10:00,89.09,89.09,88.82,88.88,1725900000.0
2008-03-17 20:15:00,88.88,88.96,88.72,88.89,1835300000.0
2008-03-17 20:20:00,88.89,88.97,88.87,88.88,1671700000.0
2008-03-17 20:25:00,88.89,88.92,88.865,88.89,1634600000.0
2008-03-17 20:30:00,88.89,89.01,88.85,89.01,2062500000.0
2008-03-17 20:35:00,89.01,89.22,89.0,89.205,1776000000.0
2008-03-17 20:40:00,89.205,89.38,89.185,89.3,1494300000.0
2008-03-17 20:45:00,89.3,89.375,89.18,89.26,1621300000.0
2008-03-17 20:50:00,89.26,89.34,89.25,89.27,2041000000.0
2008-03-17 20:55:00,89.27,89.37,89.26,89.32,1321000000.0
2008-03-17 21:00:00,89.32,89.38,89.24,89.36,1420400000.0
2008-03-17 21:05:00,89.36,89.605,89.33,89.49,1050000000.0
2008-03-17 21:10:00,89.49,89.55,89.48,89.535,1189500000.0
2008-03-17 21:15:00,89.53,89.57,89.45,89.47,1300100000.0
2008-03-17 21:20:00,89.47,89.64,89.47,89.61,1380700000.0
2008-03-17 21:25:00,89.61,89.81,89.61,89.72,1518800000.0
2008-03-17 21:30:00,89.715,89.89,89.715,89.84,1557400000.0
2008-03-17 21:35:00,89.845,89.955,89.82,89.85,1359600000.0
2008-03-17 21:40:00,89.85,89.905,89.83,89.895,1121900000.0
2008-03-17 21:45:00,89.89,89.905,89.715,89.745,1133000000.0
2008-03-17 21:50:00,89.745,89.76,89.59,89.645,1399100000.0
2008-03-17 21:55:00,89.645,89.66,89.4,89.42,1622800000.0
2008-03-17 22:00:00,89.42,89.42,89.3,89.315,915600000.0
2008-03-17 22:05:00,89.315,89.43,89.31,89.41,1164800000.0
2008-03-17 22:10:00,89.41,89.46,89.4,89.42,2483000000.0
2008-03-17 22:15:00,89.42,89.54,89.42,89.46,3426500000.0
2008-03-17 22:20:00,89.46,89.49,89.42,89.435,2297700000.0
2008-03-17 22:25:00,89.435,89.48,89.41,89.48,1525800000.0
2008-03-17 22:30:00,89.48,89.53,89.45,89.5,1864700000.0
2008-03-17 22:35:00,89.5,89.52,89.48,89.49,870000000.0
2008-03-17 22:40:00,89.49,89.665,89.49,89.665,1789100000.0
2008-03-17 22:45:00,89.665,89.79,89.65,89.725,3703200000.0
2008-03-17 22:50:00,89.725,89.805,89.655,89.71,3998800000.0
2008-03-17 22:55:00,89.71,89.72,89.69,89.69,1416700000.0
2008-03-17 23:00:00,89.69,89.72,89.58,89.69,4812800000.0
2008-03-17 23:05:00,89.69,89.7,89.59,89.645,5897700000.0
2008-03-17 23:10:00,89.65,89.685,89.62,89.63,926800000.0
2008-03-17 23:15:00,89.63,89.735,89.605,89.63,797000000.0
2008-03-17 23:20:00,89.63,89.71,89.63,89.655,977800000.0
2008-03-17 23:25:00,89.655,89.755,89.625,89.675,986000000.0
2008-03-17 23:30:00,89.675,89.84,89.62,89.8,722500000.0
2008-03-17 23:35:00,89.8,89.815,89.695,89.705,802400000.0
2008-03-17 23:40:00,89.705,89.715,89.44,89.51,880600000.0
2008-03-17 23:45:00,89.51,89.51,89.32,89.32,700400000.0
2008-03-17 23:50:00,89.32,89.335,89.225,89.265,706700000.0
2008-03-17 23:55:00,89.265,89.405,89.265,89.405,1298600000.0
2008-03-18 00:00:00,89.405,89.56,89.375,89.535,501000000.0
2008-03-18 00:05:00,89.535,89.625,89.535,89.62,486600000.0
2008-03-18 00:10:00,89.62,89.685,89.59,89.68,487500000.0
2008-03-18 00:15:00,89.68,89.68,89.59,89.61,359300000.0
2008-03-18 00:20:00,89.61,89.65,89.58,89.65,417900000.0
2008-03-18 00:25:00,89.65,89.67,89.605,89.61,403300000.0
2008-03-18 00:30:00,89.61,89.63,89.515,89.63,1008000000.0
2008-03-18 00:35:00,89.635,89.67,89.555,89.59,1425300000.0
2008-03-18 00:40:00,89.59,89.64,89.53,89.59,3356100000.0
2008-03-18 00:45:00,89.59,89.77,89.58,89.72,4363900001.0
2008-03-18 00:50:00,89.72,89.72,89.57,89.6,3463300000.0
2008-03-18 00:55:00,89.6,89.66,89.595,89.64,3320400000.0
2008-03-18 01:00:00,89.64,89.66,89.56,89.63,1694300000.0
2008-03-18 01:05:00,89.63,89.64,89.61,89.64,480900000.0
2008-03-18 01:10:00,89.64,89.74,89.62,89.65,1990500000.0
2008-03-18 01:15:00,89.65,89.705,89.63,89.68,4350600000.0
2008-03-18 01:20:00,89.68,89.69,89.63,89.66,3615100000.0
2008-03-18 01:25:00,89.66,89.72,89.66,89.71,1288200000.0
2008-03-18 01:30:00,89.71,89.71,89.62,89.65,1230100000.0
2008-03-18 01:35:00,89.65,89.67,89.59,89.63,1743100000.0
2008-03-18 01:40:00,89.63,89.63,89.37,89.43,6224300000.0
2008-03-18 01:45:00,89.43,89.505,89.41,89.43,1609100000.0
2008-03-18 01:50:00,89.42,89.42,89.32,89.345,1720200000.0
2008-03-18 01:55:00,89.345,89.35,89.215,89.275,1139500000.0
2008-03-18 02:00:00,89.29,89.345,89.22,89.25,1643700000.0
2008-03-18 02:05:00,89.25,89.35,89.24,89.32,1673200000.0
2008-03-18 02:10:00,89.32,89.4,89.295,89.37,1490000000.0
2008-03-18 02:15:00,89.38,89.4,89.26,89.335,1219100000.0
2008-03-18 02:20:00,89.335,89.345,89.23,89.29,1822500000.0
2008-03-18 02:25:00,89.29,89.34,89.115,89.12,2099400000.0
2008-03-18 02:30:00,89.12,89.18,88.955,89.115,1813900000.0
2008-03-18 02:35:00,89.115,89.13,88.94,88.97,2436899998.0
2008-03-18 02:40:00,88.98,89.01,88.8,88.84,2928300000.0
2008-03-18 02:45:00,88.84,88.98,88.84,88.92,2196000000.0
2008-03-18 02:50:00,88.92,89.11,88.89,89.08,1548899998.0
2008-03-18 02:55:00,89.09,89.16,89.06,89.14,1119200000.0
2008-03-18 03:00:00,89.14,89.18,89.11,89.12,1807700000.0
2008-03-18 03:05:00,89.12,89.155,89.04,89.11,2107699998.0
2008-03-18 03:10:00,89.11,89.15,89.06,89.06,2139000000.0
2008-03-18 03:15:00,89.06,89.07,88.98,88.995,1478900000.0
2008-03-18 03:20:00,88.995,88.995,88.93,88.94,1360900000.0
2008-03-18 03:25:00,88.94,88.98,88.91,88.98,2160499993.0
2008-03-18 03:30:00,88.98,89.01,88.93,88.96,806100000.0
2008-03-18 03:35:00,88.96,88.97,88.85,88.86,1190300000.0
2008-03-18 03:40:00,88.86,89.13,88.85,89.11,1225000000.0
2008-03-18 03:45:00,89.11,89.16,89.025,89.06,1153600000.0
2008-03-18 03:50:00,89.06,89.2,89.06,89.16,1491999995.0
2008-03-18 03:55:00,89.16,89.2,89.13,89.2,1404900000.0
2008-03-18 04:00:00,89.21,89.24,89.18,89.18,2747599998.0
2008-03-18 04:05:00,89.18,89.27,89.18,89.24,2668299997.0
2008-03-18 04:10:00,89.24,89.33,89.24,89.29,2075400000.0
2008-03-18 04:15:00,89.29,89.3,89.24,89.24,4636200000.0
2008-03-18 04:20:00,89.24,89.27,89.125,89.23,1628500000.0
2008-03-18 04:25:00,89.23,89.25,89.175,89.25,1683400000.0
2008-03-18 04:30:00,89.25,89.25,89.19,89.21,1546400000.0
2008-03-18 04:35:00,89.21,89.21,89.135,89.155,1762400000.0
2008-03-18 04:40:00,89.155,89.21,89.125,89.14,2254100000.0
2008-03-18 04:45:00,89.14,89.185,89.14,89.15,2270700000.0
2008-03-18 04:50:00,89.16,89.19,89.145,89.155,1702900000.0
2008-03-18 04:55:00,89.155,89.165,89.12,89.15,2953000000.0
2008-03-18 05:00:00,89.15,89.18,89.13,89.18,2942500000.0
2008-03-18 05:05:00,89.18,89.19,89.15,89.16,1820600000.0
2008-03-18 05:10:00,89.16,89.21,89.1,89.17,1437400000.0
2008-03-18 05:15:00,89.17,89.18,89.12,89.16,2110200000.0
2008-03-18 05:20:00,89.155,89.195,89.15,89.16,1666900000.0
2008-03-18 05:25:00,89.15,89.16,89.09,89.15,700600000.0
2008-03-18 05:30:00,89.15,89.18,89.09,89.14,1369200000.0
2008-03-18 05:35:00,89.14,89.18,89.13,89.16,1289600000.0
2008-03-18 05:40:00,89.16,89.17,89.11,89.13,526700000.0
2008-03-18 05:45:00,89.13,89.23,89.11,89.225,2141100000.0
2008-03-18 05:50:00,89.225,89.35,89.215,89.3,2207000000.0
2008-03-18 05:55:00,89.3,89.41,89.29,89.37,2064800000.0
2008-03-18 06:00:00,89.37,89.38,89.32,89.37,1225900000.0
2008-03-18 06:05:00,89.37,89.46,89.36,89.44,704400000.0
2008-03-18 06:10:00,89.44,89.46,89.4,89.4,2200800000.0
2008-03-18 06:15:00,89.4,89.4,89.3,89.34,1650400000.0
2008-03-18 06:20:00,89.34,89.39,89.33,89.38,1439000000.0
2008-03-18 06:25:00,89.38,89.385,89.335,89.35,1219100000.0
2008-03-18 06:30:00,89.35,89.36,89.27,89.31,585200000.0
2008-03-18 06:35:00,89.31,89.38,89.31,89.38,1821400000.0
2008-03-18 06:40:00,89.38,89.44,89.38,89.4,916900000.0
2008-03-18 06:45:00,89.4,89.4,89.36,89.38,636100000.0
2008-03-18 06:50:00,89.38,89.39,89.36,89.39,900200000.0
2008-03-18 06:55:00,89.39,89.49,89.37,89.49,962600000.0
2008-03-18 07:00:00,89.49,89.55,89.47,89.535,577300000.0
2008-03-18 07:05:00,89.535,89.555,89.51,89.555,794600000.0
2008-03-18 07:10:00,89.555,89.6,89.54,89.56,768200000.0
2008-03-18 07:15:00,89.56,89.57,89.53,89.545,812800000.0
2008-03-18 07:20:00,89.54,89.56,89.465,89.49,1244800000.0
2008-03-18 07:25:00,89.49,89.51,89.44,89.475,706200000.0
2008-03-18 07:30:00,89.475,89.52,89.475,89.5,649000000.0
2008-03-18 07:35:00,89.505,89.53,89.5,89.53,590400000.0
2008-03-18 07:40:00,89.53,89.53,89.48,89.51,681600000.0
2008-03-18 07:45:00,89.51,89.52,89.47,89.48,807900000.0
2008-03-18 07:50:00,89.48,89.48,89.435,89.465,679300000.0
2008-03-18 07:55:00,89.465,89.52,89.465,89.51,893500000.0
2008-03-18 08:00:00,89.51,89.52,89.45,89.47,780500000.0
2008-03-18 08:05:00,89.47,89.5,89.45,89.485,992900000.0
2008-03-18 08:10:00,89.485,89.64,89.48,89.62,811200000.0
2008-03-18 08:15:00,89.62,89.68,89.62,89.63,1284800000.0
2008-03-18 08:20:00,89.63,89.66,89.63,89.65,753900000.0
2008-03-18 08:25:00,89.65,89.74,89.65,89.74,925000000.0
2008-03-18 08:30:00,89.74,89.76,89.64,89.7,924900000.0
2008-03-18 08:35:00,89.7,89.745,89.67,89.7,556900000.0
2008-03-18 08:40:00,89.71,89.745,89.69,89.745,573100000.0
2008-03-18 08:45:00,89.745,89.825,89.71,89.73,619500000.0
2008-03-18 08:50:00,89.73,89.75,89.66,89.705,829400000.0
2008-03-18 08:55:00,89.705,89.705,89.585,89.585,632700000.0
2008-03-18 09:00:00,89.585,89.635,89.565,89.635,1412800000.0
2008-03-18 09:05:00,89.635,89.69,89.6,89.66,1218400000.0
2008-03-18 09:10:00,89.665,89.785,89.655,89.74,1639800000.0
2008-03-18 09:15:00,89.74,89.895,89.74,89.84,1511500000.0
2008-03-18 09:20:00,89.84,89.965,89.81,89.87,1447900000.0
2008-03-18 09:25:00,89.87,89.955,89.835,89.95,1616600000.0
2008-03-18 09:30:00,89.955,89.99,89.93,89.95,442000000.0
2008-03-18 09:35:00,89.96,90.02,89.93,90.02,437500000.0
2008-03-18 09:40:00,90.03,90.17,90.01,90.13,436400000.0
2008-03-18 09:45:00,90.13,90.155,90.07,90.12,441300000.0
2008-03-18 09:50:00,90.12,90.25,90.12,90.2,435900000.0
2008-03-18 09:55:00,90.2,90.31,90.17,90.25,446400000.0
2008-03-18 10:00:00,90.25,90.35,90.22,90.32,436200000.0
2008-03-18 10:05:00,90.32,90.46,90.29,90.46,434200000.0
2008-03-18 10:10:00,90.46,90.48,90.33,90.36,438400000.0
2008-03-18 10:15:00,90.35,90.38,90.2,90.25,434800000.0
2008-03-18 10:20:00,90.25,90.31,90.23,90.31,448600000.0
2008-03-18 10:25:00,90.31,90.31,90.22,90.25,436800000.0
2008-03-18 10:30:00,90.25,90.29,90.16,90.29,445800000.0
2008-03-18 10:35:00,90.29,90.38,90.26,90.34,448200000.0
2008-03-18 10:40:00,90.34,90.425,90.34,90.35,450800000.0
2008-03-18 10:45:00,90.35,90.42,90.33,90.34,442700000.0
2008-03-18 10:50:00,90.34,90.41,90.3,90.38,1172500000.0
2008-03-18 10:55:00,90.38,90.385,90.185,90.31,1213700000.0
2008-03-18 11:00:00,90.31,90.32,90.25,90.31,1081600000.0
2008-03-18 11:05:00,90.31,90.33,90.275,90.31,839700000.0
2008-03-18 11:10:00,90.315,90.44,90.275,90.39,1118500009.0
2008-03-18 11:15:00,90.39,90.525,90.385,90.51,1106400000.0
2008-03-18 11:20:00,90.51,90.51,90.415,90.5,733200000.0
2008-03-18 11:25:00,90.5,90.55,90.48,90.53,679700000.0
2008-03-18 11:30:00,90.53,90.56,90.5,90.52,738400000.0
2008-03-18 11:35:00,90.52,90.52,90.425,90.43,870500000.0
2008-03-18 11:40:00,90.43,90.53,90.41,90.44,784000000.0
2008-03-18 11:45:00,90.44,90.49,90.44,90.46,1069400007.0
2008-03-18 11:50:00,90.46,90.52,90.44,90.5,663600001.0
2008-03-18 11:55:00,90.5,90.53,90.475,90.48,858100000.0
2008-03-18 12:00:00,90.485,90.485,90.395,90.41,935300000.0
2008-03-18 12:05:00,90.41,90.525,90.41,90.51,873200000.0
2008-03-18 12:10:00,90.51,90.61,90.5,90.505,843700002.0
2008-03-18 12:15:00,90.505,90.51,90.32,90.32,568800003.0
2008-03-18 12:20:00,90.32,90.33,90.105,90.135,672800000.0
2008-03-18 12:25:00,90.135,90.24,90.13,90.14,826500000.0
2008-03-18 12:30:00,90.14,90.26,90.12,90.235,1101700000.0
2008-03-18 12:35:00,90.235,90.27,90.165,90.17,1246000000.0
2008-03-18 12:40:00,90.17,90.24,90.155,90.215,1015400000.0
2008-03-18 12:45:00,90.215,90.26,90.175,90.215,1638800000.0
2008-03-18 12:50:00,90.215,90.215,90.1,90.155,1567000007.0
2008-03-18 12:55:00,90.155,90.22,90.08,90.125,1166299999.0
2008-03-18 13:00:00,90.13,90.4,90.13,90.35,1011800000.0
2008-03-18 13:05:00,90.35,90.35,90.29,90.31,591200000.0
2008-03-18 13:10:00,90.31,90.36,90.3,90.36,704600000.0
2008-03-18 13:15:00,90.36,90.39,90.285,90.36,986900000.0
2008-03-18 13:20:00,90.36,90.38,90.31,90.36,983900000.0
2008-03-18 13:25:00,90.36,90.44,90.345,90.37,1288900000.0
2008-03-18 13:30:00,90.36,90.38,90.23,90.23,807000001.0
2008-03-18 13:35:00,90.23,90.24,90.1,90.195,804800000.0
2008-03-18 13:40:00,90.19,90.25,90.13,90.22,1011300000.0
2008-03-18 13:45:00,90.22,90.24,90.14,90.18,535400000.0
2008-03-18 13:50:00,90.18,90.23,90.175,90.18,640400000.0
2008-03-18 13:55:00,90.18,90.22,90.125,90.185,1233500000.0
2008-03-18 14:00:00,90.19,90.535,90.19,90.26,1202100000.0
2008-03-18 14:05:00,90.26,90.33,90.15,90.23,1150000005.0
2008-03-18 14:10:00,90.23,90.51,90.185,90.41,2231200000.0
2008-03-18 14:15:00,90.41,90.77,90.39,90.665,1329200001.0
2008-03-18 14:20:00,90.66,90.69,90.51,90.575,962800000.0
2008-03-18 14:25:00,90.57,90.68,90.535,90.62,795200000.0
2008-03-18 14:30:00,90.615,90.825,90.605,90.81,3004600007.0
2008-03-18 14:35:00,90.81,90.91,90.78,90.91,885900002.0
2008-03-18 14:40:00,90.91,90.98,90.85,90.86,984500000.0
2008-03-18 14:45:00,90.86,90.96,90.84,90.875,865100000.0
2008-03-18 14:50:00,90.87,90.89,90.79,90.79,781600000.0
2008-03-18 14:55:00,90.79,90.81,90.68,90.8,730200000.0
2008-03-18 15:00:00,90.8,90.93,90.795,90.91,780800000.0
2008-03-18 15:05:00,90.91,90.92,90.84,90.87,735900000.0
2008-03-18 15:10:00,90.87,90.955,90.845,90.93,958600000.0
2008-03-18 15:15:00,90.93,90.97,90.87,90.92,566300000.0
2008-03-18 15:20:00,90.92,90.93,90.78,90.8,1088600000.0
2008-03-18 15:25:00,90.8,90.94,90.8,90.925,636600000.0
2008-03-18 15:30:00,90.925,91.285,90.89,91.255,962600000.0
2008-03-18 15:35:00,91.255,91.37,91.18,91.21,929500000.0
2008-03-18 15:40:00,91.21,91.24,91.17,91.23,955500000.0
2008-03-18 15:45:00,91.23,91.3,91.2,91.27,668400000.0
2008-03-18 15:50:00,91.27,91.38,91.27,91.32,1151400000.0
2008-03-18 15:55:00,91.32,91.38,91.32,91.34,1170600000.0
2008-03-18 16:00:00,91.34,91.52,91.34,91.48,978500000.0
2008-03-18 16:05:00,91.48,91.49,91.4,91.43,843600000.0
2008-03-18 16:10:00,91.43,91.5,91.39,91.44,755800000.0
2008-03-18 16:15:00,91.45,91.45,91.235,91.25,1067100000.0
2008-03-18 16:20:00,91.25,91.27,91.09,91.09,1593700000.0
2008-03-18 16:25:00,91.09,91.22,91.09,91.195,1133300000.0
2008-03-18 16:30:00,91.195,91.22,91.08,91.1,1182500000.0
2008-03-18 16:35:00,91.1,91.15,91.09,91.13,1243500000.0
2008-03-18 16:40:00,91.13,91.215,91.125,91.21,1137000000.0
2008-03-18 16:45:00,91.21,91.26,91.165,91.22,1005700000.0
2008-03-18 16:50:00,91.24,91.33,91.19,91.32,892500000.0
2008-03-18 16:55:00,91.32,91.39,91.3,91.3,704900000.0
2008-03-18 17:00:00,91.3,91.31,91.235,91.26,967100000.0
2008-03-18 17:05:00,91.26,91.295,91.26,91.26,995100000.0
2008-03-18 17:10:00,91.27,91.31,91.125,91.15,921500000.0
2008-03-18 17:15:00,91.15,91.18,91.05,91.1,509200000.0
2008-03-18 17:20:00,91.1,91.11,90.95,91.045,707500000.0
2008-03-18 17:25:00,91.045,91.12,91.045,91.115,943300000.0
2008-03-18 17:30:00,91.115,91.225,91.1,91.185,388700000.0
2008-03-18 17:35:00,91.18,91.19,91.135,91.135,271300000.0
2008-03-18 17:40:00,91.135,91.16,91.075,91.115,509000000.0
2008-03-18 17:45:00,91.115,91.135,91.035,91.075,483700000.0
2008-03-18 17:50:00,91.075,91.08,90.97,90.97,443100000.0
2008-03-18 17:55:00,90.97,91.06,90.94,90.98,602400000.0
2008-03-18 18:00:00,90.98,91.035,90.96,91.02,501700000.0
2008-03-18 18:05:00,91.02,91.085,91.02,91.08,458200000.0
2008-03-18 18:10:00,91.08,91.08,91.005,91.005,367100000.0
2008-03-18 18:15:00,91.005,91.06,90.965,90.99,337900000.0
2008-03-18 18:20:00,90.99,91.085,90.99,91.08,368100000.0
2008-03-18 18:25:00,91.08,91.115,91.035,91.06,320200000.0
2008-03-18 18:30:00,91.06,91.19,91.04,91.185,418500000.0
2008-03-18 18:35:00,91.185,91.195,91.145,91.16,484000000.0
2008-03-18 18:40:00,91.16,91.185,91.125,91.145,521000000.0
2008-03-18 18:45:00,91.14,91.175,91.095,91.135,582100000.0
2008-03-18 18:50:00,91.135,91.2,91.125,91.14,609700000.0
2008-03-18 18:55:00,91.14,91.23,91.13,91.23,709600000.0
2008-03-18 19:00:00,91.23,91.24,91.175,91.195,497200000.0
2008-03-18 19:05:00,91.195,91.28,91.195,91.23,479500000.0
2008-03-18 19:10:00,91.23,91.275,91.18,91.275,894800000.0
2008-03-18 19:15:00,91.275,91.375,91.23,91.37,661900000.0
2008-03-18 19:20:00,91.37,91.525,91.325,91.47,667200000.0
2008-03-18 19:25:00,91.47,91.655,91.47,91.61,704600000.0
2008-03-18 19:30:00,91.61,91.735,91.55,91.605,702100000.0
2008-03-18 19:35:00,91.605,91.62,91.525,91.525,868000000.0
2008-03-18 19:40:00,91.525,91.595,91.515,91.565,675700000.0
2008-03-18 19:45:00,91.565,91.62,91.555,91.605,611000000.0
2008-03-18 19:50:00,91.605,91.655,91.575,91.61,577400000.0
2008-03-18 19:55:00,91.61,91.615,91.495,91.535,803800000.0
2008-03-18 20:00:00,91.535,91.645,91.495,91.62,868700000.0
2008-03-18 20:05:00,91.62,91.68,91.53,91.56,849500000.0
2008-03-18 20:10:00,91.56,91.71,91.01,91.01,1659700000.0
2008-03-18 20:15:00,91.01,91.405,90.435,91.34,2152300000.0
2008-03-18 20:20:00,91.345,91.36,90.88,90.955,6037900000.0
2008-03-18 20:25:00,90.96,90.985,90.645,90.78,1854800000.0
2008-03-18 20:30:00,90.78,90.83,90.43,90.675,2084500000.0
2008-03-18 20:35:00,90.68,90.81,90.62,90.72,1903900000.0
2008-03-18 20:40:00,90.73,90.98,90.72,90.835,2381900000.0
2008-03-18 20:45:00,90.835,91.23,90.82,91.2,2057600000.0
2008-03-18 20:50:00,91.2,91.8,91.2,91.6,2147600000.0
2008-03-18 20:55:00,91.6,91.93,91.57,91.87,2188700000.0
2008-03-18 21:00:00,91.87,92.03,91.75,91.94,1972000000.0
2008-03-18 21:05:00,91.95,92.03,91.805,91.99,1963400000.0
2008-03-18 21:10:00,91.98,92.32,91.98,91.99,1895100000.0
2008-03-18 21:15:00,92.0,92.05,91.99,92.01,1947700000.0
2008-03-18 21:20:00,92.02,92.35,92.02,92.29,1657900000.0
2008-03-18 21:25:00,92.29,92.44,92.2,92.2,1962400000.0
2008-03-18 21:30:00,92.2,92.27,92.16,92.24,2087200000.0
2008-03-18 21:35:00,92.24,92.41,92.22,92.39,1684000000.0
2008-03-18 21:40:00,92.38,92.56,92.37,92.55,1738200000.0
2008-03-18 21:45:00,92.55,92.55,92.29,92.29,1846100000.0
2008-03-18 21:50:00,92.29,92.41,92.08,92.15,2275800000.0
2008-03-18 21:55:00,92.15,92.265,92.15,92.16,2076100000.0
2008-03-18 22:00:00,92.16,92.3,92.13,92.265,2053200000.0
2008-03-18 22:05:00,92.27,92.55,92.27,92.39,1839100000.0
2008-03-18 22:10:00,92.39,92.42,92.29,92.34,2540400000.0
2008-03-18 22:15:00,92.34,92.68,92.32,92.325,1918100000.0
2008-03-18 22:20:00,92.325,92.45,92.3,92.41,2496000000.0
2008-03-18 22:25:00,92.41,92.41,92.33,92.35,2258100000.0
2008-03-18 22:30:00,92.35,92.38,92.29,92.31,1998700000.0
2008-03-18 22:35:00,92.31,92.31,92.22,92.3,728500000.0
2008-03-18 22:40:00,92.3,92.3,92.21,92.26,1350500000.0
2008-03-18 22:45:00,92.26,92.35,92.26,92.34,1702199999.0
2008-03-18 22:50:00,92.34,92.45,92.34,92.42,2476600000.0
2008-03-18 22:55:00,92.42,92.48,92.35,92.41,2622000000.0
2008-03-18 23:00:00,92.42,92.48,92.33,92.475,3331600000.0
2008-03-18 23:05:00,92.475,92.48,92.45,92.48,482200000.0
2008-03-18 23:10:00,92.48,92.51,92.48,92.48,436800000.0
2008-03-18 23:15:00,92.48,92.56,92.48,92.56,494600000.0
2008-03-18 23:20:00,92.56,92.72,92.56,92.685,446600000.0
2008-03-18 23:25:00,92.685,92.76,92.67,92.74,476900000.0
2008-03-18 23:30:00,92.74,92.815,92.73,92.805,511700000.0
2008-03-18 23:35:00,92.805,92.92,92.795,92.885,961200000.0
2008-03-18 23:40:00,92.885,92.94,92.85,92.92,1030100000.0
2008-03-18 23:45:00,92.92,92.99,92.89,92.9,746499999.0
2008-03-18 23:50:00,92.9,92.99,92.875,92.965,1848400000.0
2008-03-18 23:55:00,92.965,92.965,92.86,92.925,1005700000.0
2008-03-19 00:00:00,92.935,93.04,92.905,93.025,1512400000.0
2008-03-19 00:05:00,93.025,93.19,92.995,93.19,6045700000.0
2008-03-19 00:10:00,93.19,93.56,93.18,93.51,6961300000.0
2008-03-19 00:15:00,93.51,93.585,93.505,93.575,1921900001.0
2008-03-19 00:20:00,93.575,93.575,93.4,93.44,1907800001.0
2008-03-19 00:25:00,93.43,93.44,93.22,93.275,1686600000.0
2008-03-19 00:30:00,93.275,93.39,93.275,93.39,1148900000.0
2008-03-19 00:35:00,93.38,93.42,93.3,93.375,1454200000.0
2008-03-19 00:40:00,93.375,93.55,93.37,93.53,800000000.0
2008-03-19 00:45:00,93.53,93.545,93.28,93.29,932100000.0
2008-03-19 00:50:00,93.29,93.29,93.08,93.22,1057600000.0
2008-03-19 00:55:00,93.22,93.22,92.985,93.01,1780300001.0
2008-03-19 01:00:00,93.01,93.15,93.0,93.15,682200000.0
2008-03-19 01:05:00,93.15,93.155,93.105,93.125,549900000.0
2008-03-19 01:10:00,93.125,93.125,92.985,93.055,1212500000.0
2008-03-19 01:15:00,93.055,93.105,93.04,93.07,1176300000.0
2008-03-19 01:20:00,93.07,93.19,93.06,93.19,1502000000.0
2008-03-19 01:25:00,93.19,93.275,93.16,93.25,1131800000.0
2008-03-19 01:30:00,93.25,93.285,93.18,93.22,1895500000.0
2008-03-19 01:35:00,93.22,93.23,93.175,93.215,973300000.0
2008-03-19 01:40:00,93.215,93.23,93.145,93.145,1254900000.0
2008-03-19 01:45:00,93.145,93.145,92.91,92.91,1013100000.0
2008-03-19 01:50:00,92.92,93.005,92.91,93.005,1107900000.0
2008-03-19 01:55:00,93.005,93.045,92.795,92.825,1058700000.0
2008-03-19 02:00:00,92.825,92.835,92.66,92.685,1174500000.0
2008-03-19 02:05:00,92.685,92.695,92.42,92.475,970800000.0
2008-03-19 02:10:00,92.485,92.505,92.34,92.41,576500000.0
2008-03-19 02:15:00,92.41,92.58,92.38,92.575,924900000.0
2008-03-19 02:20:00,92.575,92.58,92.5,92.565,1218400000.0
2008-03-19 02:25:00,92.565,92.575,92.505,92.51,1304100000.0
2008-03-19 02:30:00,92.51,92.545,92.48,92.545,995000000.0
2008-03-19 02:35:00,92.545,92.605,92.545,92.59,1073700000.0
2008-03-19 02:40:00,92.59,92.865,92.585,92.82,1354800000.0
2008-03-19 02:45:00,92.82,92.865,92.755,92.775,1078800000.0
2008-03-19 02:50:00,92.775,92.82,92.71,92.715,1123500000.0
2008-03-19 02:55:00,92.725,92.77,92.67,92.75,1122300000.0
2008-03-19 03:00:00,92.75,92.94,92.75,92.93,792300000.0
2008-03-19 03:05:00,92.925,93.14,92.91,93.11,823000000.0
2008-03-19 03:10:00,93.11,93.12,92.915,92.94,794000000.0
2008-03-19 03:15:00,92.94,93.015,92.93,93.015,854700000.0
2008-03-19 03:20:00,93.015,93.11,93.005,93.06,905500000.0
2008-03-19 03:25:00,93.065,93.1,93.035,93.04,783900000.0
2008-03-19 03:30:00,93.04,93.08,93.025,93.06,939700000.0
2008-03-19 03:35:00,93.06,93.09,93.01,93.035,868000000.0
2008-03-19 03:40:00,93.025,93.05,92.97,93.05,930100000.0
2008-03-19 03:45:00,93.05,93.15,93.01,93.09,888700000.0
2008-03-19 03:50:00,93.09,93.13,93.05,93.06,781400000.0
2008-03-19 03:55:00,93.06,93.08,92.98,93.06,774200000.0
2008-03-19 04:00:00,93.06,93.08,92.98,92.99,950400000.0
2008-03-19 04:05:00,92.99,93.065,92.95,93.055,914700000.0
2008-03-19 04:10:00,93.055,93.06,92.925,92.94,919500000.0
2008-03-19 04:15:00,92.94,92.985,92.87,92.88,871200000.0
2008-03-19 04:20:00,92.88,92.95,92.86,92.95,993200000.0
2008-03-19 04:25:00,92.95,92.975,92.88,92.91,999900000.0
2008-03-19 04:30:00,92.91,92.94,92.895,92.92,1285700000.0
2008-03-19 04:35:00,92.92,92.935,92.905,92.935,1117500000.0
2008-03-19 04:40:00,92.935,92.975,92.92,92.975,968800000.0
2008-03-19 04:45:00,92.975,93.04,92.96,92.98,1072700000.0
2008-03-19 04:50:00,92.98,93.025,92.95,93.0,943200000.0
2008-03-19 04:55:00,93.0,93.06,92.92,92.94,891000000.0
2008-03-19 05:00:00,92.94,92.94,92.77,92.78,755000000.0
2008-03-19 05:05:00,92.78,92.82,92.7,92.75,793400000.0
2008-03-19 05:10:00,92.75,92.77,92.65,92.675,768300000.0
2008-03-19 05:15:00,92.675,92.675,92.57,92.585,895900000.0
2008-03-19 05:20:00,92.585,92.815,92.585,92.815,903700000.0
2008-03-19 05:25:00,92.81,92.82,92.705,92.75,901200000.0
2008-03-19 05:30:00,92.75,92.845,92.75,92.8,727200000.0
2008-03-19 05:35:00,92.8,92.83,92.79,92.79,849700000.0
2008-03-19 05:40:00,92.79,92.855,92.76,92.855,987900000.0
2008-03-19 05:45:00,92.855,92.91,92.835,92.865,1060000000.0
2008-03-19 05:50:00,92.865,92.89,92.785,92.79,1292100000.0
2008-03-19 05:55:00,92.79,92.845,92.735,92.78,943100000.0
2008-03-19 06:00:00,92.78,92.78,92.66,92.665,1102700000.0
2008-03-19 06:05:00,92.665,92.75,92.62,92.62,905100000.0
2008-03-19 06:10:00,92.62,92.71,92.565,92.585,717900000.0
2008-03-19 06:15:00,92.585,92.62,92.545,92.62,687200000.0
2008-03-19 06:20:00,92.62,92.705,92.62,92.69,847500000.0
2008-03-19 06:25:00,92.69,92.75,92.64,92.65,625500000.0
2008-03-19 06:30:00,92.65,92.685,92.56,92.58,758400000.0
2008-03-19 06:35:00,92.58,92.58,92.42,92.465,651900000.0
2008-03-19 06:40:00,92.46,92.48,92.4,92.41,660900000.0
2008-03-19 06:45:00,92.41,92.45,92.36,92.38,782300000.0
2008-03-19 06:50:00,92.38,92.43,92.37,92.42,757600000.0
2008-03-19 06:55:00,92.42,92.47,92.4,92.43,888900000.0
2008-03-19 07:00:00,92.43,92.45,92.33,92.35,614400000.0
2008-03-19 07:05:00,92.35,92.36,92.18,92.22,730000000.0
2008-03-19 07:10:00,92.22,92.25,91.86,91.935,802400000.0
2008-03-19 07:15:00,91.94,92.025,91.885,92.025,828200000.0
2008-03-19 07:20:00,92.03,92.185,91.965,92.17,960500000.0
2008-03-19 07:25:00,92.17,92.22,92.025,92.09,670000000.0
2008-03-19 07:30:00,92.09,92.12,92.035,92.06,164138238.0
2008-03-19 07:35:00,92.06,92.16,92.05,92.15,302225668.0
2008-03-19 07:40:00,92.15,92.17,92.065,92.17,766758996.0
2008-03-19 07:45:00,92.17,92.345,92.17,92.31,669000000.0
2008-03-19 07:50:00,92.31,92.34,92.23,92.34,103653380.0
2008-03-19 07:55:00,92.34,92.34,92.17,92.205,666325100.0
2008-03-19 08:00:00,92.205,92.335,92.205,92.27,660900000.0
2008-03-19 08:05:00,92.27,92.42,92.24,92.4,850300000.0
2008-03-19 08:10:00,92.4,92.48,92.385,92.46,1075100000.0
2008-03-19 08:15:00,92.465,92.51,92.45,92.5,773500000.0
2008-03-19 08:20:00,92.5,92.5,92.33,92.37,729800000.0
2008-03-19 08:25:00,92.37,92.56,92.35,92.55,428800000.0
2008-03-19 08:30:00,92.55,92.705,92.495,92.64,427300000.0
2008-03-19 08:35:00,92.64,92.73,92.64,92.695,507100000.0
2008-03-19 08:40:00,92.695,92.72,92.56,92.57,483100000.0
2008-03-19 08:45:00,92.575,92.655,92.545,92.56,461400000.0
2008-03-19 08:50:00,92.56,92.64,92.49,92.515,662400000.0
2008-03-19 08:55:00,92.515,92.535,92.48,92.53,459200000.0
2008-03-19 09:00:00,92.53,92.53,92.215,92.26,450100000.0
2008-03-19 09:05:00,92.26,92.39,92.245,92.35,489700000.0
2008-03-19 09:10:00,92.35,92.48,92.33,92.34,638900000.0
2008-03-19 09:15:00,92.345,92.415,92.275,92.32,663600000.0
2008-03-19 09:20:00,92.32,92.37,92.285,92.36,812400000.0
2008-03-19 09:25:00,92.36,92.5,92.34,92.49,588200000.0
2008-03-19 09:30:00,92.5,92.53,92.44,92.455,623800000.0
2008-03-19 09:35:00,92.455,92.58,92.43,92.535,711800000.0
2008-03-19 09:40:00,92.535,92.56,92.47,92.52,635400000.0
2008-03-19 09:45:00,92.52,92.56,92.5,92.55,479100000.0
2008-03-19 09:50:00,92.55,92.605,92.51,92.605,459800000.0
2008-03-19 09:55:00,92.61,92.61,92.55,92.57,484400000.0
2008-03-19 10:00:00,92.57,92.62,92.525,92.55,494400000.0
2008-03-19 10:05:00,92.55,92.55,92.37,92.47,577800000.0
2008-03-19 10:10:00,92.47,92.505,92.35,92.39,699200000.0
2008-03-19 10:15:00,92.39,92.43,92.31,92.36,566200000.0
2008-03-19 10:20:00,92.365,92.4,92.31,92.36,567500000.0
2008-03-19 10:25:00,92.36,92.365,91.985,92.03,611400000.0
2008-03-19 10:30:00,92.03,92.09,91.96,92.065,594600000.0
2008-03-19 10:35:00,92.065,92.09,91.825,91.88,621100000.0
2008-03-19 10:40:00,91.88,91.89,91.69,91.77,1011000000.0
2008-03-19 10:45:00,91.77,91.77,91.475,91.59,825400000.0
2008-03-19 10:50:00,91.59,91.59,90.95,91.42,1605900000.0
2008-03-19 10:55:00,91.42,91.58,91.2,91.37,712400000.0
2008-03-19 11:00:00,91.37,91.63,91.37,91.62,566100000.0
2008-03-19 11:05:00,91.63,91.76,91.49,91.5,603800000.0
2008-03-19 11:10:00,91.51,91.51,91.2,91.21,569800000.0
2008-03-19 11:15:00,91.21,91.52,91.18,91.49,454600000.0
2008-03-19 11:20:00,91.49,91.64,91.47,91.56,460000000.0
2008-03-19 11:25:00,91.56,91.65,91.44,91.48,482600000.0
2008-03-19 11:30:00,91.48,91.5,91.4,91.5,483400000.0
2008-03-19 11:35:00,91.49,91.52,91.33,91.37,535100000.0
2008-03-19 11:40:00,91.37,91.52,91.37,91.5,495800000.0
2008-03-19 11:45:00,91.5,91.525,91.43,91.51,503300000.0
2008-03-19 11:50:00,91.51,91.55,91.43,91.43,476000000.0
2008-03-19 11:55:00,91.435,91.45,91.28,91.315,458100000.0
2008-03-19 12:00:00,91.31,91.47,91.28,91.31,502900000.0
2008-03-19 12:05:00,91.31,91.375,91.3,91.365,450600000.0
2008-03-19 12:10:00,91.37,91.515,91.34,91.465,476700000.0
2008-03-19 12:15:00,91.465,91.78,91.465,91.75,453900000.0
2008-03-19 12:20:00,91.75,91.9,91.735,91.81,415900000.0
2008-03-19 12:25:00,91.81,91.88,91.78,91.86,448000000.0
2008-03-19 12:30:00,91.87,91.91,91.82,91.85,508200000.0
2008-03-19 12:35:00,91.85,91.94,91.85,91.92,614500000.0
2008-03-19 12:40:00,91.92,92.06,91.92,92.02,700600000.0
2008-03-19 12:45:00,92.02,92.03,91.93,91.99,575000000.0
2008-03-19 12:50:00,91.99,91.99,91.8,91.88,510000000.0
2008-03-19 12:55:00,91.88,91.915,91.815,91.83,765300000.0
2008-03-19 13:00:00,91.83,91.865,91.76,91.76,513600000.0
2008-03-19 13:05:00,91.76,91.78,91.67,91.75,511800000.0
2008-03-19 13:10:00,91.755,91.77,91.69,91.72,584300000.0
2008-03-19 13:15:00,91.72,91.76,91.69,91.76,504400000.0
2008-03-19 13:20:00,91.76,91.78,91.68,91.77,626200000.0
2008-03-19 13:25:00,91.77,92.04,91.74,91.92,619400000.0
2008-03-19 13:30:00,91.92,92.32,91.9,92.16,517600000.0
2008-03-19 13:35:00,92.16,92.39,92.16,92.35,484800000.0
2008-03-19 13:40:00,92.35,92.41,92.27,92.29,589000000.0
2008-03-19 13:45:00,92.29,92.33,92.23,92.27,492000000.0
2008-03-19 13:50:00,92.27,92.28,92.14,92.17,542800000.0
2008-03-19 13:55:00,92.19,92.2,92.04,92.14,527700000.0
2008-03-19 14:00:00,92.14,92.28,92.14,92.28,752900000.0
2008-03-19 14:05:00,92.28,92.34,92.14,92.14,600500000.0
2008-03-19 14:10:00,92.14,92.185,92.07,92.13,816500000.0
2008-03-19 14:15:00,92.13,92.19,92.07,92.1,535300000.0
2008-03-19 14:20:00,92.1,92.17,92.045,92.06,591000000.0
2008-03-19 14:25:00,92.06,92.14,92.06,92.13,523400000.0
2008-03-19 14:30:00,92.13,92.29,92.09,92.16,517400000.0
2008-03-19 14:35:00,92.15,92.2,92.05,92.16,541100000.0
2008-03-19 14:40:00,92.16,92.2,92.12,92.16,599400000.0
2008-03-19 14:45:00,92.165,92.22,92.11,92.175,582400000.0
2008-03-19 14:50:00,92.19,92.275,92.15,92.26,793600000.0
2008-03-19 14:55:00,92.26,92.34,92.15,92.23,815800000.0
2008-03-19 15:00:00,92.23,92.62,92.23,92.48,527499999.0
2008-03-19 15:05:00,92.48,92.58,92.42,92.54,512500000.0
2008-03-19 15:10:00,92.54,92.71,92.535,92.71,565200000.0
2008-03-19 15:15:00,92.71,92.98,92.695,92.9,659300000.0
2008-03-19 15:20:00,92.9,92.98,92.815,92.83,611500000.0
2008-03-19 15:25:00,92.84,92.875,92.73,92.74,555400000.0
2008-03-19 15:30:00,92.74,92.8,92.65,92.72,541400000.0
2008-03-19 15:35:00,92.72,92.74,92.51,92.575,549900000.0
2008-03-19 15:40:00,92.575,92.76,92.56,92.67,570200000.0
2008-03-19 15:45:00,92.67,92.82,92.56,92.72,467600000.0
2008-03-19 15:50:00,92.725,92.765,92.4,92.41,513900000.0
2008-03-19 15:55:00,92.41,92.41,91.94,92.02,602400000.0
2008-03-19 16:00:00,92.02,92.22,91.99,92.15,521700000.0
2008-03-19 16:05:00,92.15,92.2,92.06,92.16,544700000.0
2008-03-19 16:10:00,92.16,92.23,92.09,92.12,916700000.0
2008-03-19 16:15:00,92.12,92.12,91.93,91.99,979500000.0
2008-03-19 16:20:00,91.99,92.15,91.93,92.12,452800000.0
2008-03-19 16:25:00,92.12,92.145,91.9,91.91,359700000.0
2008-03-19 16:30:00,91.91,91.93,91.68,91.705,441700000.0
2008-03-19 16:35:00,91.705,91.79,91.62,91.745,416000000.0
2008-03-19 16:40:00,91.745,91.96,91.74,91.945,377900000.0
2008-03-19 16:45:00,91.95,92.255,91.95,92.195,395200000.0
2008-03-19 16:50:00,92.195,92.315,92.06,92.08,411500000.0
2008-03-19 16:55:00,92.08,92.09,91.91,91.945,528100000.0
2008-03-19 17:00:00,91.94,92.06,91.86,92.045,472100000.0
2008-03-19 17:05:00,92.045,92.1,91.885,91.955,432700000.0
2008-03-19 17:10:00,91.96,92.095,91.96,92.0,409100000.0
2008-03-19 17:15:00,92.0,92.1,91.95,91.97,432300000.0
2008-03-19 17:20:00,91.97,92.01,91.895,91.975,421600000.0
2008-03-19 17:25:00,91.975,92.1,91.97,92.005,412600000.0
2008-03-19 17:30:00,92.005,92.1,91.92,92.08,478200000.0
2008-03-19 17:35:00,92.07,92.14,91.83,91.84,562200000.0
2008-03-19 17:40:00,91.85,91.935,91.78,91.86,453300000.0
2008-03-19 17:45:00,91.86,91.885,91.73,91.73,415000000.0
2008-03-19 17:50:00,91.725,91.745,91.65,91.685,427300000.0
2008-03-19 17:55:00,91.685,91.685,91.45,91.51,507000000.0
2008-03-19 18:00:00,91.5,91.52,90.925,90.925,598300000.0
2008-03-19 18:05:00,90.94,91.12,90.9,91.1,614600000.0
2008-03-19 18:10:00,91.1,91.19,91.02,91.05,720099999.0
2008-03-19 18:15:00,91.05,91.11,90.895,91.04,519300000.0
2008-03-19 18:20:00,91.04,91.095,90.95,90.98,490100000.0
2008-03-19 18:25:00,90.985,91.04,90.94,91.005,494900000.0
2008-03-19 18:30:00,91.005,91.07,90.79,90.8,472100000.0
2008-03-19 18:35:00,90.81,90.9,90.71,90.76,445700000.0
2008-03-19 18:40:00,90.76,90.76,90.56,90.595,468400000.0
2008-03-19 18:45:00,90.595,90.88,90.595,90.875,437000000.0
2008-03-19 18:50:00,90.87,90.98,90.83,90.94,447200000.0
2008-03-19 18:55:00,90.94,90.94,90.7,90.73,441800000.0
2008-03-19 19:00:00,90.73,90.89,90.73,90.86,427700000.0
2008-03-19 19:05:00,90.86,91.065,90.86,91.0,403000000.0
2008-03-19 19:10:00,91.0,91.005,90.8,90.8,458800000.0
2008-03-19 19:15:00,90.8,90.87,90.71,90.865,398900000.0
2008-03-19 19:20:00,90.865,90.97,90.83,90.9,414000000.0
2008-03-19 19:25:00,90.9,90.9,90.705,90.79,400900000.0
2008-03-19 19:30:00,90.79,90.8,90.62,90.63,491400000.0
2008-03-19 19:35:00,90.63,90.74,90.63,90.7,490000000.0
2008-03-19 19:40:00,90.7,90.75,90.61,90.75,461300000.0
2008-03-19 19:45:00,90.75,90.76,90.62,90.65,484300000.0
2008-03-19 19:50:00,90.65,90.67,90.52,90.64,539100000.0
2008-03-19 19:55:00,90.64,90.69,90.61,90.64,464400000.0
2008-03-19 20:00:00,90.64,90.675,90.53,90.54,504900000.0
2008-03-19 20:05:00,90.54,90.65,90.505,90.645,442300000.0
2008-03-19 20:10:00,90.645,90.72,90.565,90.63,508700000.0
2008-03-19 20:15:00,90.63,90.63,90.47,90.555,535000000.0
2008-03-19 20:20:00,90.545,90.69,90.525,90.68,568900000.0
2008-03-19 20:25:00,90.68,90.72,90.575,90.61,448300000.0
2008-03-19 20:30:00,90.61,90.69,90.54,90.6,479500000.0
2008-03-19 20:35:00,90.6,90.63,90.42,90.475,648100000.0
2008-03-19 20:40:00,90.465,90.705,90.455,90.675,604400000.0
2008-03-19 20:45:00,90.675,90.895,90.66,90.83,620200000.0
2008-03-19 20:50:00,90.83,90.95,90.74,90.83,637400000.0
2008-03-19 20:55:00,90.835,91.03,90.835,91.015,600700000.0
2008-03-19 21:00:00,91.015,91.05,90.93,90.98,507100000.0
2008-03-19 21:05:00,90.97,91.335,90.96,91.29,518600000.0
2008-03-19 21:10:00,91.29,91.36,91.025,91.025,615900000.0
2008-03-19 21:15:00,91.02,91.07,90.94,90.945,510300000.0
2008-03-19 21:20:00,90.945,90.97,90.815,90.815,649700000.0
2008-03-19 21:25:00,90.815,90.825,90.73,90.77,436300000.0
2008-03-19 21:30:00,90.78,90.8,90.625,90.66,611100000.0
2008-03-19 21:35:00,90.66,90.69,90.46,90.475,645600000.0
2008-03-19 21:40:00,90.48,90.55,90.46,90.55,550800000.0
2008-03-19 21:45:00,90.55,90.55,90.44,90.52,670000000.0
2008-03-19 21:50:00,90.52,90.52,90.315,90.37,542400000.0
2008-03-19 21:55:00,90.37,90.43,90.32,90.37,580800000.0
2008-03-19 22:00:00,90.37,90.59,90.23,90.285,581100000.0
2008-03-19 22:05:00,90.285,90.315,90.19,90.2,431000000.0
2008-03-19 22:10:00,90.2,90.28,90.2,90.27,424100000.0
2008-03-19 22:15:00,90.27,90.29,90.16,90.22,493900000.0
2008-03-19 22:20:00,90.22,90.25,90.18,90.18,391000000.0
2008-03-19 22:25:00,90.18,90.26,90.165,90.175,362500000.0
2008-03-19 22:30:00,90.175,90.34,90.16,90.275,400500000.0
2008-03-19 22:35:00,90.275,90.35,90.275,90.33,528400000.0
2008-03-19 22:40:00,90.33,90.425,90.33,90.42,423700000.0
2008-03-19 22:45:00,90.42,90.52,90.405,90.52,913600000.0
2008-03-19 22:50:00,90.52,90.57,90.48,90.54,1864800000.0
2008-03-19 22:55:00,90.54,90.64,90.54,90.565,497600000.0
2008-03-19 23:00:00,90.565,90.565,90.19,90.19,2964400000.0
2008-03-19 23:05:00,90.19,90.235,90.005,90.05,874200000.0
2008-03-19 23:10:00,90.05,90.12,90.01,90.04,684100000.0
2008-03-19 23:15:00,90.04,90.06,90.0,90.03,624300000.0
2008-03-19 23:20:00,90.03,90.11,90.03,90.04,1226900000.0
2008-03-19 23:25:00,90.04,90.08,90.0,90.05,517400000.0
2008-03-19 23:30:00,90.05,90.07,89.9,89.9,883800000.0
2008-03-19 23:35:00,89.9,89.925,89.82,89.88,932200000.0
2008-03-19 23:40:00,89.88,89.93,89.88,89.9,1933700000.0
2008-03-19 23:45:00,89.9,89.93,89.89,89.92,628500000.0
2008-03-19 23:50:00,89.92,90.035,89.89,90.035,1160800000.0
2008-03-19 23:55:00,90.035,90.095,89.975,90.04,2009500000.0
2008-03-20 00:00:00,90.07,90.105,90.04,90.07,1389950000.0
2008-03-20 00:05:00,90.07,90.085,90.02,90.05,852400000.0
2008-03-20 00:10:00,90.05,90.12,90.04,90.12,704400000.0
2008-03-20 00:15:00,90.125,90.135,90.02,90.055,848700000.0
2008-03-20 00:20:00,90.055,90.09,89.96,89.98,1703700000.0
2008-03-20 00:25:00,89.98,90.085,89.96,90.05,1203700000.0
2008-03-20 00:30:00,90.05,90.13,90.05,90.13,599500000.0
2008-03-20 00:35:00,90.13,90.14,90.12,90.14,4086700000.0
2008-03-20 00:40:00,90.14,90.14,90.07,90.075,2594200000.0
2008-03-20 00:45:00,90.075,90.185,90.075,90.17,2083300000.0
2008-03-20 00:50:00,90.17,90.27,90.15,90.265,1698900000.0
2008-03-20 00:55:00,90.265,90.265,90.21,90.22,1528300000.0
2008-03-20 01:00:00,90.22,90.25,90.2,90.2,1335600000.0
2008-03-20 01:05:00,90.2,90.21,90.17,90.17,460100000.0
2008-03-20 01:10:00,90.17,90.2,90.15,90.19,1462000000.0
2008-03-20 01:15:00,90.19,90.24,90.19,90.21,1152200000.0
2008-03-20 01:20:00,90.21,90.38,90.21,90.345,1340000000.0
2008-03-20 01:25:00,90.345,90.495,90.335,90.49,1273200000.0
2008-03-20 01:30:00,90.49,90.5,90.37,90.42,1545700000.0
2008-03-20 01:35:00,90.42,90.5,90.38,90.5,1087800000.0
2008-03-20 01:40:00,90.5,90.5,90.36,90.36,1152100000.0
2008-03-20 01:45:00,90.36,90.4,90.36,90.385,1142900000.0
2008-03-20 01:50:00,90.385,90.39,90.22,90.22,1300100000.0
2008-03-20 01:55:00,90.22,90.23,90.08,90.09,1270400000.0
2008-03-20 02:00:00,90.09,90.23,90.09,90.22,1477000000.0
2008-03-20 02:05:00,90.22,90.33,90.21,90.3,1324300000.0
2008-03-20 02:10:00,90.3,90.47,90.3,90.39,1260800000.0
2008-03-20 02:15:00,90.39,90.41,90.35,90.355,1760400000.0
2008-03-20 02:20:00,90.355,90.48,90.335,90.48,2060200000.0
2008-03-20 02:25:00,90.48,90.53,90.47,90.51,1726100000.0
2008-03-20 02:30:00,90.51,90.53,90.48,90.505,1526200000.0
2008-03-20 02:35:00,90.505,90.51,90.38,90.4,1172800000.0
2008-03-20 02:40:00,90.39,90.395,90.305,90.325,1089300000.0
2008-03-20 02:45:00,90.325,90.335,90.23,90.31,1159500000.0
2008-03-20 02:50:00,90.305,90.35,90.18,90.205,983300000.0
2008-03-20 02:55:00,90.215,90.325,90.205,90.27,977800000.0
2008-03-20 03:00:00,90.27,90.345,90.25,90.335,998600000.0
2008-03-20 03:05:00,90.34,90.435,90.32,90.42,1068900000.0
2008-03-20 03:10:00,90.42,90.425,90.24,90.26,920000000.0
2008-03-20 03:15:00,90.26,90.33,90.175,90.305,920300000.0
2008-03-20 03:20:00,90.305,90.335,90.235,90.305,976800000.0
2008-03-20 03:25:00,90.305,90.33,90.28,90.32,966600000.0
2008-03-20 03:30:00,90.32,90.37,89.955,89.965,831900000.0
2008-03-20 03:35:00,89.945,90.195,89.945,90.13,1057700000.0
2008-03-20 03:40:00,90.13,90.23,90.095,90.22,1025900000.0
2008-03-20 03:45:00,90.22,90.26,90.155,90.24,922200000.0
2008-03-20 03:50:00,90.24,90.31,90.22,90.3,711600000.0
2008-03-20 03:55:00,90.3,90.55,90.29,90.48,1065400000.0
2008-03-20 04:00:00,90.48,90.625,90.48,90.62,1118900000.0
2008-03-20 04:05:00,90.62,90.645,90.555,90.605,1026800000.0
2008-03-20 04:10:00,90.605,90.725,90.605,90.665,1202800000.0
2008-03-20 04:15:00,90.665,90.69,90.565,90.585,1145400000.0
2008-03-20 04:20:00,90.585,90.595,90.56,90.58,995900000.0
2008-03-20 04:25:00,90.58,90.595,90.425,90.46,790400000.0
2008-03-20 04:30:00,90.46,90.46,90.37,90.415,837300000.0
2008-03-20 04:35:00,90.415,90.515,90.41,90.495,886000000.0
2008-03-20 04:40:00,90.495,90.52,90.46,90.48,980700000.0
2008-03-20 04:45:00,90.475,90.495,90.445,90.485,1387600000.0
2008-03-20 04:50:00,90.49,90.5,90.435,90.475,982200000.0
2008-03-20 04:55:00,90.475,90.595,90.465,90.575,1081700000.0
2008-03-20 05:00:00,90.575,90.605,90.52,90.52,1470400000.0
2008-03-20 05:05:00,90.52,90.525,90.45,90.45,1524000000.0
2008-03-20 05:10:00,90.45,90.47,90.395,90.455,2085500000.0
2008-03-20 05:15:00,90.455,90.465,90.425,90.46,2459200000.0
2008-03-20 05:20:00,90.46,90.525,90.46,90.515,1890400000.0
2008-03-20 05:25:00,90.515,90.655,90.51,90.625,1488500000.0
2008-03-20 05:30:00,90.625,90.655,90.565,90.62,2317500000.0
2008-03-20 05:35:00,90.62,90.7,90.615,90.685,1773400000.0
2008-03-20 05:40:00,90.685,90.74,90.685,90.705,1581800000.0
2008-03-20 05:45:00,90.705,90.75,90.7,90.71,860700000.0
2008-03-20 05:50:00,90.71,90.77,90.7,90.77,929400000.0
2008-03-20 05:55:00,90.77,90.85,90.745,90.8,1109500000.0
2008-03-20 06:00:00,90.8,90.805,90.655,90.675,1901800000.0
2008-03-20 06:05:00,90.675,90.775,90.675,90.775,1358500000.0
2008-03-20 06:10:00,90.775,90.795,90.74,90.765,1914500000.0
2008-03-20 06:15:00,90.765,90.795,90.765,90.77,957800000.0
2008-03-20 06:20:00,90.77,90.86,90.76,90.775,1370100000.0
2008-03-20 06:25:00,90.775,90.885,90.745,90.87,1893700000.0
2008-03-20 06:30:00,90.87,90.9,90.8,90.825,1144200000.0
2008-03-20 06:35:00,90.825,90.825,90.775,90.785,1641000000.0
2008-03-20 06:40:00,90.785,90.79,90.685,90.72,477100000.0
2008-03-20 06:45:00,90.72,90.795,90.7,90.795,1020600000.0
2008-03-20 06:50:00,90.795,90.795,90.755,90.775,1988900000.0
2008-03-20 06:55:00,90.775,90.795,90.74,90.75,1597100000.0
2008-03-20 07:00:00,90.75,90.755,90.655,90.715,2192800000.0
2008-03-20 07:05:00,90.715,90.75,90.7,90.75,1098600000.0
2008-03-20 07:10:00,90.75,90.775,90.735,90.74,2117500000.0
2008-03-20 07:15:00,90.74,90.745,90.65,90.68,663100000.0
2008-03-20 07:20:00,90.685,90.72,90.65,90.68,867500000.0
2008-03-20 07:25:00,90.68,90.685,90.56,90.59,905600000.0
2008-03-20 07:30:00,90.59,90.62,90.54,90.57,825400000.0
2008-03-20 07:35:00,90.555,90.595,90.525,90.535,1123800000.0
2008-03-20 07:40:00,90.535,90.59,90.525,90.555,1314500000.0
2008-03-20 07:45:00,90.555,90.575,90.545,90.575,744300000.0
2008-03-20 07:50:00,90.575,90.59,90.565,90.58,1108100000.0
2008-03-20 07:55:00,90.58,90.66,90.58,90.63,1552000000.0
2008-03-20 08:00:00,90.635,90.75,90.635,90.74,1395000000.0
2008-03-20 08:05:00,90.74,90.775,90.605,90.64,1390900000.0
2008-03-20 08:10:00,90.64,90.72,90.635,90.71,1165300000.0
2008-03-20 08:15:00,90.71,90.81,90.71,90.8,753300000.0
2008-03-20 08:20:00,90.8,90.85,90.75,90.75,1014700000.0
2008-03-20 08:25:00,90.75,90.77,90.715,90.72,1046400000.0
2008-03-20 08:30:00,90.72,90.735,90.68,90.71,1412300000.0
2008-03-20 08:35:00,90.71,90.715,90.665,90.715,1236100000.0
2008-03-20 08:40:00,90.715,90.73,90.68,90.69,2139300000.0
2008-03-20 08:45:00,90.685,90.7,90.4,90.41,1558000000.0
2008-03-20 08:50:00,90.41,90.455,90.36,90.385,627700000.0
2008-03-20 08:55:00,90.385,90.405,90.33,90.39,725200000.0
2008-03-20 09:00:00,90.39,90.54,90.39,90.54,1395100000.0
2008-03-20 09:05:00,90.54,90.57,90.48,90.505,1809600000.0
2008-03-20 09:10:00,90.505,90.505,90.33,90.355,1324100000.0
2008-03-20 09:15:00,90.355,90.45,90.35,90.38,1320700000.0
2008-03-20 09:20:00,90.385,90.51,90.35,90.48,1546200000.0
2008-03-20 09:25:00,90.485,90.52,90.42,90.48,2517600000.0
2008-03-20 09:30:00,90.49,90.55,90.465,90.485,579000000.0
2008-03-20 09:35:00,90.485,90.5,90.36,90.43,645800000.0
2008-03-20 09:40:00,90.43,90.46,90.41,90.455,488900000.0
2008-03-20 09:45:00,90.455,90.56,90.39,90.545,526600000.0
2008-03-20 09:50:00,90.57,90.68,90.495,90.66,598900000.0
2008-03-20 09:55:00,90.66,90.67,90.6,90.61,569200000.0
2008-03-20 10:00:00,90.61,90.725,90.61,90.725,541000000.0
2008-03-20 10:05:00,90.725,90.845,90.685,90.82,566500000.0
2008-03-20 10:10:00,90.82,90.88,90.785,90.81,575900000.0
2008-03-20 10:15:00,90.81,90.97,90.79,90.925,604900000.0
2008-03-20 10:20:00,90.925,90.95,90.88,90.88,514800000.0
2008-03-20 10:25:00,90.88,90.89,90.77,90.79,508300000.0
2008-03-20 10:30:00,90.79,90.835,90.77,90.815,509900000.0
2008-03-20 10:35:00,90.815,90.845,90.67,90.705,545200000.0
2008-03-20 10:40:00,90.705,90.765,90.59,90.64,573300000.0
2008-03-20 10:45:00,90.64,90.67,90.59,90.59,437200000.0
2008-03-20 10:50:00,90.59,90.68,90.49,90.49,429200000.0
2008-03-20 10:55:00,90.49,90.66,90.48,90.61,470000000.0
2008-03-20 11:00:00,90.61,90.69,90.58,90.69,481600000.0
2008-03-20 11:05:00,90.69,90.88,90.68,90.87,644100000.0
2008-03-20 11:10:00,90.88,90.96,90.8,90.83,596300000.0
2008-03-20 11:15:00,90.83,90.85,90.755,90.77,479800000.0
2008-03-20 11:20:00,90.77,90.77,90.61,90.615,537600000.0
2008-03-20 11:25:00,90.615,90.725,90.61,90.71,585400000.0
2008-03-20 11:30:00,90.71,90.8,90.64,90.745,490700000.0
2008-03-20 11:35:00,90.745,90.885,90.73,90.775,574900000.0
2008-03-20 11:40:00,90.78,90.85,90.53,90.59,416500000.0
2008-03-20 11:45:00,90.59,90.785,90.575,90.7,545700000.0
2008-03-20 11:50:00,90.7,90.86,90.695,90.86,362200000.0
2008-03-20 11:55:00,90.855,90.87,90.695,90.725,455000000.0
2008-03-20 12:00:00,90.73,90.89,90.73,90.835,476700000.0
2008-03-20 12:05:00,90.835,90.86,90.71,90.76,491500000.0
2008-03-20 12:10:00,90.75,90.79,90.67,90.67,518600000.0
2008-03-20 12:15:00,90.67,90.69,90.585,90.63,484300000.0
2008-03-20 12:20:00,90.635,90.72,90.52,90.67,456900000.0
2008-03-20 12:25:00,90.665,90.81,90.66,90.78,465000000.0
2008-03-20 12:30:00,90.775,90.89,90.77,90.83,468100000.0
2008-03-20 12:35:00,90.83,90.89,90.615,90.62,431000000.0
2008-03-20 12:40:00,90.62,90.7,90.59,90.62,397500000.0
2008-03-20 12:45:00,90.62,90.63,90.49,90.595,799700000.0
2008-03-20 12:50:00,90.59,90.69,90.58,90.58,451500000.0
2008-03-20 12:55:00,90.58,90.68,90.485,90.585,333600000.0
2008-03-20 13:00:00,90.585,90.585,90.48,90.49,459500000.0
2008-03-20 13:05:00,90.49,90.54,90.485,90.53,419900000.0
2008-03-20 13:10:00,90.53,90.55,90.33,90.46,398700000.0
2008-03-20 13:15:00,90.445,90.515,90.42,90.45,521100000.0
2008-03-20 13:20:00,90.45,90.455,90.28,90.36,532700000.0
2008-03-20 13:25:00,90.36,90.36,90.31,90.335,431700000.0
2008-03-20 13:30:00,90.335,90.48,90.315,90.33,465500000.0
2008-03-20 13:35:00,90.33,90.42,90.31,90.33,428000000.0
2008-03-20 13:40:00,90.33,90.35,90.29,90.31,682600000.0
2008-03-20 13:45:00,90.31,90.31,90.19,90.255,526000000.0
2008-03-20 13:50:00,90.255,90.27,90.02,90.095,539400000.0
2008-03-20 13:55:00,90.09,90.205,90.075,90.075,579400000.0
2008-03-20 14:00:00,90.075,90.1,89.975,89.975,439000000.0
2008-03-20 14:05:00,89.975,90.025,89.945,89.99,333100000.0
2008-03-20 14:10:00,89.99,89.995,89.92,89.97,408100000.0
2008-03-20 14:15:00,89.97,89.98,89.88,89.92,454900000.0
2008-03-20 14:20:00,89.93,89.94,89.82,89.875,485900000.0
2008-03-20 14:25:00,89.875,89.895,89.55,89.63,423700000.0
2008-03-20 14:30:00,89.64,89.675,89.535,89.59,441300000.0
2008-03-20 14:35:00,89.59,89.68,89.505,89.54,469000000.0
2008-03-20 14:40:00,89.54,89.64,89.51,89.595,360500000.0
2008-03-20 14:45:00,89.595,89.735,89.58,89.705,414800000.0
2008-03-20 14:50:00,89.705,89.705,89.605,89.635,553800000.0
2008-03-20 14:55:00,89.635,89.635,89.43,89.43,613600000.0
2008-03-20 15:00:00,89.43,89.57,89.43,89.54,445900000.0
2008-03-20 15:05:00,89.54,89.58,89.5,89.53,407100000.0
2008-03-20 15:10:00,89.53,89.64,89.5,89.615,435700000.0
2008-03-20 15:15:00,89.615,89.685,89.52,89.55,506000000.0
2008-03-20 15:20:00,89.55,89.6,89.49,89.49,491800000.0
2008-03-20 15:25:00,89.49,89.52,89.44,89.51,440800000.0
2008-03-20 15:30:00,89.51,89.58,89.42,89.475,501500000.0
2008-03-20 15:35:00,89.48,89.52,89.4,89.42,487500000.0
2008-03-20 15:40:00,89.44,89.48,89.38,89.39,450500000.0
2008-03-20 15:45:00,89.39,89.45,89.22,89.36,453300000.0
2008-03-20 15:50:00,89.36,89.46,89.33,89.43,397900000.0
2008-03-20 15:55:00,89.42,89.59,89.385,89.525,810000000.0
2008-03-20 16:00:00,89.525,89.71,89.38,89.62,716200000.0
2008-03-20 16:05:00,89.62,89.71,89.58,89.66,439300000.0
2008-03-20 16:10:00,89.66,89.76,89.38,89.38,582000000.0
2008-03-20 16:15:00,89.38,89.42,89.27,89.39,512900000.0
2008-03-20 16:20:00,89.39,89.59,89.37,89.43,481600000.0
2008-03-20 16:25:00,89.43,89.45,89.29,89.37,428900000.0
2008-03-20 16:30:00,89.37,89.39,89.28,89.32,420100000.0
2008-03-20 16:35:00,89.32,89.35,89.26,89.28,367100000.0
2008-03-20 16:40:00,89.28,89.32,89.065,89.19,427300000.0
2008-03-20 16:45:00,89.19,89.285,89.13,89.17,476500000.0
2008-03-20 16:50:00,89.17,89.41,89.13,89.325,440000000.0
2008-03-20 16:55:00,89.33,89.335,89.19,89.21,416400000.0
2008-03-20 17:00:00,89.215,89.32,89.085,89.12,447000000.0
2008-03-20 17:05:00,89.12,89.18,88.995,89.03,429600000.0
2008-03-20 17:10:00,89.03,89.065,88.845,88.885,406900000.0
2008-03-20 17:15:00,88.885,88.905,88.8,88.83,422100000.0
2008-03-20 17:20:00,88.83,88.83,88.55,88.71,366900000.0
2008-03-20 17:25:00,88.71,88.72,88.58,88.64,521400000.0
2008-03-20 17:30:00,88.64,88.66,88.44,88.475,861500000.0
2008-03-20 17:35:00,88.475,88.53,88.445,88.51,1987700000.0
2008-03-20 17:40:00,88.51,88.62,88.465,88.475,443200000.0
2008-03-20 17:45:00,88.475,88.48,88.325,88.335,1277400000.0
2008-03-20 17:50:00,88.335,88.415,88.265,88.38,483500000.0
2008-03-20 17:55:00,88.38,88.49,88.375,88.47,340600000.0
2008-03-20 18:00:00,88.47,88.78,88.46,88.705,405800000.0
2008-03-20 18:05:00,88.705,88.72,88.45,88.45,421300000.0
2008-03-20 18:10:00,88.435,88.47,88.32,88.41,430900000.0
2008-03-20 18:15:00,88.41,88.44,88.35,88.35,641300000.0
2008-03-20 18:20:00,88.35,88.4,88.235,88.37,554000000.0
2008-03-20 18:25:00,88.37,88.41,88.285,88.4,369800000.0
2008-03-20 18:30:00,88.4,88.51,88.275,88.275,428200000.0
2008-03-20 18:35:00,88.275,88.28,88.17,88.27,393700000.0
2008-03-20 18:40:00,88.27,88.4,88.27,88.4,354300000.0
2008-03-20 18:45:00,88.4,88.405,88.29,88.37,370300000.0
2008-03-20 18:50:00,88.37,88.37,88.3,88.33,381700000.0
2008-03-20 18:55:00,88.33,88.41,88.33,88.37,352300000.0
2008-03-20 19:00:00,88.37,88.54,88.345,88.54,493700000.0
2008-03-20 19:05:00,88.54,88.75,88.52,88.67,358900000.0
2008-03-20 19:10:00,88.67,88.84,88.6,88.83,320700000.0
2008-03-20 19:15:00,88.83,88.83,88.68,88.73,224200000.0
2008-03-20 19:20:00,88.73,88.86,88.7,88.86,305000000.0
2008-03-20 19:25:00,88.86,88.95,88.8,88.925,380600000.0
2008-03-20 19:30:00,88.925,89.025,88.88,89.01,382400000.0
2008-03-20 19:35:00,89.01,89.03,88.94,88.96,440000000.0
2008-03-20 19:40:00,88.96,89.03,88.955,89.0,316100000.0
2008-03-20 19:45:00,89.0,89.16,89.0,89.13,267000000.0
2008-03-20 19:50:00,89.13,89.145,89.05,89.105,343200000.0
2008-03-20 19:55:00,89.11,89.2,89.09,89.195,317100000.0
2008-03-20 20:00:00,89.2,89.26,89.14,89.17,310700000.0
2008-03-20 20:05:00,89.17,89.17,89.03,89.03,240300000.0
2008-03-20 20:10:00,89.03,89.07,88.99,89.0,263100000.0
2008-03-20 20:15:00,89.0,89.055,89.0,89.005,355300000.0
2008-03-20 20:20:00,89.005,89.04,88.99,89.03,470000000.0
2008-03-20 20:25:00,89.03,89.1,89.01,89.09,295700000.0
2008-03-20 20:30:00,89.09,89.115,89.04,89.11,466200000.0
2008-03-20 20:35:00,89.11,89.27,89.1,89.27,376700000.0
2008-03-20 20:40:00,89.27,89.29,89.14,89.17,400800000.0
2008-03-20 20:45:00,89.17,89.17,89.09,89.15,446400000.0
2008-03-20 20:50:00,89.15,89.33,89.15,89.33,721300000.0
2008-03-20 20:55:00,89.34,89.35,89.24,89.29,473200000.0
2008-03-20 21:00:00,89.29,89.38,89.245,89.365,404400000.0
2008-03-20 21:05:00,89.37,89.38,89.28,89.32,257500000.0
2008-03-20 21:10:00,89.32,89.35,89.3,89.33,189800000.0
2008-03-20 21:15:00,89.33,89.4,89.32,89.34,195200000.0
2008-03-20 21:20:00,89.34,89.41,89.34,89.355,288000000.0
2008-03-20 21:25:00,89.355,89.4,89.33,89.38,349000000.0
2008-03-20 21:30:00,89.38,89.43,89.36,89.39,304900000.0
2008-03-20 21:35:00,89.39,89.39,89.3,89.3,401000000.0
2008-03-20 21:40:00,89.3,89.34,89.18,89.19,374600000.0
2008-03-20 21:45:00,89.19,89.28,89.19,89.265,440900000.0
2008-03-20 21:50:00,89.26,89.28,89.13,89.17,508600000.0
2008-03-20 21:55:00,89.17,89.2,89.09,89.095,445900000.0
2008-03-20 22:00:00,89.095,89.2,89.095,89.18,563900000.0
2008-03-20 22:05:00,89.18,89.23,89.165,89.19,469800000.0
2008-03-20 22:10:00,89.19,89.2,89.16,89.18,471700000.0
2008-03-20 22:15:00,89.18,89.19,89.145,89.165,349500000.0
2008-03-20 22:20:00,89.165,89.225,89.16,89.19,358100000.0
2008-03-20 22:25:00,89.19,89.265,89.16,89.265,319200000.0
2008-03-20 22:30:00,89.265,89.31,89.22,89.275,357900000.0
2008-03-20 22:35:00,89.275,89.34,89.245,89.27,365400000.0
2008-03-20 22:40:00,89.27,89.285,89.235,89.24,294600000.0
2008-03-20 22:45:00,89.24,89.39,89.23,89.32,310900000.0
2008-03-20 22:50:00,89.32,89.475,89.32,89.475,307700000.0
2008-03-20 22:55:00,89.475,89.49,89.37,89.46,1105700000.0
2008-03-20 23:00:00,89.46,89.48,89.4,89.43,3998300000.0
2008-03-20 23:05:00,89.44,89.45,89.4,89.41,296900000.0
2008-03-20 23:10:00,89.41,89.41,89.35,89.35,2104600000.0
2008-03-20 23:15:00,89.35,89.36,89.27,89.3,451200000.0
2008-03-20 23:20:00,89.3,89.33,89.26,89.3,5316300000.0
2008-03-20 23:25:00,89.3,89.3,89.25,89.25,1242800000.0
2008-03-20 23:30:00,89.25,89.28,89.25,89.28,231800000.0
2008-03-20 23:35:00,89.28,89.33,89.28,89.31,270000000.0
2008-03-20 23:40:00,89.31,89.35,89.31,89.335,1852300000.0
2008-03-20 23:45:00,89.335,89.335,89.24,89.28,1176500000.0
2008-03-20 23:50:00,89.28,89.31,89.265,89.3,2728000000.0
2008-03-20 23:55:00,89.3,89.34,89.29,89.31,222600000.0
2008-03-21 00:00:00,89.31,89.31,89.24,89.29,537000000.0
2008-03-21 00:05:00,89.29,89.29,89.21,89.24,2204900000.0
2008-03-21 00:10:00,89.25,89.29,89.2,89.26,1847700000.0
2008-03-21 00:15:00,89.26,89.26,89.21,89.21,2921700000.0
2008-03-21 00:20:00,89.21,89.25,89.21,89.24,693000000.0
2008-03-21 00:25:00,89.24,89.24,89.2,89.2,776400000.0
2008-03-21 00:30:00,89.2,89.24,89.19,89.2,3316700000.0
2008-03-21 00:35:00,89.2,89.21,89.2,89.21,2837200000.0
2008-03-21 00:40:00,89.21,89.21,89.13,89.16,1660900000.0
2008-03-21 00:45:00,89.16,89.16,89.08,89.09,1338000000.0
2008-03-21 00:50:00,89.09,89.14,89.09,89.12,1520700000.0
2008-03-21 00:55:00,89.12,89.13,89.09,89.12,782600000.0
2008-03-21 01:00:00,89.12,89.2,89.11,89.15,1736100000.0
2008-03-21 01:05:00,89.15,89.15,89.08,89.13,1293800000.0
2008-03-21 01:10:00,89.13,89.14,89.08,89.13,1169500000.0
2008-03-21 01:15:00,89.13,89.15,89.12,89.13,2904100000.0
2008-03-21 01:20:00,89.13,89.18,89.1,89.17,914700000.0
2008-03-21 01:25:00,89.17,89.31,89.16,89.28,977300000.0
2008-03-21 01:30:00,89.28,89.32,89.2,89.3,1275700000.0
2008-03-21 01:35:00,89.3,89.35,89.29,89.32,1360900000.0
2008-03-21 01:40:00,89.32,89.37,89.29,89.3,1151300000.0
2008-03-21 01:45:00,89.3,89.3,89.28,89.29,1247000000.0
2008-03-21 01:50:00,89.29,89.47,89.29,89.46,984200000.0
2008-03-21 01:55:00,89.46,89.51,89.4,89.46,1441800000.0
2008-03-21 02:00:00,89.46,89.54,89.4,89.44,1331800000.0
2008-03-21 02:05:00,89.44,89.47,89.4,89.46,1745100000.0
2008-03-21 02:10:00,89.46,89.5,89.4,89.49,1057900000.0
2008-03-21 02:15:00,89.49,89.66,89.49,89.66,1735400000.0
2008-03-21 02:20:00,89.66,89.76,89.62,89.72,1500800000.0
2008-03-21 02:25:00,89.71,89.72,89.61,89.64,1833700000.0
2008-03-21 02:30:00,89.64,89.67,89.61,89.62,1812300000.0
2008-03-21 02:35:00,89.62,89.66,89.52,89.53,1902000000.0
2008-03-21 02:40:00,89.53,89.57,89.48,89.53,1412200000.0
2008-03-21 02:45:00,89.53,89.62,89.52,89.58,1817500000.0
2008-03-21 02:50:00,89.58,89.61,89.54,89.54,1705500000.0
2008-03-21 02:55:00,89.52,89.59,89.52,89.53,1556900000.0
2008-03-21 03:00:00,89.53,89.54,89.46,89.51,1499200000.0
2008-03-21 03:05:00,89.51,89.51,89.34,89.45,1189300000.0
2008-03-21 03:10:00,89.45,89.56,89.44,89.55,1357800000.0
2008-03-21 03:15:00,89.55,89.56,89.47,89.48,663200000.0
2008-03-21 03:20:00,89.48,89.49,89.42,89.46,649900000.0
2008-03-21 03:25:00,89.46,89.51,89.44,89.51,1909500000.0
2008-03-21 03:30:00,89.51,89.55,89.5,89.51,630100000.0
2008-03-21 03:35:00,89.51,89.52,89.49,89.51,549100000.0
2008-03-21 03:40:00,89.51,89.51,89.43,89.46,1225300000.0
2008-03-21 03:45:00,89.46,89.49,89.44,89.46,2419600000.0
2008-03-21 03:50:00,89.46,89.49,89.41,89.49,1177800000.0
2008-03-21 03:55:00,89.49,89.53,89.46,89.53,2068200000.0
2008-03-21 04:00:00,89.53,89.53,89.45,89.47,841400000.0
2008-03-21 04:05:00,89.47,89.58,89.47,89.56,1430500000.0
2008-03-21 04:10:00,89.56,89.58,89.56,89.57,376300000.0
2008-03-21 04:15:00,89.57,89.57,89.56,89.57,221600000.0
2008-03-21 04:20:00,89.57,89.68,89.57,89.68,538700000.0
2008-03-21 04:25:00,89.68,89.7,89.64,89.64,1297500000.0
2008-03-21 04:30:00,89.64,89.66,89.61,89.65,1033000000.0
2008-03-21 04:35:00,89.65,89.67,89.63,89.65,751700000.0
2008-03-21 04:40:00,89.66,89.67,89.65,89.65,1195000000.0
2008-03-21 04:45:00,89.65,89.71,89.65,89.71,1029000000.0
2008-03-21 04:50:00,89.71,89.71,89.69,89.69,960200000.0
2008-03-21 04:55:00,89.69,89.71,89.64,89.66,375200000.0
2008-03-21 05:00:00,89.66,89.67,89.66,89.66,225800000.0
2008-03-21 05:05:00,89.66,89.66,89.57,89.57,794500000.0
2008-03-21 05:10:00,89.57,89.6,89.55,89.59,668100000.0
2008-03-21 05:15:00,89.59,89.68,89.59,89.67,1479800000.0
2008-03-21 05:20:00,89.67,89.69,89.65,89.68,1323100000.0
2008-03-21 05:25:00,89.68,89.73,89.66,89.73,1361100000.0
2008-03-21 05:30:00,89.73,89.78,89.71,89.76,328700000.0
2008-03-21 05:35:00,89.76,89.78,89.75,89.75,237400000.0
2008-03-21 05:40:00,89.74,89.79,89.73,89.78,1249900000.0
2008-03-21 05:45:00,89.78,89.78,89.72,89.76,503700000.0
2008-03-21 05:50:00,89.76,89.78,89.74,89.77,422200000.0
2008-03-21 05:55:00,89.77,89.78,89.75,89.76,645000000.0
2008-03-21 06:00:00,89.76,89.83,89.76,89.8,435400000.0
2008-03-21 06:05:00,89.8,89.8,89.76,89.76,353100000.0
2008-03-21 06:10:00,89.76,89.79,89.73,89.79,1979200000.0
2008-03-21 06:15:00,89.79,89.79,89.7,89.74,1689400000.0
2008-03-21 06:20:00,89.74,89.76,89.73,89.74,2004500000.0
2008-03-21 06:25:00,89.74,89.75,89.735,89.75,2646000000.0
2008-03-21 06:30:00,89.75,89.78,89.75,89.77,3652300000.0
2008-03-21 06:35:00,89.77,89.83,89.76,89.81,2337600000.0
2008-03-21 06:40:00,89.82,89.87,89.81,89.84,1980100000.0
2008-03-21 06:45:00,89.84,89.86,89.82,89.85,1845400000.0
2008-03-21 06:50:00,89.85,89.87,89.83,89.85,535000000.0
2008-03-21 06:55:00,89.85,89.88,89.84,89.86,959600000.0
2008-03-21 07:00:00,89.86,89.89,89.84,89.87,3463700000.0
2008-03-21 07:05:00,89.87,89.91,89.87,89.88,715300000.0
2008-03-21 07:10:00,89.88,89.89,89.86,89.88,532200000.0
2008-03-21 07:15:00,89.88,89.92,89.86,89.91,325000000.0
2008-03-21 07:20:00,89.91,89.94,89.88,89.91,1178700000.0
2008-03-21 07:25:00,89.91,89.95,89.9,89.93,1285800000.0
2008-03-21 07:30:00,89.93,89.97,89.92,89.97,1372200000.0
2008-03-21 07:35:00,89.97,89.97,89.9,89.92,955700000.0
2008-03-21 07:40:00,89.92,89.93,89.88,89.9,1002500000.0
2008-03-21 07:45:00,89.9,89.92,89.88,89.9,1027400000.0
2008-03-21 07:50:00,89.9,89.95,89.9,89.93,1973300000.0
2008-03-21 07:55:00,89.93,89.94,89.88,89.89,2486100000.0
2008-03-21 08:00:00,89.89,89.91,89.87,89.89,1099800000.0
2008-03-21 08:05:00,89.89,89.92,89.87,89.87,893400000.0
2008-03-21 08:10:00,89.87,89.92,89.87,89.89,865100000.0
2008-03-21 08:15:00,89.89,89.9,89.88,89.89,1209500000.0
2008-03-21 08:20:00,89.89,89.92,89.88,89.91,931700000.0
2008-03-21 08:25:00,89.91,89.91,89.805,89.805,1311100000.0
2008-03-21 08:30:00,89.805,89.82,89.76,89.78,1764600000.0
2008-03-21 08:35:00,89.78,89.82,89.765,89.795,1774200000.0
2008-03-21 08:40:00,89.795,89.835,89.79,89.82,1584300000.0
2008-03-21 08:45:00,89.82,89.835,89.77,89.82,1644100000.0
2008-03-21 08:50:00,89.82,89.83,89.81,89.82,1791300000.0
2008-03-21 08:55:00,89.82,89.87,89.815,89.86,1658400000.0
2008-03-21 09:00:00,89.86,89.9,89.855,89.87,2509800000.0
2008-03-21 09:05:00,89.87,89.89,89.85,89.86,2442700000.0
2008-03-21 09:10:00,89.86,89.92,89.83,89.91,2636500000.0
2008-03-21 09:15:00,89.91,89.92,89.87,89.89,2884900000.0
2008-03-21 09:20:00,89.89,89.9,89.85,89.86,2892800000.0
2008-03-21 09:25:00,89.86,89.9,89.86,89.89,4307500000.0
2008-03-21 09:30:00,89.89,89.9,89.86,89.86,2770100000.0
2008-03-21 09:35:00,89.86,89.87,89.85,89.85,3594100000.0
2008-03-21 09:40:00,89.85,89.86,89.81,89.81,1443300000.0
2008-03-21 09:45:00,89.81,89.875,89.81,89.87,2096500000.0
2008-03-21 09:50:00,89.87,89.885,89.86,89.87,1797100000.0
2008-03-21 09:55:00,89.87,89.985,89.86,89.975,2158300000.0
2008-03-21 10:00:00,89.975,89.98,89.895,89.925,616400000.0
2008-03-21 10:05:00,89.925,89.94,89.9,89.91,1547000000.0
2008-03-21 10:10:00,89.91,89.955,89.91,89.935,602300000.0
2008-03-21 10:15:00,89.935,89.96,89.91,89.94,1425900000.0
2008-03-21 10:20:00,89.94,89.96,89.92,89.95,1793000000.0
2008-03-21 10:25:00,89.95,89.96,89.935,89.945,1288800000.0
2008-03-21 10:30:00,89.945,89.945,89.935,89.935,442500000.0
2008-03-21 10:35:00,89.935,89.95,89.93,89.94,731000000.0
2008-03-21 10:40:00,89.94,89.95,89.925,89.935,857500000.0
2008-03-21 10:45:00,89.935,89.95,89.925,89.93,558800000.0
2008-03-21 10:50:00,89.93,89.94,89.925,89.93,1370400000.0
2008-03-21 10:55:00,89.93,89.955,89.93,89.94,822100000.0
2008-03-21 11:00:00,89.94,89.97,89.925,89.935,682600000.0
2008-03-21 11:05:00,89.935,89.94,89.9,89.91,980100000.0
2008-03-21 11:10:00,89.91,89.93,89.895,89.92,1053700000.0
2008-03-21 11:15:00,89.92,89.96,89.92,89.93,1376500000.0
2008-03-21 11:20:00,89.93,89.93,89.895,89.905,1467100000.0
2008-03-21 11:25:00,89.905,89.92,89.89,89.89,1578700000.0
2008-03-21 11:30:00,89.89,89.89,89.865,89.875,1737700000.0
2008-03-21 11:35:00,89.875,89.88,89.735,89.755,1416500000.0
2008-03-21 11:40:00,89.75,89.77,89.725,89.745,1268400000.0
2008-03-21 11:45:00,89.745,89.795,89.74,89.78,1314800000.0
2008-03-21 11:50:00,89.78,89.78,89.74,89.755,710700000.0
2008-03-21 11:55:00,89.755,89.82,89.72,89.78,1336400000.0
2008-03-21 12:00:00,89.78,89.785,89.7,89.74,1280800000.0
2008-03-21 12:05:00,89.74,89.77,89.74,89.755,764800000.0
2008-03-21 12:10:00,89.755,89.77,89.695,89.71,741000000.0
2008-03-21 12:15:00,89.71,89.725,89.65,89.66,1833500000.0
2008-03-21 12:20:00,89.66,89.67,89.63,89.63,1412900000.0
2008-03-21 12:25:00,89.63,89.67,89.59,89.655,1700900004.0
2008-03-21 12:30:00,89.655,89.68,89.555,89.58,930800000.0
2008-03-21 12:35:00,89.58,89.58,89.53,89.53,1943300000.0
2008-03-21 12:40:00,89.53,89.555,89.48,89.49,1857800000.0
2008-03-21 12:45:00,89.49,89.53,89.45,89.465,1537000000.0
2008-03-21 12:50:00,89.465,89.48,89.45,89.45,1874100000.0
2008-03-21 12:55:00,89.45,89.485,89.45,89.48,2118400000.0
2008-03-21 13:00:00,89.48,89.51,89.48,89.5,1296100000.0
2008-03-21 13:05:00,89.5,89.53,89.48,89.525,1467800000.0
2008-03-21 13:10:00,89.525,89.555,89.52,89.545,1265600000.0
2008-03-21 13:15:00,89.545,89.545,89.52,89.53,1670900000.0
2008-03-21 13:20:00,89.53,89.55,89.525,89.54,501700000.0
2008-03-21 13:25:00,89.54,89.58,89.54,89.56,1696500000.0
2008-03-21 13:30:00,89.56,89.61,89.55,89.6,1034800000.0
2008-03-21 13:35:00,89.6,89.635,89.6,89.635,928900000.0
2008-03-21 13:40:00,89.635,89.635,89.62,89.635,949200000.0
2008-03-21 13:45:00,89.635,89.705,89.635,89.685,823200000.0
2008-03-21 13:50:00,89.685,89.735,89.67,89.715,557500000.0
2008-03-21 13:55:00,89.715,89.76,89.65,89.72,631000000.0
2008-03-21 14:00:00,89.72,89.735,89.695,89.695,759600000.0
2008-03-21 14:05:00,89.695,89.705,89.665,89.67,842000000.0
2008-03-21 14:10:00,89.67,89.705,89.59,89.705,1217600000.0
2008-03-21 14:15:00,89.705,89.8,89.6,89.645,1628100000.0
2008-03-21 14:20:00,89.645,89.69,89.61,89.65,1301500000.0
2008-03-21 14:25:00,89.65,89.65,89.6,89.61,1328200000.0
2008-03-21 14:30:00,89.61,89.615,89.58,89.6,1003400000.0
2008-03-21 14:35:00,89.6,89.63,89.56,89.63,1175200000.0
2008-03-21 14:40:00,89.63,89.635,89.6,89.63,1110700000.0
2008-03-21 14:45:00,89.63,89.64,89.62,89.63,1954200000.0
2008-03-21 14:50:00,89.63,89.63,89.605,89.61,900100000.0
2008-03-21 14:55:00,89.61,89.62,89.605,89.62,447900000.0
2008-03-21 15:00:00,89.62,89.63,89.615,89.625,890900000.0
2008-03-21 15:05:00,89.625,89.66,89.615,89.615,764400000.0
2008-03-21 15:10:00,89.615,89.64,89.575,89.575,476100000.0
2008-03-21 15:15:00,89.575,89.6,89.575,89.6,598100000.0
2008-03-21 15:20:00,89.6,89.61,89.585,89.605,587200000.0
2008-03-21 15:25:00,89.605,89.62,89.54,89.585,1571800000.0
2008-03-21 15:30:00,89.585,89.615,89.585,89.605,1365800000.0
2008-03-21 15:35:00,89.605,89.615,89.58,89.58,1270200000.0
2008-03-21 15:40:00,89.58,89.615,89.58,89.605,1817600000.0
2008-03-21 15:45:00,89.605,89.605,89.57,89.58,1569200000.0
2008-03-21 15:50:00,89.58,89.58,89.56,89.57,2061100000.0
2008-03-21 15:55:00,89.57,89.57,89.49,89.5,1633900000.0
2008-03-21 16:00:00,89.515,89.56,89.5,89.5,1840800000.0
2008-03-21 16:05:00,89.5,89.565,89.45,89.55,1744700000.0
2008-03-21 16:10:00,89.55,89.565,89.505,89.555,1882200000.0
2008-03-21 16:15:00,89.555,89.595,89.51,89.595,1665200000.0
2008-03-21 16:20:00,89.595,89.61,89.565,89.59,1647200000.0
2008-03-21 16:25:00,89.59,89.59,89.446,89.48,915400000.0
2008-03-21 16:30:00,89.505,89.555,89.489,89.545,594700000.0
2008-03-21 16:35:00,89.53,89.55,89.45,89.54,1159200000.0
2008-03-21 16:40:00,89.54,89.55,89.51,89.52,1968800000.0
2008-03-21 16:45:00,89.52,89.52,89.455,89.475,1403000000.0
2008-03-21 16:50:00,89.475,89.48,89.445,89.475,1042700000.0
2008-03-21 16:55:00,89.475,89.56,89.475,89.55,1249300000.0
2008-03-21 17:00:00,89.55,89.585,89.52,89.55,1436900000.0
2008-03-21 17:05:00,89.55,89.55,89.525,89.53,1764000000.0
2008-03-21 17:10:00,89.53,89.555,89.5,89.5,1897000000.0
2008-03-21 17:15:00,89.5,89.555,89.5,89.51,1350900000.0
2008-03-21 17:20:00,89.51,89.55,89.51,89.535,1088900000.0
2008-03-21 17:25:00,89.535,89.555,89.53,89.55,1258000000.0
2008-03-21 17:30:00,89.55,89.57,89.54,89.57,2163100000.0
2008-03-21 17:35:00,89.57,89.57,89.54,89.57,1976100000.0
2008-03-21 17:40:00,89.57,89.585,89.55,89.58,1690000000.0
2008-03-21 17:45:00,89.58,89.59,89.57,89.59,1416600000.0
2008-03-21 17:50:00,89.57,89.59,89.55,89.58,1688900000.0
2008-03-21 17:55:00,89.58,89.605,89.58,89.585,1049300000.0
2008-03-21 18:00:00,89.585,89.625,89.585,89.61,1156500000.0
2008-03-21 18:05:00,89.61,89.61,89.59,89.6,1032300000.0
2008-03-21 18:10:00,89.6,89.6,89.58,89.595,1105800000.0
2008-03-21 18:15:00,89.595,89.595,89.585,89.585,721600000.0
2008-03-21 18:20:00,89.585,89.59,89.58,89.585,650200000.0
2008-03-21 18:25:00,89.585,89.59,89.57,89.58,1652600000.0
2008-03-21 18:30:00,89.58,89.59,89.57,89.59,2460900000.0
2008-03-21 18:35:00,89.59,89.59,89.54,89.57,2002400000.0
2008-03-21 18:40:00,89.57,89.57,89.55,89.56,2718800000.0
2008-03-21 18:45:00,89.56,89.6,89.56,89.585,583900000.0
2008-03-21 18:50:00,89.585,89.6,89.58,89.6,1342900000.0
2008-03-21 18:55:00,89.6,89.63,89.58,89.63,1532700000.0
2008-03-21 19:00:00,89.63,89.68,89.62,89.66,2583000000.0
2008-03-21 19:05:00,89.66,89.67,89.63,89.64,1190400000.0
2008-03-21 19:10:00,89.64,89.64,89.6,89.61,4083000000.0
2008-03-21 19:15:00,89.61,89.68,89.61,89.68,2440800000.0
2008-03-21 19:20:00,89.68,89.71,89.68,89.7,1041000000.0
2008-03-21 19:25:00,89.7,89.71,89.69,89.69,1550900000.0
2008-03-21 19:30:00,89.69,89.72,89.67,89.675,1248300000.0
2008-03-21 19:35:00,89.675,89.69,89.675,89.685,1152000000.0
2008-03-21 19:40:00,89.685,89.695,89.67,89.675,803300000.0
2008-03-21 19:45:00,89.675,89.675,89.65,89.65,1088500000.0
2008-03-21 19:50:00,89.65,89.67,89.6,89.65,2238800000.0
2008-03-21 19:55:00,89.65,89.665,89.645,89.655,716200000.0
2008-03-21 20:00:00,89.655,89.655,89.54,89.55,1356900000.0
2008-03-21 20:05:00,89.55,89.575,89.53,89.555,3501500000.0
2008-03-21 20:10:00,89.555,89.56,89.54,89.56,3639200000.0
2008-03-21 20:15:00,89.56,89.56,89.53,89.54,477100000.0
2008-03-21 20:20:00,89.54,89.62,89.53,89.62,2009100000.0
2008-03-21 20:25:00,89.62,89.62,89.57,89.62,1807500000.0
2008-03-21 20:30:00,89.62,89.62,89.57,89.57,1041900000.0
2008-03-21 20:35:00,89.57,89.59,89.57,89.59,3869500000.0
2008-03-21 20:40:00,89.59,89.6,89.59,89.6,2182200000.0
2008-03-21 20:45:00,89.6,89.61,89.59,89.595,1879300000.0
2008-03-21 20:50:00,89.595,89.65,89.595,89.65,985600000.0
2008-03-21 20:55:00,89.65,89.65,89.61,89.61,588700000.0
2008-03-21 21:00:00,89.61,89.65,89.59,89.615,1095500000.0
2008-03-21 21:05:00,89.615,89.63,89.615,89.62,1745100000.0
2008-03-21 21:10:00,89.62,89.625,89.61,89.62,768200000.0
2008-03-21 21:15:00,89.62,89.64,89.61,89.62,1475300000.0
2008-03-21 21:20:00,89.62,89.625,89.615,89.625,448000000.0
2008-03-21 21:25:00,89.625,89.63,89.585,89.6,451900000.0
2008-03-21 21:30:00,89.6,89.63,89.565,89.605,728400000.0
2008-03-21 21:35:00,89.605,89.65,89.6,89.64,1166800000.0
2008-03-21 21:40:00,89.64,89.65,89.58,89.6,628600000.0
2008-03-21 21:45:00,89.6,89.605,89.585,89.6,446000000.0
2008-03-21 21:50:00,89.6,89.645,89.565,89.595,851200000.0
2008-03-21 21:55:00,89.595,89.61,89.57,89.61,521800000.0
2008-03-21 22:00:00,89.61,89.62,89.585,89.585,446000000.0
2008-03-21 22:05:00,89.585,89.6,89.56,89.6,2085800000.0
2008-03-21 22:10:00,89.6,89.6,89.57,89.57,3055900000.0
2008-03-21 22:15:00,89.57,89.59,89.57,89.59,1306900000.0
2008-03-21 22:20:00,89.59,89.625,89.59,89.625,1306000000.0
2008-03-21 22:25:00,89.625,89.645,89.625,89.64,428800000.0
2008-03-21 22:30:00,89.64,89.78,89.64,89.76,485900000.0
2008-03-21 22:35:00,89.76,89.785,89.68,89.68,1744400000.0
2008-03-21 22:40:00,89.68,89.68,89.66,89.67,2509800000.0
2008-03-21 22:45:00,89.67,89.73,89.66,89.73,539800000.0
2008-03-21 22:50:00,89.73,89.73,89.73,89.73,359600000.0
2008-03-21 22:55:00,89.722,89.795,89.673,89.775,2256700000.0
2008-03-23 23:00:00,89.542,89.625,89.54,89.615,2044600000.0
2008-03-23 23:05:00,89.622,89.667,89.605,89.662,2137600000.0
2008-03-23 23:10:00,89.626,89.626,89.477,89.502,2178500000.0
2008-03-23 23:15:00,89.502,89.522,89.469,89.504,2113300000.0
2008-03-23 23:20:00,89.474,89.611,89.462,89.557,2258700000.0
2008-03-23 23:25:00,89.525,89.551,89.475,89.505,2252300000.0
2008-03-23 23:30:00,89.527,89.56,89.492,89.51,2252400000.0
2008-03-23 23:35:00,89.51,89.54,89.51,89.52,9169600000.0
2008-03-23 23:40:00,89.52,89.52,89.45,89.48,7244800000.0
2008-03-23 23:45:00,89.468,89.55,89.427,89.49,6417100000.0
2008-03-23 23:50:00,89.49,89.52,89.48,89.51,8528000000.0
2008-03-23 23:55:00,89.46,89.51,89.45,89.47,8513600000.0
2008-03-24 00:00:00,89.47,89.49,89.47,89.48,9882400000.0
2008-03-24 00:05:00,89.48,89.49,89.47,89.49,9900800000.0
2008-03-24 00:10:00,89.49,89.56,89.46,89.54,2472500000.0
2008-03-24 00:15:00,89.54,89.55,89.52,89.54,872700000.0
2008-03-24 00:20:00,89.54,89.57,89.52,89.54,1760500000.0
2008-03-24 00:25:00,89.54,89.59,89.48,89.55,1622800000.0
2008-03-24 00:30:00,89.55,89.59,89.47,89.58,980900000.0
2008-03-24 00:35:00,89.58,89.59,89.52,89.55,1744100000.0
2008-03-24 00:40:00,89.55,89.57,89.46,89.57,1100100000.0
2008-03-24 00:45:00,89.57,89.59,89.52,89.55,719600000.0
2008-03-24 00:50:00,89.55,89.56,89.48,89.48,564900000.0
2008-03-24 00:55:00,89.48,89.5,89.46,89.48,714100000.0
2008-03-24 01:00:00,89.48,89.5,89.46,89.5,1859500000.0
2008-03-24 01:05:00,89.5,89.6,89.5,89.58,2266300000.0
2008-03-24 01:10:00,89.58,89.62,89.56,89.59,4386200000.0
2008-03-24 01:15:00,89.59,89.63,89.54,89.59,1367200000.0
2008-03-24 01:20:00,89.59,89.65,89.575,89.59,2732800000.0
2008-03-24 01:25:00,89.59,89.655,89.59,89.62,3819300000.0
2008-03-24 01:30:00,89.7,89.7,89.62,89.63,2247500000.0
2008-03-24 01:35:00,89.63,89.675,89.61,89.66,1234700000.0
2008-03-24 01:40:00,89.66,89.67,89.59,89.615,2778000000.0
2008-03-24 01:45:00,89.615,89.67,89.57,89.63,5129900000.0
2008-03-24 01:50:00,89.63,89.65,89.61,89.63,5436800000.0
2008-03-24 01:55:00,89.63,89.71,89.63,89.63,4332600000.0
2008-03-24 02:00:00,89.63,89.71,89.6,89.7,1082100000.0
2008-03-24 02:05:00,89.7,89.71,89.58,89.58,1722600000.0
2008-03-24 02:10:00,89.58,89.66,89.58,89.63,2038800000.0
2008-03-24 02:15:00,89.63,89.66,89.63,89.66,879500000.0
2008-03-24 02:20:00,89.66,89.7,89.65,89.65,1287100000.0
2008-03-24 02:25:00,89.65,89.72,89.65,89.7,2189400000.0
2008-03-24 02:30:00,89.7,89.75,89.69,89.75,2521800000.0
2008-03-24 02:35:00,89.75,89.81,89.75,89.78,1856700000.0
2008-03-24 02:40:00,89.77,89.81,89.76,89.81,463700000.0
2008-03-24 02:45:00,89.81,89.83,89.79,89.82,1167600000.0
2008-03-24 02:50:00,89.82,89.88,89.81,89.86,735400000.0
2008-03-24 02:55:00,89.86,89.87,89.81,89.835,305700000.0
2008-03-24 03:00:00,89.835,89.9,89.835,89.89,261000000.0
2008-03-24 03:05:00,89.89,89.89,89.86,89.86,279500000.0
2008-03-24 03:10:00,89.86,89.87,89.835,89.855,1919500000.0
2008-03-24 03:15:00,89.855,89.9,89.835,89.9,577100000.0
2008-03-24 03:20:00,89.9,89.9,89.835,89.835,561000000.0
2008-03-24 03:25:00,89.835,89.835,89.77,89.8,998400000.0
2008-03-24 03:30:00,89.8,89.82,89.75,89.81,434900000.0
2008-03-24 03:35:00,89.81,89.82,89.78,89.78,293300000.0
2008-03-24 03:40:00,89.78,89.79,89.69,89.69,462700000.0
2008-03-24 03:45:00,89.69,89.73,89.66,89.665,368400000.0
2008-03-24 03:50:00,89.675,89.7,89.66,89.68,540300000.0
2008-03-24 03:55:00,89.68,89.735,89.665,89.675,1898500000.0
2008-03-24 04:00:00,89.675,89.72,89.675,89.695,677400000.0
2008-03-24 04:05:00,89.695,89.72,89.68,89.695,711500000.0
2008-03-24 04:10:00,89.7,89.73,89.69,89.725,974200000.0
2008-03-24 04:15:00,89.725,89.77,89.72,89.76,610100000.0
2008-03-24 04:20:00,89.76,89.77,89.71,89.74,348000000.0
2008-03-24 04:25:00,89.74,89.76,89.73,89.735,1186700000.0
2008-03-24 04:30:00,89.735,89.78,89.735,89.75,1031000000.0
2008-03-24 04:35:00,89.75,89.78,89.745,89.765,692900000.0
2008-03-24 04:40:00,89.765,89.795,89.76,89.77,1161600000.0
2008-03-24 04:45:00,89.77,89.78,89.755,89.78,1151500000.0
2008-03-24 04:50:00,89.78,89.785,89.72,89.72,1137100000.0
2008-03-24 04:55:00,89.72,89.73,89.69,89.705,2054700000.0
2008-03-24 05:00:00,89.705,89.74,89.69,89.72,1003100000.0
2008-03-24 05:05:00,89.72,89.72,89.64,89.69,774600000.0
2008-03-24 05:10:00,89.69,89.7,89.66,89.68,470800000.0
2008-03-24 05:15:00,89.68,89.7,89.66,89.67,419300000.0
2008-03-24 05:20:00,89.67,89.695,89.66,89.67,357900000.0
2008-03-24 05:25:00,89.67,89.68,89.65,89.67,301600000.0
2008-03-24 05:30:00,89.66,89.67,89.6,89.62,326700000.0
2008-03-24 05:35:00,89.62,89.64,89.57,89.58,419000000.0
2008-03-24 05:40:00,89.58,89.69,89.58,89.66,544800000.0
2008-03-24 05:45:00,89.66,89.79,89.66,89.765,618800000.0
2008-03-24 05:50:00,89.765,89.79,89.68,89.685,713800000.0
2008-03-24 05:55:00,89.685,89.71,89.65,89.71,313700000.0
2008-03-24 06:00:00,89.71,89.72,89.675,89.69,255000000.0
2008-03-24 06:05:00,89.69,89.73,89.68,89.72,340600000.0
2008-03-24 06:10:00,89.72,89.735,89.69,89.69,434600000.0
2008-03-24 06:15:00,89.69,89.7,89.65,89.665,1282900000.0
2008-03-24 06:20:00,89.665,89.72,89.63,89.72,538400000.0
2008-03-24 06:25:00,89.72,89.74,89.69,89.74,242200000.0
2008-03-24 06:30:00,89.74,89.79,89.74,89.76,395700000.0
2008-03-24 06:35:00,89.76,89.77,89.75,89.76,403700000.0
2008-03-24 06:40:00,89.76,89.83,89.75,89.82,631300000.0
2008-03-24 06:45:00,89.82,89.91,89.82,89.9,616100000.0
2008-03-24 06:50:00,89.9,89.93,89.825,89.83,831600000.0
2008-03-24 06:55:00,89.83,89.86,89.79,89.825,1318300000.0
2008-03-24 07:00:00,89.825,89.835,89.77,89.81,450900000.0
2008-03-24 07:05:00,89.81,89.845,89.81,89.845,585700000.0
2008-03-24 07:10:00,89.845,89.88,89.84,89.87,1369800000.0
2008-03-24 07:15:00,89.87,89.87,89.85,89.865,1439600000.0
2008-03-24 07:20:00,89.865,89.865,89.82,89.84,1299800000.0
2008-03-24 07:25:00,89.84,89.84,89.775,89.835,1491900000.0
2008-03-24 07:30:00,89.835,89.85,89.82,89.84,983500000.0
2008-03-24 07:35:00,89.84,89.84,89.79,89.825,1419500000.0
2008-03-24 07:40:00,89.825,89.875,89.82,89.85,1547600000.0
2008-03-24 07:45:00,89.85,89.885,89.845,89.855,2342300000.0
2008-03-24 07:50:00,89.855,89.885,89.83,89.88,1659900000.0
2008-03-24 07:55:00,89.88,89.895,89.84,89.87,747900000.0
2008-03-24 08:00:00,89.87,89.89,89.84,89.84,452100000.0
2008-03-24 08:05:00,89.84,89.87,89.83,89.84,435100000.0
2008-03-24 08:10:00,89.84,89.89,89.84,89.86,306100000.0
2008-03-24 08:15:00,89.86,89.89,89.86,89.87,540200000.0
2008-03-24 08:20:00,89.87,89.905,89.85,89.905,836100000.0
2008-03-24 08:25:00,89.905,89.93,89.885,89.91,1195000000.0
2008-03-24 08:30:00,89.91,90.02,89.91,90.005,1134500000.0
2008-03-24 08:35:00,90.005,90.02,89.99,90.0,652900000.0
2008-03-24 08:40:00,90.0,90.03,89.98,90.015,773200000.0
2008-03-24 08:45:00,90.015,90.035,90.01,90.01,388700000.0
2008-03-24 08:50:00,90.01,90.03,90.0,90.0,832500000.0
2008-03-24 08:55:00,90.0,90.07,89.99,90.05,803100000.0
2008-03-24 09:00:00,90.05,90.06,90.0,90.02,1162800000.0
2008-03-24 09:05:00,90.02,90.065,90.015,90.06,1042400000.0
2008-03-24 09:10:00,90.06,90.11,90.06,90.08,959400000.0
2008-03-24 09:15:00,90.075,90.11,90.07,90.08,1285200000.0
2008-03-24 09:20:00,90.08,90.085,90.065,90.07,1143700000.0
2008-03-24 09:25:00,90.07,90.07,90.005,90.015,2073300000.0
2008-03-24 09:30:00,90.015,90.09,90.0,90.085,1014700000.0
2008-03-24 09:35:00,90.09,90.185,90.08,90.15,1212100000.0
2008-03-24 09:40:00,90.15,90.17,90.13,90.16,729000000.0
2008-03-24 09:45:00,90.16,90.19,90.15,90.175,1596400000.0
2008-03-24 09:50:00,90.175,90.25,90.165,90.25,1696700000.0
2008-03-24 09:55:00,90.245,90.4,90.24,90.37,1168500000.0
2008-03-24 10:00:00,90.37,90.385,90.28,90.305,459600000.0
2008-03-24 10:05:00,90.305,90.32,90.285,90.285,930300000.0
2008-03-24 10:10:00,90.285,90.365,90.28,90.35,697400000.0
2008-03-24 10:15:00,90.35,90.43,90.35,90.37,571300000.0
2008-03-24 10:20:00,90.37,90.37,90.35,90.36,592700000.0
2008-03-24 10:25:00,90.36,90.4,90.36,90.395,1102900000.0
2008-03-24 10:30:00,90.395,90.44,90.395,90.435,1971100000.0
2008-03-24 10:35:00,90.445,90.455,90.4,90.415,1208300000.0
2008-03-24 10:40:00,90.415,90.485,90.41,90.47,1543700000.0
2008-03-24 10:45:00,90.47,90.49,90.425,90.435,1442300000.0
2008-03-24 10:50:00,90.44,90.49,90.44,90.48,1926600000.0
2008-03-24 10:55:00,90.48,90.495,90.46,90.46,1037200000.0
2008-03-24 11:00:00,90.46,90.475,90.44,90.45,1407200000.0
2008-03-24 11:05:00,90.45,90.52,90.45,90.51,964000000.0
2008-03-24 11:10:00,90.51,90.51,90.47,90.49,670200000.0
2008-03-24 11:15:00,90.49,90.52,90.48,90.51,934900000.0
2008-03-24 11:20:00,90.51,90.54,90.495,90.495,1043400000.0
2008-03-24 11:25:00,90.495,90.59,90.495,90.59,1567200000.0
2008-03-24 11:30:00,90.59,90.6,90.55,90.565,1530300000.0
2008-03-24 11:35:00,90.565,90.575,90.56,90.575,2820500000.0
2008-03-24 11:40:00,90.575,90.595,90.57,90.595,1538700000.0
2008-03-24 11:45:00,90.595,90.685,90.575,90.685,1708200000.0
2008-03-24 11:50:00,90.685,90.73,90.68,90.69,2050100000.0
2008-03-24 11:55:00,90.7,90.705,90.615,90.62,1862600000.0
2008-03-24 12:00:00,90.62,90.62,90.595,90.595,2259100000.0
2008-03-24 12:05:00,90.595,90.645,90.595,90.62,1264500000.0
2008-03-24 12:10:00,90.62,90.62,90.52,90.54,817500001.0
2008-03-24 12:15:00,90.54,90.555,90.445,90.48,1056600000.0
2008-03-24 12:20:00,90.48,90.535,90.47,90.505,1489000000.0
2008-03-24 12:25:00,90.505,90.51,90.47,90.47,1009400000.0
2008-03-24 12:30:00,90.47,90.53,90.46,90.52,959800000.0
2008-03-24 12:35:00,90.52,90.55,90.49,90.505,1212500000.0
2008-03-24 12:40:00,90.505,90.555,90.485,90.5,1960600000.0
2008-03-24 12:45:00,90.5,90.51,90.475,90.5,870700000.0
2008-03-24 12:50:00,90.5,90.5,90.47,90.47,1475400000.0
2008-03-24 12:55:00,90.47,90.48,90.25,90.265,1476199984.0
2008-03-24 13:00:00,90.265,90.295,90.24,90.26,1378700000.0
2008-03-24 13:05:00,90.26,90.32,90.23,90.27,1396300000.0
2008-03-24 13:10:00,90.27,90.335,90.26,90.335,1117400000.0
2008-03-24 13:15:00,90.33,90.41,90.31,90.35,1487000000.0
2008-03-24 13:20:00,90.35,90.405,90.335,90.34,1624400000.0
2008-03-24 13:25:00,90.34,90.38,90.335,90.355,1789800000.0
2008-03-24 13:30:00,90.355,90.405,90.335,90.405,1161800000.0
2008-03-24 13:35:00,90.405,90.42,90.385,90.395,1156300000.0
2008-03-24 13:40:00,90.395,90.4,90.275,90.3,1094700000.0
2008-03-24 13:45:00,90.3,90.31,90.25,90.25,1340500000.0
2008-03-24 13:50:00,90.25,90.28,90.22,90.26,617700000.0
2008-03-24 13:55:00,90.26,90.26,90.165,90.17,1990600000.0
2008-03-24 14:00:00,90.17,90.185,90.08,90.09,1258300000.0
2008-03-24 14:05:00,90.09,90.105,89.99,90.05,735400000.0
2008-03-24 14:10:00,90.05,90.11,90.02,90.09,868400000.0
2008-03-24 14:15:00,90.09,90.09,89.93,90.01,1018500000.0
2008-03-24 14:20:00,90.01,90.01,89.9,89.94,679100000.0
2008-03-24 14:25:00,89.94,90.02,89.93,90.02,631900000.0
2008-03-24 14:30:00,90.02,90.13,90.02,90.105,1663600000.0
2008-03-24 14:35:00,90.105,90.235,90.095,90.225,1547900000.0
2008-03-24 14:40:00,90.225,90.295,90.165,90.23,1553500000.0
2008-03-24 14:45:00,90.23,90.31,90.215,90.22,1887800000.0
2008-03-24 14:50:00,90.22,90.285,90.215,90.285,1556100000.0
2008-03-24 14:55:00,90.285,90.29,90.23,90.24,1025500000.0
2008-03-24 15:00:00,90.24,90.26,90.2,90.2,589900000.0
2008-03-24 15:05:00,90.2,90.24,90.2,90.235,931800000.0
2008-03-24 15:10:00,90.235,90.31,90.235,90.29,694200000.0
2008-03-24 15:15:00,90.29,90.29,90.2,90.215,1797300000.0
2008-03-24 15:20:00,90.215,90.24,90.155,90.22,1496700000.0
2008-03-24 15:25:00,90.22,90.335,90.22,90.305,1393400000.0
2008-03-24 15:30:00,90.305,90.42,90.29,90.415,1412200000.0
2008-03-24 15:35:00,90.415,90.655,90.375,90.615,1286900000.0
2008-03-24 15:40:00,90.605,90.695,90.58,90.61,1068000000.0
2008-03-24 15:45:00,90.61,90.68,90.605,90.64,1268000000.0
2008-03-24 15:50:00,90.64,90.7,90.61,90.64,1726100000.0
2008-03-24 15:55:00,90.64,90.67,90.495,90.515,1891400000.0
2008-03-24 16:00:00,90.515,90.95,90.515,90.95,1390500000.0
2008-03-24 16:05:00,90.94,90.97,90.88,90.91,898600000.0
2008-03-24 16:10:00,90.91,91.005,90.865,90.98,1204900000.0
2008-03-24 16:15:00,90.98,91.09,90.935,91.09,854000000.0
2008-03-24 16:20:00,91.09,91.25,91.09,91.15,1020300000.0
2008-03-24 16:25:00,91.15,91.31,91.15,91.275,687600000.0
2008-03-24 16:30:00,91.275,91.3,91.235,91.26,1186500000.0
2008-03-24 16:35:00,91.26,91.32,91.04,91.06,800900000.0
2008-03-24 16:40:00,91.06,91.15,91.01,91.125,567600000.0
2008-03-24 16:45:00,91.14,91.2,91.12,91.15,690000000.0
2008-03-24 16:50:00,91.15,91.16,91.07,91.08,742000000.0
2008-03-24 16:55:00,91.08,91.2,91.08,91.18,764000000.0
2008-03-24 17:00:00,91.17,91.25,91.155,91.22,658900000.0
2008-03-24 17:05:00,91.22,91.24,91.15,91.155,536400000.0
2008-03-24 17:10:00,91.155,91.31,91.15,91.27,787600000.0
2008-03-24 17:15:00,91.27,91.4,91.26,91.34,906100000.0
2008-03-24 17:20:00,91.34,91.35,91.3,91.31,1180100000.0
2008-03-24 17:25:00,91.31,91.35,91.26,91.275,711500000.0
2008-03-24 17:30:00,91.275,91.33,91.22,91.27,483000000.0
2008-03-24 17:35:00,91.27,91.37,91.26,91.355,581100000.0
2008-03-24 17:40:00,91.38,91.4,91.34,91.38,587400000.0
2008-03-24 17:45:00,91.38,91.385,91.295,91.31,875200000.0
2008-03-24 17:50:00,91.31,91.33,91.22,91.31,1024000000.0
2008-03-24 17:55:00,91.3,91.37,91.26,91.31,1241200000.0
2008-03-24 18:00:00,91.31,91.425,91.285,91.33,999400000.0
2008-03-24 18:05:00,91.33,91.35,91.26,91.28,818300000.0
2008-03-24 18:10:00,91.28,91.31,91.27,91.275,493300000.0
2008-03-24 18:15:00,91.275,91.36,91.275,91.35,496700000.0
2008-03-24 18:20:00,91.35,91.355,91.31,91.32,604900000.0
2008-03-24 18:25:00,91.32,91.43,91.28,91.415,622000000.0
2008-03-24 18:30:00,91.415,91.435,91.38,91.395,483400000.0
2008-03-24 18:35:00,91.395,91.395,91.35,91.36,507900000.0
2008-03-24 18:40:00,91.36,91.38,91.345,91.37,417800000.0
2008-03-24 18:45:00,91.37,91.42,91.36,91.395,459700000.0
2008-03-24 18:50:00,91.395,91.46,91.395,91.415,425900000.0
2008-03-24 18:55:00,91.415,91.45,91.38,91.445,397500000.0
2008-03-24 19:00:00,91.445,91.46,91.42,91.425,631800000.0
2008-03-24 19:05:00,91.425,91.43,91.39,91.425,427000000.0
2008-03-24 19:10:00,91.425,91.455,91.425,91.445,379200000.0
2008-03-24 19:15:00,91.445,91.535,91.44,91.53,424600000.0
2008-03-24 19:20:00,91.53,91.555,91.52,91.55,508500000.0
2008-03-24 19:25:00,91.55,91.55,91.45,91.46,549600000.0
2008-03-24 19:30:00,91.46,91.51,91.44,91.5,472900000.0
2008-03-24 19:35:00,91.49,91.5,91.47,91.47,454400000.0
2008-03-24 19:40:00,91.47,91.49,91.47,91.47,530800000.0
2008-03-24 19:45:00,91.47,91.54,91.47,91.52,749300000.0
2008-03-24 19:50:00,91.52,91.54,91.49,91.5,595000000.0
2008-03-24 19:55:00,91.5,91.54,91.48,91.5,811000000.0
2008-03-24 20:00:00,91.5,91.51,91.46,91.47,396100000.0
2008-03-24 20:05:00,91.47,91.49,91.41,91.415,534100000.0
2008-03-24 20:10:00,91.415,91.415,91.365,91.37,991000000.0
2008-03-24 20:15:00,91.37,91.425,91.34,91.385,378300000.0
2008-03-24 20:20:00,91.385,91.41,91.28,91.32,374300000.0
2008-03-24 20:25:00,91.32,91.39,91.29,91.29,375600000.0
2008-03-24 20:30:00,91.29,91.32,91.27,91.31,260100000.0
2008-03-24 20:35:00,91.31,91.32,91.29,91.3,321500000.0
2008-03-24 20:40:00,91.3,91.35,91.29,91.34,248700000.0
2008-03-24 20:45:00,91.34,91.34,91.27,91.28,348400000.0
2008-03-24 20:50:00,91.28,91.3,91.26,91.3,326300000.0
2008-03-24 20:55:00,91.3,91.34,91.24,91.29,368200000.0
2008-03-24 21:00:00,91.29,91.35,91.28,91.3,371700000.0
2008-03-24 21:05:00,91.3,91.34,91.29,91.33,338300000.0
2008-03-24 21:10:00,91.33,91.365,91.31,91.35,297800000.0
2008-03-24 21:15:00,91.35,91.41,91.35,91.385,395400000.0
2008-03-24 21:20:00,91.385,91.4,91.36,91.395,377600000.0
2008-03-24 21:25:00,91.395,91.4,91.36,91.36,397800000.0
2008-03-24 21:30:00,91.36,91.375,91.34,91.35,417400000.0
2008-03-24 21:35:00,91.35,91.35,91.29,91.29,375800000.0
2008-03-24 21:40:00,91.295,91.31,91.255,91.26,375900000.0
2008-03-24 21:45:00,91.26,91.26,91.18,91.18,434300000.0
2008-03-24 21:50:00,91.18,91.29,91.16,91.26,346200000.0
2008-03-24 21:55:00,91.26,91.28,91.25,91.265,540500000.0
2008-03-24 22:00:00,91.265,91.29,91.225,91.225,584200000.0
2008-03-24 22:05:00,91.225,91.275,91.225,91.26,379300000.0
2008-03-24 22:10:00,91.26,91.31,91.22,91.25,349700000.0
2008-03-24 22:15:00,91.25,91.39,91.23,91.38,407200000.0
2008-03-24 22:20:00,91.38,91.41,91.3,91.31,450900000.0
2008-03-24 22:25:00,91.31,91.35,91.31,91.335,494100000.0
2008-03-24 22:30:00,91.335,91.37,91.275,91.37,393200000.0
2008-03-24 22:35:00,91.37,91.37,91.27,91.33,474800000.0
2008-03-24 22:40:00,91.33,91.35,91.28,91.3,479100000.0
2008-03-24 22:45:00,91.3,91.315,91.26,91.285,989300000.0
2008-03-24 22:50:00,91.285,91.29,91.255,91.28,526500000.0
2008-03-24 22:55:00,91.28,91.3,91.27,91.27,426700000.0
2008-03-24 23:00:00,91.27,91.27,91.16,91.23,4154300000.0
2008-03-24 23:05:00,91.23,91.24,91.195,91.23,344700000.0
2008-03-24 23:10:00,91.23,91.27,91.22,91.27,352100000.0
2008-03-24 23:15:00,91.27,91.28,91.24,91.26,348700000.0
2008-03-24 23:20:00,91.26,91.29,91.23,91.27,375900000.0
2008-03-24 23:25:00,91.27,91.31,91.27,91.3,348300000.0
2008-03-24 23:30:00,91.3,91.3,91.22,91.23,348900000.0
2008-03-24 23:35:00,91.23,91.285,91.205,91.27,1064900000.0
2008-03-24 23:40:00,91.27,91.31,91.24,91.31,996300000.0
2008-03-24 23:45:00,91.305,91.315,91.275,91.28,569700000.0
2008-03-24 23:50:00,91.28,91.3,91.175,91.19,1561900000.0
2008-03-24 23:55:00,91.19,91.28,91.175,91.265,1552000000.0
2008-03-25 00:00:00,91.265,91.3,91.25,91.295,1253900000.0
2008-03-25 00:05:00,91.295,91.32,91.255,91.255,982200000.0
2008-03-25 00:10:00,91.255,91.315,91.255,91.31,1504600000.0
2008-03-25 00:15:00,91.31,91.385,91.28,91.33,944900000.0
2008-03-25 00:20:00,91.33,91.345,91.295,91.34,1247600000.0
2008-03-25 00:25:00,91.34,91.52,91.335,91.49,1093200000.0
2008-03-25 00:30:00,91.49,91.52,91.44,91.46,1003900000.0
2008-03-25 00:35:00,91.46,91.53,91.45,91.52,589100000.0
2008-03-25 00:40:00,91.52,91.61,91.47,91.59,531600000.0
2008-03-25 00:45:00,91.59,91.6,91.57,91.57,445900000.0
2008-03-25 00:50:00,91.57,91.6,91.57,91.59,1225700000.0
2008-03-25 00:55:00,91.59,91.6,91.51,91.51,1488700000.0
2008-03-25 01:00:00,91.51,91.53,91.44,91.51,1615900000.0
2008-03-25 01:05:00,91.51,91.55,91.5,91.54,2211500000.0
2008-03-25 01:10:00,91.54,91.71,91.53,91.62,1390800000.0
2008-03-25 01:15:00,91.62,91.66,91.59,91.64,981300000.0
2008-03-25 01:20:00,91.64,91.64,91.59,91.6,1097700000.0
2008-03-25 01:25:00,91.6,91.65,91.6,91.64,1040500000.0
2008-03-25 01:30:00,91.64,91.73,91.64,91.66,1371500000.0
2008-03-25 01:35:00,91.66,91.66,91.55,91.57,1239300000.0
2008-03-25 01:40:00,91.57,91.62,91.545,91.61,1871700000.0
2008-03-25 01:45:00,91.61,91.62,91.56,91.61,888400000.0
2008-03-25 01:50:00,91.61,91.61,91.57,91.6,1435000000.0
2008-03-25 01:55:00,91.6,91.69,91.595,91.64,891500000.0
2008-03-25 02:00:00,91.64,91.65,91.485,91.52,2127800000.0
2008-03-25 02:05:00,91.52,91.52,91.46,91.52,2183600000.0
2008-03-25 02:10:00,91.52,91.59,91.51,91.58,2166200000.0
2008-03-25 02:15:00,91.58,91.62,91.535,91.6,1709900000.0
2008-03-25 02:20:00,91.6,91.64,91.59,91.64,1072100000.0
2008-03-25 02:25:00,91.64,91.67,91.62,91.645,2017700000.0
2008-03-25 02:30:00,91.645,91.66,91.6,91.605,1035500000.0
2008-03-25 02:35:00,91.605,91.615,91.55,91.575,1500500000.0
2008-03-25 02:40:00,91.575,91.6,91.55,91.59,2404100000.0
2008-03-25 02:45:00,91.59,91.6,91.59,91.59,2704700000.0
2008-03-25 02:50:00,91.59,91.63,91.585,91.6,2142600000.0
2008-03-25 02:55:00,91.6,91.61,91.56,91.56,1909700000.0
2008-03-25 03:00:00,91.56,91.6,91.53,91.57,1778200000.0
2008-03-25 03:05:00,91.57,91.63,91.56,91.63,1084800000.0
2008-03-25 03:10:00,91.64,91.64,91.53,91.6,1718200000.0
2008-03-25 03:15:00,91.6,91.73,91.58,91.72,1468900000.0
2008-03-25 03:20:00,91.72,91.72,91.68,91.71,1588000000.0
2008-03-25 03:25:00,91.72,91.79,91.7,91.76,2085600000.0
2008-03-25 03:30:00,91.76,91.86,91.76,91.8,2152000000.0
2008-03-25 03:35:00,91.8,91.82,91.74,91.74,2312200000.0
2008-03-25 03:40:00,91.74,91.78,91.675,91.71,2157800000.0
2008-03-25 03:45:00,91.71,91.75,91.7,91.74,2427200000.0
2008-03-25 03:50:00,91.74,91.74,91.65,91.67,1786900000.0
2008-03-25 03:55:00,91.67,91.695,91.62,91.695,1617100000.0
2008-03-25 04:00:00,91.69,91.795,91.67,91.765,1531000000.0
2008-03-25 04:05:00,91.765,91.79,91.72,91.75,1155100000.0
2008-03-25 04:10:00,91.75,91.83,91.74,91.82,783200000.0
2008-03-25 04:15:00,91.82,91.835,91.775,91.815,1521400000.0
2008-03-25 04:20:00,91.82,91.88,91.785,91.8,1735000000.0
2008-03-25 04:25:00,91.8,91.82,91.665,91.69,816800000.0
2008-03-25 04:30:00,91.69,91.71,91.485,91.61,886200000.0
2008-03-25 04:35:00,91.61,91.615,91.55,91.59,562300000.0
2008-03-25 04:40:00,91.59,91.715,91.59,91.695,1111300000.0
2008-03-25 04:45:00,91.695,91.735,91.695,91.705,1405300000.0
2008-03-25 04:50:00,91.705,91.705,91.5,91.535,649100000.0
2008-03-25 04:55:00,91.535,91.58,91.425,91.56,923600000.0
2008-03-25 05:00:00,91.56,91.61,91.535,91.57,424600000.0
2008-03-25 05:05:00,91.57,91.7,91.57,91.64,628100000.0
2008-03-25 05:10:00,91.64,91.65,91.545,91.56,464400000.0
2008-03-25 05:15:00,91.56,91.565,91.32,91.345,538700000.0
2008-03-25 05:20:00,91.345,91.355,91.22,91.3,868900000.0
2008-03-25 05:25:00,91.3,91.47,91.3,91.455,952300000.0
2008-03-25 05:30:00,91.455,91.46,91.4,91.46,923000000.0
2008-03-25 05:35:00,91.45,91.48,91.435,91.45,1428100000.0
2008-03-25 05:40:00,91.45,91.62,91.445,91.6,1089500000.0
2008-03-25 05:45:00,91.6,91.65,91.595,91.63,1478400000.0
2008-03-25 05:50:00,91.63,91.64,91.565,91.565,1283800000.0
2008-03-25 05:55:00,91.565,91.585,91.53,91.53,1470800000.0
2008-03-25 06:00:00,91.53,91.53,91.44,91.45,650900000.0
2008-03-25 06:05:00,91.45,91.55,91.445,91.505,582500000.0
2008-03-25 06:10:00,91.505,91.505,91.355,91.41,656100000.0
2008-03-25 06:15:00,91.41,91.425,91.21,91.325,760900000.0
2008-03-25 06:20:00,91.325,91.41,91.3,91.37,895600000.0
2008-03-25 06:25:00,91.37,91.43,91.31,91.31,836900000.0
2008-03-25 06:30:00,91.31,91.385,91.28,91.355,578800000.0
2008-03-25 06:35:00,91.36,91.365,91.325,91.355,1026500000.0
2008-03-25 06:40:00,91.355,91.415,91.335,91.38,654800000.0
2008-03-25 06:45:00,91.38,91.455,91.35,91.455,1857800000.0
2008-03-25 06:50:00,91.435,91.495,91.435,91.465,1223600000.0
2008-03-25 06:55:00,91.465,91.545,91.455,91.485,1159300000.0
2008-03-25 07:00:00,91.485,91.535,91.485,91.5,1624100000.0
2008-03-25 07:05:00,91.5,91.55,91.5,91.525,869200000.0
2008-03-25 07:10:00,91.52,91.565,91.445,91.47,709400000.0
2008-03-25 07:15:00,91.47,91.47,91.33,91.375,877400000.0
2008-03-25 07:20:00,91.375,91.445,91.36,91.42,608500000.0
2008-03-25 07:25:00,91.42,91.46,91.4,91.44,1292500000.0
2008-03-25 07:30:00,91.44,91.44,91.37,91.4,716800000.0
2008-03-25 07:35:00,91.4,91.42,91.29,91.33,420700000.0
2008-03-25 07:40:00,91.33,91.39,91.3,91.32,651800000.0
2008-03-25 07:45:00,91.32,91.385,91.29,91.38,990500000.0
2008-03-25 07:50:00,91.38,91.45,91.355,91.42,474900000.0
2008-03-25 07:55:00,91.42,91.46,91.34,91.36,373300000.0
2008-03-25 08:00:00,91.36,91.375,91.28,91.32,570100000.0
2008-03-25 08:05:00,91.32,91.415,91.32,91.395,858200000.0
2008-03-25 08:10:00,91.395,91.415,91.35,91.35,925200000.0
2008-03-25 08:15:00,91.35,91.39,91.33,91.39,559900000.0
2008-03-25 08:20:00,91.39,91.4,91.3,91.335,899700000.0
2008-03-25 08:25:00,91.335,91.42,91.335,91.41,819600000.0
2008-03-25 08:30:00,91.41,91.47,91.4,91.46,653100000.0
2008-03-25 08:35:00,91.46,91.495,91.45,91.485,677600000.0
2008-03-25 08:40:00,91.485,91.53,91.47,91.515,613600000.0
2008-03-25 08:45:00,91.515,91.54,91.5,91.53,1056100000.0
2008-03-25 08:50:00,91.53,91.645,91.53,91.645,857000000.0
2008-03-25 08:55:00,91.645,91.785,91.64,91.73,508400000.0
2008-03-25 09:00:00,91.73,91.76,91.66,91.735,729400000.0
2008-03-25 09:05:00,91.735,91.86,91.735,91.805,613900000.0
2008-03-25 09:10:00,91.805,91.835,91.775,91.805,461200000.0
2008-03-25 09:15:00,91.805,91.85,91.755,91.82,485600000.0
2008-03-25 09:20:00,91.82,91.825,91.675,91.68,385800000.0
2008-03-25 09:25:00,91.68,91.745,91.635,91.725,452500000.0
2008-03-25 09:30:00,91.725,91.75,91.66,91.685,580700000.0
2008-03-25 09:35:00,91.685,91.69,91.62,91.66,702800000.0
2008-03-25 09:40:00,91.66,91.68,91.61,91.64,899300000.0
2008-03-25 09:45:00,91.64,91.825,91.64,91.82,718200000.0
2008-03-25 09:50:00,91.82,91.84,91.765,91.8,491600000.0
2008-03-25 09:55:00,91.8,91.91,91.79,91.88,503400000.0
2008-03-25 10:00:00,91.885,91.89,91.775,91.82,710500000.0
2008-03-25 10:05:00,91.82,91.83,91.78,91.82,453600000.0
2008-03-25 10:10:00,91.82,91.91,91.81,91.855,939200000.0
2008-03-25 10:15:00,91.855,91.895,91.82,91.89,924900000.0
2008-03-25 10:20:00,91.89,91.98,91.89,91.95,410100000.0
2008-03-25 10:25:00,91.95,91.99,91.92,91.975,904700000.0
2008-03-25 10:30:00,91.975,91.99,91.925,91.98,949000000.0
2008-03-25 10:35:00,91.98,91.98,91.9,91.9,721800000.0
2008-03-25 10:40:00,91.9,91.905,91.815,91.875,949900000.0
2008-03-25 10:45:00,91.875,91.9,91.785,91.85,951800000.0
2008-03-25 10:50:00,91.85,91.855,91.8,91.84,448300000.0
2008-03-25 10:55:00,91.84,91.84,91.76,91.84,877800000.0
2008-03-25 11:00:00,91.84,91.88,91.77,91.785,600900000.0
2008-03-25 11:05:00,91.78,91.85,91.78,91.83,527300000.0
2008-03-25 11:10:00,91.83,91.83,91.795,91.83,552900000.0
2008-03-25 11:15:00,91.83,91.88,91.82,91.865,981100000.0
2008-03-25 11:20:00,91.86,91.89,91.77,91.77,584100000.0
2008-03-25 11:25:00,91.77,91.8,91.755,91.77,999600000.0
2008-03-25 11:30:00,91.77,91.82,91.72,91.8,1045900000.0
2008-03-25 11:35:00,91.8,91.8,91.765,91.77,289500000.0
2008-03-25 11:40:00,91.77,91.79,91.69,91.78,823000000.0
2008-03-25 11:45:00,91.78,91.89,91.76,91.845,2337800000.0
2008-03-25 11:50:00,91.845,91.855,91.8,91.83,4427800000.0
2008-03-25 11:55:00,91.83,91.9,91.81,91.88,461600000.0
2008-03-25 12:00:00,91.88,91.9,91.8,91.82,525200000.0
2008-03-25 12:05:00,91.82,91.82,91.695,91.745,517000000.0
2008-03-25 12:10:00,91.745,91.76,91.68,91.69,558700000.0
2008-03-25 12:15:00,91.69,91.79,91.645,91.78,833400000.0
2008-03-25 12:20:00,91.78,91.79,91.71,91.745,505500000.0
2008-03-25 12:25:00,91.745,91.8,91.73,91.78,999400000.0
2008-03-25 12:30:00,91.78,91.82,91.75,91.77,401900000.0
2008-03-25 12:35:00,91.77,91.82,91.76,91.785,512600000.0
2008-03-25 12:40:00,91.785,91.87,91.78,91.845,1053200000.0
2008-03-25 12:45:00,91.845,91.87,91.74,91.775,1092300000.0
2008-03-25 12:50:00,91.775,91.81,91.74,91.785,822700000.0
2008-03-25 12:55:00,91.785,91.91,91.785,91.9,367500000.0
2008-03-25 13:00:00,91.9,91.9,91.795,91.815,508100000.0
2008-03-25 13:05:00,91.815,91.82,91.76,91.77,539400000.0
2008-03-25 13:10:00,91.77,91.83,91.68,91.83,522500000.0
2008-03-25 13:15:00,91.835,91.905,91.785,91.885,614700000.0
2008-03-25 13:20:00,91.885,92.0,91.845,91.92,421900000.0
2008-03-25 13:25:00,91.92,91.99,91.915,91.98,586900000.0
2008-03-25 13:30:00,91.98,92.015,91.9,91.91,866800000.0
2008-03-25 13:35:00,91.92,91.93,91.805,91.925,742900000.0
2008-03-25 13:40:00,91.925,91.95,91.905,91.92,611300000.0
2008-03-25 13:45:00,91.92,91.925,91.83,91.84,793500000.0
2008-03-25 13:50:00,91.84,91.86,91.72,91.73,521300000.0
2008-03-25 13:55:00,91.73,91.74,91.69,91.73,477300000.0
2008-03-25 14:00:00,91.73,91.815,91.72,91.785,590300000.0
2008-03-25 14:05:00,91.785,91.83,91.65,91.73,425800000.0
2008-03-25 14:10:00,91.73,91.775,91.715,91.765,352000000.0
2008-03-25 14:15:00,91.765,91.77,91.675,91.685,483800000.0
2008-03-25 14:20:00,91.685,91.765,91.685,91.72,421400000.0
2008-03-25 14:25:00,91.72,91.78,91.675,91.73,394600000.0
2008-03-25 14:30:00,91.73,91.855,91.715,91.775,396300000.0
2008-03-25 14:35:00,91.775,91.8,91.695,91.7,405000000.0
2008-03-25 14:40:00,91.7,91.75,91.67,91.71,481400000.0
2008-03-25 14:45:00,91.71,91.78,91.69,91.72,374200000.0
2008-03-25 14:50:00,91.72,91.75,91.61,91.61,383100000.0
2008-03-25 14:55:00,91.61,91.65,91.53,91.54,342900000.0
2008-03-25 15:00:00,91.54,91.58,91.31,91.33,339900000.0
2008-03-25 15:05:00,91.33,91.41,91.31,91.4,462200000.0
2008-03-25 15:10:00,91.4,91.51,91.4,91.49,433400000.0
2008-03-25 15:15:00,91.49,91.53,91.455,91.51,347000000.0
2008-03-25 15:20:00,91.51,91.53,91.41,91.51,445100000.0
2008-03-25 15:25:00,91.51,91.51,91.4,91.44,370900000.0
2008-03-25 15:30:00,91.44,91.47,91.37,91.38,347800000.0
2008-03-25 15:35:00,91.38,91.59,91.38,91.57,438200000.0
2008-03-25 15:40:00,91.57,91.66,91.515,91.52,497500000.0
2008-03-25 15:45:00,91.52,91.58,91.45,91.46,366200000.0
2008-03-25 15:50:00,91.46,91.475,91.32,91.335,454500000.0
2008-03-25 15:55:00,91.335,91.35,91.19,91.21,946800000.0
2008-03-25 16:00:00,91.21,91.22,90.74,90.96,633900000.0
2008-03-25 16:05:00,90.945,91.005,90.855,90.97,415700000.0
2008-03-25 16:10:00,90.97,91.15,90.965,91.08,434300000.0
2008-03-25 16:15:00,91.08,91.18,91.05,91.15,459000000.0
2008-03-25 16:20:00,91.15,91.25,91.1,91.21,411300000.0
2008-03-25 16:25:00,91.21,91.27,91.09,91.135,373100000.0
2008-03-25 16:30:00,91.135,91.17,90.97,91.01,393600000.0
2008-03-25 16:35:00,91.02,91.04,90.89,90.905,414700000.0
2008-03-25 16:40:00,90.9,90.99,90.9,90.98,370100000.0
2008-03-25 16:45:00,90.98,91.085,90.98,91.08,353600000.0
2008-03-25 16:50:00,91.08,91.14,90.97,91.09,344100000.0
2008-03-25 16:55:00,91.09,91.15,91.06,91.14,367300000.0
2008-03-25 17:00:00,91.14,91.33,91.105,91.33,475300000.0
2008-03-25 17:05:00,91.33,91.41,91.3,91.41,913900000.0
2008-03-25 17:10:00,91.41,91.42,91.32,91.39,443900000.0
2008-03-25 17:15:00,91.39,91.44,91.325,91.34,569000000.0
2008-03-25 17:20:00,91.34,91.455,91.34,91.43,346800000.0
2008-03-25 17:25:00,91.43,91.6,91.41,91.55,480100000.0
2008-03-25 17:30:00,91.55,91.555,91.48,91.52,316100000.0
2008-03-25 17:35:00,91.52,91.53,91.37,91.38,341800000.0
2008-03-25 17:40:00,91.38,91.39,91.32,91.355,369300000.0
2008-03-25 17:45:00,91.355,91.37,91.27,91.28,557400000.0
2008-03-25 17:50:00,91.28,91.41,91.235,91.4,475600000.0
2008-03-25 17:55:00,91.4,91.43,91.33,91.41,429000000.0
2008-03-25 18:00:00,91.41,91.45,91.31,91.335,439100000.0
2008-03-25 18:05:00,91.335,91.455,91.31,91.44,535600000.0
2008-03-25 18:10:00,91.44,91.49,91.405,91.48,484400000.0
2008-03-25 18:15:00,91.48,91.64,91.48,91.63,406200000.0
2008-03-25 18:20:00,91.63,91.77,91.625,91.65,352000000.0
2008-03-25 18:25:00,91.65,91.75,91.64,91.72,385600000.0
2008-03-25 18:30:00,91.72,91.76,91.7,91.71,417000000.0
2008-03-25 18:35:00,91.71,91.77,91.71,91.73,412400000.0
2008-03-25 18:40:00,91.73,91.8,91.73,91.76,386800000.0
2008-03-25 18:45:00,91.76,91.77,91.68,91.74,370200000.0
2008-03-25 18:50:00,91.74,91.83,91.735,91.75,331400000.0
2008-03-25 18:55:00,91.75,91.76,91.66,91.67,337500000.0
2008-03-25 19:00:00,91.67,91.79,91.64,91.74,366700000.0
2008-03-25 19:05:00,91.74,91.79,91.725,91.74,321200000.0
2008-03-25 19:10:00,91.74,91.74,91.675,91.74,293700000.0
2008-03-25 19:15:00,91.74,91.75,91.67,91.72,331600000.0
2008-03-25 19:20:00,91.72,91.77,91.695,91.715,379500000.0
2008-03-25 19:25:00,91.715,91.78,91.69,91.76,431800000.0
2008-03-25 19:30:00,91.76,91.83,91.745,91.78,381900000.0
2008-03-25 19:35:00,91.78,91.8,91.73,91.75,406700000.0
2008-03-25 19:40:00,91.75,91.76,91.7,91.72,371400000.0
2008-03-25 19:45:00,91.72,91.79,91.7,91.78,524100000.0
2008-03-25 19:50:00,91.78,91.85,91.78,91.85,486100000.0
2008-03-25 19:55:00,91.85,92.01,91.85,91.96,464900000.0
2008-03-25 20:00:00,91.96,92.0,91.855,91.87,474100000.0
2008-03-25 20:05:00,91.87,91.96,91.87,91.94,713600000.0
2008-03-25 20:10:00,91.94,92.03,91.94,91.97,682400000.0
2008-03-25 20:15:00,91.97,91.97,91.92,91.93,429100000.0
2008-03-25 20:20:00,91.93,91.93,91.88,91.905,452800000.0
2008-03-25 20:25:00,91.905,91.905,91.79,91.81,508100000.0
2008-03-25 20:30:00,91.81,91.82,91.7,91.705,431200000.0
2008-03-25 20:35:00,91.705,91.875,91.705,91.87,703000000.0
2008-03-25 20:40:00,91.87,91.88,91.76,91.805,437300000.0
2008-03-25 20:45:00,91.805,91.84,91.76,91.79,565700000.0
2008-03-25 20:50:00,91.79,91.82,91.75,91.78,614000000.0
2008-03-25 20:55:00,91.78,91.86,91.78,91.82,676200000.0
2008-03-25 21:00:00,91.82,91.87,91.81,91.845,427300000.0
2008-03-25 21:05:00,91.855,91.87,91.8,91.82,414300000.0
2008-03-25 21:10:00,91.82,91.84,91.77,91.79,390000000.0
2008-03-25 21:15:00,91.79,91.82,91.79,91.8,399500000.0
2008-03-25 21:20:00,91.8,91.8,91.7,91.73,505100000.0
2008-03-25 21:25:00,91.73,91.74,91.7,91.72,383000000.0
2008-03-25 21:30:00,91.72,91.75,91.68,91.68,587700000.0
2008-03-25 21:35:00,91.69,91.71,91.67,91.68,516400000.0
2008-03-25 21:40:00,91.68,91.72,91.65,91.67,505400000.0
2008-03-25 21:45:00,91.67,91.68,91.65,91.655,478100000.0
2008-03-25 21:50:00,91.655,91.73,91.64,91.68,429100000.0
2008-03-25 21:55:00,91.68,91.74,91.66,91.74,354700000.0
2008-03-25 22:00:00,91.74,91.82,91.72,91.82,404800000.0
2008-03-25 22:05:00,91.82,91.82,91.76,91.775,427100000.0
2008-03-25 22:10:00,91.775,91.81,91.775,91.785,433700000.0
2008-03-25 22:15:00,91.785,91.81,91.775,91.785,382300000.0
2008-03-25 22:20:00,91.785,91.79,91.685,91.71,437700000.0
2008-03-25 22:25:00,91.71,91.765,91.68,91.76,442300000.0
2008-03-25 22:30:00,91.76,91.765,91.71,91.73,429000000.0
2008-03-25 22:35:00,91.73,91.78,91.69,91.715,439000000.0
2008-03-25 22:40:00,91.715,91.725,91.63,91.63,435300000.0
2008-03-25 22:45:00,91.63,91.675,91.6,91.67,448200000.0
2008-03-25 22:50:00,91.67,91.72,91.67,91.685,404600000.0
2008-03-25 22:55:00,91.685,91.76,91.685,91.74,651100000.0
2008-03-25 23:00:00,91.74,91.74,91.665,91.68,3186900000.0
2008-03-25 23:05:00,91.68,91.78,91.68,91.775,397400000.0
2008-03-25 23:10:00,91.775,91.8,91.725,91.775,428500000.0
2008-03-25 23:15:00,91.775,91.87,91.76,91.83,361500000.0
2008-03-25 23:20:00,91.83,91.83,91.75,91.79,333200000.0
2008-03-25 23:25:00,91.79,91.8,91.75,91.76,372700000.0
2008-03-25 23:30:00,91.76,91.78,91.7,91.73,2911500000.0
2008-03-25 23:35:00,91.73,91.8,91.73,91.79,989800000.0
2008-03-25 23:40:00,91.79,91.79,91.72,91.73,321600000.0
2008-03-25 23:45:00,91.73,91.73,91.62,91.69,987000001.0
2008-03-25 23:50:00,91.69,91.75,91.62,91.75,1319700001.0
2008-03-25 23:55:00,91.75,91.75,91.69,91.7,378600000.0
2008-03-26 00:00:00,91.7,91.74,91.68,91.69,506200000.0
2008-03-26 00:05:00,91.69,91.69,91.57,91.59,948900000.0
2008-03-26 00:10:00,91.59,91.69,91.59,91.68,399400000.0
2008-03-26 00:15:00,91.68,91.72,91.65,91.69,491900000.0
2008-03-26 00:20:00,91.69,91.69,91.66,91.68,626400000.0
2008-03-26 00:25:00,91.68,91.73,91.67,91.705,626800000.0
2008-03-26 00:30:00,91.705,91.74,91.68,91.69,728300000.0
2008-03-26 00:35:00,91.69,91.7,91.6,91.61,755400000.0
2008-03-26 00:40:00,91.61,91.65,91.565,91.615,1146000000.0
2008-03-26 00:45:00,91.615,91.65,91.61,91.615,1470400000.0
2008-03-26 00:50:00,91.615,91.62,91.535,91.62,1215200000.0
2008-03-26 00:55:00,91.62,91.67,91.57,91.65,1073000000.0
2008-03-26 01:00:00,91.65,91.67,91.61,91.65,912600000.0
2008-03-26 01:05:00,91.65,91.69,91.59,91.665,1230200000.0
2008-03-26 01:10:00,91.665,91.72,91.605,91.67,1719500000.0
2008-03-26 01:15:00,91.67,91.7,91.645,91.7,1334300000.0
2008-03-26 01:20:00,91.7,91.73,91.68,91.69,1610800000.0
2008-03-26 01:25:00,91.69,91.71,91.66,91.71,1870000000.0
2008-03-26 01:30:00,91.72,91.73,91.68,91.71,1078700000.0
2008-03-26 01:35:00,91.71,91.73,91.67,91.73,1294300000.0
2008-03-26 01:40:00,91.73,91.815,91.72,91.78,965100000.0
2008-03-26 01:45:00,91.79,91.8,91.65,91.68,1278000000.0
2008-03-26 01:50:00,91.68,91.72,91.66,91.7,1510500000.0
2008-03-26 01:55:00,91.7,91.71,91.67,91.69,999600000.0
2008-03-26 02:00:00,91.69,91.69,91.62,91.66,1264800000.0
2008-03-26 02:05:00,91.66,91.74,91.66,91.73,2558600000.0
2008-03-26 02:10:00,91.73,91.76,91.7,91.75,2121700000.0
2008-03-26 02:15:00,91.75,91.8,91.73,91.79,1798250000.0
2008-03-26 02:20:00,91.79,91.79,91.61,91.615,1714650000.0
2008-03-26 02:25:00,91.615,91.64,91.56,91.58,1649000000.0
2008-03-26 02:30:00,91.58,91.62,91.45,91.51,2100000000.0
2008-03-26 02:35:00,91.51,91.52,91.36,91.42,1928700000.0
2008-03-26 02:40:00,91.42,91.53,91.41,91.49,1578300000.0
2008-03-26 02:45:00,91.49,91.56,91.48,91.53,2054000000.0
2008-03-26 02:50:00,91.52,91.565,91.485,91.54,1458400000.0
2008-03-26 02:55:00,91.54,91.585,91.51,91.56,1162300000.0
2008-03-26 03:00:00,91.56,91.565,91.49,91.54,546200000.0
2008-03-26 03:05:00,91.54,91.54,91.485,91.535,702100000.0
2008-03-26 03:10:00,91.535,91.54,91.44,91.47,941000000.0
2008-03-26 03:15:00,91.47,91.51,91.47,91.495,1713600000.0
2008-03-26 03:20:00,91.505,91.505,91.46,91.485,1366000000.0
2008-03-26 03:25:00,91.485,91.51,91.465,91.465,1060700000.0
2008-03-26 03:30:00,91.465,91.465,91.33,91.36,471600000.0
2008-03-26 03:35:00,91.36,91.42,91.345,91.41,532100000.0
2008-03-26 03:40:00,91.41,91.43,91.4,91.41,331500000.0
2008-03-26 03:45:00,91.41,91.41,91.34,91.35,382600000.0
2008-03-26 03:50:00,91.35,91.365,91.25,91.27,558300000.0
2008-03-26 03:55:00,91.27,91.31,91.23,91.29,360800000.0
2008-03-26 04:00:00,91.29,91.35,91.27,91.29,394200000.0
2008-03-26 04:05:00,91.29,91.31,91.25,91.26,340100000.0
2008-03-26 04:10:00,91.26,91.295,91.25,91.29,359800000.0
2008-03-26 04:15:00,91.29,91.31,91.28,91.3,325300000.0
2008-03-26 04:20:00,91.3,91.36,91.3,91.35,267100000.0
2008-03-26 04:25:00,91.35,91.39,91.34,91.38,318800000.0
2008-03-26 04:30:00,91.38,91.45,91.38,91.42,332500000.0
2008-03-26 04:35:00,91.42,91.44,91.41,91.43,292000000.0
2008-03-26 04:40:00,91.43,91.47,91.43,91.47,350100000.0
2008-03-26 04:45:00,91.47,91.53,91.47,91.52,343500000.0
2008-03-26 04:50:00,91.52,91.54,91.5,91.51,353200000.0
2008-03-26 04:55:00,91.51,91.63,91.5,91.62,338600000.0
2008-03-26 05:00:00,91.62,91.63,91.53,91.59,346100000.0
2008-03-26 05:05:00,91.59,91.6,91.54,91.56,430400000.0
2008-03-26 05:10:00,91.56,91.6,91.55,91.59,411000000.0
2008-03-26 05:15:00,91.59,91.6,91.56,91.57,492000000.0
2008-03-26 05:20:00,91.57,91.58,91.54,91.55,342400000.0
2008-03-26 05:25:00,91.55,91.55,91.48,91.48,368200000.0
2008-03-26 05:30:00,91.48,91.51,91.47,91.5,363100000.0
2008-03-26 05:35:00,91.5,91.59,91.5,91.59,354300000.0
2008-03-26 05:40:00,91.59,91.59,91.57,91.59,374600000.0
2008-03-26 05:45:00,91.59,91.59,91.51,91.54,346300000.0
2008-03-26 05:50:00,91.54,91.58,91.53,91.55,350200000.0
2008-03-26 05:55:00,91.55,91.56,91.53,91.56,373400000.0
2008-03-26 06:00:00,91.56,91.64,91.55,91.59,335100000.0
2008-03-26 06:05:00,91.59,91.63,91.59,91.63,336000000.0
2008-03-26 06:10:00,91.63,91.63,91.57,91.58,348700000.0
2008-03-26 06:15:00,91.58,91.6,91.54,91.56,394500000.0
2008-03-26 06:20:00,91.56,91.56,91.46,91.48,390600000.0
2008-03-26 06:25:00,91.48,91.56,91.48,91.54,404500000.0
2008-03-26 06:30:00,91.54,91.69,91.54,91.69,414300000.0
2008-03-26 06:35:00,91.69,91.7,91.59,91.63,399200000.0
2008-03-26 06:40:00,91.63,91.63,91.56,91.6,355700000.0
2008-03-26 06:45:00,91.6,91.63,91.575,91.58,439200000.0
2008-03-26 06:50:00,91.58,91.64,91.58,91.61,355700000.0
2008-03-26 06:55:00,91.61,91.63,91.585,91.61,391700000.0
2008-03-26 07:00:00,91.61,91.635,91.6,91.63,520400000.0
2008-03-26 07:05:00,91.63,91.63,91.555,91.565,682400000.0
2008-03-26 07:10:00,91.565,91.59,91.55,91.56,450100000.0
2008-03-26 07:15:00,91.56,91.565,91.525,91.545,475400000.0
2008-03-26 07:20:00,91.545,91.56,91.51,91.53,361300000.0
2008-03-26 07:25:00,91.53,91.59,91.53,91.54,941800000.0
2008-03-26 07:30:00,91.54,91.55,91.52,91.54,351300000.0
2008-03-26 07:35:00,91.54,91.55,91.49,91.54,342200000.0
2008-03-26 07:40:00,91.54,91.54,91.51,91.52,343200000.0
2008-03-26 07:45:00,91.52,91.535,91.51,91.53,330100000.0
2008-03-26 07:50:00,91.53,91.56,91.53,91.54,333900000.0
2008-03-26 07:55:00,91.54,91.61,91.54,91.57,359500000.0
2008-03-26 08:00:00,91.57,91.63,91.55,91.61,347600000.0
2008-03-26 08:05:00,91.61,91.76,91.61,91.74,481300000.0
2008-03-26 08:10:00,91.74,91.76,91.615,91.64,511700000.0
2008-03-26 08:15:00,91.64,91.75,91.64,91.69,405600000.0
2008-03-26 08:20:00,91.69,91.74,91.64,91.68,389700000.0
2008-03-26 08:25:00,91.68,91.69,91.615,91.64,360800000.0
2008-03-26 08:30:00,91.64,91.67,91.64,91.66,434900000.0
2008-03-26 08:35:00,91.66,91.73,91.65,91.72,419000000.0
2008-03-26 08:40:00,91.73,91.83,91.73,91.75,391300000.0
2008-03-26 08:45:00,91.745,91.76,91.68,91.74,443600000.0
2008-03-26 08:50:00,91.74,91.76,91.705,91.74,387000000.0
2008-03-26 08:55:00,91.74,91.775,91.655,91.66,473400000.0
2008-03-26 09:00:00,91.66,91.68,91.625,91.64,411700000.0
2008-03-26 09:05:00,91.64,91.69,91.64,91.66,406000000.0
2008-03-26 09:10:00,91.665,91.725,91.66,91.69,486300000.0
2008-03-26 09:15:00,91.69,91.69,91.625,91.63,524300000.0
2008-03-26 09:20:00,91.63,91.63,91.54,91.57,323500000.0
2008-03-26 09:25:00,91.57,91.585,91.53,91.58,383500000.0
2008-03-26 09:30:00,91.58,91.625,91.57,91.62,672300000.0
2008-03-26 09:35:00,91.62,91.68,91.615,91.68,557100000.0
2008-03-26 09:40:00,91.68,91.74,91.63,91.63,594700000.0
2008-03-26 09:45:00,91.63,91.7,91.625,91.69,1189700000.0
2008-03-26 09:50:00,91.69,91.76,91.69,91.74,452000000.0
2008-03-26 09:55:00,91.74,91.76,91.63,91.65,397100000.0
2008-03-26 10:00:00,91.65,91.71,91.62,91.67,396200000.0
2008-03-26 10:05:00,91.67,91.67,91.58,91.58,512600000.0
2008-03-26 10:10:00,91.58,91.595,91.46,91.5,593900000.0
2008-03-26 10:15:00,91.5,91.53,91.43,91.52,1125900000.0
2008-03-26 10:20:00,91.52,91.55,91.46,91.465,704400000.0
2008-03-26 10:25:00,91.465,91.475,91.255,91.28,2916100000.0
2008-03-26 10:30:00,91.28,91.31,91.205,91.21,1620800000.0
2008-03-26 10:35:00,91.21,91.3,91.195,91.27,1960100000.0
2008-03-26 10:40:00,91.27,91.295,91.135,91.17,2107200000.0
2008-03-26 10:45:00,91.17,91.22,91.15,91.185,1741600000.0
2008-03-26 10:50:00,91.185,91.27,91.155,91.255,2385200000.0
2008-03-26 10:55:00,91.255,91.285,91.195,91.255,2059700000.0
2008-03-26 11:00:00,91.255,91.51,91.245,91.51,1622260000.0
2008-03-26 11:05:00,91.51,91.63,91.36,91.44,719000000.0
2008-03-26 11:10:00,91.44,91.47,91.37,91.43,445000000.0
2008-03-26 11:15:00,91.43,91.465,91.35,91.39,800000000.0
2008-03-26 11:20:00,91.39,91.5,91.35,91.45,909900000.0
2008-03-26 11:25:00,91.45,91.45,91.06,91.07,902700000.0
2008-03-26 11:30:00,91.07,91.085,90.91,90.96,778500000.0
2008-03-26 11:35:00,90.965,91.01,90.815,90.875,1270700000.0
2008-03-26 11:40:00,90.875,90.88,90.71,90.82,932600000.0
2008-03-26 11:45:00,90.83,90.98,90.77,90.97,740400000.0
2008-03-26 11:50:00,90.97,91.03,90.96,91.0,608300000.0
2008-03-26 11:55:00,91.0,91.07,90.93,91.06,862200000.0
2008-03-26 12:00:00,91.06,91.16,91.05,91.16,1029300000.0
2008-03-26 12:05:00,91.145,91.27,91.14,91.235,760300000.0
2008-03-26 12:10:00,91.235,91.235,91.075,91.1,1206500000.0
2008-03-26 12:15:00,91.1,91.185,91.075,91.175,1488300000.0
2008-03-26 12:20:00,91.175,91.23,91.115,91.225,2330200000.0
2008-03-26 12:25:00,91.225,91.32,91.205,91.32,1468200000.0
2008-03-26 12:30:00,91.32,91.37,91.3,91.34,645100000.0
2008-03-26 12:35:00,91.34,91.35,91.26,91.28,839100000.0
2008-03-26 12:40:00,91.28,91.28,91.245,91.27,655800000.0
2008-03-26 12:45:00,91.27,91.29,91.13,91.13,855700000.0
2008-03-26 12:50:00,91.13,91.165,91.015,91.04,2265500000.0
2008-03-26 12:55:00,91.045,91.145,91.035,91.115,2122300000.0
2008-03-26 13:00:00,91.115,91.31,91.1,91.25,1189100000.0
2008-03-26 13:05:00,91.25,91.325,91.24,91.3,651200000.0
2008-03-26 13:10:00,91.3,91.46,91.3,91.45,1218100000.0
2008-03-26 13:15:00,91.45,91.56,91.43,91.54,826400000.0
2008-03-26 13:20:00,91.54,91.71,91.54,91.67,1011200000.0
2008-03-26 13:25:00,91.67,91.76,91.64,91.71,544300000.0
2008-03-26 13:30:00,91.71,91.72,91.61,91.63,782000000.0
2008-03-26 13:35:00,91.63,91.725,91.62,91.7,1014900000.0
2008-03-26 13:40:00,91.7,91.72,91.64,91.67,1124700000.0
2008-03-26 13:45:00,91.67,91.67,91.51,91.51,876700000.0
2008-03-26 13:50:00,91.51,91.525,91.405,91.48,914700000.0
2008-03-26 13:55:00,91.48,91.55,91.48,91.535,1029300000.0
2008-03-26 14:00:00,91.535,91.55,91.43,91.46,734200000.0
2008-03-26 14:05:00,91.46,91.46,91.405,91.43,700600000.0
2008-03-26 14:10:00,91.43,91.445,91.375,91.41,596400000.0
2008-03-26 14:15:00,91.41,91.49,91.305,91.375,882800000.0
2008-03-26 14:20:00,91.365,91.415,91.3,91.33,1322100000.0
2008-03-26 14:25:00,91.33,91.37,91.255,91.265,1052800000.0
2008-03-26 14:30:00,91.265,91.265,91.03,91.05,831980000.0
2008-03-26 14:35:00,91.05,91.24,91.05,91.23,678120000.0
2008-03-26 14:40:00,91.23,91.42,91.23,91.345,1079300000.0
2008-03-26 14:45:00,91.345,91.36,91.325,91.335,835100000.0
2008-03-26 14:50:00,91.335,91.37,91.315,91.335,1810100000.0
2008-03-26 14:55:00,91.335,91.36,91.3,91.31,709600000.0
2008-03-26 15:00:00,91.31,91.34,91.3,91.31,611000000.0
2008-03-26 15:05:00,91.31,91.425,91.31,91.41,474400000.0
2008-03-26 15:10:00,91.41,91.5,91.41,91.47,348700000.0
2008-03-26 15:15:00,91.47,91.49,91.39,91.44,629100000.0
2008-03-26 15:20:00,91.44,91.45,91.37,91.42,626200000.0
2008-03-26 15:25:00,91.42,91.44,91.36,91.38,629100000.0
2008-03-26 15:30:00,91.38,91.4,91.31,91.35,571300000.0
2008-03-26 15:35:00,91.35,91.36,91.21,91.34,749600000.0
2008-03-26 15:40:00,91.34,91.39,91.235,91.29,1500700000.0
2008-03-26 15:45:00,91.29,91.295,91.06,91.08,5114000000.0
2008-03-26 15:50:00,91.08,91.15,91.06,91.09,4758400000.0
2008-03-26 15:55:00,91.09,91.14,91.05,91.07,4932800000.0
2008-03-26 16:00:00,91.08,91.28,91.07,91.26,5334599998.0
2008-03-26 16:05:00,91.26,91.45,91.25,91.45,4596400000.0
2008-03-26 16:10:00,91.46,91.53,91.36,91.37,5320000000.0
2008-03-26 16:15:00,91.37,91.43,91.31,91.32,6204000000.0
2008-03-26 16:20:00,91.32,91.41,91.31,91.4,5608400000.0
2008-03-26 16:25:00,91.4,91.42,91.29,91.29,4439000000.0
2008-03-26 16:30:00,91.29,91.31,91.2,91.28,3778400000.0
2008-03-26 16:35:00,91.28,91.37,91.27,91.33,3963800000.0
2008-03-26 16:40:00,91.33,91.35,91.22,91.23,4269600000.0
2008-03-26 16:45:00,91.23,91.27,91.14,91.17,4210600000.0
2008-03-26 16:50:00,91.17,91.27,91.16,91.22,3925200000.0
2008-03-26 16:55:00,91.22,91.24,91.14,91.15,4211200000.0
2008-03-26 17:00:00,91.15,91.18,91.105,91.14,4682800000.0
2008-03-26 17:05:00,91.14,91.24,91.14,91.17,4777300000.0
2008-03-26 17:10:00,91.17,91.24,91.15,91.17,3863100000.0
2008-03-26 17:15:00,91.17,91.21,91.12,91.16,3521400000.0
2008-03-26 17:20:00,91.16,91.21,91.14,91.16,2523200000.0
2008-03-26 17:25:00,91.16,91.36,91.16,91.35,4116400000.0
2008-03-26 17:30:00,91.35,91.42,91.32,91.42,5613400000.0
2008-03-26 17:35:00,91.42,91.42,91.32,91.33,4117400000.0
2008-03-26 17:40:00,91.33,91.34,91.23,91.25,5400800000.0
2008-03-26 17:45:00,91.25,91.34,91.19,91.32,5859800000.0
2008-03-26 17:50:00,91.33,91.35,91.27,91.29,4832400000.0
2008-03-26 17:55:00,91.29,91.29,91.14,91.14,4389600000.0
2008-03-26 18:00:00,91.14,91.19,91.11,91.16,4326500000.0
2008-03-26 18:05:00,91.16,91.17,91.09,91.1,3868000000.0
2008-03-26 18:10:00,91.1,91.13,91.08,91.09,4336200000.0
2008-03-26 18:15:00,91.09,91.12,91.05,91.08,2957200000.0
2008-03-26 18:20:00,91.08,91.09,90.97,91.01,4053200000.0
2008-03-26 18:25:00,91.01,91.1,90.99,91.09,4082000000.0
2008-03-26 18:30:00,91.09,91.21,91.07,91.16,4102800000.0
2008-03-26 18:35:00,91.16,91.18,91.03,91.05,4908500000.0
2008-03-26 18:40:00,91.05,91.08,91.01,91.06,5566500000.0
2008-03-26 18:45:00,91.06,91.1,90.97,91.09,4745800000.0
2008-03-26 18:50:00,91.09,91.09,90.95,90.95,4982200000.0
2008-03-26 18:55:00,90.95,91.0,90.9,90.93,3417000000.0
2008-03-26 19:00:00,90.93,90.98,90.9,90.96,5040000000.0
2008-03-26 19:05:00,90.96,91.03,90.9,90.95,5341200000.0
2008-03-26 19:10:00,90.95,91.15,90.95,91.14,5137900000.0
2008-03-26 19:15:00,91.14,91.15,91.06,91.13,4757900000.0
2008-03-26 19:20:00,91.13,91.18,91.13,91.16,3848400000.0
2008-03-26 19:25:00,91.16,91.27,91.16,91.22,4908500000.0
2008-03-26 19:30:00,91.24,91.25,91.04,91.06,4187800000.0
2008-03-26 19:35:00,91.06,91.08,90.96,91.0,4910400000.0
2008-03-26 19:40:00,91.0,91.065,90.97,91.03,4138800000.0
2008-03-26 19:45:00,91.03,91.15,91.0,91.1,4031400000.0
2008-03-26 19:50:00,91.1,91.17,91.06,91.06,4469400000.0
2008-03-26 19:55:00,91.06,91.06,90.94,91.02,4016300000.0
2008-03-26 20:00:00,91.02,91.02,90.84,90.89,4643400000.0
2008-03-26 20:05:00,90.89,90.92,90.83,90.86,4109800000.0
2008-03-26 20:10:00,90.86,90.96,90.84,90.96,4746200000.0
2008-03-26 20:15:00,90.96,91.17,90.96,91.16,3401200000.0
2008-03-26 20:20:00,91.16,91.16,91.05,91.07,4213200000.0
2008-03-26 20:25:00,91.06,91.08,91.03,91.04,4218800000.0
2008-03-26 20:30:00,91.04,91.1,91.02,91.1,4185200000.0
2008-03-26 20:35:00,91.1,91.12,91.07,91.07,4014200000.0
2008-03-26 20:40:00,91.07,91.1,91.07,91.07,4505000000.0
2008-03-26 20:45:00,91.07,91.09,91.06,91.06,4637800000.0
2008-03-26 20:50:00,91.06,91.13,91.03,91.1,4246600000.0
2008-03-26 20:55:00,91.1,91.33,91.09,91.33,3908600000.0
2008-03-26 21:00:00,91.33,91.45,91.32,91.32,2973900000.0
2008-03-26 21:05:00,91.32,91.33,91.27,91.31,2312600000.0
2008-03-26 21:10:00,91.31,91.36,91.17,91.18,3026000000.0
2008-03-26 21:15:00,91.18,91.31,91.18,91.2,2450000000.0
2008-03-26 21:20:00,91.2,91.21,91.16,91.19,3259600000.0
2008-03-26 21:25:00,91.19,91.22,91.16,91.17,2626400000.0
2008-03-26 21:30:00,91.17,91.19,91.12,91.17,3278400000.0
2008-03-26 21:35:00,91.17,91.17,91.09,91.1,2488900000.0
2008-03-26 21:40:00,91.1,91.21,91.1,91.19,3068500000.0
2008-03-26 21:45:00,91.19,91.21,91.16,91.19,2742600000.0
2008-03-26 21:50:00,91.19,91.29,91.18,91.22,3031400000.0
2008-03-26 21:55:00,91.22,91.33,91.22,91.3,2686000000.0
2008-03-26 22:00:00,91.3,91.32,91.22,91.24,2760400000.0
2008-03-26 22:05:00,91.23,91.24,91.15,91.15,2903700000.0
2008-03-26 22:10:00,91.15,91.15,91.08,91.09,2712000000.0
2008-03-26 22:15:00,91.09,91.12,91.07,91.1,2773600000.0
2008-03-26 22:20:00,91.1,91.11,91.07,91.09,2437600000.0
2008-03-26 22:25:00,91.09,91.09,91.01,91.03,3345200000.0
2008-03-26 22:30:00,91.03,91.04,90.99,91.02,4257200000.0
2008-03-26 22:35:00,91.02,91.03,90.99,90.99,4449600000.0
2008-03-26 22:40:00,90.99,91.05,90.99,91.05,5115200000.0
2008-03-26 22:45:00,91.05,91.19,91.02,91.18,4041200000.0
2008-03-26 22:50:00,91.18,91.19,91.13,91.17,3704800000.0
2008-03-26 22:55:00,91.17,91.27,91.13,91.22,3371600000.0
2008-03-26 23:00:00,91.22,91.27,91.18,91.25,4664300000.0
2008-03-26 23:05:00,91.25,91.25,91.195,91.2,881400000.0
2008-03-26 23:10:00,91.2,91.2,91.125,91.13,1131300000.0
2008-03-26 23:15:00,91.13,91.15,91.02,91.15,598900000.0
2008-03-26 23:20:00,91.15,91.15,91.1,91.12,1076200000.0
2008-03-26 23:25:00,91.12,91.18,91.105,91.14,633600000.0
2008-03-26 23:30:00,91.14,91.15,91.09,91.1,233100000.0
2008-03-26 23:35:00,91.1,91.11,91.09,91.1,222000000.0
2008-03-26 23:40:00,91.1,91.1,91.06,91.06,230000000.0
2008-03-26 23:45:00,91.06,91.14,91.05,91.13,398700000.0
2008-03-26 23:50:00,91.13,91.21,91.13,91.2,221600000.0
2008-03-26 23:55:00,91.2,91.22,91.11,91.13,298300000.0
2008-03-27 00:00:00,91.13,91.14,90.93,90.93,699100000.0
2008-03-27 00:05:00,90.93,91.02,90.93,91.0,470700000.0
2008-03-27 00:10:00,91.0,91.0,90.87,90.94,347900000.0
2008-03-27 00:15:00,90.94,90.98,90.94,90.97,234100000.0
2008-03-27 00:20:00,90.97,90.99,90.9,90.93,699300000.0
2008-03-27 00:25:00,90.93,90.96,90.91,90.93,1040400000.0
2008-03-27 00:30:00,90.93,90.95,90.87,90.91,421000000.0
2008-03-27 00:35:00,90.91,90.95,90.89,90.89,1157700000.0
2008-03-27 00:40:00,90.89,90.95,90.89,90.9,1747700000.0
2008-03-27 00:45:00,90.9,90.97,90.9,90.97,1003100000.0
2008-03-27 00:50:00,90.97,91.06,90.97,91.06,794400000.0
2008-03-27 00:55:00,91.06,91.08,91.015,91.04,596500000.0
2008-03-27 01:00:00,91.04,91.12,91.035,91.12,287700000.0
2008-03-27 01:05:00,91.12,91.12,91.06,91.06,359300000.0
2008-03-27 01:10:00,91.06,91.11,91.03,91.11,575800000.0
2008-03-27 01:15:00,91.11,91.11,91.05,91.05,845700000.0
2008-03-27 01:20:00,91.05,91.05,90.99,91.0,570600000.0
2008-03-27 01:25:00,91.0,91.03,91.0,91.03,357700000.0
2008-03-27 01:30:00,91.03,91.06,91.03,91.06,414800000.0
2008-03-27 01:35:00,91.06,91.2,91.06,91.18,467000000.0
2008-03-27 01:40:00,91.18,91.23,91.15,91.21,784500000.0
2008-03-27 01:45:00,91.21,91.24,91.21,91.22,357000000.0
2008-03-27 01:50:00,91.22,91.26,91.175,91.175,319300000.0
2008-03-27 01:55:00,91.175,91.175,91.105,91.155,508400000.0
2008-03-27 02:00:00,91.155,91.18,91.08,91.1,505200000.0
2008-03-27 02:05:00,91.1,91.11,91.07,91.1,230000000.0
2008-03-27 02:10:00,91.1,91.12,91.06,91.1,279800000.0
2008-03-27 02:15:00,91.1,91.15,90.995,91.045,487700000.0
2008-03-27 02:20:00,91.04,91.05,90.99,91.05,221000000.0
2008-03-27 02:25:00,91.05,91.07,90.97,90.97,291300000.0
2008-03-27 02:30:00,90.97,91.02,90.92,90.94,289900000.0
2008-03-27 02:35:00,90.94,90.96,90.9,90.91,595300000.0
2008-03-27 02:40:00,90.91,90.94,90.84,90.84,565900000.0
2008-03-27 02:45:00,90.84,90.91,90.835,90.88,480700000.0
2008-03-27 02:50:00,90.88,90.88,90.81,90.82,814800000.0
2008-03-27 02:55:00,90.82,90.83,90.775,90.81,3117200000.0
2008-03-27 03:00:00,90.81,90.83,90.6,90.605,368500000.0
2008-03-27 03:05:00,90.61,90.64,90.52,90.57,423900000.0
2008-03-27 03:10:00,90.57,90.78,90.53,90.76,359600000.0
2008-03-27 03:15:00,90.76,90.79,90.73,90.76,290600000.0
2008-03-27 03:20:00,90.76,90.77,90.67,90.71,458600000.0
2008-03-27 03:25:00,90.715,90.795,90.715,90.75,610700000.0
2008-03-27 03:30:00,90.75,90.81,90.7,90.78,306900000.0
2008-03-27 03:35:00,90.78,90.93,90.78,90.89,258700000.0
2008-03-27 03:40:00,90.89,90.93,90.75,90.78,329000000.0
2008-03-27 03:45:00,90.78,90.79,90.64,90.71,838200000.0
2008-03-27 03:50:00,90.71,90.83,90.71,90.82,322100000.0
2008-03-27 03:55:00,90.82,90.82,90.76,90.76,366100000.0
2008-03-27 04:00:00,90.76,90.795,90.74,90.755,497900000.0
2008-03-27 04:05:00,90.765,90.89,90.76,90.85,391000000.0
2008-03-27 04:10:00,90.85,90.9,90.83,90.9,334100000.0
2008-03-27 04:15:00,90.895,90.925,90.88,90.915,1231400000.0
2008-03-27 04:20:00,90.91,90.935,90.88,90.88,441600000.0
2008-03-27 04:25:00,90.88,90.88,90.8,90.81,570900000.0
2008-03-27 04:30:00,90.81,90.88,90.76,90.88,425700000.0
2008-03-27 04:35:00,90.88,90.88,90.78,90.78,1052500000.0
2008-03-27 04:40:00,90.78,90.79,90.68,90.695,602800000.0
2008-03-27 04:45:00,90.7,90.77,90.68,90.77,468700000.0
2008-03-27 04:50:00,90.77,90.79,90.725,90.77,357000000.0
2008-03-27 04:55:00,90.77,90.8,90.77,90.8,319300000.0
2008-03-27 05:00:00,90.8,90.86,90.8,90.82,574100000.0
2008-03-27 05:05:00,90.82,90.82,90.77,90.785,433800000.0
2008-03-27 05:10:00,90.785,90.79,90.73,90.78,449200000.0
2008-03-27 05:15:00,90.78,90.795,90.75,90.765,494200000.0
2008-03-27 05:20:00,90.77,90.775,90.66,90.71,482700000.0
2008-03-27 05:25:00,90.71,90.76,90.71,90.76,249200000.0
2008-03-27 05:30:00,90.77,90.815,90.76,90.815,517900000.0
2008-03-27 05:35:00,90.815,90.835,90.805,90.805,1906300000.0
2008-03-27 05:40:00,90.805,90.825,90.79,90.825,1864700000.0
2008-03-27 05:45:00,90.825,90.93,90.825,90.865,552200000.0
2008-03-27 05:50:00,90.865,90.92,90.85,90.91,1322700000.0
2008-03-27 05:55:00,90.91,90.99,90.9,90.98,862100000.0
2008-03-27 06:00:00,90.98,91.03,90.935,91.02,626300000.0
2008-03-27 06:05:00,91.02,91.03,90.98,91.0,3145600000.0
2008-03-27 06:10:00,91.0,91.04,90.96,91.02,613300000.0
2008-03-27 06:15:00,91.02,91.04,90.96,91.01,487500000.0
2008-03-27 06:20:00,91.01,91.04,90.975,90.99,250600000.0
2008-03-27 06:25:00,90.99,91.05,90.99,91.04,222200000.0
2008-03-27 06:30:00,91.04,91.04,90.91,91.01,223600000.0
2008-03-27 06:35:00,91.01,91.05,91.0,91.05,262600000.0
2008-03-27 06:40:00,91.05,91.07,91.02,91.07,238100000.0
2008-03-27 06:45:00,91.07,91.12,91.05,91.12,310700000.0
2008-03-27 06:50:00,91.12,91.12,91.015,91.04,420600000.0
2008-03-27 06:55:00,91.04,91.06,91.02,91.04,303800000.0
2008-03-27 07:00:00,91.04,91.07,90.99,91.03,359700000.0
2008-03-27 07:05:00,91.03,91.065,91.0,91.06,558200000.0
2008-03-27 07:10:00,91.06,91.12,91.05,91.12,225800000.0
2008-03-27 07:15:00,91.12,91.16,91.11,91.13,220000000.0
2008-03-27 07:20:00,91.13,91.18,91.12,91.12,275500000.0
2008-03-27 07:25:00,91.12,91.13,91.07,91.11,410200000.0
2008-03-27 07:30:00,91.11,91.18,91.09,91.17,309000000.0
2008-03-27 07:35:00,91.17,91.18,91.12,91.15,241000000.0
2008-03-27 07:40:00,91.15,91.17,91.09,91.13,229000000.0
2008-03-27 07:45:00,91.13,91.17,91.11,91.12,237800000.0
2008-03-27 07:50:00,91.12,91.2,91.12,91.19,241700000.0
2008-03-27 07:55:00,91.2,91.24,91.115,91.13,251900000.0
2008-03-27 08:00:00,91.13,91.16,91.11,91.13,270900000.0
2008-03-27 08:05:00,91.13,91.14,91.07,91.07,363700000.0
2008-03-27 08:10:00,91.07,91.13,91.03,91.11,387400000.0
2008-03-27 08:15:00,91.11,91.17,91.1,91.12,286900000.0
2008-03-27 08:20:00,91.12,91.13,91.06,91.11,255200000.0
2008-03-27 08:25:00,91.11,91.14,91.11,91.12,268000000.0
2008-03-27 08:30:00,91.12,91.2,91.05,91.11,627600000.0
2008-03-27 08:35:00,91.11,91.175,91.035,91.145,480100000.0
2008-03-27 08:40:00,91.145,91.165,91.075,91.16,560700000.0
2008-03-27 08:45:00,91.16,91.195,91.12,91.13,1959700000.0
2008-03-27 08:50:00,91.13,91.195,91.13,91.17,1286700000.0
2008-03-27 08:55:00,91.17,91.24,91.155,91.215,668000000.0
2008-03-27 09:00:00,91.215,91.265,91.195,91.22,1097600000.0
2008-03-27 09:05:00,91.22,91.22,91.16,91.205,1249100000.0
2008-03-27 09:10:00,91.205,91.21,91.115,91.115,1309800000.0
2008-03-27 09:15:00,91.115,91.2,91.11,91.18,1691300000.0
2008-03-27 09:20:00,91.18,91.19,91.14,91.19,1240100000.0
2008-03-27 09:25:00,91.195,91.245,91.18,91.185,1407900000.0
2008-03-27 09:30:00,91.185,91.23,91.15,91.155,695700000.0
2008-03-27 09:35:00,91.155,91.28,91.1,91.25,766100000.0
2008-03-27 09:40:00,91.25,91.27,91.17,91.2,490100000.0
2008-03-27 09:45:00,91.2,91.26,91.19,91.23,1179800000.0
2008-03-27 09:50:00,91.23,91.23,91.17,91.22,1098600000.0
2008-03-27 09:55:00,91.22,91.39,91.2,91.375,638500000.0
2008-03-27 10:00:00,91.375,91.51,91.375,91.425,616400000.0
2008-03-27 10:05:00,91.425,91.53,91.395,91.45,467600000.0
2008-03-27 10:10:00,91.45,91.45,91.38,91.42,504600000.0
2008-03-27 10:15:00,91.42,91.72,91.415,91.645,682600000.0
2008-03-27 10:20:00,91.64,91.78,91.56,91.58,740700000.0
2008-03-27 10:25:00,91.58,91.62,91.51,91.54,639800000.0
2008-03-27 10:30:00,91.545,91.62,91.53,91.55,439000000.0
2008-03-27 10:35:00,91.55,91.6,91.49,91.49,481800000.0
2008-03-27 10:40:00,91.49,91.56,91.47,91.52,648800000.0
2008-03-27 10:45:00,91.52,91.54,91.46,91.51,573500000.0
2008-03-27 10:50:00,91.51,91.515,91.33,91.335,633500000.0
2008-03-27 10:55:00,91.335,91.41,91.32,91.39,596700000.0
2008-03-27 11:00:00,91.39,91.52,91.39,91.52,491600000.0
2008-03-27 11:05:00,91.52,91.57,91.49,91.56,388200000.0
2008-03-27 11:10:00,91.56,91.625,91.53,91.6,428400000.0
2008-03-27 11:15:00,91.6,91.62,91.52,91.52,559400000.0
2008-03-27 11:20:00,91.52,91.57,91.46,91.52,614000000.0
2008-03-27 11:25:00,91.52,91.54,91.37,91.37,791000000.0
2008-03-27 11:30:00,91.37,91.47,91.37,91.45,507700000.0
2008-03-27 11:35:00,91.45,91.555,91.45,91.555,544600000.0
2008-03-27 11:40:00,91.555,91.62,91.52,91.59,537300000.0
2008-03-27 11:45:00,91.59,91.69,91.54,91.64,740600000.0
2008-03-27 11:50:00,91.64,91.76,91.64,91.7,665200000.0
2008-03-27 11:55:00,91.7,91.76,91.63,91.73,578400000.0
2008-03-27 12:00:00,91.73,91.755,91.685,91.7,590800000.0
2008-03-27 12:05:00,91.71,91.735,91.675,91.69,684600000.0
2008-03-27 12:10:00,91.68,91.72,91.645,91.7,436800000.0
2008-03-27 12:15:00,91.7,91.755,91.645,91.75,422200000.0
2008-03-27 12:20:00,91.75,91.89,91.75,91.81,376500000.0
2008-03-27 12:25:00,91.81,91.86,91.78,91.8,298100000.0
2008-03-27 12:30:00,91.8,91.81,91.68,91.7,288500000.0
2008-03-27 12:35:00,91.7,91.83,91.69,91.8,326300000.0
2008-03-27 12:40:00,91.8,91.81,91.695,91.725,1300700000.0
2008-03-27 12:45:00,91.725,91.83,91.715,91.775,1906800000.0
2008-03-27 12:50:00,91.775,91.79,91.72,91.785,3194100000.0
2008-03-27 12:55:00,91.785,91.82,91.77,91.785,2360100000.0
2008-03-27 13:00:00,91.785,91.865,91.71,91.735,1609600000.0
2008-03-27 13:05:00,91.735,91.79,91.66,91.665,1513100000.0
2008-03-27 13:10:00,91.68,91.68,91.525,91.65,846100000.0
2008-03-27 13:15:00,91.645,91.66,91.52,91.55,1031600000.0
2008-03-27 13:20:00,91.55,91.625,91.535,91.605,1426400000.0
2008-03-27 13:25:00,91.605,91.655,91.6,91.65,1132100000.0
2008-03-27 13:30:00,91.65,91.7,91.635,91.685,1183100000.0
2008-03-27 13:35:00,91.695,91.75,91.685,91.73,364500000.0
2008-03-27 13:40:00,91.73,91.815,91.705,91.795,1008200000.0
2008-03-27 13:45:00,91.795,91.845,91.755,91.765,1386400000.0
2008-03-27 13:50:00,91.765,91.79,91.74,91.765,1396800000.0
2008-03-27 13:55:00,91.77,91.845,91.735,91.785,1917300000.0
2008-03-27 14:00:00,91.805,91.825,91.75,91.76,1861300000.0
2008-03-27 14:05:00,91.76,91.89,91.76,91.805,2378100000.0
2008-03-27 14:10:00,91.805,91.87,91.785,91.79,2206600000.0
2008-03-27 14:15:00,91.79,91.805,91.735,91.805,1749500000.0
2008-03-27 14:20:00,91.805,91.83,91.765,91.765,1652900000.0
2008-03-27 14:25:00,91.765,91.785,91.66,91.67,837700000.0
2008-03-27 14:30:00,91.67,92.265,91.67,92.235,1567000000.0
2008-03-27 14:35:00,92.235,92.335,92.21,92.285,1512600000.0
2008-03-27 14:40:00,92.285,92.39,92.235,92.27,2015700000.0
2008-03-27 14:45:00,92.27,92.285,92.195,92.235,2317100000.0
2008-03-27 14:50:00,92.235,92.275,92.185,92.2,2764900000.0
2008-03-27 14:55:00,92.2,92.215,92.1,92.125,2293300000.0
2008-03-27 15:00:00,92.125,92.14,92.05,92.125,1879400000.0
2008-03-27 15:05:00,92.13,92.155,92.035,92.04,2120800000.0
2008-03-27 15:10:00,92.035,92.195,92.025,92.17,2350900000.0
2008-03-27 15:15:00,92.17,92.24,92.145,92.225,2229000000.0
2008-03-27 15:20:00,92.225,92.415,92.205,92.395,2338900000.0
2008-03-27 15:25:00,92.4,92.425,92.33,92.37,2470700000.0
2008-03-27 15:30:00,92.37,92.46,92.33,92.345,884100000.0
2008-03-27 15:35:00,92.34,92.4,92.24,92.24,1126600000.0
2008-03-27 15:40:00,92.24,92.36,92.225,92.235,1237000000.0
2008-03-27 15:45:00,92.235,92.3,92.185,92.255,535600000.0
2008-03-27 15:50:00,92.26,92.265,92.08,92.15,788800000.0
2008-03-27 15:55:00,92.15,92.28,92.14,92.24,391600000.0
2008-03-27 16:00:00,92.24,92.26,92.1,92.11,421800000.0
2008-03-27 16:05:00,92.11,92.14,92.015,92.12,413200000.0
2008-03-27 16:10:00,92.12,92.12,92.02,92.08,362000000.0
2008-03-27 16:15:00,92.08,92.1,91.92,91.92,453600000.0
2008-03-27 16:20:00,91.92,91.93,91.755,91.88,465200000.0
2008-03-27 16:25:00,91.88,91.9,91.695,91.715,357000000.0
2008-03-27 16:30:00,91.71,91.72,91.52,91.545,389900000.0
2008-03-27 16:35:00,91.555,91.82,91.55,91.775,360500000.0
2008-03-27 16:40:00,91.775,91.88,91.76,91.785,375100000.0
2008-03-27 16:45:00,91.79,91.81,91.66,91.7,314400000.0
2008-03-27 16:50:00,91.7,91.79,91.66,91.78,305600000.0
2008-03-27 16:55:00,91.78,91.78,91.64,91.665,323900000.0
2008-03-27 17:00:00,91.665,91.795,91.65,91.7,454000000.0
2008-03-27 17:05:00,91.7,91.71,91.61,91.65,358800000.0
2008-03-27 17:10:00,91.65,91.73,91.6,91.61,360400000.0
2008-03-27 17:15:00,91.61,91.83,91.58,91.8,395600000.0
2008-03-27 17:20:00,91.8,91.94,91.77,91.83,435200000.0
2008-03-27 17:25:00,91.83,91.92,91.82,91.87,302800000.0
2008-03-27 17:30:00,91.87,91.89,91.8,91.85,327900000.0
2008-03-27 17:35:00,91.85,91.885,91.815,91.84,342800000.0
2008-03-27 17:40:00,91.84,91.975,91.75,91.975,317800000.0
2008-03-27 17:45:00,91.97,92.01,91.925,91.96,390200000.0
2008-03-27 17:50:00,91.96,92.01,91.91,91.97,362700000.0
2008-03-27 17:55:00,91.97,92.03,91.845,91.85,360500000.0
2008-03-27 18:00:00,91.85,91.905,91.75,91.775,354900000.0
2008-03-27 18:05:00,91.775,91.775,91.69,91.75,333200000.0
2008-03-27 18:10:00,91.75,91.92,91.73,91.9,337400000.0
2008-03-27 18:15:00,91.9,91.93,91.84,91.84,331000000.0
2008-03-27 18:20:00,91.84,91.96,91.84,91.89,316400000.0
2008-03-27 18:25:00,91.88,92.025,91.87,92.025,345100000.0
2008-03-27 18:30:00,92.025,92.075,92.0,92.02,462000000.0
2008-03-27 18:35:00,92.02,92.03,91.92,91.93,308900000.0
2008-03-27 18:40:00,91.93,92.08,91.91,92.07,342100000.0
2008-03-27 18:45:00,92.07,92.135,91.955,91.96,392300000.0
2008-03-27 18:50:00,91.96,91.96,91.895,91.915,352800000.0
2008-03-27 18:55:00,91.915,91.935,91.89,91.89,253300000.0
2008-03-27 19:00:00,91.89,91.91,91.86,91.875,315300000.0
2008-03-27 19:05:00,91.875,91.915,91.87,91.89,387800000.0
2008-03-27 19:10:00,91.89,92.02,91.89,92.01,360100000.0
2008-03-27 19:15:00,92.01,92.045,91.965,91.98,326600000.0
2008-03-27 19:20:00,91.98,91.99,91.92,91.93,345500000.0
2008-03-27 19:25:00,91.93,92.0,91.91,91.925,335900000.0
2008-03-27 19:30:00,91.925,91.93,91.74,91.8,350800000.0
2008-03-27 19:35:00,91.8,91.84,91.63,91.735,275900000.0
2008-03-27 19:40:00,91.735,91.79,91.68,91.735,268800000.0
2008-03-27 19:45:00,91.735,91.81,91.695,91.79,532600000.0
2008-03-27 19:50:00,91.79,91.79,91.7,91.77,271400000.0
2008-03-27 19:55:00,91.77,91.845,91.74,91.76,257600000.0
2008-03-27 20:00:00,91.76,91.78,91.65,91.66,258500000.0
2008-03-27 20:05:00,91.665,91.81,91.64,91.785,298700000.0
2008-03-27 20:10:00,91.785,91.81,91.74,91.8,255000000.0
2008-03-27 20:15:00,91.8,91.84,91.755,91.815,328300000.0
2008-03-27 20:20:00,91.815,91.89,91.78,91.865,349000000.0
2008-03-27 20:25:00,91.865,91.945,91.83,91.855,278000000.0
2008-03-27 20:30:00,91.855,91.92,91.845,91.92,277800000.0
2008-03-27 20:35:00,91.92,92.16,91.92,92.1,386100000.0
2008-03-27 20:40:00,92.1,92.135,91.94,91.94,284500000.0
2008-03-27 20:45:00,91.94,91.95,91.77,91.93,361100000.0
2008-03-27 20:50:00,91.93,92.1,91.86,91.89,400700000.0
2008-03-27 20:55:00,91.89,91.94,91.83,91.91,345600000.0
2008-03-27 21:00:00,91.91,91.98,91.875,91.93,383400000.0
2008-03-27 21:05:00,91.93,91.93,91.78,91.9,513800000.0
2008-03-27 21:10:00,91.9,91.92,91.83,91.86,371900000.0
2008-03-27 21:15:00,91.86,91.87,91.84,91.86,273000000.0
2008-03-27 21:20:00,91.86,91.875,91.77,91.79,288200000.0
2008-03-27 21:25:00,91.79,91.81,91.72,91.76,289200000.0
2008-03-27 21:30:00,91.76,91.77,91.65,91.66,286100000.0
2008-03-27 21:35:00,91.66,91.67,91.45,91.45,301000000.0
2008-03-27 21:40:00,91.45,91.56,91.37,91.53,320600000.0
2008-03-27 21:45:00,91.53,91.53,91.41,91.415,488200000.0
2008-03-27 21:50:00,91.415,91.58,91.41,91.55,342200000.0
2008-03-27 21:55:00,91.55,91.6,91.55,91.57,386600000.0
2008-03-27 22:00:00,91.57,91.66,91.57,91.66,239000000.0
2008-03-27 22:05:00,91.66,91.71,91.62,91.7,242100000.0
2008-03-27 22:10:00,91.7,91.7,91.64,91.65,280100000.0
2008-03-27 22:15:00,91.65,91.69,91.645,91.69,286800000.0
2008-03-27 22:20:00,91.69,91.69,91.62,91.635,302200000.0
2008-03-27 22:25:00,91.635,91.66,91.54,91.57,313300000.0
2008-03-27 22:30:00,91.57,91.57,91.48,91.52,290700000.0
2008-03-27 22:35:00,91.52,91.57,91.5,91.54,301000000.0
2008-03-27 22:40:00,91.54,91.6,91.5,91.6,250400000.0
2008-03-27 22:45:00,91.6,91.61,91.53,91.55,264000000.0
2008-03-27 22:50:00,91.55,91.58,91.525,91.54,323900000.0
2008-03-27 22:55:00,91.54,91.56,91.505,91.51,219700000.0
2008-03-27 23:00:00,91.51,91.525,91.47,91.52,4410200000.0
2008-03-27 23:05:00,91.52,91.53,91.465,91.52,303200000.0
2008-03-27 23:10:00,91.52,91.53,91.5,91.5,287400000.0
2008-03-27 23:15:00,91.51,91.54,91.5,91.51,603600000.0
2008-03-27 23:20:00,91.51,91.55,91.49,91.54,237100000.0
2008-03-27 23:25:00,91.54,91.6,91.52,91.59,256400000.0
2008-03-27 23:30:00,91.59,91.62,91.56,91.6,400600000.0
2008-03-27 23:35:00,91.6,91.62,91.58,91.6,4772700000.0
2008-03-27 23:40:00,91.6,91.63,91.57,91.59,4132700000.0
2008-03-27 23:45:00,91.59,91.63,91.48,91.54,1071900000.0
2008-03-27 23:50:00,91.54,91.585,91.495,91.54,558800000.0
2008-03-27 23:55:00,91.54,91.54,91.405,91.47,640000000.0
2008-03-28 00:00:00,91.47,91.51,91.43,91.48,1381200000.0
2008-03-28 00:05:00,91.48,91.56,91.48,91.55,1958200000.0
2008-03-28 00:10:00,91.55,91.595,91.55,91.58,1330500000.0
2008-03-28 00:15:00,91.58,91.58,91.555,91.555,2110400000.0
2008-03-28 00:20:00,91.555,91.58,91.555,91.57,831800000.0
2008-03-28 00:25:00,91.57,91.58,91.57,91.58,748600000.0
2008-03-28 00:30:00,91.58,91.655,91.58,91.61,1451400000.0
2008-03-28 00:35:00,91.61,91.66,91.605,91.66,1381800000.0
2008-03-28 00:40:00,91.64,91.685,91.62,91.65,1365800000.0
2008-03-28 00:45:00,91.65,91.7,91.63,91.67,1088400000.0
2008-03-28 00:50:00,91.67,91.67,91.58,91.64,1127000000.0
2008-03-28 00:55:00,91.64,91.64,91.525,91.56,731100000.0
2008-03-28 01:00:00,91.56,91.64,91.54,91.64,233100000.0
2008-03-28 01:05:00,91.64,91.68,91.63,91.64,254200000.0
2008-03-28 01:10:00,91.64,91.64,91.54,91.55,1917200000.0
2008-03-28 01:15:00,91.545,91.6,91.545,91.58,2134900000.0
2008-03-28 01:20:00,91.58,91.59,91.52,91.52,1239300000.0
2008-03-28 01:25:00,91.52,91.55,91.46,91.47,1695900000.0
2008-03-28 01:30:00,91.47,91.61,91.45,91.61,1417000000.0
2008-03-28 01:35:00,91.61,91.63,91.59,91.62,855600000.0
2008-03-28 01:40:00,91.62,91.65,91.59,91.62,2577800000.0
2008-03-28 01:45:00,91.62,91.62,91.575,91.59,1044100000.0
2008-03-28 01:50:00,91.59,91.67,91.59,91.64,1741400000.0
2008-03-28 01:55:00,91.64,91.65,91.555,91.62,1220600000.0
2008-03-28 02:00:00,91.62,91.64,91.515,91.52,1664500000.0
2008-03-28 02:05:00,91.52,91.53,91.44,91.46,1645600000.0
2008-03-28 02:10:00,91.46,91.57,91.455,91.52,2046800000.0
2008-03-28 02:15:00,91.52,91.545,91.485,91.5,3169300000.0
2008-03-28 02:20:00,91.5,91.505,91.455,91.48,2213400000.0
2008-03-28 02:25:00,91.48,91.51,91.465,91.47,2735500000.0
2008-03-28 02:30:00,91.47,91.51,91.46,91.465,2705600000.0
2008-03-28 02:35:00,91.465,91.47,91.405,91.415,1773500000.0
2008-03-28 02:40:00,91.415,91.45,91.39,91.4,1284100000.0
2008-03-28 02:45:00,91.4,91.42,91.35,91.39,1304000000.0
2008-03-28 02:50:00,91.39,91.395,91.2,91.3,1681100000.0
2008-03-28 02:55:00,91.31,91.41,91.3,91.39,1637100000.0
2008-03-28 03:00:00,91.39,91.45,91.38,91.44,1184600000.0
2008-03-28 03:05:00,91.44,91.46,91.38,91.41,835700000.0
2008-03-28 03:10:00,91.41,91.47,91.395,91.46,1979200000.0
2008-03-28 03:15:00,91.46,91.47,91.4,91.42,2016800000.0
2008-03-28 03:20:00,91.42,91.46,91.42,91.44,1626400000.0
2008-03-28 03:25:00,91.44,91.45,91.39,91.42,1579400000.0
2008-03-28 03:30:00,91.42,91.44,91.385,91.415,1783300000.0
2008-03-28 03:35:00,91.415,91.48,91.38,91.39,1865600000.0
2008-03-28 03:40:00,91.39,91.41,91.32,91.34,1730500000.0
2008-03-28 03:45:00,91.34,91.42,91.34,91.4,2187200000.0
2008-03-28 03:50:00,91.4,91.5,91.4,91.46,2204500000.0
2008-03-28 03:55:00,91.46,91.6,91.46,91.575,2580600000.0
2008-03-28 04:00:00,91.575,91.64,91.53,91.58,2111200000.0
2008-03-28 04:05:00,91.58,91.59,91.55,91.55,1711900000.0
2008-03-28 04:10:00,91.55,91.6,91.54,91.59,1853000000.0
2008-03-28 04:15:00,91.59,91.6,91.55,91.56,1563400000.0
2008-03-28 04:20:00,91.57,91.66,91.57,91.61,1134100000.0
2008-03-28 04:25:00,91.61,91.645,91.58,91.59,1802900000.0
2008-03-28 04:30:00,91.59,91.6,91.56,91.58,1728500000.0
2008-03-28 04:35:00,91.58,91.58,91.54,91.57,1927000000.0
2008-03-28 04:40:00,91.57,91.58,91.53,91.55,2299900000.0
2008-03-28 04:45:00,91.55,91.55,91.5,91.54,1715600000.0
2008-03-28 04:50:00,91.54,91.64,91.53,91.61,2564100000.0
2008-03-28 04:55:00,91.61,91.7,91.6,91.6,1920200000.0
2008-03-28 05:00:00,91.6,91.62,91.54,91.59,1552700000.0
2008-03-28 05:05:00,91.59,91.62,91.56,91.59,1882900000.0
2008-03-28 05:10:00,91.59,91.605,91.56,91.58,1792900000.0
2008-03-28 05:15:00,91.58,91.67,91.57,91.66,2270700000.0
2008-03-28 05:20:00,91.66,91.67,91.635,91.64,2287600000.0
2008-03-28 05:25:00,91.64,91.665,91.63,91.66,2810600000.0
2008-03-28 05:30:00,91.66,91.875,91.66,91.8,1998000000.0
2008-03-28 05:35:00,91.8,91.91,91.8,91.89,2375200000.0
2008-03-28 05:40:00,91.89,91.9,91.835,91.87,2319000000.0
2008-03-28 05:45:00,91.87,91.935,91.87,91.895,1357500000.0
2008-03-28 05:50:00,91.895,91.92,91.89,91.91,1891900000.0
2008-03-28 05:55:00,91.91,91.95,91.81,91.82,2221400000.0
2008-03-28 06:00:00,91.82,91.93,91.82,91.93,1912600000.0
2008-03-28 06:05:00,91.93,91.95,91.88,91.91,1807100000.0
2008-03-28 06:10:00,91.91,91.91,91.815,91.83,701600000.0
2008-03-28 06:15:00,91.83,91.88,91.815,91.87,501600000.0
2008-03-28 06:20:00,91.87,91.935,91.84,91.935,496000000.0
2008-03-28 06:25:00,91.935,91.96,91.9,91.95,1080900000.0
2008-03-28 06:30:00,91.95,92.065,91.95,92.0,602300000.0
2008-03-28 06:35:00,92.0,92.05,91.99,92.01,491200000.0
2008-03-28 06:40:00,92.01,92.06,91.98,92.06,488800000.0
2008-03-28 06:45:00,92.06,92.07,91.92,91.945,729900000.0
2008-03-28 06:50:00,91.945,91.955,91.91,91.95,819100000.0
2008-03-28 06:55:00,91.95,92.06,91.94,92.06,652600000.0
2008-03-28 07:00:00,92.06,92.15,92.055,92.12,661000000.0
2008-03-28 07:05:00,92.12,92.13,92.09,92.12,701700000.0
2008-03-28 07:10:00,92.12,92.12,92.085,92.1,803100000.0
2008-03-28 07:15:00,92.1,92.13,92.09,92.11,733000000.0
2008-03-28 07:20:00,92.11,92.11,92.02,92.02,581100000.0
2008-03-28 07:25:00,92.02,92.08,92.0,92.05,517500000.0
2008-03-28 07:30:00,92.05,92.075,91.97,91.99,689400000.0
2008-03-28 07:35:00,91.99,92.03,91.99,92.02,333500000.0
2008-03-28 07:40:00,92.02,92.03,91.905,91.945,730200000.0
2008-03-28 07:45:00,91.945,91.95,91.82,91.84,764400000.0
2008-03-28 07:50:00,91.84,91.91,91.835,91.845,348000000.0
2008-03-28 07:55:00,91.845,91.88,91.825,91.845,470300000.0
2008-03-28 08:00:00,91.845,91.91,91.84,91.91,1167600000.0
2008-03-28 08:05:00,91.91,91.97,91.9,91.945,1835700000.0
2008-03-28 08:10:00,91.945,91.99,91.92,91.99,1024400000.0
2008-03-28 08:15:00,91.99,92.02,91.96,91.97,724800000.0
2008-03-28 08:20:00,91.97,92.025,91.935,92.01,513600000.0
2008-03-28 08:25:00,92.01,92.1,92.01,92.06,353700000.0
2008-03-28 08:30:00,92.06,92.07,92.015,92.04,273400000.0
2008-03-28 08:35:00,92.04,92.04,91.99,92.03,315600000.0
2008-03-28 08:40:00,92.03,92.07,92.0,92.02,309400000.0
2008-03-28 08:45:00,92.02,92.03,91.88,91.89,320100000.0
2008-03-28 08:50:00,91.89,91.89,91.79,91.83,240800000.0
2008-03-28 08:55:00,91.83,91.93,91.83,91.89,436900000.0
2008-03-28 09:00:00,91.89,91.91,91.825,91.91,471500000.0
2008-03-28 09:05:00,91.91,91.955,91.9,91.91,477500000.0
2008-03-28 09:10:00,91.91,91.915,91.85,91.88,681500000.0
2008-03-28 09:15:00,91.88,91.9,91.87,91.89,388000000.0
2008-03-28 09:20:00,91.89,91.96,91.87,91.95,763500000.0
2008-03-28 09:25:00,91.945,92.09,91.94,92.07,361100000.0
2008-03-28 09:30:00,92.07,92.095,92.01,92.03,499000000.0
2008-03-28 09:35:00,92.03,92.1,91.98,92.04,314200000.0
2008-03-28 09:40:00,92.04,92.11,92.01,92.09,338700000.0
2008-03-28 09:45:00,92.09,92.12,92.0,92.115,539600000.0
2008-03-28 09:50:00,92.12,92.13,91.945,92.07,815700000.0
2008-03-28 09:55:00,92.07,92.08,91.92,91.94,871900000.0
2008-03-28 10:00:00,91.94,91.98,91.87,91.885,680500000.0
2008-03-28 10:05:00,91.885,91.935,91.85,91.88,1281900000.0
2008-03-28 10:10:00,91.88,91.93,91.85,91.915,952000000.0
2008-03-28 10:15:00,91.915,91.97,91.8,91.86,510300000.0
2008-03-28 10:20:00,91.86,91.97,91.86,91.93,492500000.0
2008-03-28 10:25:00,91.93,91.96,91.88,91.91,465700000.0
2008-03-28 10:30:00,91.91,92.05,91.895,91.98,490400000.0
2008-03-28 10:35:00,91.98,92.09,91.98,92.02,785900000.0
2008-03-28 10:40:00,92.02,92.05,92.0,92.03,293000000.0
2008-03-28 10:45:00,92.03,92.07,92.01,92.04,597100000.0
2008-03-28 10:50:00,92.04,92.11,92.03,92.05,561700000.0
2008-03-28 10:55:00,92.05,92.095,92.03,92.095,956100000.0
2008-03-28 11:00:00,92.09,92.145,92.055,92.135,1122500000.0
2008-03-28 11:05:00,92.13,92.15,92.08,92.1,279800000.0
2008-03-28 11:10:00,92.1,92.26,92.1,92.25,435400000.0
2008-03-28 11:15:00,92.25,92.42,92.24,92.41,466900000.0
2008-03-28 11:20:00,92.41,92.41,92.27,92.36,614200000.0
2008-03-28 11:25:00,92.36,92.57,92.36,92.46,736200000.0
2008-03-28 11:30:00,92.46,92.47,92.29,92.35,643700000.0
2008-03-28 11:35:00,92.35,92.37,92.235,92.29,637500000.0
2008-03-28 11:40:00,92.29,92.49,92.285,92.465,552400000.0
2008-03-28 11:45:00,92.465,92.5,92.44,92.49,518300000.0
2008-03-28 11:50:00,92.49,92.49,92.4,92.42,467200000.0
2008-03-28 11:55:00,92.42,92.42,92.3,92.3,403900000.0
2008-03-28 12:00:00,92.3,92.34,92.25,92.33,506100000.0
2008-03-28 12:05:00,92.33,92.34,92.11,92.16,381300000.0
2008-03-28 12:10:00,92.16,92.25,92.105,92.25,453000000.0
2008-03-28 12:15:00,92.25,92.33,92.23,92.33,567000000.0
2008-03-28 12:20:00,92.33,92.36,92.265,92.35,364000000.0
2008-03-28 12:25:00,92.35,92.36,92.315,92.32,418500000.0
2008-03-28 12:30:00,92.32,92.38,92.28,92.28,423700000.0
2008-03-28 12:35:00,92.28,92.4,92.26,92.38,699200000.0
2008-03-28 12:40:00,92.38,92.39,92.32,92.37,571900000.0
2008-03-28 12:45:00,92.37,92.43,92.36,92.37,514000000.0
2008-03-28 12:50:00,92.37,92.46,92.35,92.42,480200000.0
2008-03-28 12:55:00,92.42,92.44,92.385,92.39,359100000.0
2008-03-28 13:00:00,92.39,92.43,92.37,92.395,347100000.0
2008-03-28 13:05:00,92.395,92.41,92.355,92.39,530500000.0
2008-03-28 13:10:00,92.39,92.4,92.365,92.4,510500000.0
2008-03-28 13:15:00,92.4,92.44,92.35,92.4,364400000.0
2008-03-28 13:20:00,92.4,92.4,92.23,92.25,313100000.0
2008-03-28 13:25:00,92.25,92.3,92.22,92.26,282000000.0
2008-03-28 13:30:00,92.26,92.27,92.22,92.245,417400000.0
2008-03-28 13:35:00,92.245,92.245,92.06,92.095,479200000.0
2008-03-28 13:40:00,92.095,92.125,92.025,92.05,453900000.0
2008-03-28 13:45:00,92.05,92.12,92.035,92.05,413900000.0
2008-03-28 13:50:00,92.05,92.09,92.04,92.075,269900000.0
2008-03-28 13:55:00,92.075,92.08,91.9,91.91,353000000.0
2008-03-28 14:00:00,91.9,91.995,91.9,91.93,277800000.0
2008-03-28 14:05:00,91.93,91.98,91.87,91.97,424700000.0
2008-03-28 14:10:00,91.97,92.02,91.95,92.02,560000000.0
2008-03-28 14:15:00,92.03,92.03,91.89,91.91,551100000.0
2008-03-28 14:20:00,91.905,91.92,91.865,91.91,461600000.0
2008-03-28 14:25:00,91.91,92.03,91.885,91.965,766200000.0
2008-03-28 14:30:00,91.965,92.195,91.965,92.03,705300000.0
2008-03-28 14:35:00,92.03,92.06,91.9,91.94,566900000.0
2008-03-28 14:40:00,91.94,91.99,91.87,91.89,550900000.0
2008-03-28 14:45:00,91.89,91.97,91.83,91.83,460600000.0
2008-03-28 14:50:00,91.83,91.93,91.77,91.925,618300000.0
2008-03-28 14:55:00,91.925,91.985,91.86,91.98,426400000.0
2008-03-28 15:00:00,91.98,92.04,91.955,91.99,491700000.0
2008-03-28 15:05:00,91.99,92.02,91.865,91.87,407300000.0
2008-03-28 15:10:00,91.87,91.95,91.86,91.93,533200000.0
2008-03-28 15:15:00,91.93,91.95,91.87,91.89,457200000.0
2008-03-28 15:20:00,91.89,91.995,91.88,91.98,454000000.0
2008-03-28 15:25:00,91.98,91.995,91.87,91.87,337600000.0
2008-03-28 15:30:00,91.875,91.885,91.8,91.82,499000000.0
2008-03-28 15:35:00,91.82,91.82,91.695,91.755,420300000.0
2008-03-28 15:40:00,91.76,91.855,91.75,91.83,306300000.0
2008-03-28 15:45:00,91.83,91.83,91.68,91.75,315800000.0
2008-03-28 15:50:00,91.75,91.945,91.75,91.84,274200000.0
2008-03-28 15:55:00,91.84,92.01,91.83,91.96,340000000.0
2008-03-28 16:00:00,91.96,92.005,91.89,92.0,478800000.0
2008-03-28 16:05:00,92.0,92.06,91.95,91.95,459300000.0
2008-03-28 16:10:00,91.95,92.03,91.85,91.86,518300000.0
2008-03-28 16:15:00,91.85,91.87,91.645,91.68,415300000.0
2008-03-28 16:20:00,91.68,91.71,91.54,91.56,411200000.0
2008-03-28 16:25:00,91.56,91.63,91.52,91.55,331600000.0
2008-03-28 16:30:00,91.55,91.65,91.53,91.605,287000000.0
2008-03-28 16:35:00,91.605,91.66,91.37,91.41,411900000.0
2008-03-28 16:40:00,91.405,91.41,91.28,91.36,347400000.0
2008-03-28 16:45:00,91.36,91.44,91.31,91.375,275800000.0
2008-03-28 16:50:00,91.375,91.425,91.37,91.405,298600000.0
2008-03-28 16:55:00,91.405,91.43,91.19,91.23,344600000.0
2008-03-28 17:00:00,91.225,91.23,91.11,91.15,292100000.0
2008-03-28 17:05:00,91.15,91.31,91.14,91.3,325600000.0
2008-03-28 17:10:00,91.3,91.36,91.285,91.31,341400000.0
2008-03-28 17:15:00,91.32,91.35,91.25,91.28,383400000.0
2008-03-28 17:20:00,91.28,91.44,91.28,91.39,424800000.0
2008-03-28 17:25:00,91.39,91.42,91.33,91.34,327900000.0
2008-03-28 17:30:00,91.34,91.415,91.34,91.39,279300000.0
2008-03-28 17:35:00,91.39,91.42,91.36,91.38,355900000.0
2008-03-28 17:40:00,91.38,91.39,91.31,91.39,297000000.0
2008-03-28 17:45:00,91.39,91.48,91.39,91.46,369800000.0
2008-03-28 17:50:00,91.46,91.51,91.38,91.51,341200000.0
2008-03-28 17:55:00,91.51,91.595,91.45,91.595,292000000.0
2008-03-28 18:00:00,91.595,91.6,91.46,91.51,247500000.0
2008-03-28 18:05:00,91.51,91.51,91.34,91.345,306200000.0
2008-03-28 18:10:00,91.345,91.39,91.26,91.36,298200000.0
2008-03-28 18:15:00,91.355,91.36,91.26,91.33,290800000.0
2008-03-28 18:20:00,91.33,91.37,91.28,91.29,277200000.0
2008-03-28 18:25:00,91.29,91.31,91.25,91.295,362100000.0
2008-03-28 18:30:00,91.295,91.34,91.285,91.33,393900000.0
2008-03-28 18:35:00,91.33,91.34,91.29,91.3,341800000.0
2008-03-28 18:40:00,91.3,91.33,91.22,91.23,402300000.0
2008-03-28 18:45:00,91.23,91.27,91.215,91.23,358400000.0
2008-03-28 18:50:00,91.24,91.245,91.17,91.19,587500000.0
2008-03-28 18:55:00,91.19,91.23,91.165,91.23,379700000.0
2008-03-28 19:00:00,91.23,91.28,91.21,91.27,311900000.0
2008-03-28 19:05:00,91.27,91.295,91.21,91.25,349000000.0
2008-03-28 19:10:00,91.25,91.255,91.195,91.2,314000000.0
2008-03-28 19:15:00,91.2,91.29,91.2,91.27,403800000.0
2008-03-28 19:20:00,91.27,91.3,91.255,91.255,381200000.0
2008-03-28 19:25:00,91.255,91.26,91.19,91.21,298400000.0
2008-03-28 19:30:00,91.21,91.29,91.21,91.25,344300000.0
2008-03-28 19:35:00,91.25,91.26,91.17,91.19,314000000.0
2008-03-28 19:40:00,91.19,91.2,91.05,91.06,325300000.0
2008-03-28 19:45:00,91.06,91.15,91.04,91.14,305000000.0
2008-03-28 19:50:00,91.14,91.16,91.13,91.15,220900000.0
2008-03-28 19:55:00,91.15,91.17,91.14,91.16,246900000.0
2008-03-28 20:00:00,91.16,91.16,91.06,91.14,315000000.0
2008-03-28 20:05:00,91.14,91.14,91.08,91.1,350700000.0
2008-03-28 20:10:00,91.1,91.1,91.07,91.075,774900000.0
2008-03-28 20:15:00,91.075,91.13,91.05,91.1,379300000.0
2008-03-28 20:20:00,91.1,91.13,91.06,91.12,341900000.0
2008-03-28 20:25:00,91.12,91.12,91.03,91.04,293400000.0
2008-03-28 20:30:00,91.04,91.06,91.0,91.025,342400000.0
2008-03-28 20:35:00,91.025,91.05,90.98,90.98,427500000.0
2008-03-28 20:40:00,90.98,90.99,90.94,90.98,409000000.0
2008-03-28 20:45:00,90.98,91.1,90.97,91.07,419900000.0
2008-03-28 20:50:00,91.07,91.1,91.07,91.08,410400000.0
2008-03-28 20:55:00,91.08,91.15,91.065,91.11,406300000.0
2008-03-28 21:00:00,91.11,91.17,91.065,91.105,428600000.0
2008-03-28 21:05:00,91.105,91.115,91.035,91.08,381300000.0
2008-03-28 21:10:00,91.08,91.085,91.045,91.045,322500000.0
2008-03-28 21:15:00,91.045,91.045,90.865,90.92,375200000.0
2008-03-28 21:20:00,90.92,90.96,90.89,90.95,947800000.0
2008-03-28 21:25:00,90.955,91.03,90.9,91.025,569800000.0
2008-03-28 21:30:00,91.025,91.07,90.995,91.065,481300000.0
2008-03-28 21:35:00,91.065,91.105,91.05,91.06,781400000.0
2008-03-28 21:40:00,91.06,91.125,91.03,91.04,501400000.0
2008-03-28 21:45:00,91.04,91.04,90.94,90.97,558200000.0
2008-03-28 21:50:00,90.97,91.025,90.925,91.025,460300000.0
2008-03-28 21:55:00,91.025,91.025,90.95,91.01,594700000.0
2008-03-28 22:00:00,91.02,91.07,90.995,91.035,732700000.0
2008-03-28 22:05:00,91.035,91.06,91.015,91.06,790200000.0
2008-03-28 22:10:00,91.06,91.06,90.98,91.0,847400000.0
2008-03-28 22:15:00,91.0,91.02,90.985,91.005,485400000.0
2008-03-28 22:20:00,91.005,91.04,90.955,91.04,803400000.0
2008-03-28 22:25:00,91.05,91.1,91.02,91.06,390900000.0
2008-03-28 22:30:00,91.06,91.105,91.05,91.1,712400000.0
2008-03-28 22:35:00,91.1,91.11,91.08,91.1,1657000000.0
2008-03-28 22:40:00,91.1,91.17,91.095,91.13,1573600000.0
2008-03-28 22:45:00,91.13,91.14,91.065,91.065,1416400000.0
2008-03-28 22:50:00,91.065,91.07,90.915,90.97,1981000000.0
2008-03-28 22:55:00,90.97,91.04,90.97,91.03,5195100000.0
2008-03-30 23:00:00,90.777,90.813,90.708,90.713,1359500000.0
2008-03-30 23:05:00,90.705,90.744,90.616,90.629,1348100000.0
2008-03-30 23:10:00,90.624,90.679,90.6,90.612,1313100000.0
2008-03-30 23:15:00,90.614,90.657,90.572,90.582,1308000000.0
2008-03-30 23:20:00,90.605,90.605,90.503,90.511,1323500000.0
2008-03-30 23:25:00,90.548,90.62,90.509,90.58,1637500000.0
2008-03-30 23:30:00,90.58,90.59,90.55,90.57,1603500000.0
2008-03-30 23:35:00,90.57,90.71,90.555,90.695,1383900000.0
2008-03-30 23:40:00,90.695,90.695,90.61,90.635,1101100000.0
2008-03-30 23:45:00,90.635,90.675,90.62,90.62,1311200000.0
2008-03-30 23:50:00,90.62,90.645,90.56,90.575,1430300000.0
2008-03-30 23:55:00,90.575,90.605,90.57,90.575,1645200000.0
2008-03-31 00:00:00,90.575,90.7,90.565,90.69,1027400000.0
2008-03-31 00:05:00,90.69,90.7,90.595,90.595,1525800000.0
2008-03-31 00:10:00,90.595,90.63,90.55,90.61,1625900000.0
2008-03-31 00:15:00,90.61,90.61,90.5,90.53,1079900000.0
2008-03-31 00:20:00,90.53,90.545,90.51,90.525,1543600000.0
2008-03-31 00:25:00,90.525,90.54,90.49,90.54,1052400000.0
2008-03-31 00:30:00,90.54,90.55,90.42,90.51,2529100000.0
2008-03-31 00:35:00,90.51,90.6,90.465,90.59,2553500000.0
2008-03-31 00:40:00,90.59,90.64,90.575,90.58,3590100000.0
2008-03-31 00:45:00,90.58,90.7,90.535,90.68,2572600000.0
2008-03-31 00:50:00,90.68,90.745,90.68,90.745,1837000000.0
2008-03-31 00:55:00,90.745,90.745,90.605,90.615,1058300000.0
2008-03-31 01:00:00,90.615,90.67,90.605,90.64,803500000.0
2008-03-31 01:05:00,90.64,90.8,90.62,90.77,547100000.0
2008-03-31 01:10:00,90.77,90.78,90.71,90.74,411300000.0
2008-03-31 01:15:00,90.74,90.77,90.7,90.72,788600000.0
2008-03-31 01:20:00,90.72,90.79,90.7,90.72,554300000.0
2008-03-31 01:25:00,90.72,90.72,90.65,90.675,938600000.0
2008-03-31 01:30:00,90.675,90.685,90.58,90.62,1224800000.0
2008-03-31 01:35:00,90.62,90.63,90.565,90.625,843900000.0
2008-03-31 01:40:00,90.625,90.64,90.59,90.64,498700000.0
2008-03-31 01:45:00,90.64,90.755,90.64,90.725,632300000.0
2008-03-31 01:50:00,90.725,90.77,90.695,90.77,757200001.0
2008-03-31 01:55:00,90.77,90.94,90.77,90.905,814300000.0
2008-03-31 02:00:00,90.915,90.95,90.88,90.93,1099700000.0
2008-03-31 02:05:00,90.93,90.955,90.795,90.865,1075300000.0
2008-03-31 02:10:00,90.865,91.115,90.855,91.1,1158600000.0
2008-03-31 02:15:00,91.09,91.28,91.09,91.19,1526900000.0
2008-03-31 02:20:00,91.19,91.27,91.175,91.18,868500000.0
2008-03-31 02:25:00,91.18,91.27,91.16,91.23,963900000.0
2008-03-31 02:30:00,91.23,91.275,91.15,91.17,1000500000.0
2008-03-31 02:35:00,91.17,91.21,91.09,91.175,1883500000.0
2008-03-31 02:40:00,91.175,91.21,91.17,91.19,1226800000.0
2008-03-31 02:45:00,91.19,91.29,91.185,91.28,822000000.0
2008-03-31 02:50:00,91.28,91.62,91.28,91.61,1354900000.0
2008-03-31 02:55:00,91.615,91.68,91.41,91.41,1109600000.0
2008-03-31 03:00:00,91.41,91.59,91.365,91.495,1353300000.0
2008-03-31 03:05:00,91.495,91.57,91.42,91.45,1040000000.0
2008-03-31 03:10:00,91.45,91.56,91.425,91.47,1089800000.0
2008-03-31 03:15:00,91.47,91.525,91.46,91.49,2125100000.0
2008-03-31 03:20:00,91.49,91.5,91.38,91.38,2810500000.0
2008-03-31 03:25:00,91.38,91.47,91.37,91.44,3550500000.0
2008-03-31 03:30:00,91.44,91.445,91.3,91.35,2457700000.0
2008-03-31 03:35:00,91.34,91.43,91.33,91.4,3910600000.0
2008-03-31 03:40:00,91.4,91.48,91.39,91.45,4567600000.0
2008-03-31 03:45:00,91.45,91.52,91.43,91.51,4390000000.0
2008-03-31 03:50:00,91.51,91.53,91.46,91.53,2762200000.0
2008-03-31 03:55:00,91.53,91.57,91.52,91.555,2401200000.0
2008-03-31 04:00:00,91.555,91.62,91.555,91.59,1975100000.0
2008-03-31 04:05:00,91.59,91.61,91.55,91.56,2174500000.0
2008-03-31 04:10:00,91.56,91.56,91.52,91.54,1906500000.0
2008-03-31 04:15:00,91.54,91.56,91.51,91.52,1814500000.0
2008-03-31 04:20:00,91.52,91.55,91.495,91.52,1267200000.0
2008-03-31 04:25:00,91.52,91.56,91.495,91.555,1666200000.0
2008-03-31 04:30:00,91.555,91.65,91.55,91.625,2326900000.0
2008-03-31 04:35:00,91.625,91.63,91.56,91.61,1569600000.0
2008-03-31 04:40:00,91.6,91.61,91.575,91.6,2192700000.0
2008-03-31 04:45:00,91.6,91.665,91.6,91.655,1862100000.0
2008-03-31 04:50:00,91.655,91.69,91.65,91.68,2135600000.0
2008-03-31 04:55:00,91.68,91.715,91.655,91.66,640900000.0
2008-03-31 05:00:00,91.66,91.68,91.64,91.65,508500000.0
2008-03-31 05:05:00,91.65,91.66,91.585,91.64,515000000.0
2008-03-31 05:10:00,91.64,91.675,91.63,91.65,487800000.0
2008-03-31 05:15:00,91.65,91.7,91.6,91.605,1659500000.0
2008-03-31 05:20:00,91.605,91.65,91.58,91.615,1666700000.0
2008-03-31 05:25:00,91.615,91.615,91.53,91.55,875000000.0
2008-03-31 05:30:00,91.55,91.55,91.49,91.53,1764800000.0
2008-03-31 05:35:00,91.53,91.58,91.52,91.56,733600000.0
2008-03-31 05:40:00,91.56,91.615,91.55,91.605,680400000.0
2008-03-31 05:45:00,91.605,91.635,91.53,91.575,2173100000.0
2008-03-31 05:50:00,91.575,91.615,91.555,91.615,1479600000.0
2008-03-31 05:55:00,91.615,91.625,91.565,91.585,1754800000.0
2008-03-31 06:00:00,91.585,91.64,91.54,91.63,772700000.0
2008-03-31 06:05:00,91.63,91.63,91.565,91.57,947100000.0
2008-03-31 06:10:00,91.57,91.58,91.49,91.54,1300100000.0
2008-03-31 06:15:00,91.54,91.54,91.44,91.445,2058200000.0
2008-03-31 06:20:00,91.445,91.46,91.365,91.445,3051100000.0
2008-03-31 06:25:00,91.445,91.5,91.415,91.445,2428600000.0
2008-03-31 06:30:00,91.445,91.515,91.405,91.475,2931000000.0
2008-03-31 06:35:00,91.475,91.485,91.435,91.435,3529800000.0
2008-03-31 06:40:00,91.435,91.445,91.4,91.43,2170600000.0
2008-03-31 06:45:00,91.43,91.445,91.405,91.435,2510100000.0
2008-03-31 06:50:00,91.435,91.52,91.435,91.505,2794600000.0
2008-03-31 06:55:00,91.505,91.55,91.505,91.55,904500000.0
2008-03-31 07:00:00,91.55,91.555,91.435,91.45,922100000.0
2008-03-31 07:05:00,91.45,91.45,91.385,91.435,1044600000.0
2008-03-31 07:10:00,91.435,91.45,91.385,91.395,859100000.0
2008-03-31 07:15:00,91.395,91.45,91.385,91.415,822600000.0
2008-03-31 07:20:00,91.415,91.44,91.4,91.405,1245700000.0
2008-03-31 07:25:00,91.405,91.405,91.28,91.3,1313900000.0
2008-03-31 07:30:00,91.3,91.445,91.3,91.4,1309400000.0
2008-03-31 07:35:00,91.4,91.475,91.395,91.43,1301100000.0
2008-03-31 07:40:00,91.43,91.46,91.39,91.455,1159800000.0
2008-03-31 07:45:00,91.455,91.46,91.37,91.405,411900000.0
2008-03-31 07:50:00,91.405,91.41,91.325,91.375,405000000.0
2008-03-31 07:55:00,91.375,91.41,91.34,91.41,859500000.0
2008-03-31 08:00:00,91.41,91.42,91.365,91.37,668400000.0
2008-03-31 08:05:00,91.37,91.395,91.3,91.315,535800000.0
2008-03-31 08:10:00,91.315,91.32,91.14,91.17,811900000.0
2008-03-31 08:15:00,91.17,91.195,91.155,91.18,535000000.0
2008-03-31 08:20:00,91.18,91.22,91.105,91.145,518900000.0
2008-03-31 08:25:00,91.15,91.275,91.125,91.27,448300000.0
2008-03-31 08:30:00,91.27,91.305,91.24,91.28,905300000.0
2008-03-31 08:35:00,91.28,91.44,91.27,91.405,1078900000.0
2008-03-31 08:40:00,91.41,91.415,91.34,91.34,684700000.0
2008-03-31 08:45:00,91.33,91.38,91.33,91.36,571700000.0
2008-03-31 08:50:00,91.36,91.39,91.315,91.38,995800000.0
2008-03-31 08:55:00,91.38,91.405,91.33,91.335,882800000.0
2008-03-31 09:00:00,91.335,91.355,91.2,91.2,698600000.0
2008-03-31 09:05:00,91.2,91.235,91.08,91.19,421800000.0
2008-03-31 09:10:00,91.18,91.36,91.17,91.34,513200000.0
2008-03-31 09:15:00,91.34,91.34,91.24,91.29,416200000.0
2008-03-31 09:20:00,91.29,91.29,91.15,91.16,442100000.0
2008-03-31 09:25:00,91.15,91.195,91.08,91.16,643200000.0
2008-03-31 09:30:00,91.16,91.24,91.15,91.22,686400000.0
2008-03-31 09:35:00,91.22,91.31,91.14,91.15,868700000.0
2008-03-31 09:40:00,91.15,91.19,91.005,91.03,541900000.0
2008-03-31 09:45:00,91.03,91.095,90.975,91.045,301500000.0
2008-03-31 09:50:00,91.045,91.11,90.94,90.98,459900000.0
2008-03-31 09:55:00,90.98,91.01,90.915,90.96,493300000.0
2008-03-31 10:00:00,90.965,91.01,90.86,90.91,394700000.0
2008-03-31 10:05:00,90.915,90.93,90.87,90.91,361800000.0
2008-03-31 10:10:00,90.91,90.91,90.8,90.825,389700000.0
2008-03-31 10:15:00,90.825,90.86,90.74,90.745,418400000.0
2008-03-31 10:20:00,90.745,90.79,90.73,90.775,427400000.0
2008-03-31 10:25:00,90.775,90.915,90.77,90.8,407700000.0
2008-03-31 10:30:00,90.8,90.87,90.77,90.85,369100000.0
2008-03-31 10:35:00,90.85,90.875,90.815,90.85,421000000.0
2008-03-31 10:40:00,90.85,90.89,90.815,90.885,861300000.0
2008-03-31 10:45:00,90.885,90.89,90.82,90.835,494300000.0
2008-03-31 10:50:00,90.835,90.855,90.715,90.76,554200000.0
2008-03-31 10:55:00,90.76,90.89,90.76,90.89,681900000.0
2008-03-31 11:00:00,90.89,91.025,90.865,90.97,410600000.0
2008-03-31 11:05:00,90.97,91.025,90.88,90.895,327000000.0
2008-03-31 11:10:00,90.895,90.96,90.79,90.79,419100000.0
2008-03-31 11:15:00,90.79,90.805,90.635,90.67,750800000.0
2008-03-31 11:20:00,90.665,90.75,90.6,90.73,520400000.0
2008-03-31 11:25:00,90.735,90.755,90.69,90.69,448300000.0
2008-03-31 11:30:00,90.69,90.81,90.685,90.8,259400000.0
2008-03-31 11:35:00,90.8,90.85,90.76,90.82,314400000.0
2008-03-31 11:40:00,90.82,90.89,90.735,90.88,284500000.0
2008-03-31 11:45:00,90.88,90.89,90.84,90.84,320500000.0
2008-03-31 11:50:00,90.84,90.87,90.695,90.7,305000000.0
2008-03-31 11:55:00,90.7,90.795,90.68,90.76,317400000.0
2008-03-31 12:00:00,90.76,90.885,90.745,90.87,377500000.0
2008-03-31 12:05:00,90.87,91.03,90.835,90.99,344300000.0
2008-03-31 12:10:00,90.99,90.99,90.85,90.95,305400000.0
2008-03-31 12:15:00,90.95,91.035,90.93,91.035,454500000.0
2008-03-31 12:20:00,91.03,91.035,90.965,90.98,660800000.0
2008-03-31 12:25:00,90.98,91.04,90.965,91.0,379700000.0
2008-03-31 12:30:00,91.0,91.02,90.9,90.91,814000000.0
2008-03-31 12:35:00,90.91,90.93,90.865,90.87,216200000.0
2008-03-31 12:40:00,90.875,91.0,90.86,90.98,225300000.0
2008-03-31 12:45:00,90.98,91.09,90.98,91.05,364500000.0
2008-03-31 12:50:00,91.05,91.06,90.99,91.03,330600000.0
2008-03-31 12:55:00,91.03,91.14,91.0,91.0,346200000.0
2008-03-31 13:00:00,91.0,91.115,90.985,91.1,1005600000.0
2008-03-31 13:05:00,91.1,91.115,91.085,91.085,894100000.0
2008-03-31 13:10:00,91.085,91.1,90.965,91.005,930000000.0
2008-03-31 13:15:00,91.005,91.065,91.005,91.025,1054600000.0
2008-03-31 13:20:00,91.025,91.055,90.985,91.025,754100000.0
2008-03-31 13:25:00,91.025,91.075,90.99,91.03,702000000.0
2008-03-31 13:30:00,91.03,91.03,90.905,90.92,453700000.0
2008-03-31 13:35:00,90.92,90.945,90.83,90.885,482200000.0
2008-03-31 13:40:00,90.885,90.995,90.86,90.99,332500000.0
2008-03-31 13:45:00,90.99,91.0,90.91,90.91,690500000.0
2008-03-31 13:50:00,90.91,90.965,90.905,90.945,759100000.0
2008-03-31 13:55:00,90.945,90.965,90.94,90.965,1748300000.0
2008-03-31 14:00:00,90.965,91.015,90.925,90.925,956300000.0
2008-03-31 14:05:00,90.93,90.935,90.85,90.885,1059300000.0
2008-03-31 14:10:00,90.885,90.885,90.78,90.795,800700000.0
2008-03-31 14:15:00,90.795,90.8,90.72,90.74,1213000000.0
2008-03-31 14:20:00,90.74,90.76,90.675,90.74,1189400000.0
2008-03-31 14:25:00,90.74,90.75,90.625,90.63,1061800000.0
2008-03-31 14:30:00,90.635,90.675,90.585,90.585,821300000.0
2008-03-31 14:35:00,90.585,90.59,90.465,90.495,522800000.0
2008-03-31 14:40:00,90.495,90.605,90.49,90.56,1175700000.0
2008-03-31 14:45:00,90.56,90.58,90.425,90.455,1038400000.0
2008-03-31 14:50:00,90.455,90.685,90.445,90.655,1218400000.0
2008-03-31 14:55:00,90.65,90.735,90.65,90.715,1091800000.0
2008-03-31 15:00:00,90.715,90.79,90.705,90.765,1160800000.0
2008-03-31 15:05:00,90.765,90.795,90.71,90.71,910100000.0
2008-03-31 15:10:00,90.7,90.745,90.655,90.715,2034700000.0
2008-03-31 15:15:00,90.715,90.79,90.705,90.755,1636100000.0
2008-03-31 15:20:00,90.755,90.755,90.66,90.66,1215500000.0
2008-03-31 15:25:00,90.66,90.765,90.66,90.76,1360800000.0
2008-03-31 15:30:00,90.76,90.845,90.73,90.795,732100000.0
2008-03-31 15:35:00,90.795,90.8,90.735,90.765,831500000.0
2008-03-31 15:40:00,90.765,90.92,90.76,90.83,1191300000.0
2008-03-31 15:45:00,90.83,90.935,90.77,90.855,992800000.0
2008-03-31 15:50:00,90.855,90.87,90.755,90.775,1224900000.0
2008-03-31 15:55:00,90.765,90.845,90.71,90.815,873700000.0
2008-03-31 16:00:00,90.815,90.84,90.52,90.565,1087800000.0
2008-03-31 16:05:00,90.565,90.705,90.515,90.65,1316200000.0
2008-03-31 16:10:00,90.65,90.76,90.635,90.755,1188200000.0
2008-03-31 16:15:00,90.755,90.805,90.67,90.75,1295800000.0
2008-03-31 16:20:00,90.755,90.805,90.565,90.57,1966800000.0
2008-03-31 16:25:00,90.57,90.675,90.565,90.645,1345900000.0
2008-03-31 16:30:00,90.64,90.735,90.62,90.625,1643700000.0
2008-03-31 16:35:00,90.625,90.725,90.58,90.655,1063700000.0
2008-03-31 16:40:00,90.66,90.665,90.53,90.64,514300000.0
2008-03-31 16:45:00,90.64,90.705,90.59,90.705,784700000.0
2008-03-31 16:50:00,90.705,90.735,90.635,90.715,797200000.0
2008-03-31 16:55:00,90.715,90.915,90.695,90.85,1016000000.0
2008-03-31 17:00:00,90.835,90.96,90.815,90.915,1513000000.0
2008-03-31 17:05:00,90.915,90.985,90.865,90.905,1518100000.0
2008-03-31 17:10:00,90.905,90.945,90.875,90.935,1333600000.0
2008-03-31 17:15:00,90.935,90.97,90.885,90.97,1372500000.0
2008-03-31 17:20:00,90.97,90.97,90.87,90.945,1252400000.0
2008-03-31 17:25:00,90.945,91.105,90.93,91.085,1367900000.0
2008-03-31 17:30:00,91.085,91.165,91.075,91.155,1604200000.0
2008-03-31 17:35:00,91.155,91.245,91.13,91.175,1586700000.0
2008-03-31 17:40:00,91.18,91.215,91.12,91.18,1278100000.0
2008-03-31 17:45:00,91.18,91.275,91.17,91.23,1645700000.0
2008-03-31 17:50:00,91.23,91.23,91.105,91.155,1578000000.0
2008-03-31 17:55:00,91.16,91.19,91.125,91.175,2145000000.0
2008-03-31 18:00:00,91.175,91.215,91.035,91.035,1122200000.0
2008-03-31 18:05:00,91.045,91.095,90.995,91.07,1145400000.0
2008-03-31 18:10:00,91.07,91.12,91.04,91.095,1557700000.0
2008-03-31 18:15:00,91.095,91.095,90.975,90.975,1892700000.0
2008-03-31 18:20:00,90.975,91.015,90.97,91.015,988800000.0
2008-03-31 18:25:00,91.015,91.02,90.955,91.005,1301200000.0
2008-03-31 18:30:00,91.005,91.095,90.99,91.085,1616500000.0
2008-03-31 18:35:00,91.085,91.125,91.03,91.04,904300000.0
2008-03-31 18:40:00,91.04,91.045,90.97,90.98,507100000.0
2008-03-31 18:45:00,90.98,91.035,90.975,91.03,878100000.0
2008-03-31 18:50:00,91.03,91.095,91.025,91.08,934700000.0
2008-03-31 18:55:00,91.08,91.225,91.065,91.225,1127800000.0
2008-03-31 19:00:00,91.225,91.225,91.13,91.14,868700000.0
2008-03-31 19:05:00,91.14,91.185,91.135,91.135,1117500000.0
2008-03-31 19:10:00,91.135,91.2,91.135,91.145,647500000.0
2008-03-31 19:15:00,91.145,91.195,91.125,91.185,674200000.0
2008-03-31 19:20:00,91.185,91.295,91.185,91.27,1105100000.0
2008-03-31 19:25:00,91.27,91.29,91.235,91.245,1687600000.0
2008-03-31 19:30:00,91.245,91.285,91.235,91.25,1309700000.0
2008-03-31 19:35:00,91.25,91.285,91.235,91.255,1658500000.0
2008-03-31 19:40:00,91.255,91.275,91.2,91.205,954700000.0
2008-03-31 19:45:00,91.205,91.225,91.165,91.19,1651900000.0
2008-03-31 19:50:00,91.19,91.195,91.175,91.185,901700000.0
2008-03-31 19:55:00,91.185,91.22,91.165,91.165,1333700000.0
2008-03-31 20:00:00,91.165,91.17,91.065,91.14,2083400000.0
2008-03-31 20:05:00,91.14,91.16,91.06,91.105,1906700000.0
2008-03-31 20:10:00,91.105,91.11,91.04,91.07,2006500000.0
2008-03-31 20:15:00,91.07,91.1,91.04,91.075,1176100000.0
2008-03-31 20:20:00,91.075,91.18,91.07,91.175,1086000000.0
2008-03-31 20:25:00,91.175,91.215,91.145,91.2,1433700000.0
2008-03-31 20:30:00,91.2,91.255,91.2,91.22,1618500000.0
2008-03-31 20:35:00,91.22,91.23,91.145,91.155,1000200000.0
2008-03-31 20:40:00,91.155,91.16,91.08,91.085,1092000000.0
2008-03-31 20:45:00,91.085,91.175,91.085,91.155,820800000.0
2008-03-31 20:50:00,91.155,91.17,91.02,91.03,905000000.0
2008-03-31 20:55:00,91.03,91.165,91.025,91.095,1416600000.0
2008-03-31 21:00:00,91.095,91.105,91.015,91.035,445400000.0
2008-03-31 21:05:00,91.035,91.065,91.025,91.04,550000000.0
2008-03-31 21:10:00,91.045,91.045,91.025,91.025,632000000.0
2008-03-31 21:15:00,91.025,91.045,91.015,91.025,440000000.0
2008-03-31 21:20:00,91.025,91.075,91.015,91.075,768600000.0
2008-03-31 21:25:00,91.075,91.075,91.035,91.045,486200000.0
2008-03-31 21:30:00,91.045,91.045,90.925,90.925,445900000.0
2008-03-31 21:35:00,90.925,91.035,90.925,91.035,399500000.0
2008-03-31 21:40:00,91.035,91.13,91.035,91.115,665800000.0
2008-03-31 21:45:00,91.115,91.18,91.065,91.14,332600000.0
2008-03-31 21:50:00,91.14,91.17,91.07,91.095,289700000.0
2008-03-31 21:55:00,91.095,91.11,91.03,91.085,271000000.0
2008-03-31 22:00:00,91.085,91.15,91.08,91.14,345000000.0
2008-03-31 22:05:00,91.14,91.16,91.08,91.09,274100000.0
2008-03-31 22:10:00,91.09,91.09,90.98,91.02,451100000.0
2008-03-31 22:15:00,91.02,91.04,90.93,91.02,333700000.0
2008-03-31 22:20:00,91.02,91.11,91.01,91.06,281000000.0
2008-03-31 22:25:00,91.06,91.1,91.025,91.06,291100000.0
2008-03-31 22:30:00,91.06,91.08,91.04,91.08,295900000.0
2008-03-31 22:35:00,91.08,91.08,91.035,91.035,364600000.0
2008-03-31 22:40:00,91.035,91.09,90.96,90.975,1191100000.0
2008-03-31 22:45:00,90.975,91.01,90.96,91.005,665700000.0
2008-03-31 22:50:00,91.005,91.055,90.99,91.035,1333400000.0
2008-03-31 22:55:00,91.035,91.05,91.03,91.03,1168400000.0
2008-03-31 23:00:00,91.03,91.03,90.98,91.02,1258400000.0
2008-03-31 23:05:00,91.02,91.06,91.015,91.05,1045900000.0
2008-03-31 23:10:00,91.05,91.05,90.99,91.05,631300000.0
2008-03-31 23:15:00,91.05,91.1,91.045,91.065,1004000000.0
2008-03-31 23:20:00,91.065,91.22,91.065,91.175,483600000.0
2008-03-31 23:25:00,91.175,91.225,91.15,91.215,1377100000.0
2008-03-31 23:30:00,91.215,91.235,91.165,91.165,2344600000.0
2008-03-31 23:35:00,91.165,91.18,91.15,91.15,1226600000.0
2008-03-31 23:40:00,91.15,91.21,91.145,91.205,2404100000.0
2008-03-31 23:45:00,91.205,91.22,91.185,91.195,2041000000.0
2008-03-31 23:50:00,91.195,91.29,91.195,91.275,1826800000.0
2008-03-31 23:55:00,91.275,91.285,91.245,91.245,3689100000.0
2008-04-01 00:00:00,91.245,91.265,91.17,91.175,3266000000.0
2008-04-01 00:05:00,91.175,91.225,91.165,91.225,1259800000.0
2008-04-01 00:10:00,91.225,91.255,91.165,91.175,1500100000.0
2008-04-01 00:15:00,91.175,91.195,91.145,91.17,1742100000.0
2008-04-01 00:20:00,91.17,91.225,91.17,91.205,3311600000.0
2008-04-01 00:25:00,91.205,91.215,91.115,91.145,2194000000.0
2008-04-01 00:30:00,91.145,91.145,91.105,91.135,3413500000.0
2008-04-01 00:35:00,91.135,91.155,91.125,91.145,1785600000.0
2008-04-01 00:40:00,91.145,91.205,91.145,91.19,1519100000.0
2008-04-01 00:45:00,91.19,91.195,91.095,91.145,1145300000.0
2008-04-01 00:50:00,91.145,91.185,91.125,91.145,2936000000.0
2008-04-01 00:55:00,91.145,91.21,91.125,91.185,1966000000.0
2008-04-01 01:00:00,91.185,91.26,91.165,91.185,1305100000.0
2008-04-01 01:05:00,91.185,91.205,91.185,91.195,1571100000.0
2008-04-01 01:10:00,91.195,91.195,91.135,91.145,1569400000.0
2008-04-01 01:15:00,91.145,91.225,91.145,91.2,2438700000.0
2008-04-01 01:20:00,91.2,91.225,91.14,91.155,1348000000.0
2008-04-01 01:25:00,91.155,91.165,91.095,91.1,1673800000.0
2008-04-01 01:30:00,91.1,91.105,91.065,91.075,1679600000.0
2008-04-01 01:35:00,91.075,91.095,91.06,91.085,1152300000.0
2008-04-01 01:40:00,91.085,91.085,91.025,91.025,1749100000.0
2008-04-01 01:45:00,91.025,91.035,90.955,90.955,2115500000.0
2008-04-01 01:50:00,90.955,91.045,90.875,90.96,1907800000.0
2008-04-01 01:55:00,90.96,91.02,90.925,91.015,2162300000.0
2008-04-01 02:00:00,91.015,91.06,90.99,91.055,1743200000.0
2008-04-01 02:05:00,91.065,91.125,91.04,91.085,1459900000.0
2008-04-01 02:10:00,91.085,91.145,91.075,91.095,1092300000.0
2008-04-01 02:15:00,91.095,91.18,91.085,91.175,1156600000.0
2008-04-01 02:20:00,91.175,91.195,91.145,91.18,821800000.0
2008-04-01 02:25:00,91.18,91.205,91.13,91.19,1955000000.0
2008-04-01 02:30:00,91.19,91.195,91.105,91.13,1682700000.0
2008-04-01 02:35:00,91.13,91.15,91.055,91.055,1502200000.0
2008-04-01 02:40:00,91.055,91.11,91.015,91.105,2083200000.0
2008-04-01 02:45:00,91.1,91.115,91.04,91.06,2119000000.0
2008-04-01 02:50:00,91.06,91.165,91.06,91.115,2322000000.0
2008-04-01 02:55:00,91.115,91.145,91.1,91.125,1969500000.0
2008-04-01 03:00:00,91.12,91.195,91.095,91.175,1711800000.0
2008-04-01 03:05:00,91.175,91.19,91.12,91.125,1750300000.0
2008-04-01 03:10:00,91.125,91.18,91.125,91.155,1861100000.0
2008-04-01 03:15:00,91.155,91.195,91.145,91.175,2316200000.0
2008-04-01 03:20:00,91.175,91.22,91.165,91.175,1578000000.0
2008-04-01 03:25:00,91.175,91.245,91.17,91.22,1798400000.0
2008-04-01 03:30:00,91.225,91.27,91.22,91.265,1039500000.0
2008-04-01 03:35:00,91.265,91.32,91.255,91.305,1042900000.0
2008-04-01 03:40:00,91.305,91.385,91.3,91.375,1095600000.0
2008-04-01 03:45:00,91.375,91.405,91.355,91.36,1416100000.0
2008-04-01 03:50:00,91.36,91.375,91.33,91.345,1099200000.0
2008-04-01 03:55:00,91.345,91.37,91.325,91.335,1368000000.0
2008-04-01 04:00:00,91.335,91.36,91.32,91.335,2746500000.0
2008-04-01 04:05:00,91.335,91.355,91.31,91.345,3110900000.0
2008-04-01 04:10:00,91.345,91.4,91.345,91.365,2829600000.0
2008-04-01 04:15:00,91.365,91.375,91.33,91.365,1260300000.0
2008-04-01 04:20:00,91.365,91.375,91.335,91.345,1704500000.0
2008-04-01 04:25:00,91.345,91.375,91.335,91.37,1556200000.0
2008-04-01 04:30:00,91.37,91.385,91.36,91.385,3360000000.0
2008-04-01 04:35:00,91.385,91.395,91.375,91.39,1752400000.0
2008-04-01 04:40:00,91.39,91.43,91.39,91.415,2452700000.0
2008-04-01 04:45:00,91.415,91.44,91.39,91.435,3459200000.0
2008-04-01 04:50:00,91.435,91.445,91.41,91.425,3216100000.0
2008-04-01 04:55:00,91.425,91.435,91.405,91.405,1899300000.0
2008-04-01 05:00:00,91.405,91.45,91.405,91.435,2242600000.0
2008-04-01 05:05:00,91.435,91.465,91.425,91.425,2439400000.0
2008-04-01 05:10:00,91.425,91.435,91.4,91.415,1798400000.0
2008-04-01 05:15:00,91.415,91.435,91.4,91.42,1170300000.0
2008-04-01 05:20:00,91.42,91.42,91.365,91.37,1221100000.0
2008-04-01 05:25:00,91.37,91.385,91.305,91.335,1153899999.0
2008-04-01 05:30:00,91.335,91.345,91.06,91.135,1615999980.0
2008-04-01 05:35:00,91.135,91.185,91.035,91.04,1305100000.0
2008-04-01 05:40:00,91.04,91.15,90.975,91.125,2546900000.0
2008-04-01 05:45:00,91.125,91.125,91.0,91.005,3266000000.0
2008-04-01 05:50:00,91.005,91.045,90.99,91.035,2621400000.0
2008-04-01 05:55:00,91.035,91.045,90.995,90.995,3843500000.0
2008-04-01 06:00:00,90.995,91.005,90.905,90.915,3276700000.0
2008-04-01 06:05:00,90.915,90.965,90.905,90.96,1252600000.0
2008-04-01 06:10:00,90.96,91.035,90.96,91.015,1115800000.0
2008-04-01 06:15:00,91.015,91.015,90.97,90.97,1749100000.0
2008-04-01 06:20:00,90.97,91.0,90.945,90.955,1708900000.0
2008-04-01 06:25:00,90.955,90.975,90.915,90.975,1205200000.0
2008-04-01 06:30:00,90.975,90.995,90.915,90.925,2386500000.0
2008-04-01 06:35:00,90.925,91.06,90.92,91.06,2046300000.0
2008-04-01 06:40:00,91.065,91.065,91.015,91.04,1390600000.0
2008-04-01 06:45:00,91.04,91.06,91.025,91.055,1765000000.0
2008-04-01 06:50:00,91.055,91.115,91.04,91.04,902000000.0
2008-04-01 06:55:00,91.04,91.04,90.965,90.98,1653000000.0
2008-04-01 07:00:00,90.98,91.04,90.885,90.895,1359300000.0
2008-04-01 07:05:00,90.895,90.915,90.795,90.815,2723400000.0
2008-04-01 07:10:00,90.815,90.825,90.74,90.77,2662600000.0
2008-04-01 07:15:00,90.77,90.855,90.765,90.78,1949500000.0
2008-04-01 07:20:00,90.78,90.805,90.735,90.745,2111800000.0
2008-04-01 07:25:00,90.755,90.785,90.735,90.765,1835700000.0
2008-04-01 07:30:00,90.765,90.825,90.72,90.74,1344200000.0
2008-04-01 07:35:00,90.74,90.78,90.66,90.76,1134100000.0
2008-04-01 07:40:00,90.76,90.785,90.655,90.785,704500000.0
2008-04-01 07:45:00,90.785,90.795,90.715,90.715,480600000.0
2008-04-01 07:50:00,90.715,90.73,90.655,90.67,1283700000.0
2008-04-01 07:55:00,90.67,90.705,90.515,90.515,1264700000.0
2008-04-01 08:00:00,90.525,90.735,90.525,90.72,1092300000.0
2008-04-01 08:05:00,90.72,90.755,90.665,90.715,781600000.0
2008-04-01 08:10:00,90.71,90.735,90.66,90.695,976500000.0
2008-04-01 08:15:00,90.7,90.715,90.63,90.71,876600000.0
2008-04-01 08:20:00,90.715,90.945,90.715,90.935,455000000.0
2008-04-01 08:25:00,90.93,90.94,90.79,90.845,1008200000.0
2008-04-01 08:30:00,90.845,90.88,90.75,90.755,884300000.0
2008-04-01 08:35:00,90.755,90.78,90.66,90.78,1049700000.0
2008-04-01 08:40:00,90.785,90.81,90.765,90.805,445400000.0
2008-04-01 08:45:00,90.805,90.835,90.785,90.82,586900000.0
2008-04-01 08:50:00,90.82,90.865,90.77,90.785,1181300000.0
2008-04-01 08:55:00,90.785,90.805,90.665,90.775,1366700000.0
2008-04-01 09:00:00,90.775,90.835,90.7,90.785,712000000.0
2008-04-01 09:05:00,90.785,90.92,90.785,90.92,1610000000.0
2008-04-01 09:10:00,90.92,91.035,90.885,90.925,1725700000.0
2008-04-01 09:15:00,90.925,91.01,90.92,90.995,1485000000.0
2008-04-01 09:20:00,90.995,91.07,90.98,91.065,1407500000.0
2008-04-01 09:25:00,91.065,91.175,91.055,91.145,3322800000.0
2008-04-01 09:30:00,91.145,91.165,91.06,91.14,3645500000.0
2008-04-01 09:35:00,91.14,91.175,91.025,91.025,3791600000.0
2008-04-01 09:40:00,91.02,91.045,90.89,90.895,3090600000.0
2008-04-01 09:45:00,90.895,90.965,90.875,90.935,4079100000.0
2008-04-01 09:50:00,90.945,90.955,90.79,90.895,3152100000.0
2008-04-01 09:55:00,90.895,90.965,90.84,90.965,3205100000.0
2008-04-01 10:00:00,90.965,91.125,90.965,91.125,3007900000.0
2008-04-01 10:05:00,91.125,91.17,91.015,91.07,1823900000.0
2008-04-01 10:10:00,91.07,91.115,91.05,91.09,2079900000.0
2008-04-01 10:15:00,91.09,91.13,91.075,91.09,2522200000.0
2008-04-01 10:20:00,91.09,91.1,91.04,91.065,894200000.0
2008-04-01 10:25:00,91.06,91.06,91.01,91.05,1154900000.0
2008-04-01 10:30:00,91.05,91.11,90.995,91.09,968400000.0
2008-04-01 10:35:00,91.09,91.135,91.07,91.12,654500000.0
2008-04-01 10:40:00,91.12,91.28,91.12,91.245,1270600000.0
2008-04-01 10:45:00,91.245,91.275,91.21,91.21,1680400000.0
2008-04-01 10:50:00,91.21,91.215,91.085,91.105,2015200000.0
2008-04-01 10:55:00,91.105,91.15,91.055,91.115,1507200000.0
2008-04-01 11:00:00,91.115,91.18,91.08,91.09,2089800000.0
2008-04-01 11:05:00,91.09,91.135,91.075,91.12,2100900000.0
2008-04-01 11:10:00,91.115,91.115,91.065,91.075,2597600000.0
2008-04-01 11:15:00,91.075,91.125,91.025,91.05,2217100000.0
2008-04-01 11:20:00,91.05,91.15,91.035,91.14,1658400000.0
2008-04-01 11:25:00,91.14,91.17,91.125,91.15,1279600000.0
2008-04-01 11:30:00,91.15,91.265,91.15,91.24,2701800000.0
2008-04-01 11:35:00,91.24,91.345,91.225,91.305,3275600000.0
2008-04-01 11:40:00,91.3,91.355,91.27,91.335,3969600000.0
2008-04-01 11:45:00,91.335,91.365,91.285,91.355,2578100000.0
2008-04-01 11:50:00,91.355,91.355,91.285,91.325,4296600000.0
2008-04-01 11:55:00,91.325,91.335,91.275,91.315,2314200000.0
2008-04-01 12:00:00,91.315,91.34,91.265,91.325,1688800000.0
2008-04-01 12:05:00,91.325,91.355,91.285,91.325,1509600000.0
2008-04-01 12:10:00,91.325,91.345,91.305,91.32,2428700000.0
2008-04-01 12:15:00,91.31,91.46,91.305,91.435,3324999998.0
2008-04-01 12:20:00,91.435,91.525,91.42,91.465,1859900000.0
2008-04-01 12:25:00,91.465,91.515,91.385,91.42,436400000.0
2008-04-01 12:30:00,91.42,91.42,91.32,91.32,712700000.0
2008-04-01 12:35:00,91.325,91.38,91.3,91.345,564000000.0
2008-04-01 12:40:00,91.345,91.455,91.34,91.42,656600000.0
2008-04-01 12:45:00,91.42,91.46,91.4,91.42,1266100000.0
2008-04-01 12:50:00,91.42,91.43,91.335,91.405,527100000.0
2008-04-01 12:55:00,91.405,91.42,91.315,91.355,349100000.0
2008-04-01 13:00:00,91.355,91.405,91.25,91.295,809100000.0
2008-04-01 13:05:00,91.295,91.33,91.265,91.305,1041500000.0
2008-04-01 13:10:00,91.305,91.41,91.3,91.41,1212800000.0
2008-04-01 13:15:00,91.41,91.44,91.34,91.355,839700000.0
2008-04-01 13:20:00,91.355,91.42,91.315,91.37,380100000.0
2008-04-01 13:25:00,91.37,91.405,91.305,91.335,937200000.0
2008-04-01 13:30:00,91.335,91.355,91.325,91.335,1192800000.0
2008-04-01 13:35:00,91.335,91.335,91.275,91.295,3367500000.0
2008-04-01 13:40:00,91.295,91.435,91.295,91.385,2197500000.0
2008-04-01 13:45:00,91.385,91.525,91.35,91.505,1345900000.0
2008-04-01 13:50:00,91.505,91.51,91.38,91.495,1413200000.0
2008-04-01 13:55:00,91.495,91.56,91.42,91.5,940400000.0
2008-04-01 14:00:00,91.5,91.55,91.49,91.515,2390900000.0
2008-04-01 14:05:00,91.515,91.615,91.515,91.565,1946700000.0
2008-04-01 14:10:00,91.565,91.585,91.485,91.495,1458100000.0
2008-04-01 14:15:00,91.5,91.525,91.455,91.525,1949900000.0
2008-04-01 14:20:00,91.525,91.615,91.51,91.58,1791500000.0
2008-04-01 14:25:00,91.58,91.675,91.555,91.61,1287700000.0
2008-04-01 14:30:00,91.61,91.705,91.585,91.67,1692800000.0
2008-04-01 14:35:00,91.67,91.71,91.615,91.615,2094900000.0
2008-04-01 14:40:00,91.615,91.635,91.545,91.565,1716000000.0
2008-04-01 14:45:00,91.565,91.565,91.435,91.44,2625500000.0
2008-04-01 14:50:00,91.445,91.45,91.37,91.39,1590200000.0
2008-04-01 14:55:00,91.39,91.57,91.39,91.5,293700000.0
2008-04-01 15:00:00,91.5,91.59,91.49,91.58,315200000.0
2008-04-01 15:05:00,91.58,91.63,91.565,91.59,468700000.0
2008-04-01 15:10:00,91.59,91.77,91.58,91.72,405000000.0
2008-04-01 15:15:00,91.72,91.74,91.62,91.65,399100000.0
2008-04-01 15:20:00,91.65,91.71,91.62,91.71,498600000.0
2008-04-01 15:25:00,91.71,91.74,91.66,91.71,481500000.0
2008-04-01 15:30:00,91.71,91.76,91.64,91.75,384900000.0
2008-04-01 15:35:00,91.75,91.805,91.66,91.7,511700000.0
2008-04-01 15:40:00,91.7,91.7,91.61,91.645,370700000.0
2008-04-01 15:45:00,91.645,91.73,91.645,91.72,357500000.0
2008-04-01 15:50:00,91.72,91.84,91.69,91.74,330900000.0
2008-04-01 15:55:00,91.74,91.815,91.71,91.73,603500000.0
2008-04-01 16:00:00,91.92,92.16,91.88,92.08,382300000.0
2008-04-01 16:05:00,92.08,92.32,92.07,92.2,287300000.0
2008-04-01 16:10:00,92.2,92.2,91.985,92.02,381400000.0
2008-04-01 16:15:00,92.02,92.04,91.94,92.02,397100000.0
2008-04-01 16:20:00,92.01,92.07,91.94,92.06,339100000.0
2008-04-01 16:25:00,92.06,92.165,92.02,92.04,545200000.0
2008-04-01 16:30:00,92.04,92.05,91.93,91.93,851500000.0
2008-04-01 16:35:00,91.93,92.13,91.915,92.06,619900000.0
2008-04-01 16:40:00,92.03,92.24,92.01,92.24,320800000.0
2008-04-01 16:45:00,92.23,92.25,92.17,92.2,467700000.0
2008-04-01 16:50:00,92.2,92.24,92.07,92.24,313300000.0
2008-04-01 16:55:00,92.24,92.25,92.0,92.05,311300000.0
2008-04-01 17:00:00,92.05,92.155,92.045,92.12,296400000.0
2008-04-01 17:05:00,92.125,92.215,92.12,92.2,275800000.0
2008-04-01 17:10:00,92.2,92.255,92.15,92.19,212200000.0
2008-04-01 17:15:00,92.19,92.19,92.06,92.06,223100000.0
2008-04-01 17:20:00,92.06,92.185,92.06,92.16,196200000.0
2008-04-01 17:25:00,92.16,92.22,92.15,92.17,244600000.0
2008-04-01 17:30:00,92.17,92.21,92.12,92.21,204800000.0
2008-04-01 17:35:00,92.21,92.25,92.12,92.16,209500000.0
2008-04-01 17:40:00,92.16,92.18,92.13,92.13,229400000.0
2008-04-01 17:45:00,92.13,92.21,92.08,92.16,293800000.0
2008-04-01 17:50:00,92.16,92.23,92.15,92.21,206000000.0
2008-04-01 17:55:00,92.22,92.29,92.14,92.265,227900000.0
2008-04-01 18:00:00,92.265,92.27,92.15,92.17,191800000.0
2008-04-01 18:05:00,92.17,92.19,92.0,92.0,317800000.0
2008-04-01 18:10:00,92.0,92.04,91.98,92.0,294000000.0
2008-04-01 18:15:00,92.0,92.21,91.99,92.16,213400000.0
2008-04-01 18:20:00,92.15,92.18,92.05,92.13,227000000.0
2008-04-01 18:25:00,92.125,92.18,92.1,92.14,455600000.0
2008-04-01 18:30:00,92.14,92.24,92.1,92.1,193000000.0
2008-04-01 18:35:00,92.1,92.11,92.02,92.03,223500000.0
2008-04-01 18:40:00,92.03,92.11,92.01,92.11,225000000.0
2008-04-01 18:45:00,92.105,92.22,92.105,92.16,217700000.0
2008-04-01 18:50:00,92.16,92.165,92.04,92.08,207100000.0
2008-04-01 18:55:00,92.08,92.12,92.01,92.03,234500000.0
2008-04-01 19:00:00,92.03,92.06,91.96,92.06,238600000.0
2008-04-01 19:05:00,92.06,92.12,92.06,92.085,264200000.0
2008-04-01 19:10:00,92.085,92.1,92.04,92.1,183600000.0
2008-04-01 19:15:00,92.1,92.19,92.1,92.18,158900000.0
2008-04-01 19:20:00,92.18,92.23,92.16,92.16,461000000.0
2008-04-01 19:25:00,92.16,92.21,92.14,92.18,197600000.0
2008-04-01 19:30:00,92.18,92.18,92.11,92.15,162200000.0
2008-04-01 19:35:00,92.15,92.175,92.085,92.09,217100000.0
2008-04-01 19:40:00,92.09,92.12,92.02,92.02,305000000.0
2008-04-01 19:45:00,92.025,92.13,92.015,92.12,272400000.0
2008-04-01 19:50:00,92.12,92.13,92.055,92.055,206500000.0
2008-04-01 19:55:00,92.055,92.06,91.98,92.0,213300000.0
2008-04-01 20:00:00,92.0,92.05,91.93,92.04,259400000.0
2008-04-01 20:05:00,92.04,92.05,91.98,92.0,656400000.0
2008-04-01 20:10:00,92.0,92.03,91.94,91.96,404300000.0
2008-04-01 20:15:00,91.96,91.97,91.93,91.95,305800000.0
2008-04-01 20:20:00,91.95,92.07,91.95,92.06,257200000.0
2008-04-01 20:25:00,92.06,92.11,92.04,92.05,210600000.0
2008-04-01 20:30:00,92.05,92.14,92.05,92.13,318900000.0
2008-04-01 20:35:00,92.13,92.34,92.13,92.32,166900000.0
2008-04-01 20:40:00,92.31,92.34,92.22,92.34,735500000.0
2008-04-01 20:45:00,92.34,92.35,92.27,92.34,127700000.0
2008-04-01 20:50:00,92.35,92.38,92.32,92.36,406300000.0
2008-04-01 20:55:00,92.36,92.42,92.34,92.375,622500000.0
2008-04-01 21:00:00,92.375,92.39,92.27,92.32,155400000.0
2008-04-01 21:05:00,92.32,92.41,92.32,92.41,262400000.0
2008-04-01 21:10:00,92.41,92.41,92.32,92.34,185400000.0
2008-04-01 21:15:00,92.34,92.38,92.32,92.38,127400000.0
2008-04-01 21:20:00,92.38,92.4,92.31,92.32,188700000.0
2008-04-01 21:25:00,92.32,92.34,92.29,92.295,368400000.0
2008-04-01 21:30:00,92.295,92.3,92.21,92.21,213200000.0
2008-04-01 21:35:00,92.21,92.235,92.14,92.23,211600000.0
2008-04-01 21:40:00,92.23,92.365,92.23,92.35,246600000.0
2008-04-01 21:45:00,92.35,92.365,92.295,92.32,204800000.0
2008-04-01 21:50:00,92.32,92.35,92.29,92.34,215200000.0
2008-04-01 21:55:00,92.34,92.495,92.33,92.49,223900000.0
2008-04-01 22:00:00,92.49,92.49,92.37,92.44,241900000.0
2008-04-01 22:05:00,92.44,92.46,92.375,92.39,160400000.0
2008-04-01 22:10:00,92.39,92.425,92.345,92.36,379200000.0
2008-04-01 22:15:00,92.36,92.45,92.36,92.42,222700000.0
2008-04-01 22:20:00,92.42,92.455,92.385,92.42,212800000.0
2008-04-01 22:25:00,92.42,92.475,92.405,92.445,470700000.0
2008-04-01 22:30:00,92.445,92.47,92.405,92.44,595000000.0
2008-04-01 22:35:00,92.44,92.5,92.43,92.48,454900000.0
2008-04-01 22:40:00,92.48,92.48,92.38,92.39,1258200000.0
2008-04-01 22:45:00,92.39,92.44,92.38,92.39,1659000000.0
2008-04-01 22:50:00,92.39,92.405,92.345,92.4,1668900000.0
2008-04-01 22:55:00,92.4,92.44,92.4,92.405,1651300000.0
2008-04-01 23:00:00,92.405,92.43,92.33,92.4,2938300000.0
2008-04-01 23:05:00,92.4,92.41,92.35,92.39,110900000.0
2008-04-01 23:10:00,92.39,92.4,92.34,92.38,115400000.0
2008-04-01 23:15:00,92.38,92.4,92.37,92.37,107900000.0
2008-04-01 23:20:00,92.37,92.37,92.35,92.37,108600000.0
2008-04-01 23:25:00,92.37,92.41,92.37,92.41,110400000.0
2008-04-01 23:30:00,92.41,92.41,92.39,92.39,109800000.0
2008-04-01 23:35:00,92.39,92.4,92.37,92.38,109400000.0
2008-04-01 23:40:00,92.38,92.38,92.36,92.36,109900000.0
2008-04-01 23:45:00,92.36,92.37,92.34,92.35,111600000.0
2008-04-01 23:50:00,92.35,92.36,92.31,92.33,120100000.0
2008-04-01 23:55:00,92.33,92.37,92.29,92.29,153800000.0
2008-04-02 00:00:00,92.29,92.315,92.28,92.295,712000000.0
2008-04-02 00:05:00,92.295,92.31,92.26,92.29,736500000.0
2008-04-02 00:10:00,92.29,92.29,92.24,92.24,648500000.0
2008-04-02 00:15:00,92.24,92.27,92.24,92.25,321000000.0
2008-04-02 00:20:00,92.25,92.32,92.25,92.29,1284600000.0
2008-04-02 00:25:00,92.29,92.31,92.265,92.31,1666700000.0
2008-04-02 00:30:00,92.31,92.31,92.275,92.28,1130700000.0
2008-04-02 00:35:00,92.29,92.34,92.29,92.32,982300000.0
2008-04-02 00:40:00,92.33,92.34,92.31,92.335,1975600000.0
2008-04-02 00:45:00,92.335,92.335,92.3,92.31,1151800000.0
2008-04-02 00:50:00,92.31,92.31,92.24,92.26,706100000.0
2008-04-02 00:55:00,92.26,92.265,92.21,92.215,1420900000.0
2008-04-02 01:00:00,92.215,92.24,92.19,92.235,1202100000.0
2008-04-02 01:05:00,92.235,92.27,92.23,92.24,1569200000.0
2008-04-02 01:10:00,92.24,92.29,92.21,92.28,1487700000.0
2008-04-02 01:15:00,92.28,92.3,92.27,92.3,1461100000.0
2008-04-02 01:20:00,92.3,92.37,92.3,92.34,1696100000.0
2008-04-02 01:25:00,92.34,92.45,92.33,92.44,1685600000.0
2008-04-02 01:30:00,92.44,92.5,92.385,92.405,1544700000.0
2008-04-02 01:35:00,92.405,92.42,92.29,92.3,1840200000.0
2008-04-02 01:40:00,92.3,92.31,92.255,92.27,2501600000.0
2008-04-02 01:45:00,92.27,92.3,92.24,92.285,2653500000.0
2008-04-02 01:50:00,92.285,92.3,92.215,92.25,2461800000.0
2008-04-02 01:55:00,92.25,92.26,92.12,92.12,2690800000.0
2008-04-02 02:00:00,92.12,92.27,92.12,92.245,2658600000.0
2008-04-02 02:05:00,92.245,92.34,92.245,92.275,2707800000.0
2008-04-02 02:10:00,92.275,92.325,92.265,92.28,2793800000.0
2008-04-02 02:15:00,92.28,92.34,92.27,92.29,3861700000.0
2008-04-02 02:20:00,92.29,92.41,92.29,92.36,2380500000.0
2008-04-02 02:25:00,92.36,92.46,92.35,92.46,2038200000.0
2008-04-02 02:30:00,92.46,92.53,92.44,92.48,3307300000.0
2008-04-02 02:35:00,92.48,92.485,92.4,92.42,3204500000.0
2008-04-02 02:40:00,92.42,92.49,92.42,92.48,2221800000.0
2008-04-02 02:45:00,92.48,92.5,92.445,92.47,2617300000.0
2008-04-02 02:50:00,92.47,92.54,92.47,92.535,2526700000.0
2008-04-02 02:55:00,92.535,92.55,92.46,92.48,3426400000.0
2008-04-02 03:00:00,92.48,92.5,92.36,92.37,3621200000.0
2008-04-02 03:05:00,92.37,92.38,92.3,92.33,2477300000.0
2008-04-02 03:10:00,92.33,92.4,92.33,92.38,3035100000.0
2008-04-02 03:15:00,92.38,92.38,92.3,92.3,2854700000.0
2008-04-02 03:20:00,92.3,92.38,92.285,92.36,2028800000.0
2008-04-02 03:25:00,92.36,92.46,92.355,92.46,1988900000.0
2008-04-02 03:30:00,92.46,92.475,92.42,92.43,2258500000.0
2008-04-02 03:35:00,92.43,92.45,92.41,92.42,3169900000.0
2008-04-02 03:40:00,92.42,92.44,92.37,92.37,2825200000.0
2008-04-02 03:45:00,92.37,92.42,92.35,92.37,3066000000.0
2008-04-02 03:50:00,92.37,92.39,92.3,92.32,2875500000.0
2008-04-02 03:55:00,92.32,92.36,92.3,92.35,3284600000.0
2008-04-02 04:00:00,92.35,92.36,92.32,92.34,2813400000.0
2008-04-02 04:05:00,92.34,92.41,92.34,92.38,1740200000.0
2008-04-02 04:10:00,92.38,92.42,92.36,92.42,1218200000.0
2008-04-02 04:15:00,92.42,92.455,92.415,92.45,722800000.0
2008-04-02 04:20:00,92.45,92.45,92.4,92.42,1413300000.0
2008-04-02 04:25:00,92.42,92.445,92.4,92.445,679400000.0
2008-04-02 04:30:00,92.445,92.445,92.42,92.435,317100000.0
2008-04-02 04:35:00,92.435,92.45,92.425,92.43,455700000.0
2008-04-02 04:40:00,92.43,92.435,92.375,92.385,1190900000.0
2008-04-02 04:45:00,92.385,92.41,92.375,92.39,939700000.0
2008-04-02 04:50:00,92.39,92.41,92.39,92.41,368200000.0
2008-04-02 04:55:00,92.41,92.45,92.39,92.44,236900000.0
2008-04-02 05:00:00,92.44,92.48,92.44,92.48,780000000.0
2008-04-02 05:05:00,92.48,92.53,92.47,92.5,667200000.0
2008-04-02 05:10:00,92.5,92.53,92.47,92.48,397900000.0
2008-04-02 05:15:00,92.48,92.49,92.475,92.49,148600000.0
2008-04-02 05:20:00,92.49,92.51,92.48,92.51,420900000.0
2008-04-02 05:25:00,92.51,92.545,92.495,92.53,377700000.0
2008-04-02 05:30:00,92.53,92.555,92.53,92.545,795500000.0
2008-04-02 05:35:00,92.545,92.56,92.515,92.515,1147100000.0
2008-04-02 05:40:00,92.515,92.565,92.485,92.56,821700000.0
2008-04-02 05:45:00,92.56,92.565,92.535,92.555,488900000.0
2008-04-02 05:50:00,92.56,92.58,92.54,92.545,385100000.0
2008-04-02 05:55:00,92.545,92.545,92.445,92.45,1224800000.0
2008-04-02 06:00:00,92.45,92.465,92.4,92.46,1123200000.0
2008-04-02 06:05:00,92.46,92.525,92.46,92.505,803700000.0
2008-04-02 06:10:00,92.505,92.53,92.49,92.5,567900000.0
2008-04-02 06:15:00,92.5,92.54,92.49,92.525,277000000.0
2008-04-02 06:20:00,92.52,92.605,92.52,92.575,348700000.0
2008-04-02 06:25:00,92.575,92.64,92.575,92.595,295500000.0
2008-04-02 06:30:00,92.595,92.63,92.59,92.59,395200000.0
2008-04-02 06:35:00,92.59,92.6,92.46,92.46,1422100000.0
2008-04-02 06:40:00,92.46,92.485,92.42,92.455,540300000.0
2008-04-02 06:45:00,92.455,92.485,92.375,92.43,688600000.0
2008-04-02 06:50:00,92.43,92.47,92.415,92.47,676200000.0
2008-04-02 06:55:00,92.47,92.47,92.42,92.46,617900000.0
2008-04-02 07:00:00,92.47,92.53,92.46,92.5,581100000.0
2008-04-02 07:05:00,92.5,92.54,92.5,92.52,424600000.0
2008-04-02 07:10:00,92.52,92.54,92.495,92.535,712800000.0
2008-04-02 07:15:00,92.535,92.54,92.465,92.515,1040300000.0
2008-04-02 07:20:00,92.515,92.575,92.475,92.49,1424000000.0
2008-04-02 07:25:00,92.49,92.52,92.46,92.49,731700000.0
2008-04-02 07:30:00,92.49,92.575,92.455,92.525,606300000.0
2008-04-02 07:35:00,92.525,92.6,92.49,92.57,625700000.0
2008-04-02 07:40:00,92.57,92.615,92.55,92.565,1195600000.0
2008-04-02 07:45:00,92.565,92.75,92.565,92.74,1432000000.0
2008-04-02 07:50:00,92.74,92.74,92.635,92.675,1090400000.0
2008-04-02 07:55:00,92.675,92.68,92.59,92.68,1013200000.0
2008-04-02 08:00:00,92.68,92.725,92.655,92.68,313800000.0
2008-04-02 08:05:00,92.685,92.69,92.605,92.63,1067300000.0
2008-04-02 08:10:00,92.63,92.645,92.56,92.64,1102900000.0
2008-04-02 08:15:00,92.64,92.705,92.6,92.7,539300000.0
2008-04-02 08:20:00,92.7,92.735,92.59,92.63,411400000.0
2008-04-02 08:25:00,92.63,92.695,92.63,92.65,258100000.0
2008-04-02 08:30:00,92.65,92.655,92.6,92.62,241400000.0
2008-04-02 08:35:00,92.62,92.72,92.615,92.71,177000000.0
2008-04-02 08:40:00,92.71,92.79,92.7,92.755,131100000.0
2008-04-02 08:45:00,92.755,92.8,92.73,92.74,234800000.0
2008-04-02 08:50:00,92.74,92.79,92.735,92.78,197700000.0
2008-04-02 08:55:00,92.78,92.78,92.72,92.73,326400000.0
2008-04-02 09:00:00,92.73,92.75,92.625,92.65,407900000.0
2008-04-02 09:05:00,92.655,92.715,92.62,92.64,276500000.0
2008-04-02 09:10:00,92.64,92.7,92.58,92.6,208800000.0
2008-04-02 09:15:00,92.6,92.61,92.505,92.51,262700000.0
2008-04-02 09:20:00,92.51,92.62,92.425,92.43,394800000.0
2008-04-02 09:25:00,92.43,92.515,92.41,92.495,218700000.0
2008-04-02 09:30:00,92.5,92.53,92.46,92.51,376400000.0
2008-04-02 09:35:00,92.51,92.53,92.465,92.505,224500000.0
2008-04-02 09:40:00,92.505,92.57,92.495,92.53,147700000.0
2008-04-02 09:45:00,92.53,92.57,92.51,92.57,200600000.0
2008-04-02 09:50:00,92.57,92.62,92.56,92.62,204800000.0
2008-04-02 09:55:00,92.62,92.67,92.59,92.655,182500000.0
2008-04-02 10:00:00,92.655,92.66,92.58,92.63,144300000.0
2008-04-02 10:05:00,92.63,92.68,92.62,92.625,128600000.0
2008-04-02 10:10:00,92.62,92.72,92.62,92.69,213900000.0
2008-04-02 10:15:00,92.69,92.74,92.66,92.7,211600000.0
2008-04-02 10:20:00,92.705,92.71,92.62,92.62,358300000.0
2008-04-02 10:25:00,92.62,92.64,92.56,92.57,321000000.0
2008-04-02 10:30:00,92.57,92.58,92.53,92.57,444600000.0
2008-04-02 10:35:00,92.57,92.66,92.565,92.66,422900000.0
2008-04-02 10:40:00,92.66,92.675,92.6,92.65,431600000.0
2008-04-02 10:45:00,92.65,92.7,92.625,92.63,310700000.0
2008-04-02 10:50:00,92.63,92.66,92.585,92.615,177700000.0
2008-04-02 10:55:00,92.615,92.69,92.615,92.69,202400000.0
2008-04-02 11:00:00,92.69,92.78,92.635,92.71,307400000.0
2008-04-02 11:05:00,92.71,92.83,92.71,92.82,357000000.0
2008-04-02 11:10:00,92.825,92.89,92.77,92.77,496500000.0
2008-04-02 11:15:00,92.77,92.865,92.76,92.855,408500000.0
2008-04-02 11:20:00,92.855,92.865,92.755,92.765,481600000.0
2008-04-02 11:25:00,92.765,92.81,92.76,92.77,414200000.0
2008-04-02 11:30:00,92.77,92.79,92.715,92.72,175300000.0
2008-04-02 11:35:00,92.72,92.735,92.69,92.71,100300000.0
2008-04-02 11:40:00,92.71,92.755,92.65,92.705,351000000.0
2008-04-02 11:45:00,92.705,92.77,92.705,92.765,289600000.0
2008-04-02 11:50:00,92.765,92.795,92.73,92.76,255600000.0
2008-04-02 11:55:00,92.76,92.785,92.74,92.755,214000000.0
2008-04-02 12:00:00,92.755,92.76,92.725,92.73,297400000.0
2008-04-02 12:05:00,92.73,92.745,92.7,92.72,186600000.0
2008-04-02 12:10:00,92.72,92.775,92.695,92.775,233000000.0
2008-04-02 12:15:00,92.775,92.79,92.725,92.755,195500000.0
2008-04-02 12:20:00,92.755,92.78,92.74,92.78,200200000.0
2008-04-02 12:25:00,92.775,92.875,92.77,92.87,380400000.0
2008-04-02 12:30:00,92.87,93.01,92.85,92.96,303100000.0
2008-04-02 12:35:00,92.96,93.025,92.94,93.005,183000000.0
2008-04-02 12:40:00,93.005,93.08,92.99,93.05,257500000.0
2008-04-02 12:45:00,93.05,93.08,93.05,93.065,197700000.0
2008-04-02 12:50:00,93.065,93.095,93.05,93.05,144400000.0
2008-04-02 12:55:00,93.05,93.08,93.015,93.03,337400000.0
2008-04-02 13:00:00,93.03,93.05,92.95,93.03,461200000.0
2008-04-02 13:05:00,93.03,93.12,93.0,93.08,329300000.0
2008-04-02 13:10:00,93.08,93.165,93.06,93.15,484400000.0
2008-04-02 13:15:00,93.15,93.17,93.1,93.11,381800000.0
2008-04-02 13:20:00,93.11,93.165,93.015,93.015,482900000.0
2008-04-02 13:25:00,93.01,93.06,92.96,93.045,342000000.0
2008-04-02 13:30:00,93.045,93.09,93.015,93.065,391900000.0
2008-04-02 13:35:00,93.065,93.12,93.055,93.095,362100000.0
2008-04-02 13:40:00,93.1,93.13,93.03,93.03,331100000.0
2008-04-02 13:45:00,93.03,93.12,93.03,93.1,299500000.0
2008-04-02 13:50:00,93.1,93.1,93.03,93.055,300600000.0
2008-04-02 13:55:00,93.055,93.09,93.01,93.01,248200000.0
2008-04-02 14:00:00,93.01,93.06,93.0,93.05,382200000.0
2008-04-02 14:05:00,93.05,93.07,93.0,93.05,364200000.0
2008-04-02 14:10:00,93.05,93.19,92.91,92.93,526900000.0
2008-04-02 14:15:00,92.93,93.44,92.92,93.39,913400000.0
2008-04-02 14:20:00,93.39,93.39,93.23,93.32,347500000.0
2008-04-02 14:25:00,93.32,93.34,93.2,93.275,471200000.0
2008-04-02 14:30:00,93.275,93.3,93.13,93.19,477900000.0
2008-04-02 14:35:00,93.19,93.3,93.12,93.265,431800000.0
2008-04-02 14:40:00,93.28,93.285,93.19,93.19,300400000.0
2008-04-02 14:45:00,93.19,93.2,93.1,93.11,452200000.0
2008-04-02 14:50:00,93.11,93.15,93.03,93.07,443900000.0
2008-04-02 14:55:00,93.07,93.18,93.07,93.08,508000000.0
2008-04-02 15:00:00,93.08,93.15,93.0,93.07,541800000.0
2008-04-02 15:05:00,93.07,93.09,93.02,93.06,470400000.0
2008-04-02 15:10:00,93.06,93.12,93.015,93.08,490900000.0
2008-04-02 15:15:00,93.08,93.1,93.04,93.05,297400000.0
2008-04-02 15:20:00,93.05,93.08,93.03,93.05,251800000.0
2008-04-02 15:25:00,93.05,93.27,93.04,93.23,303800000.0
2008-04-02 15:30:00,93.23,93.23,92.83,92.98,344000000.0
2008-04-02 15:35:00,92.97,93.15,92.93,92.99,263700000.0
2008-04-02 15:40:00,92.99,93.095,92.86,93.095,259000000.0
2008-04-02 15:45:00,93.09,93.125,92.955,92.97,282200000.0
2008-04-02 15:50:00,92.97,93.065,92.93,92.95,234400000.0
2008-04-02 15:55:00,92.94,93.03,92.9,92.95,315000000.0
2008-04-02 16:00:00,92.95,93.02,92.885,93.02,287000000.0
2008-04-02 16:05:00,93.02,93.06,92.97,93.01,378800000.0
2008-04-02 16:10:00,93.01,93.08,92.99,93.0,315600000.0
2008-04-02 16:15:00,93.0,93.06,92.965,92.98,214500000.0
2008-04-02 16:20:00,92.98,93.175,92.975,93.17,375500000.0
2008-04-02 16:25:00,93.17,93.27,93.145,93.19,290220000.0
2008-04-02 16:30:00,93.19,93.32,93.18,93.32,2597920000.0
2008-04-02 16:35:00,93.32,93.37,93.28,93.32,3552660000.0
2008-04-02 16:40:00,93.32,93.42,93.31,93.36,3870300000.0
2008-04-02 16:45:00,93.35,93.47,93.28,93.42,3414140000.0
2008-04-02 16:50:00,93.42,93.56,93.41,93.54,3363800000.0
2008-04-02 16:55:00,93.54,93.665,93.54,93.66,4558020000.0
2008-04-02 17:00:00,93.66,93.68,93.59,93.65,3510200000.0
2008-04-02 17:05:00,93.65,93.65,93.56,93.61,3932140000.0
2008-04-02 17:10:00,93.62,93.68,93.62,93.68,3465160000.0
2008-04-02 17:15:00,93.68,93.7,93.59,93.65,4104520000.0
2008-04-02 17:20:00,93.65,93.71,93.61,93.66,5088560000.0
2008-04-02 17:25:00,93.66,93.68,93.595,93.62,4688220000.0
2008-04-02 17:30:00,93.62,93.65,93.57,93.63,5507600000.0
2008-04-02 17:35:00,93.63,93.7,93.63,93.67,4783760000.0
2008-04-02 17:40:00,93.67,93.685,93.6,93.67,5253040000.0
2008-04-02 17:45:00,93.68,93.79,93.67,93.76,5182720000.0
2008-04-02 17:50:00,93.76,93.76,93.68,93.74,4967680000.0
2008-04-02 17:55:00,93.74,93.9,93.74,93.86,5682960000.0
2008-04-02 18:00:00,93.86,93.88,93.81,93.83,3347600001.0
2008-04-02 18:05:00,93.835,93.91,93.83,93.86,4243720000.0
2008-04-02 18:10:00,93.86,93.865,93.735,93.75,2560400000.0
2008-04-02 18:15:00,93.75,93.75,93.7,93.74,2030400000.0
2008-04-02 18:20:00,93.74,93.77,93.695,93.75,2872560000.0
2008-04-02 18:25:00,93.75,93.77,93.72,93.755,2600560000.0
2008-04-02 18:30:00,93.755,93.78,93.735,93.745,1862880000.0
2008-04-02 18:35:00,93.745,93.79,93.735,93.755,2053920000.0
2008-04-02 18:40:00,93.755,93.81,93.74,93.75,2126640000.0
2008-04-02 18:45:00,93.75,93.765,93.715,93.72,2206640000.0
2008-04-02 18:50:00,93.72,93.725,93.645,93.685,2199920000.0
2008-04-02 18:55:00,93.685,93.685,93.615,93.63,2242640000.0
2008-04-02 19:00:00,93.63,93.74,93.6,93.695,2346720000.0
2008-04-02 19:05:00,93.695,93.705,93.55,93.565,2255840000.0
2008-04-02 19:10:00,93.57,93.65,93.56,93.57,2233800000.0
2008-04-02 19:15:00,93.57,93.59,93.475,93.525,2410880000.0
2008-04-02 19:20:00,93.525,93.595,93.52,93.59,3038000000.0
2008-04-02 19:25:00,93.59,93.655,93.585,93.62,3474200000.0
2008-04-02 19:30:00,93.62,93.64,93.535,93.54,3240800000.0
2008-04-02 19:35:00,93.54,93.635,93.52,93.605,2661600000.0
2008-04-02 19:40:00,93.605,93.71,93.585,93.66,3036800000.0
2008-04-02 19:45:00,93.66,93.71,93.64,93.67,2710400000.0
2008-04-02 19:50:00,93.68,93.75,93.67,93.75,3008000000.0
2008-04-02 19:55:00,93.75,93.76,93.64,93.64,3057600000.0
2008-04-02 20:00:00,93.64,93.705,93.555,93.685,2620800000.0
2008-04-02 20:05:00,93.685,93.89,93.685,93.875,3084800000.0
2008-04-02 20:10:00,93.875,93.95,93.875,93.885,3177600000.0
2008-04-02 20:15:00,93.885,93.885,93.82,93.825,2904000000.0
2008-04-02 20:20:00,93.825,93.84,93.745,93.765,3060200000.0
2008-04-02 20:25:00,93.765,93.82,93.75,93.78,2772000000.0
2008-04-02 20:30:00,93.78,93.78,93.685,93.685,2715200000.0
2008-04-02 20:35:00,93.685,93.735,93.655,93.705,2916300000.0
2008-04-02 20:40:00,93.705,93.765,93.695,93.735,2842000000.0
2008-04-02 20:45:00,93.735,93.74,93.68,93.71,2595500000.0
2008-04-02 20:50:00,93.71,93.71,93.635,93.64,2839000000.0
2008-04-02 20:55:00,93.64,93.695,93.64,93.64,2538100000.0
2008-04-02 21:00:00,93.64,93.64,93.45,93.47,3493400000.0
2008-04-02 21:05:00,93.47,93.47,93.41,93.46,2757600000.0
2008-04-02 21:10:00,93.465,93.49,93.45,93.45,2340000000.0
2008-04-02 21:15:00,93.45,93.51,93.41,93.505,3626400000.0
2008-04-02 21:20:00,93.505,93.55,93.5,93.52,3899400000.0
2008-04-02 21:25:00,93.52,93.59,93.515,93.58,2264400000.0
2008-04-02 21:30:00,93.58,93.6,93.55,93.56,3603500000.0
2008-04-02 21:35:00,93.56,93.6,93.49,93.52,3130500000.0
2008-04-02 21:40:00,93.52,93.56,93.5,93.51,3895200000.0
2008-04-02 21:45:00,93.51,93.59,93.51,93.58,4308000000.0
2008-04-02 21:50:00,93.58,93.64,93.56,93.62,3056800000.0
2008-04-02 21:55:00,93.62,93.7,93.62,93.69,2856800000.0
2008-04-02 22:00:00,93.7,93.7,93.615,93.625,2249600000.0
2008-04-02 22:05:00,93.625,93.68,93.615,93.66,2743400000.0
2008-04-02 22:10:00,93.66,93.73,93.635,93.65,2137000000.0
2008-04-02 22:15:00,93.65,93.655,93.615,93.63,2120000000.0
2008-04-02 22:20:00,93.63,93.675,93.61,93.67,2153600000.0
2008-04-02 22:25:00,93.67,93.68,93.615,93.655,2195300000.0
2008-04-02 22:30:00,93.655,93.67,93.6,93.635,1817600000.0
2008-04-02 22:35:00,93.635,93.665,93.605,93.625,2036800000.0
2008-04-02 22:40:00,93.625,93.64,93.49,93.54,2163200000.0
2008-04-02 22:45:00,93.54,93.555,93.505,93.535,2596000000.0
2008-04-02 22:50:00,93.535,93.61,93.53,93.6,2296800000.0
2008-04-02 22:55:00,93.6,93.615,93.465,93.545,3321600000.0
2008-04-02 23:00:00,93.545,93.545,93.41,93.47,3118400000.0
2008-04-02 23:05:00,93.47,93.48,93.42,93.45,2660000000.0
2008-04-02 23:10:00,93.45,93.49,93.45,93.48,283800000.0
2008-04-02 23:15:00,93.48,93.49,93.435,93.45,265700000.0
2008-04-02 23:20:00,93.45,93.45,93.42,93.45,229400000.0
2008-04-02 23:25:00,93.45,93.47,93.45,93.47,227000000.0
2008-04-02 23:30:00,93.47,93.47,93.42,93.46,273900000.0
2008-04-02 23:35:00,93.46,93.47,93.46,93.47,224400000.0
2008-04-02 23:40:00,93.47,93.49,93.47,93.48,228200000.0
2008-04-02 23:45:00,93.48,93.5,93.48,93.49,228000000.0
2008-04-02 23:50:00,93.49,93.49,93.47,93.48,231400000.0
2008-04-02 23:55:00,93.48,93.51,93.47,93.51,291200000.0
2008-04-03 00:00:00,93.51,93.51,93.47,93.5,336700000.0
2008-04-03 00:05:00,93.5,93.52,93.49,93.51,252300000.0
2008-04-03 00:10:00,93.51,93.51,93.48,93.48,641500000.0
2008-04-03 00:15:00,93.48,93.49,93.43,93.44,677400000.0
2008-04-03 00:20:00,93.44,93.45,93.44,93.45,221600000.0
2008-04-03 00:25:00,93.45,93.45,93.41,93.43,280400000.0
2008-04-03 00:30:00,93.43,93.44,93.4,93.42,976300000.0
2008-04-03 00:35:00,93.42,93.43,93.4,93.41,308300000.0
2008-04-03 00:40:00,93.41,93.42,93.38,93.38,588100000.0
2008-04-03 00:45:00,93.38,93.42,93.38,93.42,489400000.0
2008-04-03 00:50:00,93.42,93.495,93.42,93.45,422300000.0
2008-04-03 00:55:00,93.45,93.515,93.42,93.515,749300000.0
2008-04-03 01:00:00,93.5,93.57,93.49,93.56,1258400000.0
2008-04-03 01:05:00,93.56,93.56,93.52,93.56,788800000.0
2008-04-03 01:10:00,93.56,93.6,93.55,93.57,1710800000.0
2008-04-03 01:15:00,93.57,93.59,93.55,93.58,2624800000.0
2008-04-03 01:20:00,93.58,93.63,93.57,93.59,3274600000.0
2008-04-03 01:25:00,93.59,93.63,93.58,93.61,1307100000.0
2008-04-03 01:30:00,93.61,93.65,93.58,93.62,1096500000.0
2008-04-03 01:35:00,93.62,93.62,93.57,93.57,501300000.0
2008-04-03 01:40:00,93.57,93.57,93.5,93.51,2173400000.0
2008-04-03 01:45:00,93.51,93.53,93.5,93.51,885000000.0
2008-04-03 01:50:00,93.51,93.53,93.48,93.53,1108500000.0
2008-04-03 01:55:00,93.53,93.54,93.5,93.51,2782700000.0
2008-04-03 02:00:00,93.51,93.53,93.48,93.52,3612800000.0
2008-04-03 02:05:00,93.52,93.52,93.5,93.52,2856000000.0
2008-04-03 02:10:00,93.52,93.52,93.46,93.47,3058300000.0
2008-04-03 02:15:00,93.47,93.52,93.47,93.51,4322000000.0
2008-04-03 02:20:00,93.51,93.52,93.42,93.44,3775000000.0
2008-04-03 02:25:00,93.44,93.48,93.44,93.48,3511600000.0
2008-04-03 02:30:00,93.48,93.49,93.46,93.49,3442600000.0
2008-04-03 02:35:00,93.49,93.52,93.47,93.49,3357600000.0
2008-04-03 02:40:00,93.49,93.53,93.44,93.47,3658400000.0
2008-04-03 02:45:00,93.47,93.5,93.46,93.5,2232500000.0
2008-04-03 02:50:00,93.5,93.51,93.47,93.47,2648500000.0
2008-04-03 02:55:00,93.47,93.59,93.47,93.59,2355300000.0
2008-04-03 03:00:00,93.59,93.62,93.55,93.57,3071000000.0
2008-04-03 03:05:00,93.57,93.58,93.54,93.55,2660300000.0
2008-04-03 03:10:00,93.55,93.57,93.52,93.54,3048100000.0
2008-04-03 03:15:00,93.54,93.58,93.52,93.56,1908400000.0
2008-04-03 03:20:00,93.56,93.61,93.56,93.57,1327617210.0
2008-04-03 03:25:00,93.57,93.58,93.55,93.57,1591583260.0
2008-04-03 03:30:00,93.57,93.61,93.55,93.6,3196700000.0
2008-04-03 03:35:00,93.6,93.66,93.6,93.64,3308200000.0
2008-04-03 03:40:00,93.64,93.73,93.64,93.71,2603600000.0
2008-04-03 03:45:00,93.72,93.75,93.71,93.71,2193600000.0
2008-04-03 03:50:00,93.71,93.74,93.7,93.72,2870600000.0
2008-04-03 03:55:00,93.72,93.72,93.68,93.7,2696500000.0
2008-04-03 04:00:00,93.7,93.71,93.68,93.69,2610800000.0
2008-04-03 04:05:00,93.69,93.71,93.69,93.7,2963800000.0
2008-04-03 04:10:00,93.7,93.7,93.63,93.64,3114300000.0
2008-04-03 04:15:00,93.64,93.66,93.59,93.61,3537800000.0
2008-04-03 04:20:00,93.61,93.63,93.59,93.61,4335500000.0
2008-04-03 04:25:00,93.61,93.61,93.575,93.59,3563900000.0
2008-04-03 04:30:00,93.59,93.59,93.57,93.575,3472300000.0
2008-04-03 04:35:00,93.575,93.58,93.54,93.55,3967000000.0
2008-04-03 04:40:00,93.55,93.58,93.54,93.575,3879800000.0
2008-04-03 04:45:00,93.575,93.59,93.57,93.58,2920300000.0
2008-04-03 04:50:00,93.58,93.62,93.58,93.61,1991300000.0
2008-04-03 04:55:00,93.61,93.62,93.59,93.6,3593000000.0
2008-04-03 05:00:00,93.6,93.63,93.59,93.62,4143600000.0
2008-04-03 05:05:00,93.62,93.62,93.58,93.58,1247100000.0
2008-04-03 05:10:00,93.58,93.62,93.57,93.58,2036900000.0
2008-04-03 05:15:00,93.58,93.59,93.56,93.56,1504300000.0
2008-04-03 05:20:00,93.56,93.57,93.55,93.55,3121500000.0
2008-04-03 05:25:00,93.55,93.59,93.55,93.575,3233300000.0
2008-04-03 05:30:00,93.575,93.61,93.57,93.61,3689800000.0
2008-04-03 05:35:00,93.61,93.64,93.59,93.59,2924600000.0
2008-04-03 05:40:00,93.59,93.6,93.59,93.59,4718500000.0
2008-04-03 05:45:00,93.59,93.61,93.56,93.565,3554300000.0
2008-04-03 05:50:00,93.565,93.62,93.565,93.61,2773000000.0
2008-04-03 05:55:00,93.61,93.655,93.605,93.63,1357400000.0
2008-04-03 06:00:00,93.63,93.715,93.615,93.69,1410100000.0
2008-04-03 06:05:00,93.69,93.74,93.68,93.685,965100000.0
2008-04-03 06:10:00,93.685,93.78,93.68,93.73,726000000.0
2008-04-03 06:15:00,93.73,93.74,93.685,93.715,573600000.0
2008-04-03 06:20:00,93.715,93.775,93.7,93.76,628000000.0
2008-04-03 06:25:00,93.76,93.81,93.72,93.72,1274600000.0
2008-04-03 06:30:00,93.72,93.805,93.72,93.77,1751800000.0
2008-04-03 06:35:00,93.77,93.81,93.765,93.8,2847900000.0
2008-04-03 06:40:00,93.8,93.805,93.765,93.775,1107000000.0
2008-04-03 06:45:00,93.775,93.795,93.765,93.79,877300000.0
2008-04-03 06:50:00,93.79,93.87,93.785,93.85,1151300000.0
2008-04-03 06:55:00,93.85,93.865,93.805,93.845,969400000.0
2008-04-03 07:00:00,93.85,93.875,93.84,93.84,909100000.0
2008-04-03 07:05:00,93.84,93.865,93.835,93.835,379000000.0
2008-04-03 07:10:00,93.845,93.845,93.78,93.78,338300000.0
2008-04-03 07:15:00,93.78,93.81,93.77,93.79,343700000.0
2008-04-03 07:20:00,93.79,93.81,93.77,93.79,439500000.0
2008-04-03 07:25:00,93.79,93.85,93.78,93.835,796100000.0
2008-04-03 07:30:00,93.835,93.905,93.835,93.88,501900000.0
2008-04-03 07:35:00,93.88,93.93,93.845,93.86,1353600000.0
2008-04-03 07:40:00,93.86,93.87,93.81,93.81,372800000.0
2008-04-03 07:45:00,93.81,93.875,93.8,93.87,746300000.0
2008-04-03 07:50:00,93.87,93.91,93.87,93.89,1869300000.0
2008-04-03 07:55:00,93.89,93.93,93.865,93.92,622300000.0
2008-04-03 08:00:00,93.92,93.95,93.865,93.95,483000000.0
2008-04-03 08:05:00,93.95,93.96,93.905,93.94,326200000.0
2008-04-03 08:10:00,93.94,94.015,93.93,93.99,390400000.0
2008-04-03 08:15:00,93.99,94.14,93.96,94.13,609000000.0
2008-04-03 08:20:00,94.13,94.26,94.12,94.215,447100000.0
2008-04-03 08:25:00,94.215,94.36,94.2,94.32,779000000.0
2008-04-03 08:30:00,94.32,94.37,94.285,94.29,792400000.0
2008-04-03 08:35:00,94.29,94.39,94.285,94.325,607300000.0
2008-04-03 08:40:00,94.33,94.39,94.29,94.3,428700000.0
2008-04-03 08:45:00,94.3,94.36,94.26,94.275,438400000.0
2008-04-03 08:50:00,94.275,94.29,94.22,94.29,845700000.0
2008-04-03 08:55:00,94.29,94.41,94.27,94.36,838400000.0
2008-04-03 09:00:00,94.36,94.4,94.28,94.3,583400000.0
2008-04-03 09:05:00,94.3,94.32,94.26,94.26,702600000.0
2008-04-03 09:10:00,94.26,94.26,94.14,94.165,771100000.0
2008-04-03 09:15:00,94.165,94.2,94.125,94.195,1284000000.0
2008-04-03 09:20:00,94.195,94.295,94.19,94.255,432500000.0
2008-04-03 09:25:00,94.255,94.32,94.22,94.29,1029600000.0
2008-04-03 09:30:00,94.29,94.31,94.17,94.21,685300000.0
2008-04-03 09:35:00,94.2,94.22,93.92,93.95,600100000.0
2008-04-03 09:40:00,93.95,93.995,93.88,93.9,553800000.0
2008-04-03 09:45:00,93.9,93.99,93.9,93.97,529400000.0
2008-04-03 09:50:00,93.97,94.08,93.96,94.06,541700000.0
2008-04-03 09:55:00,94.06,94.07,93.98,94.0,550300000.0
2008-04-03 10:00:00,94.0,94.19,94.0,94.16,467300000.0
2008-04-03 10:05:00,94.16,94.19,94.12,94.175,288500000.0
2008-04-03 10:10:00,94.175,94.29,94.175,94.22,294700000.0
2008-04-03 10:15:00,94.22,94.22,94.08,94.115,399800000.0
2008-04-03 10:20:00,94.115,94.175,94.11,94.17,249800000.0
2008-04-03 10:25:00,94.165,94.24,94.16,94.19,256200000.0
2008-04-03 10:30:00,94.19,94.2,94.06,94.07,277400000.0
2008-04-03 10:35:00,94.075,94.11,94.01,94.11,460000000.0
2008-04-03 10:40:00,94.11,94.22,94.11,94.21,311100000.0
2008-04-03 10:45:00,94.21,94.25,94.17,94.17,312800000.0
2008-04-03 10:50:00,94.17,94.21,94.125,94.19,560900000.0
2008-04-03 10:55:00,94.19,94.21,94.1,94.11,389800000.0
2008-04-03 11:00:00,94.11,94.115,93.9,93.93,496000000.0
2008-04-03 11:05:00,93.93,94.05,93.93,94.02,486100000.0
2008-04-03 11:10:00,94.025,94.12,94.02,94.08,361600000.0
2008-04-03 11:15:00,94.08,94.15,94.08,94.15,457100000.0
2008-04-03 11:20:00,94.12,94.17,94.075,94.1,392800000.0
2008-04-03 11:25:00,94.1,94.13,94.08,94.12,375900000.0
2008-04-03 11:30:00,94.12,94.12,94.05,94.095,640400000.0
2008-04-03 11:35:00,94.1,94.12,94.05,94.09,281700000.0
2008-04-03 11:40:00,94.09,94.14,94.035,94.04,396800000.0
2008-04-03 11:45:00,94.04,94.12,94.025,94.09,372100000.0
2008-04-03 11:50:00,94.09,94.2,94.05,94.19,323800000.0
2008-04-03 11:55:00,94.19,94.21,94.14,94.16,233200000.0
2008-04-03 12:00:00,94.16,94.18,94.06,94.13,261800000.0
2008-04-03 12:05:00,94.13,94.14,94.025,94.08,432500000.0
2008-04-03 12:10:00,94.08,94.14,93.93,93.93,409600000.0
2008-04-03 12:15:00,93.93,93.985,93.92,93.955,331100000.0
2008-04-03 12:20:00,93.955,93.97,93.9,93.96,441300000.0
2008-04-03 12:25:00,93.96,94.035,93.96,93.99,411700000.0
2008-04-03 12:30:00,93.99,94.03,93.97,93.99,520800000.0
2008-04-03 12:35:00,93.99,94.0,93.9,93.98,718100000.0
2008-04-03 12:40:00,93.98,94.01,93.935,93.99,349600000.0
2008-04-03 12:45:00,93.99,94.01,93.95,93.965,357800000.0
2008-04-03 12:50:00,93.965,94.03,93.92,94.0,507100000.0
2008-04-03 12:55:00,94.0,94.04,93.98,94.03,351600000.0
2008-04-03 13:00:00,94.03,94.04,93.91,93.91,307200000.0
2008-04-03 13:05:00,93.91,93.93,93.855,93.88,301700000.0
2008-04-03 13:10:00,93.89,94.04,93.87,93.97,354900000.0
2008-04-03 13:15:00,93.97,93.97,93.77,93.78,343100000.0
2008-04-03 13:20:00,93.78,93.82,93.65,93.7,379700000.0
2008-04-03 13:25:00,93.71,93.87,93.7,93.765,356800000.0
2008-04-03 13:30:00,93.765,93.87,93.64,93.71,340900000.0
2008-04-03 13:35:00,93.71,93.74,93.62,93.63,323900000.0
2008-04-03 13:40:00,93.63,93.705,93.59,93.65,294200000.0
2008-04-03 13:45:00,93.65,93.67,93.595,93.63,338400000.0
2008-04-03 13:50:00,93.63,93.68,93.58,93.585,412300000.0
2008-04-03 13:55:00,93.58,93.7,93.575,93.645,485100000.0
2008-04-03 14:00:00,93.645,93.645,93.575,93.605,866900000.0
2008-04-03 14:05:00,93.61,93.645,93.555,93.6,692700000.0
2008-04-03 14:10:00,93.6,93.615,93.54,93.605,514800000.0
2008-04-03 14:15:00,93.605,93.71,93.6,93.66,436600000.0
2008-04-03 14:20:00,93.66,93.76,93.66,93.75,1055000000.0
2008-04-03 14:25:00,93.74,93.79,93.735,93.755,1042100000.0
2008-04-03 14:30:00,93.755,93.755,93.435,93.465,880700000.0
2008-04-03 14:35:00,93.465,93.48,93.25,93.28,561000000.0
2008-04-03 14:40:00,93.28,93.45,93.28,93.32,462000000.0
2008-04-03 14:45:00,93.325,93.365,93.195,93.21,460400000.0
2008-04-03 14:50:00,93.21,93.215,92.865,92.875,585100000.0
2008-04-03 14:55:00,92.875,93.25,92.875,93.17,405700000.0
2008-04-03 15:00:00,93.17,93.17,93.06,93.115,570500000.0
2008-04-03 15:05:00,93.115,93.18,92.97,92.98,499500000.0
2008-04-03 15:10:00,92.98,93.04,92.96,92.99,500800000.0
2008-04-03 15:15:00,93.0,93.02,92.93,93.0,473600000.0
2008-04-03 15:20:00,93.0,93.1,92.95,93.06,522800000.0
2008-04-03 15:25:00,93.06,93.13,93.05,93.1,504700000.0
2008-04-03 15:30:00,93.1,93.28,93.04,93.22,574400000.0
2008-04-03 15:35:00,93.22,93.275,93.22,93.22,567600000.0
2008-04-03 15:40:00,93.22,93.27,93.15,93.21,550400000.0
2008-04-03 15:45:00,93.21,93.31,93.19,93.29,621500000.0
2008-04-03 15:50:00,93.29,93.39,93.25,93.31,577200000.0
2008-04-03 15:55:00,93.29,93.33,93.24,93.265,961400000.0
2008-04-03 16:00:00,93.265,93.6,93.265,93.53,1059100000.0
2008-04-03 16:05:00,93.53,93.65,93.49,93.55,548000000.0
2008-04-03 16:10:00,93.55,93.56,93.455,93.455,1217300000.0
2008-04-03 16:15:00,93.455,93.455,93.34,93.4,948000000.0
2008-04-03 16:20:00,93.4,93.4,93.3,93.31,679100000.0
2008-04-03 16:25:00,93.31,93.34,93.26,93.28,836600000.0
2008-04-03 16:30:00,93.28,93.32,93.23,93.32,982100000.0
2008-04-03 16:35:00,93.32,93.36,93.205,93.265,948300000.0
2008-04-03 16:40:00,93.27,93.43,93.27,93.39,861100000.0
2008-04-03 16:45:00,93.39,93.4,93.3,93.375,695100000.0
2008-04-03 16:50:00,93.375,93.445,93.34,93.4,873600000.0
2008-04-03 16:55:00,93.405,93.54,93.4,93.53,626100000.0
2008-04-03 17:00:00,93.53,93.64,93.505,93.615,623000000.0
2008-04-03 17:05:00,93.615,93.68,93.605,93.66,825200000.0
2008-04-03 17:10:00,93.66,93.68,93.54,93.6,587700000.0
2008-04-03 17:15:00,93.6,93.64,93.57,93.58,822000000.0
2008-04-03 17:20:00,93.58,93.58,93.41,93.41,665300000.0
2008-04-03 17:25:00,93.41,93.46,93.32,93.46,923600000.0
2008-04-03 17:30:00,93.46,93.53,93.38,93.38,814200000.0
2008-04-03 17:35:00,93.38,93.455,93.32,93.355,892900000.0
2008-04-03 17:40:00,93.355,93.385,93.3,93.37,818200000.0
2008-04-03 17:45:00,93.37,93.56,93.365,93.51,1460300000.0
2008-04-03 17:50:00,93.51,93.52,93.48,93.52,718600000.0
2008-04-03 17:55:00,93.52,93.56,93.415,93.51,575200000.0
2008-04-03 18:00:00,93.52,93.525,93.44,93.48,746100000.0
2008-04-03 18:05:00,93.48,93.58,93.47,93.53,832100000.0
2008-04-03 18:10:00,93.53,93.56,93.49,93.525,879200000.0
2008-04-03 18:15:00,93.525,93.54,93.46,93.535,1116300000.0
2008-04-03 18:20:00,93.535,93.62,93.53,93.56,1019700000.0
2008-04-03 18:25:00,93.56,93.61,93.52,93.6,1471100000.0
2008-04-03 18:30:00,93.6,93.71,93.57,93.68,991700000.0
2008-04-03 18:35:00,93.68,93.735,93.66,93.71,1031800000.0
2008-04-03 18:40:00,93.71,93.81,93.71,93.8,870100000.0
2008-04-03 18:45:00,93.8,93.84,93.78,93.83,742000000.0
2008-04-03 18:50:00,93.83,93.86,93.715,93.75,1040500000.0
2008-04-03 18:55:00,93.75,93.775,93.715,93.74,1157200000.0
2008-04-03 19:00:00,93.74,93.76,93.72,93.74,641400000.0
2008-04-03 19:05:00,93.74,93.79,93.715,93.735,783200000.0
2008-04-03 19:10:00,93.735,93.885,93.71,93.845,822200000.0
2008-04-03 19:15:00,93.845,93.89,93.82,93.89,589100000.0
2008-04-03 19:20:00,93.89,93.89,93.81,93.84,959500000.0
2008-04-03 19:25:00,93.84,93.84,93.77,93.8,581600000.0
2008-04-03 19:30:00,93.8,93.815,93.725,93.77,739600000.0
2008-04-03 19:35:00,93.77,93.81,93.75,93.75,886200000.0
2008-04-03 19:40:00,93.75,93.765,93.71,93.71,661100000.0
2008-04-03 19:45:00,93.71,93.77,93.7,93.76,1043100000.0
2008-04-03 19:50:00,93.76,93.795,93.75,93.775,602000000.0
2008-04-03 19:55:00,93.775,93.82,93.745,93.75,1316800000.0
2008-04-03 20:00:00,93.75,93.85,93.745,93.85,810100000.0
2008-04-03 20:05:00,93.85,93.85,93.775,93.79,799800000.0
2008-04-03 20:10:00,93.79,93.87,93.79,93.87,1072200000.0
2008-04-03 20:15:00,93.87,93.87,93.77,93.77,535200000.0
2008-04-03 20:20:00,93.77,93.8,93.755,93.76,627800000.0
2008-04-03 20:25:00,93.76,93.8,93.75,93.775,1402300000.0
2008-04-03 20:30:00,93.775,93.855,93.77,93.8,1799100000.0
2008-04-03 20:35:00,93.8,93.845,93.72,93.72,1027500000.0
2008-04-03 20:40:00,93.72,93.825,93.71,93.8,918100000.0
2008-04-03 20:45:00,93.8,93.835,93.755,93.785,1096200000.0
2008-04-03 20:50:00,93.785,93.83,93.76,93.795,1207500000.0
2008-04-03 20:55:00,93.795,93.88,93.79,93.875,1165400000.0
2008-04-03 21:00:00,93.875,93.95,93.855,93.895,699000000.0
2008-04-03 21:05:00,93.895,93.905,93.85,93.86,673700000.0
2008-04-03 21:10:00,93.86,93.87,93.755,93.83,504800000.0
2008-04-03 21:15:00,93.83,93.83,93.76,93.77,475600000.0
2008-04-03 21:20:00,93.77,93.775,93.66,93.675,771600000.0
2008-04-03 21:25:00,93.675,93.71,93.655,93.66,793900000.0
2008-04-03 21:30:00,93.66,93.67,93.61,93.62,384700000.0
2008-04-03 21:35:00,93.61,93.68,93.6,93.625,525500000.0
2008-04-03 21:40:00,93.625,93.715,93.61,93.655,541900000.0
2008-04-03 21:45:00,93.655,93.695,93.65,93.68,434300000.0
2008-04-03 21:50:00,93.68,93.695,93.64,93.68,498500000.0
2008-04-03 21:55:00,93.68,93.69,93.67,93.68,508900000.0
2008-04-03 22:00:00,93.68,93.74,93.67,93.74,652900000.0
2008-04-03 22:05:00,93.74,93.745,93.66,93.67,440100000.0
2008-04-03 22:10:00,93.67,93.71,93.655,93.705,471000000.0
2008-04-03 22:15:00,93.705,93.715,93.68,93.685,394700000.0
2008-04-03 22:20:00,93.685,93.71,93.675,93.695,610900000.0
2008-04-03 22:25:00,93.695,93.7,93.66,93.68,1481300000.0
2008-04-03 22:30:00,93.68,93.73,93.655,93.705,842100000.0
2008-04-03 22:35:00,93.705,93.775,93.65,93.675,1227400000.0
2008-04-03 22:40:00,93.675,93.7,93.61,93.66,905500000.0
2008-04-03 22:45:00,93.66,93.76,93.66,93.75,2451300000.0
2008-04-03 22:50:00,93.75,93.77,93.735,93.74,1972100000.0
2008-04-03 22:55:00,93.74,93.74,93.65,93.65,1689100000.0
2008-04-03 23:00:00,93.65,93.72,93.64,93.69,1197300000.0
2008-04-03 23:05:00,93.69,93.72,93.62,93.63,2165700000.0
2008-04-03 23:10:00,93.63,93.66,93.62,93.65,1503300000.0
2008-04-03 23:15:00,93.65,93.695,93.65,93.68,2479900000.0
2008-04-03 23:20:00,93.68,93.7,93.6,93.63,1321300000.0
2008-04-03 23:25:00,93.63,93.64,93.58,93.59,1792000000.0
2008-04-03 23:30:00,93.59,93.62,93.59,93.62,1448600000.0
2008-04-03 23:35:00,93.62,93.67,93.62,93.65,779000000.0
2008-04-03 23:40:00,93.65,93.69,93.65,93.69,424700000.0
2008-04-03 23:45:00,93.69,93.7,93.655,93.68,514800000.0
2008-04-03 23:50:00,93.68,93.68,93.58,93.585,288300000.0
2008-04-03 23:55:00,93.585,93.59,93.51,93.53,1253900000.0
2008-04-04 00:00:00,93.53,93.58,93.53,93.54,1590700000.0
2008-04-04 00:05:00,93.54,93.57,93.52,93.52,4964200000.0
2008-04-04 00:10:00,93.52,93.53,93.46,93.49,2584100000.0
2008-04-04 00:15:00,93.49,93.545,93.49,93.52,1352400000.0
2008-04-04 00:20:00,93.52,93.52,93.44,93.47,2950600000.0
2008-04-04 00:25:00,93.47,93.48,93.45,93.46,2756700000.0
2008-04-04 00:30:00,93.46,93.475,93.39,93.43,2019500000.0
2008-04-04 00:35:00,93.43,93.565,93.43,93.54,1981700000.0
2008-04-04 00:40:00,93.54,93.615,93.54,93.545,1906000000.0
2008-04-04 00:45:00,93.55,93.63,93.54,93.56,1639700000.0
2008-04-04 00:50:00,93.565,93.61,93.56,93.61,2255600000.0
2008-04-04 00:55:00,93.61,93.665,93.6,93.665,1816500000.0
2008-04-04 01:00:00,93.665,93.7,93.62,93.645,1341300000.0
2008-04-04 01:05:00,93.645,93.68,93.6,93.65,1999200000.0
2008-04-04 01:10:00,93.65,93.74,93.64,93.73,2499000000.0
2008-04-04 01:15:00,93.73,93.75,93.685,93.69,1572400000.0
2008-04-04 01:20:00,93.69,93.77,93.68,93.72,1968500000.0
2008-04-04 01:25:00,93.72,93.77,93.685,93.76,1976400000.0
2008-04-04 01:30:00,93.76,93.8,93.76,93.77,2319700000.0
2008-04-04 01:35:00,93.77,93.78,93.74,93.75,1631400000.0
2008-04-04 01:40:00,93.75,93.81,93.74,93.79,1830600000.0
2008-04-04 01:45:00,93.79,93.79,93.69,93.72,1742400000.0
2008-04-04 01:50:00,93.72,93.72,93.645,93.67,1473500000.0
2008-04-04 01:55:00,93.67,93.7,93.64,93.7,1742000000.0
2008-04-04 02:00:00,93.7,93.71,93.55,93.62,1863600000.0
2008-04-04 02:05:00,93.62,93.64,93.595,93.61,1572300000.0
2008-04-04 02:10:00,93.61,93.61,93.55,93.55,2281500000.0
2008-04-04 02:15:00,93.545,93.55,93.47,93.51,2464300000.0
2008-04-04 02:20:00,93.51,93.53,93.47,93.53,2238300000.0
2008-04-04 02:25:00,93.53,93.61,93.47,93.51,1438100000.0
2008-04-04 02:30:00,93.51,93.51,93.22,93.32,2017300000.0
2008-04-04 02:35:00,93.32,93.33,93.24,93.25,1568200000.0
2008-04-04 02:40:00,93.25,93.31,93.23,93.24,1872200000.0
2008-04-04 02:45:00,93.24,93.31,93.22,93.31,2126600000.0
2008-04-04 02:50:00,93.31,93.37,93.3,93.37,1992200000.0
2008-04-04 02:55:00,93.37,93.41,93.335,93.37,2410100000.0
2008-04-04 03:00:00,93.365,93.395,93.345,93.35,2918400000.0
2008-04-04 03:05:00,93.35,93.41,93.33,93.39,2571300000.0
2008-04-04 03:10:00,93.39,93.47,93.39,93.42,2137800000.0
2008-04-04 03:15:00,93.42,93.44,93.41,93.43,1852000000.0
2008-04-04 03:20:00,93.43,93.45,93.4,93.42,1441800000.0
2008-04-04 03:25:00,93.42,93.49,93.41,93.475,1034400000.0
2008-04-04 03:30:00,93.475,93.495,93.44,93.455,883300000.0
2008-04-04 03:35:00,93.455,93.485,93.445,93.465,1307200000.0
2008-04-04 03:40:00,93.465,93.51,93.455,93.49,982000000.0
2008-04-04 03:45:00,93.49,93.51,93.47,93.47,654600000.0
2008-04-04 03:50:00,93.47,93.485,93.44,93.47,1418500000.0
2008-04-04 03:55:00,93.47,93.48,93.46,93.48,623400000.0
2008-04-04 04:00:00,93.48,93.49,93.47,93.48,562800000.0
2008-04-04 04:05:00,93.48,93.55,93.48,93.51,1095100000.0
2008-04-04 04:10:00,93.51,93.51,93.43,93.43,1633200000.0
2008-04-04 04:15:00,93.43,93.45,93.4,93.43,883900000.0
2008-04-04 04:20:00,93.43,93.44,93.4,93.435,832900000.0
2008-04-04 04:25:00,93.435,93.44,93.41,93.415,813500000.0
2008-04-04 04:30:00,93.415,93.465,93.41,93.45,1448100000.0
2008-04-04 04:35:00,93.45,93.49,93.435,93.49,2386300000.0
2008-04-04 04:40:00,93.49,93.52,93.46,93.5,1828200000.0
2008-04-04 04:45:00,93.5,93.53,93.47,93.51,1605000000.0
2008-04-04 04:50:00,93.51,93.52,93.48,93.48,399200000.0
2008-04-04 04:55:00,93.48,93.52,93.48,93.51,548400000.0
2008-04-04 05:00:00,93.51,93.51,93.455,93.475,1770900000.0
2008-04-04 05:05:00,93.475,93.49,93.45,93.47,677600000.0
2008-04-04 05:10:00,93.47,93.54,93.47,93.505,1056600000.0
2008-04-04 05:15:00,93.505,93.515,93.49,93.49,1740800000.0
2008-04-04 05:20:00,93.49,93.525,93.49,93.515,2015900000.0
2008-04-04 05:25:00,93.515,93.52,93.465,93.495,626700000.0
2008-04-04 05:30:00,93.495,93.495,93.4,93.44,415000000.0
2008-04-04 05:35:00,93.44,93.57,93.44,93.57,656600000.0
2008-04-04 05:40:00,93.57,93.66,93.57,93.65,680100000.0
2008-04-04 05:45:00,93.65,93.675,93.635,93.655,1666700000.0
2008-04-04 05:50:00,93.655,93.67,93.6,93.61,996700000.0
2008-04-04 05:55:00,93.61,93.63,93.58,93.595,911500000.0
2008-04-04 06:00:00,93.595,93.615,93.535,93.535,1002800000.0
2008-04-04 06:05:00,93.535,93.54,93.47,93.485,666100000.0
2008-04-04 06:10:00,93.485,93.53,93.48,93.5,702800000.0
2008-04-04 06:15:00,93.5,93.54,93.5,93.52,450600000.0
2008-04-04 06:20:00,93.52,93.54,93.51,93.53,261100000.0
2008-04-04 06:25:00,93.53,93.54,93.46,93.505,804600000.0
2008-04-04 06:30:00,93.505,93.515,93.465,93.47,849000000.0
2008-04-04 06:35:00,93.47,93.545,93.47,93.53,870600000.0
2008-04-04 06:40:00,93.53,93.565,93.52,93.565,1297700000.0
2008-04-04 06:45:00,93.565,93.575,93.545,93.57,1678900000.0
2008-04-04 06:50:00,93.57,93.57,93.56,93.57,1673100000.0
2008-04-04 06:55:00,93.57,93.575,93.525,93.55,1005100000.0
2008-04-04 07:00:00,93.55,93.55,93.47,93.47,543500000.0
2008-04-04 07:05:00,93.47,93.5,93.455,93.465,561600000.0
2008-04-04 07:10:00,93.465,93.53,93.465,93.53,882900000.0
2008-04-04 07:15:00,93.53,93.535,93.495,93.525,1252200000.0
2008-04-04 07:20:00,93.525,93.525,93.455,93.49,1616700000.0
2008-04-04 07:25:00,93.49,93.515,93.485,93.515,675500000.0
2008-04-04 07:30:00,93.515,93.55,93.515,93.53,938800000.0
2008-04-04 07:35:00,93.53,93.575,93.505,93.55,960900000.0
2008-04-04 07:40:00,93.55,93.575,93.545,93.555,921400000.0
2008-04-04 07:45:00,93.555,93.58,93.52,93.53,921500000.0
2008-04-04 07:50:00,93.53,93.55,93.53,93.535,439100000.0
2008-04-04 07:55:00,93.535,93.585,93.51,93.53,581500000.0
2008-04-04 08:00:00,93.53,93.58,93.505,93.53,413600000.0
2008-04-04 08:05:00,93.53,93.545,93.51,93.535,676000000.0
2008-04-04 08:10:00,93.535,93.62,93.51,93.545,632100000.0
2008-04-04 08:15:00,93.545,93.585,93.52,93.55,460200000.0
2008-04-04 08:20:00,93.55,93.565,93.52,93.525,261300000.0
2008-04-04 08:25:00,93.525,93.59,93.52,93.58,300000000.0
2008-04-04 08:30:00,93.58,93.66,93.525,93.59,321000000.0
2008-04-04 08:35:00,93.59,93.63,93.585,93.585,415700000.0
2008-04-04 08:40:00,93.585,93.6,93.49,93.54,448500000.0
2008-04-04 08:45:00,93.54,93.54,93.465,93.485,344100000.0
2008-04-04 08:50:00,93.485,93.53,93.46,93.52,303500000.0
2008-04-04 08:55:00,93.52,93.53,93.47,93.5,257800000.0
2008-04-04 09:00:00,93.5,93.585,93.46,93.57,396900000.0
2008-04-04 09:05:00,93.57,93.61,93.53,93.58,318900000.0
2008-04-04 09:10:00,93.58,93.6,93.56,93.56,344400000.0
2008-04-04 09:15:00,93.56,93.575,93.5,93.565,339100000.0
2008-04-04 09:20:00,93.565,93.575,93.48,93.53,344800000.0
2008-04-04 09:25:00,93.53,93.535,93.465,93.495,293500000.0
2008-04-04 09:30:00,93.495,93.565,93.46,93.56,322100000.0
2008-04-04 09:35:00,93.56,93.61,93.54,93.54,427900000.0
2008-04-04 09:40:00,93.54,93.615,93.515,93.54,428500000.0
2008-04-04 09:45:00,93.54,93.59,93.465,93.555,353600000.0
2008-04-04 09:50:00,93.555,93.585,93.52,93.57,347500000.0
2008-04-04 09:55:00,93.57,93.62,93.53,93.575,340100000.0
2008-04-04 10:00:00,93.57,93.705,93.57,93.635,360000000.0
2008-04-04 10:05:00,93.635,93.77,93.635,93.68,388700000.0
2008-04-04 10:10:00,93.68,93.77,93.66,93.74,441600000.0
2008-04-04 10:15:00,93.74,93.79,93.705,93.73,405100000.0
2008-04-04 10:20:00,93.73,93.88,93.725,93.82,434000000.0
2008-04-04 10:25:00,93.82,93.83,93.77,93.8,384500000.0
2008-04-04 10:30:00,93.8,93.835,93.745,93.815,428500000.0
2008-04-04 10:35:00,93.815,93.845,93.76,93.815,332600000.0
2008-04-04 10:40:00,93.815,93.84,93.8,93.8,287600000.0
2008-04-04 10:45:00,93.805,93.84,93.795,93.82,389400000.0
2008-04-04 10:50:00,93.82,93.84,93.76,93.825,334900000.0
2008-04-04 10:55:00,93.825,93.89,93.82,93.83,432200000.0
2008-04-04 11:00:00,93.83,93.83,93.76,93.805,250800000.0
2008-04-04 11:05:00,93.805,93.84,93.78,93.83,247300000.0
2008-04-04 11:10:00,93.83,93.9,93.815,93.88,294600000.0
2008-04-04 11:15:00,93.88,93.88,93.83,93.85,293900000.0
2008-04-04 11:20:00,93.85,93.89,93.835,93.89,185400000.0
2008-04-04 11:25:00,93.89,93.95,93.89,93.91,247100000.0
2008-04-04 11:30:00,93.91,93.92,93.89,93.9,155200000.0
2008-04-04 11:35:00,93.9,93.95,93.9,93.94,178200000.0
2008-04-04 11:40:00,93.94,94.0,93.94,93.95,503800000.0
2008-04-04 11:45:00,93.95,94.005,93.85,93.875,254300000.0
2008-04-04 11:50:00,93.875,93.945,93.87,93.92,451700000.0
2008-04-04 11:55:00,93.92,94.04,93.87,94.0,307200000.0
2008-04-04 12:00:00,93.985,94.07,93.955,93.97,347100000.0
2008-04-04 12:05:00,93.97,93.97,93.92,93.95,214300000.0
2008-04-04 12:10:00,93.95,93.97,93.88,93.91,223300000.0
2008-04-04 12:15:00,93.91,93.933,93.873,93.898,319100000.0
2008-04-04 12:20:00,93.928,93.948,93.875,93.907,389900000.0
2008-04-04 12:25:00,93.92,93.95,93.88,93.93,131300000.0
2008-04-04 12:30:00,93.93,93.94,93.89,93.89,214000000.0
2008-04-04 12:35:00,93.89,93.94,93.88,93.93,253800000.0
2008-04-04 12:40:00,93.93,93.935,93.88,93.89,426200000.0
2008-04-04 12:45:00,93.89,93.91,93.87,93.87,195400000.0
2008-04-04 12:50:00,93.87,93.91,93.87,93.89,218300000.0
2008-04-04 12:55:00,93.89,93.895,93.86,93.86,456000000.0
2008-04-04 13:00:00,93.86,93.88,93.825,93.85,295100000.0
2008-04-04 13:05:00,93.85,93.865,93.82,93.83,262100000.0
2008-04-04 13:10:00,93.83,93.845,93.795,93.83,367100000.0
2008-04-04 13:15:00,93.83,93.84,93.79,93.8,252700000.0
2008-04-04 13:20:00,93.8,93.85,93.79,93.79,222600000.0
2008-04-04 13:25:00,93.79,93.835,93.78,93.825,248200000.0
2008-04-04 13:30:00,93.825,93.89,93.82,93.87,250900000.0
2008-04-04 13:35:00,93.87,93.89,93.82,93.865,411500000.0
2008-04-04 13:40:00,93.865,93.87,93.79,93.81,240400000.0
2008-04-04 13:45:00,93.81,93.93,93.805,93.91,380500000.0
2008-04-04 13:50:00,93.91,94.005,93.905,93.935,260500000.0
2008-04-04 13:55:00,93.935,93.955,93.88,93.88,222000000.0
2008-04-04 14:00:00,93.84,93.925,93.84,93.89,263800000.0
2008-04-04 14:05:00,93.89,93.945,93.795,93.94,214400000.0
2008-04-04 14:10:00,93.94,94.09,93.94,94.01,293000000.0
2008-04-04 14:15:00,94.01,94.05,93.965,94.01,450700000.0
2008-04-04 14:20:00,94.01,94.08,94.0,94.035,558900000.0
2008-04-04 14:25:00,94.035,94.29,93.995,94.16,654700000.0
2008-04-04 14:30:00,94.09,94.09,93.115,93.345,1197200000.0
2008-04-04 14:35:00,93.345,93.855,93.345,93.755,1132000000.0
2008-04-04 14:40:00,93.755,94.34,93.745,93.97,976200000.0
2008-04-04 14:45:00,93.97,94.07,93.945,94.01,625900000.0
2008-04-04 14:50:00,94.005,94.21,93.99,94.16,1228700000.0
2008-04-04 14:55:00,94.16,94.26,94.14,94.21,454500000.0
2008-04-04 15:00:00,94.21,94.27,94.165,94.21,516200000.0
2008-04-04 15:05:00,94.21,94.21,93.945,93.96,567300000.0
2008-04-04 15:10:00,93.955,93.99,93.82,93.88,379800000.0
2008-04-04 15:15:00,93.88,93.89,93.585,93.71,398000000.0
2008-04-04 15:20:00,93.71,93.725,93.545,93.55,410900000.0
2008-04-04 15:25:00,93.55,93.8,93.55,93.715,355500000.0
2008-04-04 15:30:00,93.71,93.72,93.5,93.54,408400000.0
2008-04-04 15:35:00,93.54,93.73,93.5,93.5,373200000.0
2008-04-04 15:40:00,93.5,93.6,93.39,93.555,413300000.0
2008-04-04 15:45:00,93.565,93.64,93.45,93.485,341500000.0
2008-04-04 15:50:00,93.485,93.64,93.355,93.59,372800000.0
2008-04-04 15:55:00,93.59,93.83,93.56,93.66,361700000.0
2008-04-04 16:00:00,93.66,93.7,93.58,93.64,316200000.0
2008-04-04 16:05:00,93.64,93.68,93.51,93.54,365400000.0
2008-04-04 16:10:00,93.54,93.675,93.495,93.59,363700000.0
2008-04-04 16:15:00,93.59,93.68,93.57,93.67,332600000.0
2008-04-04 16:20:00,93.67,93.735,93.64,93.69,396300000.0
2008-04-04 16:25:00,93.69,93.89,93.67,93.87,497300000.0
2008-04-04 16:30:00,93.87,93.91,93.76,93.79,530600000.0
2008-04-04 16:35:00,93.79,93.8,93.43,93.435,414200000.0
2008-04-04 16:40:00,93.43,93.69,93.43,93.655,475500000.0
2008-04-04 16:45:00,93.655,93.74,93.59,93.66,671700000.0
2008-04-04 16:50:00,93.66,93.765,93.655,93.76,439400000.0
2008-04-04 16:55:00,93.76,93.76,93.43,93.47,476000000.0
2008-04-04 17:00:00,93.46,93.665,93.46,93.66,417200000.0
2008-04-04 17:05:00,93.66,93.68,93.53,93.665,380700000.0
2008-04-04 17:10:00,93.655,93.8,93.65,93.8,419200000.0
2008-04-04 17:15:00,93.8,93.87,93.79,93.8,473900000.0
2008-04-04 17:20:00,93.81,93.82,93.76,93.79,336200000.0
2008-04-04 17:25:00,93.79,93.91,93.79,93.89,527300000.0
2008-04-04 17:30:00,93.89,93.975,93.845,93.9,431700000.0
2008-04-04 17:35:00,93.9,93.91,93.86,93.87,292600000.0
2008-04-04 17:40:00,93.87,93.88,93.77,93.78,301400000.0
2008-04-04 17:45:00,93.78,93.78,93.715,93.77,305500000.0
2008-04-04 17:50:00,93.77,93.81,93.76,93.81,313700000.0
2008-04-04 17:55:00,93.81,93.86,93.72,93.74,336100000.0
2008-04-04 18:00:00,93.74,93.81,93.74,93.8,309800000.0
2008-04-04 18:05:00,93.8,93.86,93.79,93.855,474100000.0
2008-04-04 18:10:00,93.855,94.05,93.84,94.03,409100000.0
2008-04-04 18:15:00,94.03,94.08,94.005,94.05,306000000.0
2008-04-04 18:20:00,94.05,94.055,93.92,93.965,334900000.0
2008-04-04 18:25:00,93.97,94.0,93.87,93.99,300300000.0
2008-04-04 18:30:00,93.99,94.03,93.935,93.97,403200000.0
2008-04-04 18:35:00,93.97,93.98,93.925,93.935,334300000.0
2008-04-04 18:40:00,93.935,93.965,93.93,93.96,348900000.0
2008-04-04 18:45:00,93.96,94.01,93.945,93.955,286944000.0
2008-04-04 18:50:00,93.955,94.0,93.945,93.98,230688000.0
2008-04-04 18:55:00,93.98,94.2,93.98,94.19,255836000.0
2008-04-04 19:00:00,94.19,94.2,94.01,94.02,408192000.0
2008-04-04 19:05:00,94.02,94.03,93.875,93.93,241844000.0
2008-04-04 19:10:00,93.93,93.93,93.87,93.925,372848000.0
2008-04-04 19:15:00,93.925,93.94,93.895,93.915,318000000.0
2008-04-04 19:20:00,93.91,93.995,93.905,93.99,349500000.0
2008-04-04 19:25:00,93.99,94.09,93.99,94.06,361200000.0
2008-04-04 19:30:00,94.06,94.095,94.055,94.07,390800000.0
2008-04-04 19:35:00,94.07,94.105,94.005,94.025,297100000.0
2008-04-04 19:40:00,94.025,94.04,93.975,94.035,292000000.0
2008-04-04 19:45:00,94.035,94.135,94.035,94.105,494400000.0
2008-04-04 19:50:00,94.105,94.11,93.99,94.02,478800000.0
2008-04-04 19:55:00,94.02,94.05,93.985,93.985,539900000.0
2008-04-04 20:00:00,93.985,94.0,93.91,93.92,794100000.0
2008-04-04 20:05:00,93.92,93.925,93.86,93.895,623000000.0
2008-04-04 20:10:00,93.895,93.92,93.78,93.795,362300000.0
2008-04-04 20:15:00,93.795,93.825,93.71,93.745,525800000.0
2008-04-04 20:20:00,93.745,93.83,93.715,93.79,359200000.0
2008-04-04 20:25:00,93.79,93.81,93.72,93.765,350600000.0
2008-04-04 20:30:00,93.765,93.79,93.74,93.76,274700000.0
2008-04-04 20:35:00,93.76,93.845,93.75,93.845,685900000.0
2008-04-04 20:40:00,93.845,93.86,93.82,93.825,492600000.0
2008-04-04 20:45:00,93.825,93.845,93.8,93.81,510700000.0
2008-04-04 20:50:00,93.81,93.855,93.805,93.815,319800000.0
2008-04-04 20:55:00,93.815,93.835,93.76,93.78,389300000.0
2008-04-04 21:00:00,93.78,93.84,93.725,93.775,1240100000.0
2008-04-04 21:05:00,93.775,93.79,93.71,93.77,806900000.0
2008-04-04 21:10:00,93.77,93.78,93.63,93.675,1221500000.0
2008-04-04 21:15:00,93.675,93.725,93.63,93.72,453900000.0
2008-04-04 21:20:00,93.715,93.72,93.655,93.67,350500000.0
2008-04-04 21:25:00,93.665,93.665,93.595,93.635,1075200000.0
2008-04-04 21:30:00,93.64,93.66,93.6,93.645,508500000.0
2008-04-04 21:35:00,93.645,93.66,93.59,93.62,457300000.0
2008-04-04 21:40:00,93.62,93.675,93.61,93.63,453900000.0
2008-04-04 21:45:00,93.63,93.635,93.515,93.55,397600000.0
2008-04-04 21:50:00,93.55,93.6,93.53,93.59,576900000.0
2008-04-04 21:55:00,93.595,93.63,93.595,93.625,513500000.0
2008-04-04 22:00:00,93.625,93.675,93.62,93.665,751300000.0
2008-04-04 22:05:00,93.665,93.665,93.63,93.645,735200000.0
2008-04-04 22:10:00,93.645,93.655,93.625,93.63,648800000.0
2008-04-04 22:15:00,93.63,93.64,93.625,93.63,220800000.0
2008-04-04 22:20:00,93.63,93.65,93.58,93.585,333000000.0
2008-04-04 22:25:00,93.585,93.61,93.55,93.585,430300000.0
2008-04-04 22:30:00,93.585,93.64,93.575,93.61,1692700000.0
2008-04-04 22:35:00,93.61,93.61,93.53,93.55,2635100000.0
2008-04-04 22:40:00,93.55,93.61,93.54,93.55,2393200000.0
2008-04-04 22:45:00,93.555,93.62,93.54,93.58,3179900000.0
2008-04-04 22:50:00,93.58,93.605,93.495,93.495,3199999994.0
2008-04-04 22:55:00,93.495,93.61,93.449,93.585,1485000000.0
2008-04-06 23:00:00,93.529,93.575,93.492,93.565,1107800000.0
2008-04-06 23:05:00,93.52,93.566,93.513,93.552,1099300000.0
2008-04-06 23:10:00,93.528,93.565,93.511,93.535,1100200000.0
2008-04-06 23:15:00,93.549,93.566,93.51,93.539,1190200000.0
2008-04-06 23:20:00,93.55,93.61,93.535,93.57,4899400000.0
2008-04-06 23:25:00,93.57,93.66,93.535,93.65,2539400000.0
2008-04-06 23:30:00,93.7,93.7,93.67,93.67,3820900000.0
2008-04-06 23:35:00,93.67,93.67,93.67,93.67,1862200000.0
2008-04-06 23:40:00,93.67,93.69,93.64,93.67,3865999999.0
2008-04-06 23:45:00,93.675,93.7,93.675,93.68,1236600000.0
2008-04-06 23:50:00,93.7,93.7,93.7,93.7,2070600000.0
2008-04-06 23:55:00,93.66,93.66,93.645,93.655,1331800000.0
2008-04-07 00:00:00,93.655,93.66,93.615,93.64,3359300000.0
2008-04-07 00:05:00,93.64,93.69,93.62,93.62,5084700000.0
2008-04-07 00:10:00,93.62,93.64,93.56,93.59,5954400000.0
2008-04-07 00:15:00,93.62,93.67,93.56,93.565,1192600000.0
2008-04-07 00:20:00,93.565,93.58,93.46,93.52,3079800000.0
2008-04-07 00:25:00,93.52,93.6,93.52,93.56,1682700000.0
2008-04-07 00:30:00,93.56,93.62,93.55,93.62,2176500001.0
2008-04-07 00:35:00,93.62,93.71,93.62,93.67,2646000000.0
2008-04-07 00:40:00,93.67,93.72,93.67,93.68,4017800000.0
2008-04-07 00:45:00,93.68,93.7,93.62,93.69,1868400000.0
2008-04-07 00:50:00,93.69,93.74,93.63,93.68,2813700000.0
2008-04-07 00:55:00,93.68,93.77,93.67,93.72,2084100000.0
2008-04-07 01:00:00,93.72,93.77,93.71,93.77,1400800000.0
2008-04-07 01:05:00,93.77,93.79,93.68,93.7,1754500000.0
2008-04-07 01:10:00,93.7,93.71,93.635,93.64,1322900000.0
2008-04-07 01:15:00,93.64,93.66,93.62,93.64,2658200000.0
2008-04-07 01:20:00,93.64,93.65,93.59,93.6,2060300000.0
2008-04-07 01:25:00,93.6,93.62,93.56,93.59,1840100000.0
2008-04-07 01:30:00,93.59,93.64,93.545,93.61,2679500000.0
2008-04-07 01:35:00,93.61,93.64,93.59,93.595,1885600000.0
2008-04-07 01:40:00,93.595,93.69,93.595,93.69,2877100000.0
2008-04-07 01:45:00,93.69,93.7,93.59,93.595,1777800000.0
2008-04-07 01:50:00,93.595,93.61,93.525,93.57,4341400000.0
2008-04-07 01:55:00,93.57,93.63,93.57,93.61,3445600000.0
2008-04-07 02:00:00,93.61,93.66,93.6,93.66,4031600000.0
2008-04-07 02:05:00,93.66,93.73,93.66,93.7,2735700000.0
2008-04-07 02:10:00,93.7,93.76,93.67,93.71,4481800001.0
2008-04-07 02:15:00,93.71,93.805,93.71,93.79,4281200000.0
2008-04-07 02:20:00,93.79,93.79,93.675,93.705,3650200000.0
2008-04-07 02:25:00,93.705,93.705,93.645,93.685,3079700000.0
2008-04-07 02:30:00,93.685,93.74,93.655,93.74,3131200000.0
2008-04-07 02:35:00,93.74,93.84,93.735,93.785,2890100000.0
2008-04-07 02:40:00,93.785,93.86,93.78,93.835,1012600000.0
2008-04-07 02:45:00,93.835,93.905,93.83,93.88,976000000.0
2008-04-07 02:50:00,93.88,93.975,93.825,93.97,1730300000.0
2008-04-07 02:55:00,93.97,93.97,93.845,93.9,1289000000.0
2008-04-07 03:00:00,93.9,93.975,93.9,93.93,2097300000.0
2008-04-07 03:05:00,93.93,94.045,93.92,93.99,1317400000.0
2008-04-07 03:10:00,93.99,93.99,93.95,93.955,1770000000.0
2008-04-07 03:15:00,93.955,93.97,93.89,93.91,1957400000.0
2008-04-07 03:20:00,93.91,93.96,93.9,93.91,674400000.0
2008-04-07 03:25:00,93.91,93.94,93.895,93.905,2201900000.0
2008-04-07 03:30:00,93.905,93.94,93.81,93.91,1861599999.0
2008-04-07 03:35:00,93.915,94.03,93.9,94.02,368700000.0
2008-04-07 03:40:00,94.02,94.08,93.98,94.045,2210200000.0
2008-04-07 03:45:00,94.045,94.14,93.985,94.12,1941500000.0
2008-04-07 03:50:00,94.12,94.195,94.11,94.125,2782900000.0
2008-04-07 03:55:00,94.125,94.22,94.125,94.2,2091800000.0
2008-04-07 04:00:00,94.2,94.29,94.14,94.145,2460600000.0
2008-04-07 04:05:00,94.145,94.2,94.06,94.165,2075400000.0
2008-04-07 04:10:00,94.16,94.185,94.095,94.115,913200000.0
2008-04-07 04:15:00,94.115,94.135,94.06,94.1,1302000000.0
2008-04-07 04:20:00,94.1,94.125,94.08,94.115,1734200000.0
2008-04-07 04:25:00,94.115,94.12,94.07,94.1,788800000.0
2008-04-07 04:30:00,94.1,94.145,94.1,94.13,2061100000.0
2008-04-07 04:35:00,94.13,94.18,94.12,94.155,2337100000.0
2008-04-07 04:40:00,94.155,94.17,94.135,94.16,1056000000.0
2008-04-07 04:45:00,94.16,94.2,94.15,94.17,1690700000.0
2008-04-07 04:50:00,94.17,94.18,94.145,94.145,1104100000.0
2008-04-07 04:55:00,94.145,94.17,94.14,94.17,1558400000.0
2008-04-07 05:00:00,94.17,94.18,94.155,94.17,1249100000.0
2008-04-07 05:05:00,94.17,94.18,94.145,94.16,605700000.0
2008-04-07 05:10:00,94.16,94.2,94.13,94.19,847700000.0
2008-04-07 05:15:00,94.19,94.195,94.155,94.17,1819200000.0
2008-04-07 05:20:00,94.17,94.23,94.16,94.23,2003000000.0
2008-04-07 05:25:00,94.23,94.23,94.21,94.22,456500000.0
2008-04-07 05:30:00,94.22,94.26,94.21,94.25,667000000.0
2008-04-07 05:35:00,94.25,94.3,94.25,94.28,522800000.0
2008-04-07 05:40:00,94.28,94.38,94.28,94.33,1488500000.0
2008-04-07 05:45:00,94.33,94.35,94.28,94.3,644500000.0
2008-04-07 05:50:00,94.3,94.3,94.215,94.225,1766900000.0
2008-04-07 05:55:00,94.225,94.23,94.175,94.185,1147500000.0
2008-04-07 06:00:00,94.185,94.22,94.18,94.18,991500000.0
2008-04-07 06:05:00,94.18,94.195,94.12,94.17,1816000000.0
2008-04-07 06:10:00,94.17,94.255,94.17,94.235,1511400000.0
2008-04-07 06:15:00,94.235,94.27,94.23,94.24,1447600000.0
2008-04-07 06:20:00,94.24,94.3,94.23,94.28,482500000.0
2008-04-07 06:25:00,94.28,94.3,94.235,94.245,1087700000.0
2008-04-07 06:30:00,94.245,94.25,94.185,94.185,2275600000.0
2008-04-07 06:35:00,94.185,94.2,94.155,94.185,472500000.0
2008-04-07 06:40:00,94.185,94.19,94.16,94.18,935100000.0
2008-04-07 06:45:00,94.18,94.28,94.18,94.28,1793500000.0
2008-04-07 06:50:00,94.28,94.29,94.24,94.26,352900000.0
2008-04-07 06:55:00,94.26,94.28,94.255,94.27,709300000.0
2008-04-07 07:00:00,94.27,94.3,94.255,94.26,502000000.0
2008-04-07 07:05:00,94.26,94.26,94.235,94.255,2827200000.0
2008-04-07 07:10:00,94.255,94.26,94.175,94.21,914900000.0
2008-04-07 07:15:00,94.21,94.315,94.21,94.315,1600400000.0
2008-04-07 07:20:00,94.315,94.345,94.31,94.34,1025200000.0
2008-04-07 07:25:00,94.34,94.34,94.315,94.335,788500000.0
2008-04-07 07:30:00,94.335,94.34,94.29,94.31,597800000.0
2008-04-07 07:35:00,94.315,94.38,94.31,94.34,598900000.0
2008-04-07 07:40:00,94.34,94.34,94.3,94.305,499400000.0
2008-04-07 07:45:00,94.305,94.34,94.29,94.335,622700000.0
2008-04-07 07:50:00,94.335,94.415,94.31,94.37,1013900000.0
2008-04-07 07:55:00,94.37,94.46,94.365,94.46,817100000.0
2008-04-07 08:00:00,94.46,94.46,94.365,94.415,1415800000.0
2008-04-07 08:05:00,94.415,94.43,94.35,94.35,1714800000.0
2008-04-07 08:10:00,94.35,94.445,94.35,94.435,1856300000.0
2008-04-07 08:15:00,94.435,94.51,94.43,94.465,1397300000.0
2008-04-07 08:20:00,94.465,94.515,94.41,94.425,1441200000.0
2008-04-07 08:25:00,94.425,94.48,94.425,94.465,986500000.0
2008-04-07 08:30:00,94.465,94.52,94.455,94.505,530000000.0
2008-04-07 08:35:00,94.5,94.59,94.48,94.59,690600000.0
2008-04-07 08:40:00,94.585,94.62,94.505,94.52,247700000.0
2008-04-07 08:45:00,94.52,94.56,94.43,94.47,230900000.0
2008-04-07 08:50:00,94.47,94.54,94.445,94.49,673200000.0
2008-04-07 08:55:00,94.49,94.49,94.43,94.48,242200000.0
2008-04-07 09:00:00,94.48,94.53,94.42,94.49,576700000.0
2008-04-07 09:05:00,94.49,94.59,94.445,94.57,456500000.0
2008-04-07 09:10:00,94.57,94.61,94.5,94.51,221400000.0
2008-04-07 09:15:00,94.51,94.61,94.5,94.595,631800000.0
2008-04-07 09:20:00,94.595,94.63,94.515,94.55,622800000.0
2008-04-07 09:25:00,94.55,94.64,94.51,94.58,809500000.0
2008-04-07 09:30:00,94.585,94.725,94.55,94.555,1128600000.0
2008-04-07 09:35:00,94.55,94.62,94.49,94.53,683300000.0
2008-04-07 09:40:00,94.53,94.575,94.52,94.56,697100000.0
2008-04-07 09:45:00,94.56,94.595,94.505,94.55,498300000.0
2008-04-07 09:50:00,94.55,94.61,94.53,94.6,723200000.0
2008-04-07 09:55:00,94.6,94.73,94.58,94.73,445500000.0
2008-04-07 10:00:00,94.72,94.74,94.64,94.68,457700000.0
2008-04-07 10:05:00,94.68,94.72,94.65,94.71,657200000.0
2008-04-07 10:10:00,94.71,94.75,94.69,94.72,395800000.0
2008-04-07 10:15:00,94.715,94.77,94.71,94.73,465800000.0
2008-04-07 10:20:00,94.74,94.84,94.74,94.84,549400000.0
2008-04-07 10:25:00,94.84,94.86,94.76,94.79,391000000.0
2008-04-07 10:30:00,94.79,94.86,94.765,94.85,1130000000.0
2008-04-07 10:35:00,94.85,94.87,94.82,94.86,313700000.0
2008-04-07 10:40:00,94.86,94.92,94.82,94.91,542800000.0
2008-04-07 10:45:00,94.91,94.91,94.83,94.84,533400000.0
2008-04-07 10:50:00,94.84,94.9,94.82,94.82,190800000.0
2008-04-07 10:55:00,94.82,94.86,94.775,94.78,359800000.0
2008-04-07 11:00:00,94.78,94.81,94.72,94.77,322500000.0
2008-04-07 11:05:00,94.77,94.8,94.76,94.77,258500000.0
2008-04-07 11:10:00,94.77,94.79,94.75,94.77,705800000.0
2008-04-07 11:15:00,94.77,94.88,94.71,94.73,426500000.0
2008-04-07 11:20:00,94.73,94.79,94.705,94.77,628600000.0
2008-04-07 11:25:00,94.77,94.795,94.74,94.78,720600000.0
2008-04-07 11:30:00,94.78,94.8,94.765,94.79,1246200000.0
2008-04-07 11:35:00,94.79,94.87,94.785,94.86,231400000.0
2008-04-07 11:40:00,94.86,94.87,94.83,94.84,461200000.0
2008-04-07 11:45:00,94.84,94.85,94.795,94.82,556400000.0
2008-04-07 11:50:00,94.82,94.82,94.75,94.78,898200000.0
2008-04-07 11:55:00,94.78,94.79,94.73,94.75,969900000.0
2008-04-07 12:00:00,94.75,94.89,94.75,94.86,457300000.0
2008-04-07 12:05:00,94.86,94.885,94.77,94.82,245900000.0
2008-04-07 12:10:00,94.82,94.95,94.77,94.9,325600000.0
2008-04-07 12:15:00,94.89,95.04,94.87,94.96,513700000.0
2008-04-07 12:20:00,94.96,94.98,94.955,94.97,917400000.0
2008-04-07 12:25:00,94.965,94.985,94.9,94.9,432900000.0
2008-04-07 12:30:00,94.9,94.94,94.88,94.91,250400000.0
2008-04-07 12:35:00,94.91,94.91,94.82,94.83,527000000.0
2008-04-07 12:40:00,94.83,94.86,94.82,94.82,502700000.0
2008-04-07 12:45:00,94.82,94.855,94.79,94.82,881500000.0
2008-04-07 12:50:00,94.815,94.85,94.79,94.81,199600000.0
2008-04-07 12:55:00,94.81,94.81,94.75,94.75,498300000.0
2008-04-07 13:00:00,94.75,94.8,94.75,94.78,877600000.0
2008-04-07 13:05:00,94.78,94.785,94.675,94.71,590600000.0
2008-04-07 13:10:00,94.71,94.74,94.67,94.725,698600000.0
2008-04-07 13:15:00,94.725,94.77,94.725,94.745,695400000.0
2008-04-07 13:20:00,94.745,94.8,94.705,94.795,632400000.0
2008-04-07 13:25:00,94.795,94.83,94.76,94.77,735200000.0
2008-04-07 13:30:00,94.77,94.825,94.77,94.795,788500000.0
2008-04-07 13:35:00,94.795,94.795,94.76,94.77,755900000.0
2008-04-07 13:40:00,94.77,94.87,94.77,94.85,262400000.0
2008-04-07 13:45:00,94.85,94.86,94.805,94.81,389000000.0
2008-04-07 13:50:00,94.81,94.84,94.81,94.815,666100000.0
2008-04-07 13:55:00,94.815,94.905,94.815,94.9,1024500000.0
2008-04-07 14:00:00,94.9,94.965,94.9,94.93,562200000.0
2008-04-07 14:05:00,94.93,94.98,94.9,94.94,315800000.0
2008-04-07 14:10:00,94.94,94.98,94.895,94.92,406300000.0
2008-04-07 14:15:00,94.92,94.99,94.91,94.95,621400000.0
2008-04-07 14:20:00,94.95,95.0,94.915,94.96,605500000.0
2008-04-07 14:25:00,94.96,94.98,94.92,94.96,395000000.0
2008-04-07 14:30:00,94.97,95.01,94.93,94.995,498100000.0
2008-04-07 14:35:00,94.995,95.01,94.94,94.96,466800000.0
2008-04-07 14:40:00,94.96,95.01,94.95,95.0,573700000.0
2008-04-07 14:45:00,95.0,95.02,94.95,94.97,235900000.0
2008-04-07 14:50:00,94.97,94.99,94.92,94.93,215800000.0
2008-04-07 14:55:00,94.9,94.94,94.86,94.86,212100000.0
2008-04-07 15:00:00,94.86,94.96,94.85,94.92,259900000.0
2008-04-07 15:05:00,94.92,94.97,94.92,94.97,150900000.0
2008-04-07 15:10:00,94.97,95.0,94.97,94.97,228500000.0
2008-04-07 15:15:00,94.97,94.98,94.955,94.97,301000000.0
2008-04-07 15:20:00,94.97,94.99,94.93,94.935,357500000.0
2008-04-07 15:25:00,94.94,95.04,94.94,94.97,352300000.0
2008-04-07 15:30:00,94.97,95.04,94.955,95.0,591900000.0
2008-04-07 15:35:00,95.0,95.0,94.905,94.975,819500000.0
2008-04-07 15:40:00,94.965,94.975,94.845,94.875,934300000.0
2008-04-07 15:45:00,94.875,94.91,94.79,94.84,464900000.0
2008-04-07 15:50:00,94.84,94.935,94.82,94.935,485900000.0
2008-04-07 15:55:00,94.935,95.005,94.925,95.005,605900000.0
2008-04-07 16:00:00,94.995,95.02,94.89,94.91,634900000.0
2008-04-07 16:05:00,94.91,94.94,94.83,94.855,870700000.0
2008-04-07 16:10:00,94.855,94.94,94.835,94.89,683500000.0
2008-04-07 16:15:00,94.89,94.93,94.78,94.835,626900000.0
2008-04-07 16:20:00,94.835,94.885,94.775,94.785,644200000.0
2008-04-07 16:25:00,94.785,94.8,94.695,94.73,625700000.0
2008-04-07 16:30:00,94.73,94.84,94.73,94.81,360600000.0
2008-04-07 16:35:00,94.8,94.84,94.745,94.79,263300000.0
2008-04-07 16:40:00,94.79,94.83,94.76,94.81,394900000.0
2008-04-07 16:45:00,94.81,94.935,94.745,94.85,467100000.0
2008-04-07 16:50:00,94.85,94.9,94.85,94.89,443600000.0
2008-04-07 16:55:00,94.89,94.98,94.87,94.98,344100000.0
2008-04-07 17:00:00,94.98,94.98,94.88,94.9,142000000.0
2008-04-07 17:05:00,94.9,94.93,94.87,94.895,253800000.0
2008-04-07 17:10:00,94.895,94.925,94.87,94.885,434000000.0
2008-04-07 17:15:00,94.885,95.07,94.86,95.05,459700000.0
2008-04-07 17:20:00,95.05,95.14,95.01,95.1,617900000.0
2008-04-07 17:25:00,95.1,95.23,95.09,95.2,708800000.0
2008-04-07 17:30:00,95.2,95.29,95.2,95.29,591800000.0
2008-04-07 17:35:00,95.29,95.31,95.26,95.28,368000000.0
2008-04-07 17:40:00,95.28,95.33,95.28,95.29,497500000.0
2008-04-07 17:45:00,95.29,95.3,95.24,95.26,479400000.0
2008-04-07 17:50:00,95.26,95.27,95.21,95.22,263100000.0
2008-04-07 17:55:00,95.22,95.23,95.16,95.16,236000000.0
2008-04-07 18:00:00,95.16,95.24,95.15,95.19,635900000.0
2008-04-07 18:05:00,95.19,95.23,95.15,95.21,445100000.0
2008-04-07 18:10:00,95.21,95.24,95.175,95.21,257500000.0
2008-04-07 18:15:00,95.21,95.23,95.16,95.2,193800000.0
2008-04-07 18:20:00,95.2,95.21,95.17,95.19,520600000.0
2008-04-07 18:25:00,95.19,95.275,95.17,95.275,1289600000.0
2008-04-07 18:30:00,95.275,95.3,95.14,95.15,449500000.0
2008-04-07 18:35:00,95.15,95.21,95.15,95.21,524100000.0
2008-04-07 18:40:00,95.21,95.25,95.2,95.21,438500000.0
2008-04-07 18:45:00,95.21,95.25,95.2,95.24,256400000.0
2008-04-07 18:50:00,95.24,95.25,95.22,95.24,126100000.0
2008-04-07 18:55:00,95.24,95.25,95.215,95.22,162400000.0
2008-04-07 19:00:00,95.22,95.24,95.21,95.21,397300000.0
2008-04-07 19:05:00,95.21,95.21,95.18,95.18,292700000.0
2008-04-07 19:10:00,95.18,95.18,95.16,95.16,311600000.0
2008-04-07 19:15:00,95.16,95.16,95.115,95.13,327200000.0
2008-04-07 19:20:00,95.13,95.13,95.09,95.12,636600000.0
2008-04-07 19:25:00,95.12,95.15,95.115,95.14,618500000.0
2008-04-07 19:30:00,95.14,95.16,95.135,95.16,228700000.0
2008-04-07 19:35:00,95.16,95.18,95.15,95.15,902500000.0
2008-04-07 19:40:00,95.15,95.17,95.02,95.02,282100000.0
2008-04-07 19:45:00,95.02,95.07,95.02,95.07,179200000.0
2008-04-07 19:50:00,95.07,95.08,95.015,95.015,939700000.0
2008-04-07 19:55:00,95.015,95.15,95.01,95.135,654700000.0
2008-04-07 20:00:00,95.13,95.145,95.07,95.07,485300000.0
2008-04-07 20:05:00,95.07,95.11,95.06,95.11,265200000.0
2008-04-07 20:10:00,95.11,95.11,95.06,95.1,300200000.0
2008-04-07 20:15:00,95.1,95.1,95.05,95.06,130800000.0
2008-04-07 20:20:00,95.06,95.08,94.985,95.02,425000000.0
2008-04-07 20:25:00,95.02,95.07,95.0,95.025,449800000.0
2008-04-07 20:30:00,95.025,95.04,94.99,94.99,917400000.0
2008-04-07 20:35:00,94.99,94.99,94.905,94.945,789100000.0
2008-04-07 20:40:00,94.945,95.02,94.935,94.985,602500000.0
2008-04-07 20:45:00,94.985,95.0,94.935,94.945,399800000.0
2008-04-07 20:50:00,94.94,95.0,94.89,94.99,691600000.0
2008-04-07 20:55:00,94.99,95.0,94.945,94.945,544100000.0
2008-04-07 21:00:00,94.94,94.94,94.785,94.84,167800000.0
2008-04-07 21:05:00,94.84,94.88,94.77,94.78,611200000.0
2008-04-07 21:10:00,94.78,94.86,94.72,94.86,554600000.0
2008-04-07 21:15:00,94.86,94.88,94.82,94.86,486300000.0
2008-04-07 21:20:00,94.86,94.87,94.81,94.87,485300000.0
2008-04-07 21:25:00,94.87,94.88,94.835,94.88,119800000.0
2008-04-07 21:30:00,94.88,94.945,94.775,94.8,302700000.0
2008-04-07 21:35:00,94.8,94.89,94.76,94.89,490300000.0
2008-04-07 21:40:00,94.89,94.92,94.87,94.87,152200000.0
2008-04-07 21:45:00,94.87,94.91,94.87,94.89,143000000.0
2008-04-07 21:50:00,94.89,94.93,94.885,94.91,286700000.0
2008-04-07 21:55:00,94.91,94.945,94.9,94.92,301300000.0
2008-04-07 22:00:00,94.92,94.92,94.85,94.89,284400000.0
2008-04-07 22:05:00,94.89,94.9,94.87,94.885,273600000.0
2008-04-07 22:10:00,94.885,94.91,94.87,94.905,533500000.0
2008-04-07 22:15:00,94.905,94.93,94.9,94.91,509200000.0
2008-04-07 22:20:00,94.91,94.93,94.885,94.93,348200000.0
2008-04-07 22:25:00,94.93,94.96,94.9,94.92,127400000.0
2008-04-07 22:30:00,94.92,94.925,94.855,94.86,1202800000.0
2008-04-07 22:35:00,94.86,94.9,94.86,94.86,350800000.0
2008-04-07 22:40:00,94.86,94.87,94.84,94.86,415000000.0
2008-04-07 22:45:00,94.86,94.86,94.725,94.775,505400000.0
2008-04-07 22:50:00,94.775,94.825,94.73,94.77,553300000.0
2008-04-07 22:55:00,94.77,94.8,94.77,94.77,223700000.0
2008-04-07 23:00:00,94.77,94.78,94.73,94.78,4492600000.0
2008-04-07 23:05:00,94.78,94.78,94.7,94.72,301700000.0
2008-04-07 23:10:00,94.72,94.72,94.66,94.665,612900000.0
2008-04-07 23:15:00,94.665,94.67,94.64,94.66,1646700000.0
2008-04-07 23:20:00,94.66,94.72,94.66,94.72,2224100000.0
2008-04-07 23:25:00,94.72,94.785,94.68,94.775,764000000.0
2008-04-07 23:30:00,94.775,94.775,94.7,94.71,4376100000.0
2008-04-07 23:35:00,94.74,94.76,94.68,94.69,1466800000.0
2008-04-07 23:40:00,94.69,94.69,94.66,94.66,3818500000.0
2008-04-07 23:45:00,94.66,94.69,94.62,94.62,2284200000.0
2008-04-07 23:50:00,94.62,94.63,94.6,94.63,1769900000.0
2008-04-07 23:55:00,94.63,94.68,94.63,94.67,6404800000.0
2008-04-08 00:00:00,94.67,94.67,94.625,94.64,4429700000.0
2008-04-08 00:05:00,94.64,94.67,94.635,94.64,3503700000.0
2008-04-08 00:10:00,94.64,94.72,94.64,94.71,3529500000.0
2008-04-08 00:15:00,94.71,94.765,94.685,94.765,1906200000.0
2008-04-08 00:20:00,94.765,94.785,94.725,94.74,2941800000.0
2008-04-08 00:25:00,94.74,94.77,94.705,94.74,2543700000.0
2008-04-08 00:30:00,94.74,94.79,94.71,94.79,1426900000.0
2008-04-08 00:35:00,94.79,94.83,94.78,94.81,1696600000.0
2008-04-08 00:40:00,94.81,94.82,94.695,94.74,3613600000.0
2008-04-08 00:45:00,94.74,94.765,94.735,94.75,2043700000.0
2008-04-08 00:50:00,94.75,94.785,94.74,94.77,1627800000.0
2008-04-08 00:55:00,94.77,94.77,94.74,94.76,2561600000.0
2008-04-08 01:00:00,94.76,94.85,94.755,94.85,2194900000.0
2008-04-08 01:05:00,94.85,94.96,94.84,94.945,2376100000.0
2008-04-08 01:10:00,94.945,94.97,94.94,94.965,4364900000.0
2008-04-08 01:15:00,94.965,95.0,94.955,94.965,3382100000.0
2008-04-08 01:20:00,94.965,95.0,94.91,94.92,1987200000.0
2008-04-08 01:25:00,94.92,94.94,94.91,94.93,1001900000.0
2008-04-08 01:30:00,94.93,94.99,94.91,94.97,1908200000.0
2008-04-08 01:35:00,94.98,95.02,94.97,94.99,2182000000.0
2008-04-08 01:40:00,94.99,95.03,94.98,95.03,2020500000.0
2008-04-08 01:45:00,95.03,95.03,94.98,95.01,3539100000.0
2008-04-08 01:50:00,95.01,95.03,94.97,94.97,3586500000.0
2008-04-08 01:55:00,94.97,94.98,94.96,94.98,3472000000.0
2008-04-08 02:00:00,94.98,94.99,94.94,94.96,2055700000.0
2008-04-08 02:05:00,94.96,94.98,94.93,94.96,3096700000.0
2008-04-08 02:10:00,94.96,94.98,94.84,94.91,2021100000.0
2008-04-08 02:15:00,94.91,95.01,94.89,94.98,3580600000.0
2008-04-08 02:20:00,94.98,94.98,94.855,94.875,4334000000.0
2008-04-08 02:25:00,94.875,94.875,94.705,94.76,3800400000.0
2008-04-08 02:30:00,94.76,94.8,94.7,94.71,3839000000.0
2008-04-08 02:35:00,94.71,94.75,94.68,94.75,4492100000.0
2008-04-08 02:40:00,94.75,94.77,94.73,94.76,4218500000.0
2008-04-08 02:45:00,94.76,94.85,94.75,94.84,4401200000.0
2008-04-08 02:50:00,94.84,94.9,94.82,94.89,3838100000.0
2008-04-08 02:55:00,94.89,94.91,94.86,94.88,3587300000.0
2008-04-08 03:00:00,94.88,94.89,94.8,94.81,4927100000.0
2008-04-08 03:05:00,94.81,94.86,94.775,94.85,4387900000.0
2008-04-08 03:10:00,94.85,94.92,94.85,94.89,4310700000.0
2008-04-08 03:15:00,94.89,94.9,94.87,94.87,5065400000.0
2008-04-08 03:20:00,94.87,94.87,94.81,94.83,4372000000.0
2008-04-08 03:25:00,94.83,94.85,94.8,94.83,3883700000.0
2008-04-08 03:30:00,94.83,94.85,94.8,94.84,5059000000.0
2008-04-08 03:35:00,94.84,94.88,94.84,94.87,4111400000.0
2008-04-08 03:40:00,94.87,94.87,94.84,94.86,4086400000.0
2008-04-08 03:45:00,94.86,94.86,94.8,94.8,5534300000.0
2008-04-08 03:50:00,94.8,94.84,94.8,94.84,6440500000.0
2008-04-08 03:55:00,94.85,94.85,94.8,94.82,5439400000.0
2008-04-08 04:00:00,94.82,94.835,94.8,94.82,3868100000.0
2008-04-08 04:05:00,94.82,94.84,94.79,94.8,4311800000.0
2008-04-08 04:10:00,94.8,94.8,94.77,94.78,6587300000.0
2008-04-08 04:15:00,94.78,94.79,94.66,94.69,4775000000.0
2008-04-08 04:20:00,94.69,94.7,94.66,94.665,3839100000.0
2008-04-08 04:25:00,94.665,94.68,94.63,94.68,5020800000.0
2008-04-08 04:30:00,94.68,94.74,94.65,94.71,4979700000.0
2008-04-08 04:35:00,94.71,94.75,94.71,94.73,4584700000.0
2008-04-08 04:40:00,94.73,94.75,94.69,94.69,4767300000.0
2008-04-08 04:45:00,94.7,94.73,94.66,94.71,5211200000.0
2008-04-08 04:50:00,94.71,94.71,94.65,94.68,5149000000.0
2008-04-08 04:55:00,94.68,94.68,94.595,94.61,3592400000.0
2008-04-08 05:00:00,94.61,94.67,94.605,94.66,3232000000.0
2008-04-08 05:05:00,94.66,94.68,94.64,94.66,3970900000.0
2008-04-08 05:10:00,94.66,94.69,94.65,94.66,4764000000.0
2008-04-08 05:15:00,94.66,94.76,94.66,94.735,3492900000.0
2008-04-08 05:20:00,94.735,94.765,94.7,94.765,3852000000.0
2008-04-08 05:25:00,94.765,94.85,94.76,94.84,3831000000.0
2008-04-08 05:30:00,94.84,94.84,94.75,94.78,4588400000.0
2008-04-08 05:35:00,94.78,94.84,94.76,94.82,4752500000.0
2008-04-08 05:40:00,94.82,94.865,94.8,94.83,3792800000.0
2008-04-08 05:45:00,94.83,94.85,94.81,94.83,4161300000.0
2008-04-08 05:50:00,94.83,94.83,94.77,94.8,4007200000.0
2008-04-08 05:55:00,94.8,94.85,94.79,94.84,3400200000.0
2008-04-08 06:00:00,94.84,94.94,94.83,94.94,3121800000.0
2008-04-08 06:05:00,94.94,94.99,94.88,94.95,4130400000.0
2008-04-08 06:10:00,94.95,94.995,94.93,94.98,2459800000.0
2008-04-08 06:15:00,94.98,95.06,94.96,95.02,3673800000.0
2008-04-08 06:20:00,95.02,95.07,94.95,94.95,3950600000.0
2008-04-08 06:25:00,94.95,94.96,94.875,94.88,4795400000.0
2008-04-08 06:30:00,94.88,94.93,94.88,94.89,4965200000.0
2008-04-08 06:35:00,94.89,94.9,94.82,94.86,4420000000.0
2008-04-08 06:40:00,94.86,94.87,94.82,94.86,5944500000.0
2008-04-08 06:45:00,94.86,94.87,94.81,94.83,5547400000.0
2008-04-08 06:50:00,94.83,94.85,94.76,94.79,5267600000.0
2008-04-08 06:55:00,94.78,94.8,94.67,94.69,4590100000.0
2008-04-08 07:00:00,94.67,94.78,94.66,94.71,4586000000.0
2008-04-08 07:05:00,94.71,94.74,94.69,94.7,5453000000.0
2008-04-08 07:10:00,94.7,94.71,94.65,94.65,5195100000.0
2008-04-08 07:15:00,94.65,94.75,94.65,94.7,4891000000.0
2008-04-08 07:20:00,94.71,94.76,94.7,94.76,4441000000.0
2008-04-08 07:25:00,94.76,94.76,94.695,94.7,4474000000.0
2008-04-08 07:30:00,94.7,94.72,94.67,94.715,4895500000.0
2008-04-08 07:35:00,94.715,94.77,94.705,94.755,3276200000.0
2008-04-08 07:40:00,94.755,94.76,94.73,94.73,3106700000.0
2008-04-08 07:45:00,94.73,94.8,94.73,94.79,4758200000.0
2008-04-08 07:50:00,94.79,94.82,94.765,94.77,2743500000.0
2008-04-08 07:55:00,94.77,94.805,94.765,94.8,3891300000.0
2008-04-08 08:00:00,94.8,94.87,94.8,94.845,4248500000.0
2008-04-08 08:05:00,94.845,94.865,94.805,94.81,3459500000.0
2008-04-08 08:10:00,94.81,94.835,94.805,94.83,4017900000.0
2008-04-08 08:15:00,94.83,94.875,94.805,94.86,2830700000.0
2008-04-08 08:20:00,94.86,94.87,94.775,94.79,2507900000.0
2008-04-08 08:25:00,94.79,94.82,94.75,94.78,2993600000.0
2008-04-08 08:30:00,94.78,94.865,94.75,94.85,3087700000.0
2008-04-08 08:35:00,94.85,94.905,94.84,94.85,3659400000.0
2008-04-08 08:40:00,94.85,94.88,94.83,94.86,5548400000.0
2008-04-08 08:45:00,94.86,94.86,94.83,94.84,7380300000.0
2008-04-08 08:50:00,94.84,94.84,94.75,94.765,4395700000.0
2008-04-08 08:55:00,94.76,94.77,94.67,94.7,4731600000.0
2008-04-08 09:00:00,94.7,94.76,94.61,94.64,3929500000.0
2008-04-08 09:05:00,94.645,94.75,94.64,94.73,1115900000.0
2008-04-08 09:10:00,94.73,94.735,94.665,94.685,951900000.0
2008-04-08 09:15:00,94.685,94.7,94.52,94.525,869100000.0
2008-04-08 09:20:00,94.525,94.585,94.45,94.575,970800000.0
2008-04-08 09:25:00,94.58,94.63,94.52,94.525,699400000.0
2008-04-08 09:30:00,94.525,94.53,94.425,94.435,997300000.0
2008-04-08 09:35:00,94.435,94.44,94.25,94.26,767700000.0
2008-04-08 09:40:00,94.26,94.28,94.185,94.195,449900000.0
2008-04-08 09:45:00,94.2,94.31,94.185,94.3,272200000.0
2008-04-08 09:50:00,94.28,94.32,94.22,94.28,279700000.0
2008-04-08 09:55:00,94.28,94.33,94.25,94.33,231100000.0
2008-04-08 10:00:00,94.33,94.33,94.26,94.3,240900000.0
2008-04-08 10:05:00,94.3,94.37,94.22,94.28,395400000.0
2008-04-08 10:10:00,94.28,94.285,94.22,94.285,321900000.0
2008-04-08 10:15:00,94.285,94.32,94.21,94.22,289900000.0
2008-04-08 10:20:00,94.22,94.34,94.22,94.34,224800000.0
2008-04-08 10:25:00,94.34,94.38,94.31,94.32,258500000.0
2008-04-08 10:30:00,94.32,94.35,94.27,94.34,200800000.0
2008-04-08 10:35:00,94.34,94.46,94.335,94.46,476100000.0
2008-04-08 10:40:00,94.46,94.49,94.43,94.44,286700000.0
2008-04-08 10:45:00,94.44,94.535,94.43,94.515,445000000.0
2008-04-08 10:50:00,94.515,94.73,94.49,94.725,393900000.0
2008-04-08 10:55:00,94.725,94.74,94.6,94.635,318300000.0
2008-04-08 11:00:00,94.635,94.665,94.53,94.53,375400000.0
2008-04-08 11:05:00,94.54,94.54,94.45,94.495,277900000.0
2008-04-08 11:10:00,94.495,94.525,94.485,94.49,260800000.0
2008-04-08 11:15:00,94.49,94.505,94.41,94.505,447900000.0
2008-04-08 11:20:00,94.505,94.61,94.49,94.57,442100000.0
2008-04-08 11:25:00,94.57,94.6,94.51,94.57,577100000.0
2008-04-08 11:30:00,94.57,94.61,94.56,94.57,361900000.0
2008-04-08 11:35:00,94.57,94.57,94.5,94.55,256000000.0
2008-04-08 11:40:00,94.55,94.57,94.515,94.54,238700000.0
2008-04-08 11:45:00,94.54,94.55,94.49,94.5,334800000.0
2008-04-08 11:50:00,94.5,94.57,94.495,94.56,511500000.0
2008-04-08 11:55:00,94.56,94.64,94.56,94.64,502200000.0
2008-04-08 12:00:00,94.64,94.81,94.64,94.79,482100000.0
2008-04-08 12:05:00,94.79,94.82,94.75,94.79,397800000.0
2008-04-08 12:10:00,94.79,94.8,94.69,94.7,286100000.0
2008-04-08 12:15:00,94.7,94.73,94.67,94.695,299400000.0
2008-04-08 12:20:00,94.695,94.72,94.67,94.69,370300000.0
2008-04-08 12:25:00,94.69,94.75,94.685,94.74,434000000.0
2008-04-08 12:30:00,94.74,94.75,94.71,94.74,249600000.0
2008-04-08 12:35:00,94.74,94.79,94.71,94.79,367100000.0
2008-04-08 12:40:00,94.79,94.84,94.77,94.8,373700000.0
2008-04-08 12:45:00,94.8,94.805,94.74,94.74,406100000.0
2008-04-08 12:50:00,94.74,94.75,94.665,94.71,365900000.0
2008-04-08 12:55:00,94.71,94.785,94.645,94.785,424000000.0
2008-04-08 13:00:00,94.785,94.83,94.76,94.8,536400000.0
2008-04-08 13:05:00,94.8,94.805,94.72,94.76,704800000.0
2008-04-08 13:10:00,94.76,94.82,94.685,94.77,448100000.0
2008-04-08 13:15:00,94.77,94.89,94.75,94.84,378300000.0
2008-04-08 13:20:00,94.84,94.86,94.79,94.79,660100000.0
2008-04-08 13:25:00,94.79,94.85,94.75,94.84,683300000.0
2008-04-08 13:30:00,94.84,94.87,94.75,94.76,455100000.0
2008-04-08 13:35:00,94.76,94.77,94.71,94.72,521700000.0
2008-04-08 13:40:00,94.72,94.72,94.675,94.675,287800000.0
2008-04-08 13:45:00,94.675,94.7,94.63,94.67,340700000.0
2008-04-08 13:50:00,94.67,94.785,94.67,94.76,414400000.0
2008-04-08 13:55:00,94.765,94.815,94.71,94.71,300200000.0
2008-04-08 14:00:00,94.71,94.805,94.67,94.74,305900000.0
2008-04-08 14:05:00,94.74,94.79,94.71,94.76,435420000.0
2008-04-08 14:10:00,94.76,94.76,94.7,94.71,319980000.0
2008-04-08 14:15:00,94.71,94.8,94.705,94.765,364480000.0
2008-04-08 14:20:00,94.76,94.77,94.66,94.73,296140000.0
2008-04-08 14:25:00,94.73,94.75,94.68,94.695,377120000.0
2008-04-08 14:30:00,94.695,94.74,94.64,94.74,397820000.0
2008-04-08 14:35:00,94.74,94.74,94.64,94.65,462120000.0
2008-04-08 14:40:00,94.65,94.67,94.63,94.65,402760000.0
2008-04-08 14:45:00,94.65,94.655,94.595,94.645,688060000.0
2008-04-08 14:50:00,94.645,94.75,94.63,94.715,576000000.0
2008-04-08 14:55:00,94.715,94.73,94.655,94.665,718700000.0
2008-04-08 15:00:00,94.665,94.73,94.635,94.65,663600000.0
2008-04-08 15:05:00,94.65,94.665,94.605,94.635,574500000.0
2008-04-08 15:10:00,94.635,94.7,94.615,94.68,499400000.0
2008-04-08 15:15:00,94.68,94.76,94.64,94.715,801400000.0
2008-04-08 15:20:00,94.715,94.73,94.67,94.7,1252400000.0
2008-04-08 15:25:00,94.7,94.82,94.7,94.82,583300000.0
2008-04-08 15:30:00,94.82,94.83,94.69,94.735,908500000.0
2008-04-08 15:35:00,94.735,94.76,94.7,94.725,724800000.0
2008-04-08 15:40:00,94.725,94.78,94.715,94.75,938600000.0
2008-04-08 15:45:00,94.75,94.805,94.72,94.8,758100000.0
2008-04-08 15:50:00,94.8,94.875,94.73,94.855,560100000.0
2008-04-08 15:55:00,94.85,94.935,94.845,94.89,674100000.0
2008-04-08 16:00:00,94.89,94.92,94.785,94.83,875300000.0
2008-04-08 16:05:00,94.83,94.855,94.75,94.805,714800000.0
2008-04-08 16:10:00,94.805,94.9,94.8,94.825,699800000.0
2008-04-08 16:15:00,94.83,94.875,94.76,94.795,823400000.0
2008-04-08 16:20:00,94.795,94.92,94.79,94.88,636600000.0
2008-04-08 16:25:00,94.88,95.035,94.87,94.945,739500000.0
2008-04-08 16:30:00,94.945,95.035,94.91,95.01,700700000.0
2008-04-08 16:35:00,95.01,95.17,95.005,95.095,584200000.0
2008-04-08 16:40:00,95.095,95.205,95.085,95.17,860500000.0
2008-04-08 16:45:00,95.17,95.19,95.09,95.11,818000000.0
2008-04-08 16:50:00,95.11,95.125,95.065,95.105,608300000.0
2008-04-08 16:55:00,95.105,95.17,95.05,95.145,1079400000.0
2008-04-08 17:00:00,95.155,95.155,95.07,95.15,487200000.0
2008-04-08 17:05:00,95.15,95.175,95.05,95.08,610800000.0
2008-04-08 17:10:00,95.08,95.115,95.015,95.04,559000000.0
2008-04-08 17:15:00,95.04,95.115,95.04,95.115,518900000.0
2008-04-08 17:20:00,95.115,95.13,95.075,95.095,694700000.0
2008-04-08 17:25:00,95.095,95.18,95.075,95.1,522200000.0
2008-04-08 17:30:00,95.1,95.17,95.08,95.155,535800000.0
2008-04-08 17:35:00,95.155,95.18,95.135,95.15,645400000.0
2008-04-08 17:40:00,95.15,95.16,95.1,95.14,556000000.0
2008-04-08 17:45:00,95.14,95.18,95.115,95.14,467100000.0
2008-04-08 17:50:00,95.14,95.15,95.08,95.1,437500000.0
2008-04-08 17:55:00,95.1,95.16,95.09,95.135,616000000.0
2008-04-08 18:00:00,95.135,95.145,95.11,95.13,1052300000.0
2008-04-08 18:05:00,95.13,95.19,95.13,95.175,411800000.0
2008-04-08 18:10:00,95.175,95.18,95.11,95.155,477000000.0
2008-04-08 18:15:00,95.155,95.165,95.115,95.145,774200000.0
2008-04-08 18:20:00,95.15,95.2,95.15,95.175,791300000.0
2008-04-08 18:25:00,95.175,95.265,95.165,95.185,552300000.0
2008-04-08 18:30:00,95.185,95.21,95.155,95.2,563200000.0
2008-04-08 18:35:00,95.2,95.26,95.2,95.24,541600000.0
2008-04-08 18:40:00,95.24,95.26,95.205,95.215,482000000.0
2008-04-08 18:45:00,95.215,95.22,95.185,95.21,589800000.0
2008-04-08 18:50:00,95.21,95.24,95.21,95.23,371200000.0
2008-04-08 18:55:00,95.23,95.245,95.195,95.21,455100000.0
2008-04-08 19:00:00,95.21,95.215,95.15,95.175,537200000.0
2008-04-08 19:05:00,95.175,95.18,95.11,95.13,637900000.0
2008-04-08 19:10:00,95.13,95.165,95.12,95.13,535700000.0
2008-04-08 19:15:00,95.13,95.13,95.09,95.105,546400000.0
2008-04-08 19:20:00,95.105,95.165,95.1,95.16,527500000.0
2008-04-08 19:25:00,95.16,95.17,95.11,95.155,640800000.0
2008-04-08 19:30:00,95.155,95.22,95.145,95.195,470500000.0
2008-04-08 19:35:00,95.195,95.24,95.19,95.22,439900000.0
2008-04-08 19:40:00,95.22,95.35,95.22,95.32,928900000.0
2008-04-08 19:45:00,95.32,95.32,95.26,95.3,922000000.0
2008-04-08 19:50:00,95.3,95.51,95.3,95.46,486100000.0
2008-04-08 19:55:00,95.46,95.46,95.345,95.375,371000000.0
2008-04-08 20:00:00,95.375,95.41,95.23,95.4,453300000.0
2008-04-08 20:05:00,95.4,95.41,95.26,95.27,349600000.0
2008-04-08 20:10:00,95.275,95.29,95.18,95.18,284500000.0
2008-04-08 20:15:00,95.175,95.19,95.12,95.17,330600000.0
2008-04-08 20:20:00,95.17,95.17,95.05,95.085,307600000.0
2008-04-08 20:25:00,95.085,95.17,95.07,95.135,305600000.0
2008-04-08 20:30:00,95.135,95.14,95.085,95.11,284100000.0
2008-04-08 20:35:00,95.11,95.245,95.095,95.215,309100000.0
2008-04-08 20:40:00,95.215,95.29,95.215,95.23,354700000.0
2008-04-08 20:45:00,95.23,95.295,95.19,95.295,459400000.0
2008-04-08 20:50:00,95.295,95.435,95.295,95.37,344000000.0
2008-04-08 20:55:00,95.37,95.41,95.32,95.37,299900000.0
2008-04-08 21:00:00,95.37,95.38,95.23,95.24,245800000.0
2008-04-08 21:05:00,95.24,95.25,95.19,95.21,225900000.0
2008-04-08 21:10:00,95.21,95.21,95.12,95.13,275200000.0
2008-04-08 21:15:00,95.13,95.215,95.1,95.205,291200000.0
2008-04-08 21:20:00,95.205,95.205,95.16,95.17,302800000.0
2008-04-08 21:25:00,95.17,95.295,95.165,95.24,350400000.0
2008-04-08 21:30:00,95.24,95.39,95.24,95.35,308400000.0
2008-04-08 21:35:00,95.35,95.36,95.32,95.32,259600000.0
2008-04-08 21:40:00,95.32,95.35,95.26,95.33,299600000.0
2008-04-08 21:45:00,95.33,95.35,95.29,95.32,339100000.0
2008-04-08 21:50:00,95.32,95.36,95.31,95.345,306500000.0
2008-04-08 21:55:00,95.345,95.37,95.34,95.355,355200000.0
2008-04-08 22:00:00,95.355,95.48,95.355,95.46,337100000.0
2008-04-08 22:05:00,95.46,95.52,95.45,95.485,339400000.0
2008-04-08 22:10:00,95.485,95.54,95.455,95.54,287900000.0
2008-04-08 22:15:00,95.54,95.54,95.485,95.5,257600000.0
2008-04-08 22:20:00,95.5,95.51,95.49,95.5,1054400000.0
2008-04-08 22:25:00,95.5,95.51,95.48,95.48,1404500000.0
2008-04-08 22:30:00,95.48,95.52,95.47,95.5,1683700000.0
2008-04-08 22:35:00,95.5,95.52,95.48,95.51,1667300000.0
2008-04-08 22:40:00,95.51,95.55,95.5,95.54,2580300000.0
2008-04-08 22:45:00,95.54,95.55,95.51,95.54,1535600000.0
2008-04-08 22:50:00,95.54,95.67,95.51,95.65,1232500000.0
2008-04-08 22:55:00,95.65,95.67,95.64,95.64,361600000.0
2008-04-08 23:00:00,95.64,95.65,95.59,95.61,2356400000.0
2008-04-08 23:05:00,95.61,95.61,95.55,95.58,1698500000.0
2008-04-08 23:10:00,95.58,95.63,95.56,95.63,2282900000.0
2008-04-08 23:15:00,95.63,95.66,95.61,95.62,286300000.0
2008-04-08 23:20:00,95.62,95.66,95.6,95.6,587600000.0
2008-04-08 23:25:00,95.6,95.62,95.52,95.54,258000000.0
2008-04-08 23:30:00,95.54,95.55,95.47,95.49,547000000.0
2008-04-08 23:35:00,95.49,95.49,95.36,95.43,1287700000.0
2008-04-08 23:40:00,95.43,95.44,95.34,95.37,335200000.0
2008-04-08 23:45:00,95.37,95.45,95.36,95.45,284700000.0
2008-04-08 23:50:00,95.45,95.54,95.45,95.495,809700000.0
2008-04-08 23:55:00,95.495,95.495,95.455,95.465,1410400003.0
2008-04-09 00:00:00,95.465,95.51,95.465,95.51,1250200000.0
2008-04-09 00:05:00,95.51,95.56,95.48,95.54,1678800000.0
2008-04-09 00:10:00,95.54,95.56,95.54,95.555,1268300000.0
2008-04-09 00:15:00,95.56,95.66,95.56,95.61,1443300000.0
2008-04-09 00:20:00,95.61,95.65,95.57,95.6,2194000000.0
2008-04-09 00:25:00,95.6,95.6,95.57,95.58,2087500000.0
2008-04-09 00:30:00,95.58,95.61,95.55,95.585,2830000000.0
2008-04-09 00:35:00,95.585,95.6,95.55,95.56,1606900000.0
2008-04-09 00:40:00,95.56,95.7,95.56,95.645,1476500006.0
2008-04-09 00:45:00,95.645,95.69,95.64,95.68,1869100000.0
2008-04-09 00:50:00,95.68,95.68,95.61,95.63,2549200000.0
2008-04-09 00:55:00,95.63,95.71,95.57,95.685,2607300000.0
2008-04-09 01:00:00,95.685,95.69,95.6,95.65,2113500000.0
2008-04-09 01:05:00,95.65,95.66,95.555,95.56,2480100000.0
2008-04-09 01:10:00,95.56,95.66,95.56,95.65,2114100000.0
2008-04-09 01:15:00,95.65,95.68,95.61,95.61,2437000000.0
2008-04-09 01:20:00,95.61,95.69,95.6,95.68,2559900000.0
2008-04-09 01:25:00,95.68,95.75,95.68,95.73,1875000000.0
2008-04-09 01:30:00,95.73,95.79,95.72,95.72,1706700000.0
2008-04-09 01:35:00,95.73,95.76,95.71,95.74,3523300000.0
2008-04-09 01:40:00,95.74,95.77,95.71,95.73,2817600000.0
2008-04-09 01:45:00,95.73,95.76,95.71,95.71,2639200000.0
2008-04-09 01:50:00,95.71,95.71,95.65,95.66,3250600000.0
2008-04-09 01:55:00,95.66,95.7,95.64,95.7,3791700000.0
2008-04-09 02:00:00,95.7,95.72,95.64,95.72,3258100000.0
2008-04-09 02:05:00,95.72,95.76,95.64,95.67,2916000000.0
2008-04-09 02:10:00,95.67,95.69,95.64,95.65,3493400000.0
2008-04-09 02:15:00,95.65,95.67,95.61,95.63,3269400000.0
2008-04-09 02:20:00,95.63,95.63,95.59,95.61,3202700000.0
2008-04-09 02:25:00,95.61,95.65,95.59,95.595,2826900000.0
2008-04-09 02:30:00,95.595,95.61,95.44,95.44,2934200000.0
2008-04-09 02:35:00,95.44,95.53,95.4,95.5,4194600000.0
2008-04-09 02:40:00,95.5,95.54,95.5,95.51,4677000000.0
2008-04-09 02:45:00,95.51,95.54,95.47,95.48,3585300000.0
2008-04-09 02:50:00,95.48,95.54,95.4,95.485,3853300000.0
2008-04-09 02:55:00,95.48,95.55,95.48,95.55,3608200000.0
2008-04-09 03:00:00,95.55,95.55,95.52,95.54,4251600000.0
2008-04-09 03:05:00,95.54,95.54,95.48,95.49,3591800000.0
2008-04-09 03:10:00,95.49,95.545,95.47,95.53,5356800000.0
2008-04-09 03:15:00,95.53,95.53,95.46,95.48,2573600000.0
2008-04-09 03:20:00,95.48,95.49,95.38,95.41,3980300000.0
2008-04-09 03:25:00,95.41,95.41,95.36,95.38,5095400000.0
2008-04-09 03:30:00,95.38,95.39,95.32,95.355,4590000000.0
2008-04-09 03:35:00,95.355,95.4,95.25,95.29,2404300000.0
2008-04-09 03:40:00,95.29,95.29,95.22,95.23,3384100000.0
2008-04-09 03:45:00,95.23,95.27,95.16,95.2,4990200000.0
2008-04-09 03:50:00,95.2,95.24,95.2,95.21,4248000000.0
2008-04-09 03:55:00,95.21,95.25,95.2,95.23,5016700000.0
2008-04-09 04:00:00,95.23,95.24,95.18,95.23,4231500000.0
2008-04-09 04:05:00,95.23,95.28,95.22,95.28,3574500000.0
2008-04-09 04:10:00,95.28,95.31,95.27,95.3,989600000.0
2008-04-09 04:15:00,95.3,95.3,95.25,95.29,3315900000.0
2008-04-09 04:20:00,95.29,95.33,95.26,95.31,3493300000.0
2008-04-09 04:25:00,95.31,95.32,95.3,95.3,6566500000.0
2008-04-09 04:30:00,95.3,95.32,95.3,95.31,7236800000.0
2008-04-09 04:35:00,95.31,95.32,95.3,95.31,3879800000.0
2008-04-09 04:40:00,95.31,95.34,95.31,95.31,1733100000.0
2008-04-09 04:45:00,95.31,95.36,95.3,95.35,4129500000.0
2008-04-09 04:50:00,95.35,95.37,95.34,95.35,4317600000.0
2008-04-09 04:55:00,95.35,95.35,95.32,95.34,4922200000.0
2008-04-09 05:00:00,95.34,95.39,95.33,95.36,3978800000.0
2008-04-09 05:05:00,95.36,95.39,95.33,95.37,4424400000.0
2008-04-09 05:10:00,95.37,95.37,95.33,95.35,4438000000.0
2008-04-09 05:15:00,95.35,95.38,95.35,95.38,5331700000.0
2008-04-09 05:20:00,95.38,95.41,95.38,95.4,4846300000.0
2008-04-09 05:25:00,95.4,95.43,95.38,95.41,3863100000.0
2008-04-09 05:30:00,95.41,95.41,95.32,95.32,4556200000.0
2008-04-09 05:35:00,95.32,95.34,95.31,95.32,5984200000.0
2008-04-09 05:40:00,95.32,95.32,95.27,95.31,4709100000.0
2008-04-09 05:45:00,95.31,95.31,95.24,95.24,4532200000.0
2008-04-09 05:50:00,95.24,95.24,95.21,95.21,5679300000.0
2008-04-09 05:55:00,95.21,95.22,95.18,95.2,5381400000.0
2008-04-09 06:00:00,95.2,95.21,95.17,95.19,5596000000.0
2008-04-09 06:05:00,95.19,95.22,95.17,95.2,4101000000.0
2008-04-09 06:10:00,95.2,95.205,95.16,95.2,691300000.0
2008-04-09 06:15:00,95.2,95.2,95.155,95.16,986100000.0
2008-04-09 06:20:00,95.16,95.175,95.095,95.11,644800000.0
2008-04-09 06:25:00,95.11,95.125,95.075,95.11,1811000000.0
2008-04-09 06:30:00,95.11,95.13,95.09,95.115,1654400000.0
2008-04-09 06:35:00,95.115,95.13,95.085,95.105,2054700000.0
2008-04-09 06:40:00,95.105,95.145,95.065,95.07,4480400000.0
2008-04-09 06:45:00,95.07,95.115,95.045,95.105,4778400000.0
2008-04-09 06:50:00,95.105,95.12,95.075,95.09,1836600000.0
2008-04-09 06:55:00,95.09,95.09,95.025,95.045,2476200000.0
2008-04-09 07:00:00,95.045,95.065,95.015,95.065,3704800000.0
2008-04-09 07:05:00,95.065,95.105,95.045,95.105,3053700000.0
2008-04-09 07:10:00,95.105,95.105,95.085,95.095,4242600000.0
2008-04-09 07:15:00,95.095,95.135,95.095,95.125,3485200000.0
2008-04-09 07:20:00,95.125,95.215,95.125,95.215,3365700000.0
2008-04-09 07:25:00,95.215,95.24,95.155,95.185,674500000.0
2008-04-09 07:30:00,95.18,95.24,95.17,95.24,737400000.0
2008-04-09 07:35:00,95.24,95.29,95.23,95.28,828400000.0
2008-04-09 07:40:00,95.285,95.31,95.26,95.26,1749200000.0
2008-04-09 07:45:00,95.26,95.265,95.21,95.245,2737100000.0
2008-04-09 07:50:00,95.245,95.255,95.22,95.245,1955300000.0
2008-04-09 07:55:00,95.245,95.28,95.21,95.27,2702800000.0
2008-04-09 08:00:00,95.27,95.295,95.225,95.27,828900000.0
2008-04-09 08:05:00,95.27,95.285,95.25,95.27,2144700000.0
2008-04-09 08:10:00,95.27,95.29,95.25,95.25,1495100000.0
2008-04-09 08:15:00,95.25,95.265,95.2,95.21,721100000.0
2008-04-09 08:20:00,95.21,95.3,95.19,95.3,766100000.0
2008-04-09 08:25:00,95.295,95.3,95.19,95.2,1040700000.0
2008-04-09 08:30:00,95.2,95.215,95.155,95.205,1039500000.0
2008-04-09 08:35:00,95.205,95.235,95.18,95.19,1285100000.0
2008-04-09 08:40:00,95.19,95.21,95.14,95.17,1203700000.0
2008-04-09 08:45:00,95.17,95.18,95.0,95.01,797700000.0
2008-04-09 08:50:00,95.01,95.045,94.995,95.02,521600000.0
2008-04-09 08:55:00,95.02,95.035,94.965,95.02,255000000.0
2008-04-09 09:00:00,95.02,95.06,94.96,95.005,1449400000.0
2008-04-09 09:05:00,95.005,95.07,94.97,95.01,2110000000.0
2008-04-09 09:10:00,95.01,95.095,94.99,95.085,2137800000.0
2008-04-09 09:15:00,95.085,95.12,95.035,95.07,2348200000.0
2008-04-09 09:20:00,95.07,95.13,95.05,95.11,1878300000.0
2008-04-09 09:25:00,95.11,95.17,95.1,95.12,1255800000.0
2008-04-09 09:30:00,95.12,95.125,95.07,95.09,2760500000.0
2008-04-09 09:35:00,95.09,95.095,94.98,94.98,1538800000.0
2008-04-09 09:40:00,94.98,95.015,94.92,94.935,1986400000.0
2008-04-09 09:45:00,94.935,94.965,94.85,94.85,1888400000.0
2008-04-09 09:50:00,94.85,94.86,94.805,94.84,2218400000.0
2008-04-09 09:55:00,94.835,94.92,94.835,94.905,1055300000.0
2008-04-09 10:00:00,94.905,94.95,94.87,94.875,708700000.0
2008-04-09 10:05:00,94.875,94.965,94.84,94.92,1529400000.0
2008-04-09 10:10:00,94.92,94.935,94.88,94.915,668700000.0
2008-04-09 10:15:00,94.915,94.965,94.89,94.9,431900000.0
2008-04-09 10:20:00,94.895,94.905,94.75,94.77,421000000.0
2008-04-09 10:25:00,94.77,94.855,94.755,94.82,262200000.0
2008-04-09 10:30:00,94.815,94.91,94.81,94.83,191640000.0
2008-04-09 10:35:00,94.83,94.88,94.785,94.85,184800000.0
2008-04-09 10:40:00,94.85,94.88,94.84,94.87,113480000.0
2008-04-09 10:45:00,94.87,94.9,94.84,94.9,135760000.0
2008-04-09 10:50:00,94.9,94.955,94.86,94.955,153280000.0
2008-04-09 10:55:00,94.955,95.0,94.94,94.98,153960000.0
2008-04-09 11:00:00,94.98,95.03,94.93,94.96,88500000.0
2008-04-09 11:05:00,94.96,94.97,94.91,94.92,78120000.0
2008-04-09 11:10:00,94.92,94.96,94.92,94.96,117060000.0
2008-04-09 11:15:00,94.96,94.98,94.905,94.915,158160000.0
2008-04-09 11:20:00,94.915,94.995,94.89,94.98,163580000.0
2008-04-09 11:25:00,94.98,94.98,94.895,94.9,139480000.0
2008-04-09 11:30:00,94.9,94.945,94.885,94.94,182380000.0
2008-04-09 11:35:00,94.94,95.02,94.94,95.005,191300000.0
2008-04-09 11:40:00,95.005,95.075,94.995,95.07,211100000.0
2008-04-09 11:45:00,95.07,95.12,95.06,95.1,195900000.0
2008-04-09 11:50:00,95.1,95.12,95.09,95.09,129500000.0
2008-04-09 11:55:00,95.09,95.28,95.09,95.175,342800000.0
2008-04-09 12:00:00,95.185,95.27,95.18,95.22,510800000.0
2008-04-09 12:05:00,95.22,95.23,95.11,95.12,317000000.0
2008-04-09 12:10:00,95.125,95.13,95.065,95.07,518300000.0
2008-04-09 12:15:00,95.07,95.1,95.05,95.06,232900000.0
2008-04-09 12:20:00,95.06,95.14,95.06,95.11,524300000.0
2008-04-09 12:25:00,95.11,95.175,95.11,95.16,257100000.0
2008-04-09 12:30:00,95.16,95.25,95.16,95.21,262900000.0
2008-04-09 12:35:00,95.21,95.31,95.21,95.285,339900000.0
2008-04-09 12:40:00,95.285,95.33,95.275,95.31,531000000.0
2008-04-09 12:45:00,95.31,95.38,95.285,95.355,431100000.0
2008-04-09 12:50:00,95.345,95.36,95.235,95.24,560000000.0
2008-04-09 12:55:00,95.245,95.27,95.24,95.25,146900000.0
2008-04-09 13:00:00,95.25,95.36,95.25,95.345,285600000.0
2008-04-09 13:05:00,95.345,95.42,95.34,95.41,433400000.0
2008-04-09 13:10:00,95.41,95.45,95.395,95.43,306300000.0
2008-04-09 13:15:00,95.43,95.57,95.325,95.56,287800000.0
2008-04-09 13:20:00,95.56,95.56,95.41,95.41,599500000.0
2008-04-09 13:25:00,95.41,95.44,95.33,95.34,324200000.0
2008-04-09 13:30:00,95.34,95.35,95.24,95.26,562200000.0
2008-04-09 13:35:00,95.26,95.27,95.16,95.19,477000000.0
2008-04-09 13:40:00,95.19,95.22,95.15,95.155,203500000.0
2008-04-09 13:45:00,95.155,95.21,95.14,95.19,479600000.0
2008-04-09 13:50:00,95.19,95.19,95.14,95.17,330600000.0
2008-04-09 13:55:00,95.17,95.31,95.165,95.31,438500000.0
2008-04-09 14:00:00,95.31,95.325,95.225,95.23,354400000.0
2008-04-09 14:05:00,95.23,95.31,95.21,95.225,377500000.0
2008-04-09 14:10:00,95.225,95.235,95.17,95.235,363100000.0
2008-04-09 14:15:00,95.225,95.245,95.19,95.23,200500000.0
2008-04-09 14:20:00,95.23,95.24,95.14,95.14,245000000.0
2008-04-09 14:25:00,95.14,95.25,95.14,95.25,282300000.0
2008-04-09 14:30:00,95.25,95.25,95.17,95.2,374600000.0
2008-04-09 14:35:00,95.2,95.2,95.15,95.17,236300000.0
2008-04-09 14:40:00,95.17,95.26,95.15,95.245,150900000.0
2008-04-09 14:45:00,95.245,95.28,95.19,95.19,256800000.0
2008-04-09 14:50:00,95.195,95.22,95.17,95.17,428000000.0
2008-04-09 14:55:00,95.17,95.18,95.04,95.05,437300000.0
2008-04-09 15:00:00,95.05,95.16,95.05,95.13,249700000.0
2008-04-09 15:05:00,95.13,95.295,95.085,95.25,381900000.0
2008-04-09 15:10:00,95.26,95.28,95.18,95.19,277800000.0
2008-04-09 15:15:00,95.195,95.27,95.18,95.21,269800000.0
2008-04-09 15:20:00,95.21,95.25,95.17,95.2,229100000.0
2008-04-09 15:25:00,95.195,95.21,95.15,95.18,140400000.0
2008-04-09 15:30:00,95.18,95.355,95.18,95.3,349600000.0
2008-04-09 15:35:00,95.3,95.36,95.295,95.3,426400000.0
2008-04-09 15:40:00,95.3,95.31,95.11,95.11,342600000.0
2008-04-09 15:45:00,95.11,95.2,95.07,95.13,339900000.0
2008-04-09 15:50:00,95.13,95.18,95.08,95.1,254500000.0
2008-04-09 15:55:00,95.105,95.155,95.08,95.155,512400000.0
2008-04-09 16:00:00,95.155,95.205,95.085,95.115,452800000.0
2008-04-09 16:05:00,95.115,95.12,94.99,95.05,278400000.0
2008-04-09 16:10:00,95.055,95.125,95.01,95.055,179800000.0
2008-04-09 16:15:00,95.06,95.19,95.035,95.125,326800000.0
2008-04-09 16:20:00,95.13,95.185,95.125,95.16,266200000.0
2008-04-09 16:25:00,95.16,95.19,95.08,95.13,455900000.0
2008-04-09 16:30:00,95.13,95.16,95.05,95.065,447300000.0
2008-04-09 16:35:00,95.065,95.085,94.97,95.03,279600000.0
2008-04-09 16:40:00,95.03,95.04,94.93,94.96,308300000.0
2008-04-09 16:45:00,94.96,95.1,94.95,95.075,237400000.0
2008-04-09 16:50:00,95.075,95.165,95.035,95.15,284400000.0
2008-04-09 16:55:00,95.15,95.165,94.96,94.99,425700000.0
2008-04-09 17:00:00,94.98,95.11,94.98,95.07,463300000.0
2008-04-09 17:05:00,95.07,95.07,95.0,95.01,246900000.0
2008-04-09 17:10:00,95.01,95.09,95.01,95.05,213600000.0
2008-04-09 17:15:00,95.05,95.05,94.995,95.02,222200000.0
2008-04-09 17:20:00,95.02,95.07,94.945,94.955,269900000.0
2008-04-09 17:25:00,94.955,95.03,94.875,94.885,251900000.0
2008-04-09 17:30:00,94.885,94.915,94.76,94.78,344800000.0
2008-04-09 17:35:00,94.78,94.78,94.595,94.665,384400000.0
2008-04-09 17:40:00,94.665,94.71,94.615,94.66,319500000.0
2008-04-09 17:45:00,94.655,94.8,94.655,94.73,358500000.0
2008-04-09 17:50:00,94.725,94.76,94.53,94.54,272300000.0
2008-04-09 17:55:00,94.54,94.57,94.435,94.52,320100000.0
2008-04-09 18:00:00,94.52,94.66,94.515,94.65,211300000.0
2008-04-09 18:05:00,94.65,94.72,94.65,94.67,177600000.0
2008-04-09 18:10:00,94.67,94.68,94.55,94.62,265800000.0
2008-04-09 18:15:00,94.62,94.66,94.605,94.61,158600000.0
2008-04-09 18:20:00,94.61,94.615,94.53,94.605,273000000.0
2008-04-09 18:25:00,94.605,94.69,94.58,94.68,626500000.0
2008-04-09 18:30:00,94.68,94.79,94.64,94.79,308000000.0
2008-04-09 18:35:00,94.785,94.815,94.75,94.77,245100000.0
2008-04-09 18:40:00,94.76,94.765,94.625,94.64,203000000.0
2008-04-09 18:45:00,94.64,94.69,94.495,94.57,303000000.0
2008-04-09 18:50:00,94.555,94.665,94.54,94.54,297600000.0
2008-04-09 18:55:00,94.54,94.54,94.285,94.425,526300000.0
2008-04-09 19:00:00,94.425,94.55,94.38,94.545,283600000.0
2008-04-09 19:05:00,94.54,94.61,94.41,94.585,444700000.0
2008-04-09 19:10:00,94.585,94.62,94.535,94.54,332700000.0
2008-04-09 19:15:00,94.54,94.64,94.54,94.62,409600000.0
2008-04-09 19:20:00,94.62,94.665,94.57,94.585,263900000.0
2008-04-09 19:25:00,94.585,94.63,94.52,94.535,364300000.0
2008-04-09 19:30:00,94.535,94.55,94.48,94.5,284500000.0
2008-04-09 19:35:00,94.5,94.63,94.5,94.62,352000000.0
2008-04-09 19:40:00,94.62,94.67,94.595,94.67,201200000.0
2008-04-09 19:45:00,94.67,94.68,94.61,94.64,159000000.0
2008-04-09 19:50:00,94.64,94.655,94.625,94.65,102100000.0
2008-04-09 19:55:00,94.65,94.65,94.54,94.575,415100000.0
2008-04-09 20:00:00,94.575,94.66,94.575,94.625,597200000.0
2008-04-09 20:05:00,94.625,94.625,94.54,94.595,341200000.0
2008-04-09 20:10:00,94.595,94.595,94.47,94.47,375500000.0
2008-04-09 20:15:00,94.47,94.495,94.43,94.48,320000000.0
2008-04-09 20:20:00,94.49,94.5,94.48,94.5,151500000.0
2008-04-09 20:25:00,94.5,94.5,94.41,94.42,190600000.0
2008-04-09 20:30:00,94.42,94.45,94.38,94.4,350800000.0
2008-04-09 20:35:00,94.405,94.48,94.39,94.47,300700000.0
2008-04-09 20:40:00,94.47,94.5,94.45,94.46,151200000.0
2008-04-09 20:45:00,94.46,94.475,94.43,94.43,248000000.0
2008-04-09 20:50:00,94.43,94.475,94.39,94.39,287100000.0
2008-04-09 20:55:00,94.39,94.48,94.36,94.48,511400000.0
2008-04-09 21:00:00,94.48,94.51,94.43,94.44,224500000.0
2008-04-09 21:05:00,94.44,94.46,94.395,94.42,250700000.0
2008-04-09 21:10:00,94.42,94.45,94.35,94.45,156300000.0
2008-04-09 21:15:00,94.45,94.5,94.41,94.5,94800000.0
2008-04-09 21:20:00,94.5,94.51,94.43,94.43,181800000.0
2008-04-09 21:25:00,94.43,94.46,94.42,94.42,67800000.0
2008-04-09 21:30:00,94.42,94.45,94.41,94.43,101300000.0
2008-04-09 21:35:00,94.43,94.6,94.43,94.59,204700000.0
2008-04-09 21:40:00,94.59,94.59,94.49,94.53,101800000.0
2008-04-09 21:45:00,94.53,94.55,94.51,94.51,86000000.0
2008-04-09 21:50:00,94.51,94.51,94.41,94.43,163100000.0
2008-04-09 21:55:00,94.43,94.5,94.42,94.49,141700000.0
2008-04-09 22:00:00,94.49,94.53,94.41,94.43,155800000.0
2008-04-09 22:05:00,94.43,94.46,94.38,94.45,250100000.0
2008-04-09 22:10:00,94.45,94.47,94.43,94.44,118300000.0
2008-04-09 22:15:00,94.44,94.55,94.43,94.52,157100000.0
2008-04-09 22:20:00,94.52,94.52,94.425,94.48,228500000.0
2008-04-09 22:25:00,94.48,94.51,94.45,94.5,92800000.0
2008-04-09 22:30:00,94.5,94.53,94.45,94.46,78000000.0
2008-04-09 22:35:00,94.46,94.47,94.425,94.45,142900000.0
2008-04-09 22:40:00,94.45,94.49,94.42,94.465,181100000.0
2008-04-09 22:45:00,94.465,94.51,94.43,94.44,157000000.0
2008-04-09 22:50:00,94.44,94.49,94.42,94.455,183700000.0
2008-04-09 22:55:00,94.455,94.52,94.455,94.485,192800000.0
2008-04-09 23:00:00,94.485,94.52,94.45,94.515,1449100000.0
2008-04-09 23:05:00,94.515,94.52,94.475,94.51,92700000.0
2008-04-09 23:10:00,94.51,94.64,94.51,94.6,444200000.0
2008-04-09 23:15:00,94.6,94.605,94.55,94.555,289600000.0
2008-04-09 23:20:00,94.555,94.565,94.54,94.54,38800000.0
2008-04-09 23:25:00,94.54,94.57,94.535,94.54,51800000.0
2008-04-09 23:30:00,94.54,94.54,94.45,94.48,142700000.0
2008-04-09 23:35:00,94.48,94.51,94.47,94.48,90600000.0
2008-04-09 23:40:00,94.48,94.5,94.46,94.46,300300000.0
2008-04-09 23:45:00,94.46,94.48,94.45,94.47,171100000.0
2008-04-09 23:50:00,94.47,94.47,94.41,94.42,119100000.0
2008-04-09 23:55:00,94.42,94.53,94.42,94.53,192300000.0
2008-04-10 00:00:00,94.53,94.63,94.51,94.63,301600000.0
2008-04-10 00:05:00,94.63,94.64,94.54,94.54,139100000.0
2008-04-10 00:10:00,94.54,94.7,94.54,94.665,681100000.0
2008-04-10 00:15:00,94.665,94.68,94.64,94.66,367300000.0
2008-04-10 00:20:00,94.66,94.67,94.64,94.64,311000000.0
2008-04-10 00:25:00,94.64,94.64,94.61,94.62,207300000.0
2008-04-10 00:30:00,94.62,94.68,94.62,94.66,446800000.0
2008-04-10 00:35:00,94.66,94.69,94.655,94.67,364500000.0
2008-04-10 00:40:00,94.67,94.67,94.62,94.63,336200000.0
2008-04-10 00:45:00,94.63,94.66,94.6,94.635,272800000.0
2008-04-10 00:50:00,94.635,94.635,94.605,94.63,209200000.0
2008-04-10 00:55:00,94.63,94.63,94.58,94.62,516200000.0
2008-04-10 01:00:00,94.62,94.64,94.59,94.59,194200000.0
2008-04-10 01:05:00,94.59,94.64,94.58,94.62,388400000.0
2008-04-10 01:10:00,94.62,94.65,94.6,94.62,722500000.0
2008-04-10 01:15:00,94.62,94.66,94.62,94.66,347000000.0
2008-04-10 01:20:00,94.66,94.67,94.65,94.66,414300000.0
2008-04-10 01:25:00,94.66,94.69,94.64,94.65,398500000.0
2008-04-10 01:30:00,94.65,94.7,94.575,94.58,545000000.0
2008-04-10 01:35:00,94.58,94.62,94.56,94.56,652800000.0
2008-04-10 01:40:00,94.56,94.62,94.56,94.6,634500000.0
2008-04-10 01:45:00,94.6,94.64,94.58,94.6,871300000.0
2008-04-10 01:50:00,94.6,94.65,94.58,94.6,884000000.0
2008-04-10 01:55:00,94.6,94.61,94.555,94.585,603500000.0
2008-04-10 02:00:00,94.585,94.61,94.48,94.53,1357000000.0
2008-04-10 02:05:00,94.53,94.63,94.49,94.6,1430300000.0
2008-04-10 02:10:00,94.595,94.6,94.45,94.46,1118300000.0
2008-04-10 02:15:00,94.46,94.48,94.39,94.48,995100000.0
2008-04-10 02:20:00,94.48,94.54,94.265,94.35,1572300000.0
2008-04-10 02:25:00,94.37,94.385,94.26,94.34,1465700000.0
2008-04-10 02:30:00,94.34,94.475,94.34,94.395,1274000000.0
2008-04-10 02:35:00,94.39,94.46,94.38,94.4,1437700000.0
2008-04-10 02:40:00,94.4,94.5,94.395,94.46,2293300000.0
2008-04-10 02:45:00,94.46,94.46,94.38,94.45,2116600000.0
2008-04-10 02:50:00,94.45,94.49,94.43,94.46,1533800000.0
2008-04-10 02:55:00,94.46,94.46,94.29,94.33,2310700000.0
2008-04-10 03:00:00,94.33,94.46,94.325,94.46,2899900000.0
2008-04-10 03:05:00,94.46,94.51,94.42,94.47,2475800000.0
2008-04-10 03:10:00,94.47,94.5,94.375,94.41,1084900000.0
2008-04-10 03:15:00,94.41,94.43,94.19,94.22,2518100000.0
2008-04-10 03:20:00,94.22,94.235,94.16,94.18,2363200000.0
2008-04-10 03:25:00,94.18,94.29,94.17,94.25,2426100000.0
2008-04-10 03:30:00,94.25,94.56,94.23,94.555,2172700000.0
2008-04-10 03:35:00,94.555,94.57,94.47,94.49,2674400000.0
2008-04-10 03:40:00,94.51,94.575,94.5,94.545,2201100000.0
2008-04-10 03:45:00,94.545,94.68,94.545,94.68,2130800000.0
2008-04-10 03:50:00,94.68,94.705,94.625,94.67,1670000000.0
2008-04-10 03:55:00,94.68,94.685,94.63,94.63,1609400000.0
2008-04-10 04:00:00,94.63,94.64,94.55,94.59,1740500000.0
2008-04-10 04:05:00,94.59,94.59,94.44,94.47,1916400000.0
2008-04-10 04:10:00,94.47,94.49,94.41,94.43,2055800000.0
2008-04-10 04:15:00,94.43,94.485,94.43,94.46,1537900000.0
2008-04-10 04:20:00,94.46,94.53,94.455,94.515,1423600000.0
2008-04-10 04:25:00,94.515,94.555,94.505,94.53,613100000.0
2008-04-10 04:30:00,94.53,94.555,94.49,94.5,1239300000.0
2008-04-10 04:35:00,94.5,94.53,94.47,94.53,1321500000.0
2008-04-10 04:40:00,94.53,94.56,94.51,94.54,1349400000.0
2008-04-10 04:45:00,94.54,94.54,94.46,94.48,1359700000.0
2008-04-10 04:50:00,94.48,94.5,94.45,94.47,1213900000.0
2008-04-10 04:55:00,94.47,94.48,94.45,94.48,762800000.0
2008-04-10 05:00:00,94.48,94.49,94.44,94.48,975600000.0
2008-04-10 05:05:00,94.48,94.53,94.48,94.52,1063800000.0
2008-04-10 05:10:00,94.52,94.56,94.52,94.52,1334500000.0
2008-04-10 05:15:00,94.52,94.57,94.52,94.53,1343300000.0
2008-04-10 05:20:00,94.53,94.54,94.51,94.51,732800000.0
2008-04-10 05:25:00,94.51,94.57,94.51,94.565,338200000.0
2008-04-10 05:30:00,94.565,94.565,94.5,94.51,987900000.0
2008-04-10 05:35:00,94.51,94.51,94.48,94.5,795300000.0
2008-04-10 05:40:00,94.5,94.51,94.45,94.47,906000000.0
2008-04-10 05:45:00,94.47,94.47,94.36,94.37,2250300000.0
2008-04-10 05:50:00,94.37,94.37,94.24,94.24,2552100000.0
2008-04-10 05:55:00,94.24,94.28,94.18,94.23,2614100000.0
2008-04-10 06:00:00,94.23,94.36,94.22,94.35,2309900000.0
2008-04-10 06:05:00,94.35,94.37,94.26,94.26,1668800000.0
2008-04-10 06:10:00,94.26,94.34,94.26,94.33,878500000.0
2008-04-10 06:15:00,94.335,94.34,94.19,94.26,1177200000.0
2008-04-10 06:20:00,94.26,94.27,94.21,94.26,703500000.0
2008-04-10 06:25:00,94.26,94.26,94.18,94.215,1123500000.0
2008-04-10 06:30:00,94.22,94.245,94.1,94.14,2115200000.0
2008-04-10 06:35:00,94.14,94.17,94.12,94.15,1909400000.0
2008-04-10 06:40:00,94.15,94.255,94.125,94.17,1721000000.0
2008-04-10 06:45:00,94.17,94.175,94.09,94.17,1828300000.0
2008-04-10 06:50:00,94.17,94.2,94.15,94.175,1487900000.0
2008-04-10 06:55:00,94.175,94.24,94.16,94.195,2201700000.0
2008-04-10 07:00:00,94.195,94.215,94.11,94.12,1198800000.0
2008-04-10 07:05:00,94.12,94.15,94.08,94.12,1949900000.0
2008-04-10 07:10:00,94.12,94.18,94.12,94.18,1583100000.0
2008-04-10 07:15:00,94.18,94.18,94.13,94.155,967800000.0
2008-04-10 07:20:00,94.155,94.215,94.155,94.185,1206400000.0
2008-04-10 07:25:00,94.185,94.195,94.09,94.16,1344900000.0
2008-04-10 07:30:00,94.16,94.17,94.1,94.1,1247500000.0
2008-04-10 07:35:00,94.1,94.13,94.05,94.09,1467300000.0
2008-04-10 07:40:00,94.09,94.155,94.08,94.135,1640800000.0
2008-04-10 07:45:00,94.135,94.14,94.025,94.025,1647300000.0
2008-04-10 07:50:00,94.025,94.035,93.79,93.86,2002600000.0
2008-04-10 07:55:00,93.86,93.88,93.67,93.865,2584100000.0
2008-04-10 08:00:00,93.865,93.93,93.75,93.91,1676200000.0
2008-04-10 08:05:00,93.91,93.94,93.82,93.83,618900000.0
2008-04-10 08:10:00,93.83,93.85,93.73,93.805,1046900000.0
2008-04-10 08:15:00,93.805,93.925,93.805,93.89,571400000.0
2008-04-10 08:20:00,93.9,93.945,93.875,93.945,648100000.0
2008-04-10 08:25:00,93.945,93.97,93.89,93.935,478500000.0
2008-04-10 08:30:00,93.935,94.005,93.935,93.985,339000000.0
2008-04-10 08:35:00,93.985,94.185,93.985,94.18,855500000.0
2008-04-10 08:40:00,94.18,94.195,94.14,94.17,676500000.0
2008-04-10 08:45:00,94.17,94.18,94.075,94.085,510900000.0
2008-04-10 08:50:00,94.085,94.135,94.065,94.125,358700000.0
2008-04-10 08:55:00,94.125,94.235,94.11,94.225,832800000.0
2008-04-10 09:00:00,94.225,94.225,94.13,94.185,609200000.0
2008-04-10 09:05:00,94.185,94.31,94.175,94.245,1102700000.0
2008-04-10 09:10:00,94.245,94.25,94.135,94.155,712400000.0
2008-04-10 09:15:00,94.155,94.165,94.065,94.095,1110500000.0
2008-04-10 09:20:00,94.095,94.11,94.045,94.075,727900000.0
2008-04-10 09:25:00,94.075,94.15,94.065,94.125,883400000.0
2008-04-10 09:30:00,94.125,94.205,94.12,94.135,630800000.0
2008-04-10 09:35:00,94.135,94.19,94.135,94.18,795100000.0
2008-04-10 09:40:00,94.18,94.305,94.18,94.215,1036600000.0
2008-04-10 09:45:00,94.215,94.255,94.205,94.25,454600000.0
2008-04-10 09:50:00,94.25,94.32,94.18,94.195,716700000.0
2008-04-10 09:55:00,94.195,94.28,94.185,94.225,829300000.0
2008-04-10 10:00:00,94.225,94.225,94.105,94.19,686100000.0
2008-04-10 10:05:00,94.19,94.24,94.18,94.195,794300000.0
2008-04-10 10:10:00,94.195,94.215,94.085,94.085,815300000.0
2008-04-10 10:15:00,94.085,94.135,94.045,94.125,729200000.0
2008-04-10 10:20:00,94.13,94.13,93.965,93.995,437500000.0
2008-04-10 10:25:00,93.995,94.04,93.835,93.85,903300000.0
2008-04-10 10:30:00,93.85,93.945,93.805,93.88,838000000.0
2008-04-10 10:35:00,93.88,93.895,93.815,93.855,1139000000.0
2008-04-10 10:40:00,93.855,93.93,93.785,93.885,1426300000.0
2008-04-10 10:45:00,93.885,93.895,93.765,93.86,1430200000.0
2008-04-10 10:50:00,93.86,93.91,93.77,93.855,1686800000.0
2008-04-10 10:55:00,93.855,93.865,93.68,93.815,1278000000.0
2008-04-10 11:00:00,93.815,93.815,93.735,93.76,802500000.0
2008-04-10 11:05:00,93.765,93.84,93.735,93.8,561100000.0
2008-04-10 11:10:00,93.795,93.8,93.645,93.655,796800000.0
2008-04-10 11:15:00,93.655,93.79,93.64,93.645,1221900000.0
2008-04-10 11:20:00,93.645,93.685,93.62,93.675,1314800000.0
2008-04-10 11:25:00,93.675,93.685,93.515,93.63,1912000000.0
2008-04-10 11:30:00,93.63,93.675,93.525,93.67,1214800000.0
2008-04-10 11:35:00,93.67,93.685,93.575,93.635,1308100000.0
2008-04-10 11:40:00,93.635,93.66,93.585,93.615,781900000.0
2008-04-10 11:45:00,93.615,93.67,93.615,93.65,875500000.0
2008-04-10 11:50:00,93.65,93.835,93.645,93.81,1285300000.0
2008-04-10 11:55:00,93.81,93.82,93.75,93.765,1524600000.0
2008-04-10 12:00:00,93.765,93.765,93.66,93.715,938600000.0
2008-04-10 12:05:00,93.715,93.745,93.635,93.745,924600000.0
2008-04-10 12:10:00,93.745,93.765,93.67,93.73,1067700000.0
2008-04-10 12:15:00,93.73,93.735,93.665,93.705,946000000.0
2008-04-10 12:20:00,93.705,93.735,93.675,93.675,961600000.0
2008-04-10 12:25:00,93.675,93.695,93.645,93.67,810300000.0
2008-04-10 12:30:00,93.67,93.7,93.665,93.675,397800000.0
2008-04-10 12:35:00,93.68,93.785,93.665,93.765,903400000.0
2008-04-10 12:40:00,93.765,93.785,93.745,93.745,796300000.0
2008-04-10 12:45:00,93.745,93.77,93.705,93.725,930000000.0
2008-04-10 12:50:00,93.725,93.83,93.68,93.82,641500000.0
2008-04-10 12:55:00,93.82,93.905,93.77,93.865,295200000.0
2008-04-10 13:00:00,93.9,93.945,93.73,93.75,311600000.0
2008-04-10 13:05:00,93.75,93.805,93.58,93.63,471100000.0
2008-04-10 13:10:00,93.63,93.65,93.39,93.475,430000000.0
2008-04-10 13:15:00,93.48,93.6,93.345,93.425,470800000.0
2008-04-10 13:20:00,93.425,93.5,93.42,93.5,280300000.0
2008-04-10 13:25:00,93.5,93.52,93.44,93.455,254100000.0
2008-04-10 13:30:00,93.45,93.56,93.42,93.54,330800000.0
2008-04-10 13:35:00,93.54,93.57,93.5,93.57,241300000.0
2008-04-10 13:40:00,93.57,93.6,93.49,93.515,241100000.0
2008-04-10 13:45:00,93.505,93.58,93.43,93.57,214200000.0
2008-04-10 13:50:00,93.57,93.58,93.525,93.555,166800000.0
2008-04-10 13:55:00,93.555,93.62,93.545,93.575,391100000.0
2008-04-10 14:00:00,93.575,93.6,93.52,93.57,210000000.0
2008-04-10 14:05:00,93.57,93.605,93.505,93.515,238300000.0
2008-04-10 14:10:00,93.515,93.57,93.455,93.55,221800000.0
2008-04-10 14:15:00,93.55,93.58,93.465,93.48,216100000.0
2008-04-10 14:20:00,93.48,93.53,93.425,93.51,327200000.0
2008-04-10 14:25:00,93.51,93.625,93.505,93.55,368400000.0
2008-04-10 14:30:00,93.6,93.69,93.5,93.66,401500000.0
2008-04-10 14:35:00,93.66,93.7,93.63,93.665,280300000.0
2008-04-10 14:40:00,93.665,93.735,93.61,93.63,298300000.0
2008-04-10 14:45:00,93.63,93.79,93.63,93.78,213500000.0
2008-04-10 14:50:00,93.78,93.87,93.75,93.76,419900000.0
2008-04-10 14:55:00,93.76,93.82,93.73,93.78,250500000.0
2008-04-10 15:00:00,93.77,93.84,93.76,93.8,328200000.0
2008-04-10 15:05:00,93.785,93.85,93.785,93.81,328800000.0
2008-04-10 15:10:00,93.81,93.95,93.8,93.89,524000000.0
2008-04-10 15:15:00,93.89,93.98,93.83,93.92,536700000.0
2008-04-10 15:20:00,93.92,93.99,93.915,93.95,469600000.0
2008-04-10 15:25:00,93.95,93.98,93.93,93.96,313300000.0
2008-04-10 15:30:00,93.96,94.045,93.93,93.97,518100000.0
2008-04-10 15:35:00,93.97,93.97,93.82,93.83,307900000.0
2008-04-10 15:40:00,93.83,93.89,93.74,93.76,364000000.0
2008-04-10 15:45:00,93.76,93.77,93.66,93.67,372800000.0
2008-04-10 15:50:00,93.68,93.74,93.64,93.735,358200000.0
2008-04-10 15:55:00,93.735,93.765,93.595,93.63,282600000.0
2008-04-10 16:00:00,93.625,93.66,93.48,93.48,411800000.0
2008-04-10 16:05:00,93.48,93.58,93.43,93.52,642600000.0
2008-04-10 16:10:00,93.52,93.61,93.5,93.6,355500000.0
2008-04-10 16:15:00,93.59,93.64,93.555,93.605,267600000.0
2008-04-10 16:20:00,93.605,93.78,93.585,93.735,390600000.0
2008-04-10 16:25:00,93.75,93.81,93.72,93.77,317400000.0
2008-04-10 16:30:00,93.77,93.84,93.655,93.67,301600000.0
2008-04-10 16:35:00,93.67,93.67,93.57,93.62,279000000.0
2008-04-10 16:40:00,93.62,93.87,93.62,93.84,518600000.0
2008-04-10 16:45:00,93.84,93.92,93.83,93.89,467500000.0
2008-04-10 16:50:00,93.89,93.935,93.865,93.92,431200000.0
2008-04-10 16:55:00,93.92,94.13,93.9,94.12,449400000.0
2008-04-10 17:00:00,94.12,94.12,94.02,94.05,394800000.0
2008-04-10 17:05:00,94.05,94.315,94.05,94.25,615800000.0
2008-04-10 17:10:00,94.25,94.35,94.215,94.3,589600000.0
2008-04-10 17:15:00,94.285,94.69,94.27,94.65,470200000.0
2008-04-10 17:20:00,94.65,94.72,94.555,94.555,366600000.0
2008-04-10 17:25:00,94.555,94.575,94.36,94.38,460700000.0
2008-04-10 17:30:00,94.385,94.58,94.36,94.55,463700000.0
2008-04-10 17:35:00,94.55,94.67,94.495,94.53,491000000.0
2008-04-10 17:40:00,94.53,94.84,94.51,94.83,445400000.0
2008-04-10 17:45:00,94.84,94.88,94.77,94.77,363400000.0
2008-04-10 17:50:00,94.77,94.87,94.725,94.82,374900000.0
2008-04-10 17:55:00,94.815,94.91,94.8,94.82,310900000.0
2008-04-10 18:00:00,94.82,94.875,94.78,94.82,352800000.0
2008-04-10 18:05:00,94.82,94.84,94.755,94.77,232800000.0
2008-04-10 18:10:00,94.77,94.77,94.64,94.69,240500000.0
2008-04-10 18:15:00,94.69,94.74,94.665,94.72,257500000.0
2008-04-10 18:20:00,94.72,94.785,94.72,94.77,280700000.0
2008-04-10 18:25:00,94.77,94.795,94.71,94.795,279100000.0
2008-04-10 18:30:00,94.795,94.89,94.77,94.88,402900000.0
2008-04-10 18:35:00,94.88,95.105,94.86,95.02,320200000.0
2008-04-10 18:40:00,95.02,95.045,94.96,95.035,255000000.0
2008-04-10 18:45:00,95.04,95.045,94.815,94.825,375700000.0
2008-04-10 18:50:00,94.825,94.855,94.77,94.81,309000000.0
2008-04-10 18:55:00,94.81,94.85,94.78,94.79,227300000.0
2008-04-10 19:00:00,94.79,94.86,94.78,94.83,170200000.0
2008-04-10 19:05:00,94.83,94.865,94.805,94.84,140600000.0
2008-04-10 19:10:00,94.85,94.935,94.83,94.87,290700000.0
2008-04-10 19:15:00,94.87,94.87,94.79,94.81,407500000.0
2008-04-10 19:20:00,94.81,94.84,94.79,94.81,347400000.0
2008-04-10 19:25:00,94.81,94.9,94.81,94.85,241500000.0
2008-04-10 19:30:00,94.85,94.96,94.83,94.91,255700000.0
2008-04-10 19:35:00,94.91,94.99,94.86,94.915,507500000.0
2008-04-10 19:40:00,94.915,94.98,94.91,94.95,551700000.0
2008-04-10 19:45:00,94.95,95.02,94.945,94.97,258300000.0
2008-04-10 19:50:00,94.97,95.06,94.93,94.93,700900000.0
2008-04-10 19:55:00,94.93,95.03,94.88,94.88,387700000.0
2008-04-10 20:00:00,94.88,94.96,94.87,94.93,500600000.0
2008-04-10 20:05:00,94.93,94.945,94.87,94.91,534800000.0
2008-04-10 20:10:00,94.91,95.0,94.91,94.92,385900000.0
2008-04-10 20:15:00,94.92,94.94,94.83,94.94,295100000.0
2008-04-10 20:20:00,94.94,94.96,94.805,94.815,445900000.0
2008-04-10 20:25:00,94.81,94.81,94.715,94.78,726800000.0
2008-04-10 20:30:00,94.78,94.815,94.69,94.815,634500000.0
2008-04-10 20:35:00,94.815,94.92,94.815,94.85,413500000.0
2008-04-10 20:40:00,94.845,94.885,94.775,94.865,569500000.0
2008-04-10 20:45:00,94.865,94.885,94.795,94.85,344100000.0
2008-04-10 20:50:00,94.85,94.905,94.815,94.89,341100000.0
2008-04-10 20:55:00,94.89,95.035,94.84,95.01,583600000.0
2008-04-10 21:00:00,95.01,95.06,94.99,95.0,249800000.0
2008-04-10 21:05:00,95.0,95.07,94.995,95.07,120700000.0
2008-04-10 21:10:00,95.07,95.07,94.93,94.94,157000000.0
2008-04-10 21:15:00,94.94,95.0,94.94,94.97,86700000.0
2008-04-10 21:20:00,94.97,94.98,94.94,94.98,113600000.0
2008-04-10 21:25:00,94.98,95.005,94.93,94.99,129700000.0
2008-04-10 21:30:00,94.99,94.99,94.71,94.75,214900000.0
2008-04-10 21:35:00,94.75,94.8,94.74,94.78,232100000.0
2008-04-10 21:40:00,94.78,94.8,94.695,94.72,233900000.0
2008-04-10 21:45:00,94.72,94.73,94.68,94.73,144200000.0
2008-04-10 21:50:00,94.73,94.84,94.71,94.84,175100000.0
2008-04-10 21:55:00,94.84,94.915,94.84,94.9,151200000.0
2008-04-10 22:00:00,94.9,94.9,94.855,94.88,158500000.0
2008-04-10 22:05:00,94.88,94.98,94.88,94.965,137100000.0
2008-04-10 22:10:00,94.96,94.975,94.93,94.955,57000000.0
2008-04-10 22:15:00,94.96,94.99,94.92,94.96,88300000.0
2008-04-10 22:20:00,94.96,94.96,94.92,94.95,219000000.0
2008-04-10 22:25:00,94.95,95.03,94.95,94.975,86300000.0
2008-04-10 22:30:00,94.975,94.985,94.95,94.96,63700000.0
2008-04-10 22:35:00,94.96,95.04,94.95,94.98,178800000.0
2008-04-10 22:40:00,94.99,95.04,94.99,95.015,168000000.0
2008-04-10 22:45:00,95.01,95.04,94.965,94.975,203800000.0
2008-04-10 22:50:00,94.975,95.025,94.97,95.025,93900000.0
2008-04-10 22:55:00,95.02,95.07,95.02,95.025,75700000.0
2008-04-10 23:00:00,95.025,95.025,94.87,94.895,612800000.0
2008-04-10 23:05:00,94.895,94.93,94.875,94.905,221000000.0
2008-04-10 23:10:00,94.905,94.93,94.89,94.91,74200000.0
2008-04-10 23:15:00,94.91,94.93,94.895,94.9,125900000.0
2008-04-10 23:20:00,94.9,94.9,94.8,94.83,176600000.0
2008-04-10 23:25:00,94.83,94.83,94.75,94.755,81700000.0
2008-04-10 23:30:00,94.755,94.8,94.75,94.78,103300000.0
2008-04-10 23:35:00,94.78,94.82,94.78,94.81,89200000.0
2008-04-10 23:40:00,94.81,94.81,94.79,94.79,149100000.0
2008-04-10 23:45:00,94.79,94.79,94.75,94.75,220000000.0
2008-04-10 23:50:00,94.75,94.77,94.75,94.77,16900000.0
2008-04-10 23:55:00,94.77,94.79,94.75,94.79,41700000.0
2008-04-11 00:00:00,94.79,94.83,94.79,94.82,302500000.0
2008-04-11 00:05:00,94.82,94.84,94.8,94.81,332000000.0
2008-04-11 00:10:00,94.81,94.89,94.81,94.83,1036400000.0
2008-04-11 00:15:00,94.83,94.87,94.78,94.82,844900000.0
2008-04-11 00:20:00,94.82,94.83,94.795,94.795,296300000.0
2008-04-11 00:25:00,94.79,94.8,94.785,94.79,131600000.0
2008-04-11 00:30:00,94.79,94.8,94.75,94.77,365400000.0
2008-04-11 00:35:00,94.765,94.79,94.76,94.79,423700000.0
2008-04-11 00:40:00,94.78,94.81,94.78,94.81,371300000.0
2008-04-11 00:45:00,94.81,94.84,94.8,94.81,473300000.0
2008-04-11 00:50:00,94.81,95.05,94.8,95.05,656200000.0
2008-04-11 00:55:00,95.05,95.16,95.05,95.1,1283900000.0
2008-04-11 01:00:00,95.09,95.14,95.06,95.07,790500000.0
2008-04-11 01:05:00,95.08,95.08,94.96,94.99,768700000.0
2008-04-11 01:10:00,94.99,95.01,94.92,94.96,1530400000.0
2008-04-11 01:15:00,94.96,94.96,94.89,94.95,1091500000.0
2008-04-11 01:20:00,94.95,94.95,94.92,94.93,489500000.0
2008-04-11 01:25:00,94.93,94.93,94.88,94.885,623800000.0
2008-04-11 01:30:00,94.885,94.94,94.88,94.93,419100000.0
2008-04-11 01:35:00,94.93,94.98,94.93,94.97,499900000.0
2008-04-11 01:40:00,94.97,95.01,94.95,94.98,970200000.0
2008-04-11 01:45:00,94.98,94.99,94.88,94.905,1498500000.0
2008-04-11 01:50:00,94.905,94.92,94.87,94.87,1057400000.0
2008-04-11 01:55:00,94.87,94.87,94.72,94.79,2000600000.0
2008-04-11 02:00:00,94.79,94.97,94.79,94.9,1871400000.0
2008-04-11 02:05:00,94.9,94.92,94.87,94.88,1152900000.0
2008-04-11 02:10:00,94.88,94.89,94.84,94.86,1596900000.0
2008-04-11 02:15:00,94.86,94.86,94.78,94.79,1591400000.0
2008-04-11 02:20:00,94.79,94.84,94.78,94.82,1277600000.0
2008-04-11 02:25:00,94.82,94.88,94.8,94.88,1288800000.0
2008-04-11 02:30:00,94.88,95.0,94.88,94.98,1762700000.0
2008-04-11 02:35:00,94.98,94.98,94.92,94.96,898000000.0
2008-04-11 02:40:00,94.96,95.03,94.95,94.965,1703200000.0
2008-04-11 02:45:00,94.965,94.99,94.94,94.97,1383600000.0
2008-04-11 02:50:00,94.97,94.99,94.94,94.94,1379600000.0
2008-04-11 02:55:00,94.94,95.04,94.9,95.0,2230400000.0
2008-04-11 03:00:00,95.0,95.02,94.9,94.9,1676500000.0
2008-04-11 03:05:00,94.9,94.97,94.89,94.91,976900000.0
2008-04-11 03:10:00,94.91,94.91,94.87,94.875,1290700000.0
2008-04-11 03:15:00,94.875,94.89,94.84,94.89,1573300000.0
2008-04-11 03:20:00,94.89,94.9,94.86,94.9,543100000.0
2008-04-11 03:25:00,94.9,94.95,94.885,94.91,465000000.0
2008-04-11 03:30:00,94.91,94.955,94.91,94.95,133300000.0
2008-04-11 03:35:00,94.95,94.965,94.94,94.96,146600000.0
2008-04-11 03:40:00,94.96,95.055,94.955,95.05,386700000.0
2008-04-11 03:45:00,95.05,95.19,95.035,95.16,378900000.0
2008-04-11 03:50:00,95.16,95.16,95.08,95.12,1634300000.0
2008-04-11 03:55:00,95.12,95.15,95.045,95.11,1184600000.0
2008-04-11 04:00:00,95.11,95.15,95.06,95.07,1294000000.0
2008-04-11 04:05:00,95.06,95.09,95.03,95.08,1637000000.0
2008-04-11 04:10:00,95.08,95.25,95.075,95.25,1250500000.0
2008-04-11 04:15:00,95.25,95.35,95.21,95.34,942900000.0
2008-04-11 04:20:00,95.34,95.39,95.21,95.24,1519400000.0
2008-04-11 04:25:00,95.24,95.315,95.235,95.24,1290700000.0
2008-04-11 04:30:00,95.24,95.305,95.185,95.185,465800000.0
2008-04-11 04:35:00,95.185,95.195,95.09,95.11,1366800000.0
2008-04-11 04:40:00,95.11,95.17,95.11,95.16,243000000.0
2008-04-11 04:45:00,95.165,95.19,95.145,95.15,490600000.0
2008-04-11 04:50:00,95.15,95.16,95.09,95.125,702900000.0
2008-04-11 04:55:00,95.12,95.14,95.07,95.07,421000000.0
2008-04-11 05:00:00,95.07,95.09,95.045,95.075,289700000.0
2008-04-11 05:05:00,95.075,95.075,95.01,95.01,583600000.0
2008-04-11 05:10:00,95.015,95.075,94.97,94.99,788700000.0
2008-04-11 05:15:00,94.99,95.04,94.98,94.99,860500000.0
2008-04-11 05:20:00,94.99,95.03,94.99,95.01,951500000.0
2008-04-11 05:25:00,95.01,95.02,94.99,95.0,811200000.0
2008-04-11 05:30:00,95.0,95.06,95.0,95.02,874800000.0
2008-04-11 05:35:00,95.02,95.11,95.02,95.11,1154900000.0
2008-04-11 05:40:00,95.11,95.11,94.99,94.99,1069200000.0
2008-04-11 05:45:00,94.99,94.99,94.925,94.95,1001700000.0
2008-04-11 05:50:00,94.96,95.05,94.96,95.05,431000000.0
2008-04-11 05:55:00,95.05,95.1,95.05,95.07,146300000.0
2008-04-11 06:00:00,95.07,95.075,95.04,95.04,49600000.0
2008-04-11 06:05:00,95.04,95.08,95.025,95.08,220300000.0
2008-04-11 06:10:00,95.085,95.1,95.05,95.085,121800000.0
2008-04-11 06:15:00,95.09,95.14,95.075,95.14,240200000.0
2008-04-11 06:20:00,95.14,95.155,95.125,95.145,210600000.0
2008-04-11 06:25:00,95.15,95.185,95.13,95.16,177100000.0
2008-04-11 06:30:00,95.16,95.17,95.12,95.125,97600000.0
2008-04-11 06:35:00,95.125,95.145,95.125,95.145,40800000.0
2008-04-11 06:40:00,95.145,95.16,95.13,95.145,80800000.0
2008-04-11 06:45:00,95.14,95.15,95.115,95.12,39100000.0
2008-04-11 06:50:00,95.12,95.155,95.12,95.145,113000000.0
2008-04-11 06:55:00,95.15,95.22,95.15,95.2,350600000.0
2008-04-11 07:00:00,95.2,95.235,95.18,95.225,624000000.0
2008-04-11 07:05:00,95.225,95.235,95.195,95.23,554300000.0
2008-04-11 07:10:00,95.23,95.23,95.1,95.165,841000000.0
2008-04-11 07:15:00,95.165,95.285,95.16,95.255,360900000.0
2008-04-11 07:20:00,95.255,95.305,95.23,95.3,770500000.0
2008-04-11 07:25:00,95.3,95.34,95.27,95.33,530000000.0
2008-04-11 07:30:00,95.33,95.345,95.215,95.27,364400000.0
2008-04-11 07:35:00,95.27,95.32,95.27,95.28,201400000.0
2008-04-11 07:40:00,95.28,95.29,95.18,95.215,866500000.0
2008-04-11 07:45:00,95.215,95.245,95.175,95.175,646300000.0
2008-04-11 07:50:00,95.175,95.195,95.075,95.105,1447600000.0
2008-04-11 07:55:00,95.105,95.105,94.99,95.07,659300000.0
2008-04-11 08:00:00,95.07,95.12,95.025,95.1,347700000.0
2008-04-11 08:05:00,95.1,95.13,95.055,95.08,760100000.0
2008-04-11 08:10:00,95.075,95.075,94.97,94.995,564700000.0
2008-04-11 08:15:00,94.995,95.015,94.89,94.945,588100000.0
2008-04-11 08:20:00,94.945,94.95,94.84,94.865,898800000.0
2008-04-11 08:25:00,94.865,94.955,94.845,94.905,460400000.0
2008-04-11 08:30:00,94.9,94.99,94.89,94.97,362200000.0
2008-04-11 08:35:00,94.97,95.01,94.945,95.0,490000000.0
2008-04-11 08:40:00,95.0,95.08,94.98,95.03,243700000.0
2008-04-11 08:45:00,95.03,95.04,94.885,94.95,489200000.0
2008-04-11 08:50:00,94.95,95.01,94.91,94.99,638700000.0
2008-04-11 08:55:00,94.99,95.04,94.855,94.9,498200000.0
2008-04-11 09:00:00,94.9,94.925,94.815,94.9,647700000.0
2008-04-11 09:05:00,94.905,94.965,94.87,94.915,487400000.0
2008-04-11 09:10:00,94.915,94.915,94.75,94.825,364300000.0
2008-04-11 09:15:00,94.825,94.93,94.82,94.91,359700000.0
2008-04-11 09:20:00,94.91,94.93,94.87,94.91,282600000.0
2008-04-11 09:25:00,94.91,94.93,94.83,94.85,273900000.0
2008-04-11 09:30:00,94.855,94.885,94.77,94.81,453900000.0
2008-04-11 09:35:00,94.81,94.89,94.81,94.855,268900000.0
2008-04-11 09:40:00,94.86,94.865,94.795,94.84,218300000.0
2008-04-11 09:45:00,94.84,94.955,94.825,94.91,386100000.0
2008-04-11 09:50:00,94.91,94.99,94.895,94.97,430400000.0
2008-04-11 09:55:00,94.97,95.07,94.95,95.07,315700000.0
2008-04-11 10:00:00,95.07,95.095,95.0,95.045,354200000.0
2008-04-11 10:05:00,95.045,95.14,95.04,95.12,488700000.0
2008-04-11 10:10:00,95.12,95.13,95.06,95.085,279600000.0
2008-04-11 10:15:00,95.085,95.085,95.04,95.08,483100000.0
2008-04-11 10:20:00,95.08,95.1,95.04,95.05,403400000.0
2008-04-11 10:25:00,95.05,95.085,95.045,95.08,368700000.0
2008-04-11 10:30:00,95.08,95.09,95.04,95.05,208000000.0
2008-04-11 10:35:00,95.05,95.1,95.02,95.04,285500000.0
2008-04-11 10:40:00,95.04,95.05,95.0,95.04,211700000.0
2008-04-11 10:45:00,95.04,95.05,94.99,95.04,214900000.0
2008-04-11 10:50:00,95.045,95.045,94.98,95.02,190200000.0
2008-04-11 10:55:00,95.02,95.02,94.885,94.93,312700000.0
2008-04-11 11:00:00,94.93,94.975,94.925,94.945,302900000.0
2008-04-11 11:05:00,94.945,94.99,94.915,94.975,316500000.0
2008-04-11 11:10:00,94.975,95.08,94.975,95.055,402100000.0
2008-04-11 11:15:00,95.055,95.13,95.05,95.13,224200000.0
2008-04-11 11:20:00,95.13,95.15,95.1,95.11,173700000.0
2008-04-11 11:25:00,95.11,95.165,95.11,95.165,210000000.0
2008-04-11 11:30:00,95.165,95.175,95.08,95.12,305400000.0
2008-04-11 11:35:00,95.12,95.19,95.105,95.125,229900000.0
2008-04-11 11:40:00,95.125,95.15,95.11,95.11,304200000.0
2008-04-11 11:45:00,95.11,95.11,95.085,95.09,111500000.0
2008-04-11 11:50:00,95.09,95.14,95.07,95.13,211000000.0
2008-04-11 11:55:00,95.13,95.145,95.09,95.12,522500000.0
2008-04-11 12:00:00,95.12,95.14,94.98,95.02,547800000.0
2008-04-11 12:05:00,95.02,95.045,94.98,95.04,231200000.0
2008-04-11 12:10:00,95.04,95.09,95.0,95.085,202400000.0
2008-04-11 12:15:00,95.085,95.11,95.05,95.06,141300000.0
2008-04-11 12:20:00,95.065,95.11,95.03,95.08,147800000.0
2008-04-11 12:25:00,95.08,95.11,95.05,95.095,231900000.0
2008-04-11 12:30:00,95.095,95.095,94.75,94.775,510000000.0
2008-04-11 12:35:00,94.775,94.805,94.62,94.62,463600000.0
2008-04-11 12:40:00,94.62,94.62,94.41,94.46,361700000.0
2008-04-11 12:45:00,94.46,94.58,94.32,94.32,260600000.0
2008-04-11 12:50:00,94.32,94.34,94.15,94.215,511800000.0
2008-04-11 12:55:00,94.21,94.46,94.21,94.405,345200000.0
2008-04-11 13:00:00,94.405,94.405,94.11,94.12,515400000.0
2008-04-11 13:05:00,94.12,94.33,94.07,94.32,464800000.0
2008-04-11 13:10:00,94.32,94.32,94.03,94.05,961800000.0
2008-04-11 13:15:00,94.05,94.08,93.86,94.035,535900000.0
2008-04-11 13:20:00,94.035,94.07,93.865,93.95,746300000.0
2008-04-11 13:25:00,93.95,93.98,93.82,93.92,741100000.0
2008-04-11 13:30:00,93.92,94.19,93.915,94.075,623500000.0
2008-04-11 13:35:00,94.075,94.22,94.0,94.18,627100000.0
2008-04-11 13:40:00,94.18,94.25,94.135,94.19,388000000.0
2008-04-11 13:45:00,94.19,94.2,94.035,94.13,407600000.0
2008-04-11 13:50:00,94.13,94.155,94.025,94.055,283600000.0
2008-04-11 13:55:00,94.055,94.065,93.98,93.98,225500000.0
2008-04-11 14:00:00,93.98,94.05,93.845,94.04,230800000.0
2008-04-11 14:05:00,94.04,94.05,93.915,93.94,162100000.0
2008-04-11 14:10:00,93.94,93.975,93.845,93.88,228500000.0
2008-04-11 14:15:00,93.88,93.885,93.68,93.68,366800000.0
2008-04-11 14:20:00,93.68,93.815,93.63,93.79,1307400000.0
2008-04-11 14:25:00,93.79,93.885,93.74,93.825,800400000.0
2008-04-11 14:30:00,93.825,94.03,93.78,94.02,819100000.0
2008-04-11 14:35:00,94.03,94.11,94.0,94.01,528300000.0
2008-04-11 14:40:00,94.01,94.015,93.92,93.93,460200000.0
2008-04-11 14:45:00,93.93,93.94,93.85,93.9,349000000.0
2008-04-11 14:50:00,93.9,93.92,93.82,93.82,254300000.0
2008-04-11 14:55:00,93.82,93.96,93.82,93.94,338300000.0
2008-04-11 15:00:00,93.94,93.94,93.835,93.88,459000000.0
2008-04-11 15:05:00,93.88,93.905,93.78,93.79,368600000.0
2008-04-11 15:10:00,93.79,93.82,93.67,93.71,288200000.0
2008-04-11 15:15:00,93.71,93.83,93.7,93.785,520300000.0
2008-04-11 15:20:00,93.785,93.785,93.71,93.78,599500000.0
2008-04-11 15:25:00,93.78,93.82,93.725,93.76,308900000.0
2008-04-11 15:30:00,93.76,93.89,93.7,93.745,623100000.0
2008-04-11 15:35:00,93.745,93.8,93.615,93.63,467300000.0
2008-04-11 15:40:00,93.63,93.77,93.62,93.67,513600000.0
2008-04-11 15:45:00,93.67,93.825,93.635,93.8,826500000.0
2008-04-11 15:50:00,93.8,93.92,93.8,93.9,518800000.0
2008-04-11 15:55:00,93.9,93.91,93.71,93.72,769100000.0
2008-04-11 16:00:00,93.72,93.75,93.545,93.66,598400000.0
2008-04-11 16:05:00,93.655,93.715,93.515,93.57,652100000.0
2008-04-11 16:10:00,93.57,93.66,93.545,93.62,443700000.0
2008-04-11 16:15:00,93.62,93.8,93.61,93.785,279700000.0
2008-04-11 16:20:00,93.785,93.875,93.785,93.85,239200000.0
2008-04-11 16:25:00,93.855,93.87,93.75,93.805,363100000.0
2008-04-11 16:30:00,93.81,93.87,93.75,93.765,370000000.0
2008-04-11 16:35:00,93.765,93.875,93.765,93.83,251500000.0
2008-04-11 16:40:00,93.835,94.035,93.82,94.01,239800000.0
2008-04-11 16:45:00,94.01,94.31,93.975,94.29,426800000.0
2008-04-11 16:50:00,94.27,94.32,94.175,94.195,436400000.0
2008-04-11 16:55:00,94.195,94.23,94.04,94.04,343700000.0
2008-04-11 17:00:00,94.05,94.05,93.755,93.755,935700000.0
2008-04-11 17:05:00,93.755,93.8,93.68,93.8,437100000.0
2008-04-11 17:10:00,93.8,93.8,93.755,93.77,172000000.0
2008-04-11 17:15:00,93.77,93.795,93.67,93.74,281200000.0
2008-04-11 17:20:00,93.74,93.86,93.735,93.79,347400000.0
2008-04-11 17:25:00,93.79,93.835,93.77,93.77,212400000.0
2008-04-11 17:30:00,93.77,93.78,93.685,93.74,348900000.0
2008-04-11 17:35:00,93.74,93.825,93.68,93.82,248800000.0
2008-04-11 17:40:00,93.825,93.905,93.81,93.905,425100000.0
2008-04-11 17:45:00,93.905,93.98,93.885,93.92,296300000.0
2008-04-11 17:50:00,93.92,93.93,93.77,93.81,415300000.0
2008-04-11 17:55:00,93.81,93.9,93.8,93.9,373000000.0
2008-04-11 18:00:00,93.9,93.945,93.88,93.9,533700000.0
2008-04-11 18:05:00,93.9,93.92,93.705,93.78,419400000.0
2008-04-11 18:10:00,93.78,93.84,93.76,93.785,269800000.0
2008-04-11 18:15:00,93.785,93.805,93.72,93.79,422700000.0
2008-04-11 18:20:00,93.79,93.83,93.635,93.65,329800000.0
2008-04-11 18:25:00,93.65,93.735,93.615,93.67,417600000.0
2008-04-11 18:30:00,93.665,93.74,93.655,93.7,223100000.0
2008-04-11 18:35:00,93.71,93.77,93.71,93.77,97200000.0
2008-04-11 18:40:00,93.77,93.81,93.755,93.77,300000000.0
2008-04-11 18:45:00,93.77,93.805,93.76,93.795,183800000.0
2008-04-11 18:50:00,93.795,93.81,93.78,93.795,300100000.0
2008-04-11 18:55:00,93.795,93.89,93.795,93.865,193200000.0
2008-04-11 19:00:00,93.865,93.87,93.8,93.83,79700000.0
2008-04-11 19:05:00,93.83,93.87,93.795,93.87,151400000.0
2008-04-11 19:10:00,93.88,93.9,93.83,93.87,389800000.0
2008-04-11 19:15:00,93.87,93.95,93.865,93.92,131900000.0
2008-04-11 19:20:00,93.92,93.93,93.85,93.89,243900000.0
2008-04-11 19:25:00,93.89,93.89,93.805,93.82,237900000.0
2008-04-11 19:30:00,93.82,93.82,93.7,93.715,144700000.0
2008-04-11 19:35:00,93.715,93.755,93.65,93.74,202700000.0
2008-04-11 19:40:00,93.755,93.81,93.72,93.725,167600000.0
2008-04-11 19:45:00,93.725,93.8,93.7,93.78,148800000.0
2008-04-11 19:50:00,93.78,93.79,93.73,93.75,252100000.0
2008-04-11 19:55:00,93.75,93.855,93.685,93.8,226000000.0
2008-04-11 20:00:00,93.8,93.81,93.72,93.72,285500000.0
2008-04-11 20:05:00,93.72,93.81,93.715,93.79,194300000.0
2008-04-11 20:10:00,93.79,93.79,93.645,93.74,380900000.0
2008-04-11 20:15:00,93.74,93.74,93.665,93.71,358900000.0
2008-04-11 20:20:00,93.71,93.725,93.685,93.69,147600000.0
2008-04-11 20:25:00,93.69,93.735,93.68,93.725,235600000.0
2008-04-11 20:30:00,93.73,93.76,93.72,93.725,60100000.0
2008-04-11 20:35:00,93.725,93.735,93.7,93.72,198500000.0
2008-04-11 20:40:00,93.72,93.72,93.58,93.655,321200000.0
2008-04-11 20:45:00,93.655,93.735,93.655,93.705,499300000.0
2008-04-11 20:50:00,93.705,93.82,93.705,93.82,618600000.0
2008-04-11 20:55:00,93.82,93.82,93.68,93.73,806000000.0
2008-04-11 21:00:00,93.73,93.73,93.63,93.71,256000000.0
2008-04-11 21:05:00,93.71,93.75,93.69,93.7,585500000.0
2008-04-11 21:10:00,93.7,93.75,93.7,93.7,770400000.0
2008-04-11 21:15:00,93.7,93.76,93.7,93.75,482700000.0
2008-04-11 21:20:00,93.75,93.83,93.73,93.74,710500000.0
2008-04-11 21:25:00,93.74,93.81,93.74,93.76,584300000.0
2008-04-11 21:30:00,93.76,93.78,93.67,93.77,554500000.0
2008-04-11 21:35:00,93.77,93.79,93.71,93.72,350300000.0
2008-04-11 21:40:00,93.72,93.73,93.64,93.64,225200000.0
2008-04-11 21:45:00,93.64,93.68,93.62,93.645,437700000.0
2008-04-11 21:50:00,93.645,93.78,93.63,93.74,671500000.0
2008-04-11 21:55:00,93.74,93.76,93.69,93.69,291100000.0
2008-04-11 22:00:00,93.69,93.79,93.69,93.77,186700000.0
2008-04-11 22:05:00,93.77,93.77,93.74,93.75,161100000.0
2008-04-11 22:10:00,93.75,93.75,93.68,93.69,162600000.0
2008-04-11 22:15:00,93.69,93.72,93.67,93.68,367000000.0
2008-04-11 22:20:00,93.68,93.8,93.64,93.78,160700000.0
2008-04-11 22:25:00,93.78,93.79,93.7,93.72,266100000.0
2008-04-11 22:30:00,93.72,93.72,93.68,93.69,168900000.0
2008-04-11 22:35:00,93.69,93.72,93.68,93.71,187500000.0
2008-04-11 22:40:00,93.71,93.71,93.64,93.67,196500000.0
2008-04-11 22:45:00,93.67,93.67,93.57,93.59,234100000.0
2008-04-11 22:50:00,93.59,93.66,93.575,93.59,613500000.0
2008-04-11 22:55:00,93.59,93.69,93.58,93.58,1146500000.0
2008-04-13 23:00:00,93.934,93.973,93.845,93.897,4506600000.0
2008-04-13 23:05:00,93.92,93.93,93.845,93.89,2811800000.0
2008-04-13 23:10:00,93.89,93.9,93.76,93.79,2648000000.0
2008-04-13 23:15:00,93.81,93.84,93.77,93.81,1605300000.0
2008-04-13 23:20:00,93.81,93.82,93.72,93.78,1890900000.0
2008-04-13 23:25:00,93.77,93.81,93.73,93.79,1805100000.0
2008-04-13 23:30:00,93.79,93.81,93.735,93.76,1637400000.0
2008-04-13 23:35:00,93.76,93.76,93.72,93.74,1333000000.0
2008-04-13 23:40:00,93.74,93.76,93.665,93.68,925600000.0
2008-04-13 23:45:00,93.68,93.69,93.66,93.66,629300000.0
2008-04-13 23:50:00,93.66,93.72,93.66,93.72,1104700000.0
2008-04-13 23:55:00,93.72,93.74,93.69,93.695,368600000.0
2008-04-14 00:00:00,93.695,93.71,93.65,93.65,237800000.0
2008-04-14 00:05:00,93.65,93.65,93.55,93.575,657300000.0
2008-04-14 00:10:00,93.575,93.59,93.54,93.59,227000000.0
2008-04-14 00:15:00,93.59,93.61,93.56,93.58,177300000.0
2008-04-14 00:20:00,93.58,93.645,93.58,93.6,271500000.0
2008-04-14 00:25:00,93.6,93.64,93.575,93.585,579900000.0
2008-04-14 00:30:00,93.585,93.64,93.57,93.63,753500000.0
2008-04-14 00:35:00,93.63,93.75,93.62,93.745,706300000.0
2008-04-14 00:40:00,93.75,93.865,93.745,93.81,678000000.0
2008-04-14 00:45:00,93.81,93.82,93.635,93.72,1249400000.0
2008-04-14 00:50:00,93.72,93.73,93.65,93.7,504200000.0
2008-04-14 00:55:00,93.7,93.73,93.65,93.68,705300000.0
2008-04-14 01:00:00,93.68,93.74,93.565,93.58,305800000.0
2008-04-14 01:05:00,93.58,93.6,93.53,93.54,731300000.0
2008-04-14 01:10:00,93.54,93.6,93.455,93.58,925100000.0
2008-04-14 01:15:00,93.58,93.66,93.58,93.66,129800000.0
2008-04-14 01:20:00,93.66,93.69,93.63,93.64,138800000.0
2008-04-14 01:25:00,93.64,93.67,93.62,93.67,368800000.0
2008-04-14 01:30:00,93.67,93.7,93.65,93.68,137500000.0
2008-04-14 01:35:00,93.68,93.68,93.58,93.63,423200000.0
2008-04-14 01:40:00,93.63,93.65,93.55,93.58,420100000.0
2008-04-14 01:45:00,93.58,93.59,93.44,93.45,651500000.0
2008-04-14 01:50:00,93.45,93.47,93.41,93.45,1026700000.0
2008-04-14 01:55:00,93.45,93.5,93.44,93.495,689900000.0
2008-04-14 02:00:00,93.495,93.64,93.49,93.63,1521700000.0
2008-04-14 02:05:00,93.63,93.63,93.535,93.56,968100000.0
2008-04-14 02:10:00,93.56,93.565,93.39,93.43,961800000.0
2008-04-14 02:15:00,93.43,93.48,93.25,93.355,2142600000.0
2008-04-14 02:20:00,93.355,93.48,93.35,93.41,1912600000.0
2008-04-14 02:25:00,93.41,93.48,93.4,93.43,1536100000.0
2008-04-14 02:30:00,93.43,93.54,93.43,93.51,1107200000.0
2008-04-14 02:35:00,93.51,93.58,93.475,93.54,1477800000.0
2008-04-14 02:40:00,93.54,93.65,93.53,93.6,2188800000.0
2008-04-14 02:45:00,93.6,93.6,93.48,93.52,1559200000.0
2008-04-14 02:50:00,93.52,93.59,93.52,93.54,1734200000.0
2008-04-14 02:55:00,93.54,93.55,93.48,93.49,2252000000.0
2008-04-14 03:00:00,93.49,93.49,93.33,93.33,2570800000.0
2008-04-14 03:05:00,93.33,93.43,93.31,93.43,2253600000.0
2008-04-14 03:10:00,93.43,93.47,93.33,93.35,2368000000.0
2008-04-14 03:15:00,93.35,93.43,93.32,93.43,1924000000.0
2008-04-14 03:20:00,93.43,93.46,93.42,93.42,597100000.0
2008-04-14 03:25:00,93.42,93.48,93.42,93.44,945100000.0
2008-04-14 03:30:00,93.44,93.45,93.27,93.28,1797900000.0
2008-04-14 03:35:00,93.28,93.3,93.235,93.26,1294400000.0
2008-04-14 03:40:00,93.26,93.26,93.2,93.24,1082200000.0
2008-04-14 03:45:00,93.24,93.29,93.21,93.29,2093600004.0
2008-04-14 03:50:00,93.29,93.32,93.21,93.32,3819500000.0
2008-04-14 03:55:00,93.32,93.38,93.3,93.38,3292500000.0
2008-04-14 04:00:00,93.38,93.39,93.27,93.32,4041300000.0
2008-04-14 04:05:00,93.31,93.31,93.24,93.29,5120000000.0
2008-04-14 04:10:00,93.29,93.32,93.27,93.32,5086300000.0
2008-04-14 04:15:00,93.32,93.36,93.29,93.34,3185400000.0
2008-04-14 04:20:00,93.34,93.37,93.31,93.32,2620500000.0
2008-04-14 04:25:00,93.32,93.36,93.32,93.34,4525500000.0
2008-04-14 04:30:00,93.34,93.36,93.29,93.3,5632100000.0
2008-04-14 04:35:00,93.3,93.31,93.15,93.22,5187400000.0
2008-04-14 04:40:00,93.22,93.22,93.12,93.2,4689000000.0
2008-04-14 04:45:00,93.2,93.26,93.16,93.24,4431099999.0
2008-04-14 04:50:00,93.24,93.31,93.22,93.28,4119600000.0
2008-04-14 04:55:00,93.28,93.33,93.27,93.32,4998200000.0
2008-04-14 05:00:00,93.32,93.37,93.3,93.35,5378200000.0
2008-04-14 05:05:00,93.35,93.41,93.35,93.37,4807500000.0
2008-04-14 05:10:00,93.36,93.38,93.335,93.38,4972600000.0
2008-04-14 05:15:00,93.38,93.39,93.36,93.36,5500600000.0
2008-04-14 05:20:00,93.36,93.38,93.35,93.37,4101200000.0
2008-04-14 05:25:00,93.37,93.37,93.3,93.32,3935700000.0
2008-04-14 05:30:00,93.32,93.32,93.28,93.29,4190300000.0
2008-04-14 05:35:00,93.29,93.32,93.21,93.29,5643000000.0
2008-04-14 05:40:00,93.29,93.33,93.27,93.33,4855100000.0
2008-04-14 05:45:00,93.33,93.36,93.3,93.33,5178300000.0
2008-04-14 05:50:00,93.33,93.35,93.31,93.35,5396900000.0
2008-04-14 05:55:00,93.35,93.37,93.32,93.35,4367500000.0
2008-04-14 06:00:00,93.35,93.37,93.32,93.35,4090900000.0
2008-04-14 06:05:00,93.35,93.36,93.315,93.36,1970200000.0
2008-04-14 06:10:00,93.36,93.39,93.33,93.34,3955000000.0
2008-04-14 06:15:00,93.34,93.34,93.25,93.27,3497900000.0
2008-04-14 06:20:00,93.27,93.29,93.15,93.18,4905500000.0
2008-04-14 06:25:00,93.18,93.23,93.13,93.13,5051300000.0
2008-04-14 06:30:00,93.13,93.17,92.96,92.97,4431100000.0
2008-04-14 06:35:00,92.97,93.0,92.88,92.88,4311200000.0
2008-04-14 06:40:00,92.88,92.9,92.81,92.84,3931500000.0
2008-04-14 06:45:00,92.84,92.96,92.84,92.95,5314600000.0
2008-04-14 06:50:00,92.95,92.96,92.9,92.92,4972800000.0
2008-04-14 06:55:00,92.92,92.97,92.91,92.96,3395500000.0
2008-04-14 07:00:00,92.97,93.06,92.96,93.04,3219000000.0
2008-04-14 07:05:00,93.04,93.055,92.98,92.99,3852000000.0
2008-04-14 07:10:00,92.99,93.05,92.98,93.02,4760400000.0
2008-04-14 07:15:00,93.02,93.04,92.92,92.92,3702200001.0
2008-04-14 07:20:00,92.92,92.96,92.92,92.95,4130800000.0
2008-04-14 07:25:00,92.95,92.97,92.93,92.935,4352100000.0
2008-04-14 07:30:00,92.935,92.975,92.92,92.96,2221800000.0
2008-04-14 07:35:00,92.96,93.04,92.96,92.99,2528000001.0
2008-04-14 07:40:00,92.99,93.0,92.87,92.895,3582500000.0
2008-04-14 07:45:00,92.895,92.925,92.85,92.91,2398600000.0
2008-04-14 07:50:00,92.91,92.965,92.9,92.95,638800000.0
2008-04-14 07:55:00,92.95,93.125,92.94,93.1,1125000000.0
2008-04-14 08:00:00,93.11,93.11,93.03,93.07,1859500000.0
2008-04-14 08:05:00,93.07,93.08,93.015,93.06,1895100000.0
2008-04-14 08:10:00,93.06,93.115,93.04,93.105,419800000.0
2008-04-14 08:15:00,93.1,93.13,93.09,93.13,396200000.0
2008-04-14 08:20:00,93.13,93.27,93.13,93.22,764700000.0
2008-04-14 08:25:00,93.22,93.27,93.195,93.195,755400000.0
2008-04-14 08:30:00,93.195,93.24,93.155,93.21,1274500000.0
2008-04-14 08:35:00,93.21,93.245,93.175,93.21,951900000.0
2008-04-14 08:40:00,93.21,93.3,93.14,93.18,966900000.0
2008-04-14 08:45:00,93.18,93.25,93.15,93.16,662400000.0
2008-04-14 08:50:00,93.165,93.22,93.09,93.09,368400000.0
2008-04-14 08:55:00,93.09,93.1,92.97,93.0,406300000.0
2008-04-14 09:00:00,93.0,93.18,92.995,93.11,323300000.0
2008-04-14 09:05:00,93.11,93.11,92.935,92.97,446300000.0
2008-04-14 09:10:00,92.97,93.13,92.94,93.13,364000000.0
2008-04-14 09:15:00,93.13,93.18,93.035,93.14,490900000.0
2008-04-14 09:20:00,93.14,93.23,93.12,93.2,394300000.0
2008-04-14 09:25:00,93.2,93.24,93.13,93.19,209400000.0
2008-04-14 09:30:00,93.19,93.19,93.05,93.13,328300000.0
2008-04-14 09:35:00,93.13,93.13,93.03,93.1,472300000.0
2008-04-14 09:40:00,93.1,93.115,93.03,93.035,457600000.0
2008-04-14 09:45:00,93.035,93.05,92.95,92.975,302000000.0
2008-04-14 09:50:00,92.975,93.005,92.935,92.935,581800000.0
2008-04-14 09:55:00,92.93,92.93,92.8,92.885,405800000.0
2008-04-14 10:00:00,92.885,93.01,92.88,92.98,462200000.0
2008-04-14 10:05:00,92.98,92.99,92.925,92.98,772400000.0
2008-04-14 10:10:00,92.98,92.995,92.88,92.935,517600000.0
2008-04-14 10:15:00,92.935,93.04,92.935,92.97,585300000.0
2008-04-14 10:20:00,92.97,93.03,92.94,93.03,363800000.0
2008-04-14 10:25:00,93.015,93.03,92.94,92.94,360200000.0
2008-04-14 10:30:00,92.94,93.06,92.87,92.92,468400000.0
2008-04-14 10:35:00,92.92,92.95,92.89,92.92,181500000.0
2008-04-14 10:40:00,92.92,92.92,92.77,92.89,289200000.0
2008-04-14 10:45:00,92.89,93.0,92.82,92.99,296000000.0
2008-04-14 10:50:00,92.99,93.03,92.9,92.965,280300000.0
2008-04-14 10:55:00,92.965,93.0,92.92,92.995,344900000.0
2008-04-14 11:00:00,92.995,93.06,92.975,92.99,325300000.0
2008-04-14 11:05:00,92.99,93.07,92.98,93.06,260700000.0
2008-04-14 11:10:00,93.06,93.11,93.02,93.025,204500000.0
2008-04-14 11:15:00,93.025,93.13,93.01,93.09,328900000.0
2008-04-14 11:20:00,93.09,93.23,93.07,93.2,257800000.0
2008-04-14 11:25:00,93.205,93.22,93.17,93.17,167800000.0
2008-04-14 11:30:00,93.17,93.26,93.16,93.245,334800000.0
2008-04-14 11:35:00,93.24,93.27,93.16,93.23,466400000.0
2008-04-14 11:40:00,93.23,93.23,93.115,93.15,768000000.0
2008-04-14 11:45:00,93.15,93.175,93.13,93.155,283000000.0
2008-04-14 11:50:00,93.155,93.21,93.155,93.21,206500000.0
2008-04-14 11:55:00,93.21,93.27,93.185,93.26,268800000.0
2008-04-14 12:00:00,93.26,93.26,92.99,93.085,415800000.0
2008-04-14 12:05:00,93.09,93.27,93.07,93.19,324100000.0
2008-04-14 12:10:00,93.19,93.46,93.185,93.41,307900000.0
2008-04-14 12:15:00,93.41,93.41,93.285,93.35,246700000.0
2008-04-14 12:20:00,93.35,93.38,93.23,93.255,262600000.0
2008-04-14 12:25:00,93.255,93.3,93.1,93.27,283200000.0
2008-04-14 12:30:00,93.275,93.28,93.05,93.17,201600000.0
2008-04-14 12:35:00,93.17,93.23,93.11,93.19,215600000.0
2008-04-14 12:40:00,93.185,93.205,93.095,93.1,202400000.0
2008-04-14 12:45:00,93.105,93.245,93.06,93.23,180800000.0
2008-04-14 12:50:00,93.235,93.24,93.085,93.11,240100000.0
2008-04-14 12:55:00,93.11,93.145,93.07,93.12,235700000.0
2008-04-14 13:00:00,93.11,93.185,93.08,93.085,136600000.0
2008-04-14 13:05:00,93.085,93.145,93.07,93.11,125400000.0
2008-04-14 13:10:00,93.105,93.125,93.02,93.085,196600000.0
2008-04-14 13:15:00,93.09,93.1,93.02,93.02,188500000.0
2008-04-14 13:20:00,93.02,93.15,93.015,93.15,289300000.0
2008-04-14 13:25:00,93.145,93.155,93.01,93.065,244200000.0
2008-04-14 13:30:00,93.065,93.075,92.965,93.03,297500000.0
2008-04-14 13:35:00,93.03,93.035,92.955,92.965,333500000.0
2008-04-14 13:40:00,92.965,92.98,92.88,92.9,351800000.0
2008-04-14 13:45:00,92.9,92.925,92.82,92.86,224700000.0
2008-04-14 13:50:00,92.87,92.91,92.79,92.83,363200000.0
2008-04-14 13:55:00,92.84,92.885,92.71,92.74,230100000.0
2008-04-14 14:00:00,92.74,92.87,92.7,92.845,320500000.0
2008-04-14 14:05:00,92.845,92.92,92.765,92.88,273400000.0
2008-04-14 14:10:00,92.88,92.94,92.86,92.88,170200000.0
2008-04-14 14:15:00,92.88,93.09,92.87,93.025,230100000.0
2008-04-14 14:20:00,93.025,93.03,92.875,92.975,205600000.0
2008-04-14 14:25:00,92.97,93.015,92.92,92.965,311800000.0
2008-04-14 14:30:00,92.965,93.24,92.965,93.07,291100000.0
2008-04-14 14:35:00,93.07,93.07,92.91,92.92,195200000.0
2008-04-14 14:40:00,92.92,93.18,92.91,93.14,157800000.0
2008-04-14 14:45:00,93.14,93.36,93.12,93.32,206200000.0
2008-04-14 14:50:00,93.31,93.38,93.23,93.3,183700000.0
2008-04-14 14:55:00,93.3,93.32,93.18,93.19,153000000.0
2008-04-14 15:00:00,93.19,93.2,93.135,93.16,294500000.0
2008-04-14 15:05:00,93.15,93.23,93.15,93.195,150700000.0
2008-04-14 15:10:00,93.195,93.35,93.18,93.33,290400000.0
2008-04-14 15:15:00,93.34,93.36,93.235,93.29,252000000.0
2008-04-14 15:20:00,93.29,93.35,93.26,93.31,187700000.0
2008-04-14 15:25:00,93.31,93.38,93.28,93.37,142800000.0
2008-04-14 15:30:00,93.37,93.41,93.285,93.35,228600000.0
2008-04-14 15:35:00,93.35,93.51,93.35,93.44,348000000.0
2008-04-14 15:40:00,93.44,93.485,93.39,93.4,338500000.0
2008-04-14 15:45:00,93.4,93.44,93.35,93.37,187300000.0
2008-04-14 15:50:00,93.37,93.39,93.32,93.32,206900000.0
2008-04-14 15:55:00,93.31,93.33,93.14,93.18,207400000.0
2008-04-14 16:00:00,93.18,93.41,93.16,93.4,247500000.0
2008-04-14 16:05:00,93.4,93.44,93.16,93.16,202000000.0
2008-04-14 16:10:00,93.16,93.185,93.03,93.09,209500000.0
2008-04-14 16:15:00,93.09,93.185,93.07,93.125,224900000.0
2008-04-14 16:20:00,93.125,93.2,92.99,93.035,226000000.0
2008-04-14 16:25:00,93.035,93.1,93.02,93.045,219600000.0
2008-04-14 16:30:00,93.045,93.125,93.035,93.105,217500000.0
2008-04-14 16:35:00,93.105,93.12,93.04,93.065,156800000.0
2008-04-14 16:40:00,93.06,93.165,93.04,93.12,210400000.0
2008-04-14 16:45:00,93.12,93.15,93.07,93.135,198500000.0
2008-04-14 16:50:00,93.135,93.135,92.905,92.91,232200000.0
2008-04-14 16:55:00,92.91,93.02,92.9,92.99,204800000.0
2008-04-14 17:00:00,92.99,93.03,92.955,92.98,169300000.0
2008-04-14 17:05:00,92.98,93.01,92.86,92.96,219200000.0
2008-04-14 17:10:00,92.96,93.0,92.87,92.885,265100000.0
2008-04-14 17:15:00,92.89,92.92,92.83,92.92,209500000.0
2008-04-14 17:20:00,92.92,92.96,92.885,92.95,241600000.0
2008-04-14 17:25:00,92.95,92.98,92.935,92.98,205900000.0
2008-04-14 17:30:00,92.98,92.99,92.87,92.965,225200000.0
2008-04-14 17:35:00,92.965,93.02,92.935,92.95,167900000.0
2008-04-14 17:40:00,92.95,93.11,92.94,93.08,156800000.0
2008-04-14 17:45:00,93.08,93.08,92.955,93.01,177500000.0
2008-04-14 17:50:00,93.01,93.03,92.9,92.98,178700000.0
2008-04-14 17:55:00,92.98,93.1,92.98,93.065,188700000.0
2008-04-14 18:00:00,93.065,93.12,93.0,93.09,149400000.0
2008-04-14 18:05:00,93.09,93.095,92.955,93.09,197300000.0
2008-04-14 18:10:00,93.09,93.1,93.0,93.01,169400000.0
2008-04-14 18:15:00,93.01,93.02,92.935,92.955,147200000.0
2008-04-14 18:20:00,92.955,93.04,92.955,93.04,83700000.0
2008-04-14 18:25:00,93.04,93.16,93.035,93.16,173300000.0
2008-04-14 18:30:00,93.16,93.175,93.05,93.12,168200000.0
2008-04-14 18:35:00,93.12,93.18,93.11,93.16,117700000.0
2008-04-14 18:40:00,93.16,93.21,93.085,93.19,112500000.0
2008-04-14 18:45:00,93.19,93.53,93.19,93.53,866000000.0
2008-04-14 18:50:00,93.53,93.57,93.475,93.505,349900000.0
2008-04-14 18:55:00,93.505,93.505,93.425,93.46,212600000.0
2008-04-14 19:00:00,93.46,93.465,93.4,93.4,171400000.0
2008-04-14 19:05:00,93.4,93.42,93.375,93.415,123600000.0
2008-04-14 19:10:00,93.415,93.495,93.4,93.41,203800000.0
2008-04-14 19:15:00,93.41,93.41,93.29,93.345,116700000.0
2008-04-14 19:20:00,93.345,93.44,93.335,93.44,134300000.0
2008-04-14 19:25:00,93.44,93.44,93.345,93.39,184900000.0
2008-04-14 19:30:00,93.39,93.4,93.345,93.37,117800000.0
2008-04-14 19:35:00,93.37,93.38,93.32,93.345,107100000.0
2008-04-14 19:40:00,93.345,93.42,93.32,93.385,138000000.0
2008-04-14 19:45:00,93.385,93.385,93.24,93.255,165200000.0
2008-04-14 19:50:00,93.255,93.265,93.21,93.215,176800000.0
2008-04-14 19:55:00,93.215,93.26,93.195,93.26,168700000.0
2008-04-14 20:00:00,93.26,93.29,93.24,93.28,396800000.0
2008-04-14 20:05:00,93.28,93.36,93.28,93.31,245100000.0
2008-04-14 20:10:00,93.31,93.37,93.3,93.325,192700000.0
2008-04-14 20:15:00,93.325,93.41,93.325,93.385,242100000.0
2008-04-14 20:20:00,93.385,93.6,93.385,93.6,306200000.0
2008-04-14 20:25:00,93.6,93.6,93.5,93.54,149800000.0
2008-04-14 20:30:00,93.54,93.57,93.52,93.57,89800000.0
2008-04-14 20:35:00,93.57,93.575,93.51,93.54,353500000.0
2008-04-14 20:40:00,93.54,93.57,93.49,93.57,122100000.0
2008-04-14 20:45:00,93.57,93.61,93.555,93.56,190700000.0
2008-04-14 20:50:00,93.56,93.56,93.425,93.45,274200000.0
2008-04-14 20:55:00,93.45,93.45,93.35,93.37,185400000.0
2008-04-14 21:00:00,93.37,93.445,93.36,93.39,153100000.0
2008-04-14 21:05:00,93.39,93.41,93.345,93.385,118300000.0
2008-04-14 21:10:00,93.38,93.41,93.365,93.365,143800000.0
2008-04-14 21:15:00,93.365,93.395,93.35,93.38,104200000.0
2008-04-14 21:20:00,93.38,93.43,93.365,93.41,63100000.0
2008-04-14 21:25:00,93.41,93.43,93.385,93.41,50400000.0
2008-04-14 21:30:00,93.41,93.455,93.355,93.445,108800000.0
2008-04-14 21:35:00,93.445,93.475,93.44,93.45,88300000.0
2008-04-14 21:40:00,93.45,93.495,93.42,93.46,88700000.0
2008-04-14 21:45:00,93.46,93.475,93.445,93.455,43500000.0
2008-04-14 21:50:00,93.455,93.455,93.415,93.43,55200000.0
2008-04-14 21:55:00,93.43,93.525,93.405,93.51,87500000.0
2008-04-14 22:00:00,93.51,93.55,93.48,93.505,73700000.0
2008-04-14 22:05:00,93.505,93.51,93.41,93.465,111000000.0
2008-04-14 22:10:00,93.47,93.495,93.47,93.49,59400000.0
2008-04-14 22:15:00,93.49,93.51,93.47,93.5,55500000.0
2008-04-14 22:20:00,93.5,93.57,93.5,93.555,117600000.0
2008-04-14 22:25:00,93.555,93.65,93.555,93.61,190300000.0
2008-04-14 22:30:00,93.61,93.655,93.6,93.645,108400000.0
2008-04-14 22:35:00,93.645,93.68,93.63,93.675,84000000.0
2008-04-14 22:40:00,93.675,93.69,93.66,93.67,98300000.0
2008-04-14 22:45:00,93.67,93.67,93.59,93.635,140200000.0
2008-04-14 22:50:00,93.635,93.67,93.605,93.66,203600000.0
2008-04-14 22:55:00,93.66,93.7,93.66,93.67,203900000.0
2008-04-14 23:00:00,93.67,93.69,93.67,93.675,1099300000.0
2008-04-14 23:05:00,93.675,93.695,93.635,93.645,82900000.0
2008-04-14 23:10:00,93.645,93.76,93.62,93.7,116400000.0
2008-04-14 23:15:00,93.7,93.75,93.7,93.73,33500000.0
2008-04-14 23:20:00,93.73,93.73,93.645,93.65,29400000.0
2008-04-14 23:25:00,93.65,93.685,93.63,93.65,65400000.0
2008-04-14 23:30:00,93.65,93.665,93.595,93.61,59700000.0
2008-04-14 23:35:00,93.61,93.62,93.57,93.58,24800000.0
2008-04-14 23:40:00,93.58,93.62,93.58,93.59,38700000.0
2008-04-14 23:45:00,93.61,93.63,93.61,93.62,11000000.0
2008-04-14 23:50:00,93.62,93.72,93.62,93.69,50000000.0
2008-04-14 23:55:00,93.69,93.73,93.68,93.7,82800000.0
2008-04-15 00:00:00,93.7,93.72,93.68,93.71,191600000.0
2008-04-15 00:05:00,93.71,93.76,93.7,93.74,256400000.0
2008-04-15 00:10:00,93.74,93.74,93.69,93.69,141400000.0
2008-04-15 00:15:00,93.69,93.7,93.67,93.69,240400000.0
2008-04-15 00:20:00,93.69,93.7,93.63,93.63,283900000.0
2008-04-15 00:25:00,93.63,93.65,93.58,93.61,188600000.0
2008-04-15 00:30:00,93.61,93.62,93.58,93.59,106300000.0
2008-04-15 00:35:00,93.59,93.63,93.59,93.605,162600000.0
2008-04-15 00:40:00,93.605,93.62,93.59,93.6,201500000.0
2008-04-15 00:45:00,93.6,93.66,93.57,93.61,339600000.0
2008-04-15 00:50:00,93.61,93.67,93.565,93.63,375700000.0
2008-04-15 00:55:00,93.63,93.68,93.62,93.65,649200000.0
2008-04-15 01:00:00,93.65,93.74,93.65,93.69,383100000.0
2008-04-15 01:05:00,93.69,93.69,93.64,93.65,338300000.0
2008-04-15 01:10:00,93.65,93.65,93.56,93.58,601500000.0
2008-04-15 01:15:00,93.58,93.6,93.56,93.59,271300000.0
2008-04-15 01:20:00,93.59,93.63,93.59,93.62,117900000.0
2008-04-15 01:25:00,93.62,93.74,93.62,93.69,462100000.0
2008-04-15 01:30:00,93.69,93.74,93.68,93.705,595400000.0
2008-04-15 01:35:00,93.705,93.735,93.65,93.69,365600000.0
2008-04-15 01:40:00,93.69,93.71,93.66,93.66,308100000.0
2008-04-15 01:45:00,93.66,93.67,93.62,93.62,1009300000.0
2008-04-15 01:50:00,93.62,93.65,93.605,93.64,502600000.0
2008-04-15 01:55:00,93.64,93.64,93.58,93.59,282600000.0
2008-04-15 02:00:00,93.59,93.65,93.58,93.645,549800000.0
2008-04-15 02:05:00,93.645,93.645,93.57,93.58,640000000.0
2008-04-15 02:10:00,93.58,93.63,93.56,93.63,574000000.0
2008-04-15 02:15:00,93.63,93.65,93.565,93.565,722900000.0
2008-04-15 02:20:00,93.565,93.57,93.52,93.52,881800000.0
2008-04-15 02:25:00,93.52,93.59,93.5,93.57,999000000.0
2008-04-15 02:30:00,93.57,93.615,93.54,93.595,807900000.0
2008-04-15 02:35:00,93.595,93.595,93.55,93.57,405600000.0
2008-04-15 02:40:00,93.57,93.61,93.57,93.605,1093600000.0
2008-04-15 02:45:00,93.6,93.67,93.59,93.66,755200000.0
2008-04-15 02:50:00,93.66,93.68,93.63,93.63,917700000.0
2008-04-15 02:55:00,93.63,93.65,93.58,93.63,1540900000.0
2008-04-15 03:00:00,93.63,93.64,93.61,93.625,805600000.0
2008-04-15 03:05:00,93.625,93.7,93.61,93.67,1126700000.0
2008-04-15 03:10:00,93.67,93.67,93.64,93.66,917400000.0
2008-04-15 03:15:00,93.66,93.73,93.65,93.67,1209000000.0
2008-04-15 03:20:00,93.67,93.69,93.65,93.65,814600000.0
2008-04-15 03:25:00,93.65,93.67,93.61,93.63,1127200000.0
2008-04-15 03:30:00,93.64,93.72,93.48,93.69,1946100000.0
2008-04-15 03:35:00,93.69,93.73,93.57,93.65,1808100000.0
2008-04-15 03:40:00,93.65,93.68,93.58,93.67,1757300000.0
2008-04-15 03:45:00,93.67,93.71,93.66,93.69,1047300000.0
2008-04-15 03:50:00,93.69,93.71,93.68,93.7,697400000.0
2008-04-15 03:55:00,93.7,93.77,93.68,93.76,835300000.0
2008-04-15 04:00:00,93.76,93.84,93.75,93.81,1177000000.0
2008-04-15 04:05:00,93.81,93.86,93.8,93.86,702100000.0
2008-04-15 04:10:00,93.86,93.94,93.84,93.92,1095400000.0
2008-04-15 04:15:00,93.92,93.98,93.91,93.98,346400000.0
2008-04-15 04:20:00,93.98,93.98,93.93,93.95,1026000000.0
2008-04-15 04:25:00,93.95,93.99,93.92,93.98,1438800000.0
2008-04-15 04:30:00,93.98,94.0,93.97,94.0,856300000.0
2008-04-15 04:35:00,94.0,94.01,93.95,93.965,1164400000.0
2008-04-15 04:40:00,93.965,94.02,93.94,93.945,1164200000.0
2008-04-15 04:45:00,93.945,93.97,93.92,93.92,1071500000.0
2008-04-15 04:50:00,93.92,93.94,93.895,93.93,964200000.0
2008-04-15 04:55:00,93.93,93.93,93.91,93.93,454000000.0
2008-04-15 05:00:00,93.93,93.94,93.895,93.9,255800000.0
2008-04-15 05:05:00,93.9,93.93,93.88,93.92,532000000.0
2008-04-15 05:10:00,93.92,93.96,93.9,93.96,972600000.0
2008-04-15 05:15:00,93.96,94.12,93.96,94.07,1636800000.0
2008-04-15 05:20:00,94.07,94.1,94.03,94.03,1163200000.0
2008-04-15 05:25:00,94.03,94.06,94.0,94.055,1209600000.0
2008-04-15 05:30:00,94.055,94.13,94.05,94.11,1328700000.0
2008-04-15 05:35:00,94.11,94.13,94.09,94.115,701200000.0
2008-04-15 05:40:00,94.115,94.12,94.06,94.06,773700000.0
2008-04-15 05:45:00,94.06,94.08,93.995,94.03,1432200000.0
2008-04-15 05:50:00,94.03,94.13,94.01,94.03,1752200000.0
2008-04-15 05:55:00,94.03,94.05,94.005,94.025,2038900000.0
2008-04-15 06:00:00,94.025,94.12,94.02,94.08,1343300000.0
2008-04-15 06:05:00,94.08,94.095,94.035,94.06,664200000.0
2008-04-15 06:10:00,94.06,94.1,94.04,94.08,965700000.0
2008-04-15 06:15:00,94.08,94.15,94.055,94.14,1063700000.0
2008-04-15 06:20:00,94.14,94.21,94.12,94.13,799100000.0
2008-04-15 06:25:00,94.13,94.15,94.12,94.15,614100000.0
2008-04-15 06:30:00,94.15,94.15,94.12,94.13,838800000.0
2008-04-15 06:35:00,94.13,94.14,94.08,94.08,672700000.0
2008-04-15 06:40:00,94.08,94.12,94.08,94.09,691300000.0
2008-04-15 06:45:00,94.09,94.09,94.06,94.08,762000000.0
2008-04-15 06:50:00,94.08,94.1,94.06,94.08,698500000.0
2008-04-15 06:55:00,94.08,94.09,94.05,94.06,597900000.0
2008-04-15 07:00:00,94.06,94.1,94.05,94.1,1285000000.0
2008-04-15 07:05:00,94.1,94.12,94.08,94.115,1112100000.0
2008-04-15 07:10:00,94.115,94.12,94.02,94.035,1203500000.0
2008-04-15 07:15:00,94.04,94.07,94.02,94.05,992000000.0
2008-04-15 07:20:00,94.05,94.08,94.01,94.04,1166500000.0
2008-04-15 07:25:00,94.04,94.06,94.0,94.03,1418100000.0
2008-04-15 07:30:00,94.03,94.125,94.03,94.1,1134000000.0
2008-04-15 07:35:00,94.1,94.125,94.03,94.035,1462000000.0
2008-04-15 07:40:00,94.035,94.065,94.02,94.04,619400000.0
2008-04-15 07:45:00,94.045,94.12,94.04,94.1,1192600000.0
2008-04-15 07:50:00,94.1,94.12,94.045,94.06,1231700000.0
2008-04-15 07:55:00,94.06,94.13,94.03,94.065,1894000000.0
2008-04-15 08:00:00,94.065,94.115,94.02,94.065,1631100000.0
2008-04-15 08:05:00,94.065,94.09,93.975,94.035,637000000.0
2008-04-15 08:10:00,94.035,94.04,93.93,93.95,1872200000.0
2008-04-15 08:15:00,93.95,94.035,93.95,93.95,1595300000.0
2008-04-15 08:20:00,93.95,93.99,93.9,93.93,1592600000.0
2008-04-15 08:25:00,93.93,93.985,93.89,93.925,1617500000.0
2008-04-15 08:30:00,93.925,93.93,93.785,93.785,1176300000.0
2008-04-15 08:35:00,93.785,93.935,93.77,93.935,315900000.0
2008-04-15 08:40:00,93.935,93.96,93.905,93.935,322400000.0
2008-04-15 08:45:00,93.935,93.96,93.895,93.96,493500000.0
2008-04-15 08:50:00,93.96,94.03,93.955,94.03,574900000.0
2008-04-15 08:55:00,94.03,94.07,94.02,94.04,1098500000.0
2008-04-15 09:00:00,94.04,94.09,94.01,94.06,1414200000.0
2008-04-15 09:05:00,94.06,94.09,93.94,93.95,1893600000.0
2008-04-15 09:10:00,93.95,93.99,93.91,93.95,1938400000.0
2008-04-15 09:15:00,93.95,93.95,93.75,93.75,2265400000.0
2008-04-15 09:20:00,93.75,93.84,93.75,93.81,1883300000.0
2008-04-15 09:25:00,93.81,93.81,93.665,93.73,1985099000.0
2008-04-15 09:30:00,93.73,93.73,93.65,93.65,1873000000.0
2008-04-15 09:35:00,93.65,93.69,93.63,93.66,1853100000.0
2008-04-15 09:40:00,93.66,93.71,93.6,93.64,1592100000.0
2008-04-15 09:45:00,93.64,93.71,93.55,93.7,1474600000.0
2008-04-15 09:50:00,93.7,93.725,93.66,93.72,1431100000.0
2008-04-15 09:55:00,93.715,93.73,93.625,93.655,1046200000.0
2008-04-15 10:00:00,93.655,93.67,93.625,93.64,451600000.0
2008-04-15 10:05:00,93.64,93.67,93.565,93.65,743300000.0
2008-04-15 10:10:00,93.65,93.7,93.615,93.63,774200000.0
2008-04-15 10:15:00,93.63,93.67,93.555,93.64,376500000.0
2008-04-15 10:20:00,93.64,93.64,93.565,93.61,366900000.0
2008-04-15 10:25:00,93.61,93.65,93.59,93.65,166600000.0
2008-04-15 10:30:00,93.65,93.65,93.5,93.63,339400000.0
2008-04-15 10:35:00,93.63,93.715,93.6,93.65,353600000.0
2008-04-15 10:40:00,93.645,93.72,93.63,93.685,279500000.0
2008-04-15 10:45:00,93.69,93.69,93.535,93.555,269400000.0
2008-04-15 10:50:00,93.555,93.56,93.4,93.425,312100000.0
2008-04-15 10:55:00,93.425,93.52,93.42,93.45,288200000.0
2008-04-15 11:00:00,93.45,93.49,93.33,93.43,390800000.0
2008-04-15 11:05:00,93.43,93.49,93.345,93.41,469200000.0
2008-04-15 11:10:00,93.415,93.45,93.315,93.36,366200000.0
2008-04-15 11:15:00,93.36,93.375,93.25,93.265,288100000.0
2008-04-15 11:20:00,93.265,93.345,93.265,93.315,320800000.0
2008-04-15 11:25:00,93.315,93.39,93.31,93.39,277300000.0
2008-04-15 11:30:00,93.39,93.42,93.34,93.42,186100000.0
2008-04-15 11:35:00,93.42,93.51,93.4,93.42,265300000.0
2008-04-15 11:40:00,93.42,93.44,93.375,93.375,164100000.0
2008-04-15 11:45:00,93.375,93.42,93.36,93.405,168900000.0
2008-04-15 11:50:00,93.405,93.455,93.395,93.45,213200000.0
2008-04-15 11:55:00,93.45,93.465,93.425,93.45,160000000.0
2008-04-15 12:00:00,93.45,93.525,93.44,93.51,135900000.0
2008-04-15 12:05:00,93.51,93.51,93.4,93.415,110600000.0
2008-04-15 12:10:00,93.415,93.44,93.36,93.37,229500000.0
2008-04-15 12:15:00,93.37,93.44,93.36,93.43,199100000.0
2008-04-15 12:20:00,93.425,93.44,93.385,93.425,244800000.0
2008-04-15 12:25:00,93.425,93.46,93.375,93.4,232000000.0
2008-04-15 12:30:00,93.4,93.41,93.35,93.38,217700000.0
2008-04-15 12:35:00,93.38,93.48,93.34,93.44,226500000.0
2008-04-15 12:40:00,93.44,93.455,93.425,93.435,104000000.0
2008-04-15 12:45:00,93.435,93.435,93.39,93.4,163800000.0
2008-04-15 12:50:00,93.4,93.43,93.27,93.28,250700000.0
2008-04-15 12:55:00,93.28,93.335,93.27,93.33,213500000.0
2008-04-15 13:00:00,93.34,93.41,93.3,93.365,363200000.0
2008-04-15 13:05:00,93.365,93.39,93.335,93.38,204100000.0
2008-04-15 13:10:00,93.38,93.395,93.33,93.395,239900000.0
2008-04-15 13:15:00,93.395,93.42,93.35,93.39,320000000.0
2008-04-15 13:20:00,93.39,93.4,93.36,93.38,271800000.0
2008-04-15 13:25:00,93.38,93.42,93.37,93.38,169300000.0
2008-04-15 13:30:00,93.38,93.39,93.36,93.37,133000000.0
2008-04-15 13:35:00,93.37,93.48,93.36,93.41,210200000.0
2008-04-15 13:40:00,93.41,93.44,93.39,93.41,220200000.0
2008-04-15 13:45:00,93.41,93.44,93.35,93.44,230300000.0
2008-04-15 13:50:00,93.44,93.44,93.385,93.39,205800000.0
2008-04-15 13:55:00,93.395,93.44,93.335,93.415,263500000.0
2008-04-15 14:00:00,93.415,93.47,93.33,93.37,266200000.0
2008-04-15 14:05:00,93.375,93.4,93.33,93.35,202500000.0
2008-04-15 14:10:00,93.35,93.41,93.33,93.365,173100000.0
2008-04-15 14:15:00,93.375,93.46,93.28,93.34,329000000.0
2008-04-15 14:20:00,93.34,93.44,93.34,93.41,247400000.0
2008-04-15 14:25:00,93.41,93.53,93.395,93.395,262200000.0
2008-04-15 14:30:00,93.395,93.685,93.38,93.655,420900000.0
2008-04-15 14:35:00,93.655,93.785,93.645,93.76,409000000.0
2008-04-15 14:40:00,93.745,93.79,93.58,93.59,375300000.0
2008-04-15 14:45:00,93.595,93.81,93.595,93.71,326500000.0
2008-04-15 14:50:00,93.71,93.79,93.67,93.765,291700000.0
2008-04-15 14:55:00,93.765,93.86,93.66,93.67,750000000.0
2008-04-15 15:00:00,93.67,93.96,93.66,93.86,714200000.0
2008-04-15 15:05:00,93.86,93.89,93.775,93.785,335800000.0
2008-04-15 15:10:00,93.785,93.785,93.715,93.715,406800000.0
2008-04-15 15:15:00,93.715,93.91,93.715,93.89,414100000.0
2008-04-15 15:20:00,93.895,93.945,93.87,93.93,435300000.0
2008-04-15 15:25:00,93.925,93.925,93.815,93.835,342900000.0
2008-04-15 15:30:00,93.835,93.915,93.83,93.88,272900000.0
2008-04-15 15:35:00,93.88,93.905,93.81,93.84,367700000.0
2008-04-15 15:40:00,93.84,93.845,93.76,93.805,411200000.0
2008-04-15 15:45:00,93.805,93.82,93.74,93.79,269600000.0
2008-04-15 15:50:00,93.79,93.8,93.72,93.73,225500000.0
2008-04-15 15:55:00,93.73,93.78,93.7,93.72,368800000.0
2008-04-15 16:00:00,93.72,93.77,93.715,93.73,374000000.0
2008-04-15 16:05:00,93.72,93.75,93.635,93.68,275800000.0
2008-04-15 16:10:00,93.68,93.71,93.54,93.56,406200000.0
2008-04-15 16:15:00,93.55,93.605,93.495,93.52,294500000.0
2008-04-15 16:20:00,93.52,93.595,93.465,93.485,336800000.0
2008-04-15 16:25:00,93.49,93.5,93.43,93.47,331100000.0
2008-04-15 16:30:00,93.47,93.57,93.465,93.56,321900000.0
2008-04-15 16:35:00,93.56,93.665,93.53,93.63,305400000.0
2008-04-15 16:40:00,93.63,93.63,93.52,93.58,282800000.0
2008-04-15 16:45:00,93.58,93.68,93.53,93.64,318200000.0
2008-04-15 16:50:00,93.645,93.675,93.555,93.58,292900000.0
2008-04-15 16:55:00,93.58,93.69,93.58,93.67,337600000.0
2008-04-15 17:00:00,93.67,93.705,93.625,93.65,294300000.0
2008-04-15 17:05:00,93.65,93.685,93.555,93.56,277200000.0
2008-04-15 17:10:00,93.56,93.615,93.495,93.51,346100000.0
2008-04-15 17:15:00,93.51,93.56,93.48,93.55,301500000.0
2008-04-15 17:20:00,93.55,93.61,93.505,93.57,236600000.0
2008-04-15 17:25:00,93.57,93.59,93.45,93.49,275500000.0
2008-04-15 17:30:00,93.49,93.545,93.47,93.53,249600000.0
2008-04-15 17:35:00,93.53,93.57,93.485,93.52,260900000.0
2008-04-15 17:40:00,93.52,93.6,93.465,93.6,261300000.0
2008-04-15 17:45:00,93.59,93.67,93.555,93.67,274800000.0
2008-04-15 17:50:00,93.67,93.695,93.64,93.67,177100000.0
2008-04-15 17:55:00,93.67,93.71,93.66,93.66,207600000.0
2008-04-15 18:00:00,93.66,93.74,93.655,93.725,234200000.0
2008-04-15 18:05:00,93.725,93.73,93.66,93.68,287900000.0
2008-04-15 18:10:00,93.68,93.74,93.66,93.7,275000000.0
2008-04-15 18:15:00,93.7,93.7,93.66,93.66,210200000.0
2008-04-15 18:20:00,93.66,93.695,93.65,93.685,187700000.0
2008-04-15 18:25:00,93.685,93.725,93.665,93.71,208500000.0
2008-04-15 18:30:00,93.71,93.805,93.71,93.77,258800000.0
2008-04-15 18:35:00,93.77,93.85,93.77,93.79,187400000.0
2008-04-15 18:40:00,93.79,93.85,93.77,93.8,166600000.0
2008-04-15 18:45:00,93.8,93.83,93.78,93.83,134300000.0
2008-04-15 18:50:00,93.83,93.875,93.81,93.83,153000000.0
2008-04-15 18:55:00,93.82,93.86,93.8,93.825,218900000.0
2008-04-15 19:00:00,93.825,93.94,93.81,93.855,511300000.0
2008-04-15 19:05:00,93.855,93.895,93.83,93.83,331200000.0
2008-04-15 19:10:00,93.825,93.95,93.82,93.93,342400000.0
2008-04-15 19:15:00,93.93,94.05,93.93,93.98,340600000.0
2008-04-15 19:20:00,93.985,94.045,93.97,94.03,489100000.0
2008-04-15 19:25:00,94.035,94.1,94.005,94.04,395700000.0
2008-04-15 19:30:00,94.04,94.08,93.95,94.0,381400000.0
2008-04-15 19:35:00,94.0,94.005,93.875,93.88,370400000.0
2008-04-15 19:40:00,93.88,93.93,93.855,93.905,473500000.0
2008-04-15 19:45:00,93.91,94.04,93.895,93.985,433000000.0
2008-04-15 19:50:00,93.985,94.02,93.965,94.01,339500000.0
2008-04-15 19:55:00,94.01,94.04,93.97,93.98,276800000.0
2008-04-15 20:00:00,93.98,94.01,93.915,93.96,325800000.0
2008-04-15 20:05:00,93.96,94.0,93.93,93.94,372000000.0
2008-04-15 20:10:00,93.94,93.94,93.9,93.91,229400000.0
2008-04-15 20:15:00,93.91,93.92,93.85,93.88,103900000.0
2008-04-15 20:20:00,93.88,93.92,93.84,93.87,255000000.0
2008-04-15 20:25:00,93.87,93.93,93.87,93.91,264100000.0
2008-04-15 20:30:00,93.91,93.985,93.91,93.935,333900000.0
2008-04-15 20:35:00,93.94,93.95,93.88,93.88,235100000.0
2008-04-15 20:40:00,93.88,93.885,93.79,93.795,194300000.0
2008-04-15 20:45:00,93.795,93.82,93.77,93.79,216100000.0
2008-04-15 20:50:00,93.79,93.805,93.75,93.77,207100000.0
2008-04-15 20:55:00,93.775,93.8,93.73,93.75,312100000.0
2008-04-15 21:00:00,93.75,93.815,93.74,93.81,158400000.0
2008-04-15 21:05:00,93.81,93.85,93.81,93.83,67600000.0
2008-04-15 21:10:00,93.83,93.88,93.83,93.85,105000000.0
2008-04-15 21:15:00,93.85,93.89,93.84,93.86,147200000.0
2008-04-15 21:20:00,93.86,93.89,93.85,93.855,120200000.0
2008-04-15 21:25:00,93.855,93.91,93.84,93.875,177000000.0
2008-04-15 21:30:00,93.875,93.95,93.875,93.91,171000000.0
2008-04-15 21:35:00,93.91,93.93,93.88,93.895,123700000.0
2008-04-15 21:40:00,93.895,93.905,93.84,93.9,134500000.0
2008-04-15 21:45:00,93.905,93.91,93.84,93.84,106800000.0
2008-04-15 21:50:00,93.84,93.89,93.82,93.87,61300000.0
2008-04-15 21:55:00,93.87,93.92,93.825,93.91,130400000.0
2008-04-15 22:00:00,93.91,93.92,93.86,93.88,105500000.0
2008-04-15 22:05:00,93.88,93.9,93.86,93.88,133500000.0
2008-04-15 22:10:00,93.88,93.94,93.86,93.93,135000000.0
2008-04-15 22:15:00,93.93,94.07,93.88,94.07,177200000.0
2008-04-15 22:20:00,94.07,94.19,94.04,94.14,240600000.0
2008-04-15 22:25:00,94.14,94.3,94.14,94.28,249700000.0
2008-04-15 22:30:00,94.28,94.39,94.27,94.33,212400000.0
2008-04-15 22:35:00,94.33,94.34,94.285,94.285,206200000.0
2008-04-15 22:40:00,94.285,94.285,94.175,94.175,142900000.0
2008-04-15 22:45:00,94.175,94.21,94.16,94.2,135200000.0
2008-04-15 22:50:00,94.2,94.22,94.11,94.19,496700000.0
2008-04-15 22:55:00,94.2,94.34,94.19,94.33,585400000.0
2008-04-15 23:00:00,94.33,94.39,94.33,94.38,590200000.0
2008-04-15 23:05:00,94.38,94.48,94.37,94.48,553000000.0
2008-04-15 23:10:00,94.48,94.48,94.37,94.37,59200000.0
2008-04-15 23:15:00,94.37,94.45,94.37,94.42,37400000.0
2008-04-15 23:20:00,94.42,94.44,94.41,94.41,29000000.0
2008-04-15 23:25:00,94.41,94.42,94.36,94.36,52100000.0
2008-04-15 23:30:00,94.36,94.38,94.35,94.35,20500000.0
2008-04-15 23:35:00,94.35,94.35,94.3,94.31,25200000.0
2008-04-15 23:40:00,94.31,94.34,94.3,94.34,19000000.0
2008-04-15 23:45:00,94.34,94.34,94.31,94.32,36800000.0
2008-04-15 23:50:00,94.32,94.34,94.32,94.33,22600000.0
2008-04-15 23:55:00,94.33,94.34,94.33,94.34,19000000.0
2008-04-16 00:00:00,94.34,94.38,94.34,94.37,418000000.0
2008-04-16 00:05:00,94.37,94.38,94.36,94.36,111500000.0
2008-04-16 00:10:00,94.36,94.4,94.36,94.4,205500000.0
2008-04-16 00:15:00,94.4,94.41,94.38,94.38,234300000.0
2008-04-16 00:20:00,94.38,94.39,94.26,94.31,545900000.0
2008-04-16 00:25:00,94.31,94.37,94.27,94.29,1084700000.0
2008-04-16 00:30:00,94.29,94.32,94.27,94.32,504900000.0
2008-04-16 00:35:00,94.32,94.36,94.3,94.32,591200000.0
2008-04-16 00:40:00,94.32,94.33,94.29,94.3,644400000.0
2008-04-16 00:45:00,94.3,94.33,94.3,94.31,240900000.0
2008-04-16 00:50:00,94.31,94.31,94.24,94.26,452700000.0
2008-04-16 00:55:00,94.26,94.27,94.205,94.22,560600000.0
2008-04-16 01:00:00,94.22,94.23,94.19,94.23,914700000.0
2008-04-16 01:05:00,94.23,94.27,94.16,94.27,1335099997.0
2008-04-16 01:10:00,94.27,94.3,94.25,94.28,565400000.0
2008-04-16 01:15:00,94.28,94.34,94.26,94.285,732500000.0
2008-04-16 01:20:00,94.285,94.295,94.23,94.27,380800000.0
2008-04-16 01:25:00,94.27,94.3,94.26,94.28,506500000.0
2008-04-16 01:30:00,94.28,94.29,94.26,94.27,428600000.0
2008-04-16 01:35:00,94.27,94.275,94.24,94.265,733100000.0
2008-04-16 01:40:00,94.265,94.28,94.26,94.28,945200000.0
2008-04-16 01:45:00,94.28,94.28,94.23,94.25,1088700000.0
2008-04-16 01:50:00,94.25,94.27,94.24,94.25,961200000.0
2008-04-16 01:55:00,94.25,94.26,94.18,94.18,887600000.0
2008-04-16 02:00:00,94.18,94.24,94.18,94.22,878200000.0
2008-04-16 02:05:00,94.22,94.23,94.19,94.23,818400000.0
2008-04-16 02:10:00,94.23,94.23,94.18,94.22,735800000.0
2008-04-16 02:15:00,94.22,94.24,94.21,94.21,942900000.0
2008-04-16 02:20:00,94.21,94.32,94.21,94.32,1466600000.0
2008-04-16 02:25:00,94.32,94.36,94.285,94.3,897000000.0
2008-04-16 02:30:00,94.305,94.34,94.3,94.31,454800000.0
2008-04-16 02:35:00,94.31,94.32,94.29,94.31,667200000.0
2008-04-16 02:40:00,94.31,94.35,94.31,94.32,929000000.0
2008-04-16 02:45:00,94.32,94.33,94.28,94.3,475500000.0
2008-04-16 02:50:00,94.3,94.34,94.29,94.315,1107500000.0
2008-04-16 02:55:00,94.32,94.33,94.25,94.26,1501700000.0
2008-04-16 03:00:00,94.26,94.27,94.22,94.23,1871700000.0
2008-04-16 03:05:00,94.23,94.27,94.23,94.27,701700000.0
2008-04-16 03:10:00,94.27,94.3,94.26,94.3,1245500000.0
2008-04-16 03:15:00,94.3,94.34,94.29,94.32,1346400000.0
2008-04-16 03:20:00,94.32,94.34,94.3,94.31,882500000.0
2008-04-16 03:25:00,94.31,94.32,94.29,94.305,877000000.0
2008-04-16 03:30:00,94.305,94.31,94.275,94.3,460200000.0
2008-04-16 03:35:00,94.3,94.3,94.26,94.26,518600000.0
2008-04-16 03:40:00,94.26,94.27,94.235,94.25,586000000.0
2008-04-16 03:45:00,94.25,94.28,94.25,94.25,505400000.0
2008-04-16 03:50:00,94.25,94.25,94.19,94.205,698500000.0
2008-04-16 03:55:00,94.205,94.23,94.18,94.19,1207800000.0
2008-04-16 04:00:00,94.19,94.22,94.155,94.165,1053100000.0
2008-04-16 04:05:00,94.16,94.16,94.05,94.06,1605800000.0
2008-04-16 04:10:00,94.06,94.1,94.06,94.08,1054400000.0
2008-04-16 04:15:00,94.08,94.11,94.07,94.08,822600000.0
2008-04-16 04:20:00,94.08,94.09,94.03,94.065,917400000.0
2008-04-16 04:25:00,94.065,94.09,94.02,94.05,809600000.0
2008-04-16 04:30:00,94.05,94.06,94.02,94.06,457500000.0
2008-04-16 04:35:00,94.06,94.07,93.995,94.01,1056900000.0
2008-04-16 04:40:00,94.01,94.05,93.97,94.05,1395400000.0
2008-04-16 04:45:00,94.05,94.09,94.03,94.09,573800000.0
2008-04-16 04:50:00,94.09,94.14,94.06,94.135,1063500000.0
2008-04-16 04:55:00,94.135,94.2,94.13,94.19,1337700000.0
2008-04-16 05:00:00,94.19,94.2,94.1,94.155,688200000.0
2008-04-16 05:05:00,94.155,94.2,94.15,94.19,379100000.0
2008-04-16 05:10:00,94.19,94.22,94.17,94.17,1523700000.0
2008-04-16 05:15:00,94.17,94.21,94.17,94.185,1349700000.0
2008-04-16 05:20:00,94.19,94.19,94.16,94.19,489000000.0
2008-04-16 05:25:00,94.19,94.24,94.19,94.24,284300000.0
2008-04-16 05:30:00,94.24,94.28,94.23,94.26,669700000.0
2008-04-16 05:35:00,94.26,94.265,94.195,94.195,877000000.0
2008-04-16 05:40:00,94.195,94.195,94.15,94.15,695200000.0
2008-04-16 05:45:00,94.15,94.16,94.13,94.14,837300000.0
2008-04-16 05:50:00,94.14,94.14,94.1,94.11,872900000.0
2008-04-16 05:55:00,94.11,94.13,94.11,94.12,513200000.0
2008-04-16 06:00:00,94.12,94.135,94.1,94.105,333900000.0
2008-04-16 06:05:00,94.105,94.13,94.1,94.12,587000000.0
2008-04-16 06:10:00,94.12,94.14,94.09,94.14,725600000.0
2008-04-16 06:15:00,94.14,94.15,94.13,94.15,385800000.0
2008-04-16 06:20:00,94.15,94.15,94.12,94.13,615200000.0
2008-04-16 06:25:00,94.13,94.2,94.13,94.19,733900000.0
2008-04-16 06:30:00,94.19,94.22,94.18,94.19,448500000.0
2008-04-16 06:35:00,94.19,94.19,94.11,94.11,778400000.0
2008-04-16 06:40:00,94.11,94.14,94.1,94.12,1043200000.0
2008-04-16 06:45:00,94.12,94.17,94.11,94.16,651500000.0
2008-04-16 06:50:00,94.17,94.17,94.12,94.135,715100000.0
2008-04-16 06:55:00,94.14,94.19,94.135,94.16,548000000.0
2008-04-16 07:00:00,94.17,94.21,94.165,94.2,1060400000.0
2008-04-16 07:05:00,94.2,94.28,94.2,94.22,1319000000.0
2008-04-16 07:10:00,94.22,94.25,94.2,94.23,874400000.0
2008-04-16 07:15:00,94.23,94.265,94.2,94.22,929700000.0
2008-04-16 07:20:00,94.22,94.22,94.18,94.19,1019500000.0
2008-04-16 07:25:00,94.19,94.19,94.15,94.19,826000000.0
2008-04-16 07:30:00,94.19,94.225,94.19,94.225,763700000.0
2008-04-16 07:35:00,94.225,94.27,94.22,94.23,1412800000.0
2008-04-16 07:40:00,94.23,94.28,94.23,94.265,1721200000.0
2008-04-16 07:45:00,94.26,94.29,94.24,94.29,1151800000.0
2008-04-16 07:50:00,94.29,94.29,94.22,94.29,1788300000.0
2008-04-16 07:55:00,94.29,94.29,94.22,94.27,921400000.0
2008-04-16 08:00:00,94.27,94.29,94.23,94.28,1730900000.0
2008-04-16 08:05:00,94.28,94.34,94.26,94.31,1580500000.0
2008-04-16 08:10:00,94.31,94.36,94.22,94.26,2691300000.0
2008-04-16 08:15:00,94.26,94.35,94.24,94.31,2302400000.0
2008-04-16 08:20:00,94.31,94.38,94.27,94.36,1544700000.0
2008-04-16 08:25:00,94.36,94.4,94.31,94.4,1688400000.0
2008-04-16 08:30:00,94.4,94.4,94.33,94.36,346600000.0
2008-04-16 08:35:00,94.36,94.395,94.31,94.32,1407200000.0
2008-04-16 08:40:00,94.32,94.37,94.29,94.32,1196200000.0
2008-04-16 08:45:00,94.32,94.38,94.265,94.3,1914200000.0
2008-04-16 08:50:00,94.3,94.33,94.23,94.29,1983900000.0
2008-04-16 08:55:00,94.29,94.36,94.27,94.33,1001700000.0
2008-04-16 09:00:00,94.33,94.35,94.27,94.34,563400000.0
2008-04-16 09:05:00,94.34,94.45,94.33,94.38,487900000.0
2008-04-16 09:10:00,94.38,94.57,94.37,94.465,343000000.0
2008-04-16 09:15:00,94.47,94.47,94.34,94.36,335200000.0
2008-04-16 09:20:00,94.36,94.38,94.31,94.37,234400000.0
2008-04-16 09:25:00,94.37,94.47,94.37,94.47,207900000.0
2008-04-16 09:30:00,94.48,94.48,94.33,94.44,554500000.0
2008-04-16 09:35:00,94.44,94.47,94.4,94.44,206500000.0
2008-04-16 09:40:00,94.44,94.47,94.38,94.46,164000000.0
2008-04-16 09:45:00,94.46,94.48,94.41,94.41,218000000.0
2008-04-16 09:50:00,94.41,94.415,94.32,94.33,288400000.0
2008-04-16 09:55:00,94.33,94.35,94.275,94.28,218000000.0
2008-04-16 10:00:00,94.28,94.35,94.245,94.31,376700000.0
2008-04-16 10:05:00,94.31,94.37,94.305,94.34,408300000.0
2008-04-16 10:10:00,94.34,94.365,94.285,94.305,325300000.0
2008-04-16 10:15:00,94.305,94.4,94.305,94.4,222900000.0
2008-04-16 10:20:00,94.4,94.4,94.32,94.37,425300000.0
2008-04-16 10:25:00,94.37,94.42,94.36,94.39,205600000.0
2008-04-16 10:30:00,94.39,94.465,94.37,94.42,562900000.0
2008-04-16 10:35:00,94.42,94.46,94.405,94.45,733900000.0
2008-04-16 10:40:00,94.45,94.52,94.43,94.5,465600000.0
2008-04-16 10:45:00,94.5,94.515,94.48,94.5,307200000.0
2008-04-16 10:50:00,94.51,94.52,94.455,94.465,340600000.0
2008-04-16 10:55:00,94.47,94.51,94.42,94.47,358800000.0
2008-04-16 11:00:00,94.46,94.46,94.21,94.255,553800000.0
2008-04-16 11:05:00,94.26,94.31,94.2,94.24,618700000.0
2008-04-16 11:10:00,94.24,94.29,94.165,94.29,541600000.0
2008-04-16 11:15:00,94.29,94.31,94.215,94.275,550800000.0
2008-04-16 11:20:00,94.275,94.32,94.225,94.26,462600000.0
2008-04-16 11:25:00,94.26,94.27,94.175,94.22,544300000.0
2008-04-16 11:30:00,94.22,94.285,94.19,94.205,329600000.0
2008-04-16 11:35:00,94.21,94.26,94.06,94.13,547200000.0
2008-04-16 11:40:00,94.13,94.22,94.07,94.11,591200000.0
2008-04-16 11:45:00,94.11,94.24,94.1,94.16,529400000.0
2008-04-16 11:50:00,94.16,94.275,94.12,94.185,506500000.0
2008-04-16 11:55:00,94.185,94.32,94.165,94.27,371400000.0
2008-04-16 12:00:00,94.27,94.31,94.23,94.25,249200000.0
2008-04-16 12:05:00,94.23,94.3,94.07,94.085,482400000.0
2008-04-16 12:10:00,94.09,94.22,94.03,94.03,433300000.0
2008-04-16 12:15:00,94.03,94.22,94.02,94.18,305200000.0
2008-04-16 12:20:00,94.18,94.2,94.06,94.1,235900000.0
2008-04-16 12:25:00,94.1,94.1,94.01,94.075,391100000.0
2008-04-16 12:30:00,94.075,94.13,94.045,94.1,272200000.0
2008-04-16 12:35:00,94.1,94.125,94.06,94.08,274300000.0
2008-04-16 12:40:00,94.08,94.135,94.08,94.135,196000000.0
2008-04-16 12:45:00,94.135,94.21,94.11,94.19,223400000.0
2008-04-16 12:50:00,94.19,94.2,94.16,94.17,159300000.0
2008-04-16 12:55:00,94.17,94.29,94.14,94.28,439800000.0
2008-04-16 13:00:00,94.28,94.44,94.28,94.41,487400000.0
2008-04-16 13:05:00,94.41,94.43,94.32,94.4,390400000.0
2008-04-16 13:10:00,94.4,94.42,94.36,94.375,315500000.0
2008-04-16 13:15:00,94.375,94.475,94.35,94.45,268100000.0
2008-04-16 13:20:00,94.45,94.54,94.39,94.51,381100000.0
2008-04-16 13:25:00,94.515,94.58,94.45,94.45,331700000.0
2008-04-16 13:30:00,94.45,94.56,94.45,94.5,286600000.0
2008-04-16 13:35:00,94.5,94.52,94.44,94.49,433100000.0
2008-04-16 13:40:00,94.49,94.535,94.46,94.505,387900000.0
2008-04-16 13:45:00,94.505,94.54,94.49,94.495,274900000.0
2008-04-16 13:50:00,94.495,94.52,94.45,94.45,192700000.0
2008-04-16 13:55:00,94.45,94.46,94.43,94.44,92900000.0
2008-04-16 14:00:00,94.44,94.53,94.43,94.43,370600000.0
2008-04-16 14:05:00,94.43,94.51,94.39,94.47,274700000.0
2008-04-16 14:10:00,94.47,94.56,94.42,94.55,180400000.0
2008-04-16 14:15:00,94.55,94.6,94.54,94.57,215600000.0
2008-04-16 14:20:00,94.57,94.595,94.545,94.59,217900000.0
2008-04-16 14:25:00,94.59,94.59,94.505,94.505,228300000.0
2008-04-16 14:30:00,94.445,94.53,94.4,94.475,469600000.0
2008-04-16 14:35:00,94.475,94.62,94.46,94.5,370900000.0
2008-04-16 14:40:00,94.5,94.68,94.495,94.67,378000000.0
2008-04-16 14:45:00,94.67,94.88,94.64,94.78,398400000.0
2008-04-16 14:50:00,94.78,94.87,94.75,94.85,285900000.0
2008-04-16 14:55:00,94.85,94.91,94.82,94.845,285200000.0
2008-04-16 15:00:00,94.85,94.91,94.84,94.84,211200000.0
2008-04-16 15:05:00,94.84,94.9,94.81,94.84,200500000.0
2008-04-16 15:10:00,94.84,94.88,94.82,94.85,266800000.0
2008-04-16 15:15:00,94.84,94.95,94.83,94.9,347800000.0
2008-04-16 15:20:00,94.9,94.97,94.9,94.96,236300000.0
2008-04-16 15:25:00,94.96,94.97,94.86,94.87,204900000.0
2008-04-16 15:30:00,94.875,94.92,94.845,94.88,221400000.0
2008-04-16 15:35:00,94.89,94.92,94.765,94.78,231400000.0
2008-04-16 15:40:00,94.78,94.82,94.75,94.79,225900000.0
2008-04-16 15:45:00,94.78,94.83,94.76,94.81,207500000.0
2008-04-16 15:50:00,94.81,94.81,94.63,94.665,279200000.0
2008-04-16 15:55:00,94.675,94.75,94.65,94.65,231100000.0
2008-04-16 16:00:00,94.65,94.7,94.61,94.68,209000000.0
2008-04-16 16:05:00,94.68,94.79,94.68,94.74,711400000.0
2008-04-16 16:10:00,94.74,94.785,94.725,94.77,1593200000.0
2008-04-16 16:15:00,94.77,94.88,94.765,94.87,326000000.0
2008-04-16 16:20:00,94.87,95.01,94.87,94.99,1098200000.0
2008-04-16 16:25:00,95.0,95.02,94.93,94.93,720200000.0
2008-04-16 16:30:00,94.93,95.01,94.92,95.01,246000000.0
2008-04-16 16:35:00,95.01,95.05,94.91,94.98,331700000.0
2008-04-16 16:40:00,94.98,95.025,94.94,94.99,236600000.0
2008-04-16 16:45:00,94.99,95.06,94.95,95.05,396400000.0
2008-04-16 16:50:00,95.05,95.1,95.02,95.05,217800000.0
2008-04-16 16:55:00,95.05,95.16,95.045,95.16,174900000.0
2008-04-16 17:00:00,95.16,95.3,95.06,95.3,293100000.0
2008-04-16 17:05:00,95.3,95.34,95.14,95.18,239900000.0
2008-04-16 17:10:00,95.17,95.25,95.14,95.22,282800000.0
2008-04-16 17:15:00,95.22,95.31,95.21,95.265,296600000.0
2008-04-16 17:20:00,95.265,95.33,95.23,95.26,315400000.0
2008-04-16 17:25:00,95.26,95.32,95.22,95.31,261800000.0
2008-04-16 17:30:00,95.31,95.35,95.255,95.295,356400000.0
2008-04-16 17:35:00,95.295,95.43,95.285,95.3,396000000.0
2008-04-16 17:40:00,95.3,95.33,95.24,95.25,409900000.0
2008-04-16 17:45:00,95.25,95.27,95.22,95.24,288700000.0
2008-04-16 17:50:00,95.24,95.255,95.185,95.205,284400000.0
2008-04-16 17:55:00,95.205,95.265,95.2,95.265,466700000.0
2008-04-16 18:00:00,95.265,95.37,95.235,95.36,529600000.0
2008-04-16 18:05:00,95.36,95.385,95.305,95.38,325200000.0
2008-04-16 18:10:00,95.38,95.405,95.33,95.36,341500000.0
2008-04-16 18:15:00,95.36,95.42,95.31,95.38,448400000.0
2008-04-16 18:20:00,95.375,95.51,95.34,95.455,434900000.0
2008-04-16 18:25:00,95.455,95.525,95.43,95.46,426500000.0
2008-04-16 18:30:00,95.46,95.585,95.46,95.505,379800000.0
2008-04-16 18:35:00,95.505,95.505,95.455,95.465,249100000.0
2008-04-16 18:40:00,95.465,95.54,95.46,95.475,215300000.0
2008-04-16 18:45:00,95.475,95.525,95.47,95.495,152800000.0
2008-04-16 18:50:00,95.495,95.52,95.44,95.5,276900000.0
2008-04-16 18:55:00,95.5,95.515,95.425,95.43,288800000.0
2008-04-16 19:00:00,95.435,95.475,95.42,95.44,180800000.0
2008-04-16 19:05:00,95.44,95.455,95.37,95.415,188600000.0
2008-04-16 19:10:00,95.415,95.49,95.415,95.425,250600000.0
2008-04-16 19:15:00,95.41,95.445,95.375,95.43,223000000.0
2008-04-16 19:20:00,95.43,95.48,95.345,95.365,272100000.0
2008-04-16 19:25:00,95.37,95.455,95.355,95.42,292300000.0
2008-04-16 19:30:00,95.42,95.485,95.415,95.435,213800000.0
2008-04-16 19:35:00,95.435,95.445,95.37,95.395,277900000.0
2008-04-16 19:40:00,95.395,95.425,95.345,95.4,271200000.0
2008-04-16 19:45:00,95.395,95.45,95.385,95.405,179200000.0
2008-04-16 19:50:00,95.405,95.455,95.395,95.44,125000000.0
2008-04-16 19:55:00,95.44,95.485,95.435,95.45,196700000.0
2008-04-16 20:00:00,95.45,95.5,95.365,95.43,368200000.0
2008-04-16 20:05:00,95.43,95.515,95.42,95.455,208600000.0
2008-04-16 20:10:00,95.455,95.47,95.385,95.385,200700000.0
2008-04-16 20:15:00,95.385,95.49,95.385,95.435,251600000.0
2008-04-16 20:20:00,95.435,95.525,95.405,95.42,233600000.0
2008-04-16 20:25:00,95.42,95.49,95.41,95.475,175400000.0
2008-04-16 20:30:00,95.475,95.515,95.41,95.505,388600000.0
2008-04-16 20:35:00,95.505,95.515,95.46,95.51,281400000.0
2008-04-16 20:40:00,95.51,95.555,95.485,95.485,370400000.0
2008-04-16 20:45:00,95.485,95.495,95.43,95.45,163200000.0
2008-04-16 20:50:00,95.45,95.51,95.445,95.51,255900000.0
2008-04-16 20:55:00,95.51,95.59,95.51,95.525,332800000.0
2008-04-16 21:00:00,95.525,95.535,95.475,95.505,142500000.0
2008-04-16 21:05:00,95.505,95.585,95.505,95.575,75500000.0
2008-04-16 21:10:00,95.575,95.595,95.55,95.555,94300000.0
2008-04-16 21:15:00,95.565,95.63,95.495,95.52,249000000.0
2008-04-16 21:20:00,95.525,95.535,95.52,95.53,106000000.0
2008-04-16 21:25:00,95.53,95.545,95.5,95.525,207000000.0
2008-04-16 21:30:00,95.525,95.525,95.425,95.455,140800000.0
2008-04-16 21:35:00,95.455,95.485,95.445,95.45,137700000.0
2008-04-16 21:40:00,95.45,95.465,95.395,95.43,114500000.0
2008-04-16 21:45:00,95.43,95.495,95.425,95.47,184900000.0
2008-04-16 21:50:00,95.47,95.5,95.455,95.5,217700000.0
2008-04-16 21:55:00,95.5,95.52,95.485,95.5,182100000.0
2008-04-16 22:00:00,95.495,95.565,95.475,95.565,104100000.0
2008-04-16 22:05:00,95.565,95.635,95.555,95.625,118100000.0
2008-04-16 22:10:00,95.625,95.695,95.625,95.645,243800000.0
2008-04-16 22:15:00,95.645,95.705,95.635,95.685,215600000.0
2008-04-16 22:20:00,95.685,95.755,95.665,95.735,133400000.0
2008-04-16 22:25:00,95.735,95.735,95.665,95.69,104100000.0
2008-04-16 22:30:00,95.69,95.735,95.685,95.7,95600000.0
2008-04-16 22:35:00,95.7,95.715,95.685,95.705,110500000.0
2008-04-16 22:40:00,95.705,95.715,95.65,95.68,226300000.0
2008-04-16 22:45:00,95.68,95.7,95.66,95.66,583800000.0
2008-04-16 22:50:00,95.66,95.68,95.64,95.66,212500000.0
2008-04-16 22:55:00,95.66,95.72,95.65,95.66,409600000.0
2008-04-16 23:00:00,95.65,95.65,95.62,95.62,637100000.0
2008-04-16 23:05:00,95.62,95.62,95.6,95.61,107800000.0
2008-04-16 23:10:00,95.61,95.63,95.58,95.62,70300000.0
2008-04-16 23:15:00,95.62,95.63,95.59,95.59,46500000.0
2008-04-16 23:20:00,95.59,95.61,95.56,95.595,71200000.0
2008-04-16 23:25:00,95.595,95.64,95.575,95.61,48600000.0
2008-04-16 23:30:00,95.61,95.63,95.59,95.62,91500000.0
2008-04-16 23:35:00,95.62,95.64,95.59,95.59,57900000.0
2008-04-16 23:40:00,95.59,95.64,95.59,95.63,35500000.0
2008-04-16 23:45:00,95.63,95.64,95.61,95.61,104400000.0
2008-04-16 23:50:00,95.61,95.62,95.6,95.61,55100000.0
2008-04-16 23:55:00,95.61,95.61,95.59,95.59,137900000.0
2008-04-17 00:00:00,95.59,95.59,95.57,95.58,712500000.0
2008-04-17 00:05:00,95.58,95.59,95.57,95.57,674400000.0
2008-04-17 00:10:00,95.57,95.57,95.535,95.535,547000000.0
2008-04-17 00:15:00,95.535,95.535,95.5,95.5,238700000.0
2008-04-17 00:20:00,95.5,95.535,95.5,95.535,320700000.0
2008-04-17 00:25:00,95.54,95.59,95.535,95.57,441900000.0
2008-04-17 00:30:00,95.57,95.61,95.55,95.61,397400000.0
2008-04-17 00:35:00,95.61,95.63,95.57,95.58,447000000.0
2008-04-17 00:40:00,95.58,95.58,95.53,95.53,516900000.0
2008-04-17 00:45:00,95.53,95.56,95.53,95.55,353100000.0
2008-04-17 00:50:00,95.55,95.59,95.54,95.57,523700000.0
2008-04-17 00:55:00,95.57,95.645,95.56,95.615,551700000.0
2008-04-17 01:00:00,95.62,95.655,95.58,95.58,566500000.0
2008-04-17 01:05:00,95.58,95.62,95.575,95.6,494600000.0
2008-04-17 01:10:00,95.6,95.62,95.57,95.59,675000000.0
2008-04-17 01:15:00,95.59,95.63,95.56,95.58,1105100000.0
2008-04-17 01:20:00,95.58,95.59,95.54,95.55,505800000.0
2008-04-17 01:25:00,95.55,95.555,95.485,95.5,593800000.0
2008-04-17 01:30:00,95.5,95.52,95.45,95.48,690900000.0
2008-04-17 01:35:00,95.48,95.5,95.46,95.48,989600000.0
2008-04-17 01:40:00,95.48,95.51,95.465,95.48,661300000.0
2008-04-17 01:45:00,95.48,95.51,95.47,95.47,506700000.0
2008-04-17 01:50:00,95.47,95.5,95.46,95.46,541600000.0
2008-04-17 01:55:00,95.46,95.505,95.44,95.5,525500000.0
2008-04-17 02:00:00,95.5,95.61,95.5,95.55,841900000.0
2008-04-17 02:05:00,95.55,95.63,95.535,95.6,936100000.0
2008-04-17 02:10:00,95.6,95.63,95.53,95.55,851700000.0
2008-04-17 02:15:00,95.55,95.56,95.47,95.48,973200000.0
2008-04-17 02:20:00,95.48,95.53,95.47,95.5,913300000.0
2008-04-17 02:25:00,95.5,95.505,95.42,95.43,825000000.0
2008-04-17 02:30:00,95.43,95.47,95.425,95.45,972600000.0
2008-04-17 02:35:00,95.45,95.53,95.44,95.49,989300000.0
2008-04-17 02:40:00,95.49,95.54,95.49,95.53,689700000.0
2008-04-17 02:45:00,95.53,95.53,95.48,95.49,745600000.0
2008-04-17 02:50:00,95.49,95.51,95.44,95.47,711800000.0
2008-04-17 02:55:00,95.47,95.55,95.44,95.55,1121300000.0
2008-04-17 03:00:00,95.55,95.61,95.52,95.56,1228400000.0
2008-04-17 03:05:00,95.56,95.6,95.51,95.52,781800000.0
2008-04-17 03:10:00,95.52,95.55,95.5,95.52,969500000.0
2008-04-17 03:15:00,95.52,95.59,95.52,95.53,962800000.0
2008-04-17 03:20:00,95.53,95.56,95.51,95.51,590800000.0
2008-04-17 03:25:00,95.51,95.52,95.49,95.51,520600000.0
2008-04-17 03:30:00,95.51,95.53,95.5,95.53,941900000.0
2008-04-17 03:35:00,95.53,95.55,95.49,95.53,1158600000.0
2008-04-17 03:40:00,95.53,95.55,95.52,95.535,763400000.0
2008-04-17 03:45:00,95.535,95.55,95.48,95.48,1196800000.0
2008-04-17 03:50:00,95.48,95.51,95.46,95.51,1209100000.0
2008-04-17 03:55:00,95.51,95.52,95.47,95.495,1145200000.0
2008-04-17 04:00:00,95.495,95.5,95.48,95.5,744100000.0
2008-04-17 04:05:00,95.5,95.5,95.44,95.45,942300000.0
2008-04-17 04:10:00,95.45,95.46,95.43,95.45,802100000.0
2008-04-17 04:15:00,95.45,95.49,95.45,95.49,871100000.0
2008-04-17 04:20:00,95.49,95.52,95.48,95.51,1098600000.0
2008-04-17 04:25:00,95.51,95.54,95.5,95.52,497200000.0
2008-04-17 04:30:00,95.52,95.53,95.5,95.52,477900000.0
2008-04-17 04:35:00,95.52,95.54,95.51,95.53,639700000.0
2008-04-17 04:40:00,95.53,95.53,95.5,95.5,597800000.0
2008-04-17 04:45:00,95.5,95.54,95.48,95.525,664000000.0
2008-04-17 04:50:00,95.52,95.54,95.51,95.53,753100000.0
2008-04-17 04:55:00,95.53,95.54,95.5,95.51,802700000.0
2008-04-17 05:00:00,95.52,95.53,95.49,95.52,708600000.0
2008-04-17 05:05:00,95.52,95.56,95.51,95.515,1094500000.0
2008-04-17 05:10:00,95.515,95.52,95.5,95.52,707900000.0
2008-04-17 05:15:00,95.52,95.53,95.51,95.52,669400000.0
2008-04-17 05:20:00,95.52,95.53,95.51,95.52,843100000.0
2008-04-17 05:25:00,95.52,95.55,95.46,95.46,792800000.0
2008-04-17 05:30:00,95.46,95.49,95.41,95.42,1249200000.0
2008-04-17 05:35:00,95.42,95.47,95.42,95.46,1610700000.0
2008-04-17 05:40:00,95.46,95.48,95.46,95.46,452000000.0
2008-04-17 05:45:00,95.46,95.49,95.46,95.47,811600000.0
2008-04-17 05:50:00,95.47,95.53,95.46,95.47,846400000.0
2008-04-17 05:55:00,95.47,95.5,95.46,95.47,1071500000.0
2008-04-17 06:00:00,95.47,95.49,95.42,95.43,907300000.0
2008-04-17 06:05:00,95.43,95.45,95.37,95.44,1159800000.0
2008-04-17 06:10:00,95.44,95.49,95.44,95.44,1291200000.0
2008-04-17 06:15:00,95.44,95.51,95.44,95.49,877300000.0
2008-04-17 06:20:00,95.49,95.55,95.49,95.52,690300000.0
2008-04-17 06:25:00,95.52,95.58,95.52,95.57,441200000.0
2008-04-17 06:30:00,95.58,95.67,95.545,95.59,1212600000.0
2008-04-17 06:35:00,95.59,95.64,95.49,95.52,1429200000.0
2008-04-17 06:40:00,95.52,95.57,95.5,95.54,786700000.0
2008-04-17 06:45:00,95.54,95.57,95.49,95.52,1131400000.0
2008-04-17 06:50:00,95.52,95.61,95.52,95.58,1710200000.0
2008-04-17 06:55:00,95.58,95.58,95.55,95.56,1134100000.0
2008-04-17 07:00:00,95.56,95.57,95.53,95.55,1362800000.0
2008-04-17 07:05:00,95.55,95.66,95.54,95.66,1492200000.0
2008-04-17 07:10:00,95.66,95.69,95.61,95.63,1550900000.0
2008-04-17 07:15:00,95.63,95.7,95.62,95.68,1215800000.0
2008-04-17 07:20:00,95.68,95.68,95.63,95.63,1530700000.0
2008-04-17 07:25:00,95.63,95.74,95.61,95.74,863200000.0
2008-04-17 07:30:00,95.74,95.745,95.675,95.72,1284300000.0
2008-04-17 07:35:00,95.72,95.75,95.69,95.725,845100000.0
2008-04-17 07:40:00,95.72,95.735,95.68,95.685,811200000.0
2008-04-17 07:45:00,95.685,95.71,95.67,95.675,724200000.0
2008-04-17 07:50:00,95.675,95.68,95.64,95.665,410100000.0
2008-04-17 07:55:00,95.665,95.76,95.66,95.76,702400000.0
2008-04-17 08:00:00,95.76,95.775,95.63,95.65,2807900000.0
2008-04-17 08:05:00,95.65,95.79,95.65,95.79,1825800000.0
2008-04-17 08:10:00,95.79,95.82,95.67,95.72,1963600000.0
2008-04-17 08:15:00,95.72,95.76,95.69,95.72,1281900000.0
2008-04-17 08:20:00,95.72,95.74,95.69,95.725,1911200000.0
2008-04-17 08:25:00,95.72,95.73,95.68,95.68,2461100000.0
2008-04-17 08:30:00,95.68,95.7,95.64,95.68,1927600000.0
2008-04-17 08:35:00,95.68,95.69,95.63,95.63,2019600000.0
2008-04-17 08:40:00,95.64,95.68,95.57,95.615,1674700000.0
2008-04-17 08:45:00,95.615,95.685,95.58,95.61,1604300000.0
2008-04-17 08:50:00,95.61,95.67,95.51,95.62,2231500000.0
2008-04-17 08:55:00,95.62,95.66,95.58,95.62,1710500000.0
2008-04-17 09:00:00,95.62,95.685,95.615,95.685,324000000.0
2008-04-17 09:05:00,95.685,95.7,95.6,95.6,293400000.0
2008-04-17 09:10:00,95.6,95.69,95.555,95.68,383400000.0
2008-04-17 09:15:00,95.68,95.685,95.605,95.625,336100000.0
2008-04-17 09:20:00,95.63,95.66,95.615,95.63,183000000.0
2008-04-17 09:25:00,95.63,95.655,95.595,95.635,234700000.0
2008-04-17 09:30:00,95.64,95.7,95.63,95.64,244000000.0
2008-04-17 09:35:00,95.64,95.67,95.58,95.63,178600000.0
2008-04-17 09:40:00,95.63,95.66,95.55,95.55,292700000.0
2008-04-17 09:45:00,95.55,95.58,95.45,95.57,485500000.0
2008-04-17 09:50:00,95.57,95.57,95.415,95.47,329500000.0
2008-04-17 09:55:00,95.47,95.595,95.44,95.555,314400000.0
2008-04-17 10:00:00,95.555,95.625,95.555,95.595,307900000.0
2008-04-17 10:05:00,95.595,95.68,95.58,95.665,313100000.0
2008-04-17 10:10:00,95.665,95.705,95.655,95.675,195600000.0
2008-04-17 10:15:00,95.675,95.68,95.645,95.66,197800000.0
2008-04-17 10:20:00,95.66,95.67,95.64,95.66,219700000.0
2008-04-17 10:25:00,95.66,95.73,95.645,95.65,261300000.0
2008-04-17 10:30:00,95.66,95.665,95.615,95.63,220900000.0
2008-04-17 10:35:00,95.63,95.665,95.59,95.64,195400000.0
2008-04-17 10:40:00,95.64,95.645,95.49,95.52,260200000.0
2008-04-17 10:45:00,95.52,95.57,95.51,95.52,239400000.0
2008-04-17 10:50:00,95.52,95.585,95.505,95.575,297400000.0
2008-04-17 10:55:00,95.575,95.64,95.555,95.63,264100000.0
2008-04-17 11:00:00,95.64,95.66,95.595,95.64,286700000.0
2008-04-17 11:05:00,95.64,95.655,95.61,95.65,207200000.0
2008-04-17 11:10:00,95.65,95.66,95.58,95.63,304800000.0
2008-04-17 11:15:00,95.63,95.71,95.59,95.67,373700000.0
2008-04-17 11:20:00,95.67,95.7,95.64,95.695,399000000.0
2008-04-17 11:25:00,95.695,95.7,95.605,95.64,387700000.0
2008-04-17 11:30:00,95.64,95.75,95.625,95.75,208800000.0
2008-04-17 11:35:00,95.75,95.79,95.715,95.79,243800000.0
2008-04-17 11:40:00,95.79,95.845,95.73,95.84,319300000.0
2008-04-17 11:45:00,95.84,95.87,95.75,95.85,370200000.0
2008-04-17 11:50:00,95.85,95.855,95.785,95.835,368600000.0
2008-04-17 11:55:00,95.835,95.88,95.8,95.84,281300000.0
2008-04-17 12:00:00,95.84,95.84,95.735,95.78,344300000.0
2008-04-17 12:05:00,95.78,95.8,95.72,95.78,274500000.0
2008-04-17 12:10:00,95.78,95.85,95.765,95.825,301400000.0
2008-04-17 12:15:00,95.825,95.885,95.79,95.87,420400000.0
2008-04-17 12:20:00,95.875,95.97,95.83,95.94,634300000.0
2008-04-17 12:25:00,95.94,96.065,95.92,96.0,1112600000.0
2008-04-17 12:30:00,95.99,96.01,95.845,95.92,520600000.0
2008-04-17 12:35:00,95.92,96.01,95.885,95.955,421200000.0
2008-04-17 12:40:00,95.955,96.015,95.855,95.91,341900000.0
2008-04-17 12:45:00,95.91,96.05,95.91,96.0,321100000.0
2008-04-17 12:50:00,96.0,96.1,95.995,96.06,269600000.0
2008-04-17 12:55:00,96.055,96.07,95.985,95.995,371300000.0
2008-04-17 13:00:00,95.995,96.03,95.92,96.01,415100000.0
2008-04-17 13:05:00,96.01,96.05,95.86,95.94,425900000.0
2008-04-17 13:10:00,95.94,95.99,95.855,95.945,387300000.0
2008-04-17 13:15:00,95.945,95.97,95.86,95.87,304100000.0
2008-04-17 13:20:00,95.87,95.91,95.845,95.91,239200000.0
2008-04-17 13:25:00,95.91,96.0,95.88,95.985,285500000.0
2008-04-17 13:30:00,95.985,96.03,95.875,95.95,340600000.0
2008-04-17 13:35:00,95.95,96.02,95.925,96.0,248200000.0
2008-04-17 13:40:00,96.0,96.07,95.98,96.015,248300000.0
2008-04-17 13:45:00,96.025,96.17,95.99,96.11,449400000.0
2008-04-17 13:50:00,96.11,96.17,96.05,96.12,369700000.0
2008-04-17 13:55:00,96.12,96.15,96.08,96.105,637700000.0
2008-04-17 14:00:00,96.105,96.18,96.03,96.12,375300000.0
2008-04-17 14:05:00,96.12,96.16,95.94,95.94,341900000.0
2008-04-17 14:10:00,95.95,96.11,95.93,96.1,224900000.0
2008-04-17 14:15:00,96.1,96.1,95.93,95.98,218200000.0
2008-04-17 14:20:00,95.98,96.08,95.82,95.82,318900000.0
2008-04-17 14:25:00,95.82,95.855,95.7,95.78,404500000.0
2008-04-17 14:30:00,95.78,95.98,95.78,95.92,313400000.0
2008-04-17 14:35:00,95.92,95.93,95.75,95.78,365900000.0
2008-04-17 14:40:00,95.78,95.85,95.74,95.81,298000000.0
2008-04-17 14:45:00,95.81,95.84,95.715,95.715,258700000.0
2008-04-17 14:50:00,95.715,95.79,95.66,95.73,307700000.0
2008-04-17 14:55:00,95.73,95.81,95.7,95.79,227700000.0
2008-04-17 15:00:00,95.79,95.81,95.55,95.7,273100000.0
2008-04-17 15:05:00,95.7,95.71,95.625,95.67,224700000.0
2008-04-17 15:10:00,95.67,95.72,95.67,95.68,173400000.0
2008-04-17 15:15:00,95.68,95.77,95.64,95.68,221900000.0
2008-04-17 15:20:00,95.68,95.78,95.66,95.72,175800000.0
2008-04-17 15:25:00,95.72,95.81,95.7,95.72,188800000.0
2008-04-17 15:30:00,95.72,95.75,95.69,95.71,205100000.0
2008-04-17 15:35:00,95.71,95.79,95.62,95.69,226900000.0
2008-04-17 15:40:00,95.69,95.77,95.64,95.75,216000000.0
2008-04-17 15:45:00,95.735,95.77,95.69,95.69,185000000.0
2008-04-17 15:50:00,95.69,95.72,95.64,95.67,247800000.0
2008-04-17 15:55:00,95.67,95.71,95.61,95.66,350700000.0
2008-04-17 16:00:00,95.66,95.66,95.29,95.445,420800000.0
2008-04-17 16:05:00,95.44,95.55,95.405,95.54,384800000.0
2008-04-17 16:10:00,95.54,95.82,95.505,95.8,265200000.0
2008-04-17 16:15:00,95.8,95.87,95.755,95.82,363900000.0
2008-04-17 16:20:00,95.81,95.91,95.795,95.8,300900000.0
2008-04-17 16:25:00,95.8,95.88,95.765,95.82,242800000.0
2008-04-17 16:30:00,95.82,95.82,95.685,95.7,236800000.0
2008-04-17 16:35:00,95.7,95.84,95.685,95.73,314500000.0
2008-04-17 16:40:00,95.73,95.77,95.67,95.69,319800000.0
2008-04-17 16:45:00,95.69,95.72,95.625,95.69,394300000.0
2008-04-17 16:50:00,95.69,95.76,95.66,95.67,233500000.0
2008-04-17 16:55:00,95.67,95.79,95.65,95.75,300600000.0
2008-04-17 17:00:00,95.75,95.79,95.68,95.71,281500000.0
2008-04-17 17:05:00,95.71,95.72,95.63,95.64,240800000.0
2008-04-17 17:10:00,95.64,95.75,95.64,95.72,243900000.0
2008-04-17 17:15:00,95.72,95.77,95.68,95.77,282600000.0
2008-04-17 17:20:00,95.77,95.79,95.73,95.78,288200000.0
2008-04-17 17:25:00,95.78,95.79,95.65,95.68,260900000.0
2008-04-17 17:30:00,95.68,95.77,95.65,95.71,205200000.0
2008-04-17 17:35:00,95.71,95.76,95.66,95.74,262500000.0
2008-04-17 17:40:00,95.74,95.78,95.67,95.725,232400000.0
2008-04-17 17:45:00,95.72,95.82,95.7,95.82,355600000.0
2008-04-17 17:50:00,95.82,95.84,95.78,95.79,289300000.0
2008-04-17 17:55:00,95.79,95.8,95.73,95.77,298700000.0
2008-04-17 18:00:00,95.77,95.79,95.7,95.74,269300000.0
2008-04-17 18:05:00,95.74,95.82,95.72,95.82,89500000.0
2008-04-17 18:10:00,95.82,95.87,95.8,95.87,50000000.0
2008-04-17 18:15:00,95.87,95.87,95.75,95.75,177400000.0
2008-04-17 18:20:00,95.75,95.78,95.67,95.78,348500000.0
2008-04-17 18:25:00,95.78,95.85,95.75,95.77,137100000.0
2008-04-17 18:30:00,95.77,95.8,95.74,95.74,201800000.0
2008-04-17 18:35:00,95.74,95.83,95.74,95.8,338500000.0
2008-04-17 18:40:00,95.8,95.93,95.77,95.87,306900000.0
2008-04-17 18:45:00,95.87,95.895,95.77,95.79,301500000.0
2008-04-17 18:50:00,95.79,95.88,95.78,95.87,145700000.0
2008-04-17 18:55:00,95.87,95.91,95.835,95.87,337900000.0
2008-04-17 19:00:00,95.87,96.03,95.87,95.975,486300000.0
2008-04-17 19:05:00,95.975,96.09,95.96,96.07,701300000.0
2008-04-17 19:10:00,96.07,96.17,96.06,96.12,426900000.0
2008-04-17 19:15:00,96.12,96.12,96.05,96.05,188900000.0
2008-04-17 19:20:00,96.05,96.055,95.99,96.05,248700000.0
2008-04-17 19:25:00,96.05,96.08,96.03,96.07,158500000.0
2008-04-17 19:30:00,96.07,96.07,95.97,96.02,269800000.0
2008-04-17 19:35:00,96.02,96.07,95.975,96.05,239900000.0
2008-04-17 19:40:00,96.05,96.055,95.91,95.99,230400000.0
2008-04-17 19:45:00,95.99,96.04,95.965,96.025,341400000.0
2008-04-17 19:50:00,96.025,96.11,95.97,95.98,277300000.0
2008-04-17 19:55:00,95.98,96.015,95.96,95.96,229700000.0
2008-04-17 20:00:00,95.96,96.025,95.935,95.975,260100000.0
2008-04-17 20:05:00,95.975,95.98,95.9,95.9,180100000.0
2008-04-17 20:10:00,95.9,95.94,95.855,95.93,331400000.0
2008-04-17 20:15:00,95.93,95.95,95.88,95.9,114700000.0
2008-04-17 20:20:00,95.9,95.955,95.89,95.95,177200000.0
2008-04-17 20:25:00,95.95,96.0,95.91,95.95,121400000.0
2008-04-17 20:30:00,95.95,96.01,95.92,95.92,122600000.0
2008-04-17 20:35:00,95.92,95.99,95.89,95.98,177600000.0
2008-04-17 20:40:00,95.98,96.01,95.925,95.94,139100000.0
2008-04-17 20:45:00,95.94,95.99,95.915,95.98,158700000.0
2008-04-17 20:50:00,95.98,95.98,95.89,95.925,178600000.0
2008-04-17 20:55:00,95.925,95.925,95.85,95.87,233600000.0
2008-04-17 21:00:00,95.875,95.96,95.84,95.925,137700000.0
2008-04-17 21:05:00,95.92,96.0,95.9,95.97,135600000.0
2008-04-17 21:10:00,95.97,96.0,95.95,95.975,124200000.0
2008-04-17 21:15:00,95.98,96.025,95.98,96.02,110900000.0
2008-04-17 21:20:00,96.02,96.03,95.99,96.0,86700000.0
2008-04-17 21:25:00,96.0,96.0,95.97,95.97,72700000.0
2008-04-17 21:30:00,95.97,95.99,95.9,95.985,266700000.0
2008-04-17 21:35:00,95.985,95.99,95.94,95.96,164100000.0
2008-04-17 21:40:00,95.96,96.02,95.95,96.02,100200000.0
2008-04-17 21:45:00,96.02,96.04,95.99,96.01,49800000.0
2008-04-17 21:50:00,96.01,96.07,95.97,95.99,118700000.0
2008-04-17 21:55:00,95.99,95.995,95.93,95.94,81500000.0
2008-04-17 22:00:00,95.935,96.2,95.925,96.19,187600000.0
2008-04-17 22:05:00,96.195,96.245,96.16,96.17,337300000.0
2008-04-17 22:10:00,96.17,96.18,96.115,96.12,166000000.0
2008-04-17 22:15:00,96.12,96.17,96.11,96.13,188800000.0
2008-04-17 22:20:00,96.13,96.16,96.085,96.14,151900000.0
2008-04-17 22:25:00,96.14,96.21,96.13,96.21,139800000.0
2008-04-17 22:30:00,96.21,96.22,96.175,96.185,220800000.0
2008-04-17 22:35:00,96.185,96.21,96.12,96.16,814000000.0
2008-04-17 22:40:00,96.16,96.195,96.11,96.145,387100000.0
2008-04-17 22:45:00,96.145,96.16,96.055,96.075,546000000.0
2008-04-17 22:50:00,96.085,96.12,96.08,96.11,393300000.0
2008-04-17 22:55:00,96.115,96.115,96.1,96.105,88300000.0
2008-04-17 23:00:00,96.105,96.105,96.01,96.04,666200000.0
2008-04-17 23:05:00,96.04,96.1,96.04,96.05,272400000.0
2008-04-17 23:10:00,96.05,96.11,96.03,96.05,145400000.0
2008-04-17 23:15:00,96.05,96.06,96.005,96.02,180600000.0
2008-04-17 23:20:00,96.02,96.07,96.005,96.065,100100000.0
2008-04-17 23:25:00,96.06,96.06,96.005,96.015,106500000.0
2008-04-17 23:30:00,96.015,96.015,95.98,95.98,47400000.0
2008-04-17 23:35:00,95.98,95.99,95.925,95.985,157700000.0
2008-04-17 23:40:00,95.985,96.0,95.97,95.98,32300000.0
2008-04-17 23:45:00,95.98,95.99,95.92,95.92,44500000.0
2008-04-17 23:50:00,95.92,95.93,95.9,95.93,36800000.0
2008-04-17 23:55:00,95.93,95.94,95.89,95.93,189600000.0
2008-04-18 00:00:00,95.93,95.93,95.87,95.89,844800000.0
2008-04-18 00:05:00,95.89,95.94,95.85,95.93,572600000.0
2008-04-18 00:10:00,95.93,95.98,95.91,95.91,734400000.0
2008-04-18 00:15:00,95.91,96.01,95.9,95.97,1176600000.0
2008-04-18 00:20:00,95.97,96.05,95.965,96.03,1038700000.0
2008-04-18 00:25:00,96.03,96.04,96.015,96.015,286000000.0
2008-04-18 00:30:00,96.015,96.02,95.99,95.99,324900000.0
2008-04-18 00:35:00,95.99,95.99,95.945,95.95,455100000.0
2008-04-18 00:40:00,95.95,95.97,95.94,95.97,389400000.0
2008-04-18 00:45:00,95.97,96.02,95.97,96.005,51700000.0
2008-04-18 00:50:00,96.005,96.03,95.99,96.03,278400000.0
2008-04-18 00:55:00,96.02,96.07,96.02,96.03,412300000.0
2008-04-18 01:00:00,96.03,96.06,96.01,96.02,407800000.0
2008-04-18 01:05:00,96.02,96.07,96.0,96.05,718900000.0
2008-04-18 01:10:00,96.05,96.07,96.03,96.04,430600000.0
2008-04-18 01:15:00,96.04,96.05,96.0,96.035,652400000.0
2008-04-18 01:20:00,96.03,96.065,96.02,96.065,488100000.0
2008-04-18 01:25:00,96.065,96.065,95.99,96.01,779100000.0
2008-04-18 01:30:00,96.01,96.05,96.01,96.02,484700000.0
2008-04-18 01:35:00,96.02,96.03,95.98,95.98,741400000.0
2008-04-18 01:40:00,95.98,96.03,95.98,96.01,643300000.0
2008-04-18 01:45:00,96.01,96.01,95.9,95.93,685700000.0
2008-04-18 01:50:00,95.93,95.97,95.925,95.96,949500000.0
2008-04-18 01:55:00,95.96,96.0,95.93,95.93,1525300000.0
2008-04-18 02:00:00,95.93,95.99,95.93,95.98,1584600000.0
2008-04-18 02:05:00,95.98,96.07,95.97,96.05,2175800000.0
2008-04-18 02:10:00,96.05,96.05,96.01,96.01,1194600000.0
2008-04-18 02:15:00,96.01,96.03,95.93,95.97,1949000000.0
2008-04-18 02:20:00,95.97,96.01,95.96,95.98,1090300000.0
2008-04-18 02:25:00,95.98,96.02,95.96,95.99,2208200000.0
2008-04-18 02:30:00,95.99,96.06,95.99,96.06,1374000000.0
2008-04-18 02:35:00,96.06,96.07,96.05,96.06,596900000.0
2008-04-18 02:40:00,96.06,96.1,96.06,96.09,1187900000.0
2008-04-18 02:45:00,96.09,96.13,96.07,96.11,1294300000.0
2008-04-18 02:50:00,96.11,96.13,96.075,96.075,1183800000.0
2008-04-18 02:55:00,96.09,96.14,96.09,96.12,1337000000.0
2008-04-18 03:00:00,96.12,96.17,96.1,96.16,1452300000.0
2008-04-18 03:05:00,96.16,96.17,96.14,96.16,1405300000.0
2008-04-18 03:10:00,96.16,96.23,96.15,96.15,1302500000.0
2008-04-18 03:15:00,96.15,96.2,96.14,96.14,1605500000.0
2008-04-18 03:20:00,96.14,96.195,96.14,96.17,1432300000.0
2008-04-18 03:25:00,96.17,96.17,96.11,96.13,1651500000.0
2008-04-18 03:30:00,96.13,96.13,96.05,96.1,1428300000.0
2008-04-18 03:35:00,96.1,96.11,96.07,96.07,811900000.0
2008-04-18 03:40:00,96.07,96.07,96.035,96.065,834200000.0
2008-04-18 03:45:00,96.065,96.12,96.065,96.09,1196900000.0
2008-04-18 03:50:00,96.09,96.14,96.09,96.13,1679700000.0
2008-04-18 03:55:00,96.13,96.16,96.105,96.12,1594200000.0
2008-04-18 04:00:00,96.12,96.13,96.07,96.1,606000000.0
2008-04-18 04:05:00,96.1,96.13,96.08,96.1,619200000.0
2008-04-18 04:10:00,96.1,96.11,96.06,96.1,531100000.0
2008-04-18 04:15:00,96.1,96.16,96.09,96.15,617600000.0
2008-04-18 04:20:00,96.15,96.16,96.11,96.12,1010900000.0
2008-04-18 04:25:00,96.12,96.13,96.1,96.11,530500000.0
2008-04-18 04:30:00,96.11,96.11,96.05,96.06,334600000.0
2008-04-18 04:35:00,96.06,96.08,96.01,96.04,1702200000.0
2008-04-18 04:40:00,96.04,96.06,96.03,96.04,462500000.0
2008-04-18 04:45:00,96.04,96.06,95.945,95.96,2111900000.0
2008-04-18 04:50:00,95.96,96.01,95.96,95.98,949700000.0
2008-04-18 04:55:00,95.98,96.02,95.92,95.93,738700000.0
2008-04-18 05:00:00,95.93,95.95,95.93,95.94,433700000.0
2008-04-18 05:05:00,95.94,95.96,95.91,95.94,640700000.0
2008-04-18 05:10:00,95.94,95.97,95.93,95.96,642100000.0
2008-04-18 05:15:00,95.96,95.97,95.91,95.93,558000000.0
2008-04-18 05:20:00,95.93,95.95,95.93,95.93,501200000.0
2008-04-18 05:25:00,95.93,95.94,95.91,95.94,334300000.0
2008-04-18 05:30:00,95.94,95.98,95.94,95.95,670000000.0
2008-04-18 05:35:00,95.95,95.97,95.91,95.91,598900000.0
2008-04-18 05:40:00,95.91,95.92,95.86,95.9,1136200000.0
2008-04-18 05:45:00,95.9,95.91,95.88,95.89,937000000.0
2008-04-18 05:50:00,95.89,95.92,95.84,95.85,1193400000.0
2008-04-18 05:55:00,95.85,95.94,95.85,95.94,1287000000.0
2008-04-18 06:00:00,95.94,95.98,95.94,95.97,759400000.0
2008-04-18 06:05:00,95.97,95.99,95.93,95.95,1342900000.0
2008-04-18 06:10:00,95.95,95.95,95.89,95.89,674000000.0
2008-04-18 06:15:00,95.89,95.95,95.89,95.93,561100000.0
2008-04-18 06:20:00,95.93,95.93,95.89,95.89,859200000.0
2008-04-18 06:25:00,95.89,95.92,95.875,95.91,864500000.0
2008-04-18 06:30:00,95.91,95.92,95.9,95.92,351100000.0
2008-04-18 06:35:00,95.92,95.95,95.9,95.92,446600000.0
2008-04-18 06:40:00,95.92,95.94,95.89,95.89,675700000.0
2008-04-18 06:45:00,95.89,95.93,95.89,95.91,440500000.0
2008-04-18 06:50:00,95.91,95.96,95.91,95.95,539800000.0
2008-04-18 06:55:00,95.95,96.0,95.93,95.99,1244700000.0
2008-04-18 07:00:00,95.99,96.05,95.965,95.99,773500000.0
2008-04-18 07:05:00,95.99,96.04,95.99,96.02,387500000.0
2008-04-18 07:10:00,96.02,96.06,96.02,96.05,78100000.0
2008-04-18 07:15:00,96.05,96.07,96.03,96.03,82200000.0
2008-04-18 07:20:00,96.03,96.06,96.0,96.02,78800000.0
2008-04-18 07:25:00,96.02,96.04,95.99,96.03,78300000.0
2008-04-18 07:30:00,96.03,96.03,95.99,96.02,196100000.0
2008-04-18 07:35:00,96.02,96.06,96.02,96.06,85400000.0
2008-04-18 07:40:00,96.06,96.13,96.06,96.12,89000000.0
2008-04-18 07:45:00,96.12,96.13,96.1,96.11,75800000.0
2008-04-18 07:50:00,96.11,96.13,96.09,96.12,92700000.0
2008-04-18 07:55:00,96.12,96.17,96.12,96.17,129100000.0
2008-04-18 08:00:00,96.17,96.17,96.055,96.095,244800000.0
2008-04-18 08:05:00,96.095,96.13,96.075,96.095,158600000.0
2008-04-18 08:10:00,96.095,96.12,96.06,96.06,247200000.0
2008-04-18 08:15:00,96.06,96.1,96.015,96.065,587700000.0
2008-04-18 08:20:00,96.065,96.12,96.055,96.09,690700000.0
2008-04-18 08:25:00,96.09,96.125,96.07,96.09,654700000.0
2008-04-18 08:30:00,96.09,96.12,96.03,96.045,288300000.0
2008-04-18 08:35:00,96.05,96.08,95.975,96.04,501100000.0
2008-04-18 08:40:00,96.04,96.065,96.0,96.035,363100000.0
2008-04-18 08:45:00,96.03,96.1,96.02,96.055,452500000.0
2008-04-18 08:50:00,96.055,96.12,96.005,96.02,497600000.0
2008-04-18 08:55:00,96.02,96.095,95.995,96.07,332700000.0
2008-04-18 09:00:00,96.07,96.11,96.03,96.075,377900000.0
2008-04-18 09:05:00,96.075,96.1,96.05,96.09,313300000.0
2008-04-18 09:10:00,96.09,96.11,96.045,96.08,348200000.0
2008-04-18 09:15:00,96.075,96.1,96.025,96.085,333900000.0
2008-04-18 09:20:00,96.085,96.12,96.045,96.05,201700000.0
2008-04-18 09:25:00,96.05,96.06,95.975,95.99,315100000.0
2008-04-18 09:30:00,95.99,96.05,95.99,96.035,231000000.0
2008-04-18 09:35:00,96.035,96.18,96.03,96.16,368800000.0
2008-04-18 09:40:00,96.16,96.185,96.12,96.12,323400000.0
2008-04-18 09:45:00,96.12,96.205,96.075,96.2,397500000.0
2008-04-18 09:50:00,96.195,96.26,96.185,96.235,622700000.0
2008-04-18 09:55:00,96.235,96.25,96.155,96.17,479900000.0
2008-04-18 10:00:00,96.17,96.215,96.145,96.205,654300000.0
2008-04-18 10:05:00,96.205,96.255,96.17,96.215,485400000.0
2008-04-18 10:10:00,96.215,96.23,96.125,96.13,481900000.0
2008-04-18 10:15:00,96.13,96.13,96.07,96.08,404600000.0
2008-04-18 10:20:00,96.08,96.135,96.04,96.135,581400000.0
2008-04-18 10:25:00,96.135,96.17,96.06,96.065,345900000.0
2008-04-18 10:30:00,96.065,96.08,95.99,96.01,272800000.0
2008-04-18 10:35:00,96.01,96.07,96.005,96.06,304000000.0
2008-04-18 10:40:00,96.06,96.105,96.05,96.085,320300000.0
2008-04-18 10:45:00,96.085,96.11,96.07,96.09,238900000.0
2008-04-18 10:50:00,96.09,96.165,96.075,96.15,341500000.0
2008-04-18 10:55:00,96.15,96.15,96.075,96.12,415200000.0
2008-04-18 11:00:00,96.12,96.21,96.09,96.185,475700000.0
2008-04-18 11:05:00,96.185,96.235,96.13,96.18,669800000.0
2008-04-18 11:10:00,96.185,96.23,96.135,96.175,699600000.0
2008-04-18 11:15:00,96.18,96.215,96.105,96.21,466700000.0
2008-04-18 11:20:00,96.21,96.365,96.2,96.315,675900000.0
2008-04-18 11:25:00,96.315,96.35,96.24,96.295,625900000.0
2008-04-18 11:30:00,96.295,96.34,96.25,96.275,375300000.0
2008-04-18 11:35:00,96.285,96.325,96.255,96.32,687400000.0
2008-04-18 11:40:00,96.32,96.355,96.28,96.325,433400000.0
2008-04-18 11:45:00,96.325,96.325,96.19,96.225,347100000.0
2008-04-18 11:50:00,96.225,96.265,96.205,96.235,337500000.0
2008-04-18 11:55:00,96.245,96.285,96.19,96.265,255300000.0
2008-04-18 12:00:00,96.265,96.33,96.17,96.215,381700000.0
2008-04-18 12:05:00,96.215,96.29,96.2,96.265,480700000.0
2008-04-18 12:10:00,96.26,96.315,96.225,96.3,395900000.0
2008-04-18 12:15:00,96.3,96.44,96.3,96.325,614500000.0
2008-04-18 12:20:00,96.325,96.36,96.295,96.335,416000000.0
2008-04-18 12:25:00,96.335,96.39,96.165,96.165,240500000.0
2008-04-18 12:30:00,96.16,96.645,96.015,96.545,589600000.0
2008-04-18 12:35:00,96.545,96.77,96.52,96.715,425100000.0
2008-04-18 12:40:00,96.715,96.82,96.695,96.73,889100000.0
2008-04-18 12:45:00,96.73,96.835,96.725,96.765,787300000.0
2008-04-18 12:50:00,96.765,96.805,96.68,96.73,255600000.0
2008-04-18 12:55:00,96.73,96.76,96.62,96.71,308800000.0
2008-04-18 13:00:00,96.71,96.85,96.675,96.675,289000000.0
2008-04-18 13:05:00,96.675,96.78,96.66,96.75,231900000.0
2008-04-18 13:10:00,96.75,96.87,96.75,96.84,175700000.0
2008-04-18 13:15:00,96.835,96.85,96.71,96.8,274000000.0
2008-04-18 13:20:00,96.8,96.865,96.79,96.845,184000000.0
2008-04-18 13:25:00,96.845,96.855,96.8,96.84,210100000.0
2008-04-18 13:30:00,96.84,96.945,96.835,96.935,226600000.0
2008-04-18 13:35:00,96.93,97.015,96.88,96.995,282200000.0
2008-04-18 13:40:00,96.995,97.2,96.965,97.12,220500000.0
2008-04-18 13:45:00,97.12,97.15,97.03,97.05,302800000.0
2008-04-18 13:50:00,97.04,97.16,96.985,97.13,266700000.0
2008-04-18 13:55:00,97.125,97.435,97.06,97.3,477100000.0
2008-04-18 14:00:00,97.3,97.32,97.13,97.21,670100000.0
2008-04-18 14:05:00,97.21,97.22,96.98,97.13,468900000.0
2008-04-18 14:10:00,97.13,97.19,97.04,97.11,245200000.0
2008-04-18 14:15:00,97.11,97.19,97.075,97.1,239000000.0
2008-04-18 14:20:00,97.1,97.22,97.03,97.2,348000000.0
2008-04-18 14:25:00,97.2,97.2,97.02,97.04,255600000.0
2008-04-18 14:30:00,97.04,97.16,96.98,97.095,351700000.0
2008-04-18 14:35:00,97.095,97.19,97.03,97.1,230700000.0
2008-04-18 14:40:00,97.1,97.24,97.085,97.21,317700000.0
2008-04-18 14:45:00,97.2,97.28,97.17,97.2,314600000.0
2008-04-18 14:50:00,97.2,97.235,97.12,97.2,219900000.0
2008-04-18 14:55:00,97.2,97.24,97.17,97.195,180300000.0
2008-04-18 15:00:00,97.195,97.21,97.0,97.06,219400000.0
2008-04-18 15:05:00,97.06,97.18,97.03,97.16,210300000.0
2008-04-18 15:10:00,97.16,97.16,97.005,97.095,211600000.0
2008-04-18 15:15:00,97.095,97.13,97.025,97.025,280800000.0
2008-04-18 15:20:00,97.04,97.05,96.99,97.04,286800000.0
2008-04-18 15:25:00,97.04,97.08,96.98,97.055,343800000.0
2008-04-18 15:30:00,97.055,97.2,97.04,97.15,295800000.0
2008-04-18 15:35:00,97.145,97.185,97.09,97.09,236400000.0
2008-04-18 15:40:00,97.09,97.175,97.035,97.1,284300000.0
2008-04-18 15:45:00,97.085,97.25,97.08,97.235,265700000.0
2008-04-18 15:50:00,97.235,97.27,97.07,97.24,292500000.0
2008-04-18 15:55:00,97.24,97.29,97.2,97.22,291700000.0
2008-04-18 16:00:00,97.22,97.22,97.03,97.04,264700000.0
2008-04-18 16:05:00,97.04,97.07,96.91,96.935,259900000.0
2008-04-18 16:10:00,96.935,97.08,96.87,97.02,236600000.0
2008-04-18 16:15:00,97.02,97.065,96.95,96.98,262600000.0
2008-04-18 16:20:00,96.98,97.1,96.875,96.93,281100000.0
2008-04-18 16:25:00,96.93,96.97,96.75,96.8,403200000.0
2008-04-18 16:30:00,96.8,96.84,96.74,96.78,561100000.0
2008-04-18 16:35:00,96.78,96.84,96.695,96.82,410900000.0
2008-04-18 16:40:00,96.82,97.02,96.82,97.0,538400000.0
2008-04-18 16:45:00,97.0,97.09,96.95,96.96,292700000.0
2008-04-18 16:50:00,96.96,96.96,96.83,96.84,385200000.0
2008-04-18 16:55:00,96.84,96.91,96.79,96.85,316700000.0
2008-04-18 17:00:00,96.85,97.04,96.84,97.005,261300000.0
2008-04-18 17:05:00,97.005,97.09,96.91,96.93,254300000.0
2008-04-18 17:10:00,96.92,97.05,96.92,97.015,267400000.0
2008-04-18 17:15:00,97.015,97.025,96.88,96.905,215600000.0
2008-04-18 17:20:00,96.905,96.99,96.865,96.915,239500000.0
2008-04-18 17:25:00,96.91,97.03,96.91,97.0,233700000.0
2008-04-18 17:30:00,97.005,97.055,96.91,96.935,250800000.0
2008-04-18 17:35:00,96.93,96.975,96.91,96.92,284800000.0
2008-04-18 17:40:00,96.915,97.02,96.9,97.01,383400000.0
2008-04-18 17:45:00,97.01,97.11,96.99,97.05,317400000.0
2008-04-18 17:50:00,97.05,97.1,97.035,97.055,381300000.0
2008-04-18 17:55:00,97.06,97.22,97.02,97.17,313200000.0
2008-04-18 18:00:00,97.17,97.205,97.095,97.17,397700000.0
2008-04-18 18:05:00,97.18,97.255,97.14,97.215,262800000.0
2008-04-18 18:10:00,97.215,97.22,97.13,97.19,212300000.0
2008-04-18 18:15:00,97.19,97.24,97.175,97.225,288900000.0
2008-04-18 18:20:00,97.23,97.265,97.13,97.14,467200000.0
2008-04-18 18:25:00,97.14,97.19,97.14,97.18,447700000.0
2008-04-18 18:30:00,97.175,97.2,97.135,97.15,417300000.0
2008-04-18 18:35:00,97.15,97.15,97.05,97.06,435200000.0
2008-04-18 18:40:00,97.06,97.105,97.03,97.09,297700000.0
2008-04-18 18:45:00,97.09,97.1,97.02,97.06,332500000.0
2008-04-18 18:50:00,97.06,97.11,97.055,97.065,336700000.0
2008-04-18 18:55:00,97.065,97.065,96.92,96.92,358200000.0
2008-04-18 19:00:00,96.92,96.92,96.79,96.82,388500000.0
2008-04-18 19:05:00,96.82,96.91,96.82,96.85,306400000.0
2008-04-18 19:10:00,96.84,96.855,96.82,96.82,329600000.0
2008-04-18 19:15:00,96.82,96.85,96.81,96.85,409200000.0
2008-04-18 19:20:00,96.85,96.895,96.83,96.86,361800000.0
2008-04-18 19:25:00,96.86,96.905,96.85,96.85,368200000.0
2008-04-18 19:30:00,96.85,96.89,96.745,96.82,448800000.0
2008-04-18 19:35:00,96.82,96.87,96.75,96.79,354300000.0
2008-04-18 19:40:00,96.79,96.825,96.75,96.81,374300000.0
2008-04-18 19:45:00,96.81,96.85,96.81,96.83,391000000.0
2008-04-18 19:50:00,96.83,96.98,96.825,96.895,409900000.0
2008-04-18 19:55:00,96.895,96.9,96.86,96.86,316300000.0
2008-04-18 20:00:00,96.86,96.89,96.785,96.785,373600000.0
2008-04-18 20:05:00,96.785,96.83,96.77,96.77,373800000.0
2008-04-18 20:10:00,96.77,96.825,96.77,96.82,388900000.0
2008-04-18 20:15:00,96.82,96.94,96.815,96.93,368500000.0
2008-04-18 20:20:00,96.93,97.09,96.925,96.98,313300000.0
2008-04-18 20:25:00,96.98,97.0,96.87,96.9,311200000.0
2008-04-18 20:30:00,96.9,96.91,96.85,96.86,306500000.0
2008-04-18 20:35:00,96.86,96.86,96.815,96.84,361500000.0
2008-04-18 20:40:00,96.84,97.05,96.84,97.05,490900000.0
2008-04-18 20:45:00,97.05,97.06,96.95,96.97,330300000.0
2008-04-18 20:50:00,96.97,96.97,96.88,96.92,597800000.0
2008-04-18 20:55:00,96.92,96.98,96.87,96.95,322100000.0
2008-04-18 21:00:00,96.95,96.97,96.82,96.85,381100000.0
2008-04-18 21:05:00,96.85,96.88,96.83,96.87,361900000.0
2008-04-18 21:10:00,96.87,96.91,96.85,96.89,412300000.0
2008-04-18 21:15:00,96.89,96.89,96.8,96.82,308500000.0
2008-04-18 21:20:00,96.82,96.82,96.74,96.8,344100000.0
2008-04-18 21:25:00,96.8,96.81,96.75,96.81,421700000.0
2008-04-18 21:30:00,96.81,96.82,96.76,96.8,311800000.0
2008-04-18 21:35:00,96.8,96.84,96.78,96.81,372300000.0
2008-04-18 21:40:00,96.81,96.85,96.79,96.85,294800000.0
2008-04-18 21:45:00,96.85,96.91,96.78,96.78,325700000.0
2008-04-18 21:50:00,96.78,96.905,96.77,96.88,344000000.0
2008-04-18 21:55:00,96.88,96.92,96.85,96.88,603900000.0
2008-04-18 22:00:00,96.88,96.9,96.86,96.89,322600000.0
2008-04-18 22:05:00,96.89,96.91,96.87,96.89,620700000.0
2008-04-18 22:10:00,96.89,96.93,96.89,96.92,321200000.0
2008-04-18 22:15:00,96.92,96.92,96.91,96.91,308600000.0
2008-04-18 22:20:00,96.91,96.91,96.86,96.87,4271200000.0
2008-04-18 22:25:00,96.87,96.905,96.86,96.885,4749800000.0
2008-04-18 22:30:00,96.885,96.885,96.815,96.82,1579500000.0
2008-04-18 22:35:00,96.82,96.89,96.78,96.81,4987600000.0
2008-04-18 22:40:00,96.81,96.82,96.765,96.8,4509100000.0
2008-04-18 22:45:00,96.8,96.86,96.79,96.79,4841500000.0
2008-04-18 22:50:00,96.79,96.815,96.79,96.805,3608000000.0
2008-04-18 22:55:00,96.805,96.85,96.79,96.84,6557700000.0
2008-04-20 23:00:00,96.795,96.837,96.786,96.813,3605800000.0
2008-04-20 23:05:00,96.798,96.844,96.784,96.816,3723000000.0
2008-04-20 23:10:00,96.83,96.83,96.77,96.8,2865600000.0
2008-04-20 23:20:00,96.805,96.84,96.795,96.81,4735800000.0
2008-04-20 23:25:00,96.81,96.82,96.76,96.79,2395900000.0
2008-04-20 23:30:00,96.84,96.9,96.82,96.9,1765600000.0
2008-04-20 23:35:00,96.89,96.89,96.81,96.84,7499700000.0
2008-04-20 23:40:00,96.82,96.835,96.81,96.82,2957000000.0
2008-04-20 23:45:00,96.82,96.83,96.795,96.805,1107000000.0
2008-04-20 23:50:00,96.805,96.82,96.79,96.815,3638700000.0
2008-04-20 23:55:00,96.8,96.85,96.8,96.84,5544000000.0
2008-04-21 00:00:00,96.83,96.87,96.805,96.805,4350500000.0
2008-04-21 00:05:00,96.805,96.85,96.795,96.84,1184900000.0
2008-04-21 00:10:00,96.84,96.86,96.83,96.85,1186200000.0
2008-04-21 00:15:00,96.85,96.905,96.83,96.89,4239100000.0
2008-04-21 00:20:00,96.89,96.89,96.835,96.88,2012200000.0
2008-04-21 00:25:00,96.88,96.9,96.875,96.885,1836300000.0
2008-04-21 00:30:00,96.885,96.925,96.88,96.91,2455300000.0
2008-04-21 00:35:00,96.91,96.995,96.91,96.96,2282600000.0
2008-04-21 00:40:00,96.96,96.99,96.93,96.97,3454000000.0
2008-04-21 00:45:00,96.97,97.07,96.965,97.065,2961600000.0
2008-04-21 00:50:00,97.065,97.13,97.04,97.09,4141300000.0
2008-04-21 00:55:00,97.09,97.125,97.03,97.09,4168100000.0
2008-04-21 01:00:00,97.09,97.11,97.05,97.1,1952700000.0
2008-04-21 01:05:00,97.1,97.13,97.05,97.1,1962700000.0
2008-04-21 01:10:00,97.1,97.13,97.06,97.07,2396700000.0
2008-04-21 01:15:00,97.07,97.09,97.045,97.08,1297500000.0
2008-04-21 01:20:00,97.08,97.11,97.07,97.11,1810000000.0
2008-04-21 01:25:00,97.11,97.17,97.03,97.1,1805500000.0
2008-04-21 01:30:00,97.1,97.11,97.04,97.06,527500000.0
2008-04-21 01:35:00,97.06,97.09,97.03,97.04,2114300000.0
2008-04-21 01:40:00,97.04,97.05,96.96,96.97,523700000.0
2008-04-21 01:45:00,96.97,97.0,96.94,96.99,1168900000.0
2008-04-21 01:50:00,96.99,97.04,96.95,96.99,3238200000.0
2008-04-21 01:55:00,96.99,97.02,96.96,96.99,4769400000.0
2008-04-21 02:00:00,96.99,97.03,96.99,97.01,4126900000.0
2008-04-21 02:05:00,97.01,97.08,96.99,97.02,6060500000.0
2008-04-21 02:10:00,97.02,97.06,97.0,97.06,5397900000.0
2008-04-21 02:15:00,97.06,97.08,97.03,97.08,5773200000.0
2008-04-21 02:20:00,97.08,97.12,97.07,97.07,3801900000.0
2008-04-21 02:25:00,97.07,97.11,97.04,97.05,4451100000.0
2008-04-21 02:30:00,97.05,97.08,97.04,97.07,4621400000.0
2008-04-21 02:35:00,97.07,97.09,97.06,97.06,3886200000.0
2008-04-21 02:40:00,97.06,97.09,97.04,97.04,4037100000.0
2008-04-21 02:45:00,97.04,97.05,96.97,97.0,4006900000.0
2008-04-21 02:50:00,97.0,97.01,96.96,96.97,3058300000.0
2008-04-21 02:55:00,96.97,97.05,96.97,97.03,4734199999.0
2008-04-21 03:00:00,97.03,97.09,97.03,97.08,3297600000.0
2008-04-21 03:05:00,97.08,97.08,97.005,97.03,5929500000.0
2008-04-21 03:10:00,97.03,97.04,96.97,96.97,5828700000.0
2008-04-21 03:15:00,96.98,97.01,96.93,96.94,4178100000.0
2008-04-21 03:20:00,96.94,96.96,96.88,96.92,7362700000.0
2008-04-21 03:25:00,96.92,96.98,96.92,96.97,3624900000.0
2008-04-21 03:30:00,96.97,97.27,96.97,97.21,3574000000.0
2008-04-21 03:35:00,97.21,97.23,97.15,97.21,5954200000.0
2008-04-21 03:40:00,97.21,97.26,97.15,97.17,3611600000.0
2008-04-21 03:45:00,97.17,97.28,97.16,97.25,4851600000.0
2008-04-21 03:50:00,97.25,97.27,97.23,97.26,3598400000.0
2008-04-21 03:55:00,97.26,97.275,97.24,97.26,3874100000.0
2008-04-21 04:00:00,97.26,97.31,97.25,97.27,3876200000.0
2008-04-21 04:05:00,97.27,97.29,97.25,97.29,4547500000.0
2008-04-21 04:10:00,97.29,97.31,97.26,97.3,4352200000.0
2008-04-21 04:15:00,97.3,97.34,97.29,97.34,4515600000.0
2008-04-21 04:20:00,97.34,97.34,97.32,97.33,4622200000.0
2008-04-21 04:25:00,97.33,97.39,97.32,97.385,4685800000.0
2008-04-21 04:30:00,97.385,97.42,97.385,97.41,2613500000.0
2008-04-21 04:35:00,97.41,97.41,97.4,97.41,903600000.0
2008-04-21 04:40:00,97.41,97.415,97.34,97.36,2713800000.0
2008-04-21 04:45:00,97.36,97.38,97.33,97.35,4537000000.0
2008-04-21 04:50:00,97.35,97.36,97.32,97.34,3178500000.0
2008-04-21 04:55:00,97.34,97.39,97.34,97.36,2926400000.0
2008-04-21 05:00:00,97.37,97.39,97.315,97.33,4235000000.0
2008-04-21 05:05:00,97.33,97.34,97.31,97.34,5207600000.0
2008-04-21 05:10:00,97.34,97.345,97.32,97.33,3097400000.0
2008-04-21 05:15:00,97.33,97.39,97.33,97.36,3659300000.0
2008-04-21 05:20:00,97.36,97.395,97.33,97.36,2567700000.0
2008-04-21 05:25:00,97.36,97.38,97.34,97.38,858900000.0
2008-04-21 05:30:00,97.38,97.4,97.355,97.4,1961400000.0
2008-04-21 05:35:00,97.4,97.4,97.34,97.35,1819400000.0
2008-04-21 05:40:00,97.35,97.37,97.35,97.35,2217100000.0
2008-04-21 05:45:00,97.35,97.425,97.34,97.39,1821600000.0
2008-04-21 05:50:00,97.39,97.41,97.36,97.38,1041400000.0
2008-04-21 05:55:00,97.38,97.42,97.375,97.39,1435900000.0
2008-04-21 06:00:00,97.39,97.41,97.34,97.36,909300000.0
2008-04-21 06:05:00,97.36,97.37,97.335,97.335,1284800000.0
2008-04-21 06:10:00,97.335,97.34,97.31,97.32,1650500000.0
2008-04-21 06:15:00,97.32,97.35,97.32,97.34,1766400000.0
2008-04-21 06:20:00,97.34,97.34,97.32,97.32,883200000.0
2008-04-21 06:25:00,97.32,97.36,97.31,97.355,1421300000.0
2008-04-21 06:30:00,97.355,97.455,97.355,97.42,1942700000.0
2008-04-21 06:35:00,97.42,97.425,97.31,97.37,2057500000.0
2008-04-21 06:40:00,97.37,97.37,97.32,97.34,2690800000.0
2008-04-21 06:45:00,97.34,97.41,97.34,97.41,1567500000.0
2008-04-21 06:50:00,97.41,97.435,97.4,97.41,3088200000.0
2008-04-21 06:55:00,97.41,97.47,97.405,97.47,3111500000.0
2008-04-21 07:00:00,97.47,97.49,97.43,97.47,3357700000.0
2008-04-21 07:05:00,97.46,97.47,97.42,97.47,3768100000.0
2008-04-21 07:10:00,97.47,97.48,97.45,97.47,3903100000.0
2008-04-21 07:15:00,97.47,97.47,97.425,97.46,3741000000.0
2008-04-21 07:20:00,97.46,97.5,97.43,97.5,4287700000.0
2008-04-21 07:25:00,97.5,97.56,97.49,97.53,2062200000.0
2008-04-21 07:30:00,97.53,97.565,97.505,97.565,2072300000.0
2008-04-21 07:35:00,97.57,97.645,97.485,97.525,2514600000.0
2008-04-21 07:40:00,97.525,97.525,97.45,97.49,1724000000.0
2008-04-21 07:45:00,97.49,97.525,97.47,97.49,2458100000.0
2008-04-21 07:50:00,97.49,97.54,97.48,97.53,1710400000.0
2008-04-21 07:55:00,97.53,97.61,97.51,97.61,1363200000.0
2008-04-21 08:00:00,97.61,97.635,97.575,97.595,4086100000.0
2008-04-21 08:05:00,97.595,97.65,97.595,97.615,3069600000.0
2008-04-21 08:10:00,97.615,97.675,97.615,97.675,1794500000.0
2008-04-21 08:15:00,97.675,97.76,97.67,97.745,2781000000.0
2008-04-21 08:20:00,97.745,97.77,97.705,97.715,2363400000.0
2008-04-21 08:25:00,97.715,97.805,97.7,97.76,1277000000.0
2008-04-21 08:30:00,97.76,97.82,97.71,97.71,837500000.0
2008-04-21 08:35:00,97.71,97.82,97.71,97.8,617600000.0
2008-04-21 08:40:00,97.8,97.89,97.785,97.88,819800000.0
2008-04-21 08:45:00,97.88,97.97,97.84,97.91,791700000.0
2008-04-21 08:50:00,97.91,97.92,97.77,97.8,634400000.0
2008-04-21 08:55:00,97.8,97.92,97.78,97.89,441000000.0
2008-04-21 09:00:00,97.89,97.9,97.77,97.82,831900000.0
2008-04-21 09:05:00,97.82,97.83,97.68,97.7,566900000.0
2008-04-21 09:10:00,97.7,97.76,97.67,97.7,410800000.0
2008-04-21 09:15:00,97.71,97.815,97.68,97.81,379500000.0
2008-04-21 09:20:00,97.81,97.82,97.67,97.7,497900000.0
2008-04-21 09:25:00,97.7,97.72,97.61,97.685,447900000.0
2008-04-21 09:30:00,97.69,97.755,97.66,97.755,497700000.0
2008-04-21 09:35:00,97.75,97.76,97.66,97.66,632900000.0
2008-04-21 09:40:00,97.66,97.69,97.6,97.62,420500000.0
2008-04-21 09:45:00,97.62,97.63,97.5,97.55,588300000.0
2008-04-21 09:50:00,97.545,97.55,97.44,97.49,556100000.0
2008-04-21 09:55:00,97.49,97.52,97.26,97.27,646600000.0
2008-04-21 10:00:00,97.27,97.37,97.25,97.31,406600000.0
2008-04-21 10:05:00,97.31,97.35,97.27,97.33,442000000.0
2008-04-21 10:10:00,97.33,97.46,97.325,97.43,367700000.0
2008-04-21 10:15:00,97.43,97.43,97.33,97.39,494200000.0
2008-04-21 10:20:00,97.39,97.41,97.32,97.355,371300000.0
2008-04-21 10:25:00,97.355,97.47,97.335,97.43,327600000.0
2008-04-21 10:30:00,97.43,97.45,97.32,97.39,380100000.0
2008-04-21 10:35:00,97.39,97.51,97.36,97.47,389200000.0
2008-04-21 10:40:00,97.47,97.52,97.45,97.5,432400000.0
2008-04-21 10:45:00,97.5,97.51,97.41,97.42,280400000.0
2008-04-21 10:50:00,97.42,97.49,97.37,97.48,284400000.0
2008-04-21 10:55:00,97.48,97.54,97.47,97.51,546600000.0
2008-04-21 11:00:00,97.51,97.56,97.49,97.55,375300000.0
2008-04-21 11:05:00,97.55,97.58,97.5,97.57,349500000.0
2008-04-21 11:10:00,97.57,97.58,97.5,97.53,284300000.0
2008-04-21 11:15:00,97.53,97.6,97.51,97.575,326400000.0
2008-04-21 11:20:00,97.58,97.625,97.54,97.61,322200000.0
2008-04-21 11:25:00,97.61,97.63,97.55,97.57,296400000.0
2008-04-21 11:30:00,97.57,97.6,97.53,97.53,509900000.0
2008-04-21 11:35:00,97.53,97.55,97.47,97.47,470300000.0
2008-04-21 11:40:00,97.47,97.51,97.47,97.51,674900000.0
2008-04-21 11:45:00,97.51,97.57,97.51,97.54,341600000.0
2008-04-21 11:50:00,97.54,97.6,97.54,97.59,437500000.0
2008-04-21 11:55:00,97.59,97.65,97.57,97.57,382500000.0
2008-04-21 12:00:00,97.57,97.57,97.45,97.49,356900000.0
2008-04-21 12:05:00,97.49,97.51,97.41,97.47,306000000.0
2008-04-21 12:10:00,97.47,97.56,97.47,97.5,303500000.0
2008-04-21 12:15:00,97.5,97.53,97.44,97.46,318200000.0
2008-04-21 12:20:00,97.46,97.48,97.41,97.425,353100000.0
2008-04-21 12:25:00,97.43,97.49,97.425,97.47,309200000.0
2008-04-21 12:30:00,97.47,97.51,97.4,97.4,321500000.0
2008-04-21 12:35:00,97.4,97.41,97.32,97.38,300300000.0
2008-04-21 12:40:00,97.38,97.39,97.29,97.32,270400000.0
2008-04-21 12:45:00,97.32,97.34,97.24,97.25,385200000.0
2008-04-21 12:50:00,97.25,97.29,97.13,97.27,659100000.0
2008-04-21 12:55:00,97.27,97.27,97.15,97.18,581300000.0
2008-04-21 13:00:00,97.18,97.19,97.02,97.03,306200000.0
2008-04-21 13:05:00,97.03,97.04,96.89,96.955,315100000.0
2008-04-21 13:10:00,96.96,97.08,96.96,97.06,372100000.0
2008-04-21 13:15:00,97.06,97.105,97.01,97.075,325800000.0
2008-04-21 13:20:00,97.07,97.18,97.06,97.12,301800000.0
2008-04-21 13:25:00,97.12,97.29,97.105,97.25,246500000.0
2008-04-21 13:30:00,97.25,97.26,97.18,97.245,232600000.0
2008-04-21 13:35:00,97.245,97.345,97.21,97.31,220100000.0
2008-04-21 13:40:00,97.31,97.48,97.31,97.37,402100000.0
2008-04-21 13:45:00,97.37,97.4,97.33,97.38,302100000.0
2008-04-21 13:50:00,97.38,97.44,97.365,97.41,349700000.0
2008-04-21 13:55:00,97.41,97.41,97.3,97.33,636800000.0
2008-04-21 14:00:00,97.33,97.37,97.29,97.365,228500000.0
2008-04-21 14:05:00,97.365,97.42,97.365,97.4,342700000.0
2008-04-21 14:10:00,97.4,97.45,97.395,97.43,490000000.0
2008-04-21 14:15:00,97.43,97.52,97.42,97.48,488500000.0
2008-04-21 14:20:00,97.48,97.53,97.47,97.52,284400000.0
2008-04-21 14:25:00,97.52,97.63,97.485,97.6,342500000.0
2008-04-21 14:30:00,97.6,97.61,97.54,97.585,444000000.0
2008-04-21 14:35:00,97.585,97.61,97.53,97.59,479200000.0
2008-04-21 14:40:00,97.59,97.6,97.46,97.5,291400000.0
2008-04-21 14:45:00,97.5,97.55,97.48,97.53,292700000.0
2008-04-21 14:50:00,97.53,97.56,97.43,97.475,301600000.0
2008-04-21 14:55:00,97.475,97.55,97.46,97.505,415000000.0
2008-04-21 15:00:00,97.5,97.53,97.42,97.425,429800000.0
2008-04-21 15:05:00,97.425,97.44,97.33,97.355,406600000.0
2008-04-21 15:10:00,97.355,97.39,97.32,97.33,431600000.0
2008-04-21 15:15:00,97.33,97.36,97.305,97.34,514600000.0
2008-04-21 15:20:00,97.34,97.44,97.32,97.385,419200000.0
2008-04-21 15:25:00,97.385,97.45,97.38,97.45,417400000.0
2008-04-21 15:30:00,97.45,97.53,97.44,97.49,466600000.0
2008-04-21 15:35:00,97.49,97.53,97.46,97.48,469800000.0
2008-04-21 15:40:00,97.48,97.6,97.48,97.59,321900000.0
2008-04-21 15:45:00,97.6,97.65,97.535,97.545,431100000.0
2008-04-21 15:50:00,97.545,97.6,97.53,97.6,383900000.0
2008-04-21 15:55:00,97.6,97.61,97.54,97.54,377300000.0
2008-04-21 16:00:00,97.54,97.58,97.39,97.405,533100000.0
2008-04-21 16:05:00,97.405,97.53,97.39,97.455,672300000.0
2008-04-21 16:10:00,97.45,97.49,97.405,97.43,450900000.0
2008-04-21 16:15:00,97.43,97.45,97.315,97.375,1004500000.0
2008-04-21 16:20:00,97.37,97.38,97.31,97.36,627800000.0
2008-04-21 16:25:00,97.36,97.37,97.18,97.23,966000000.0
2008-04-21 16:30:00,97.23,97.34,97.22,97.32,517400000.0
2008-04-21 16:35:00,97.31,97.35,97.26,97.29,436000000.0
2008-04-21 16:40:00,97.29,97.39,97.285,97.32,486000000.0
2008-04-21 16:45:00,97.32,97.37,97.315,97.34,427000000.0
2008-04-21 16:50:00,97.34,97.43,97.22,97.22,329600000.0
2008-04-21 16:55:00,97.22,97.28,97.11,97.12,295000000.0
2008-04-21 17:00:00,97.12,97.33,97.11,97.28,400000000.0
2008-04-21 17:05:00,97.28,97.34,97.26,97.29,359400000.0
2008-04-21 17:10:00,97.29,97.4,97.25,97.345,383300000.0
2008-04-21 17:15:00,97.345,97.4,97.26,97.39,382200000.0
2008-04-21 17:20:00,97.39,97.47,97.34,97.47,336600000.0
2008-04-21 17:25:00,97.47,97.56,97.39,97.42,455600000.0
2008-04-21 17:30:00,97.42,97.43,97.33,97.37,381400000.0
2008-04-21 17:35:00,97.37,97.42,97.28,97.28,432000000.0
2008-04-21 17:40:00,97.28,97.315,97.25,97.31,503600000.0
2008-04-21 17:45:00,97.31,97.33,97.28,97.31,348900000.0
2008-04-21 17:50:00,97.31,97.325,97.27,97.28,293800000.0
2008-04-21 17:55:00,97.28,97.38,97.26,97.35,344500000.0
2008-04-21 18:00:00,97.35,97.42,97.295,97.42,529400000.0
2008-04-21 18:05:00,97.42,97.42,97.29,97.29,617500000.0
2008-04-21 18:10:00,97.29,97.29,97.2,97.22,469200000.0
2008-04-21 18:15:00,97.22,97.3,97.22,97.255,718000000.0
2008-04-21 18:20:00,97.255,97.32,97.23,97.32,362300000.0
2008-04-21 18:25:00,97.32,97.33,97.26,97.28,277400000.0
2008-04-21 18:30:00,97.28,97.29,97.24,97.27,536300000.0
2008-04-21 18:35:00,97.27,97.27,97.195,97.205,315900000.0
2008-04-21 18:40:00,97.205,97.27,97.2,97.25,378200000.0
2008-04-21 18:45:00,97.25,97.265,97.22,97.23,315200000.0
2008-04-21 18:50:00,97.23,97.235,97.17,97.23,427200000.0
2008-04-21 18:55:00,97.23,97.25,97.165,97.25,463400000.0
2008-04-21 19:00:00,97.25,97.36,97.24,97.36,472200000.0
2008-04-21 19:05:00,97.36,97.36,97.26,97.275,315300000.0
2008-04-21 19:10:00,97.275,97.275,97.22,97.245,368600000.0
2008-04-21 19:15:00,97.245,97.28,97.21,97.275,355900000.0
2008-04-21 19:20:00,97.275,97.295,97.24,97.27,314000000.0
2008-04-21 19:25:00,97.27,97.295,97.23,97.23,245900000.0
2008-04-21 19:30:00,97.23,97.255,97.19,97.2,314200000.0
2008-04-21 19:35:00,97.2,97.24,97.195,97.225,244400000.0
2008-04-21 19:40:00,97.225,97.26,97.19,97.19,444400000.0
2008-04-21 19:45:00,97.19,97.24,97.155,97.215,574400000.0
2008-04-21 19:50:00,97.215,97.265,97.205,97.23,449300000.0
2008-04-21 19:55:00,97.23,97.255,97.195,97.23,353700000.0
2008-04-21 20:00:00,97.23,97.235,97.145,97.19,305900000.0
2008-04-21 20:05:00,97.19,97.235,97.155,97.205,251800000.0
2008-04-21 20:10:00,97.205,97.215,97.15,97.16,372500000.0
2008-04-21 20:15:00,97.16,97.215,97.09,97.21,327900000.0
2008-04-21 20:20:00,97.21,97.21,97.03,97.035,295800000.0
2008-04-21 20:25:00,97.035,97.1,96.99,97.065,243700000.0
2008-04-21 20:30:00,97.065,97.12,97.05,97.05,265200000.0
2008-04-21 20:35:00,97.05,97.13,97.05,97.105,374000000.0
2008-04-21 20:40:00,97.105,97.145,97.1,97.12,400800000.0
2008-04-21 20:45:00,97.12,97.19,97.105,97.15,355200000.0
2008-04-21 20:50:00,97.15,97.21,97.125,97.21,276400000.0
2008-04-21 20:55:00,97.21,97.255,97.16,97.165,268400000.0
2008-04-21 21:00:00,97.16,97.2,97.125,97.185,300900000.0
2008-04-21 21:05:00,97.185,97.195,97.115,97.145,244600000.0
2008-04-21 21:10:00,97.145,97.19,97.14,97.18,300400000.0
2008-04-21 21:15:00,97.18,97.24,97.18,97.23,275400000.0
2008-04-21 21:20:00,97.22,97.26,97.18,97.245,285600000.0
2008-04-21 21:25:00,97.245,97.26,97.195,97.2,251100000.0
2008-04-21 21:30:00,97.2,97.2,97.16,97.17,289900000.0
2008-04-21 21:35:00,97.17,97.22,97.165,97.21,213100000.0
2008-04-21 21:40:00,97.21,97.27,97.205,97.27,223500000.0
2008-04-21 21:45:00,97.27,97.285,97.25,97.25,337500000.0
2008-04-21 21:50:00,97.25,97.3,97.235,97.28,262900000.0
2008-04-21 21:55:00,97.29,97.29,97.22,97.24,279300000.0
2008-04-21 22:00:00,97.24,97.25,97.21,97.22,288100000.0
2008-04-21 22:05:00,97.22,97.26,97.19,97.24,288900000.0
2008-04-21 22:10:00,97.24,97.26,97.21,97.23,291900000.0
2008-04-21 22:15:00,97.23,97.24,97.22,97.24,305700000.0
2008-04-21 22:20:00,97.24,97.245,97.225,97.23,983700000.0
2008-04-21 22:25:00,97.23,97.23,97.205,97.205,357000000.0
2008-04-21 22:30:00,97.205,97.24,97.205,97.225,295400000.0
2008-04-21 22:35:00,97.225,97.23,97.19,97.205,285900000.0
2008-04-21 22:40:00,97.205,97.23,97.2,97.225,403000000.0
2008-04-21 22:45:00,97.225,97.325,97.225,97.29,487300000.0
2008-04-21 22:50:00,97.29,97.36,97.26,97.36,2560600000.0
2008-04-21 22:55:00,97.36,97.37,97.345,97.35,1155200000.0
2008-04-21 23:00:00,97.35,97.39,97.31,97.37,4182100000.0
2008-04-21 23:05:00,97.37,97.39,97.31,97.39,1266400000.0
2008-04-21 23:10:00,97.39,97.39,97.31,97.36,339700000.0
2008-04-21 23:15:00,97.36,97.37,97.35,97.37,882100000.0
2008-04-21 23:20:00,97.37,97.37,97.35,97.36,1839300000.0
2008-04-21 23:25:00,97.36,97.39,97.355,97.365,2093500000.0
2008-04-21 23:30:00,97.365,97.365,97.2,97.2,4733100000.0
2008-04-21 23:35:00,97.2,97.23,97.18,97.21,3483400000.0
2008-04-21 23:40:00,97.21,97.24,97.19,97.24,394200000.0
2008-04-21 23:45:00,97.24,97.28,97.21,97.26,894100000.0
2008-04-21 23:50:00,97.26,97.27,97.26,97.26,493800000.0
2008-04-21 23:55:00,97.26,97.3,97.26,97.27,439900000.0
2008-04-22 00:00:00,97.27,97.27,97.24,97.26,4795700000.0
2008-04-22 00:05:00,97.26,97.27,97.22,97.27,2453400000.0
2008-04-22 00:10:00,97.27,97.28,97.17,97.22,3153800000.0
2008-04-22 00:15:00,97.23,97.31,97.23,97.28,1698900000.0
2008-04-22 00:20:00,97.28,97.38,97.24,97.38,3063600000.0
2008-04-22 00:25:00,97.38,97.39,97.35,97.37,2297800000.0
2008-04-22 00:30:00,97.37,97.44,97.34,97.385,2890900000.0
2008-04-22 00:35:00,97.385,97.4,97.315,97.4,3043400000.0
2008-04-22 00:40:00,97.4,97.41,97.4,97.41,2301000000.0
2008-04-22 00:45:00,97.41,97.43,97.39,97.39,1417700000.0
2008-04-22 00:50:00,97.39,97.39,97.35,97.38,3284800000.0
2008-04-22 00:55:00,97.38,97.43,97.38,97.425,2858600000.0
2008-04-22 01:00:00,97.425,97.51,97.425,97.47,2591100000.0
2008-04-22 01:05:00,97.47,97.49,97.41,97.45,1389400000.0
2008-04-22 01:10:00,97.45,97.45,97.43,97.43,2624600000.0
2008-04-22 01:15:00,97.43,97.47,97.43,97.47,3193900000.0
2008-04-22 01:20:00,97.47,97.515,97.46,97.47,2392000000.0
2008-04-22 01:25:00,97.47,97.53,97.47,97.5,2171500000.0
2008-04-22 01:30:00,97.5,97.5,97.46,97.46,1894400000.0
2008-04-22 01:35:00,97.46,97.47,97.44,97.45,2529000000.0
2008-04-22 01:40:00,97.45,97.47,97.36,97.39,3623500000.0
2008-04-22 01:45:00,97.39,97.39,97.25,97.28,4690000000.0
2008-04-22 01:50:00,97.28,97.3,97.2,97.29,4461500000.0
2008-04-22 01:55:00,97.29,97.35,97.29,97.35,4269900000.0
2008-04-22 02:00:00,97.35,97.43,97.345,97.37,5352000000.0
2008-04-22 02:05:00,97.38,97.4,97.37,97.38,4075100000.0
2008-04-22 02:10:00,97.38,97.4,97.32,97.36,3014900000.0
2008-04-22 02:15:00,97.36,97.37,97.325,97.35,3350000000.0
2008-04-22 02:20:00,97.35,97.37,97.32,97.34,5993000000.0
2008-04-22 02:25:00,97.34,97.35,97.3,97.3,2942900000.0
2008-04-22 02:30:00,97.3,97.33,97.29,97.31,6199600000.0
2008-04-22 02:35:00,97.31,97.32,97.27,97.28,4154200000.0
2008-04-22 02:40:00,97.28,97.28,97.215,97.25,4242400000.0
2008-04-22 02:45:00,97.25,97.31,97.21,97.3,1027900000.0
2008-04-22 02:50:00,97.3,97.31,97.25,97.25,1256500000.0
2008-04-22 02:55:00,97.25,97.28,97.205,97.225,1964400000.0
2008-04-22 03:00:00,97.225,97.255,97.215,97.255,2619400000.0
2008-04-22 03:05:00,97.255,97.275,97.22,97.245,1479100000.0
2008-04-22 03:10:00,97.245,97.255,97.18,97.18,2467300000.0
2008-04-22 03:15:00,97.18,97.23,97.18,97.2,1411900000.0
2008-04-22 03:20:00,97.2,97.21,97.17,97.185,1721100000.0
2008-04-22 03:25:00,97.185,97.19,97.14,97.155,2338500000.0
2008-04-22 03:30:00,97.155,97.155,96.99,97.065,2194800000.0
2008-04-22 03:35:00,97.065,97.13,97.065,97.07,1819900000.0
2008-04-22 03:40:00,97.07,97.145,97.07,97.08,1302200000.0
2008-04-22 03:45:00,97.08,97.12,97.065,97.065,1245300000.0
2008-04-22 03:50:00,97.065,97.07,96.87,96.935,2090900000.0
2008-04-22 03:55:00,96.935,96.97,96.85,96.93,1548000000.0
2008-04-22 04:00:00,96.93,97.045,96.93,97.005,1976400000.0
2008-04-22 04:05:00,97.0,97.0,96.84,96.945,1582200000.0
2008-04-22 04:10:00,96.945,97.025,96.945,96.965,1855400000.0
2008-04-22 04:15:00,96.965,96.975,96.925,96.97,2843800000.0
2008-04-22 04:20:00,96.97,96.995,96.93,96.985,2736900000.0
2008-04-22 04:25:00,96.985,97.09,96.98,97.025,1499500000.0
2008-04-22 04:30:00,97.025,97.1,97.01,97.03,1988700000.0
2008-04-22 04:35:00,97.03,97.05,96.99,97.01,4620100000.0
2008-04-22 04:40:00,97.01,97.01,96.95,96.99,5194200000.0
2008-04-22 04:45:00,96.99,97.03,96.98,97.0,4563000000.0
2008-04-22 04:50:00,97.0,97.04,96.98,96.98,5617500000.0
2008-04-22 04:55:00,96.98,97.02,96.98,97.01,6140500000.0
2008-04-22 05:00:00,97.01,97.03,97.01,97.02,5622300000.0
2008-04-22 05:05:00,97.02,97.1,97.015,97.04,5781400000.0
2008-04-22 05:10:00,97.04,97.06,97.03,97.06,5201100000.0
2008-04-22 05:15:00,97.06,97.07,97.04,97.04,4346600000.0
2008-04-22 05:20:00,97.04,97.05,96.99,97.01,4554500000.0
2008-04-22 05:25:00,97.01,97.02,96.99,97.01,4300000000.0
2008-04-22 05:30:00,97.01,97.025,96.985,97.01,5485100000.0
2008-04-22 05:35:00,97.01,97.02,96.95,96.97,6314500000.0
2008-04-22 05:40:00,96.97,96.98,96.92,96.94,6118600000.0
2008-04-22 05:45:00,96.95,96.96,96.88,96.89,4642100000.0
2008-04-22 05:50:00,96.89,96.94,96.89,96.93,4596200000.0
2008-04-22 05:55:00,96.93,97.0,96.92,97.0,3756000000.0
2008-04-22 06:00:00,97.0,97.03,96.98,97.01,3839500000.0
2008-04-22 06:05:00,97.01,97.06,97.0,97.05,4367200000.0
2008-04-22 06:10:00,97.05,97.08,97.03,97.07,4978600000.0
2008-04-22 06:15:00,97.07,97.11,97.07,97.08,5001500000.0
2008-04-22 06:20:00,97.08,97.09,97.05,97.06,5553700000.0
2008-04-22 06:25:00,97.06,97.08,97.03,97.05,6137300000.0
2008-04-22 06:30:00,97.05,97.07,97.03,97.07,4427900000.0
2008-04-22 06:35:00,97.07,97.11,97.06,97.08,4894800000.0
2008-04-22 06:40:00,97.08,97.11,97.07,97.1,4607600000.0
2008-04-22 06:45:00,97.1,97.11,97.08,97.08,4657100000.0
2008-04-22 06:50:00,97.08,97.09,97.02,97.06,4596300000.0
2008-04-22 06:55:00,97.06,97.1,97.03,97.04,3429400000.0
2008-04-22 07:00:00,97.04,97.07,97.02,97.055,5376200000.0
2008-04-22 07:05:00,97.055,97.09,97.045,97.06,4855400000.0
2008-04-22 07:10:00,97.06,97.07,97.04,97.06,3695400000.0
2008-04-22 07:15:00,97.06,97.065,96.97,97.03,3642300000.0
2008-04-22 07:20:00,97.03,97.03,96.99,97.01,4267500000.0
2008-04-22 07:25:00,97.01,97.11,96.99,97.08,2814700000.0
2008-04-22 07:30:00,97.08,97.2,97.075,97.13,2485300000.0
2008-04-22 07:35:00,97.13,97.21,97.1,97.11,2558600000.0
2008-04-22 07:40:00,97.11,97.12,96.885,96.93,3624200000.0
2008-04-22 07:45:00,96.935,96.97,96.92,96.94,4442600000.0
2008-04-22 07:50:00,96.94,96.97,96.885,96.905,2540900000.0
2008-04-22 07:55:00,96.905,97.03,96.875,97.03,3280500000.0
2008-04-22 08:00:00,97.02,97.07,96.98,97.05,2451200000.0
2008-04-22 08:05:00,97.05,97.055,96.92,96.94,2754800000.0
2008-04-22 08:10:00,96.94,97.02,96.94,97.0,2847200000.0
2008-04-22 08:15:00,97.0,97.02,96.95,96.955,5385500000.0
2008-04-22 08:20:00,96.96,96.97,96.92,96.955,3756700000.0
2008-04-22 08:25:00,96.96,96.975,96.915,96.94,2691600000.0
2008-04-22 08:30:00,96.94,96.95,96.84,96.89,3187700000.0
2008-04-22 08:35:00,96.89,96.91,96.855,96.88,921100000.0
2008-04-22 08:40:00,96.88,96.94,96.815,96.905,389300000.0
2008-04-22 08:45:00,96.905,97.0,96.895,96.97,338000000.0
2008-04-22 08:50:00,96.97,96.99,96.89,96.93,408100000.0
2008-04-22 08:55:00,96.93,97.04,96.915,97.01,370200000.0
2008-04-22 09:00:00,97.01,97.07,97.01,97.06,384900000.0
2008-04-22 09:05:00,97.06,97.06,96.83,96.93,484900000.0
2008-04-22 09:10:00,96.93,97.04,96.92,97.01,524000000.0
2008-04-22 09:15:00,97.0,97.0,96.89,96.95,507900000.0
2008-04-22 09:20:00,96.95,97.01,96.95,96.98,561900000.0
2008-04-22 09:25:00,96.985,97.01,96.93,96.98,550400000.0
2008-04-22 09:30:00,96.98,97.01,96.925,96.98,506400000.0
2008-04-22 09:35:00,96.98,97.06,96.97,97.01,545800000.0
2008-04-22 09:40:00,97.01,97.09,96.995,97.09,596600000.0
2008-04-22 09:45:00,97.09,97.17,97.07,97.15,699100000.0
2008-04-22 09:50:00,97.15,97.28,97.14,97.26,516200000.0
2008-04-22 09:55:00,97.26,97.35,97.19,97.32,470700000.0
2008-04-22 10:00:00,97.31,97.33,97.24,97.265,384300000.0
2008-04-22 10:05:00,97.265,97.43,97.255,97.37,453100000.0
2008-04-22 10:10:00,97.375,97.38,97.25,97.29,369500000.0
2008-04-22 10:15:00,97.28,97.39,97.24,97.38,377300000.0
2008-04-22 10:20:00,97.38,97.46,97.365,97.42,266400000.0
2008-04-22 10:25:00,97.42,97.42,97.345,97.38,341800000.0
2008-04-22 10:30:00,97.38,97.41,97.36,97.38,353600000.0
2008-04-22 10:35:00,97.38,97.44,97.36,97.42,364200000.0
2008-04-22 10:40:00,97.42,97.44,97.32,97.32,361200000.0
2008-04-22 10:45:00,97.32,97.39,97.32,97.37,391700000.0
2008-04-22 10:50:00,97.37,97.37,97.3,97.31,392100000.0
2008-04-22 10:55:00,97.31,97.36,97.28,97.3,352500000.0
2008-04-22 11:00:00,97.3,97.33,97.27,97.28,532500000.0
2008-04-22 11:05:00,97.28,97.32,97.28,97.3,590500000.0
2008-04-22 11:10:00,97.3,97.32,97.255,97.29,488100000.0
2008-04-22 11:15:00,97.29,97.31,97.15,97.31,442700000.0
2008-04-22 11:20:00,97.305,97.41,97.26,97.355,453000000.0
2008-04-22 11:25:00,97.35,97.5,97.325,97.35,520600000.0
2008-04-22 11:30:00,97.35,97.455,97.335,97.345,424100000.0
2008-04-22 11:35:00,97.345,97.37,97.28,97.335,474500000.0
2008-04-22 11:40:00,97.335,97.4,97.32,97.39,433600000.0
2008-04-22 11:45:00,97.39,97.4,97.355,97.37,431700000.0
2008-04-22 11:50:00,97.375,97.43,97.335,97.34,508100000.0
2008-04-22 11:55:00,97.34,97.46,97.34,97.425,483899999.0
2008-04-22 12:00:00,97.425,97.475,97.39,97.41,366800000.0
2008-04-22 12:05:00,97.41,97.49,97.39,97.465,441300000.0
2008-04-22 12:10:00,97.465,97.49,97.36,97.36,402000000.0
2008-04-22 12:15:00,97.36,97.45,97.36,97.44,451900000.0
2008-04-22 12:20:00,97.44,97.49,97.335,97.38,373300000.0
2008-04-22 12:25:00,97.38,97.49,97.36,97.435,459100000.0
2008-04-22 12:30:00,97.435,97.455,97.375,97.4,487600000.0
2008-04-22 12:35:00,97.4,97.41,97.38,97.4,440800000.0
2008-04-22 12:40:00,97.4,97.46,97.39,97.405,521100000.0
2008-04-22 12:45:00,97.405,97.42,97.32,97.365,421800000.0
2008-04-22 12:50:00,97.37,97.505,97.325,97.33,446500000.0
2008-04-22 12:55:00,97.33,97.38,97.325,97.335,432700000.0
2008-04-22 13:00:00,97.335,97.455,97.33,97.45,771100000.0
2008-04-22 13:05:00,97.455,97.5,97.42,97.445,491100000.0
2008-04-22 13:10:00,97.445,97.48,97.42,97.48,467100000.0
2008-04-22 13:15:00,97.48,97.505,97.44,97.49,377800000.0
2008-04-22 13:20:00,97.48,97.48,97.375,97.4,351900000.0
2008-04-22 13:25:00,97.4,97.44,97.395,97.42,356200000.0
2008-04-22 13:30:00,97.425,97.445,97.39,97.43,446500000.0
2008-04-22 13:35:00,97.43,97.51,97.4,97.49,580900000.0
2008-04-22 13:40:00,97.49,97.49,97.385,97.395,526500000.0
2008-04-22 13:45:00,97.395,97.41,97.38,97.38,382400000.0
2008-04-22 13:50:00,97.38,97.49,97.33,97.48,409300000.0
2008-04-22 13:55:00,97.48,97.56,97.4,97.41,408100000.0
2008-04-22 14:00:00,97.41,97.48,97.39,97.43,389100000.0
2008-04-22 14:05:00,97.43,97.505,97.43,97.48,500200000.0
2008-04-22 14:10:00,97.48,97.57,97.455,97.54,451800000.0
2008-04-22 14:15:00,97.54,97.67,97.53,97.53,404100000.0
2008-04-22 14:20:00,97.59,97.65,97.525,97.53,218000000.0
2008-04-22 14:25:00,97.53,97.54,97.46,97.495,259100000.0
2008-04-22 14:30:00,97.495,97.56,97.495,97.55,155200000.0
2008-04-22 14:35:00,97.55,97.55,97.49,97.54,152000000.0
2008-04-22 14:40:00,97.54,97.56,97.52,97.55,143200000.0
2008-04-22 14:45:00,97.55,97.555,97.525,97.54,118200000.0
2008-04-22 14:50:00,97.54,97.57,97.53,97.55,228900000.0
2008-04-22 14:55:00,97.545,97.58,97.53,97.53,186400000.0
2008-04-22 15:00:00,97.53,97.59,97.49,97.56,237300000.0
2008-04-22 15:05:00,97.56,97.58,97.44,97.51,178300000.0
2008-04-22 15:10:00,97.51,97.52,97.46,97.485,267200000.0
2008-04-22 15:15:00,97.485,97.53,97.46,97.52,267900000.0
2008-04-22 15:20:00,97.52,97.59,97.51,97.555,267800000.0
2008-04-22 15:25:00,97.56,97.605,97.455,97.5,449700000.0
2008-04-22 15:30:00,97.5,97.56,97.405,97.41,464900000.0
2008-04-22 15:35:00,97.41,97.48,97.41,97.45,316100000.0
2008-04-22 15:40:00,97.45,97.46,97.39,97.43,315400000.0
2008-04-22 15:45:00,97.43,97.47,97.33,97.37,526100000.0
2008-04-22 15:50:00,97.37,97.445,97.355,97.415,313800000.0
2008-04-22 15:55:00,97.415,97.505,97.385,97.48,305400000.0
2008-04-22 16:00:00,97.48,97.65,97.48,97.64,298300000.0
2008-04-22 16:05:00,97.635,97.715,97.555,97.63,401000000.0
2008-04-22 16:10:00,97.63,97.7,97.54,97.625,372000000.0
2008-04-22 16:15:00,97.625,97.68,97.47,97.52,371400000.0
2008-04-22 16:20:00,97.52,97.58,97.46,97.54,234700000.0
2008-04-22 16:25:00,97.54,97.545,97.305,97.31,616400000.0
2008-04-22 16:30:00,97.31,97.4,97.29,97.32,342300000.0
2008-04-22 16:35:00,97.32,97.385,97.26,97.33,388900000.0
2008-04-22 16:40:00,97.33,97.44,97.33,97.425,316800000.0
2008-04-22 16:45:00,97.43,97.49,97.33,97.45,357100000.0
2008-04-22 16:50:00,97.45,97.56,97.42,97.46,712600000.0
2008-04-22 16:55:00,97.46,97.52,97.35,97.37,682800000.0
2008-04-22 17:00:00,97.37,97.44,97.35,97.38,550300000.0
2008-04-22 17:05:00,97.38,97.42,97.315,97.39,440900000.0
2008-04-22 17:10:00,97.39,97.43,97.34,97.4,318100000.0
2008-04-22 17:15:00,97.4,97.44,97.37,97.42,305300000.0
2008-04-22 17:20:00,97.42,97.48,97.36,97.46,317300000.0
2008-04-22 17:25:00,97.45,97.56,97.44,97.47,292000000.0
2008-04-22 17:30:00,97.47,97.57,97.41,97.43,410600000.0
2008-04-22 17:35:00,97.43,97.535,97.41,97.5,418200000.0
2008-04-22 17:40:00,97.5,97.53,97.405,97.47,292000000.0
2008-04-22 17:45:00,97.47,97.5,97.33,97.33,397500000.0
2008-04-22 17:50:00,97.33,97.47,97.25,97.26,398900000.0
2008-04-22 17:55:00,97.26,97.28,97.11,97.12,437000000.0
2008-04-22 18:00:00,97.12,97.34,97.09,97.3,478000000.0
2008-04-22 18:05:00,97.3,97.38,97.285,97.31,269300000.0
2008-04-22 18:10:00,97.31,97.39,97.29,97.36,211000000.0
2008-04-22 18:15:00,97.36,97.4,97.325,97.36,241500000.0
2008-04-22 18:20:00,97.36,97.37,97.3,97.31,167600000.0
2008-04-22 18:25:00,97.31,97.315,97.26,97.29,202800000.0
2008-04-22 18:30:00,97.29,97.3,97.14,97.15,221100000.0
2008-04-22 18:35:00,97.15,97.2,97.135,97.2,232300000.0
2008-04-22 18:40:00,97.2,97.26,97.19,97.22,202400000.0
2008-04-22 18:45:00,97.22,97.225,97.15,97.19,214200000.0
2008-04-22 18:50:00,97.19,97.215,97.1,97.13,178300000.0
2008-04-22 18:55:00,97.13,97.15,97.095,97.11,259200000.0
2008-04-22 19:00:00,97.11,97.185,97.1,97.185,266100000.0
2008-04-22 19:05:00,97.185,97.23,97.165,97.205,703800000.0
2008-04-22 19:10:00,97.205,97.23,97.19,97.22,251100000.0
2008-04-22 19:15:00,97.22,97.23,97.18,97.205,256000000.0
2008-04-22 19:20:00,97.205,97.295,97.2,97.29,279000000.0
2008-04-22 19:25:00,97.285,97.305,97.255,97.27,743300000.0
2008-04-22 19:30:00,97.27,97.27,97.235,97.26,182200000.0
2008-04-22 19:35:00,97.26,97.345,97.26,97.315,701600000.0
2008-04-22 19:40:00,97.315,97.32,97.26,97.305,351300000.0
2008-04-22 19:45:00,97.305,97.33,97.235,97.27,490000000.0
2008-04-22 19:50:00,97.27,97.32,97.26,97.32,394100000.0
2008-04-22 19:55:00,97.32,97.32,97.28,97.28,224300000.0
2008-04-22 20:00:00,97.28,97.29,97.23,97.25,279200000.0
2008-04-22 20:05:00,97.25,97.31,97.24,97.3,402900000.0
2008-04-22 20:10:00,97.3,97.33,97.295,97.3,579700000.0
2008-04-22 20:15:00,97.3,97.32,97.26,97.27,242200000.0
2008-04-22 20:20:00,97.265,97.425,97.26,97.38,487200000.0
2008-04-22 20:25:00,97.38,97.38,97.26,97.33,352800000.0
2008-04-22 20:30:00,97.33,97.34,97.25,97.27,317600000.0
2008-04-22 20:35:00,97.27,97.335,97.25,97.27,473000000.0
2008-04-22 20:40:00,97.27,97.39,97.25,97.315,324000000.0
2008-04-22 20:45:00,97.31,97.32,97.255,97.27,586700000.0
2008-04-22 20:50:00,97.27,97.3,97.24,97.275,859600000.0
2008-04-22 20:55:00,97.275,97.275,97.22,97.26,365600000.0
2008-04-22 21:00:00,97.26,97.29,97.21,97.28,197400000.0
2008-04-22 21:05:00,97.28,97.34,97.28,97.29,195700000.0
2008-04-22 21:10:00,97.29,97.31,97.24,97.25,167400000.0
2008-04-22 21:15:00,97.25,97.29,97.25,97.27,127400000.0
2008-04-22 21:20:00,97.27,97.28,97.23,97.25,118300000.0
2008-04-22 21:25:00,97.25,97.27,97.22,97.22,189900000.0
2008-04-22 21:30:00,97.22,97.24,97.18,97.19,164100000.0
2008-04-22 21:35:00,97.19,97.23,97.18,97.21,215700000.0
2008-04-22 21:40:00,97.22,97.28,97.2,97.27,132600000.0
2008-04-22 21:45:00,97.27,97.33,97.265,97.31,287200000.0
2008-04-22 21:50:00,97.31,97.33,97.28,97.28,118000000.0
2008-04-22 21:55:00,97.28,97.29,97.26,97.28,157300000.0
2008-04-22 22:00:00,97.28,97.32,97.27,97.31,215300000.0
2008-04-22 22:05:00,97.31,97.35,97.3,97.33,171900000.0
2008-04-22 22:10:00,97.335,97.34,97.23,97.25,321000000.0
2008-04-22 22:15:00,97.25,97.26,97.23,97.24,169000000.0
2008-04-22 22:20:00,97.24,97.31,97.24,97.3,159700000.0
2008-04-22 22:25:00,97.3,97.3,97.21,97.255,506400000.0
2008-04-22 22:30:00,97.255,97.35,97.25,97.325,297400000.0
2008-04-22 22:35:00,97.325,97.34,97.27,97.285,323000000.0
2008-04-22 22:40:00,97.285,97.31,97.285,97.3,97000000.0
2008-04-22 22:45:00,97.3,97.34,97.3,97.315,192300000.0
2008-04-22 22:50:00,97.315,97.34,97.3,97.33,832200000.0
2008-04-22 22:55:00,97.33,97.34,97.28,97.3,386000000.0
2008-04-22 23:00:00,97.3,97.3,97.23,97.24,1196000000.0
2008-04-22 23:05:00,97.24,97.265,97.23,97.25,93500000.0
2008-04-22 23:10:00,97.25,97.25,97.19,97.19,78600000.0
2008-04-22 23:15:00,97.19,97.205,97.17,97.18,608700000.0
2008-04-22 23:20:00,97.18,97.185,97.135,97.175,1193100000.0
2008-04-22 23:25:00,97.175,97.23,97.175,97.2,54800000.0
2008-04-22 23:30:00,97.2,97.22,97.16,97.18,126900000.0
2008-04-22 23:35:00,97.18,97.21,97.18,97.21,45500000.0
2008-04-22 23:40:00,97.21,97.23,97.18,97.18,65500000.0
2008-04-22 23:45:00,97.18,97.18,97.08,97.14,240700000.0
2008-04-22 23:50:00,97.14,97.19,97.13,97.15,188000000.0
2008-04-22 23:55:00,97.15,97.2,97.14,97.2,311100000.0
2008-04-23 00:00:00,97.2,97.29,97.2,97.28,379000000.0
2008-04-23 00:05:00,97.28,97.33,97.26,97.31,694000000.0
2008-04-23 00:10:00,97.31,97.315,97.24,97.26,575500000.0
2008-04-23 00:15:00,97.26,97.27,97.225,97.25,245600000.0
2008-04-23 00:20:00,97.25,97.285,97.24,97.28,275200000.0
2008-04-23 00:25:00,97.28,97.285,97.24,97.27,377900000.0
2008-04-23 00:30:00,97.27,97.285,97.255,97.26,160800000.0
2008-04-23 00:35:00,97.26,97.26,97.2,97.225,390600000.0
2008-04-23 00:40:00,97.225,97.25,97.19,97.24,493600000.0
2008-04-23 00:45:00,97.24,97.27,97.225,97.23,361600000.0
2008-04-23 00:50:00,97.23,97.26,97.23,97.245,278300000.0
2008-04-23 00:55:00,97.24,97.28,97.235,97.275,320600000.0
2008-04-23 01:00:00,97.275,97.305,97.27,97.29,360400000.0
2008-04-23 01:05:00,97.29,97.365,97.29,97.335,476800000.0
2008-04-23 01:10:00,97.335,97.415,97.315,97.385,471400000.0
2008-04-23 01:15:00,97.385,97.41,97.38,97.385,514400000.0
2008-04-23 01:20:00,97.385,97.42,97.385,97.42,302400000.0
2008-04-23 01:25:00,97.42,97.505,97.415,97.44,417800000.0
2008-04-23 01:30:00,97.44,97.45,97.375,97.4,599200000.0
2008-04-23 01:35:00,97.405,97.425,97.375,97.41,316000000.0
2008-04-23 01:40:00,97.41,97.425,97.36,97.37,208800000.0
2008-04-23 01:45:00,97.37,97.37,97.245,97.32,604700000.0
2008-04-23 01:50:00,97.32,97.35,97.3,97.33,703600000.0
2008-04-23 01:55:00,97.33,97.365,97.325,97.325,484000000.0
2008-04-23 02:00:00,97.325,97.385,97.31,97.37,811700000.0
2008-04-23 02:05:00,97.37,97.41,97.36,97.4,470200000.0
2008-04-23 02:10:00,97.4,97.445,97.4,97.44,661100000.0
2008-04-23 02:15:00,97.43,97.47,97.39,97.395,1023300000.0
2008-04-23 02:20:00,97.395,97.4,97.35,97.4,1204400000.0
2008-04-23 02:25:00,97.4,97.405,97.325,97.36,1032400000.0
2008-04-23 02:30:00,97.355,97.46,97.305,97.39,1133700000.0
2008-04-23 02:35:00,97.39,97.455,97.385,97.44,736500000.0
2008-04-23 02:40:00,97.44,97.51,97.43,97.47,705400000.0
2008-04-23 02:45:00,97.47,97.53,97.46,97.52,1181800000.0
2008-04-23 02:50:00,97.52,97.53,97.42,97.45,839400000.0
2008-04-23 02:55:00,97.45,97.455,97.415,97.425,971600000.0
2008-04-23 03:00:00,97.425,97.44,97.385,97.42,1176900000.0
2008-04-23 03:05:00,97.42,97.44,97.375,97.405,1073500000.0
2008-04-23 03:10:00,97.405,97.45,97.405,97.44,883400000.0
2008-04-23 03:15:00,97.44,97.53,97.44,97.49,2029900000.0
2008-04-23 03:20:00,97.49,97.545,97.485,97.5,1918600000.0
2008-04-23 03:25:00,97.5,97.56,97.47,97.47,1417800000.0
2008-04-23 03:30:00,97.47,97.88,97.47,97.805,2000200000.0
2008-04-23 03:35:00,97.805,97.85,97.74,97.81,2356300000.0
2008-04-23 03:40:00,97.81,97.9,97.72,97.73,1852200000.0
2008-04-23 03:45:00,97.73,97.78,97.685,97.72,2016900000.0
2008-04-23 03:50:00,97.72,97.78,97.72,97.73,1980500000.0
2008-04-23 03:55:00,97.73,97.75,97.7,97.74,1810300000.0
2008-04-23 04:00:00,97.74,97.75,97.66,97.71,902500000.0
2008-04-23 04:05:00,97.72,97.8,97.68,97.78,1553700000.0
2008-04-23 04:10:00,97.78,97.79,97.69,97.72,953700000.0
2008-04-23 04:15:00,97.72,97.755,97.695,97.71,1278300000.0
2008-04-23 04:20:00,97.71,97.79,97.71,97.73,1428400000.0
2008-04-23 04:25:00,97.725,97.77,97.71,97.71,1473900000.0
2008-04-23 04:30:00,97.71,97.805,97.71,97.805,873900000.0
2008-04-23 04:35:00,97.805,97.885,97.775,97.795,1424500000.0
2008-04-23 04:40:00,97.795,97.875,97.77,97.84,1193800000.0
2008-04-23 04:45:00,97.84,97.895,97.825,97.865,1144100000.0
2008-04-23 04:50:00,97.865,97.93,97.865,97.89,1041400000.0
2008-04-23 04:55:00,97.89,97.91,97.88,97.9,540800000.0
2008-04-23 05:00:00,97.9,97.91,97.88,97.9,869600000.0
2008-04-23 05:05:00,97.9,97.93,97.875,97.895,516400000.0
2008-04-23 05:10:00,97.895,97.925,97.885,97.915,711300000.0
2008-04-23 05:15:00,97.915,97.94,97.89,97.92,213000000.0
2008-04-23 05:20:00,97.92,97.94,97.855,97.87,766500000.0
2008-04-23 05:25:00,97.87,97.875,97.82,97.83,552400000.0
2008-04-23 05:30:00,97.83,97.93,97.83,97.93,570500000.0
2008-04-23 05:35:00,97.93,97.93,97.93,97.93,33800000.0
2008-04-23 05:40:00,97.93,97.94,97.92,97.93,223300000.0
2008-04-23 05:45:00,97.93,97.93,97.875,97.9,551800000.0
2008-04-23 05:50:00,97.9,97.93,97.87,97.895,295200000.0
2008-04-23 05:55:00,97.895,97.9,97.865,97.885,572700000.0
2008-04-23 06:00:00,97.885,97.9,97.86,97.88,324600000.0
2008-04-23 06:05:00,97.88,97.885,97.85,97.85,245600000.0
2008-04-23 06:10:00,97.85,97.87,97.805,97.83,735100000.0
2008-04-23 06:15:00,97.83,97.91,97.83,97.91,592900000.0
2008-04-23 06:20:00,97.91,97.91,97.845,97.875,898300000.0
2008-04-23 06:25:00,97.875,97.895,97.87,97.88,368100000.0
2008-04-23 06:30:00,97.88,97.94,97.88,97.935,187400000.0
2008-04-23 06:35:00,97.935,97.96,97.895,97.925,1358500000.0
2008-04-23 06:40:00,97.93,97.95,97.92,97.94,288000000.0
2008-04-23 06:45:00,97.94,97.95,97.89,97.91,1072200000.0
2008-04-23 06:50:00,97.91,97.95,97.89,97.94,760900000.0
2008-04-23 06:55:00,97.94,97.96,97.91,97.945,872600000.0
2008-04-23 07:00:00,97.945,97.965,97.915,97.93,305500000.0
2008-04-23 07:05:00,97.93,97.945,97.905,97.91,391900000.0
2008-04-23 07:10:00,97.91,97.93,97.9,97.92,714200000.0
2008-04-23 07:15:00,97.92,97.92,97.89,97.915,407600000.0
2008-04-23 07:20:00,97.915,97.955,97.87,97.89,1196800000.0
2008-04-23 07:25:00,97.89,97.97,97.875,97.9,1460000000.0
2008-04-23 07:30:00,97.9,97.96,97.88,97.94,702200000.0
2008-04-23 07:35:00,97.94,97.96,97.905,97.945,1432300000.0
2008-04-23 07:40:00,97.945,97.945,97.84,97.89,861000000.0
2008-04-23 07:45:00,97.89,97.895,97.825,97.845,1558800000.0
2008-04-23 07:50:00,97.845,97.87,97.815,97.87,1161700000.0
2008-04-23 07:55:00,97.87,97.945,97.86,97.89,692300000.0
2008-04-23 08:00:00,97.89,97.91,97.85,97.89,1100500000.0
2008-04-23 08:05:00,97.89,97.985,97.84,97.92,1366400000.0
2008-04-23 08:10:00,97.92,97.935,97.87,97.88,800200000.0
2008-04-23 08:15:00,97.88,97.885,97.82,97.85,992000000.0
2008-04-23 08:20:00,97.85,97.855,97.77,97.775,1258800000.0
2008-04-23 08:25:00,97.77,97.845,97.765,97.825,1818800000.0
2008-04-23 08:30:00,97.825,97.87,97.74,97.76,1099100000.0
2008-04-23 08:35:00,97.76,97.82,97.74,97.8,544400000.0
2008-04-23 08:40:00,97.805,97.83,97.75,97.78,871900000.0
2008-04-23 08:45:00,97.79,97.82,97.745,97.78,715100000.0
2008-04-23 08:50:00,97.78,97.805,97.705,97.805,963100000.0
2008-04-23 08:55:00,97.805,97.91,97.8,97.875,1301800000.0
2008-04-23 09:00:00,97.875,97.93,97.84,97.865,1244700000.0
2008-04-23 09:05:00,97.865,97.995,97.855,97.925,1119000000.0
2008-04-23 09:10:00,97.925,97.94,97.855,97.925,1351700000.0
2008-04-23 09:15:00,97.925,97.975,97.915,97.955,1147600000.0
2008-04-23 09:20:00,97.955,97.985,97.865,97.935,1278700000.0
2008-04-23 09:25:00,97.935,97.995,97.93,97.975,1266700000.0
2008-04-23 09:30:00,97.975,98.055,97.95,98.035,1712400000.0
2008-04-23 09:35:00,98.035,98.095,97.995,98.055,1756400000.0
2008-04-23 09:40:00,98.055,98.095,98.035,98.075,1259700000.0
2008-04-23 09:45:00,98.075,98.105,98.05,98.075,1394300000.0
2008-04-23 09:50:00,98.085,98.195,98.075,98.14,2131000000.0
2008-04-23 09:55:00,98.14,98.175,98.11,98.17,1895000000.0
2008-04-23 10:00:00,98.165,98.225,98.155,98.195,1647900000.0
2008-04-23 10:05:00,98.195,98.215,98.145,98.18,1307600000.0
2008-04-23 10:10:00,98.18,98.225,98.165,98.205,1310700000.0
2008-04-23 10:15:00,98.205,98.275,98.165,98.265,1202300000.0
2008-04-23 10:20:00,98.255,98.275,98.175,98.185,943200000.0
2008-04-23 10:25:00,98.185,98.205,98.145,98.165,962400000.0
2008-04-23 10:30:00,98.165,98.255,98.155,98.235,1082700000.0
2008-04-23 10:35:00,98.235,98.265,98.165,98.225,1249500000.0
2008-04-23 10:40:00,98.225,98.325,98.225,98.25,1253000000.0
2008-04-23 10:45:00,98.25,98.28,98.23,98.265,887800000.0
2008-04-23 10:50:00,98.265,98.315,98.245,98.285,797100000.0
2008-04-23 10:55:00,98.28,98.375,98.265,98.315,1007900000.0
2008-04-23 11:00:00,98.315,98.385,98.295,98.375,1234400000.0
2008-04-23 11:05:00,98.375,98.415,98.34,98.355,1245100000.0
2008-04-23 11:10:00,98.355,98.37,98.3,98.325,870100000.0
2008-04-23 11:15:00,98.325,98.355,98.215,98.245,1156500000.0
2008-04-23 11:20:00,98.245,98.375,98.235,98.355,964000000.0
2008-04-23 11:25:00,98.355,98.365,98.31,98.32,884800000.0
2008-04-23 11:30:00,98.32,98.4,98.32,98.355,896900000.0
2008-04-23 11:35:00,98.355,98.355,98.32,98.325,634900000.0
2008-04-23 11:40:00,98.325,98.335,98.285,98.325,965800000.0
2008-04-23 11:45:00,98.315,98.365,98.285,98.355,1080300000.0
2008-04-23 11:50:00,98.355,98.365,98.305,98.345,882700000.0
2008-04-23 11:55:00,98.345,98.345,98.255,98.265,883800000.0
2008-04-23 12:00:00,98.265,98.265,98.185,98.185,1112000000.0
2008-04-23 12:05:00,98.185,98.275,98.165,98.275,946500000.0
2008-04-23 12:10:00,98.275,98.285,98.205,98.205,935100000.0
2008-04-23 12:15:00,98.205,98.265,98.195,98.215,1005900000.0
2008-04-23 12:20:00,98.215,98.245,98.175,98.225,1037500000.0
2008-04-23 12:25:00,98.225,98.255,98.185,98.245,921700000.0
2008-04-23 12:30:00,98.245,98.295,98.235,98.245,902100000.0
2008-04-23 12:35:00,98.245,98.265,98.195,98.205,1030300000.0
2008-04-23 12:40:00,98.205,98.215,98.135,98.17,1078500000.0
2008-04-23 12:45:00,98.17,98.265,98.17,98.225,911700000.0
2008-04-23 12:50:00,98.225,98.225,98.135,98.155,857000000.0
2008-04-23 12:55:00,98.155,98.155,98.02,98.075,1253700000.0
2008-04-23 13:00:00,98.075,98.075,97.965,98.015,1110800000.0
2008-04-23 13:05:00,98.015,98.045,97.925,97.955,1179000000.0
2008-04-23 13:10:00,97.955,97.985,97.925,97.945,1237500000.0
2008-04-23 13:15:00,97.945,97.955,97.785,97.855,1426900000.0
2008-04-23 13:20:00,97.855,97.945,97.845,97.935,945600000.0
2008-04-23 13:25:00,97.935,98.015,97.89,97.905,974100000.0
2008-04-23 13:30:00,97.905,98.035,97.905,97.975,1254900000.0
2008-04-23 13:35:00,97.975,97.985,97.905,97.945,779600000.0
2008-04-23 13:40:00,97.945,98.095,97.945,98.0,835600000.0
2008-04-23 13:45:00,98.0,98.065,97.99,98.035,820700000.0
2008-04-23 13:50:00,98.035,98.055,97.905,97.945,921400000.0
2008-04-23 13:55:00,97.945,98.035,97.935,97.975,1084900000.0
2008-04-23 14:00:00,97.975,98.025,97.885,97.965,1300600000.0
2008-04-23 14:05:00,97.965,98.065,97.945,98.025,1119800000.0
2008-04-23 14:10:00,98.025,98.065,97.995,98.025,893800000.0
2008-04-23 14:15:00,98.035,98.045,97.975,97.985,1045300000.0
2008-04-23 14:20:00,97.975,97.995,97.895,97.955,1219500000.0
2008-04-23 14:25:00,97.955,97.975,97.865,97.88,1237100000.0
2008-04-23 14:30:00,97.88,97.895,97.795,97.845,1289600000.0
2008-04-23 14:35:00,97.845,97.915,97.815,97.845,1389600000.0
2008-04-23 14:40:00,97.845,97.935,97.825,97.825,1221100000.0
2008-04-23 14:45:00,97.825,97.975,97.795,97.975,1062400000.0
2008-04-23 14:50:00,97.975,98.035,97.935,97.975,1144500000.0
2008-04-23 14:55:00,97.975,97.975,97.905,97.915,1233200000.0
2008-04-23 15:00:00,97.915,97.995,97.895,97.975,1332900000.0
2008-04-23 15:05:00,97.985,98.055,97.975,97.995,1230700000.0
2008-04-23 15:10:00,97.995,98.015,97.885,97.895,1467700000.0
2008-04-23 15:15:00,97.895,97.935,97.875,97.895,1198600000.0
2008-04-23 15:20:00,97.895,97.925,97.825,97.855,1401900000.0
2008-04-23 15:25:00,97.855,97.905,97.815,97.835,1347700000.0
2008-04-23 15:30:00,97.835,97.835,97.595,97.625,1656100000.0
2008-04-23 15:35:00,97.635,97.685,97.575,97.575,1446700000.0
2008-04-23 15:40:00,97.585,97.695,97.585,97.675,1519200000.0
2008-04-23 15:45:00,97.675,97.705,97.585,97.675,1544600000.0
2008-04-23 15:50:00,97.675,97.715,97.635,97.715,1512100000.0
2008-04-23 15:55:00,97.715,97.745,97.615,97.735,1506100000.0
2008-04-23 16:00:00,97.735,97.745,97.635,97.705,1586300000.0
2008-04-23 16:05:00,97.695,97.805,97.675,97.765,1462100000.0
2008-04-23 16:10:00,97.765,97.785,97.715,97.785,1383800000.0
2008-04-23 16:15:00,97.785,97.84,97.73,97.775,1414200000.0
2008-04-23 16:20:00,97.775,97.855,97.745,97.785,1475800000.0
2008-04-23 16:25:00,97.785,97.925,97.785,97.915,1383500000.0
2008-04-23 16:30:00,97.915,97.965,97.825,97.935,1626900000.0
2008-04-23 16:35:00,97.935,98.065,97.935,98.01,1469400000.0
2008-04-23 16:40:00,98.015,98.135,97.965,98.005,1604400000.0
2008-04-23 16:45:00,98.005,98.035,97.945,98.025,1437400000.0
2008-04-23 16:50:00,98.015,98.165,98.005,98.155,1400300000.0
2008-04-23 16:55:00,98.15,98.215,98.095,98.205,1481400000.0
2008-04-23 17:00:00,98.205,98.245,98.115,98.175,1335200000.0
2008-04-23 17:05:00,98.175,98.305,98.175,98.205,1425100000.0
2008-04-23 17:10:00,98.205,98.265,98.185,98.225,1267100000.0
2008-04-23 17:15:00,98.225,98.225,98.165,98.205,1299000000.0
2008-04-23 17:20:00,98.205,98.225,98.155,98.225,1303800000.0
2008-04-23 17:25:00,98.225,98.245,98.165,98.205,1290900000.0
2008-04-23 17:30:00,98.205,98.235,98.135,98.175,1174100000.0
2008-04-23 17:35:00,98.185,98.275,98.175,98.265,1191000000.0
2008-04-23 17:40:00,98.265,98.285,98.225,98.245,897000000.0
2008-04-23 17:45:00,98.245,98.295,98.185,98.205,1130700000.0
2008-04-23 17:50:00,98.205,98.255,98.175,98.245,1015600000.0
2008-04-23 17:55:00,98.245,98.265,98.155,98.205,1029800000.0
2008-04-23 18:00:00,98.205,98.225,98.155,98.175,897200000.0
2008-04-23 18:05:00,98.175,98.175,98.115,98.125,864100000.0
2008-04-23 18:10:00,98.13,98.13,98.045,98.105,795300000.0
2008-04-23 18:15:00,98.105,98.155,98.075,98.105,870600000.0
2008-04-23 18:20:00,98.105,98.105,98.035,98.055,998700000.0
2008-04-23 18:25:00,98.065,98.095,98.015,98.095,835600000.0
2008-04-23 18:30:00,98.095,98.105,98.055,98.055,920300000.0
2008-04-23 18:35:00,98.055,98.085,97.965,98.075,1545200000.0
2008-04-23 18:40:00,98.075,98.13,98.075,98.075,685800000.0
2008-04-23 18:45:00,98.075,98.085,98.055,98.065,628800000.0
2008-04-23 18:50:00,98.065,98.21,98.065,98.145,1223000000.0
2008-04-23 18:55:00,98.14,98.16,98.035,98.065,1451900000.0
2008-04-23 19:00:00,98.065,98.135,98.015,98.095,1217700000.0
2008-04-23 19:05:00,98.095,98.105,97.965,97.985,1389500000.0
2008-04-23 19:10:00,97.985,98.085,97.965,98.055,1478400000.0
2008-04-23 19:15:00,98.055,98.135,98.055,98.115,890000000.0
2008-04-23 19:20:00,98.115,98.185,98.07,98.185,1062100000.0
2008-04-23 19:25:00,98.195,98.235,98.175,98.19,1033100000.0
2008-04-23 19:30:00,98.19,98.255,98.165,98.245,870500000.0
2008-04-23 19:35:00,98.245,98.275,98.2,98.205,1141100000.0
2008-04-23 19:40:00,98.21,98.215,98.1,98.115,1102100000.0
2008-04-23 19:45:00,98.125,98.235,98.095,98.22,1187900000.0
2008-04-23 19:50:00,98.22,98.275,98.185,98.265,1210500000.0
2008-04-23 19:55:00,98.265,98.305,98.205,98.295,915100000.0
2008-04-23 20:00:00,98.295,98.335,98.255,98.275,1474900000.0
2008-04-23 20:05:00,98.275,98.325,98.265,98.29,750700000.0
2008-04-23 20:10:00,98.29,98.335,98.275,98.295,710200000.0
2008-04-23 20:15:00,98.295,98.3,98.275,98.285,305600000.0
2008-04-23 20:20:00,98.285,98.315,98.215,98.22,582800000.0
2008-04-23 20:25:00,98.22,98.24,98.175,98.175,854100000.0
2008-04-23 20:30:00,98.175,98.245,98.175,98.205,884900000.0
2008-04-23 20:35:00,98.205,98.255,98.095,98.105,739700000.0
2008-04-23 20:40:00,98.105,98.225,98.105,98.205,797600000.0
2008-04-23 20:45:00,98.205,98.215,98.135,98.175,608400000.0
2008-04-23 20:50:00,98.175,98.235,98.165,98.225,684700000.0
2008-04-23 20:55:00,98.225,98.245,98.215,98.245,764300000.0
2008-04-23 21:00:00,98.245,98.285,98.235,98.275,545600000.0
2008-04-23 21:05:00,98.275,98.295,98.235,98.265,576000000.0
2008-04-23 21:10:00,98.265,98.27,98.23,98.23,556000000.0
2008-04-23 21:15:00,98.23,98.245,98.22,98.235,252700000.0
2008-04-23 21:20:00,98.235,98.235,98.195,98.235,329600000.0
2008-04-23 21:25:00,98.235,98.265,98.215,98.235,340000000.0
2008-04-23 21:30:00,98.235,98.235,98.175,98.205,470800000.0
2008-04-23 21:35:00,98.205,98.235,98.185,98.225,303600000.0
2008-04-23 21:40:00,98.225,98.225,98.175,98.215,366000000.0
2008-04-23 21:45:00,98.215,98.225,98.185,98.19,342400000.0
2008-04-23 21:50:00,98.195,98.235,98.185,98.205,401000000.0
2008-04-23 21:55:00,98.205,98.205,98.195,98.195,205100000.0
2008-04-23 22:00:00,98.195,98.235,98.185,98.225,393100000.0
2008-04-23 22:05:00,98.225,98.235,98.165,98.185,338400000.0
2008-04-23 22:10:00,98.185,98.195,98.155,98.195,421200000.0
2008-04-23 22:15:00,98.195,98.215,98.175,98.21,234900000.0
2008-04-23 22:20:00,98.21,98.215,98.19,98.195,266700000.0
2008-04-23 22:25:00,98.195,98.195,98.165,98.175,269800000.0
2008-04-23 22:30:00,98.175,98.225,98.105,98.125,945800000.0
2008-04-23 22:35:00,98.125,98.175,98.1,98.14,664500000.0
2008-04-23 22:40:00,98.14,98.16,98.11,98.12,350000000.0
2008-04-23 22:45:00,98.12,98.18,98.105,98.11,743300000.0
2008-04-23 22:50:00,98.11,98.13,98.11,98.11,397600000.0
2008-04-23 22:55:00,98.11,98.13,98.06,98.07,600300000.0
2008-04-23 23:00:00,98.07,98.07,97.836,97.98,393900000.0
2008-04-23 23:05:00,97.98,98.05,97.96,98.02,922200000.0
2008-04-23 23:10:00,98.02,98.04,97.97,97.98,708100000.0
2008-04-23 23:15:00,97.98,98.09,97.96,98.04,560900000.0
2008-04-23 23:20:00,98.04,98.06,97.93,97.98,744800000.0
2008-04-23 23:25:00,97.98,98.02,97.97,97.99,594900000.0
2008-04-23 23:30:00,97.99,98.01,97.97,97.99,434100000.0
2008-04-23 23:35:00,97.99,98.04,97.88,97.91,483100000.0
2008-04-23 23:40:00,97.91,97.93,97.89,97.9,313500000.0
2008-04-23 23:45:00,97.9,97.93,97.9,97.93,247200000.0
2008-04-23 23:50:00,97.93,97.95,97.93,97.93,119200000.0
2008-04-23 23:55:00,97.94,97.97,97.94,97.97,286200000.0
2008-04-24 00:00:00,97.97,97.99,97.97,97.99,731400000.0
2008-04-24 00:05:00,97.99,97.99,97.97,97.98,542500000.0
2008-04-24 00:10:00,97.98,98.02,97.98,98.02,369800000.0
2008-04-24 00:15:00,98.02,98.04,98.01,98.04,549100000.0
2008-04-24 00:20:00,98.04,98.08,98.03,98.06,274100000.0
2008-04-24 00:25:00,98.06,98.06,97.98,98.03,633400000.0
2008-04-24 00:30:00,98.03,98.05,98.02,98.03,87700000.0
2008-04-24 00:35:00,98.03,98.06,98.03,98.04,107600000.0
2008-04-24 00:40:00,98.04,98.05,97.96,97.99,166100000.0
2008-04-24 00:45:00,97.99,98.0,97.95,97.96,391400000.0
2008-04-24 00:50:00,97.96,97.96,97.91,97.95,698400000.0
2008-04-24 00:55:00,97.95,97.98,97.92,97.97,363700000.0
2008-04-24 01:00:00,97.97,98.0,97.96,97.98,511500000.0
2008-04-24 01:05:00,97.98,97.98,97.95,97.98,847900000.0
2008-04-24 01:10:00,97.98,97.98,97.96,97.98,196000000.0
2008-04-24 01:15:00,97.98,97.99,97.93,97.95,309700000.0
2008-04-24 01:20:00,97.95,97.98,97.94,97.96,889300000.0
2008-04-24 01:25:00,97.96,98.01,97.96,97.99,363700000.0
2008-04-24 01:30:00,97.99,98.02,97.98,98.0,534000000.0
2008-04-24 01:35:00,98.0,98.01,97.95,97.98,636500000.0
2008-04-24 01:40:00,97.98,98.04,97.97,98.03,122500000.0
2008-04-24 01:45:00,98.03,98.03,97.975,97.975,524200000.0
2008-04-24 01:50:00,97.98,98.0,97.975,98.0,552500000.0
2008-04-24 01:55:00,98.0,98.055,98.0,98.05,270500000.0
2008-04-24 02:00:00,98.05,98.055,97.995,98.03,826600000.0
2008-04-24 02:05:00,98.03,98.04,97.99,98.01,1226400003.0
2008-04-24 02:10:00,98.01,98.025,97.97,97.99,636100000.0
2008-04-24 02:15:00,97.99,97.99,97.96,97.97,635000000.0
2008-04-24 02:20:00,97.97,98.015,97.945,97.995,1196300000.0
2008-04-24 02:25:00,97.995,98.025,97.985,98.025,1836900000.0
2008-04-24 02:30:00,98.025,98.055,97.97,97.975,940000000.0
2008-04-24 02:35:00,97.975,97.975,97.9,97.905,752600000.0
2008-04-24 02:40:00,97.915,97.955,97.895,97.94,594999998.0
2008-04-24 02:45:00,97.94,97.955,97.925,97.93,351700000.0
2008-04-24 02:50:00,97.93,97.94,97.885,97.91,778000000.0
2008-04-24 02:55:00,97.91,97.965,97.905,97.935,1035750000.0
2008-04-24 03:00:00,97.935,97.945,97.82,97.82,1457599997.0
2008-04-24 03:05:00,97.82,97.845,97.735,97.745,1960799998.0
2008-04-24 03:10:00,97.745,97.835,97.745,97.82,1356649997.0
2008-04-24 03:15:00,97.82,97.855,97.775,97.82,1393000000.0
2008-04-24 03:20:00,97.82,97.82,97.76,97.775,596200000.0
2008-04-24 03:25:00,97.775,97.795,97.66,97.79,1355749995.0
2008-04-24 03:30:00,97.79,97.845,97.79,97.84,678700000.0
2008-04-24 03:35:00,97.845,97.885,97.775,97.795,887100000.0
2008-04-24 03:40:00,97.795,97.86,97.77,97.84,1414500000.0
2008-04-24 03:45:00,97.84,97.845,97.81,97.82,411100000.0
2008-04-24 03:50:00,97.82,97.915,97.815,97.9,829700000.0
2008-04-24 03:55:00,97.9,97.93,97.875,97.92,715900000.0
2008-04-24 04:00:00,97.92,98.005,97.885,97.97,866200000.0
2008-04-24 04:05:00,97.97,98.015,97.94,97.995,1114199999.0
2008-04-24 04:10:00,97.995,98.04,97.92,97.93,1689500000.0
2008-04-24 04:15:00,97.93,97.985,97.925,97.955,1206399985.0
2008-04-24 04:20:00,97.955,97.98,97.925,97.945,558700000.0
2008-04-24 04:25:00,97.945,98.0,97.935,98.0,960900000.0
2008-04-24 04:30:00,98.0,98.0,97.955,97.995,1279199996.0
2008-04-24 04:35:00,97.995,98.015,97.935,97.99,1347600000.0
2008-04-24 04:40:00,97.99,97.995,97.95,97.96,1585000000.0
2008-04-24 04:45:00,97.96,97.97,97.91,97.955,1155100000.0
2008-04-24 04:50:00,97.955,97.96,97.925,97.96,406300000.0
2008-04-24 04:55:00,97.96,97.98,97.91,97.955,624400000.0
2008-04-24 05:00:00,97.955,97.99,97.925,97.99,1784500000.0
2008-04-24 05:05:00,97.99,98.01,97.98,98.0,233100000.0
2008-04-24 05:10:00,98.0,98.035,97.97,97.975,1038750000.0
2008-04-24 05:15:00,97.975,98.04,97.975,98.035,818900000.0
2008-04-24 05:20:00,98.035,98.035,97.955,97.99,815000000.0
2008-04-24 05:25:00,97.99,98.0,97.965,98.0,407000000.0
2008-04-24 05:30:00,98.0,98.005,97.965,97.975,255800000.0
2008-04-24 05:35:00,97.975,98.055,97.97,98.01,478600000.0
2008-04-24 05:40:00,98.01,98.125,98.005,98.11,670600000.0
2008-04-24 05:45:00,98.11,98.175,98.11,98.135,715600000.0
2008-04-24 05:50:00,98.135,98.17,98.105,98.135,883900000.0
2008-04-24 05:55:00,98.135,98.15,98.105,98.12,1563200000.0
2008-04-24 06:00:00,98.12,98.155,98.12,98.125,1021200000.0
2008-04-24 06:05:00,98.125,98.145,98.12,98.12,288300000.0
2008-04-24 06:10:00,98.125,98.135,98.08,98.095,1023400000.0
2008-04-24 06:15:00,98.095,98.105,98.065,98.09,1040799998.0
2008-04-24 06:20:00,98.09,98.105,98.08,98.085,237000000.0
2008-04-24 06:25:00,98.085,98.115,98.085,98.115,406500000.0
2008-04-24 06:30:00,98.115,98.135,98.095,98.135,332200000.0
2008-04-24 06:35:00,98.135,98.16,98.12,98.15,387500000.0
2008-04-24 06:40:00,98.15,98.195,98.14,98.18,241100000.0
2008-04-24 06:45:00,98.18,98.205,98.16,98.17,372700000.0
2008-04-24 06:50:00,98.17,98.18,98.165,98.175,183500000.0
2008-04-24 06:55:00,98.175,98.195,98.145,98.185,492600000.0
2008-04-24 07:00:00,98.185,98.195,98.145,98.16,537700000.0
2008-04-24 07:05:00,98.16,98.175,98.11,98.155,647300000.0
2008-04-24 07:10:00,98.155,98.175,98.13,98.13,828300000.0
2008-04-24 07:15:00,98.13,98.145,98.105,98.11,385100000.0
2008-04-24 07:20:00,98.11,98.155,98.11,98.14,529000000.0
2008-04-24 07:25:00,98.14,98.155,98.125,98.135,470700000.0
2008-04-24 07:30:00,98.13,98.14,98.11,98.115,416450000.0
2008-04-24 07:35:00,98.115,98.135,98.1,98.13,332250000.0
2008-04-24 07:40:00,98.13,98.145,98.125,98.14,366300000.0
2008-04-24 07:45:00,98.14,98.185,98.125,98.165,624350000.0
2008-04-24 07:50:00,98.165,98.215,98.155,98.21,1442450000.0
2008-04-24 07:55:00,98.21,98.235,98.17,98.19,453300000.0
2008-04-24 08:00:00,98.19,98.19,98.1,98.115,616500000.0
2008-04-24 08:05:00,98.115,98.155,98.075,98.135,1121850000.0
2008-04-24 08:10:00,98.135,98.17,98.095,98.095,830150000.0
2008-04-24 08:15:00,98.095,98.18,98.095,98.16,1039100000.0
2008-04-24 08:20:00,98.16,98.18,98.05,98.105,998200000.0
2008-04-24 08:25:00,98.105,98.105,98.045,98.06,972350000.0
2008-04-24 08:30:00,98.06,98.06,97.945,97.975,1561050000.0
2008-04-24 08:35:00,97.975,98.01,97.79,97.895,1029400000.0
2008-04-24 08:40:00,97.895,98.08,97.895,98.06,718700000.0
2008-04-24 08:45:00,98.06,98.23,98.05,98.16,507900000.0
2008-04-24 08:50:00,98.16,98.2,98.105,98.17,467300000.0
2008-04-24 08:55:00,98.17,98.22,98.135,98.19,519800000.0
2008-04-24 09:00:00,98.19,98.19,98.11,98.15,658650000.0
2008-04-24 09:05:00,98.15,98.19,98.14,98.17,515850000.0
2008-04-24 09:10:00,98.17,98.2,98.15,98.15,415600000.0
2008-04-24 09:15:00,98.15,98.165,98.085,98.12,376250000.0
2008-04-24 09:20:00,98.12,98.2,98.12,98.16,351550000.0
2008-04-24 09:25:00,98.16,98.245,98.09,98.195,722700000.0
2008-04-24 09:30:00,98.195,98.245,98.145,98.145,684550000.0
2008-04-24 09:35:00,98.145,98.225,98.1,98.195,611300000.0
2008-04-24 09:40:00,98.195,98.24,98.07,98.105,1100550000.0
2008-04-24 09:45:00,98.105,98.155,98.005,98.005,563750000.0
2008-04-24 09:50:00,98.005,98.145,97.985,98.105,519150000.0
2008-04-24 09:55:00,98.095,98.145,98.065,98.125,235250000.0
2008-04-24 10:00:00,98.125,98.145,98.01,98.1,669300000.0
2008-04-24 10:05:00,98.1,98.135,98.045,98.065,886200000.0
2008-04-24 10:10:00,98.065,98.125,97.925,98.055,1566250000.0
2008-04-24 10:15:00,98.055,98.14,98.015,98.035,1038300000.0
2008-04-24 10:20:00,98.035,98.055,97.95,98.005,684900000.0
2008-04-24 10:25:00,98.005,98.025,97.91,98.005,377500000.0
2008-04-24 10:30:00,98.005,98.12,97.995,98.02,398150000.0
2008-04-24 10:35:00,98.02,98.1,97.97,98.085,279850000.0
2008-04-24 10:40:00,98.085,98.125,97.99,98.045,147400000.0
2008-04-24 10:45:00,98.04,98.065,97.995,98.025,133200000.0
2008-04-24 10:50:00,98.025,98.085,98.01,98.075,381950000.0
2008-04-24 10:55:00,98.075,98.105,98.015,98.085,549300000.0
2008-04-24 11:00:00,98.085,98.13,97.995,98.005,632850000.0
2008-04-24 11:05:00,98.0,98.045,97.975,97.995,854700000.0
2008-04-24 11:10:00,97.995,98.015,97.945,97.965,478350000.0
2008-04-24 11:15:00,97.965,98.015,97.955,97.955,306050000.0
2008-04-24 11:20:00,97.965,98.005,97.945,97.965,578500000.0
2008-04-24 11:25:00,97.965,98.045,97.955,98.035,305200000.0
2008-04-24 11:30:00,98.035,98.035,97.945,97.98,352050000.0
2008-04-24 11:35:00,97.98,98.005,97.975,97.995,705050000.0
2008-04-24 11:40:00,97.995,97.995,97.96,97.975,555250000.0
2008-04-24 11:45:00,97.975,97.98,97.95,97.975,697600000.0
2008-04-24 11:50:00,97.97,98.015,97.965,97.985,837550000.0
2008-04-24 11:55:00,97.985,98.11,97.97,98.085,817950000.0
2008-04-24 12:00:00,98.085,98.09,98.01,98.045,1009300000.0
2008-04-24 12:05:00,98.045,98.05,97.975,97.985,1069700000.0
2008-04-24 12:10:00,97.985,98.005,97.94,97.975,1611500000.0
2008-04-24 12:15:00,97.975,98.015,97.955,97.97,1225950000.0
2008-04-24 12:20:00,97.965,97.99,97.905,97.975,762100000.0
2008-04-24 12:25:00,97.975,98.075,97.955,98.05,1106900000.0
2008-04-24 12:30:00,98.05,98.055,98.01,98.04,588050000.0
2008-04-24 12:35:00,98.04,98.045,97.945,97.955,625150000.0
2008-04-24 12:40:00,97.955,98.02,97.93,97.935,805300000.0
2008-04-24 12:45:00,97.935,97.985,97.88,97.89,499950000.0
2008-04-24 12:50:00,97.885,97.905,97.84,97.85,481050000.0
2008-04-24 12:55:00,97.855,97.855,97.72,97.72,805900000.0
2008-04-24 13:00:00,97.72,97.845,97.675,97.835,668350000.0
2008-04-24 13:05:00,97.835,97.88,97.805,97.815,564500000.0
2008-04-24 13:10:00,97.815,97.865,97.81,97.865,640250000.0
2008-04-24 13:15:00,97.865,97.935,97.82,97.935,1100200000.0
2008-04-24 13:20:00,97.935,97.95,97.81,97.82,419050000.0
2008-04-24 13:25:00,97.815,97.9,97.795,97.84,436450000.0
2008-04-24 13:30:00,97.84,97.92,97.84,97.92,208050000.0
2008-04-24 13:35:00,97.925,97.945,97.81,97.815,732800000.0
2008-04-24 13:40:00,97.815,97.855,97.75,97.775,959750000.0
2008-04-24 13:45:00,97.775,97.795,97.705,97.745,636600000.0
2008-04-24 13:50:00,97.745,97.765,97.65,97.695,926700000.0
2008-04-24 13:55:00,97.695,97.795,97.67,97.775,964300000.0
2008-04-24 14:00:00,97.785,97.8,97.725,97.75,858600000.0
2008-04-24 14:05:00,97.75,97.77,97.555,97.575,1119300000.0
2008-04-24 14:10:00,97.575,97.675,97.545,97.67,1450800000.0
2008-04-24 14:15:00,97.67,97.755,97.655,97.725,904550000.0
2008-04-24 14:20:00,97.725,97.82,97.705,97.775,1208400000.0
2008-04-24 14:25:00,97.775,97.85,97.705,97.785,998650000.0
2008-04-24 14:30:00,97.925,98.105,97.925,98.08,1435250000.0
2008-04-24 14:35:00,98.08,98.13,97.985,98.11,1015050000.0
2008-04-24 14:40:00,98.11,98.13,97.97,98.125,1271400000.0
2008-04-24 14:45:00,98.13,98.155,97.955,98.03,1622900000.0
2008-04-24 14:50:00,98.025,98.075,97.965,97.985,1376900000.0
2008-04-24 14:55:00,97.985,98.125,97.975,98.12,1460650000.0
2008-04-24 15:00:00,98.12,98.205,98.065,98.165,1310200000.0
2008-04-24 15:05:00,98.165,98.275,98.115,98.185,1511700000.0
2008-04-24 15:10:00,98.185,98.25,98.185,98.235,1257800000.0
2008-04-24 15:15:00,98.235,98.34,98.175,98.285,1589450000.0
2008-04-24 15:20:00,98.285,98.35,98.225,98.345,1284150000.0
2008-04-24 15:25:00,98.345,98.345,98.115,98.175,1320800000.0
2008-04-24 15:30:00,98.175,98.295,98.145,98.25,1582050000.0
2008-04-24 15:35:00,98.255,98.265,98.15,98.16,895100000.0
2008-04-24 15:40:00,98.16,98.175,98.085,98.15,1580300000.0
2008-04-24 15:45:00,98.15,98.205,98.045,98.06,1460600000.0
2008-04-24 15:50:00,98.06,98.115,98.005,98.08,1743950000.0
2008-04-24 15:55:00,98.08,98.125,98.025,98.125,976800000.0
2008-04-24 16:00:00,98.125,98.135,97.835,97.9,1039550000.0
2008-04-24 16:05:00,97.895,97.94,97.725,97.755,1299150000.0
2008-04-24 16:10:00,97.755,97.895,97.72,97.78,1092350000.0
2008-04-24 16:15:00,97.785,97.875,97.745,97.825,1347900000.0
2008-04-24 16:20:00,97.825,97.825,97.71,97.785,724250000.0
2008-04-24 16:25:00,97.785,97.795,97.69,97.775,709850000.0
2008-04-24 16:30:00,97.775,97.865,97.645,97.645,1530800000.0
2008-04-24 16:35:00,97.645,97.755,97.61,97.695,725750000.0
2008-04-24 16:40:00,97.695,97.79,97.685,97.735,614200000.0
2008-04-24 16:45:00,97.735,97.75,97.655,97.705,461950000.0
2008-04-24 16:50:00,97.705,97.745,97.67,97.715,595950000.0
2008-04-24 16:55:00,97.715,97.895,97.69,97.845,878950000.0
2008-04-24 17:00:00,97.845,97.925,97.815,97.865,1425850000.0
2008-04-24 17:05:00,97.86,97.95,97.86,97.905,1197700000.0
2008-04-24 17:10:00,97.905,97.955,97.88,97.945,1263000000.0
2008-04-24 17:15:00,97.96,98.03,97.945,97.955,1114400000.0
2008-04-24 17:20:00,97.96,98.0,97.895,97.98,1306450000.0
2008-04-24 17:25:00,97.98,98.09,97.965,98.03,1294400000.0
2008-04-24 17:30:00,98.03,98.085,97.945,97.975,1351550000.0
2008-04-24 17:35:00,97.975,98.2,97.97,98.135,1251450000.0
2008-04-24 17:40:00,98.145,98.145,97.935,98.01,1261450000.0
2008-04-24 17:45:00,98.01,98.055,97.955,97.985,1065000000.0
2008-04-24 17:50:00,97.985,98.135,97.855,97.855,1423200000.0
2008-04-24 17:55:00,97.855,97.885,97.79,97.855,1542900000.0
2008-04-24 18:00:00,97.855,97.98,97.85,97.98,1154250000.0
2008-04-24 18:05:00,97.98,97.99,97.86,97.89,585800000.0
2008-04-24 18:10:00,97.89,97.97,97.855,97.935,300200000.0
2008-04-24 18:15:00,97.935,98.0,97.9,97.93,305600000.0
2008-04-24 18:20:00,97.95,97.97,97.87,97.93,253350000.0
2008-04-24 18:25:00,97.93,98.07,97.9,97.93,254700000.0
2008-04-24 18:30:00,97.93,98.05,97.93,97.98,241750000.0
2008-04-24 18:35:00,97.98,98.045,97.96,98.03,193950000.0
2008-04-24 18:40:00,98.03,98.08,98.015,98.08,272050000.0
2008-04-24 18:45:00,98.08,98.08,97.88,98.0,270300000.0
2008-04-24 18:50:00,98.0,98.0,97.91,97.93,156450000.0
2008-04-24 18:55:00,97.93,97.99,97.905,97.955,135200000.0
2008-04-24 19:00:00,97.955,98.05,97.9,98.035,259000000.0
2008-04-24 19:05:00,98.03,98.06,97.93,97.93,210350000.0
2008-04-24 19:10:00,97.93,98.05,97.92,98.005,214450000.0
2008-04-24 19:15:00,98.005,98.01,97.92,97.935,81350000.0
2008-04-24 19:20:00,97.935,97.95,97.895,97.9,52250000.0
2008-04-24 19:25:00,97.9,98.025,97.86,97.94,87350000.0
2008-04-24 19:30:00,97.94,97.975,97.905,97.92,60650000.0
2008-04-24 19:35:00,97.92,97.96,97.885,97.96,98700000.0
2008-04-24 19:40:00,97.955,98.03,97.95,97.97,140950000.0
2008-04-24 19:45:00,97.97,98.01,97.92,97.97,86500000.0
2008-04-24 19:50:00,97.97,97.97,97.915,97.92,59100000.0
2008-04-24 19:55:00,97.92,97.975,97.905,97.95,100500000.0
2008-04-24 20:00:00,97.95,98.02,97.95,98.01,73950000.0
2008-04-24 20:05:00,98.01,98.03,97.995,97.995,67250000.0
2008-04-24 20:10:00,97.995,98.06,97.98,98.05,116900000.0
2008-04-24 20:15:00,98.05,98.12,98.05,98.1,114650000.0
2008-04-24 20:20:00,98.1,98.1,98.015,98.045,149550000.0
2008-04-24 20:25:00,98.045,98.06,98.02,98.06,120400000.0
2008-04-24 20:30:00,98.06,98.06,98.03,98.045,109700000.0
2008-04-24 20:35:00,98.045,98.075,98.01,98.02,135250000.0
2008-04-24 20:40:00,98.02,98.05,98.005,98.025,125300000.0
2008-04-24 20:45:00,98.025,98.1,97.995,98.065,167700000.0
2008-04-24 20:50:00,98.065,98.065,98.02,98.05,139300000.0
2008-04-24 20:55:00,98.05,98.085,98.04,98.085,134100000.0
2008-04-24 21:00:00,98.085,98.1,98.035,98.04,97650000.0
2008-04-24 21:05:00,98.04,98.09,98.04,98.075,54950000.0
2008-04-24 21:10:00,98.075,98.09,98.06,98.085,52600000.0
2008-04-24 21:15:00,98.085,98.085,98.02,98.05,44050000.0
2008-04-24 21:20:00,98.05,98.085,98.02,98.03,48850000.0
2008-04-24 21:25:00,98.03,98.06,98.02,98.06,85000000.0
2008-04-24 21:30:00,98.06,98.06,98.03,98.05,73750000.0
2008-04-24 21:35:00,98.05,98.065,98.03,98.05,75100000.0
2008-04-24 21:40:00,98.05,98.07,97.97,98.01,75150000.0
2008-04-24 21:45:00,98.01,98.01,97.97,97.98,50100000.0
2008-04-24 21:50:00,97.98,98.03,97.975,98.03,77000000.0
2008-04-24 21:55:00,98.03,98.045,98.0,98.04,72450000.0
2008-04-24 22:00:00,98.04,98.065,98.0,98.04,62200000.0
2008-04-24 22:05:00,98.035,98.06,98.015,98.02,80800000.0
2008-04-24 22:10:00,98.02,98.045,98.01,98.04,73050000.0
2008-04-24 22:15:00,98.04,98.06,98.01,98.03,85600000.0
2008-04-24 22:20:00,98.025,98.035,97.97,97.97,72200000.0
2008-04-24 22:25:00,97.97,98.02,97.95,98.02,42300000.0
2008-04-24 22:30:00,98.02,98.025,97.955,97.96,97450000.0
2008-04-24 22:35:00,97.96,97.965,97.92,97.945,45150000.0
2008-04-24 22:40:00,97.945,97.945,97.91,97.925,128000000.0
2008-04-24 22:45:00,97.92,97.96,97.885,97.91,54850000.0
2008-04-24 22:50:00,97.91,97.955,97.89,97.93,205150000.0
2008-04-24 22:55:00,97.93,97.94,97.93,97.93,24400000.0
2008-04-24 23:00:00,97.93,97.93,97.831,97.885,824100000.0
2008-04-24 23:05:00,97.9,97.9,97.86,97.89,427000000.0
2008-04-24 23:10:00,97.89,97.9,97.87,97.89,498100000.0
2008-04-24 23:15:00,97.89,97.91,97.87,97.9,503200000.0
2008-04-24 23:20:00,97.9,97.94,97.9,97.91,297400000.0
2008-04-24 23:25:00,97.91,97.975,97.91,97.975,164700000.0
2008-04-24 23:30:00,97.975,98.04,97.97,97.99,218650000.0
2008-04-24 23:35:00,97.99,98.04,97.99,98.02,285500000.0
2008-04-24 23:40:00,98.02,98.06,98.02,98.04,280500000.0
2008-04-24 23:45:00,98.04,98.04,97.99,97.99,433350000.0
2008-04-24 23:50:00,97.99,97.99,97.94,97.95,372400000.0
2008-04-24 23:55:00,97.95,97.955,97.9,97.92,398900000.0
2008-04-25 00:00:00,97.92,97.92,97.87,97.88,555000000.0
2008-04-25 00:05:00,97.88,97.91,97.87,97.89,548400000.0
2008-04-25 00:10:00,97.89,97.92,97.87,97.88,323200000.0
2008-04-25 00:15:00,97.88,97.88,97.83,97.87,404100000.0
2008-04-25 00:20:00,97.87,97.88,97.825,97.83,169650000.0
2008-04-25 00:25:00,97.83,97.895,97.83,97.89,194150000.0
2008-04-25 00:30:00,97.89,97.92,97.85,97.855,155950000.0
2008-04-25 00:35:00,97.855,97.86,97.82,97.86,178250000.0
2008-04-25 00:40:00,97.86,97.87,97.805,97.82,413650000.0
2008-04-25 00:45:00,97.82,97.85,97.8,97.835,344600000.0
2008-04-25 00:50:00,97.835,97.87,97.835,97.86,335600000.0
2008-04-25 00:55:00,97.86,97.86,97.77,97.77,808700000.0
2008-04-25 01:00:00,97.77,97.92,97.77,97.91,807000000.0
2008-04-25 01:05:00,97.91,97.96,97.9,97.95,540900000.0
2008-04-25 01:10:00,97.95,97.99,97.92,97.92,390500000.0
2008-04-25 01:15:00,97.92,98.0,97.92,97.98,462100000.0
2008-04-25 01:20:00,97.98,98.03,97.97,98.0,448200000.0
2008-04-25 01:25:00,98.01,98.02,97.98,97.98,376500000.0
2008-04-25 01:30:00,97.98,98.01,97.92,98.0,614250000.0
2008-04-25 01:35:00,98.0,98.0,97.99,98.0,385400000.0
2008-04-25 01:40:00,98.0,98.0,97.96,97.97,544900000.0
2008-04-25 01:45:00,97.97,97.98,97.95,97.96,789900000.0
2008-04-25 01:50:00,97.96,98.0,97.91,97.92,1072550000.0
2008-04-25 01:55:00,97.92,97.94,97.89,97.92,812600000.0
2008-04-25 02:00:00,97.92,97.96,97.9,97.92,1488900000.0
2008-04-25 02:05:00,97.92,98.025,97.9,98.025,2289750000.0
2008-04-25 02:10:00,98.025,98.035,97.96,97.99,1234700000.0
2008-04-25 02:15:00,97.99,98.0,97.95,97.96,1264400006.0
2008-04-25 02:20:00,97.96,98.02,97.955,98.015,2261900000.0
2008-04-25 02:25:00,98.02,98.02,97.97,97.995,813200000.0
2008-04-25 02:30:00,97.995,98.06,97.985,98.06,651450000.0
2008-04-25 02:35:00,98.06,98.06,98.01,98.025,452400000.0
2008-04-25 02:40:00,98.025,98.025,97.96,97.98,1143500000.0
2008-04-25 02:45:00,97.98,98.03,97.96,98.015,965350000.0
2008-04-25 02:50:00,98.015,98.08,98.01,98.06,2008900000.0
2008-04-25 02:55:00,98.05,98.08,98.015,98.055,2460150000.0
2008-04-25 03:00:00,98.055,98.075,98.03,98.06,2635800000.0
2008-04-25 03:05:00,98.06,98.08,98.02,98.055,2312000000.0
2008-04-25 03:10:00,98.055,98.11,98.05,98.085,1558800000.0
2008-04-25 03:15:00,98.085,98.09,98.06,98.09,3281450000.0
2008-04-25 03:20:00,98.09,98.11,98.07,98.11,1815350004.0
2008-04-25 03:25:00,98.11,98.11,98.055,98.08,1942400004.0
2008-04-25 03:30:00,98.08,98.135,98.08,98.105,544050000.0
2008-04-25 03:35:00,98.105,98.13,98.09,98.115,542700000.0
2008-04-25 03:40:00,98.115,98.145,98.09,98.135,598000000.0
2008-04-25 03:45:00,98.135,98.175,98.12,98.135,852800000.0
2008-04-25 03:50:00,98.135,98.205,98.13,98.2,961800000.0
2008-04-25 03:55:00,98.2,98.23,98.14,98.17,2599100000.0
2008-04-25 04:00:00,98.17,98.18,98.135,98.16,2937600000.0
2008-04-25 04:05:00,98.16,98.16,98.115,98.115,1366200000.0
2008-04-25 04:10:00,98.11,98.145,98.11,98.12,559200000.0
2008-04-25 04:15:00,98.12,98.14,98.1,98.12,951900000.0
2008-04-25 04:20:00,98.12,98.12,98.085,98.085,841200000.0
2008-04-25 04:25:00,98.08,98.095,98.06,98.08,1580100001.0
2008-04-25 04:30:00,98.08,98.09,98.055,98.065,653100000.0
2008-04-25 04:35:00,98.065,98.09,98.04,98.055,1331300000.0
2008-04-25 04:40:00,98.055,98.08,98.035,98.05,1777999987.0
2008-04-25 04:45:00,98.05,98.095,98.04,98.075,2716399998.0
2008-04-25 04:50:00,98.075,98.12,98.03,98.085,3240350000.0
2008-04-25 04:55:00,98.085,98.085,98.05,98.05,1654300000.0
2008-04-25 05:00:00,98.05,98.07,98.03,98.03,2323600000.0
2008-04-25 05:05:00,98.03,98.04,98.01,98.035,1676600000.0
2008-04-25 05:10:00,98.035,98.045,98.02,98.02,379200000.0
2008-04-25 05:15:00,98.02,98.025,97.97,97.995,1885200000.0
2008-04-25 05:20:00,97.995,98.0,97.96,97.975,1256500000.0
2008-04-25 05:25:00,97.975,98.0,97.96,98.0,1754550000.0
2008-04-25 05:30:00,98.0,98.055,97.99,98.02,2691900000.0
2008-04-25 05:35:00,98.02,98.07,98.02,98.055,2685900000.0
2008-04-25 05:40:00,98.055,98.08,98.02,98.07,2071650000.0
2008-04-25 05:45:00,98.07,98.09,98.035,98.06,3717400003.0
2008-04-25 05:50:00,98.06,98.085,98.06,98.06,1582450000.0
2008-04-25 05:55:00,98.06,98.06,97.99,98.025,1906650000.0
2008-04-25 06:00:00,98.025,98.055,97.94,98.025,2649200000.0
2008-04-25 06:05:00,98.03,98.04,97.985,97.99,2198400000.0
2008-04-25 06:10:00,97.99,98.0,97.91,97.94,3147350001.0
2008-04-25 06:15:00,97.94,98.02,97.935,98.02,1867200000.0
2008-04-25 06:20:00,98.02,98.05,97.975,97.975,1412800000.0
2008-04-25 06:25:00,97.975,97.975,97.85,97.925,2905900001.0
2008-04-25 06:30:00,97.925,97.93,97.88,97.91,2436350000.0
2008-04-25 06:35:00,97.91,97.93,97.88,97.905,1341200000.0
2008-04-25 06:40:00,97.905,97.92,97.845,97.855,2770900000.0
2008-04-25 06:45:00,97.855,97.88,97.845,97.87,2547850006.0
2008-04-25 06:50:00,97.87,97.885,97.855,97.87,1226900001.0
2008-04-25 06:55:00,97.87,97.87,97.8,97.805,2137250003.0
2008-04-25 07:00:00,97.81,97.85,97.785,97.81,1747600000.0
2008-04-25 07:05:00,97.81,97.815,97.775,97.81,2601200000.0
2008-04-25 07:10:00,97.81,97.88,97.8,97.865,2694400003.0
2008-04-25 07:15:00,97.865,97.865,97.81,97.82,2789399993.0
2008-04-25 07:20:00,97.82,97.835,97.77,97.795,2588100000.0
2008-04-25 07:25:00,97.795,97.84,97.74,97.835,3282400005.0
2008-04-25 07:30:00,97.835,97.855,97.79,97.81,1633700000.0
2008-04-25 07:35:00,97.81,97.87,97.79,97.81,1652350000.0
2008-04-25 07:40:00,97.81,97.92,97.81,97.915,3019100003.0
2008-04-25 07:45:00,97.915,97.92,97.85,97.86,1842050000.0
2008-04-25 07:50:00,97.86,97.895,97.86,97.89,935750004.0
2008-04-25 07:55:00,97.89,97.96,97.86,97.95,2322150001.0
2008-04-25 08:00:00,97.95,98.05,97.93,98.02,1924800000.0
2008-04-25 08:05:00,98.02,98.08,97.99,98.04,1305050000.0
2008-04-25 08:10:00,98.04,98.1,98.015,98.03,1512800000.0
2008-04-25 08:15:00,98.03,98.04,97.93,98.015,775100000.0
2008-04-25 08:20:00,98.015,98.06,97.99,98.01,340900000.0
2008-04-25 08:25:00,98.01,98.035,97.92,97.975,309300000.0
2008-04-25 08:30:00,97.975,98.005,97.95,98.0,182250000.0
2008-04-25 08:35:00,97.995,98.03,97.98,98.01,208800000.0
2008-04-25 08:40:00,98.01,98.03,97.91,97.97,228650000.0
2008-04-25 08:45:00,97.97,97.995,97.95,97.97,209000000.0
2008-04-25 08:50:00,97.97,98.03,97.95,97.96,160500000.0
2008-04-25 08:55:00,97.96,97.98,97.9,97.945,222000000.0
2008-04-25 09:00:00,97.945,97.965,97.845,97.86,289150000.0
2008-04-25 09:05:00,97.85,97.87,97.74,97.76,291150000.0
2008-04-25 09:10:00,97.76,97.78,97.615,97.65,259700000.0
2008-04-25 09:15:00,97.64,97.68,97.42,97.53,234000000.0
2008-04-25 09:20:00,97.53,97.68,97.52,97.62,325100000.0
2008-04-25 09:25:00,97.62,97.67,97.51,97.54,332150000.0
2008-04-25 09:30:00,97.54,97.69,97.44,97.61,353000000.0
2008-04-25 09:35:00,97.61,97.68,97.545,97.59,376450000.0
2008-04-25 09:40:00,97.59,97.63,97.48,97.49,464950000.0
2008-04-25 09:45:00,97.49,97.61,97.48,97.575,313950000.0
2008-04-25 09:50:00,97.575,97.74,97.56,97.57,406900000.0
2008-04-25 09:55:00,97.57,97.61,97.405,97.405,417500000.0
2008-04-25 10:00:00,97.4,97.5,97.35,97.475,347300000.0
2008-04-25 10:05:00,97.475,97.505,97.45,97.5,146450000.0
2008-04-25 10:10:00,97.5,97.515,97.31,97.315,450200000.0
2008-04-25 10:15:00,97.315,97.405,97.31,97.345,187650000.0
2008-04-25 10:20:00,97.345,97.435,97.32,97.415,91650000.0
2008-04-25 10:25:00,97.41,97.555,97.4,97.49,153400000.0
2008-04-25 10:30:00,97.495,97.515,97.39,97.475,391150000.0
2008-04-25 10:35:00,97.475,97.485,97.345,97.425,148800000.0
2008-04-25 10:40:00,97.425,97.47,97.35,97.425,162100000.0
2008-04-25 10:45:00,97.425,97.5,97.37,97.485,91650000.0
2008-04-25 10:50:00,97.475,97.545,97.415,97.515,106550000.0
2008-04-25 10:55:00,97.515,97.545,97.35,97.36,71400000.0
2008-04-25 11:00:00,97.355,97.48,97.34,97.465,112200000.0
2008-04-25 11:05:00,97.465,97.475,97.32,97.32,253050000.0
2008-04-25 11:10:00,97.32,97.4,97.235,97.28,442590000.0
2008-04-25 11:15:00,97.28,97.365,97.265,97.32,330060000.0
2008-04-25 11:20:00,97.32,97.395,97.31,97.34,218010000.0
2008-04-25 11:25:00,97.34,97.43,97.33,97.37,389000000.0
2008-04-25 11:30:00,97.37,97.47,97.37,97.41,388200000.0
2008-04-25 11:35:00,97.41,97.525,97.4,97.495,546200000.0
2008-04-25 11:40:00,97.495,97.58,97.44,97.55,428600000.0
2008-04-25 11:45:00,97.55,97.61,97.46,97.46,551800000.0
2008-04-25 11:50:00,97.46,97.48,97.36,97.39,544200000.0
2008-04-25 11:55:00,97.39,97.43,97.35,97.36,322400000.0
2008-04-25 12:00:00,97.36,97.46,97.335,97.39,422000000.0
2008-04-25 12:05:00,97.38,97.45,97.37,97.39,355500000.0
2008-04-25 12:10:00,97.39,97.57,97.32,97.57,390800000.0
2008-04-25 12:15:00,97.57,97.57,97.415,97.5,394400000.0
2008-04-25 12:20:00,97.5,97.5,97.425,97.47,399400000.0
2008-04-25 12:25:00,97.47,97.51,97.38,97.38,329200000.0
2008-04-25 12:30:00,97.38,97.42,97.27,97.27,325000000.0
2008-04-25 12:35:00,97.27,97.365,97.27,97.35,359400000.0
2008-04-25 12:40:00,97.35,97.42,97.31,97.41,482400000.0
2008-04-25 12:45:00,97.41,97.44,97.365,97.43,342900000.0
2008-04-25 12:50:00,97.43,97.445,97.35,97.415,596700000.0
2008-04-25 12:55:00,97.415,97.425,97.36,97.405,735700000.0
2008-04-25 13:00:00,97.405,97.435,97.375,97.405,918900000.0
2008-04-25 13:05:00,97.405,97.505,97.37,97.435,922400000.0
2008-04-25 13:10:00,97.435,97.475,97.37,97.475,805000000.0
2008-04-25 13:15:00,97.475,97.485,97.365,97.455,805300000.0
2008-04-25 13:20:00,97.455,97.505,97.42,97.495,659400000.0
2008-04-25 13:25:00,97.495,97.53,97.455,97.505,693900000.0
2008-04-25 13:30:00,97.505,97.515,97.345,97.355,544900000.0
2008-04-25 13:35:00,97.355,97.505,97.355,97.475,323700000.0
2008-04-25 13:40:00,97.475,97.515,97.335,97.365,802700000.0
2008-04-25 13:45:00,97.355,97.395,97.25,97.285,1102700000.0
2008-04-25 13:50:00,97.285,97.395,97.275,97.325,1125700000.0
2008-04-25 13:55:00,97.325,97.415,97.325,97.385,668500000.0
2008-04-25 14:00:00,97.385,97.385,97.305,97.315,613000000.0
2008-04-25 14:05:00,97.325,97.395,97.29,97.335,1152800000.0
2008-04-25 14:10:00,97.335,97.385,97.305,97.325,1295300000.0
2008-04-25 14:15:00,97.325,97.375,97.305,97.315,1192900000.0
2008-04-25 14:20:00,97.315,97.345,97.29,97.305,1128900000.0
2008-04-25 14:25:00,97.305,97.375,97.295,97.325,1001200000.0
2008-04-25 14:30:00,97.325,97.395,97.29,97.375,1128000000.0
2008-04-25 14:35:00,97.375,97.435,97.365,97.375,763400000.0
2008-04-25 14:40:00,97.375,97.385,97.305,97.33,1021400000.0
2008-04-25 14:45:00,97.325,97.39,97.29,97.32,406600000.0
2008-04-25 14:50:00,97.32,97.33,97.26,97.295,592700000.0
2008-04-25 14:55:00,97.295,97.33,97.24,97.27,744700000.0
2008-04-25 15:00:00,97.27,97.27,97.22,97.23,548700000.0
2008-04-25 15:05:00,97.23,97.29,97.205,97.26,632200000.0
2008-04-25 15:10:00,97.26,97.29,97.22,97.24,565300000.0
2008-04-25 15:15:00,97.24,97.33,97.22,97.26,550700000.0
2008-04-25 15:20:00,97.26,97.36,97.26,97.33,608800000.0
2008-04-25 15:25:00,97.33,97.4,97.325,97.38,526400000.0
2008-04-25 15:30:00,97.38,97.39,97.31,97.33,499600000.0
2008-04-25 15:35:00,97.33,97.33,97.16,97.19,704300000.0
2008-04-25 15:40:00,97.19,97.22,97.13,97.19,630700000.0
2008-04-25 15:45:00,97.19,97.23,97.14,97.15,619400000.0
2008-04-25 15:50:00,97.16,97.21,97.1,97.16,574000000.0
2008-04-25 15:55:00,97.165,97.21,97.07,97.2,751500000.0
2008-04-25 16:00:00,97.2,97.21,97.03,97.045,553000000.0
2008-04-25 16:05:00,97.045,97.12,97.01,97.11,559900000.0
2008-04-25 16:10:00,97.11,97.215,97.09,97.17,627000000.0
2008-04-25 16:15:00,97.17,97.28,97.15,97.28,549900000.0
2008-04-25 16:20:00,97.28,97.29,97.18,97.25,587300000.0
2008-04-25 16:25:00,97.25,97.3,97.22,97.26,553700000.0
2008-04-25 16:30:00,97.26,97.31,97.22,97.24,577800000.0
2008-04-25 16:35:00,97.24,97.26,97.02,97.03,576400000.0
2008-04-25 16:40:00,97.035,97.25,97.03,97.18,524800000.0
2008-04-25 16:45:00,97.18,97.25,97.09,97.235,540500000.0
2008-04-25 16:50:00,97.235,97.34,97.17,97.28,554100000.0
2008-04-25 16:55:00,97.28,97.34,97.19,97.3,553300000.0
2008-04-25 17:00:00,97.31,97.36,97.23,97.25,529700000.0
2008-04-25 17:05:00,97.25,97.355,97.25,97.335,586200000.0
2008-04-25 17:10:00,97.335,97.38,97.2,97.23,512000000.0
2008-04-25 17:15:00,97.23,97.26,97.16,97.22,564800000.0
2008-04-25 17:20:00,97.22,97.225,97.105,97.19,625900000.0
2008-04-25 17:25:00,97.19,97.22,97.14,97.21,548100000.0
2008-04-25 17:30:00,97.21,97.22,97.15,97.18,581400000.0
2008-04-25 17:35:00,97.18,97.26,97.165,97.22,537900000.0
2008-04-25 17:40:00,97.22,97.33,97.19,97.28,838700000.0
2008-04-25 17:45:00,97.28,97.36,97.21,97.28,594500000.0
2008-04-25 17:50:00,97.27,97.28,97.16,97.17,455500000.0
2008-04-25 17:55:00,97.17,97.195,97.12,97.16,470900000.0
2008-04-25 18:00:00,97.16,97.24,97.145,97.2,492200000.0
2008-04-25 18:05:00,97.2,97.285,97.185,97.195,458100000.0
2008-04-25 18:10:00,97.195,97.32,97.195,97.24,323900000.0
2008-04-25 18:15:00,97.24,97.295,97.24,97.25,563300000.0
2008-04-25 18:20:00,97.25,97.25,97.14,97.145,402900000.0
2008-04-25 18:25:00,97.145,97.15,97.095,97.135,378200000.0
2008-04-25 18:30:00,97.135,97.155,97.065,97.095,581700000.0
2008-04-25 18:35:00,97.095,97.15,97.065,97.145,543100000.0
2008-04-25 18:40:00,97.145,97.15,97.115,97.15,570700000.0
2008-04-25 18:45:00,97.15,97.255,97.145,97.24,453900000.0
2008-04-25 18:50:00,97.24,97.24,97.18,97.215,611400000.0
2008-04-25 18:55:00,97.215,97.26,97.19,97.25,628900000.0
2008-04-25 19:00:00,97.25,97.32,97.225,97.26,412900000.0
2008-04-25 19:05:00,97.26,97.335,97.25,97.31,434000000.0
2008-04-25 19:10:00,97.31,97.315,97.265,97.275,715800000.0
2008-04-25 19:15:00,97.275,97.28,97.245,97.25,567500000.0
2008-04-25 19:20:00,97.25,97.275,97.235,97.265,592800000.0
2008-04-25 19:25:00,97.265,97.31,97.215,97.245,371400000.0
2008-04-25 19:30:00,97.245,97.27,97.21,97.265,365300000.0
2008-04-25 19:35:00,97.265,97.29,97.23,97.26,411900000.0
2008-04-25 19:40:00,97.26,97.295,97.26,97.285,329900000.0
2008-04-25 19:45:00,97.285,97.355,97.235,97.345,425200000.0
2008-04-25 19:50:00,97.345,97.345,97.23,97.255,510800000.0
2008-04-25 19:55:00,97.255,97.33,97.245,97.305,556400000.0
2008-04-25 20:00:00,97.305,97.355,97.3,97.335,469900000.0
2008-04-25 20:05:00,97.335,97.37,97.335,97.345,647300000.0
2008-04-25 20:10:00,97.345,97.365,97.285,97.335,601700000.0
2008-04-25 20:15:00,97.335,97.34,97.285,97.31,582900000.0
2008-04-25 20:20:00,97.31,97.36,97.31,97.315,463100000.0
2008-04-25 20:25:00,97.315,97.375,97.305,97.365,466800000.0
2008-04-25 20:30:00,97.365,97.405,97.335,97.36,455100000.0
2008-04-25 20:35:00,97.36,97.375,97.335,97.36,419500000.0
2008-04-25 20:40:00,97.36,97.41,97.32,97.34,1844700000.0
2008-04-25 20:45:00,97.34,97.385,97.34,97.365,1380200000.0
2008-04-25 20:50:00,97.365,97.39,97.315,97.37,959700000.0
2008-04-25 20:55:00,97.37,97.385,97.34,97.35,1125400000.0
2008-04-25 21:00:00,97.35,97.38,97.31,97.38,593900000.0
2008-04-25 21:05:00,97.38,97.435,97.37,97.385,419200000.0
2008-04-25 21:10:00,97.385,97.495,97.355,97.48,536800000.0
2008-04-25 21:15:00,97.48,97.56,97.48,97.515,1465800000.0
2008-04-25 21:20:00,97.515,97.54,97.47,97.515,2372900000.0
2008-04-25 21:25:00,97.515,97.555,97.495,97.525,1063100000.0
2008-04-25 21:30:00,97.525,97.53,97.43,97.43,1048900000.0
2008-04-25 21:35:00,97.43,97.48,97.375,97.38,757100000.0
2008-04-25 21:40:00,97.38,97.38,97.32,97.33,628000000.0
2008-04-25 21:45:00,97.33,97.38,97.33,97.36,700700000.0
2008-04-25 21:50:00,97.36,97.36,97.27,97.29,348200000.0
2008-04-25 21:55:00,97.29,97.33,97.23,97.28,754100000.0
2008-04-25 22:00:00,97.28,97.355,97.265,97.355,1556900000.0
2008-04-25 22:05:00,97.355,97.375,97.32,97.37,1437200000.0
2008-04-25 22:10:00,97.37,97.405,97.365,97.39,1166100000.0
2008-04-25 22:15:00,97.39,97.395,97.3,97.37,2524900000.0
2008-04-25 22:20:00,97.37,97.45,97.37,97.41,2279200000.0
2008-04-25 22:25:00,97.41,97.425,97.37,97.395,4804900000.0
2008-04-25 22:30:00,97.395,97.415,97.375,97.395,5855600000.0
2008-04-25 22:35:00,97.395,97.395,97.365,97.395,5772100000.0
2008-04-25 22:40:00,97.395,97.415,97.365,97.415,4146800000.0
2008-04-25 22:45:00,97.415,97.425,97.335,97.355,3060500000.0
2008-04-25 22:50:00,97.365,97.415,97.335,97.405,3587200000.0
2008-04-25 22:55:00,97.405,97.425,97.375,97.38,2694300000.0
2008-04-27 23:00:00,97.452,97.481,97.428,97.45,816800000.0
2008-04-27 23:05:00,97.45,97.46,97.419,97.451,592600000.0
2008-04-27 23:10:00,97.42,97.491,97.42,97.491,900200000.0
2008-04-27 23:15:00,97.465,97.465,97.415,97.44,55300000.0
2008-04-27 23:20:00,97.425,97.452,97.42,97.44,546900000.0
2008-04-27 23:25:00,97.445,97.466,97.42,97.447,523699997.0
2008-04-27 23:30:00,97.43,97.47,97.43,97.47,296000000.0
2008-04-27 23:35:00,97.47,97.479,97.44,97.465,358200000.0
2008-04-27 23:40:00,97.458,97.475,97.45,97.46,393099994.0
2008-04-27 23:45:00,97.46,97.49,97.421,97.49,799500000.0
2008-04-27 23:50:00,97.485,97.51,97.47,97.51,118500000.0
2008-04-27 23:55:00,97.5,97.52,97.455,97.51,314100000.0
2008-04-28 00:00:00,97.52,97.52,97.48,97.51,185500000.0
2008-04-28 00:05:00,97.51,97.52,97.5,97.52,242900000.0
2008-04-28 00:10:00,97.52,97.56,97.515,97.53,888800000.0
2008-04-28 00:15:00,97.54,97.55,97.505,97.52,132700000.0
2008-04-28 00:20:00,97.53,97.545,97.51,97.52,490999999.0
2008-04-28 00:25:00,97.53,97.53,97.46,97.51,700700000.0
2008-04-28 00:30:00,97.52,97.52,97.505,97.52,310400000.0
2008-04-28 00:35:00,97.52,97.53,97.49,97.495,954700003.0
2008-04-28 00:40:00,97.495,97.495,97.46,97.47,648900002.0
2008-04-28 00:45:00,97.47,97.48,97.395,97.399,748000003.0
2008-04-28 00:50:00,97.46,97.51,97.45,97.5,700200001.0
2008-04-28 00:55:00,97.51,97.53,97.475,97.5,853699999.0
2008-04-28 01:00:00,97.49,97.535,97.485,97.52,549400001.0
2008-04-28 01:05:00,97.52,97.55,97.493,97.52,566300001.0
2008-04-28 01:10:00,97.54,97.56,97.53,97.555,401500000.0
2008-04-28 01:15:00,97.555,97.58,97.55,97.58,79500000.0
2008-04-28 01:20:00,97.58,97.595,97.544,97.575,342800000.0
2008-04-28 01:25:00,97.59,97.65,97.59,97.65,29900000.0
2008-04-28 01:30:00,97.64,97.67,97.64,97.67,31000000.0
2008-04-28 01:35:00,97.67,97.79,97.67,97.79,257200000.0
2008-04-28 01:40:00,97.79,97.82,97.74,97.77,100600000.0
2008-04-28 01:45:00,97.77,97.82,97.765,97.785,195800000.0
2008-04-28 01:50:00,97.785,97.8,97.775,97.795,283400000.0
2008-04-28 01:55:00,97.795,97.86,97.79,97.86,331400000.0
2008-04-28 02:00:00,97.86,97.86,97.825,97.86,465300000.0
2008-04-28 02:05:00,97.87,97.96,97.84,97.84,1267800001.0
2008-04-28 02:10:00,97.845,97.91,97.845,97.89,708900000.0
2008-04-28 02:15:00,97.89,97.91,97.865,97.895,1076800000.0
2008-04-28 02:20:00,97.895,97.905,97.82,97.825,603700000.0
2008-04-28 02:25:00,97.825,97.83,97.8,97.825,478200000.0
2008-04-28 02:30:00,97.815,97.82,97.765,97.82,1025300000.0
2008-04-28 02:35:00,97.815,97.82,97.74,97.75,1835600000.0
2008-04-28 02:40:00,97.76,97.8,97.75,97.79,1494600000.0
2008-04-28 02:45:00,97.79,97.8,97.77,97.795,854500000.0
2008-04-28 02:50:00,97.795,97.85,97.79,97.83,2004299999.0
2008-04-28 02:55:00,97.81,97.87,97.79,97.87,1220900000.0
2008-04-28 03:00:00,97.87,97.895,97.84,97.86,1246100000.0
2008-04-28 03:05:00,97.86,97.87,97.82,97.85,1874200004.0
2008-04-28 03:10:00,97.85,97.88,97.84,97.855,1416999998.0
2008-04-28 03:15:00,97.855,97.905,97.85,97.9,1371300001.0
2008-04-28 03:20:00,97.9,97.915,97.88,97.89,2511000000.0
2008-04-28 03:25:00,97.89,97.91,97.88,97.9,912300000.0
2008-04-28 03:30:00,97.91,97.92,97.88,97.9,619700000.0
2008-04-28 03:35:00,97.9,97.91,97.88,97.885,407100000.0
2008-04-28 03:40:00,97.88,97.915,97.87,97.91,383000000.0
2008-04-28 03:45:00,97.91,97.95,97.91,97.93,1175800000.0
2008-04-28 03:50:00,97.93,97.94,97.91,97.915,850299999.0
2008-04-28 03:55:00,97.915,97.97,97.91,97.955,649600000.0
2008-04-28 04:00:00,97.955,98.02,97.955,97.965,1777599999.0
2008-04-28 04:05:00,97.95,97.955,97.92,97.94,502600000.0
2008-04-28 04:10:00,97.94,97.95,97.92,97.945,477800000.0
2008-04-28 04:15:00,97.935,97.935,97.87,97.89,1661400000.0
2008-04-28 04:20:00,97.89,97.935,97.88,97.89,1073500000.0
2008-04-28 04:25:00,97.89,97.905,97.84,97.84,843400000.0
2008-04-28 04:30:00,97.84,97.87,97.82,97.84,992800000.0
2008-04-28 04:35:00,97.84,97.85,97.82,97.82,1330200000.0
2008-04-28 04:40:00,97.82,97.845,97.81,97.84,452900000.0
2008-04-28 04:45:00,97.83,97.86,97.83,97.83,775900000.0
2008-04-28 04:50:00,97.83,97.85,97.79,97.84,1209100000.0
2008-04-28 04:55:00,97.84,97.85,97.79,97.81,1184600000.0
2008-04-28 05:00:00,97.81,97.86,97.8,97.86,790300001.0
2008-04-28 05:05:00,97.86,97.895,97.85,97.87,247300000.0
2008-04-28 05:10:00,97.87,97.88,97.865,97.87,468300000.0
2008-04-28 05:15:00,97.87,97.91,97.85,97.87,1192000000.0
2008-04-28 05:20:00,97.87,97.88,97.84,97.84,1240400000.0
2008-04-28 05:25:00,97.84,97.89,97.84,97.89,1195700000.0
2008-04-28 05:30:00,97.89,97.905,97.85,97.87,537900000.0
2008-04-28 05:35:00,97.87,97.885,97.85,97.885,998500000.0
2008-04-28 05:40:00,97.885,97.98,97.885,97.96,1036900000.0
2008-04-28 05:45:00,97.96,97.96,97.92,97.94,1000700000.0
2008-04-28 05:50:00,97.93,97.93,97.91,97.91,644199999.0
2008-04-28 05:55:00,97.91,97.915,97.87,97.87,1280400003.0
2008-04-28 06:00:00,97.87,97.895,97.86,97.88,952200000.0
2008-04-28 06:05:00,97.88,97.91,97.88,97.91,502999999.0
2008-04-28 06:10:00,97.91,97.91,97.84,97.88,978200000.0
2008-04-28 06:15:00,97.88,97.9,97.82,97.825,1264200000.0
2008-04-28 06:20:00,97.83,97.85,97.79,97.82,972400000.0
2008-04-28 06:25:00,97.82,97.83,97.805,97.83,182100000.0
2008-04-28 06:30:00,97.83,97.84,97.77,97.79,1474800001.0
2008-04-28 06:35:00,97.79,97.8,97.72,97.76,1802000015.0
2008-04-28 06:40:00,97.76,97.77,97.73,97.76,602000001.0
2008-04-28 06:45:00,97.76,97.8,97.755,97.79,1250400000.0
2008-04-28 06:50:00,97.79,97.82,97.76,97.78,1069200000.0
2008-04-28 06:55:00,97.78,97.78,97.74,97.765,1488200000.0
2008-04-28 07:00:00,97.765,97.81,97.76,97.81,129800000.0
2008-04-28 07:05:00,97.8,97.82,97.79,97.81,425000000.0
2008-04-28 07:10:00,97.81,97.83,97.795,97.805,327200000.0
2008-04-28 07:15:00,97.805,97.94,97.8,97.86,1021700000.0
2008-04-28 07:20:00,97.86,97.875,97.79,97.8,2847900000.0
2008-04-28 07:25:00,97.8,97.825,97.78,97.825,880200000.0
2008-04-28 07:30:00,97.825,97.87,97.8,97.87,568700000.0
2008-04-28 07:35:00,97.87,97.895,97.85,97.87,1262699999.0
2008-04-28 07:40:00,97.87,97.9,97.84,97.885,305700000.0
2008-04-28 07:45:00,97.89,97.93,97.86,97.925,216400000.0
2008-04-28 07:50:00,97.925,97.965,97.92,97.94,131400000.0
2008-04-28 07:55:00,97.94,97.99,97.93,97.985,204200000.0
2008-04-28 08:00:00,97.985,98.0,97.94,97.98,809500000.0
2008-04-28 08:05:00,97.98,97.99,97.95,97.96,793700000.0
2008-04-28 08:10:00,97.96,97.99,97.865,97.97,989000000.0
2008-04-28 08:15:00,97.98,98.025,97.945,98.02,894100000.0
2008-04-28 08:20:00,98.01,98.03,97.97,97.97,521700000.0
2008-04-28 08:25:00,97.97,98.035,97.97,98.01,269800000.0
2008-04-28 08:30:00,98.01,98.065,98.005,98.065,299500000.0
2008-04-28 08:35:00,98.07,98.08,98.01,98.02,208600000.0
2008-04-28 08:40:00,98.02,98.06,97.975,98.01,277500000.0
2008-04-28 08:45:00,98.01,98.01,97.98,98.005,196700000.0
2008-04-28 08:50:00,98.005,98.07,97.985,97.995,249300000.0
2008-04-28 08:55:00,98.0,98.075,97.99,98.07,230700000.0
2008-04-28 09:00:00,98.07,98.095,97.97,97.98,462200000.0
2008-04-28 09:05:00,97.98,98.025,97.95,97.97,552900000.0
2008-04-28 09:10:00,97.965,97.975,97.94,97.97,307700000.0
2008-04-28 09:15:00,97.97,98.0,97.945,97.975,181200000.0
2008-04-28 09:20:00,97.975,97.975,97.815,97.87,344500000.0
2008-04-28 09:25:00,97.87,97.93,97.87,97.91,312800000.0
2008-04-28 09:30:00,97.9,98.035,97.84,98.025,683600000.0
2008-04-28 09:35:00,98.02,98.14,98.02,98.055,494500000.0
2008-04-28 09:40:00,98.055,98.1,98.02,98.02,283100000.0
2008-04-28 09:45:00,98.025,98.04,97.915,97.94,455900000.0
2008-04-28 09:50:00,97.94,98.02,97.935,97.99,399900000.0
2008-04-28 09:55:00,97.99,98.02,97.93,97.945,295100000.0
2008-04-28 10:00:00,97.945,97.98,97.91,97.965,323200000.0
2008-04-28 10:05:00,97.975,97.98,97.92,97.94,199500000.0
2008-04-28 10:10:00,97.94,97.955,97.895,97.895,726500000.0
2008-04-28 10:15:00,97.895,97.975,97.895,97.935,497600000.0
2008-04-28 10:20:00,97.935,97.96,97.895,97.91,303900000.0
2008-04-28 10:25:00,97.91,97.93,97.87,97.88,824700000.0
2008-04-28 10:30:00,97.88,97.99,97.88,97.98,148100000.0
2008-04-28 10:35:00,97.98,98.03,97.98,97.99,244400000.0
2008-04-28 10:40:00,97.99,98.07,97.98,98.07,277700000.0
2008-04-28 10:45:00,98.07,98.075,97.985,98.03,481200000.0
2008-04-28 10:50:00,98.035,98.08,97.97,98.07,369000000.0
2008-04-28 10:55:00,98.07,98.075,97.99,97.995,234500000.0
2008-04-28 11:00:00,97.99,98.035,97.93,97.94,404700000.0
2008-04-28 11:05:00,97.94,98.0,97.93,97.985,334100000.0
2008-04-28 11:10:00,97.99,98.015,97.97,98.0,293400000.0
2008-04-28 11:15:00,98.01,98.07,97.93,98.04,544000000.0
2008-04-28 11:20:00,98.04,98.09,98.01,98.07,348200000.0
2008-04-28 11:25:00,98.07,98.1,98.055,98.08,193500000.0
2008-04-28 11:30:00,98.08,98.09,98.045,98.08,232800000.0
2008-04-28 11:35:00,98.08,98.095,98.055,98.09,302800000.0
2008-04-28 11:40:00,98.09,98.1,98.06,98.075,222500000.0
2008-04-28 11:45:00,98.075,98.135,98.075,98.11,189400000.0
2008-04-28 11:50:00,98.11,98.16,98.105,98.13,148300000.0
2008-04-28 11:55:00,98.13,98.2,98.12,98.165,280200000.0
2008-04-28 12:00:00,98.165,98.175,98.105,98.11,434600000.0
2008-04-28 12:05:00,98.11,98.195,98.11,98.15,351300000.0
2008-04-28 12:10:00,98.15,98.18,98.09,98.1,523100000.0
2008-04-28 12:15:00,98.1,98.12,98.07,98.105,266500000.0
2008-04-28 12:20:00,98.105,98.125,98.015,98.04,437400000.0
2008-04-28 12:25:00,98.045,98.07,97.98,98.005,392400000.0
2008-04-28 12:30:00,98.01,98.055,97.995,98.0,512600000.0
2008-04-28 12:35:00,98.0,98.025,97.97,98.01,503700000.0
2008-04-28 12:40:00,98.01,98.06,97.97,98.04,323200000.0
2008-04-28 12:45:00,98.04,98.115,98.03,98.08,368500000.0
2008-04-28 12:50:00,98.08,98.09,98.055,98.08,185500000.0
2008-04-28 12:55:00,98.08,98.11,98.08,98.09,132300000.0
2008-04-28 13:00:00,98.09,98.15,98.03,98.14,559000000.0
2008-04-28 13:05:00,98.145,98.145,98.09,98.1,191000000.0
2008-04-28 13:10:00,98.1,98.1,98.065,98.09,233200000.0
2008-04-28 13:15:00,98.09,98.11,98.05,98.1,208700000.0
2008-04-28 13:20:00,98.1,98.1,98.025,98.045,179300000.0
2008-04-28 13:25:00,98.045,98.05,97.995,98.01,210900000.0
2008-04-28 13:30:00,98.01,98.065,97.995,98.065,214600000.0
2008-04-28 13:35:00,98.065,98.17,98.045,98.115,373200000.0
2008-04-28 13:40:00,98.115,98.12,98.04,98.095,362200000.0
2008-04-28 13:45:00,98.1,98.14,98.06,98.12,485000000.0
2008-04-28 13:50:00,98.12,98.13,98.1,98.13,281300000.0
2008-04-28 13:55:00,98.13,98.15,98.105,98.11,285800000.0
2008-04-28 14:00:00,98.11,98.125,98.07,98.075,798700000.0
2008-04-28 14:05:00,98.075,98.12,98.055,98.115,230400000.0
2008-04-28 14:10:00,98.115,98.14,98.06,98.105,406600000.0
2008-04-28 14:15:00,98.105,98.11,98.0,98.015,334800000.0
2008-04-28 14:20:00,98.01,98.03,97.95,97.96,403100000.0
2008-04-28 14:25:00,97.97,98.02,97.945,97.99,384900000.0
2008-04-28 14:30:00,97.99,98.035,97.985,98.01,337800000.0
2008-04-28 14:35:00,98.01,98.085,98.01,98.025,326700000.0
2008-04-28 14:40:00,98.025,98.04,97.98,98.01,358000000.0
2008-04-28 14:45:00,98.0,98.04,97.985,98.02,456900000.0
2008-04-28 14:50:00,98.02,98.035,97.915,97.93,740300000.0
2008-04-28 14:55:00,97.92,97.96,97.875,97.925,267700000.0
2008-04-28 15:00:00,97.925,97.95,97.855,97.885,211700000.0
2008-04-28 15:05:00,97.88,97.9,97.815,97.885,396100000.0
2008-04-28 15:10:00,97.885,97.9,97.86,97.87,199700000.0
2008-04-28 15:15:00,97.87,97.955,97.86,97.945,252200000.0
2008-04-28 15:20:00,97.945,97.945,97.85,97.88,94000000.0
2008-04-28 15:25:00,97.88,97.88,97.865,97.87,68700000.0
2008-04-28 15:30:00,97.87,97.89,97.825,97.83,115200000.0
2008-04-28 15:35:00,97.825,97.85,97.77,97.8,283100000.0
2008-04-28 15:40:00,97.805,97.83,97.73,97.77,252200000.0
2008-04-28 15:45:00,97.78,97.79,97.7,97.77,161400000.0
2008-04-28 15:50:00,97.77,97.82,97.73,97.81,181100000.0
2008-04-28 15:55:00,97.81,97.87,97.81,97.83,220300000.0
2008-04-28 16:00:00,97.83,97.86,97.77,97.8,179300000.0
2008-04-28 16:05:00,97.795,97.87,97.73,97.78,238700000.0
2008-04-28 16:10:00,97.785,97.84,97.76,97.83,200300000.0
2008-04-28 16:15:00,97.83,97.9,97.8,97.845,274500000.0
2008-04-28 16:20:00,97.86,97.92,97.85,97.92,168400000.0
2008-04-28 16:25:00,97.91,98.03,97.905,97.93,378000000.0
2008-04-28 16:30:00,97.925,98.02,97.92,97.97,280500000.0
2008-04-28 16:35:00,97.97,98.0,97.935,97.94,166100000.0
2008-04-28 16:40:00,97.94,97.95,97.865,97.88,245900000.0
2008-04-28 16:45:00,97.88,97.92,97.85,97.88,205300000.0
2008-04-28 16:50:00,97.88,98.04,97.87,98.01,189200000.0
2008-04-28 16:55:00,98.01,98.1,98.0,98.07,228800000.0
2008-04-28 17:00:00,98.055,98.08,98.035,98.045,251900000.0
2008-04-28 17:05:00,98.05,98.06,97.94,97.96,195100000.0
2008-04-28 17:10:00,97.96,98.01,97.94,97.99,240900000.0
2008-04-28 17:15:00,97.99,97.99,97.82,97.82,166700000.0
2008-04-28 17:20:00,97.82,97.93,97.8,97.93,246000000.0
2008-04-28 17:25:00,97.93,97.94,97.885,97.925,204500000.0
2008-04-28 17:30:00,97.93,97.99,97.93,97.98,98500000.0
2008-04-28 17:35:00,97.98,98.02,97.96,98.02,111900000.0
2008-04-28 17:40:00,98.01,98.01,97.95,97.96,65900000.0
2008-04-28 17:45:00,97.95,98.0,97.93,98.0,218000000.0
2008-04-28 17:50:00,97.99,98.03,97.96,97.96,209400000.0
2008-04-28 17:55:00,97.96,97.97,97.91,97.96,210400000.0
2008-04-28 18:00:00,97.96,98.03,97.95,98.03,133500000.0
2008-04-28 18:05:00,98.03,98.055,98.005,98.01,134200000.0
2008-04-28 18:10:00,98.01,98.075,97.96,98.055,148100000.0
2008-04-28 18:15:00,98.06,98.11,98.05,98.065,160800000.0
2008-04-28 18:20:00,98.065,98.085,98.05,98.06,90400000.0
2008-04-28 18:25:00,98.06,98.06,98.0,98.06,231300000.0
2008-04-28 18:30:00,98.06,98.07,97.995,98.0,187300000.0
2008-04-28 18:35:00,98.0,98.06,97.99,98.01,137300000.0
2008-04-28 18:40:00,98.01,98.02,97.96,97.98,88500000.0
2008-04-28 18:45:00,97.98,98.0,97.965,97.99,59400000.0
2008-04-28 18:50:00,97.99,98.035,97.99,98.005,124800000.0
2008-04-28 18:55:00,98.005,98.02,97.985,98.01,50800000.0
2008-04-28 19:00:00,98.01,98.02,98.0,98.02,73000000.0
2008-04-28 19:05:00,98.02,98.04,97.98,98.01,150600000.0
2008-04-28 19:10:00,98.01,98.075,98.005,98.04,122200000.0
2008-04-28 19:15:00,98.04,98.06,98.025,98.035,77400000.0
2008-04-28 19:20:00,98.035,98.055,98.025,98.055,80200000.0
2008-04-28 19:25:00,98.055,98.09,98.055,98.085,67800000.0
2008-04-28 19:30:00,98.085,98.095,98.04,98.07,81400000.0
2008-04-28 19:35:00,98.07,98.09,98.065,98.065,67100000.0
2008-04-28 19:40:00,98.06,98.085,98.02,98.03,120700000.0
2008-04-28 19:45:00,98.02,98.05,98.01,98.04,72200000.0
2008-04-28 19:50:00,98.01,98.065,97.989,98.05,230600000.0
2008-04-28 19:55:00,98.05,98.06,98.015,98.04,311400000.0
2008-04-28 20:00:00,98.04,98.045,98.015,98.02,316300000.0
2008-04-28 20:05:00,98.02,98.02,97.99,98.01,165100000.0
2008-04-28 20:10:00,98.005,98.03,98.0,98.01,91500000.0
2008-04-28 20:15:00,98.01,98.03,97.99,98.0,169800000.0
2008-04-28 20:20:00,97.99,97.99,97.97,97.98,68800000.0
2008-04-28 20:25:00,97.98,97.985,97.94,97.96,107800000.0
2008-04-28 20:30:00,97.96,97.99,97.96,97.99,132300000.0
2008-04-28 20:35:00,97.99,98.08,97.98,98.07,129800000.0
2008-04-28 20:40:00,98.07,98.08,98.04,98.045,136800000.0
2008-04-28 20:45:00,98.045,98.06,97.945,97.945,244000000.0
2008-04-28 20:50:00,97.945,97.985,97.93,97.93,199600000.0
2008-04-28 20:55:00,97.93,97.955,97.905,97.915,255600000.0
2008-04-28 21:00:00,97.915,97.955,97.885,97.91,198900000.0
2008-04-28 21:05:00,97.915,97.915,97.875,97.89,86200000.0
2008-04-28 21:10:00,97.89,97.91,97.885,97.905,66400000.0
2008-04-28 21:15:00,97.905,97.905,97.88,97.885,32900000.0
2008-04-28 21:20:00,97.885,97.9,97.855,97.86,111000000.0
2008-04-28 21:25:00,97.865,97.87,97.77,97.77,170500000.0
2008-04-28 21:30:00,97.77,97.8,97.73,97.735,193300000.0
2008-04-28 21:35:00,97.735,97.79,97.73,97.77,72800000.0
2008-04-28 21:40:00,97.722,97.8,97.702,97.8,367400000.0
2008-04-28 21:45:00,97.8,97.81,97.79,97.81,17600000.0
2008-04-28 21:50:00,97.81,97.81,97.745,97.75,106200000.0
2008-04-28 21:55:00,97.75,97.79,97.73,97.76,175200000.0
2008-04-28 22:00:00,97.76,97.765,97.69,97.69,445800000.0
2008-04-28 22:05:00,97.69,97.73,97.69,97.73,48800000.0
2008-04-28 22:10:00,97.73,97.75,97.71,97.715,53800000.0
2008-04-28 22:15:00,97.715,97.745,97.7,97.72,45800000.0
2008-04-28 22:20:00,97.72,97.72,97.68,97.715,75200000.0
2008-04-28 22:25:00,97.667,97.73,97.655,97.73,164400000.0
2008-04-28 22:30:00,97.73,97.76,97.715,97.75,67000000.0
2008-04-28 22:35:00,97.76,97.79,97.708,97.75,83100000.0
2008-04-28 22:40:00,97.76,97.82,97.76,97.82,61300000.0
2008-04-28 22:45:00,97.82,97.83,97.79,97.83,162100000.0
2008-04-28 22:50:00,97.83,97.89,97.83,97.87,373700000.0
2008-04-28 22:55:00,97.86,97.87,97.75,97.75,158000000.0
2008-04-28 23:00:00,97.74,97.78,97.69,97.71,552099999.0
2008-04-28 23:05:00,97.7,97.72,97.66,97.66,436300000.0
2008-04-28 23:10:00,97.66,97.665,97.54,97.61,765800000.0
2008-04-28 23:15:00,97.61,97.64,97.6,97.62,161800000.0
2008-04-28 23:20:00,97.625,97.65,97.625,97.645,232100000.0
2008-04-28 23:25:00,97.645,97.66,97.577,97.65,446900000.0
2008-04-28 23:30:00,97.65,97.75,97.65,97.68,319400000.0
2008-04-28 23:35:00,97.67,97.72,97.66,97.71,103600000.0
2008-04-28 23:40:00,97.72,97.73,97.685,97.71,128400000.0
2008-04-28 23:45:00,97.71,97.75,97.71,97.75,30900000.0
2008-04-28 23:50:00,97.75,97.76,97.74,97.75,26700000.0
2008-04-28 23:55:00,97.74,97.75,97.74,97.74,55900000.0
2008-04-29 00:00:00,97.74,97.75,97.73,97.74,128500000.0
2008-04-29 00:05:00,97.74,97.77,97.74,97.76,244000000.0
2008-04-29 00:10:00,97.76,97.78,97.76,97.78,173300000.0
2008-04-29 00:15:00,97.78,97.83,97.78,97.82,375500000.0
2008-04-29 00:20:00,97.82,97.84,97.795,97.81,256100000.0
2008-04-29 00:25:00,97.81,97.86,97.8,97.855,233500000.0
2008-04-29 00:30:00,97.855,97.885,97.84,97.87,240900000.0
2008-04-29 00:35:00,97.87,97.89,97.86,97.87,193300000.0
2008-04-29 00:40:00,97.89,97.89,97.86,97.86,226600000.0
2008-04-29 00:45:00,97.86,97.91,97.77,97.81,1788200005.0
2008-04-29 00:50:00,97.81,97.83,97.81,97.83,263100000.0
2008-04-29 00:55:00,97.82,97.83,97.77,97.79,659700000.0
2008-04-29 01:00:00,97.79,97.8,97.7,97.71,615000000.0
2008-04-29 01:05:00,97.71,97.73,97.68,97.69,1018800000.0
2008-04-29 01:10:00,97.69,97.785,97.69,97.77,701500000.0
2008-04-29 01:15:00,97.78,97.79,97.75,97.77,486400001.0
2008-04-29 01:20:00,97.77,97.77,97.75,97.77,236000000.0
2008-04-29 01:25:00,97.77,97.8,97.77,97.78,351300000.0
2008-04-29 01:30:00,97.78,97.78,97.75,97.77,409300000.0
2008-04-29 01:35:00,97.77,97.78,97.755,97.76,290200000.0
2008-04-29 01:40:00,97.76,97.77,97.72,97.74,391000000.0
2008-04-29 01:45:00,97.73,97.74,97.651,97.72,473800000.0
2008-04-29 01:50:00,97.72,97.73,97.64,97.68,792800000.0
2008-04-29 01:55:00,97.68,97.69,97.61,97.62,1480899997.0
2008-04-29 02:00:00,97.62,97.62,97.565,97.59,1189199998.0
2008-04-29 02:05:00,97.59,97.715,97.57,97.65,1341600001.0
2008-04-29 02:10:00,97.65,97.73,97.65,97.73,1310300000.0
2008-04-29 02:15:00,97.74,97.77,97.72,97.73,788700000.0
2008-04-29 02:20:00,97.73,97.73,97.65,97.67,1056100001.0
2008-04-29 02:25:00,97.67,97.705,97.67,97.705,373400000.0
2008-04-29 02:30:00,97.71,97.725,97.695,97.705,202600000.0
2008-04-29 02:35:00,97.7,97.725,97.625,97.69,1368800000.0
2008-04-29 02:40:00,97.69,97.705,97.635,97.635,1332399999.0
2008-04-29 02:45:00,97.63,97.64,97.575,97.59,1143000000.0
2008-04-29 02:50:00,97.59,97.61,97.58,97.59,880700000.0
2008-04-29 02:55:00,97.59,97.59,97.54,97.56,1372300000.0
2008-04-29 03:00:00,97.57,97.59,97.55,97.55,456300000.0
2008-04-29 03:05:00,97.55,97.58,97.545,97.57,676999997.0
2008-04-29 03:10:00,97.57,97.65,97.57,97.65,745400002.0
2008-04-29 03:15:00,97.65,97.65,97.62,97.64,1383800000.0
2008-04-29 03:20:00,97.64,97.67,97.567,97.65,1081299999.0
2008-04-29 03:25:00,97.65,97.74,97.64,97.68,1969299999.0
2008-04-29 03:30:00,97.68,97.68,97.6,97.62,2611900002.0
2008-04-29 03:35:00,97.62,97.7,97.62,97.685,1194500000.0
2008-04-29 03:40:00,97.69,97.715,97.68,97.69,684800000.0
2008-04-29 03:45:00,97.69,97.69,97.59,97.61,1643400000.0
2008-04-29 03:50:00,97.61,97.62,97.59,97.61,1171500000.0
2008-04-29 03:55:00,97.62,97.63,97.57,97.59,1165000000.0
2008-04-29 04:00:00,97.59,97.61,97.56,97.6,1575700000.0
2008-04-29 04:05:00,97.6,97.66,97.6,97.64,588200000.0
2008-04-29 04:10:00,97.64,97.66,97.63,97.65,750300001.0
2008-04-29 04:15:00,97.65,97.67,97.65,97.67,1014099999.0
2008-04-29 04:20:00,97.67,97.68,97.61,97.67,1679499998.0
2008-04-29 04:25:00,97.67,97.67,97.63,97.66,1026200000.0
2008-04-29 04:30:00,97.66,97.67,97.65,97.66,892200000.0
2008-04-29 04:35:00,97.66,97.67,97.61,97.62,806900000.0
2008-04-29 04:40:00,97.62,97.64,97.61,97.63,491800000.0
2008-04-29 04:45:00,97.63,97.64,97.62,97.62,214100000.0
2008-04-29 04:50:00,97.62,97.63,97.615,97.625,401100000.0
2008-04-29 04:55:00,97.63,97.64,97.61,97.62,1033199999.0
2008-04-29 05:00:00,97.61,97.63,97.61,97.62,458800001.0
2008-04-29 05:05:00,97.61,97.63,97.6,97.6,365500000.0
2008-04-29 05:10:00,97.6,97.62,97.59,97.61,462100000.0
2008-04-29 05:15:00,97.6,97.6,97.59,97.59,490599999.0
2008-04-29 05:20:00,97.59,97.6,97.55,97.6,1071799994.0
2008-04-29 05:25:00,97.595,97.595,97.57,97.57,341600000.0
2008-04-29 05:30:00,97.57,97.59,97.57,97.58,792099996.0
2008-04-29 05:35:00,97.58,97.58,97.54,97.57,1302099989.0
2008-04-29 05:40:00,97.57,97.6,97.57,97.58,752899999.0
2008-04-29 05:45:00,97.58,97.59,97.565,97.565,1182899998.0
2008-04-29 05:50:00,97.57,97.59,97.57,97.59,794299999.0
2008-04-29 05:55:00,97.59,97.61,97.57,97.6,451600000.0
2008-04-29 06:00:00,97.6,97.6,97.59,97.59,182700000.0
2008-04-29 06:05:00,97.59,97.61,97.59,97.59,219500000.0
2008-04-29 06:10:00,97.59,97.59,97.54,97.57,863600002.0
2008-04-29 06:15:00,97.57,97.66,97.55,97.65,951800001.0
2008-04-29 06:20:00,97.65,97.66,97.61,97.63,427700000.0
2008-04-29 06:25:00,97.63,97.65,97.615,97.64,812199999.0
2008-04-29 06:30:00,97.64,97.67,97.64,97.66,189600000.0
2008-04-29 06:35:00,97.66,97.66,97.63,97.63,626299999.0
2008-04-29 06:40:00,97.63,97.64,97.6,97.6,437999999.0
2008-04-29 06:45:00,97.6,97.6,97.516,97.57,726500000.0
2008-04-29 06:50:00,97.57,97.585,97.547,97.564,76100000.0
2008-04-29 06:55:00,97.585,97.59,97.56,97.575,182600000.0
2008-04-29 07:00:00,97.585,97.595,97.565,97.58,169700000.0
2008-04-29 07:05:00,97.57,97.62,97.57,97.59,211000000.0
2008-04-29 07:10:00,97.595,97.65,97.595,97.64,148100000.0
2008-04-29 07:15:00,97.64,97.64,97.6,97.61,128400000.0
2008-04-29 07:20:00,97.61,97.685,97.6,97.66,268500000.0
2008-04-29 07:25:00,97.66,97.66,97.61,97.62,173500000.0
2008-04-29 07:30:00,97.625,97.64,97.585,97.59,229700000.0
2008-04-29 07:35:00,97.59,97.615,97.565,97.6,354300000.0
2008-04-29 07:40:00,97.6,97.65,97.57,97.65,362500000.0
2008-04-29 07:45:00,97.65,97.65,97.61,97.63,75900000.0
2008-04-29 07:50:00,97.63,97.63,97.58,97.585,752500000.0
2008-04-29 07:55:00,97.59,97.62,97.54,97.55,778099999.0
2008-04-29 08:00:00,97.55,97.565,97.52,97.545,822200000.0
2008-04-29 08:05:00,97.545,97.61,97.52,97.545,714700000.0
2008-04-29 08:10:00,97.545,97.61,97.505,97.58,835400000.0
2008-04-29 08:15:00,97.58,97.58,97.45,97.475,1013700000.0
2008-04-29 08:20:00,97.475,97.54,97.405,97.43,1108800000.0
2008-04-29 08:25:00,97.44,97.48,97.37,97.375,1319999999.0
2008-04-29 08:30:00,97.37,97.44,97.37,97.41,112600000.0
2008-04-29 08:35:00,97.41,97.435,97.33,97.335,170600000.0
2008-04-29 08:40:00,97.33,97.38,97.265,97.31,386200000.0
2008-04-29 08:45:00,97.31,97.36,97.27,97.27,306400000.0
2008-04-29 08:50:00,97.28,97.35,97.27,97.29,327000000.0
2008-04-29 08:55:00,97.295,97.33,97.25,97.305,332200000.0
2008-04-29 09:00:00,97.3,97.4,97.29,97.29,417500000.0
2008-04-29 09:05:00,97.29,97.355,97.25,97.33,393100000.0
2008-04-29 09:10:00,97.32,97.36,97.26,97.31,106100000.0
2008-04-29 09:15:00,97.3,97.42,97.29,97.41,241000000.0
2008-04-29 09:20:00,97.41,97.41,97.31,97.32,178200000.0
2008-04-29 09:25:00,97.33,97.34,97.26,97.26,101500000.0
2008-04-29 09:30:00,97.26,97.3,97.19,97.21,296800000.0
2008-04-29 09:35:00,97.22,97.24,97.16,97.21,519300000.0
2008-04-29 09:40:00,97.21,97.23,97.14,97.22,328250000.0
2008-04-29 09:45:00,97.22,97.28,97.19,97.2,186000000.0
2008-04-29 09:50:00,97.205,97.26,97.17,97.205,149100000.0
2008-04-29 09:55:00,97.21,97.32,97.195,97.285,138550000.0
2008-04-29 10:00:00,97.29,97.33,97.23,97.29,254450000.0
2008-04-29 10:05:00,97.29,97.35,97.27,97.33,225900000.0
2008-04-29 10:10:00,97.33,97.39,97.3,97.365,167950000.0
2008-04-29 10:15:00,97.365,97.41,97.3,97.33,148000000.0
2008-04-29 10:20:00,97.33,97.35,97.28,97.28,100950000.0
2008-04-29 10:25:00,97.29,97.4,97.27,97.37,228400000.0
2008-04-29 10:30:00,97.37,97.38,97.32,97.32,155150000.0
2008-04-29 10:35:00,97.32,97.395,97.28,97.395,132550000.0
2008-04-29 10:40:00,97.39,97.49,97.375,97.45,127200000.0
2008-04-29 10:45:00,97.455,97.465,97.345,97.37,413600000.0
2008-04-29 10:50:00,97.37,97.41,97.34,97.39,227100000.0
2008-04-29 10:55:00,97.39,97.41,97.35,97.38,148000000.0
2008-04-29 11:00:00,97.38,97.4,97.28,97.32,176800000.0
2008-04-29 11:05:00,97.31,97.36,97.31,97.34,100100000.0
2008-04-29 11:10:00,97.35,97.355,97.27,97.27,196200000.0
2008-04-29 11:15:00,97.27,97.3,97.24,97.29,120600000.0
2008-04-29 11:20:00,97.28,97.41,97.245,97.41,146950000.0
2008-04-29 11:25:00,97.41,97.47,97.36,97.44,203750000.0
2008-04-29 11:30:00,97.44,97.44,97.32,97.37,158600000.0
2008-04-29 11:35:00,97.37,97.37,97.29,97.32,147950000.0
2008-04-29 11:40:00,97.32,97.4,97.32,97.365,119250000.0
2008-04-29 11:45:00,97.37,97.38,97.31,97.34,115600000.0
2008-04-29 11:50:00,97.34,97.36,97.29,97.29,134500000.0
2008-04-29 11:55:00,97.28,97.35,97.28,97.33,58900000.0
2008-04-29 12:00:00,97.32,97.35,97.26,97.3,198400000.0
2008-04-29 12:05:00,97.305,97.37,97.29,97.34,210000000.0
2008-04-29 12:10:00,97.34,97.37,97.265,97.3,140800000.0
2008-04-29 12:15:00,97.3,97.32,97.26,97.26,98400000.0
2008-04-29 12:20:00,97.26,97.32,97.22,97.22,130800000.0
2008-04-29 12:25:00,97.22,97.25,97.2,97.245,148500000.0
2008-04-29 12:30:00,97.24,97.255,97.165,97.22,143100000.0
2008-04-29 12:35:00,97.22,97.26,97.155,97.17,194900000.0
2008-04-29 12:40:00,97.175,97.29,97.17,97.235,143100000.0
2008-04-29 12:45:00,97.245,97.255,97.17,97.23,99000000.0
2008-04-29 12:50:00,97.23,97.26,97.185,97.24,121100000.0
2008-04-29 12:55:00,97.23,97.24,97.185,97.23,84600000.0
2008-04-29 13:00:00,97.23,97.265,97.195,97.26,149100000.0
2008-04-29 13:05:00,97.26,97.28,97.175,97.185,83500000.0
2008-04-29 13:10:00,97.19,97.23,97.18,97.23,47400000.0
2008-04-29 13:15:00,97.23,97.245,97.16,97.18,71000000.0
2008-04-29 13:20:00,97.18,97.2,96.98,97.02,188400000.0
2008-04-29 13:25:00,97.02,97.145,97.0,97.13,149100000.0
2008-04-29 13:30:00,97.135,97.135,96.94,96.94,138000000.0
2008-04-29 13:35:00,96.95,97.0,96.895,96.92,198100000.0
2008-04-29 13:40:00,96.925,96.925,96.765,96.865,270600000.0
2008-04-29 13:45:00,96.86,96.89,96.77,96.81,155800000.0
2008-04-29 13:50:00,96.81,96.84,96.72,96.745,222900000.0
2008-04-29 13:55:00,96.74,96.85,96.74,96.765,190000000.0
2008-04-29 14:00:00,96.765,96.78,96.67,96.7,254800000.0
2008-04-29 14:05:00,96.69,96.77,96.68,96.715,116700000.0
2008-04-29 14:10:00,96.72,96.8,96.71,96.8,178600000.0
2008-04-29 14:15:00,96.8,96.87,96.79,96.82,113500000.0
2008-04-29 14:20:00,96.82,96.83,96.78,96.82,134900000.0
2008-04-29 14:25:00,96.82,96.84,96.72,96.75,904500000.0
2008-04-29 14:30:00,96.75,96.75,96.68,96.69,370100000.0
2008-04-29 14:35:00,96.69,96.76,96.67,96.67,336300000.0
2008-04-29 14:40:00,96.67,96.72,96.62,96.7,331300000.0
2008-04-29 14:45:00,96.7,96.715,96.63,96.66,221000000.0
2008-04-29 14:50:00,96.665,96.74,96.625,96.695,302500000.0
2008-04-29 14:55:00,96.7,96.78,96.7,96.73,257300000.0
2008-04-29 15:00:00,96.74,96.765,96.7,96.725,390700000.0
2008-04-29 15:05:00,96.72,96.75,96.63,96.68,221200000.0
2008-04-29 15:10:00,96.68,96.7,96.6,96.61,433100000.0
2008-04-29 15:15:00,96.62,96.635,96.58,96.62,94400000.0
2008-04-29 15:20:00,96.61,96.66,96.555,96.61,198800000.0
2008-04-29 15:25:00,96.61,96.78,96.61,96.77,172200000.0
2008-04-29 15:30:00,96.77,96.785,96.71,96.77,185000000.0
2008-04-29 15:35:00,96.77,96.785,96.72,96.77,160400000.0
2008-04-29 15:40:00,96.77,96.79,96.72,96.73,155600000.0
2008-04-29 15:45:00,96.735,96.77,96.71,96.73,150600000.0
2008-04-29 15:50:00,96.73,96.83,96.73,96.77,159600000.0
2008-04-29 15:55:00,96.77,96.825,96.69,96.7,193700000.0
2008-04-29 16:00:00,96.69,96.91,96.66,96.685,311500000.0
2008-04-29 16:05:00,96.69,96.74,96.635,96.64,199600000.0
2008-04-29 16:10:00,96.64,96.645,96.3,96.33,357300000.0
2008-04-29 16:15:00,96.34,96.425,96.215,96.255,324400000.0
2008-04-29 16:20:00,96.26,96.3,96.135,96.295,376800000.0
2008-04-29 16:25:00,96.295,96.365,96.235,96.345,303900000.0
2008-04-29 16:30:00,96.34,96.4,96.29,96.38,380500000.0
2008-04-29 16:35:00,96.38,96.48,96.38,96.42,273900000.0
2008-04-29 16:40:00,96.42,96.485,96.365,96.46,313500000.0
2008-04-29 16:45:00,96.465,96.545,96.38,96.425,317400000.0
2008-04-29 16:50:00,96.42,96.42,96.36,96.395,327700000.0
2008-04-29 16:55:00,96.395,96.515,96.38,96.505,503200000.0
2008-04-29 17:00:00,96.5,96.545,96.47,96.5,496800000.0
2008-04-29 17:05:00,96.505,96.59,96.48,96.575,220400000.0
2008-04-29 17:10:00,96.575,96.61,96.53,96.57,207900000.0
2008-04-29 17:15:00,96.57,96.65,96.535,96.62,117300000.0
2008-04-29 17:20:00,96.62,96.69,96.6,96.645,221200000.0
2008-04-29 17:25:00,96.64,96.69,96.63,96.67,170800000.0
2008-04-29 17:30:00,96.675,96.69,96.595,96.65,135300000.0
2008-04-29 17:35:00,96.65,96.7,96.62,96.67,109400000.0
2008-04-29 17:40:00,96.67,96.68,96.59,96.605,93100000.0
2008-04-29 17:45:00,96.6,96.65,96.58,96.61,107500000.0
2008-04-29 17:50:00,96.61,96.655,96.61,96.635,76500000.0
2008-04-29 17:55:00,96.63,96.7,96.63,96.63,96200000.0
2008-04-29 18:00:00,96.63,96.715,96.63,96.71,80900000.0
2008-04-29 18:05:00,96.715,96.77,96.71,96.75,65000000.0
2008-04-29 18:10:00,96.75,96.77,96.625,96.665,87000000.0
2008-04-29 18:15:00,96.67,96.685,96.615,96.62,52500000.0
2008-04-29 18:20:00,96.625,96.66,96.615,96.625,72400000.0
2008-04-29 18:25:00,96.63,96.74,96.63,96.71,99800000.0
2008-04-29 18:30:00,96.71,96.79,96.7,96.73,134600000.0
2008-04-29 18:35:00,96.735,96.74,96.61,96.69,148400000.0
2008-04-29 18:40:00,96.69,96.72,96.65,96.68,151500000.0
2008-04-29 18:45:00,96.68,96.735,96.67,96.68,82300000.0
2008-04-29 18:50:00,96.68,96.73,96.67,96.69,88300000.0
2008-04-29 18:55:00,96.69,96.69,96.65,96.69,124500000.0
2008-04-29 19:00:00,96.69,96.69,96.61,96.64,116900000.0
2008-04-29 19:05:00,96.64,96.67,96.59,96.665,118800000.0
2008-04-29 19:10:00,96.67,96.69,96.65,96.65,71500000.0
2008-04-29 19:15:00,96.655,96.705,96.65,96.705,76100000.0
2008-04-29 19:20:00,96.705,96.715,96.66,96.69,140600000.0
2008-04-29 19:25:00,96.69,96.71,96.66,96.685,77900000.0
2008-04-29 19:30:00,96.685,96.7,96.66,96.68,77700000.0
2008-04-29 19:35:00,96.68,96.76,96.66,96.705,108600000.0
2008-04-29 19:40:00,96.705,96.75,96.68,96.73,69200000.0
2008-04-29 19:45:00,96.73,96.78,96.695,96.77,171700000.0
2008-04-29 19:50:00,96.77,96.86,96.77,96.83,288400000.0
2008-04-29 19:55:00,96.83,96.91,96.8,96.91,130000000.0
2008-04-29 20:00:00,96.91,96.935,96.88,96.88,72900000.0
2008-04-29 20:05:00,96.88,96.92,96.87,96.905,80400000.0
2008-04-29 20:10:00,96.91,96.93,96.86,96.86,124500000.0
2008-04-29 20:15:00,96.86,96.86,96.78,96.835,108400000.0
2008-04-29 20:20:00,96.84,96.885,96.84,96.885,62100000.0
2008-04-29 20:25:00,96.885,96.91,96.87,96.9,65000000.0
2008-04-29 20:30:00,96.9,96.93,96.89,96.91,114000000.0
2008-04-29 20:35:00,96.91,96.915,96.89,96.9,85400000.0
2008-04-29 20:40:00,96.9,96.98,96.895,96.98,192200000.0
2008-04-29 20:45:00,96.98,97.06,96.955,97.04,369900000.0
2008-04-29 20:50:00,97.04,97.075,97.03,97.055,259400000.0
2008-04-29 20:55:00,97.06,97.095,97.01,97.095,111500000.0
2008-04-29 21:00:00,97.1,97.155,97.095,97.11,178500000.0
2008-04-29 21:05:00,97.11,97.195,97.11,97.145,150000000.0
2008-04-29 21:10:00,97.145,97.18,97.145,97.15,80100000.0
2008-04-29 21:15:00,97.15,97.205,97.14,97.16,191400000.0
2008-04-29 21:20:00,97.16,97.17,97.1,97.1,89800000.0
2008-04-29 21:25:00,97.1,97.135,97.08,97.13,70600000.0
2008-04-29 21:30:00,97.135,97.135,97.09,97.1,72500000.0
2008-04-29 21:35:00,97.1,97.11,97.08,97.09,54600000.0
2008-04-29 21:40:00,97.09,97.12,97.08,97.11,48500000.0
2008-04-29 21:45:00,97.11,97.14,97.07,97.07,137000000.0
2008-04-29 21:50:00,97.075,97.12,97.07,97.095,113400000.0
2008-04-29 21:55:00,97.09,97.14,97.09,97.14,96500000.0
2008-04-29 22:00:00,97.14,97.18,97.11,97.14,49000000.0
2008-04-29 22:05:00,97.14,97.15,97.06,97.08,55000000.0
2008-04-29 22:10:00,97.08,97.125,97.02,97.06,126900000.0
2008-04-29 22:15:00,97.06,97.12,97.03,97.07,88100000.0
2008-04-29 22:20:00,97.07,97.1,97.07,97.085,35500000.0
2008-04-29 22:25:00,97.09,97.16,97.09,97.15,61300000.0
2008-04-29 22:30:00,97.15,97.16,97.11,97.14,85500000.0
2008-04-29 22:35:00,97.14,97.17,97.075,97.09,95500000.0
2008-04-29 22:40:00,97.085,97.12,97.06,97.11,71800000.0
2008-04-29 22:45:00,97.11,97.14,97.07,97.11,147200000.0
2008-04-29 22:50:00,97.11,97.15,97.11,97.15,165500000.0
2008-04-29 22:55:00,97.15,97.16,97.09,97.09,171000000.0
2008-04-29 23:00:00,97.08,97.126,97.061,97.12,397799998.0
2008-04-29 23:05:00,97.12,97.17,97.12,97.15,397100000.0
2008-04-29 23:10:00,97.15,97.16,97.12,97.13,279500000.0
2008-04-29 23:15:00,97.13,97.14,97.11,97.11,182700000.0
2008-04-29 23:20:00,97.11,97.15,97.03,97.06,489000000.0
2008-04-29 23:25:00,97.05,97.1,97.02,97.06,448400000.0
2008-04-29 23:30:00,97.06,97.06,97.01,97.01,525300000.0
2008-04-29 23:35:00,97.03,97.03,97.002,97.007,581000000.0
2008-04-29 23:40:00,97.03,97.04,97.02,97.02,361900000.0
2008-04-29 23:45:00,97.02,97.05,97.0,97.05,407100000.0
2008-04-29 23:50:00,97.05,97.06,97.03,97.05,636500000.0
2008-04-29 23:55:00,97.05,97.08,97.05,97.06,284300000.0
2008-04-30 00:00:00,97.06,97.07,97.04,97.07,260800000.0
2008-04-30 00:05:00,97.07,97.07,97.05,97.06,511700000.0
2008-04-30 00:10:00,97.06,97.06,97.03,97.03,298300000.0
2008-04-30 00:15:00,97.03,97.07,97.01,97.055,512100000.0
2008-04-30 00:20:00,97.055,97.08,97.055,97.06,189200001.0
2008-04-30 00:25:00,97.06,97.09,97.06,97.09,268100000.0
2008-04-30 00:30:00,97.09,97.1,97.05,97.08,689599996.0
2008-04-30 00:35:00,97.08,97.09,97.07,97.07,567800002.0
2008-04-30 00:40:00,97.07,97.09,97.06,97.06,126300000.0
2008-04-30 00:45:00,97.055,97.07,96.97,96.97,1076700000.0
2008-04-30 00:50:00,96.96,96.98,96.93,96.94,1190300000.0
2008-04-30 00:55:00,96.94,96.99,96.92,96.985,410800000.0
2008-04-30 01:00:00,96.99,97.06,96.98,97.05,1098000000.0
2008-04-30 01:05:00,97.05,97.06,96.99,96.99,977100000.0
2008-04-30 01:10:00,96.99,97.03,96.92,96.93,2097799998.0
2008-04-30 01:15:00,96.93,96.94,96.88,96.9,743100000.0
2008-04-30 01:20:00,96.9,96.94,96.87,96.91,511800000.0
2008-04-30 01:25:00,96.91,96.93,96.87,96.89,1377500000.0
2008-04-30 01:30:00,96.89,96.91,96.86,96.9,880200000.0
2008-04-30 01:35:00,96.91,96.92,96.86,96.88,836000000.0
2008-04-30 01:40:00,96.88,96.9,96.82,96.83,891900000.0
2008-04-30 01:45:00,96.82,96.85,96.77,96.81,1603600000.0
2008-04-30 01:50:00,96.81,96.88,96.79,96.855,1730300002.0
2008-04-30 01:55:00,96.85,96.92,96.85,96.91,1517899992.0
2008-04-30 02:00:00,96.91,96.91,96.86,96.89,2045200001.0
2008-04-30 02:05:00,96.9,96.91,96.83,96.86,2466400001.0
2008-04-30 02:10:00,96.86,96.9,96.79,96.84,1863699999.0
2008-04-30 02:15:00,96.84,96.93,96.835,96.88,1682500000.0
2008-04-30 02:20:00,96.88,96.985,96.87,96.965,1725699999.0
2008-04-30 02:25:00,96.96,96.97,96.865,96.89,1611500000.0
2008-04-30 02:30:00,96.89,96.935,96.865,96.935,1867400000.0
2008-04-30 02:35:00,96.93,96.99,96.92,96.98,1086400000.0
2008-04-30 02:40:00,96.98,97.02,96.96,97.0,1957500001.0
2008-04-30 02:45:00,97.01,97.04,96.99,97.02,2183599999.0
2008-04-30 02:50:00,97.02,97.04,96.99,96.99,1299999999.0
2008-04-30 02:55:00,96.99,97.01,96.88,96.95,2706299999.0
2008-04-30 03:00:00,96.95,96.98,96.91,96.97,1742399997.0
2008-04-30 03:05:00,96.97,96.99,96.955,96.97,1051800000.0
2008-04-30 03:10:00,96.97,97.04,96.97,97.015,1945000000.0
2008-04-30 03:15:00,97.02,97.04,96.98,96.98,1176700000.0
2008-04-30 03:20:00,96.98,96.99,96.96,96.99,1764599997.0
2008-04-30 03:25:00,96.99,97.025,96.99,97.02,752900000.0
2008-04-30 03:30:00,97.03,97.1,97.02,97.095,1506899999.0
2008-04-30 03:35:00,97.09,97.17,97.09,97.13,1915299998.0
2008-04-30 03:40:00,97.13,97.17,97.12,97.13,1845199999.0
2008-04-30 03:45:00,97.13,97.2,97.12,97.16,2496499995.0
2008-04-30 03:50:00,97.17,97.17,97.14,97.15,1539600003.0
2008-04-30 03:55:00,97.15,97.16,97.13,97.15,790700000.0
2008-04-30 04:00:00,97.15,97.17,97.15,97.15,793199998.0
2008-04-30 04:05:00,97.15,97.17,97.12,97.15,1466300000.0
2008-04-30 04:10:00,97.15,97.16,97.105,97.105,1508499996.0
2008-04-30 04:15:00,97.11,97.14,97.11,97.13,709499999.0
2008-04-30 04:20:00,97.14,97.17,97.13,97.17,1080800000.0
2008-04-30 04:25:00,97.17,97.26,97.17,97.23,1264000000.0
2008-04-30 04:30:00,97.23,97.27,97.2,97.22,1256200000.0
2008-04-30 04:35:00,97.21,97.23,97.195,97.21,958700000.0
2008-04-30 04:40:00,97.21,97.23,97.2,97.21,481800000.0
2008-04-30 04:45:00,97.215,97.23,97.19,97.23,867300000.0
2008-04-30 04:50:00,97.23,97.3,97.225,97.29,545700000.0
2008-04-30 04:55:00,97.29,97.29,97.195,97.23,517500000.0
2008-04-30 05:00:00,97.23,97.26,97.17,97.2,856399999.0
2008-04-30 05:05:00,97.2,97.21,97.15,97.2,639700000.0
2008-04-30 05:10:00,97.2,97.23,97.175,97.21,925600000.0
2008-04-30 05:15:00,97.2,97.21,97.18,97.19,539300000.0
2008-04-30 05:20:00,97.19,97.2,97.17,97.2,674099999.0
2008-04-30 05:25:00,97.2,97.25,97.2,97.245,1042299997.0
2008-04-30 05:30:00,97.24,97.28,97.24,97.27,1341599996.0
2008-04-30 05:35:00,97.27,97.28,97.26,97.26,270800000.0
2008-04-30 05:40:00,97.265,97.265,97.2,97.22,596500000.0
2008-04-30 05:45:00,97.22,97.27,97.2,97.24,607600000.0
2008-04-30 05:50:00,97.24,97.25,97.215,97.23,262400000.0
2008-04-30 05:55:00,97.23,97.25,97.22,97.25,226000000.0
2008-04-30 06:00:00,97.245,97.29,97.24,97.275,561899999.0
2008-04-30 06:05:00,97.275,97.285,97.245,97.265,577400000.0
2008-04-30 06:10:00,97.265,97.3,97.265,97.27,680200000.0
2008-04-30 06:15:00,97.27,97.27,97.23,97.24,545199999.0
2008-04-30 06:20:00,97.24,97.26,97.215,97.24,583899998.0
2008-04-30 06:25:00,97.24,97.24,97.15,97.15,1147099998.0
2008-04-30 06:30:00,97.155,97.19,97.135,97.15,1364100000.0
2008-04-30 06:35:00,97.155,97.18,97.105,97.12,1231699996.0
2008-04-30 06:40:00,97.12,97.165,97.12,97.12,836300000.0
2008-04-30 06:45:00,97.12,97.135,97.095,97.105,1016400000.0
2008-04-30 06:50:00,97.105,97.125,97.09,97.12,901199998.0
2008-04-30 06:55:00,97.12,97.18,97.12,97.15,961499998.0
2008-04-30 07:00:00,97.15,97.18,97.03,97.05,1529699999.0
2008-04-30 07:05:00,97.05,97.06,97.02,97.02,794000001.0
2008-04-30 07:10:00,97.02,97.09,97.0,97.05,1076100000.0
2008-04-30 07:15:00,97.05,97.06,97.01,97.03,449200000.0
2008-04-30 07:20:00,97.03,97.04,96.995,97.01,486500000.0
2008-04-30 07:25:00,97.01,97.01,96.95,96.96,1253700000.0
2008-04-30 07:30:00,96.96,96.995,96.945,96.985,1501299999.0
2008-04-30 07:35:00,96.99,97.03,96.97,97.025,1228900000.0
2008-04-30 07:40:00,97.02,97.035,96.985,97.0,1221400000.0
2008-04-30 07:45:00,97.0,97.0,96.96,96.97,624400000.0
2008-04-30 07:50:00,96.97,96.99,96.92,96.93,1386700001.0
2008-04-30 07:55:00,96.93,96.97,96.915,96.94,1335000000.0
2008-04-30 08:00:00,96.945,96.96,96.91,96.93,1936099999.0
2008-04-30 08:05:00,96.93,96.97,96.915,96.92,2203299999.0
2008-04-30 08:10:00,96.92,96.955,96.89,96.92,1289000000.0
2008-04-30 08:15:00,96.925,96.94,96.9,96.93,1432400000.0
2008-04-30 08:20:00,96.93,96.98,96.89,96.96,2097099998.0
2008-04-30 08:25:00,96.96,96.98,96.89,96.95,1520199999.0
2008-04-30 08:30:00,96.95,97.04,96.92,97.0,1432000000.0
2008-04-30 08:35:00,97.0,97.13,96.99,97.04,1157600000.0
2008-04-30 08:40:00,97.04,97.1,97.01,97.07,1317000000.0
2008-04-30 08:45:00,97.07,97.12,97.02,97.04,1159100000.0
2008-04-30 08:50:00,97.04,97.13,97.04,97.07,898000000.0
2008-04-30 08:55:00,97.05,97.085,96.98,97.06,731100000.0
2008-04-30 09:00:00,97.06,97.13,97.05,97.11,250000000.0
2008-04-30 09:05:00,97.11,97.17,97.11,97.17,117300000.0
2008-04-30 09:10:00,97.17,97.21,97.12,97.125,317700000.0
2008-04-30 09:15:00,97.125,97.18,97.09,97.17,354600000.0
2008-04-30 09:20:00,97.175,97.19,97.14,97.155,119000000.0
2008-04-30 09:25:00,97.155,97.22,97.15,97.19,161000000.0
2008-04-30 09:30:00,97.19,97.31,97.19,97.27,462000000.0
2008-04-30 09:35:00,97.28,97.3,97.185,97.235,334200000.0
2008-04-30 09:40:00,97.24,97.26,97.23,97.23,113400000.0
2008-04-30 09:45:00,97.23,97.23,97.14,97.18,209200000.0
2008-04-30 09:50:00,97.18,97.22,97.14,97.18,156900000.0
2008-04-30 09:55:00,97.18,97.27,97.17,97.24,260600000.0
2008-04-30 10:00:00,97.24,97.26,97.2,97.21,258600000.0
2008-04-30 10:05:00,97.21,97.23,97.15,97.155,229600000.0
2008-04-30 10:10:00,97.155,97.21,97.11,97.21,200600000.0
2008-04-30 10:15:00,97.21,97.28,97.19,97.23,244400000.0
2008-04-30 10:20:00,97.23,97.32,97.215,97.26,203300000.0
2008-04-30 10:25:00,97.26,97.28,97.195,97.21,315600000.0
2008-04-30 10:30:00,97.21,97.22,97.16,97.22,364500000.0
2008-04-30 10:35:00,97.22,97.235,97.14,97.2,288500000.0
2008-04-30 10:40:00,97.2,97.23,97.18,97.2,157300000.0
2008-04-30 10:45:00,97.2,97.23,97.18,97.2,187700000.0
2008-04-30 10:50:00,97.2,97.21,97.13,97.15,194700000.0
2008-04-30 10:55:00,97.15,97.19,97.13,97.175,201600000.0
2008-04-30 11:00:00,97.17,97.245,97.16,97.17,236800000.0
2008-04-30 11:05:00,97.165,97.24,97.14,97.24,295300000.0
2008-04-30 11:10:00,97.24,97.27,97.175,97.255,218200000.0
2008-04-30 11:15:00,97.255,97.28,97.22,97.27,129200000.0
2008-04-30 11:20:00,97.27,97.29,97.21,97.29,203400000.0
2008-04-30 11:25:00,97.29,97.305,97.2,97.24,177100000.0
2008-04-30 11:30:00,97.245,97.27,97.22,97.27,165500000.0
2008-04-30 11:35:00,97.26,97.29,97.195,97.2,178000000.0
2008-04-30 11:40:00,97.2,97.27,97.2,97.23,255100000.0
2008-04-30 11:45:00,97.23,97.29,97.22,97.24,226700000.0
2008-04-30 11:50:00,97.24,97.24,97.18,97.195,134200000.0
2008-04-30 11:55:00,97.195,97.215,97.12,97.16,237600000.0
2008-04-30 12:00:00,97.16,97.25,97.13,97.23,124700000.0
2008-04-30 12:05:00,97.24,97.26,97.195,97.23,143700000.0
2008-04-30 12:10:00,97.23,97.24,97.185,97.22,184700000.0
2008-04-30 12:15:00,97.22,97.22,97.16,97.18,146300000.0
2008-04-30 12:20:00,97.18,97.18,97.12,97.14,189100000.0
2008-04-30 12:25:00,97.14,97.17,97.095,97.16,168700000.0
2008-04-30 12:30:00,97.17,97.22,97.16,97.21,132400000.0
2008-04-30 12:35:00,97.21,97.24,97.17,97.24,153800000.0
2008-04-30 12:40:00,97.24,97.285,97.2,97.28,214200000.0
2008-04-30 12:45:00,97.28,97.29,97.2,97.23,184200000.0
2008-04-30 12:50:00,97.235,97.29,97.21,97.26,203500000.0
2008-04-30 12:55:00,97.26,97.33,97.245,97.25,183800000.0
2008-04-30 13:00:00,97.245,97.35,97.24,97.32,253100000.0
2008-04-30 13:05:00,97.32,97.35,97.29,97.32,202300000.0
2008-04-30 13:10:00,97.32,97.36,97.295,97.36,114400000.0
2008-04-30 13:15:00,97.37,97.52,97.36,97.49,283700000.0
2008-04-30 13:20:00,97.49,97.55,97.47,97.52,240200000.0
2008-04-30 13:25:00,97.52,97.52,97.485,97.49,69300000.0
2008-04-30 13:30:00,97.49,97.65,97.48,97.645,195300000.0
2008-04-30 13:35:00,97.65,97.69,97.64,97.65,252800000.0
2008-04-30 13:40:00,97.65,97.765,97.65,97.765,244500000.0
2008-04-30 13:45:00,97.77,97.8,97.71,97.71,247900000.0
2008-04-30 13:50:00,97.71,97.81,97.71,97.735,153800000.0
2008-04-30 13:55:00,97.73,97.83,97.71,97.81,257300000.0
2008-04-30 14:00:00,97.81,97.89,97.8,97.86,320000000.0
2008-04-30 14:05:00,97.86,97.94,97.86,97.92,284368000.0
2008-04-30 14:10:00,97.92,97.94,97.83,97.86,368200000.0
2008-04-30 14:15:00,97.85,98.06,97.79,97.85,548500000.0
2008-04-30 14:20:00,97.845,97.905,97.83,97.85,224900000.0
2008-04-30 14:25:00,97.86,98.025,97.81,97.995,321700000.0
2008-04-30 14:30:00,97.92,98.15,97.92,97.96,560400000.0
2008-04-30 14:35:00,97.97,98.01,97.85,97.89,321200000.0
2008-04-30 14:40:00,97.89,98.035,97.87,98.005,229600000.0
2008-04-30 14:45:00,98.01,98.07,97.99,98.025,217200000.0
2008-04-30 14:50:00,98.025,98.14,98.005,98.095,344500000.0
2008-04-30 14:55:00,98.1,98.18,98.08,98.14,243800000.0
2008-04-30 15:00:00,98.14,98.14,98.04,98.06,244700000.0
2008-04-30 15:05:00,98.06,98.14,98.045,98.06,191400000.0
2008-04-30 15:10:00,98.06,98.15,98.055,98.15,207700000.0
2008-04-30 15:15:00,98.145,98.16,98.03,98.1,291800000.0
2008-04-30 15:20:00,98.1,98.125,98.02,98.12,253500000.0
2008-04-30 15:25:00,98.12,98.13,98.07,98.12,196800000.0
2008-04-30 15:30:00,98.13,98.18,98.09,98.17,317000000.0
2008-04-30 15:35:00,98.17,98.2,98.13,98.18,230000000.0
2008-04-30 15:40:00,98.18,98.235,98.16,98.225,362000000.0
2008-04-30 15:45:00,98.225,98.26,98.14,98.18,319400000.0
2008-04-30 15:50:00,98.18,98.29,98.175,98.28,236400000.0
2008-04-30 15:55:00,98.28,98.29,98.245,98.26,322100000.0
2008-04-30 16:00:00,98.26,98.28,98.21,98.21,158200000.0
2008-04-30 16:05:00,98.21,98.3,98.21,98.29,156200000.0
2008-04-30 16:10:00,98.3,98.31,98.21,98.22,128200000.0
2008-04-30 16:15:00,98.22,98.26,98.15,98.19,204100000.0
2008-04-30 16:20:00,98.19,98.21,98.14,98.17,294400000.0
2008-04-30 16:25:00,98.175,98.3,98.17,98.26,420700000.0
2008-04-30 16:30:00,98.265,98.31,98.215,98.26,267600000.0
2008-04-30 16:35:00,98.26,98.35,98.215,98.295,294200000.0
2008-04-30 16:40:00,98.295,98.35,98.215,98.26,215800000.0
2008-04-30 16:45:00,98.26,98.32,98.205,98.21,229800000.0
2008-04-30 16:50:00,98.21,98.29,98.16,98.27,250800000.0
2008-04-30 16:55:00,98.27,98.48,98.255,98.47,365500000.0
2008-04-30 17:00:00,98.47,98.53,98.355,98.37,539100000.0
2008-04-30 17:05:00,98.38,98.51,98.355,98.48,450000000.0
2008-04-30 17:10:00,98.48,98.54,98.43,98.445,401400000.0
2008-04-30 17:15:00,98.43,98.47,98.375,98.445,379700000.0
2008-04-30 17:20:00,98.445,98.495,98.41,98.445,316700000.0
2008-04-30 17:25:00,98.44,98.44,98.37,98.37,778200000.0
2008-04-30 17:30:00,98.365,98.425,98.35,98.37,713600000.0
2008-04-30 17:35:00,98.37,98.37,98.285,98.355,539200000.0
2008-04-30 17:40:00,98.35,98.4,98.34,98.39,272400000.0
2008-04-30 17:45:00,98.38,98.465,98.37,98.44,273300000.0
2008-04-30 17:50:00,98.44,98.455,98.39,98.455,228400000.0
2008-04-30 17:55:00,98.455,98.51,98.43,98.445,263100000.0
2008-04-30 18:00:00,98.44,98.51,98.44,98.51,199700000.0
2008-04-30 18:05:00,98.5,98.52,98.47,98.48,149200000.0
2008-04-30 18:10:00,98.49,98.49,98.38,98.47,261100000.0
2008-04-30 18:15:00,98.47,98.47,98.42,98.425,106000000.0
2008-04-30 18:20:00,98.42,98.525,98.41,98.51,308600000.0
2008-04-30 18:25:00,98.51,98.565,98.485,98.565,250800000.0
2008-04-30 18:30:00,98.56,98.59,98.47,98.475,372400000.0
2008-04-30 18:35:00,98.485,98.54,98.485,98.54,78000000.0
2008-04-30 18:40:00,98.53,98.53,98.49,98.495,95800000.0
2008-04-30 18:45:00,98.495,98.5,98.435,98.455,118969000.0
2008-04-30 18:50:00,98.46,98.48,98.35,98.355,180400000.0
2008-04-30 18:55:00,98.355,98.43,98.325,98.43,234400000.0
2008-04-30 19:00:00,98.43,98.46,98.37,98.38,220100000.0
2008-04-30 19:05:00,98.38,98.41,98.38,98.38,78700000.0
2008-04-30 19:10:00,98.37,98.39,98.33,98.35,197400000.0
2008-04-30 19:15:00,98.35,98.385,98.32,98.33,208100000.0
2008-04-30 19:20:00,98.34,98.36,98.31,98.32,74300000.0
2008-04-30 19:25:00,98.32,98.33,98.265,98.29,188200000.0
2008-04-30 19:30:00,98.29,98.31,98.215,98.25,273900000.0
2008-04-30 19:35:00,98.24,98.37,98.24,98.37,231300000.0
2008-04-30 19:40:00,98.37,98.38,98.325,98.33,107400000.0
2008-04-30 19:45:00,98.33,98.33,98.28,98.33,87000000.0
2008-04-30 19:50:00,98.33,98.38,98.28,98.38,131300000.0
2008-04-30 19:55:00,98.38,98.45,98.305,98.32,138400000.0
2008-04-30 20:00:00,98.325,98.46,98.325,98.39,130100000.0
2008-04-30 20:05:00,98.4,98.5,98.395,98.5,234300000.0
2008-04-30 20:10:00,98.5,98.605,98.435,98.47,257400000.0
2008-04-30 20:15:00,98.36,98.73,98.34,98.61,593600000.0
2008-04-30 20:20:00,98.61,98.62,98.3,98.53,505500000.0
2008-04-30 20:25:00,98.53,98.66,98.4,98.64,517200000.0
2008-04-30 20:30:00,98.63,98.695,98.52,98.62,455400000.0
2008-04-30 20:35:00,98.62,98.7,98.54,98.67,267550000.0
2008-04-30 20:40:00,98.665,98.73,98.61,98.69,273650000.0
2008-04-30 20:45:00,98.68,98.77,98.565,98.62,230800000.0
2008-04-30 20:50:00,98.62,98.71,98.57,98.57,165700000.0
2008-04-30 20:55:00,98.57,98.57,98.36,98.4,222350000.0
2008-04-30 21:00:00,98.4,98.41,98.24,98.25,163400000.0
2008-04-30 21:05:00,98.26,98.37,98.205,98.29,118300000.0
2008-04-30 21:10:00,98.29,98.3,98.03,98.07,146800000.0
2008-04-30 21:15:00,98.07,98.2,98.04,98.15,171800000.0
2008-04-30 21:20:00,98.15,98.225,98.13,98.21,107100000.0
2008-04-30 21:25:00,98.21,98.21,98.09,98.095,71500000.0
2008-04-30 21:30:00,98.1,98.17,98.03,98.14,277700000.0
2008-04-30 21:35:00,98.15,98.17,98.11,98.17,49400000.0
2008-04-30 21:40:00,98.18,98.2,98.08,98.18,93600000.0
2008-04-30 21:45:00,98.18,98.21,98.14,98.21,78300000.0
2008-04-30 21:50:00,98.21,98.22,98.125,98.18,141400000.0
2008-04-30 21:55:00,98.185,98.195,98.07,98.09,133600000.0
2008-04-30 22:00:00,98.09,98.115,98.07,98.08,79400000.0
2008-04-30 22:05:00,98.08,98.08,98.06,98.08,37900000.0
2008-04-30 22:10:00,98.065,98.1,98.06,98.06,48800000.0
2008-04-30 22:15:00,98.06,98.12,98.04,98.11,41400000.0
2008-04-30 22:20:00,98.059,98.14,98.041,98.14,383800000.0
2008-04-30 22:25:00,98.14,98.14,98.09,98.09,39000000.0
2008-04-30 22:30:00,98.09,98.135,98.09,98.11,62100000.0
2008-04-30 22:35:00,98.105,98.12,98.08,98.105,52300000.0
2008-04-30 22:40:00,98.105,98.105,98.05,98.05,86000000.0
2008-04-30 22:45:00,98.05,98.05,97.98,97.995,300500000.0
2008-04-30 22:50:00,98.015,98.03,97.97,98.01,268400000.0
2008-04-30 22:55:00,98.01,98.04,98.005,98.005,165400000.0
2008-04-30 23:00:00,98.005,98.005,97.751,97.82,412200001.0
2008-04-30 23:05:00,97.82,97.86,97.72,97.82,221000000.0
2008-04-30 23:10:00,97.81,97.88,97.81,97.87,149200000.0
2008-04-30 23:15:00,97.865,97.9,97.84,97.9,256200000.0
2008-04-30 23:20:00,97.9,97.93,97.83,97.89,734800000.0
2008-04-30 23:25:00,97.89,97.9,97.87,97.9,413900000.0
2008-04-30 23:30:00,97.9,97.93,97.84,97.88,424300000.0
2008-04-30 23:35:00,97.88,97.9,97.83,97.84,255700000.0
2008-04-30 23:40:00,97.84,97.91,97.83,97.91,290800000.0
2008-04-30 23:45:00,97.92,98.08,97.92,98.045,144200000.0
2008-04-30 23:50:00,98.05,98.1,98.01,98.01,579000000.0
2008-04-30 23:55:00,97.997,98.032,97.97,97.98,726500000.0
2008-05-01 00:00:00,97.98,98.0,97.96,97.97,271700000.0
2008-05-01 00:05:00,97.97,98.015,97.96,98.015,693800000.0
2008-05-01 00:10:00,98.014,98.04,97.97,98.008,899400000.0
2008-05-01 00:15:00,98.03,98.039,97.982,98.005,283700001.0
2008-05-01 00:20:00,97.99,98.015,97.96,97.975,527200000.0
2008-05-01 00:25:00,97.975,97.98,97.92,97.94,833600000.0
2008-05-01 00:30:00,97.94,97.97,97.91,97.96,313500000.0
2008-05-01 00:35:00,97.96,98.02,97.96,98.01,183000000.0
2008-05-01 00:40:00,98.01,98.02,97.98,97.99,164000000.0
2008-05-01 00:45:00,97.99,98.01,97.98,97.98,92900000.0
2008-05-01 00:50:00,97.99,98.01,97.99,97.99,44700000.0
2008-05-01 00:55:00,97.99,98.01,97.98,97.99,125200000.0
2008-05-01 01:00:00,97.99,98.03,97.98,97.99,211300000.0
2008-05-01 01:05:00,97.99,98.02,97.98,97.99,193400000.0
2008-05-01 01:10:00,97.99,98.055,97.98,98.0,194000000.0
2008-05-01 01:15:00,98.0,98.01,97.99,97.99,69000000.0
2008-05-01 01:20:00,97.99,98.0,97.99,98.0,23400000.0
2008-05-01 01:25:00,98.0,98.02,97.99,97.99,172400000.0
2008-05-01 01:30:00,97.98,97.99,97.91,97.915,246500000.0
2008-05-01 01:35:00,97.915,97.94,97.89,97.94,362400000.0
2008-05-01 01:40:00,97.94,97.95,97.9,97.93,369900000.0
2008-05-01 01:45:00,97.93,97.98,97.91,97.93,355600000.0
2008-05-01 01:50:00,97.94,97.94,97.91,97.91,118400000.0
2008-05-01 01:55:00,97.91,97.94,97.89,97.9,635999999.0
2008-05-01 02:00:00,97.9,98.02,97.9,98.0,839800000.0
2008-05-01 02:05:00,98.0,98.0,97.96,97.97,1100500000.0
2008-05-01 02:10:00,97.97,98.04,97.97,98.0,1094200000.0
2008-05-01 02:15:00,98.0,98.02,97.91,97.92,1274600000.0
2008-05-01 02:20:00,97.92,97.96,97.9,97.92,682700000.0
2008-05-01 02:25:00,97.92,97.97,97.9,97.96,399500000.0
2008-05-01 02:30:00,97.96,98.0,97.95,97.99,1204400000.0
2008-05-01 02:35:00,97.99,98.01,97.96,98.01,1483100000.0
2008-05-01 02:40:00,98.01,98.03,97.995,98.02,742400000.0
2008-05-01 02:45:00,98.01,98.025,97.99,98.025,1503699999.0
2008-05-01 02:50:00,98.025,98.03,97.92,97.93,2158000000.0
2008-05-01 02:55:00,97.92,97.99,97.92,97.94,2098700000.0
2008-05-01 03:00:00,97.94,97.96,97.9,97.92,584500000.0
2008-05-01 03:05:00,97.92,97.92,97.78,97.8,971400000.0
2008-05-01 03:10:00,97.8,97.82,97.77,97.78,1295300000.0
2008-05-01 03:15:00,97.78,97.84,97.77,97.83,994500000.0
2008-05-01 03:20:00,97.84,97.88,97.81,97.84,1137100001.0
2008-05-01 03:25:00,97.84,97.9,97.84,97.9,489900000.0
2008-05-01 03:30:00,97.895,97.895,97.66,97.68,3881699999.0
2008-05-01 03:35:00,97.68,97.77,97.66,97.76,2439200002.0
2008-05-01 03:40:00,97.76,97.76,97.66,97.66,1414100002.0
2008-05-01 03:45:00,97.66,97.66,97.52,97.53,1977400002.0
2008-05-01 03:50:00,97.53,97.61,97.53,97.59,1259900002.0
2008-05-01 03:55:00,97.59,97.63,97.54,97.58,1992200003.0
2008-05-01 04:00:00,97.58,97.63,97.57,97.57,1277000000.0
2008-05-01 04:05:00,97.57,97.66,97.56,97.65,925899999.0
2008-05-01 04:10:00,97.65,97.69,97.64,97.65,735400000.0
2008-05-01 04:15:00,97.65,97.65,97.55,97.56,1585199993.0
2008-05-01 04:20:00,97.55,97.6,97.54,97.58,1066899998.0
2008-05-01 04:25:00,97.58,97.58,97.54,97.55,740700000.0
2008-05-01 04:30:00,97.55,97.55,97.445,97.47,1901200002.0
2008-05-01 04:35:00,97.47,97.5,97.45,97.5,1339600002.0
2008-05-01 04:40:00,97.5,97.57,97.49,97.53,1668700000.0
2008-05-01 04:45:00,97.53,97.59,97.52,97.59,764000001.0
2008-05-01 04:50:00,97.585,97.59,97.57,97.57,754500003.0
2008-05-01 04:55:00,97.57,97.58,97.479,97.54,2195800000.0
2008-05-01 05:00:00,97.54,97.54,97.51,97.53,1009599989.0
2008-05-01 05:05:00,97.53,97.53,97.51,97.53,1250299995.0
2008-05-01 05:10:00,97.53,97.55,97.48,97.49,2152200000.0
2008-05-01 05:15:00,97.49,97.55,97.48,97.52,1509200000.0
2008-05-01 05:20:00,97.52,97.53,97.49,97.51,501800000.0
2008-05-01 05:25:00,97.51,97.57,97.51,97.57,567400000.0
2008-05-01 05:30:00,97.56,97.65,97.56,97.64,1130599999.0
2008-05-01 05:35:00,97.64,97.69,97.61,97.68,1583099999.0
2008-05-01 05:40:00,97.68,97.715,97.66,97.68,1350199997.0
2008-05-01 05:45:00,97.68,97.68,97.58,97.61,1635299997.0
2008-05-01 05:50:00,97.6,97.64,97.6,97.62,1108800003.0
2008-05-01 05:55:00,97.63,97.63,97.365,97.38,3072600001.0
2008-05-01 06:00:00,97.38,97.42,97.31,97.35,2936800007.0
2008-05-01 06:05:00,97.35,97.37,97.32,97.36,1580800005.0
2008-05-01 06:10:00,97.37,97.38,97.35,97.37,1112700007.0
2008-05-01 06:15:00,97.37,97.44,97.37,97.4,1570500017.0
2008-05-01 06:20:00,97.4,97.4,97.37,97.39,941899994.0
2008-05-01 06:25:00,97.39,97.39,97.355,97.36,526100000.0
2008-05-01 06:30:00,97.36,97.38,97.34,97.35,1156500002.0
2008-05-01 06:35:00,97.35,97.37,97.26,97.28,1633400001.0
2008-05-01 06:40:00,97.29,97.33,97.26,97.31,1945400000.0
2008-05-01 06:45:00,97.3,97.32,97.285,97.3,1684399998.0
2008-05-01 06:50:00,97.3,97.385,97.3,97.36,2115899992.0
2008-05-01 06:55:00,97.36,97.41,97.36,97.38,958799992.0
2008-05-01 07:00:00,97.38,97.43,97.35,97.35,870800003.0
2008-05-01 07:05:00,97.35,97.37,97.32,97.33,1622699999.0
2008-05-01 07:10:00,97.32,97.33,97.3,97.33,2023800003.0
2008-05-01 07:15:00,97.34,97.365,97.33,97.34,1174700003.0
2008-05-01 07:20:00,97.34,97.36,97.32,97.33,1149300002.0
2008-05-01 07:25:00,97.33,97.36,97.32,97.33,1185800000.0
2008-05-01 07:30:00,97.33,97.4,97.33,97.38,1327400001.0
2008-05-01 07:35:00,97.38,97.44,97.37,97.43,1540800000.0
2008-05-01 07:40:00,97.43,97.44,97.4,97.42,1080299998.0
2008-05-01 07:45:00,97.4,97.41,97.35,97.37,1170299999.0
2008-05-01 07:50:00,97.37,97.43,97.37,97.43,1284299997.0
2008-05-01 07:55:00,97.42,97.43,97.25,97.25,2033200000.0
2008-05-01 08:00:00,97.25,97.375,97.24,97.375,1964199999.0
2008-05-01 08:05:00,97.38,97.4,97.33,97.34,1374799999.0
2008-05-01 08:10:00,97.34,97.47,97.33,97.45,1582400000.0
2008-05-01 08:15:00,97.45,97.5,97.34,97.38,2043299999.0
2008-05-01 08:20:00,97.38,97.43,97.36,97.42,885100001.0
2008-05-01 08:25:00,97.42,97.5,97.41,97.485,1158100000.0
2008-05-01 08:30:00,97.49,97.51,97.44,97.5,721300000.0
2008-05-01 08:35:00,97.505,97.61,97.49,97.54,922600000.0
2008-05-01 08:40:00,97.54,97.58,97.49,97.5,859200000.0
2008-05-01 08:45:00,97.5,97.5,97.295,97.315,915500000.0
2008-05-01 08:50:00,97.31,97.405,97.31,97.36,267200000.0
2008-05-01 08:55:00,97.365,97.405,97.35,97.38,153800000.0
2008-05-01 09:00:00,97.375,97.485,97.36,97.48,150600000.0
2008-05-01 09:05:00,97.48,97.48,97.44,97.45,209000000.0
2008-05-01 09:10:00,97.45,97.52,97.44,97.495,143200000.0
2008-05-01 09:15:00,97.49,97.51,97.435,97.48,148600000.0
2008-05-01 09:20:00,97.49,97.63,97.455,97.525,234600000.0
2008-05-01 09:25:00,97.53,97.67,97.5,97.635,669600000.0
2008-05-01 09:30:00,97.635,97.645,97.53,97.59,586600000.0
2008-05-01 09:35:00,97.6,97.6,97.45,97.5,367200000.0
2008-05-01 09:40:00,97.5,97.57,97.43,97.445,343500000.0
2008-05-01 09:45:00,97.45,97.56,97.445,97.51,181000000.0
2008-05-01 09:50:00,97.53,97.71,97.51,97.65,347900000.0
2008-05-01 09:55:00,97.65,97.695,97.525,97.63,380100000.0
2008-05-01 10:00:00,97.635,97.665,97.565,97.595,211900000.0
2008-05-01 10:05:00,97.6,97.695,97.58,97.69,242700000.0
2008-05-01 10:10:00,97.68,97.7,97.57,97.605,221600000.0
2008-05-01 10:15:00,97.605,97.685,97.59,97.66,196700000.0
2008-05-01 10:20:00,97.665,97.665,97.59,97.625,74100000.0
2008-05-01 10:25:00,97.62,97.68,97.62,97.635,184300000.0
2008-05-01 10:30:00,97.63,97.63,97.545,97.6,275600000.0
2008-05-01 10:35:00,97.6,97.62,97.525,97.575,262500000.0
2008-05-01 10:40:00,97.575,97.68,97.55,97.68,211800000.0
2008-05-01 10:45:00,97.68,97.68,97.625,97.64,166200000.0
2008-05-01 10:50:00,97.635,97.655,97.6,97.605,99100000.0
2008-05-01 10:55:00,97.6,97.6,97.455,97.515,213900000.0
2008-05-01 11:00:00,97.515,97.525,97.445,97.47,173200000.0
2008-05-01 11:05:00,97.46,97.485,97.43,97.485,187800000.0
2008-05-01 11:10:00,97.48,97.56,97.475,97.54,76400000.0
2008-05-01 11:15:00,97.545,97.57,97.53,97.57,79600000.0
2008-05-01 11:20:00,97.56,97.58,97.54,97.555,106900000.0
2008-05-01 11:25:00,97.565,97.63,97.51,97.575,234900000.0
2008-05-01 11:30:00,97.575,97.61,97.52,97.545,426000000.0
2008-05-01 11:35:00,97.545,97.665,97.52,97.63,182400000.0
2008-05-01 11:40:00,97.625,97.665,97.585,97.65,304300000.0
2008-05-01 11:45:00,97.655,97.665,97.61,97.645,179300000.0
2008-05-01 11:50:00,97.65,97.655,97.6,97.62,215300000.0
2008-05-01 11:55:00,97.62,97.62,97.575,97.59,340300000.0
2008-05-01 12:00:00,97.595,97.635,97.585,97.595,279700000.0
2008-05-01 12:05:00,97.59,97.595,97.545,97.58,198400000.0
2008-05-01 12:10:00,97.59,97.61,97.58,97.605,95900000.0
2008-05-01 12:15:00,97.61,97.63,97.585,97.63,54200000.0
2008-05-01 12:20:00,97.64,97.685,97.61,97.62,67700000.0
2008-05-01 12:25:00,97.625,97.67,97.62,97.63,57500000.0
2008-05-01 12:30:00,97.63,97.655,97.58,97.65,248300000.0
2008-05-01 12:35:00,97.645,97.73,97.62,97.72,188100000.0
2008-05-01 12:40:00,97.725,97.74,97.615,97.625,216600000.0
2008-05-01 12:45:00,97.63,97.69,97.59,97.615,263500000.0
2008-05-01 12:50:00,97.61,97.615,97.495,97.5,479100000.0
2008-05-01 12:55:00,97.5,97.525,97.44,97.525,253800000.0
2008-05-01 13:00:00,97.53,97.595,97.505,97.58,195000000.0
2008-05-01 13:05:00,97.575,97.575,97.495,97.545,133300000.0
2008-05-01 13:10:00,97.54,97.545,97.505,97.53,95300000.0
2008-05-01 13:15:00,97.525,97.61,97.505,97.605,148600000.0
2008-05-01 13:20:00,97.605,97.63,97.575,97.615,127700000.0
2008-05-01 13:25:00,97.63,97.715,97.62,97.685,231700000.0
2008-05-01 13:30:00,97.685,97.695,97.58,97.58,152700000.0
2008-05-01 13:35:00,97.58,97.62,97.55,97.58,93800000.0
2008-05-01 13:40:00,97.58,97.66,97.575,97.66,65300000.0
2008-05-01 13:45:00,97.66,97.685,97.66,97.67,53800000.0
2008-05-01 13:50:00,97.67,97.735,97.64,97.655,125300000.0
2008-05-01 13:55:00,97.66,97.7,97.615,97.69,101800000.0
2008-05-01 14:00:00,97.69,97.72,97.64,97.645,157400000.0
2008-05-01 14:05:00,97.64,97.66,97.61,97.63,106600000.0
2008-05-01 14:10:00,97.63,97.64,97.56,97.56,112100000.0
2008-05-01 14:15:00,97.56,97.61,97.56,97.565,110900000.0
2008-05-01 14:20:00,97.565,97.615,97.565,97.57,269700000.0
2008-05-01 14:25:00,97.575,97.59,97.515,97.515,443850000.0
2008-05-01 14:30:00,97.515,97.53,97.375,97.5,610150000.0
2008-05-01 14:35:00,97.51,97.52,97.375,97.47,524950000.0
2008-05-01 14:40:00,97.465,97.475,97.305,97.305,496400000.0
2008-05-01 14:45:00,97.31,97.335,97.14,97.245,593350000.0
2008-05-01 14:50:00,97.24,97.335,97.215,97.3,359350000.0
2008-05-01 14:55:00,97.3,97.375,97.25,97.25,324400000.0
2008-05-01 15:00:00,97.25,97.255,97.16,97.19,435100000.0
2008-05-01 15:05:00,97.185,97.205,97.065,97.105,426050000.0
2008-05-01 15:10:00,97.105,97.245,97.095,97.2,464100000.0
2008-05-01 15:15:00,97.205,97.23,97.155,97.215,115300000.0
2008-05-01 15:20:00,97.22,97.225,97.03,97.05,212100000.0
2008-05-01 15:25:00,97.05,97.12,97.0,97.04,168600000.0
2008-05-01 15:30:00,97.035,97.135,97.02,97.085,287500000.0
2008-05-01 15:35:00,97.09,97.095,96.905,96.91,255500000.0
2008-05-01 15:40:00,96.905,97.0,96.88,97.0,237900000.0
2008-05-01 15:45:00,97.005,97.105,96.995,97.05,324150000.0
2008-05-01 15:50:00,97.055,97.155,97.025,97.095,294050000.0
2008-05-01 15:55:00,97.1,97.115,97.015,97.015,356050000.0
2008-05-01 16:00:00,97.015,97.175,96.89,97.175,518050000.0
2008-05-01 16:05:00,97.175,97.315,97.175,97.235,463350000.0
2008-05-01 16:10:00,97.235,97.235,97.0,97.02,351500000.0
2008-05-01 16:15:00,97.02,97.06,96.98,97.04,274650000.0
2008-05-01 16:20:00,97.04,97.06,96.95,96.98,324000000.0
2008-05-01 16:25:00,96.985,97.075,96.895,97.075,342700000.0
2008-05-01 16:30:00,97.065,97.115,96.875,96.91,308300000.0
2008-05-01 16:35:00,96.91,96.93,96.795,96.795,352250000.0
2008-05-01 16:40:00,96.805,96.875,96.775,96.785,283100000.0
2008-05-01 16:45:00,96.79,96.94,96.78,96.925,348700000.0
2008-05-01 16:50:00,96.92,97.02,96.87,97.02,213100000.0
2008-05-01 16:55:00,97.015,97.06,96.97,97.045,312800000.0
2008-05-01 17:00:00,97.045,97.065,96.985,97.025,372300000.0
2008-05-01 17:05:00,97.025,97.085,96.985,97.025,496450000.0
2008-05-01 17:10:00,97.025,97.035,96.89,96.89,415000000.0
2008-05-01 17:15:00,96.895,96.995,96.895,96.975,435750000.0
2008-05-01 17:20:00,96.975,97.03,96.965,96.975,251150000.0
2008-05-01 17:25:00,96.97,97.055,96.91,96.93,295950000.0
2008-05-01 17:30:00,96.935,97.015,96.92,97.005,309050000.0
2008-05-01 17:35:00,97.01,97.05,96.985,97.01,250400000.0
2008-05-01 17:40:00,97.005,97.07,96.97,97.045,289350000.0
2008-05-01 17:45:00,97.045,97.055,97.0,97.025,180500000.0
2008-05-01 17:50:00,97.03,97.075,97.015,97.065,250000000.0
2008-05-01 17:55:00,97.065,97.125,97.055,97.115,224100000.0
2008-05-01 18:00:00,97.105,97.165,97.095,97.13,261600000.0
2008-05-01 18:05:00,97.135,97.155,97.115,97.13,397000000.0
2008-05-01 18:10:00,97.13,97.25,97.115,97.23,507700000.0
2008-05-01 18:15:00,97.23,97.305,97.2,97.265,403400000.0
2008-05-01 18:20:00,97.265,97.27,97.225,97.23,289800000.0
2008-05-01 18:25:00,97.23,97.325,97.195,97.325,181700000.0
2008-05-01 18:30:00,97.32,97.39,97.32,97.38,296050000.0
2008-05-01 18:35:00,97.385,97.395,97.295,97.36,548300000.0
2008-05-01 18:40:00,97.355,97.465,97.335,97.43,468050000.0
2008-05-01 18:45:00,97.425,97.47,97.42,97.425,372150000.0
2008-05-01 18:50:00,97.425,97.47,97.42,97.435,371500000.0
2008-05-01 18:55:00,97.435,97.495,97.405,97.41,468750000.0
2008-05-01 19:00:00,97.41,97.53,97.385,97.49,376250000.0
2008-05-01 19:05:00,97.485,97.515,97.44,97.455,287000000.0
2008-05-01 19:10:00,97.455,97.525,97.425,97.445,403800000.0
2008-05-01 19:15:00,97.45,97.575,97.435,97.46,497300000.0
2008-05-01 19:20:00,97.465,97.465,97.385,97.415,424204168.0
2008-05-01 19:25:00,97.415,97.435,97.365,97.365,430900000.0
2008-05-01 19:30:00,97.365,97.395,97.32,97.375,647100000.0
2008-05-01 19:35:00,97.375,97.395,97.305,97.345,784200000.0
2008-05-01 19:40:00,97.345,97.375,97.295,97.325,553000000.0
2008-05-01 19:45:00,97.33,97.395,97.33,97.375,378500000.0
2008-05-01 19:50:00,97.375,97.375,97.31,97.33,262500000.0
2008-05-01 19:55:00,97.335,97.345,97.275,97.295,315100000.0
2008-05-01 20:00:00,97.295,97.295,97.195,97.225,245700000.0
2008-05-01 20:05:00,97.23,97.235,97.125,97.165,423800000.0
2008-05-01 20:10:00,97.165,97.225,97.145,97.215,99000000.0
2008-05-01 20:15:00,97.205,97.275,97.195,97.275,97800000.0
2008-05-01 20:20:00,97.275,97.3,97.195,97.285,409800000.0
2008-05-01 20:25:00,97.275,97.32,97.165,97.175,412000000.0
2008-05-01 20:30:00,97.175,97.315,97.175,97.305,313500000.0
2008-05-01 20:35:00,97.305,97.38,97.305,97.355,626200000.0
2008-05-01 20:40:00,97.355,97.435,97.355,97.395,590200000.0
2008-05-01 20:45:00,97.41,97.495,97.385,97.475,502200000.0
2008-05-01 20:50:00,97.475,97.525,97.465,97.495,485500000.0
2008-05-01 20:55:00,97.485,97.485,97.385,97.41,469200000.0
2008-05-01 21:00:00,97.405,97.425,97.375,97.385,169000000.0
2008-05-01 21:05:00,97.385,97.405,97.355,97.38,154700000.0
2008-05-01 21:10:00,97.385,97.455,97.375,97.435,161800000.0
2008-05-01 21:15:00,97.435,97.515,97.435,97.495,193700000.0
2008-05-01 21:20:00,97.495,97.5,97.475,97.495,111000000.0
2008-05-01 21:25:00,97.495,97.505,97.435,97.455,228100000.0
2008-05-01 21:30:00,97.455,97.465,97.365,97.385,282600000.0
2008-05-01 21:35:00,97.385,97.41,97.37,97.385,305000000.0
2008-05-01 21:40:00,97.385,97.42,97.355,97.41,174700000.0
2008-05-01 21:45:00,97.405,97.405,97.375,97.375,205400000.0
2008-05-01 21:50:00,97.38,97.435,97.38,97.395,247200000.0
2008-05-01 21:55:00,97.4,97.515,97.385,97.47,215700000.0
2008-05-01 22:00:00,97.465,97.47,97.415,97.425,290600000.0
2008-05-01 22:05:00,97.425,97.44,97.384,97.431,329600000.0
2008-05-01 22:10:00,97.435,97.495,97.435,97.485,186000000.0
2008-05-01 22:15:00,97.485,97.525,97.465,97.525,166700000.0
2008-05-01 22:20:00,97.525,97.535,97.47,97.525,248700000.0
2008-05-01 22:25:00,97.525,97.605,97.5,97.535,241000000.0
2008-05-01 22:30:00,97.535,97.565,97.505,97.565,173000000.0
2008-05-01 22:35:00,97.565,97.565,97.505,97.535,114200000.0
2008-05-01 22:40:00,97.53,97.545,97.485,97.5,115200000.0
2008-05-01 22:45:00,97.495,97.52,97.49,97.49,60400000.0
2008-05-01 22:50:00,97.49,97.495,97.43,97.49,269500000.0
2008-05-01 22:55:00,97.495,97.51,97.485,97.485,43200000.0
2008-05-01 23:00:00,97.485,97.49,97.396,97.45,772499998.0
2008-05-01 23:05:00,97.45,97.48,97.45,97.48,40900000.0
2008-05-01 23:10:00,97.48,97.49,97.46,97.47,16900000.0
2008-05-01 23:15:00,97.47,97.49,97.38,97.43,110400000.0
2008-05-01 23:20:00,97.42,97.44,97.39,97.4,94000000.0
2008-05-01 23:25:00,97.4,97.4,97.38,97.39,127300000.0
2008-05-01 23:30:00,97.4,97.4,97.25,97.26,137600000.0
2008-05-01 23:35:00,97.26,97.3,97.24,97.262,472800000.0
2008-05-01 23:40:00,97.25,97.31,97.25,97.31,81600000.0
2008-05-01 23:45:00,97.31,97.31,97.239,97.29,216200000.0
2008-05-01 23:50:00,97.289,97.326,97.248,97.29,635800000.0
2008-05-01 23:55:00,97.29,97.29,97.24,97.28,369800000.0
2008-05-02 00:00:00,97.28,97.35,97.28,97.32,321300000.0
2008-05-02 00:05:00,97.32,97.4,97.29,97.355,767500000.0
2008-05-02 00:10:00,97.355,97.405,97.34,97.395,219600000.0
2008-05-02 00:15:00,97.4,97.46,97.4,97.44,371100000.0
2008-05-02 00:20:00,97.44,97.44,97.378,97.42,285400000.0
2008-05-02 00:25:00,97.42,97.43,97.36,97.4,380799999.0
2008-05-02 00:30:00,97.4,97.42,97.4,97.41,406399999.0
2008-05-02 00:35:00,97.41,97.45,97.4,97.44,155300000.0
2008-05-02 00:40:00,97.44,97.44,97.35,97.37,379100000.0
2008-05-02 00:45:00,97.37,97.385,97.37,97.38,312600000.0
2008-05-02 00:50:00,97.38,97.42,97.38,97.42,109200000.0
2008-05-02 00:55:00,97.42,97.45,97.42,97.425,279400000.0
2008-05-02 01:00:00,97.425,97.43,97.4,97.41,255099999.0
2008-05-02 01:05:00,97.41,97.42,97.35,97.42,584300000.0
2008-05-02 01:10:00,97.42,97.42,97.37,97.38,725000001.0
2008-05-02 01:15:00,97.38,97.38,97.35,97.365,1010000000.0
2008-05-02 01:20:00,97.365,97.37,97.31,97.31,440300000.0
2008-05-02 01:25:00,97.315,97.33,97.28,97.31,383600000.0
2008-05-02 01:30:00,97.34,97.38,97.28,97.31,473600000.0
2008-05-02 01:35:00,97.32,97.38,97.32,97.36,388100000.0
2008-05-02 01:40:00,97.36,97.38,97.35,97.38,555800000.0
2008-05-02 01:45:00,97.38,97.41,97.36,97.39,525200000.0
2008-05-02 01:50:00,97.39,97.415,97.355,97.415,375800000.0
2008-05-02 01:55:00,97.41,97.45,97.4,97.42,583600001.0
2008-05-02 02:00:00,97.42,97.46,97.41,97.45,953500004.0
2008-05-02 02:05:00,97.46,97.46,97.43,97.445,551700000.0
2008-05-02 02:10:00,97.445,97.49,97.435,97.46,837100000.0
2008-05-02 02:15:00,97.465,97.475,97.405,97.425,576400000.0
2008-05-02 02:20:00,97.425,97.44,97.405,97.425,773300000.0
2008-05-02 02:25:00,97.42,97.46,97.42,97.455,413500000.0
2008-05-02 02:30:00,97.45,97.51,97.445,97.49,1062000000.0
2008-05-02 02:35:00,97.49,97.555,97.48,97.55,739500000.0
2008-05-02 02:40:00,97.555,97.59,97.51,97.535,1821600001.0
2008-05-02 02:45:00,97.535,97.545,97.51,97.52,683900000.0
2008-05-02 02:50:00,97.52,97.54,97.49,97.51,1726200005.0
2008-05-02 02:55:00,97.51,97.54,97.47,97.48,1901700001.0
2008-05-02 03:00:00,97.48,97.495,97.43,97.43,1548400000.0
2008-05-02 03:05:00,97.43,97.49,97.42,97.48,2033200000.0
2008-05-02 03:10:00,97.47,97.52,97.39,97.4,2457300003.0
2008-05-02 03:15:00,97.4,97.51,97.345,97.47,3455600004.0
2008-05-02 03:20:00,97.47,97.5,97.45,97.47,1981800000.0
2008-05-02 03:25:00,97.47,97.51,97.33,97.35,2047300001.0
2008-05-02 03:30:00,97.395,97.71,97.395,97.52,2193099999.0
2008-05-02 03:35:00,97.515,97.64,97.51,97.62,548500000.0
2008-05-02 03:40:00,97.63,97.67,97.62,97.66,818200000.0
2008-05-02 03:45:00,97.66,97.67,97.6,97.6,1438300000.0
2008-05-02 03:50:00,97.61,97.655,97.59,97.65,1402900000.0
2008-05-02 03:55:00,97.65,97.69,97.64,97.66,926400000.0
2008-05-02 04:00:00,97.66,97.66,97.59,97.62,606400000.0
2008-05-02 04:05:00,97.62,97.64,97.62,97.63,698000000.0
2008-05-02 04:10:00,97.63,97.67,97.63,97.65,748600002.0
2008-05-02 04:15:00,97.645,97.65,97.6,97.65,454900001.0
2008-05-02 04:20:00,97.65,97.655,97.62,97.64,1154100000.0
2008-05-02 04:25:00,97.64,97.64,97.58,97.58,1002500000.0
2008-05-02 04:30:00,97.585,97.605,97.53,97.55,877800001.0
2008-05-02 04:35:00,97.55,97.55,97.52,97.53,943600000.0
2008-05-02 04:40:00,97.53,97.575,97.515,97.57,1270500000.0
2008-05-02 04:45:00,97.57,97.65,97.56,97.62,1587700000.0
2008-05-02 04:50:00,97.61,97.65,97.605,97.62,1114300000.0
2008-05-02 04:55:00,97.62,97.64,97.605,97.64,1895500000.0
2008-05-02 05:00:00,97.64,97.64,97.6,97.62,617300000.0
2008-05-02 05:05:00,97.62,97.645,97.6,97.615,1344100000.0
2008-05-02 05:10:00,97.62,97.62,97.56,97.57,1383600002.0
2008-05-02 05:15:00,97.57,97.605,97.56,97.595,1047000000.0
2008-05-02 05:20:00,97.595,97.625,97.57,97.61,756200000.0
2008-05-02 05:25:00,97.61,97.61,97.57,97.59,822900001.0
2008-05-02 05:30:00,97.59,97.61,97.56,97.575,203800000.0
2008-05-02 05:35:00,97.575,97.59,97.54,97.555,612600000.0
2008-05-02 05:40:00,97.555,97.57,97.525,97.545,278800000.0
2008-05-02 05:45:00,97.545,97.57,97.495,97.52,1074300001.0
2008-05-02 05:50:00,97.52,97.52,97.44,97.495,1122000000.0
2008-05-02 05:55:00,97.515,97.52,97.47,97.48,620300000.0
2008-05-02 06:00:00,97.48,97.56,97.465,97.55,1017700000.0
2008-05-02 06:05:00,97.55,97.58,97.545,97.58,320500000.0
2008-05-02 06:10:00,97.58,97.58,97.54,97.565,1048800000.0
2008-05-02 06:15:00,97.57,97.57,97.55,97.565,797600000.0
2008-05-02 06:20:00,97.565,97.565,97.54,97.55,828100001.0
2008-05-02 06:25:00,97.55,97.58,97.525,97.565,804500002.0
2008-05-02 06:30:00,97.565,97.575,97.535,97.56,472600000.0
2008-05-02 06:35:00,97.56,97.59,97.555,97.58,894900000.0
2008-05-02 06:40:00,97.58,97.595,97.57,97.59,283100000.0
2008-05-02 06:45:00,97.59,97.595,97.57,97.575,239000000.0
2008-05-02 06:50:00,97.575,97.595,97.54,97.545,453800000.0
2008-05-02 06:55:00,97.545,97.57,97.53,97.545,658400000.0
2008-05-02 07:00:00,97.545,97.545,97.505,97.51,384100000.0
2008-05-02 07:05:00,97.52,97.565,97.5,97.55,994800002.0
2008-05-02 07:10:00,97.55,97.65,97.54,97.6,539100000.0
2008-05-02 07:15:00,97.6,97.615,97.59,97.59,260300000.0
2008-05-02 07:20:00,97.595,97.625,97.52,97.6,751000000.0
2008-05-02 07:25:00,97.605,97.605,97.51,97.51,331700000.0
2008-05-02 07:30:00,97.51,97.515,97.45,97.465,643600000.0
2008-05-02 07:35:00,97.465,97.5,97.45,97.495,535800000.0
2008-05-02 07:40:00,97.485,97.485,97.41,97.46,247000000.0
2008-05-02 07:45:00,97.46,97.505,97.445,97.5,204800000.0
2008-05-02 07:50:00,97.5,97.515,97.47,97.515,186000000.0
2008-05-02 07:55:00,97.515,97.54,97.495,97.535,284700000.0
2008-05-02 08:00:00,97.535,97.57,97.47,97.505,911000000.0
2008-05-02 08:05:00,97.505,97.525,97.49,97.515,387100000.0
2008-05-02 08:10:00,97.515,97.545,97.485,97.54,497800000.0
2008-05-02 08:15:00,97.54,97.545,97.5,97.525,730900000.0
2008-05-02 08:20:00,97.525,97.53,97.385,97.39,423100000.0
2008-05-02 08:25:00,97.395,97.4,97.15,97.21,1539700000.0
2008-05-02 08:30:00,97.215,97.245,97.165,97.22,524000000.0
2008-05-02 08:35:00,97.225,97.275,97.2,97.275,415100000.0
2008-05-02 08:40:00,97.27,97.36,97.235,97.34,575500000.0
2008-05-02 08:45:00,97.34,97.34,97.285,97.33,145900000.0
2008-05-02 08:50:00,97.33,97.44,97.32,97.44,600100000.0
2008-05-02 08:55:00,97.44,97.49,97.39,97.45,675700000.0
2008-05-02 09:00:00,97.46,97.54,97.34,97.51,511200000.0
2008-05-02 09:05:00,97.51,97.53,97.425,97.485,496200000.0
2008-05-02 09:10:00,97.49,97.56,97.415,97.49,581700000.0
2008-05-02 09:15:00,97.49,97.51,97.43,97.48,594600000.0
2008-05-02 09:20:00,97.48,97.51,97.42,97.44,398100000.0
2008-05-02 09:25:00,97.44,97.51,97.39,97.44,463200000.0
2008-05-02 09:30:00,97.44,97.48,97.355,97.38,447800000.0
2008-05-02 09:35:00,97.38,97.41,97.34,97.345,275800000.0
2008-05-02 09:40:00,97.35,97.39,97.33,97.355,325300000.0
2008-05-02 09:45:00,97.35,97.39,97.275,97.34,528900000.0
2008-05-02 09:50:00,97.335,97.38,97.28,97.345,434600000.0
2008-05-02 09:55:00,97.35,97.39,97.325,97.35,276400000.0
2008-05-02 10:00:00,97.35,97.4,97.33,97.375,226000000.0
2008-05-02 10:05:00,97.37,97.445,97.35,97.41,251800000.0
2008-05-02 10:10:00,97.415,97.495,97.39,97.42,384300000.0
2008-05-02 10:15:00,97.415,97.445,97.4,97.43,354700000.0
2008-05-02 10:20:00,97.43,97.455,97.405,97.435,320300000.0
2008-05-02 10:25:00,97.44,97.535,97.435,97.515,648500000.0
2008-05-02 10:30:00,97.515,97.52,97.465,97.48,637600000.0
2008-05-02 10:35:00,97.485,97.54,97.455,97.48,554700000.0
2008-05-02 10:40:00,97.475,97.605,97.465,97.595,1095000000.0
2008-05-02 10:45:00,97.595,97.635,97.545,97.565,1265500000.0
2008-05-02 10:50:00,97.565,97.615,97.51,97.555,1132600000.0
2008-05-02 10:55:00,97.56,97.615,97.485,97.565,1293200000.0
2008-05-02 11:00:00,97.565,97.67,97.535,97.65,1212900000.0
2008-05-02 11:05:00,97.655,97.705,97.585,97.675,1644000000.0
2008-05-02 11:10:00,97.68,97.685,97.555,97.565,1357000000.0
2008-05-02 11:15:00,97.565,97.6,97.505,97.525,1324700000.0
2008-05-02 11:20:00,97.525,97.665,97.525,97.615,1337500000.0
2008-05-02 11:25:00,97.615,97.625,97.575,97.615,1200300000.0
2008-05-02 11:30:00,97.615,97.665,97.61,97.625,852100000.0
2008-05-02 11:35:00,97.625,97.675,97.615,97.645,764300000.0
2008-05-02 11:40:00,97.645,97.655,97.565,97.585,1029000000.0
2008-05-02 11:45:00,97.585,97.585,97.435,97.455,1092200000.0
2008-05-02 11:50:00,97.465,97.495,97.395,97.485,918000000.0
2008-05-02 11:55:00,97.485,97.525,97.475,97.495,1023000000.0
2008-05-02 12:00:00,97.5,97.62,97.495,97.615,965800000.0
2008-05-02 12:05:00,97.615,97.675,97.585,97.585,943000000.0
2008-05-02 12:10:00,97.585,97.615,97.535,97.565,1031100000.0
2008-05-02 12:15:00,97.565,97.645,97.545,97.555,780800000.0
2008-05-02 12:20:00,97.555,97.615,97.525,97.525,1446000000.0
2008-05-02 12:25:00,97.525,97.585,97.49,97.585,857800000.0
2008-05-02 12:30:00,97.585,97.605,97.495,97.585,1280700000.0
2008-05-02 12:35:00,97.585,97.64,97.575,97.605,795700000.0
2008-05-02 12:40:00,97.605,97.675,97.595,97.645,845600000.0
2008-05-02 12:45:00,97.645,97.71,97.635,97.705,1081500000.0
2008-05-02 12:50:00,97.71,97.72,97.635,97.65,395800000.0
2008-05-02 12:55:00,97.665,97.685,97.64,97.655,372800000.0
2008-05-02 13:00:00,97.66,97.685,97.62,97.655,756800000.0
2008-05-02 13:05:00,97.645,97.645,97.605,97.62,841100000.0
2008-05-02 13:10:00,97.615,97.635,97.57,97.635,507400000.0
2008-05-02 13:15:00,97.635,97.75,97.615,97.67,1283000000.0
2008-05-02 13:20:00,97.665,97.67,97.625,97.63,872700000.0
2008-05-02 13:25:00,97.63,97.75,97.63,97.745,405400000.0
2008-05-02 13:30:00,97.75,97.81,97.695,97.705,1126250000.0
2008-05-02 13:35:00,97.705,97.765,97.675,97.705,845900000.0
2008-05-02 13:40:00,97.71,97.715,97.65,97.715,973800000.0
2008-05-02 13:45:00,97.715,97.835,97.715,97.745,1124300000.0
2008-05-02 13:50:00,97.745,97.75,97.685,97.695,990400000.0
2008-05-02 13:55:00,97.695,97.705,97.655,97.655,413700000.0
2008-05-02 14:00:00,97.655,97.835,97.645,97.805,1031300000.0
2008-05-02 14:05:00,97.805,97.855,97.745,97.755,1409900000.0
2008-05-02 14:10:00,97.755,97.8,97.735,97.78,1154600000.0
2008-05-02 14:15:00,97.795,97.935,97.745,97.87,1437200000.0
2008-05-02 14:20:00,97.865,97.905,97.715,97.725,1208600000.0
2008-05-02 14:25:00,97.725,97.775,97.635,97.705,974400003.0
2008-05-02 14:30:00,97.765,98.225,97.765,98.145,905399999.0
2008-05-02 14:35:00,98.15,98.48,98.13,98.375,920800000.0
2008-05-02 14:40:00,98.375,98.515,98.335,98.51,850600000.0
2008-05-02 14:45:00,98.505,98.505,98.365,98.365,1049900000.0
2008-05-02 14:50:00,98.365,98.525,98.315,98.525,1713400000.0
2008-05-02 14:55:00,98.525,98.62,98.495,98.53,1976200000.0
2008-05-02 15:00:00,98.515,98.54,98.415,98.475,1978200000.0
2008-05-02 15:05:00,98.475,98.495,98.405,98.48,1681000000.0
2008-05-02 15:10:00,98.485,98.575,98.42,98.525,1291400000.0
2008-05-02 15:15:00,98.52,98.53,98.27,98.37,1218900000.0
2008-05-02 15:20:00,98.37,98.49,98.335,98.43,824000000.0
2008-05-02 15:25:00,98.43,98.515,98.4,98.465,1631600000.0
2008-05-02 15:30:00,98.465,98.53,98.43,98.475,1485000000.0
2008-05-02 15:35:00,98.475,98.495,98.385,98.405,1712300000.0
2008-05-02 15:40:00,98.405,98.485,98.405,98.465,1346600000.0
2008-05-02 15:45:00,98.465,98.585,98.425,98.565,1367000000.0
2008-05-02 15:50:00,98.565,98.615,98.485,98.495,1758300000.0
2008-05-02 15:55:00,98.495,98.625,98.495,98.575,1461600000.0
2008-05-02 16:00:00,98.565,98.655,98.485,98.525,1693100000.0
2008-05-02 16:05:00,98.525,98.605,98.475,98.585,1457500000.0
2008-05-02 16:10:00,98.595,98.615,98.515,98.575,1366700000.0
2008-05-02 16:15:00,98.575,98.585,98.485,98.535,1251600000.0
2008-05-02 16:20:00,98.535,98.575,98.505,98.565,1526300000.0
2008-05-02 16:25:00,98.565,98.595,98.505,98.545,1648100000.0
2008-05-02 16:30:00,98.545,98.645,98.53,98.64,995500000.0
2008-05-02 16:35:00,98.64,98.64,98.445,98.475,1129900000.0
2008-05-02 16:40:00,98.475,98.535,98.435,98.485,814250000.0
2008-05-02 16:45:00,98.485,98.735,98.47,98.595,1317000000.0
2008-05-02 16:50:00,98.595,98.665,98.565,98.665,1326200000.0
2008-05-02 16:55:00,98.665,98.665,98.605,98.655,2114300000.0
2008-05-02 17:00:00,98.645,98.745,98.635,98.695,1635300000.0
2008-05-02 17:05:00,98.69,98.765,98.665,98.665,1100700000.0
2008-05-02 17:10:00,98.675,98.735,98.655,98.73,1631600000.0
2008-05-02 17:15:00,98.73,98.755,98.615,98.63,1495200000.0
2008-05-02 17:20:00,98.63,98.675,98.575,98.6,1051600000.0
2008-05-02 17:25:00,98.6,98.615,98.555,98.57,827700000.0
2008-05-02 17:30:00,98.575,98.715,98.565,98.595,830700000.0
2008-05-02 17:35:00,98.595,98.635,98.565,98.575,815700000.0
2008-05-02 17:40:00,98.575,98.62,98.565,98.595,626700000.0
2008-05-02 17:45:00,98.595,98.655,98.585,98.655,674600000.0
2008-05-02 17:50:00,98.655,98.665,98.565,98.605,1081600000.0
2008-05-02 17:55:00,98.605,98.645,98.595,98.605,403400000.0
2008-05-02 18:00:00,98.605,98.625,98.565,98.6,606000000.0
2008-05-02 18:05:00,98.6,98.605,98.48,98.485,894400000.0
2008-05-02 18:10:00,98.49,98.515,98.465,98.495,737700000.0
2008-05-02 18:15:00,98.495,98.495,98.415,98.42,369200000.0
2008-05-02 18:20:00,98.425,98.455,98.375,98.375,424100000.0
2008-05-02 18:25:00,98.375,98.435,98.34,98.425,466000000.0
2008-05-02 18:30:00,98.425,98.425,98.385,98.385,552800000.0
2008-05-02 18:35:00,98.385,98.385,98.265,98.325,446300000.0
2008-05-02 18:40:00,98.325,98.34,98.28,98.285,395400000.0
2008-05-02 18:45:00,98.285,98.405,98.265,98.395,342200000.0
2008-05-02 18:50:00,98.395,98.455,98.385,98.415,450000000.0
2008-05-02 18:55:00,98.41,98.415,98.34,98.35,414400000.0
2008-05-02 19:00:00,98.35,98.35,98.225,98.24,446700000.0
2008-05-02 19:05:00,98.24,98.305,98.235,98.305,454600000.0
2008-05-02 19:10:00,98.31,98.35,98.31,98.335,371400000.0
2008-05-02 19:15:00,98.335,98.335,98.285,98.285,501800000.0
2008-05-02 19:20:00,98.295,98.355,98.285,98.35,326800000.0
2008-05-02 19:25:00,98.34,98.355,98.315,98.345,177200000.0
2008-05-02 19:30:00,98.345,98.35,98.295,98.315,341200000.0
2008-05-02 19:35:00,98.315,98.325,98.215,98.215,571000000.0
2008-05-02 19:40:00,98.215,98.3,98.205,98.295,327500000.0
2008-05-02 19:45:00,98.3,98.395,98.3,98.33,542200000.0
2008-05-02 19:50:00,98.325,98.405,98.305,98.38,229600000.0
2008-05-02 19:55:00,98.38,98.38,98.305,98.34,312900000.0
2008-05-02 20:00:00,98.34,98.39,98.315,98.335,402800000.0
2008-05-02 20:05:00,98.335,98.35,98.235,98.255,501700000.0
2008-05-02 20:10:00,98.255,98.335,98.255,98.325,324800000.0
2008-05-02 20:15:00,98.33,98.355,98.265,98.305,312100000.0
2008-05-02 20:20:00,98.305,98.33,98.265,98.285,254800000.0
2008-05-02 20:25:00,98.285,98.335,98.28,98.305,134600000.0
2008-05-02 20:30:00,98.305,98.345,98.295,98.315,400400000.0
2008-05-02 20:35:00,98.315,98.37,98.295,98.335,457100000.0
2008-05-02 20:40:00,98.335,98.355,98.315,98.345,402200000.0
2008-05-02 20:45:00,98.345,98.43,98.345,98.41,207000000.0
2008-05-02 20:50:00,98.405,98.44,98.39,98.43,232500000.0
2008-05-02 20:55:00,98.425,98.515,98.405,98.5,346600000.0
2008-05-02 21:00:00,98.495,98.525,98.435,98.49,379600000.0
2008-05-02 21:05:00,98.49,98.495,98.45,98.49,401300000.0
2008-05-02 21:10:00,98.49,98.57,98.455,98.57,704200000.0
2008-05-02 21:15:00,98.57,98.59,98.56,98.58,273000000.0
2008-05-02 21:20:00,98.58,98.61,98.56,98.6,172700000.0
2008-05-02 21:25:00,98.6,98.61,98.56,98.57,188700000.0
2008-05-02 21:30:00,98.57,98.63,98.56,98.62,340300000.0
2008-05-02 21:35:00,98.62,98.645,98.61,98.64,225300000.0
2008-05-02 21:40:00,98.64,98.65,98.63,98.65,105000000.0
2008-05-02 21:45:00,98.65,98.655,98.595,98.61,223200000.0
2008-05-02 21:50:00,98.61,98.61,98.57,98.575,246900000.0
2008-05-02 21:55:00,98.575,98.63,98.57,98.63,138900000.0
2008-05-02 22:00:00,98.62,98.675,98.6,98.675,260500000.0
2008-05-02 22:05:00,98.675,98.68,98.61,98.61,404100000.0
2008-05-02 22:10:00,98.62,98.63,98.6,98.62,329900000.0
2008-05-02 22:15:00,98.62,98.625,98.6,98.61,183100000.0
2008-05-02 22:20:00,98.61,98.62,98.525,98.55,273400000.0
2008-05-02 22:25:00,98.55,98.59,98.51,98.53,402600000.0
2008-05-02 22:30:00,98.54,98.57,98.53,98.55,147100000.0
2008-05-02 22:35:00,98.56,98.58,98.53,98.57,491600000.0
2008-05-02 22:40:00,98.57,98.59,98.54,98.56,278600000.0
2008-05-02 22:45:00,98.56,98.57,98.53,98.535,257200000.0
2008-05-02 22:50:00,98.53,98.55,98.52,98.53,247200000.0
2008-05-02 22:55:00,98.53,98.53,98.39,98.43,331000000.0
2008-05-04 23:00:00,98.531,98.531,98.4,98.41,333000000.0
2008-05-04 23:05:00,98.407,98.44,98.37,98.42,112000000.0
2008-05-04 23:10:00,98.43,98.441,98.37,98.392,154400000.0
2008-05-04 23:15:00,98.4,98.4,98.336,98.37,374400000.0
2008-05-04 23:20:00,98.39,98.42,98.375,98.408,285100000.0
2008-05-04 23:25:00,98.395,98.4,98.34,98.4,575600000.0
2008-05-04 23:30:00,98.405,98.423,98.39,98.402,244699999.0
2008-05-04 23:35:00,98.43,98.445,98.398,98.44,1243400000.0
2008-05-04 23:40:00,98.425,98.432,98.42,98.425,193800000.0
2008-05-04 23:45:00,98.42,98.463,98.378,98.389,296700000.0
2008-05-04 23:50:00,98.41,98.45,98.395,98.425,109000000.0
2008-05-04 23:55:00,98.435,98.435,98.355,98.415,16900000.0
2008-05-05 00:00:00,98.415,98.475,98.335,98.465,253400000.0
2008-05-05 00:05:00,98.465,98.475,98.38,98.4,386400000.0
2008-05-05 00:10:00,98.41,98.45,98.4,98.42,163500000.0
2008-05-05 00:15:00,98.42,98.44,98.38,98.41,419600000.0
2008-05-05 00:20:00,98.4,98.42,98.36,98.4,257200000.0
2008-05-05 00:25:00,98.39,98.42,98.37,98.38,249800000.0
2008-05-05 00:30:00,98.37,98.41,98.35,98.37,324900000.0
2008-05-05 00:35:00,98.37,98.38,98.34,98.36,170300000.0
2008-05-05 00:40:00,98.355,98.36,98.32,98.33,264600000.0
2008-05-05 00:45:00,98.33,98.34,98.32,98.32,98300000.0
2008-05-05 00:50:00,98.325,98.33,98.31,98.32,41900000.0
2008-05-05 00:55:00,98.32,98.37,98.31,98.33,127600000.0
2008-05-05 01:00:00,98.33,98.42,98.33,98.42,45700000.0
2008-05-05 01:05:00,98.42,98.44,98.4,98.44,206200000.0
2008-05-05 01:10:00,98.45,98.5,98.44,98.49,322800000.0
2008-05-05 01:15:00,98.5,98.54,98.49,98.53,154000000.0
2008-05-05 01:20:00,98.53,98.53,98.49,98.53,72800000.0
2008-05-05 01:25:00,98.53,98.56,98.53,98.54,170400000.0
2008-05-05 01:30:00,98.55,98.57,98.54,98.56,300000000.0
2008-05-05 01:35:00,98.56,98.58,98.55,98.55,55300000.0
2008-05-05 01:40:00,98.55,98.57,98.53,98.55,178900000.0
2008-05-05 01:45:00,98.56,98.57,98.55,98.55,289100000.0
2008-05-05 01:50:00,98.55,98.55,98.52,98.54,325400000.0
2008-05-05 01:55:00,98.525,98.54,98.47,98.48,855200001.0
2008-05-05 02:00:00,98.48,98.5,98.48,98.48,216899999.0
2008-05-05 02:05:00,98.48,98.49,98.45,98.48,314300000.0
2008-05-05 02:10:00,98.49,98.49,98.43,98.45,555900000.0
2008-05-05 02:15:00,98.45,98.47,98.435,98.44,430300000.0
2008-05-05 02:20:00,98.44,98.46,98.43,98.45,608000000.0
2008-05-05 02:25:00,98.45,98.48,98.45,98.46,389600000.0
2008-05-05 02:30:00,98.46,98.57,98.46,98.56,1102100000.0
2008-05-05 02:35:00,98.56,98.585,98.56,98.57,266200000.0
2008-05-05 02:40:00,98.57,98.6,98.55,98.55,631900000.0
2008-05-05 02:45:00,98.54,98.57,98.54,98.57,273200000.0
2008-05-05 02:50:00,98.57,98.71,98.56,98.71,1035500000.0
2008-05-05 02:55:00,98.71,98.71,98.67,98.67,957500000.0
2008-05-05 03:00:00,98.68,98.71,98.65,98.7,1175500000.0
2008-05-05 03:05:00,98.7,98.71,98.63,98.63,722300000.0
2008-05-05 03:10:00,98.63,98.63,98.585,98.6,699300000.0
2008-05-05 03:15:00,98.605,98.67,98.59,98.66,602500000.0
2008-05-05 03:20:00,98.66,98.68,98.475,98.53,1945200000.0
2008-05-05 03:25:00,98.53,98.57,98.505,98.55,1383800000.0
2008-05-05 03:30:00,98.55,98.75,98.55,98.74,1488100002.0
2008-05-05 03:35:00,98.74,98.85,98.73,98.82,2927699997.0
2008-05-05 03:40:00,98.82,98.83,98.7,98.7,1843200000.0
2008-05-05 03:45:00,98.7,98.72,98.69,98.71,893600000.0
2008-05-05 03:50:00,98.71,98.755,98.71,98.74,566400000.0
2008-05-05 03:55:00,98.74,98.74,98.71,98.72,1012800000.0
2008-05-05 04:00:00,98.72,98.74,98.7,98.74,608000000.0
2008-05-05 04:05:00,98.73,98.75,98.71,98.72,559700000.0
2008-05-05 04:10:00,98.71,98.71,98.64,98.69,531600000.0
2008-05-05 04:15:00,98.69,98.71,98.68,98.71,547999995.0
2008-05-05 04:20:00,98.71,98.73,98.7,98.72,339200000.0
2008-05-05 04:25:00,98.72,98.745,98.66,98.695,457800000.0
2008-05-05 04:30:00,98.7,98.78,98.69,98.69,797400000.0
2008-05-05 04:35:00,98.69,98.72,98.69,98.695,217900000.0
2008-05-05 04:40:00,98.7,98.715,98.69,98.7,251400000.0
2008-05-05 04:45:00,98.7,98.72,98.68,98.71,441300000.0
2008-05-05 04:50:00,98.7,98.735,98.7,98.72,441200000.0
2008-05-05 04:55:00,98.72,98.77,98.715,98.77,528200000.0
2008-05-05 05:00:00,98.765,98.775,98.74,98.76,265600000.0
2008-05-05 05:05:00,98.76,98.765,98.734,98.76,175400000.0
2008-05-05 05:10:00,98.76,98.77,98.76,98.765,28500000.0
2008-05-05 05:15:00,98.765,98.77,98.76,98.76,124700000.0
2008-05-05 05:20:00,98.76,98.78,98.76,98.78,246900000.0
2008-05-05 05:25:00,98.78,98.84,98.78,98.8,958200000.0
2008-05-05 05:30:00,98.8,98.815,98.755,98.765,337200000.0
2008-05-05 05:35:00,98.76,98.76,98.695,98.72,505900000.0
2008-05-05 05:40:00,98.72,98.72,98.69,98.71,271000000.0
2008-05-05 05:45:00,98.71,98.75,98.699,98.75,182900000.0
2008-05-05 05:50:00,98.75,98.75,98.675,98.685,243500000.0
2008-05-05 05:55:00,98.685,98.695,98.65,98.66,351100000.0
2008-05-05 06:00:00,98.655,98.655,98.61,98.63,487100000.0
2008-05-05 06:05:00,98.63,98.65,98.61,98.63,179200000.0
2008-05-05 06:10:00,98.63,98.645,98.62,98.62,262400000.0
2008-05-05 06:15:00,98.62,98.65,98.62,98.65,195600000.0
2008-05-05 06:20:00,98.655,98.685,98.64,98.67,243100000.0
2008-05-05 06:25:00,98.67,98.7,98.67,98.7,154000000.0
2008-05-05 06:30:00,98.7,98.73,98.69,98.72,297200000.0
2008-05-05 06:35:00,98.72,98.735,98.71,98.72,394100000.0
2008-05-05 06:40:00,98.72,98.795,98.72,98.78,959000000.0
2008-05-05 06:45:00,98.79,98.79,98.74,98.75,689700000.0
2008-05-05 06:50:00,98.75,98.76,98.74,98.75,136700000.0
2008-05-05 06:55:00,98.75,98.75,98.695,98.7,312800000.0
2008-05-05 07:00:00,98.705,98.77,98.705,98.77,261300000.0
2008-05-05 07:05:00,98.76,98.76,98.73,98.74,449500000.0
2008-05-05 07:10:00,98.74,98.75,98.69,98.7,783200000.0
2008-05-05 07:15:00,98.7,98.79,98.7,98.78,783100000.0
2008-05-05 07:20:00,98.78,98.97,98.78,98.95,1993500001.0
2008-05-05 07:25:00,98.95,98.96,98.905,98.96,1377000000.0
2008-05-05 07:30:00,98.965,98.98,98.925,98.95,1214000000.0
2008-05-05 07:35:00,98.935,98.945,98.875,98.905,990800000.0
2008-05-05 07:40:00,98.905,98.945,98.89,98.93,302700000.0
2008-05-05 07:45:00,98.935,98.935,98.91,98.925,157500000.0
2008-05-05 07:50:00,98.925,98.96,98.905,98.95,279200000.0
2008-05-05 07:55:00,98.95,98.985,98.925,98.93,420100000.0
2008-05-05 08:00:00,98.93,98.975,98.925,98.955,478000000.0
2008-05-05 08:05:00,98.955,98.985,98.94,98.97,385800000.0
2008-05-05 08:10:00,98.97,98.99,98.92,98.99,421800000.0
2008-05-05 08:15:00,98.99,98.99,98.915,98.955,243100000.0
2008-05-05 08:20:00,98.955,98.97,98.93,98.93,81400000.0
2008-05-05 08:25:00,98.93,98.98,98.92,98.96,89900000.0
2008-05-05 08:30:00,98.96,98.97,98.935,98.95,83600000.0
2008-05-05 08:35:00,98.95,98.96,98.86,98.865,249800000.0
2008-05-05 08:40:00,98.86,98.895,98.855,98.895,210700000.0
2008-05-05 08:45:00,98.895,98.925,98.855,98.92,280100000.0
2008-05-05 08:50:00,98.915,98.93,98.83,98.87,450400000.0
2008-05-05 08:55:00,98.87,98.93,98.86,98.915,226300000.0
2008-05-05 09:00:00,98.91,98.925,98.88,98.905,370600000.0
2008-05-05 09:05:00,98.9,98.955,98.9,98.94,215400000.0
2008-05-05 09:10:00,98.935,99.0,98.915,98.96,368200000.0
2008-05-05 09:15:00,98.97,98.98,98.92,98.965,140300000.0
2008-05-05 09:20:00,98.96,99.015,98.955,98.995,333600000.0
2008-05-05 09:25:00,99.0,99.02,98.97,99.01,316600000.0
2008-05-05 09:30:00,99.01,99.045,98.94,99.01,213400000.0
2008-05-05 09:35:00,99.01,99.025,98.965,98.99,394700000.0
2008-05-05 09:40:00,98.99,99.015,98.975,98.975,121400000.0
2008-05-05 09:45:00,98.975,99.03,98.97,99.025,134900000.0
2008-05-05 09:50:00,99.03,99.075,99.005,99.01,329300000.0
2008-05-05 09:55:00,99.01,99.03,98.985,99.0,175600000.0
2008-05-05 10:00:00,99.01,99.01,98.915,98.935,122600000.0
2008-05-05 10:05:00,98.94,99.035,98.92,99.0,80600000.0
2008-05-05 10:10:00,98.99,99.045,98.965,99.015,117100000.0
2008-05-05 10:15:00,99.01,99.03,98.97,99.005,62300000.0
2008-05-05 10:20:00,99.005,99.075,98.985,99.06,127400000.0
2008-05-05 10:25:00,99.06,99.085,99.04,99.085,149300000.0
2008-05-05 10:30:00,99.075,99.09,99.04,99.085,357600000.0
2008-05-05 10:35:00,99.08,99.125,99.075,99.105,380800000.0
2008-05-05 10:40:00,99.105,99.105,99.05,99.085,169400000.0
2008-05-05 10:45:00,99.09,99.12,99.07,99.075,253500000.0
2008-05-05 10:50:00,99.075,99.1,99.065,99.1,105000000.0
2008-05-05 10:55:00,99.1,99.13,99.085,99.11,145100000.0
2008-05-05 11:00:00,99.11,99.13,99.06,99.06,88500000.0
2008-05-05 11:05:00,99.06,99.08,99.06,99.08,42900000.0
2008-05-05 11:10:00,99.08,99.1,99.04,99.09,46800000.0
2008-05-05 11:15:00,99.1,99.135,99.09,99.12,217300000.0
2008-05-05 11:20:00,99.12,99.14,99.105,99.125,135300000.0
2008-05-05 11:25:00,99.13,99.13,99.07,99.07,186300000.0
2008-05-05 11:30:00,99.065,99.095,99.05,99.085,222200000.0
2008-05-05 11:35:00,99.085,99.1,99.06,99.085,155000000.0
2008-05-05 11:40:00,99.085,99.085,99.045,99.06,145100000.0
2008-05-05 11:45:00,99.055,99.095,99.055,99.09,85600000.0
2008-05-05 11:50:00,99.09,99.095,99.02,99.055,116100000.0
2008-05-05 11:55:00,99.055,99.055,98.945,98.965,263400000.0
2008-05-05 12:00:00,98.965,98.98,98.915,98.935,157500000.0
2008-05-05 12:05:00,98.935,98.99,98.93,98.98,63600000.0
2008-05-05 12:10:00,98.98,99.05,98.975,99.045,38200000.0
2008-05-05 12:15:00,99.055,99.06,99.02,99.025,32600000.0
2008-05-05 12:20:00,99.025,99.065,99.02,99.04,77000000.0
2008-05-05 12:25:00,99.04,99.04,98.98,99.01,103700000.0
2008-05-05 12:30:00,99.01,99.065,99.005,99.055,56300000.0
2008-05-05 12:35:00,99.05,99.055,98.99,98.99,71600000.0
2008-05-05 12:40:00,98.995,99.0,98.915,98.975,191400000.0
2008-05-05 12:45:00,98.975,99.045,98.94,99.015,152100000.0
2008-05-05 12:50:00,99.02,99.05,98.975,98.995,172400000.0
2008-05-05 12:55:00,98.995,99.085,98.995,99.005,228000000.0
2008-05-05 13:00:00,99.005,99.04,99.005,99.035,155500000.0
2008-05-05 13:05:00,99.035,99.065,98.97,98.985,359600000.0
2008-05-05 13:10:00,98.99,99.055,98.975,99.005,190700000.0
2008-05-05 13:15:00,99.005,99.06,98.99,98.99,251300000.0
2008-05-05 13:20:00,98.995,99.015,98.945,98.99,229800000.0
2008-05-05 13:25:00,98.985,99.015,98.965,99.0,105900000.0
2008-05-05 13:30:00,98.995,99.005,98.915,98.93,248500000.0
2008-05-05 13:35:00,98.935,99.0,98.93,98.985,231300000.0
2008-05-05 13:40:00,98.995,99.105,98.985,99.095,369900000.0
2008-05-05 13:45:00,99.095,99.095,99.015,99.055,219100000.0
2008-05-05 13:50:00,99.06,99.095,99.045,99.065,180000000.0
2008-05-05 13:55:00,99.07,99.095,99.015,99.085,202500000.0
2008-05-05 14:00:00,99.085,99.085,99.015,99.035,241700000.0
2008-05-05 14:05:00,99.035,99.085,99.025,99.075,188000000.0
2008-05-05 14:10:00,99.075,99.085,99.035,99.055,359400000.0
2008-05-05 14:15:00,99.055,99.065,98.92,98.955,235200000.0
2008-05-05 14:20:00,98.955,99.055,98.935,99.025,291200000.0
2008-05-05 14:25:00,99.03,99.045,98.995,99.03,188200000.0
2008-05-05 14:30:00,99.025,99.05,99.005,99.04,152700000.0
2008-05-05 14:35:00,99.045,99.125,99.03,99.1,139300000.0
2008-05-05 14:40:00,99.1,99.225,99.1,99.22,231200000.0
2008-05-05 14:45:00,99.22,99.235,99.175,99.225,159300000.0
2008-05-05 14:50:00,99.225,99.235,99.16,99.205,151200000.0
2008-05-05 14:55:00,99.215,99.24,99.185,99.205,146100000.0
2008-05-05 15:00:00,99.195,99.215,99.185,99.205,108300000.0
2008-05-05 15:05:00,99.205,99.215,99.145,99.195,139300000.0
2008-05-05 15:10:00,99.195,99.215,99.155,99.185,133900000.0
2008-05-05 15:15:00,99.185,99.19,99.125,99.155,122300000.0
2008-05-05 15:20:00,99.155,99.155,99.075,99.145,166400000.0
2008-05-05 15:25:00,99.15,99.185,99.13,99.155,141100000.0
2008-05-05 15:30:00,99.165,99.205,99.05,99.105,297000000.0
2008-05-05 15:35:00,99.105,99.185,99.105,99.12,227400000.0
2008-05-05 15:40:00,99.115,99.15,99.08,99.15,118400000.0
2008-05-05 15:45:00,99.15,99.295,99.135,99.265,219500000.0
2008-05-05 15:50:00,99.265,99.3,99.225,99.235,304400000.0
2008-05-05 15:55:00,99.235,99.265,99.185,99.245,201900000.0
2008-05-05 16:00:00,99.245,99.475,99.245,99.365,1384500000.0
2008-05-05 16:05:00,99.395,99.545,99.375,99.455,918000000.0
2008-05-05 16:10:00,99.455,99.455,99.325,99.375,1145950000.0
2008-05-05 16:15:00,99.37,99.405,99.295,99.335,382900000.0
2008-05-05 16:20:00,99.34,99.405,99.33,99.345,675000000.0
2008-05-05 16:25:00,99.35,99.395,99.315,99.345,785500000.0
2008-05-05 16:30:00,99.345,99.455,99.345,99.42,663400000.0
2008-05-05 16:35:00,99.415,99.565,99.415,99.515,402500000.0
2008-05-05 16:40:00,99.52,99.665,99.45,99.64,350800000.0
2008-05-05 16:45:00,99.635,99.675,99.585,99.615,417700000.0
2008-05-05 16:50:00,99.62,99.625,99.535,99.535,364800000.0
2008-05-05 16:55:00,99.535,99.535,99.425,99.49,200300000.0
2008-05-05 17:00:00,99.485,99.495,99.405,99.45,216800000.0
2008-05-05 17:05:00,99.455,99.465,99.305,99.31,273000000.0
2008-05-05 17:10:00,99.31,99.42,99.295,99.365,167900000.0
2008-05-05 17:15:00,99.365,99.385,99.3,99.355,266600000.0
2008-05-05 17:20:00,99.355,99.465,99.345,99.4,258100000.0
2008-05-05 17:25:00,99.395,99.43,99.36,99.41,275600000.0
2008-05-05 17:30:00,99.41,99.465,99.355,99.445,252500000.0
2008-05-05 17:35:00,99.445,99.465,99.405,99.425,219700000.0
2008-05-05 17:40:00,99.425,99.435,99.395,99.435,195200000.0
2008-05-05 17:45:00,99.445,99.465,99.39,99.395,181000000.0
2008-05-05 17:50:00,99.395,99.455,99.385,99.445,182600000.0
2008-05-05 17:55:00,99.445,99.445,99.335,99.355,242200000.0
2008-05-05 18:00:00,99.355,99.405,99.355,99.385,80900000.0
2008-05-05 18:05:00,99.385,99.415,99.37,99.405,100900000.0
2008-05-05 18:10:00,99.405,99.43,99.405,99.43,28200000.0
2008-05-05 18:15:00,99.43,99.43,99.375,99.395,78400000.0
2008-05-05 18:20:00,99.395,99.395,99.295,99.375,88600000.0
2008-05-05 18:25:00,99.375,99.38,99.32,99.38,48100000.0
2008-05-05 18:30:00,99.375,99.415,99.36,99.4,22500000.0
2008-05-05 18:35:00,99.4,99.4,99.337,99.39,47600000.0
2008-05-05 18:40:00,99.39,99.41,99.385,99.405,67900000.0
2008-05-05 18:45:00,99.405,99.445,99.385,99.44,67100000.0
2008-05-05 18:50:00,99.44,99.455,99.39,99.395,35600000.0
2008-05-05 18:55:00,99.39,99.405,99.315,99.325,86900000.0
2008-05-05 19:00:00,99.325,99.35,99.315,99.335,129900000.0
2008-05-05 19:05:00,99.33,99.365,99.33,99.36,111100000.0
2008-05-05 19:10:00,99.36,99.425,99.285,99.345,219100000.0
2008-05-05 19:15:00,99.335,99.385,99.325,99.375,129500000.0
2008-05-05 19:20:00,99.375,99.375,99.305,99.305,205000000.0
2008-05-05 19:25:00,99.305,99.335,99.285,99.32,82500000.0
2008-05-05 19:30:00,99.32,99.325,99.28,99.3,90300000.0
2008-05-05 19:35:00,99.295,99.32,99.275,99.295,108600000.0
2008-05-05 19:40:00,99.305,99.325,99.285,99.315,56600000.0
2008-05-05 19:45:00,99.32,99.335,99.275,99.275,40600000.0
2008-05-05 19:50:00,99.27,99.27,99.21,99.255,132400000.0
2008-05-05 19:55:00,99.255,99.26,99.07,99.11,131500000.0
2008-05-05 20:00:00,99.105,99.215,99.075,99.185,183800000.0
2008-05-05 20:05:00,99.185,99.225,99.145,99.155,88400000.0
2008-05-05 20:10:00,99.155,99.195,99.125,99.185,206700000.0
2008-05-05 20:15:00,99.18,99.185,99.125,99.165,101400000.0
2008-05-05 20:20:00,99.165,99.235,99.165,99.215,153200000.0
2008-05-05 20:25:00,99.215,99.235,99.18,99.225,279700000.0
2008-05-05 20:30:00,99.225,99.25,99.165,99.165,150500000.0
2008-05-05 20:35:00,99.165,99.195,99.095,99.105,142900000.0
2008-05-05 20:40:00,99.105,99.165,99.095,99.135,92000000.0
2008-05-05 20:45:00,99.13,99.185,99.115,99.18,91900000.0
2008-05-05 20:50:00,99.175,99.19,99.13,99.135,165200000.0
2008-05-05 20:55:00,99.135,99.185,99.095,99.185,108600000.0
2008-05-05 21:00:00,99.175,99.205,99.165,99.185,159400000.0
2008-05-05 21:05:00,99.185,99.255,99.15,99.165,221400000.0
2008-05-05 21:10:00,99.165,99.185,99.135,99.155,118400000.0
2008-05-05 21:15:00,99.155,99.195,99.145,99.185,128000000.0
2008-05-05 21:20:00,99.185,99.215,99.185,99.215,91300000.0
2008-05-05 21:25:00,99.215,99.215,99.165,99.205,154300000.0
2008-05-05 21:30:00,99.205,99.22,99.175,99.185,101900000.0
2008-05-05 21:35:00,99.185,99.205,99.175,99.18,81500000.0
2008-05-05 21:40:00,99.175,99.195,99.155,99.185,176800000.0
2008-05-05 21:45:00,99.185,99.195,99.165,99.185,67300000.0
2008-05-05 21:50:00,99.185,99.185,99.165,99.175,85800000.0
2008-05-05 21:55:00,99.175,99.21,99.165,99.21,127100000.0
2008-05-05 22:00:00,99.205,99.215,99.175,99.205,156000000.0
2008-05-05 22:05:00,99.21,99.21,99.185,99.195,68900000.0
2008-05-05 22:10:00,99.195,99.21,99.195,99.21,38300000.0
2008-05-05 22:15:00,99.205,99.265,99.175,99.22,123600000.0
2008-05-05 22:20:00,99.22,99.235,99.2,99.21,56500000.0
2008-05-05 22:25:00,99.205,99.235,99.195,99.225,65300000.0
2008-05-05 22:30:00,99.22,99.26,99.22,99.25,62500000.0
2008-05-05 22:35:00,99.25,99.26,99.23,99.255,73900000.0
2008-05-05 22:40:00,99.26,99.31,99.23,99.23,297600000.0
2008-05-05 22:45:00,99.235,99.28,99.235,99.24,157700000.0
2008-05-05 22:50:00,99.24,99.24,99.2,99.225,212600000.0
2008-05-05 22:55:00,99.23,99.25,99.189,99.23,207500000.0
2008-05-05 23:00:00,99.22,99.26,99.21,99.26,122200000.0
2008-05-05 23:05:00,99.25,99.28,99.202,99.202,199900000.0
2008-05-05 23:10:00,99.215,99.26,99.215,99.26,151200000.0
2008-05-05 23:15:00,99.25,99.28,99.212,99.228,108700000.0
2008-05-05 23:20:00,99.28,99.33,99.27,99.31,27800000.0
2008-05-05 23:25:00,99.31,99.31,99.27,99.27,66700000.0
2008-05-05 23:30:00,99.27,99.29,99.21,99.27,133800000.0
2008-05-05 23:35:00,99.26,99.27,99.24,99.26,56000000.0
2008-05-05 23:40:00,99.27,99.29,99.23,99.231,158100000.0
2008-05-05 23:45:00,99.28,99.31,99.27,99.27,318400000.0
2008-05-05 23:50:00,99.29,99.29,99.22,99.27,238900000.0
2008-05-05 23:55:00,99.28,99.3,99.26,99.29,135300000.0
2008-05-06 00:00:00,99.3,99.31,99.27,99.27,519600000.0
2008-05-06 00:05:00,99.27,99.27,99.2,99.22,627200000.0
2008-05-06 00:10:00,99.22,99.25,99.22,99.22,606000000.0
2008-05-06 00:15:00,99.22,99.23,99.174,99.21,451800000.0
2008-05-06 00:20:00,99.21,99.23,99.169,99.22,353800000.0
2008-05-06 00:25:00,99.22,99.22,99.19,99.2,199500000.0
2008-05-06 00:30:00,99.2,99.21,99.19,99.2,276500000.0
2008-05-06 00:35:00,99.195,99.21,99.18,99.2,311000000.0
2008-05-06 00:40:00,99.167,99.22,99.142,99.22,357200000.0
2008-05-06 00:45:00,99.22,99.23,99.21,99.22,62200000.0
2008-05-06 00:50:00,99.22,99.22,99.159,99.21,240600000.0
2008-05-06 00:55:00,99.21,99.235,99.19,99.21,331300001.0
2008-05-06 01:00:00,99.21,99.25,99.21,99.24,54400000.0
2008-05-06 01:05:00,99.23,99.27,99.22,99.25,623100000.0
2008-05-06 01:10:00,99.27,99.28,99.25,99.26,498500000.0
2008-05-06 01:15:00,99.25,99.28,99.23,99.24,936500000.0
2008-05-06 01:20:00,99.24,99.25,99.205,99.24,429100000.0
2008-05-06 01:25:00,99.25,99.275,99.21,99.25,742000000.0
2008-05-06 01:30:00,99.25,99.27,99.22,99.25,1093600000.0
2008-05-06 01:35:00,99.25,99.31,99.25,99.31,424200000.0
2008-05-06 01:40:00,99.31,99.33,99.19,99.24,1255000000.0
2008-05-06 01:45:00,99.25,99.27,99.21,99.23,593500000.0
2008-05-06 01:50:00,99.24,99.27,99.23,99.24,709300000.0
2008-05-06 01:55:00,99.24,99.28,99.22,99.28,440100000.0
2008-05-06 02:00:00,99.27,99.31,99.27,99.28,667900000.0
2008-05-06 02:05:00,99.28,99.3,99.21,99.28,1039900000.0
2008-05-06 02:10:00,99.28,99.29,99.24,99.28,445300000.0
2008-05-06 02:15:00,99.28,99.3,99.24,99.24,550000000.0
2008-05-06 02:20:00,99.24,99.27,99.21,99.23,736400000.0
2008-05-06 02:25:00,99.24,99.27,99.22,99.245,538800000.0
2008-05-06 02:30:00,99.24,99.26,99.19,99.21,949700000.0
2008-05-06 02:35:00,99.22,99.24,99.21,99.23,439500000.0
2008-05-06 02:40:00,99.23,99.24,99.21,99.24,521700000.0
2008-05-06 02:45:00,99.23,99.24,99.22,99.22,299400000.0
2008-05-06 02:50:00,99.23,99.23,99.18,99.185,827500000.0
2008-05-06 02:55:00,99.185,99.2,99.165,99.18,471700000.0
2008-05-06 03:00:00,99.18,99.18,99.11,99.12,1190500001.0
2008-05-06 03:05:00,99.13,99.14,99.07,99.085,1781900000.0
2008-05-06 03:10:00,99.085,99.15,99.07,99.13,1056600000.0
2008-05-06 03:15:00,99.13,99.14,99.07,99.14,1089700000.0
2008-05-06 03:20:00,99.14,99.15,99.07,99.07,447600000.0
2008-05-06 03:25:00,99.07,99.07,99.0,99.04,618800000.0
2008-05-06 03:30:00,99.04,99.13,99.04,99.09,665700000.0
2008-05-06 03:35:00,99.09,99.14,99.09,99.11,992100000.0
2008-05-06 03:40:00,99.12,99.12,99.08,99.11,851000000.0
2008-05-06 03:45:00,99.11,99.17,99.1,99.17,1300700008.0
2008-05-06 03:50:00,99.17,99.27,99.16,99.26,1733800001.0
2008-05-06 03:55:00,99.26,99.3,99.26,99.26,1482700000.0
2008-05-06 04:00:00,99.26,99.27,99.23,99.245,902300000.0
2008-05-06 04:05:00,99.25,99.305,99.24,99.29,520700000.0
2008-05-06 04:10:00,99.29,99.29,99.23,99.26,869300000.0
2008-05-06 04:15:00,99.26,99.27,99.165,99.205,712900000.0
2008-05-06 04:20:00,99.205,99.245,99.105,99.175,1375800000.0
2008-05-06 04:25:00,99.175,99.215,99.12,99.13,881700000.0
2008-05-06 04:30:00,99.13,99.15,99.125,99.135,342600000.0
2008-05-06 04:35:00,99.14,99.17,99.135,99.16,533200000.0
2008-05-06 04:40:00,99.16,99.19,99.15,99.185,314300000.0
2008-05-06 04:45:00,99.185,99.23,99.185,99.205,290700000.0
2008-05-06 04:50:00,99.205,99.24,99.19,99.22,547000000.0
2008-05-06 04:55:00,99.225,99.23,99.2,99.22,517500000.0
2008-05-06 05:00:00,99.22,99.22,99.195,99.21,501900000.0
2008-05-06 05:05:00,99.215,99.245,99.19,99.22,571700000.0
2008-05-06 05:10:00,99.215,99.24,99.19,99.21,207399999.0
2008-05-06 05:15:00,99.205,99.25,99.205,99.22,114000000.0
2008-05-06 05:20:00,99.225,99.225,99.2,99.21,183600000.0
2008-05-06 05:25:00,99.21,99.22,99.155,99.2,266700000.0
2008-05-06 05:30:00,99.2,99.215,99.165,99.2,194100000.0
2008-05-06 05:35:00,99.2,99.235,99.18,99.215,327700000.0
2008-05-06 05:40:00,99.215,99.25,99.215,99.235,105200000.0
2008-05-06 05:45:00,99.235,99.235,99.21,99.21,134700000.0
2008-05-06 05:50:00,99.178,99.245,99.154,99.225,170000000.0
2008-05-06 05:55:00,99.23,99.245,99.205,99.24,291300000.0
2008-05-06 06:00:00,99.24,99.255,99.22,99.235,133600000.0
2008-05-06 06:05:00,99.235,99.265,99.235,99.25,67900000.0
2008-05-06 06:10:00,99.25,99.28,99.25,99.26,68700000.0
2008-05-06 06:15:00,99.26,99.295,99.26,99.285,31900000.0
2008-05-06 06:20:00,99.285,99.335,99.275,99.285,361200000.0
2008-05-06 06:25:00,99.29,99.305,99.23,99.24,157900000.0
2008-05-06 06:30:00,99.205,99.275,98.99,99.04,546000000.0
2008-05-06 06:35:00,99.045,99.12,98.97,98.97,693900000.0
2008-05-06 06:40:00,98.97,98.995,98.905,98.98,765000000.0
2008-05-06 06:45:00,98.98,99.04,98.945,99.03,399400000.0
2008-05-06 06:50:00,99.03,99.07,99.015,99.04,733400000.0
2008-05-06 06:55:00,99.035,99.035,98.93,98.99,869299999.0
2008-05-06 07:00:00,98.985,98.995,98.92,98.98,379700000.0
2008-05-06 07:05:00,98.975,99.025,98.96,99.01,435300000.0
2008-05-06 07:10:00,99.01,99.015,98.955,98.975,277800000.0
2008-05-06 07:15:00,98.975,98.98,98.94,98.97,419400000.0
2008-05-06 07:20:00,98.96,99.07,98.955,99.05,502300000.0
2008-05-06 07:25:00,99.05,99.075,98.97,99.03,531300000.0
2008-05-06 07:30:00,99.03,99.05,98.985,99.005,291400000.0
2008-05-06 07:35:00,99.005,99.045,99.0,99.03,205600000.0
2008-05-06 07:40:00,99.035,99.07,99.015,99.06,202400000.0
2008-05-06 07:45:00,99.065,99.085,99.045,99.07,129700000.0
2008-05-06 07:50:00,99.07,99.08,99.04,99.055,112900000.0
2008-05-06 07:55:00,99.055,99.09,99.025,99.08,267300000.0
2008-05-06 08:00:00,99.085,99.13,99.05,99.08,338200000.0
2008-05-06 08:05:00,99.08,99.09,99.04,99.05,395900000.0
2008-05-06 08:10:00,99.05,99.07,99.035,99.065,467400000.0
2008-05-06 08:15:00,99.065,99.1,99.05,99.08,379800000.0
2008-05-06 08:20:00,99.08,99.11,99.045,99.055,722700000.0
2008-05-06 08:25:00,99.055,99.1,99.015,99.1,661700000.0
2008-05-06 08:30:00,99.1,99.11,99.04,99.05,264900000.0
2008-05-06 08:35:00,99.045,99.06,99.01,99.045,164400000.0
2008-05-06 08:40:00,99.045,99.11,99.03,99.075,331600000.0
2008-05-06 08:45:00,99.07,99.08,98.99,99.02,139900000.0
2008-05-06 08:50:00,99.02,99.13,99.02,99.13,260500000.0
2008-05-06 08:55:00,99.13,99.2,99.115,99.2,317400000.0
2008-05-06 09:00:00,99.2,99.21,99.12,99.17,318400000.0
2008-05-06 09:05:00,99.17,99.31,99.15,99.26,285700000.0
2008-05-06 09:10:00,99.26,99.28,99.175,99.19,307300000.0
2008-05-06 09:15:00,99.19,99.3,99.155,99.27,336600000.0
2008-05-06 09:20:00,99.27,99.29,99.24,99.24,163600000.0
2008-05-06 09:25:00,99.24,99.27,99.155,99.195,372500000.0
2008-05-06 09:30:00,99.2,99.24,99.15,99.215,306800000.0
2008-05-06 09:35:00,99.21,99.295,99.17,99.26,596200000.0
2008-05-06 09:40:00,99.255,99.26,99.21,99.255,229000000.0
2008-05-06 09:45:00,99.255,99.265,99.18,99.21,455400000.0
2008-05-06 09:50:00,99.21,99.225,99.155,99.195,349600000.0
2008-05-06 09:55:00,99.195,99.315,99.19,99.29,375500000.0
2008-05-06 10:00:00,99.285,99.355,99.255,99.315,377200000.0
2008-05-06 10:05:00,99.315,99.41,99.285,99.385,648400000.0
2008-05-06 10:10:00,99.385,99.39,99.335,99.375,652300000.0
2008-05-06 10:15:00,99.375,99.375,99.285,99.285,487000000.0
2008-05-06 10:20:00,99.285,99.295,99.19,99.215,665300000.0
2008-05-06 10:25:00,99.215,99.215,99.145,99.205,482100000.0
2008-05-06 10:30:00,99.205,99.205,99.055,99.11,721100000.0
2008-05-06 10:35:00,99.115,99.165,99.08,99.145,698000000.0
2008-05-06 10:40:00,99.145,99.195,99.095,99.115,544700000.0
2008-05-06 10:45:00,99.115,99.125,99.07,99.085,457500000.0
2008-05-06 10:50:00,99.085,99.205,99.065,99.205,802900000.0
2008-05-06 10:55:00,99.205,99.235,99.15,99.175,707600000.0
2008-05-06 11:00:00,99.165,99.165,99.085,99.105,797100000.0
2008-05-06 11:05:00,99.105,99.145,99.085,99.135,375400000.0
2008-05-06 11:10:00,99.135,99.165,99.035,99.115,806800000.0
2008-05-06 11:15:00,99.115,99.125,99.055,99.085,604100000.0
2008-05-06 11:20:00,99.085,99.15,99.075,99.09,733000000.0
2008-05-06 11:25:00,99.09,99.175,99.06,99.11,660800000.0
2008-05-06 11:30:00,99.105,99.165,99.065,99.085,560600000.0
2008-05-06 11:35:00,99.085,99.105,99.025,99.04,726500000.0
2008-05-06 11:40:00,99.04,99.065,98.99,98.99,864600000.0
2008-05-06 11:45:00,98.99,99.135,98.99,99.11,756100000.0
2008-05-06 11:50:00,99.11,99.145,99.065,99.085,619500000.0
2008-05-06 11:55:00,99.085,99.125,99.085,99.09,1029300000.0
2008-05-06 12:00:00,99.095,99.095,99.045,99.07,445300000.0
2008-05-06 12:05:00,99.065,99.085,99.0,99.035,809600000.0
2008-05-06 12:10:00,99.035,99.075,98.995,99.035,681400000.0
2008-05-06 12:15:00,99.035,99.055,98.965,99.04,686200000.0
2008-05-06 12:20:00,99.04,99.055,99.01,99.02,438400000.0
2008-05-06 12:25:00,99.02,99.06,98.995,99.035,403600000.0
2008-05-06 12:30:00,99.05,99.145,98.99,99.12,705100000.0
2008-05-06 12:35:00,99.125,99.185,99.115,99.185,705300000.0
2008-05-06 12:40:00,99.185,99.195,99.135,99.155,545000000.0
2008-05-06 12:45:00,99.155,99.21,99.14,99.155,557000000.0
2008-05-06 12:50:00,99.155,99.175,99.095,99.105,405100000.0
2008-05-06 12:55:00,99.105,99.11,99.065,99.065,343100000.0
2008-05-06 13:00:00,99.065,99.075,99.04,99.045,403200000.0
2008-05-06 13:05:00,99.045,99.065,99.025,99.03,341400000.0
2008-05-06 13:10:00,99.03,99.055,98.975,99.05,422200000.0
2008-05-06 13:15:00,99.05,99.08,99.035,99.04,520300000.0
2008-05-06 13:20:00,99.045,99.05,98.915,98.95,392300000.0
2008-05-06 13:25:00,98.955,98.955,98.825,98.83,574800000.0
2008-05-06 13:30:00,98.83,98.88,98.74,98.83,672700000.0
2008-05-06 13:35:00,98.83,98.87,98.695,98.765,387300000.0
2008-05-06 13:40:00,98.765,98.825,98.635,98.65,627700000.0
2008-05-06 13:45:00,98.655,98.73,98.64,98.71,666800000.0
2008-05-06 13:50:00,98.71,98.795,98.68,98.755,663500000.0
2008-05-06 13:55:00,98.76,98.77,98.735,98.765,653000000.0
2008-05-06 14:00:00,98.755,98.77,98.68,98.69,407700000.0
2008-05-06 14:05:00,98.695,98.7,98.545,98.55,581800000.0
2008-05-06 14:10:00,98.555,98.665,98.545,98.62,478700000.0
2008-05-06 14:15:00,98.625,98.71,98.615,98.695,408000000.0
2008-05-06 14:20:00,98.695,98.71,98.605,98.695,628500000.0
2008-05-06 14:25:00,98.685,98.785,98.675,98.75,632600000.0
2008-05-06 14:30:00,98.75,98.79,98.725,98.73,626600000.0
2008-05-06 14:35:00,98.725,98.76,98.685,98.72,535900000.0
2008-05-06 14:40:00,98.725,98.765,98.68,98.69,670800000.0
2008-05-06 14:45:00,98.69,98.835,98.69,98.81,455600000.0
2008-05-06 14:50:00,98.81,98.81,98.605,98.65,575300000.0
2008-05-06 14:55:00,98.65,98.735,98.57,98.58,501300000.0
2008-05-06 15:00:00,98.58,98.6,98.54,98.58,621300000.0
2008-05-06 15:05:00,98.575,98.62,98.53,98.6,572200000.0
2008-05-06 15:10:00,98.605,98.66,98.515,98.52,724200000.0
2008-05-06 15:15:00,98.515,98.57,98.46,98.55,764000000.0
2008-05-06 15:20:00,98.545,98.63,98.54,98.625,457100000.0
2008-05-06 15:25:00,98.62,98.65,98.61,98.635,191100000.0
2008-05-06 15:30:00,98.63,98.7,98.51,98.55,386600000.0
2008-05-06 15:35:00,98.545,98.635,98.545,98.585,617000000.0
2008-05-06 15:40:00,98.585,98.6,98.505,98.575,925500000.0
2008-05-06 15:45:00,98.575,98.6,98.49,98.58,866800000.0
2008-05-06 15:50:00,98.585,98.63,98.555,98.62,890000000.0
2008-05-06 15:55:00,98.62,98.7,98.6,98.64,572900000.0
2008-05-06 16:00:00,98.64,98.74,98.59,98.725,867700000.0
2008-05-06 16:05:00,98.725,98.79,98.66,98.725,480400000.0
2008-05-06 16:10:00,98.725,98.865,98.7,98.725,447200000.0
2008-05-06 16:15:00,98.735,98.84,98.655,98.82,817000000.0
2008-05-06 16:20:00,98.82,98.88,98.785,98.82,1022800000.0
2008-05-06 16:25:00,98.82,98.9,98.815,98.83,798900000.0
2008-05-06 16:30:00,98.835,98.835,98.725,98.75,563000000.0
2008-05-06 16:35:00,98.75,98.83,98.72,98.79,813800000.0
2008-05-06 16:40:00,98.79,98.95,98.785,98.92,634800000.0
2008-05-06 16:45:00,98.94,99.025,98.905,99.02,646700000.0
2008-05-06 16:50:00,99.025,99.055,98.985,99.04,725100000.0
2008-05-06 16:55:00,99.04,99.055,98.955,98.955,852200000.0
2008-05-06 17:00:00,98.955,98.995,98.935,98.975,858400000.0
2008-05-06 17:05:00,98.975,99.06,98.965,99.02,1005500000.0
2008-05-06 17:10:00,99.02,99.085,99.005,99.06,563100000.0
2008-05-06 17:15:00,99.06,99.1,99.01,99.03,523900000.0
2008-05-06 17:20:00,99.035,99.1,99.0,99.085,503400000.0
2008-05-06 17:25:00,99.085,99.135,99.075,99.115,461700000.0
2008-05-06 17:30:00,99.115,99.125,98.995,99.02,614000000.0
2008-05-06 17:35:00,99.02,99.085,99.0,99.065,656000000.0
2008-05-06 17:40:00,99.065,99.15,99.035,99.13,668000000.0
2008-05-06 17:45:00,99.13,99.17,99.115,99.15,595400000.0
2008-05-06 17:50:00,99.15,99.155,99.095,99.115,787900000.0
2008-05-06 17:55:00,99.115,99.13,99.055,99.105,896200000.0
2008-05-06 18:00:00,99.105,99.235,99.09,99.22,722100000.0
2008-05-06 18:05:00,99.22,99.24,99.145,99.22,456600000.0
2008-05-06 18:10:00,99.22,99.255,99.2,99.225,341800000.0
2008-05-06 18:15:00,99.225,99.235,99.185,99.22,339500000.0
2008-05-06 18:20:00,99.22,99.28,99.21,99.265,380300000.0
2008-05-06 18:25:00,99.265,99.32,99.235,99.245,498000000.0
2008-05-06 18:30:00,99.24,99.29,99.23,99.26,398000000.0
2008-05-06 18:35:00,99.26,99.295,99.23,99.255,280100000.0
2008-05-06 18:40:00,99.255,99.34,99.25,99.315,520700000.0
2008-05-06 18:45:00,99.32,99.375,99.315,99.33,315400000.0
2008-05-06 18:50:00,99.33,99.44,99.325,99.42,567000000.0
2008-05-06 18:55:00,99.42,99.44,99.38,99.385,374300000.0
2008-05-06 19:00:00,99.385,99.445,99.385,99.39,414900000.0
2008-05-06 19:05:00,99.385,99.42,99.355,99.405,312600000.0
2008-05-06 19:10:00,99.41,99.44,99.37,99.38,258700000.0
2008-05-06 19:15:00,99.38,99.44,99.38,99.44,281900000.0
2008-05-06 19:20:00,99.445,99.46,99.385,99.39,385600000.0
2008-05-06 19:25:00,99.39,99.4,99.365,99.37,286800000.0
2008-05-06 19:30:00,99.375,99.38,99.285,99.285,299500000.0
2008-05-06 19:35:00,99.285,99.34,99.28,99.34,200300000.0
2008-05-06 19:40:00,99.34,99.35,99.3,99.335,391300000.0
2008-05-06 19:45:00,99.34,99.365,99.245,99.275,517000000.0
2008-05-06 19:50:00,99.275,99.36,99.265,99.36,424500000.0
2008-05-06 19:55:00,99.35,99.37,99.31,99.31,190700000.0
2008-05-06 20:00:00,99.31,99.33,99.19,99.225,376500000.0
2008-05-06 20:05:00,99.225,99.24,99.18,99.19,318300000.0
2008-05-06 20:10:00,99.19,99.255,99.18,99.245,228700000.0
2008-05-06 20:15:00,99.245,99.265,99.195,99.255,311700000.0
2008-05-06 20:20:00,99.255,99.27,99.225,99.27,223800000.0
2008-05-06 20:25:00,99.27,99.29,99.255,99.275,92200000.0
2008-05-06 20:30:00,99.275,99.295,99.265,99.29,173600000.0
2008-05-06 20:35:00,99.29,99.31,99.27,99.275,197300000.0
2008-05-06 20:40:00,99.275,99.275,99.225,99.255,217200000.0
2008-05-06 20:45:00,99.255,99.335,99.255,99.325,237900000.0
2008-05-06 20:50:00,99.325,99.425,99.325,99.37,480100000.0
2008-05-06 20:55:00,99.365,99.485,99.35,99.455,616000000.0
2008-05-06 21:00:00,99.465,99.465,99.39,99.44,322000000.0
2008-05-06 21:05:00,99.445,99.465,99.43,99.44,185800000.0
2008-05-06 21:10:00,99.44,99.48,99.43,99.48,196800000.0
2008-05-06 21:15:00,99.49,99.49,99.46,99.465,249700000.0
2008-05-06 21:20:00,99.46,99.47,99.425,99.46,203500000.0
2008-05-06 21:25:00,99.46,99.475,99.455,99.475,91600000.0
2008-05-06 21:30:00,99.475,99.515,99.47,99.49,261900000.0
2008-05-06 21:35:00,99.49,99.53,99.455,99.47,352600000.0
2008-05-06 21:40:00,99.47,99.55,99.465,99.52,337800000.0
2008-05-06 21:45:00,99.52,99.63,99.505,99.515,317100000.0
2008-05-06 21:50:00,99.515,99.52,99.43,99.44,253200000.0
2008-05-06 21:55:00,99.44,99.465,99.42,99.46,103100000.0
2008-05-06 22:00:00,99.465,99.485,99.44,99.485,156600000.0
2008-05-06 22:05:00,99.475,99.555,99.475,99.555,93000000.0
2008-05-06 22:10:00,99.55,99.575,99.55,99.555,103800000.0
2008-05-06 22:15:00,99.56,99.565,99.53,99.56,42700000.0
2008-05-06 22:20:00,99.508,99.595,99.508,99.595,215800000.0
2008-05-06 22:25:00,99.59,99.605,99.555,99.555,159200000.0
2008-05-06 22:30:00,99.555,99.56,99.525,99.545,62400000.0
2008-05-06 22:35:00,99.545,99.595,99.54,99.595,62500000.0
2008-05-06 22:40:00,99.59,99.59,99.55,99.555,58000000.0
2008-05-06 22:45:00,99.56,99.56,99.44,99.44,191800000.0
2008-05-06 22:50:00,99.44,99.5,99.44,99.48,269700000.0
2008-05-06 22:55:00,99.48,99.51,99.48,99.48,117400000.0
2008-05-06 23:00:00,99.48,99.494,99.324,99.43,589200000.0
2008-05-06 23:05:00,99.43,99.54,99.33,99.54,312200000.0
2008-05-06 23:10:00,99.54,99.56,99.5,99.53,153400000.0
2008-05-06 23:15:00,99.53,99.59,99.51,99.52,184799998.0
2008-05-06 23:20:00,99.52,99.54,99.44,99.465,240000000.0
2008-05-06 23:25:00,99.478,99.5,99.4,99.42,519600001.0
2008-05-06 23:30:00,99.42,99.5,99.42,99.464,177299999.0
2008-05-06 23:35:00,99.48,99.49,99.415,99.415,641899996.0
2008-05-06 23:40:00,99.42,99.46,99.42,99.45,170200000.0
2008-05-06 23:45:00,99.44,99.49,99.44,99.46,190000000.0
2008-05-06 23:50:00,99.45,99.45,99.44,99.44,54300000.0
2008-05-06 23:55:00,99.403,99.46,99.403,99.46,315700000.0
2008-05-07 00:00:00,99.46,99.56,99.46,99.53,197500000.0
2008-05-07 00:05:00,99.52,99.555,99.435,99.48,272000001.0
2008-05-07 00:10:00,99.458,99.51,99.438,99.49,636100001.0
2008-05-07 00:15:00,99.5,99.5,99.47,99.47,99100000.0
2008-05-07 00:20:00,99.47,99.49,99.455,99.46,330300000.0
2008-05-07 00:25:00,99.46,99.5,99.46,99.475,325500000.0
2008-05-07 00:30:00,99.48,99.54,99.46,99.48,910400000.0
2008-05-07 00:35:00,99.48,99.53,99.47,99.53,657900000.0
2008-05-07 00:40:00,99.53,99.53,99.465,99.48,472700000.0
2008-05-07 00:45:00,99.485,99.5,99.455,99.46,308300000.0
2008-05-07 00:50:00,99.46,99.48,99.45,99.45,510500000.0
2008-05-07 00:55:00,99.45,99.455,99.43,99.44,865000000.0
2008-05-07 01:00:00,99.44,99.5,99.43,99.5,1136300000.0
2008-05-07 01:05:00,99.5,99.52,99.465,99.47,836200000.0
2008-05-07 01:10:00,99.475,99.51,99.45,99.51,990500000.0
2008-05-07 01:15:00,99.51,99.52,99.49,99.51,446900000.0
2008-05-07 01:20:00,99.51,99.58,99.51,99.55,1708200000.0
2008-05-07 01:25:00,99.55,99.55,99.53,99.55,968400000.0
2008-05-07 01:30:00,99.55,99.58,99.55,99.58,449100000.0
2008-05-07 01:35:00,99.56,99.63,99.56,99.62,293300000.0
2008-05-07 01:40:00,99.61,99.63,99.59,99.62,834500000.0
2008-05-07 01:45:00,99.62,99.635,99.575,99.59,832600000.0
2008-05-07 01:50:00,99.59,99.6,99.56,99.56,515100000.0
2008-05-07 01:55:00,99.565,99.63,99.565,99.61,686400000.0
2008-05-07 02:00:00,99.615,99.62,99.55,99.55,1046000000.0
2008-05-07 02:05:00,99.55,99.59,99.54,99.59,1154700000.0
2008-05-07 02:10:00,99.59,99.61,99.53,99.59,1633200000.0
2008-05-07 02:15:00,99.59,99.6,99.54,99.57,982300000.0
2008-05-07 02:20:00,99.57,99.605,99.555,99.57,836700000.0
2008-05-07 02:25:00,99.575,99.62,99.57,99.605,256000000.0
2008-05-07 02:30:00,99.605,99.615,99.57,99.58,404600000.0
2008-05-07 02:35:00,99.58,99.6,99.56,99.57,771600000.0
2008-05-07 02:40:00,99.57,99.63,99.57,99.6,516600000.0
2008-05-07 02:45:00,99.6,99.61,99.57,99.57,556100000.0
2008-05-07 02:50:00,99.57,99.57,99.48,99.48,1129000000.0
2008-05-07 02:55:00,99.49,99.53,99.48,99.51,834899999.0
2008-05-07 03:00:00,99.51,99.515,99.48,99.49,295500000.0
2008-05-07 03:05:00,99.49,99.53,99.48,99.5,652100000.0
2008-05-07 03:10:00,99.5,99.55,99.48,99.5,749800000.0
2008-05-07 03:15:00,99.5,99.535,99.48,99.485,686800000.0
2008-05-07 03:20:00,99.49,99.495,99.45,99.455,289000000.0
2008-05-07 03:25:00,99.455,99.47,99.405,99.41,529600000.0
2008-05-07 03:30:00,99.41,99.46,99.39,99.45,1183200000.0
2008-05-07 03:35:00,99.45,99.5,99.45,99.5,638900000.0
2008-05-07 03:40:00,99.49,99.51,99.45,99.47,513900000.0
2008-05-07 03:45:00,99.48,99.49,99.455,99.46,254600000.0
2008-05-07 03:50:00,99.425,99.45,99.405,99.45,583900000.0
2008-05-07 03:55:00,99.45,99.45,99.4,99.41,1254199998.0
2008-05-07 04:00:00,99.42,99.45,99.42,99.44,1229700000.0
2008-05-07 04:05:00,99.44,99.44,99.4,99.42,834800001.0
2008-05-07 04:10:00,99.42,99.45,99.4,99.43,1355299999.0
2008-05-07 04:15:00,99.43,99.45,99.4,99.43,843700000.0
2008-05-07 04:20:00,99.43,99.43,99.4,99.42,777100000.0
2008-05-07 04:25:00,99.42,99.45,99.39,99.39,666300000.0
2008-05-07 04:30:00,99.39,99.42,99.36,99.38,418100000.0
2008-05-07 04:35:00,99.38,99.38,99.29,99.35,1436200000.0
2008-05-07 04:40:00,99.36,99.37,99.32,99.32,721300000.0
2008-05-07 04:45:00,99.32,99.32,99.21,99.21,1522700000.0
2008-05-07 04:50:00,99.21,99.25,99.155,99.25,964100000.0
2008-05-07 04:55:00,99.25,99.27,99.225,99.25,766499999.0
2008-05-07 05:00:00,99.26,99.32,99.26,99.32,1263199999.0
2008-05-07 05:05:00,99.32,99.32,99.29,99.3,505800000.0
2008-05-07 05:10:00,99.3,99.33,99.3,99.31,719900000.0
2008-05-07 05:15:00,99.31,99.31,99.25,99.27,756399999.0
2008-05-07 05:20:00,99.27,99.32,99.25,99.32,423100000.0
2008-05-07 05:25:00,99.27,99.37,99.27,99.31,933300000.0
2008-05-07 05:30:00,99.32,99.33,99.29,99.29,724799999.0
2008-05-07 05:35:00,99.29,99.33,99.28,99.32,451400000.0
2008-05-07 05:40:00,99.32,99.32,99.28,99.31,514200000.0
2008-05-07 05:45:00,99.31,99.33,99.27,99.29,814800000.0
2008-05-07 05:50:00,99.3,99.31,99.2,99.24,1451299999.0
2008-05-07 05:55:00,99.24,99.3,99.23,99.29,1379700000.0
2008-05-07 06:00:00,99.29,99.32,99.29,99.32,892400000.0
2008-05-07 06:05:00,99.32,99.33,99.3,99.32,588700000.0
2008-05-07 06:10:00,99.32,99.34,99.32,99.32,1004200000.0
2008-05-07 06:15:00,99.32,99.33,99.265,99.27,1030400000.0
2008-05-07 06:20:00,99.28,99.28,99.24,99.26,914900000.0
2008-05-07 06:25:00,99.27,99.3,99.24,99.29,1085300000.0
2008-05-07 06:30:00,99.29,99.31,99.26,99.27,902399998.0
2008-05-07 06:35:00,99.28,99.28,99.16,99.175,1321400000.0
2008-05-07 06:40:00,99.17,99.2,99.17,99.2,483900000.0
2008-05-07 06:45:00,99.2,99.3,99.2,99.27,483000000.0
2008-05-07 06:50:00,99.27,99.33,99.27,99.3,881400000.0
2008-05-07 06:55:00,99.3,99.31,99.28,99.31,397700000.0
2008-05-07 07:00:00,99.31,99.31,99.26,99.27,480400000.0
2008-05-07 07:05:00,99.27,99.33,99.26,99.31,758500000.0
2008-05-07 07:10:00,99.31,99.33,99.275,99.31,592600000.0
2008-05-07 07:15:00,99.31,99.32,99.25,99.28,836400001.0
2008-05-07 07:20:00,99.29,99.3,99.27,99.3,1199400003.0
2008-05-07 07:25:00,99.3,99.32,99.27,99.27,505499994.0
2008-05-07 07:30:00,99.27,99.27,99.21,99.25,743799999.0
2008-05-07 07:35:00,99.255,99.265,99.16,99.24,1254700000.0
2008-05-07 07:40:00,99.24,99.27,99.18,99.22,1394100000.0
2008-05-07 07:45:00,99.21,99.27,99.205,99.24,747400000.0
2008-05-07 07:50:00,99.24,99.3,99.15,99.2,980400000.0
2008-05-07 07:55:00,99.2,99.25,99.16,99.25,1892100004.0
2008-05-07 08:00:00,99.24,99.305,99.24,99.3,2282699998.0
2008-05-07 08:05:00,99.3,99.38,99.29,99.335,1527599999.0
2008-05-07 08:10:00,99.33,99.36,99.3,99.31,1851799998.0
2008-05-07 08:15:00,99.31,99.32,99.26,99.28,1925099998.0
2008-05-07 08:20:00,99.28,99.36,99.24,99.33,2456500000.0
2008-05-07 08:25:00,99.34,99.39,99.33,99.355,2500499997.0
2008-05-07 08:30:00,99.35,99.4,99.335,99.385,174100000.0
2008-05-07 08:35:00,99.385,99.41,99.315,99.39,307000000.0
2008-05-07 08:40:00,99.39,99.42,99.34,99.395,153700000.0
2008-05-07 08:45:00,99.39,99.45,99.34,99.4,141800000.0
2008-05-07 08:50:00,99.41,99.45,99.38,99.39,95500000.0
2008-05-07 08:55:00,99.395,99.43,99.26,99.38,177100000.0
2008-05-07 09:00:00,99.38,99.38,99.32,99.345,156100000.0
2008-05-07 09:05:00,99.35,99.385,99.32,99.35,153300000.0
2008-05-07 09:10:00,99.35,99.425,99.34,99.4,142500000.0
2008-05-07 09:15:00,99.4,99.45,99.36,99.37,135300000.0
2008-05-07 09:20:00,99.37,99.48,99.36,99.48,140100000.0
2008-05-07 09:25:00,99.48,99.48,99.385,99.43,188400000.0
2008-05-07 09:30:00,99.43,99.43,99.36,99.39,89900000.0
2008-05-07 09:35:00,99.385,99.445,99.365,99.43,198600000.0
2008-05-07 09:40:00,99.43,99.46,99.4,99.425,179500000.0
2008-05-07 09:45:00,99.425,99.425,99.355,99.355,247000000.0
2008-05-07 09:50:00,99.36,99.475,99.36,99.46,184300000.0
2008-05-07 09:55:00,99.465,99.495,99.455,99.475,81400000.0
2008-05-07 10:00:00,99.475,99.685,99.475,99.635,303700000.0
2008-05-07 10:05:00,99.635,99.655,99.605,99.605,155900000.0
2008-05-07 10:10:00,99.605,99.625,99.58,99.595,109200000.0
2008-05-07 10:15:00,99.595,99.63,99.555,99.61,281900000.0
2008-05-07 10:20:00,99.62,99.655,99.595,99.6,306300000.0
2008-05-07 10:25:00,99.6,99.655,99.585,99.655,215100000.0
2008-05-07 10:30:00,99.655,99.655,99.575,99.595,126300000.0
2008-05-07 10:35:00,99.595,99.595,99.51,99.55,343700000.0
2008-05-07 10:40:00,99.555,99.555,99.52,99.545,76700000.0
2008-05-07 10:45:00,99.55,99.695,99.545,99.675,135200000.0
2008-05-07 10:50:00,99.67,99.685,99.54,99.63,215000000.0
2008-05-07 10:55:00,99.63,99.635,99.565,99.565,142800000.0
2008-05-07 11:00:00,99.555,99.685,99.45,99.665,197500000.0
2008-05-07 11:05:00,99.665,99.665,99.54,99.595,167600000.0
2008-05-07 11:10:00,99.605,99.675,99.585,99.615,199000000.0
2008-05-07 11:15:00,99.615,99.635,99.575,99.615,134600000.0
2008-05-07 11:20:00,99.615,99.64,99.58,99.595,139900000.0
2008-05-07 11:25:00,99.595,99.645,99.57,99.645,133800000.0
2008-05-07 11:30:00,99.645,99.655,99.595,99.605,60300000.0
2008-05-07 11:35:00,99.605,99.655,99.595,99.645,70500000.0
2008-05-07 11:40:00,99.645,99.665,99.59,99.605,134400000.0
2008-05-07 11:45:00,99.61,99.62,99.575,99.595,98100000.0
2008-05-07 11:50:00,99.595,99.605,99.565,99.595,49500000.0
2008-05-07 11:55:00,99.595,99.685,99.595,99.61,112100000.0
2008-05-07 12:00:00,99.62,99.725,99.57,99.675,259100000.0
2008-05-07 12:05:00,99.685,99.705,99.585,99.585,223700000.0
2008-05-07 12:10:00,99.585,99.69,99.575,99.625,159600000.0
2008-05-07 12:15:00,99.625,99.69,99.585,99.675,112500000.0
2008-05-07 12:20:00,99.685,99.735,99.66,99.695,108800000.0
2008-05-07 12:25:00,99.695,99.765,99.685,99.735,134000000.0
2008-05-07 12:30:00,99.735,99.74,99.68,99.705,105600000.0
2008-05-07 12:35:00,99.71,99.715,99.665,99.705,70900000.0
2008-05-07 12:40:00,99.71,99.735,99.675,99.715,86800000.0
2008-05-07 12:45:00,99.715,99.745,99.705,99.715,52100000.0
2008-05-07 12:50:00,99.725,99.75,99.68,99.695,87600000.0
2008-05-07 12:55:00,99.695,99.73,99.68,99.73,44900000.0
2008-05-07 13:00:00,99.725,99.755,99.68,99.7,125700000.0
2008-05-07 13:05:00,99.705,99.75,99.695,99.705,90700000.0
2008-05-07 13:10:00,99.705,99.705,99.64,99.655,64800000.0
2008-05-07 13:15:00,99.665,99.755,99.665,99.755,65100000.0
2008-05-07 13:20:00,99.755,99.785,99.71,99.71,81700000.0
2008-05-07 13:25:00,99.71,99.81,99.71,99.8,140900000.0
2008-05-07 13:30:00,99.8,99.83,99.775,99.775,135900000.0
2008-05-07 13:35:00,99.77,99.795,99.74,99.775,105400000.0
2008-05-07 13:40:00,99.775,99.8,99.665,99.675,117700000.0
2008-05-07 13:45:00,99.675,99.695,99.62,99.62,92700000.0
2008-05-07 13:50:00,99.625,99.675,99.61,99.635,76400000.0
2008-05-07 13:55:00,99.635,99.64,99.585,99.595,98800000.0
2008-05-07 14:00:00,99.595,99.675,99.595,99.675,60600000.0
2008-05-07 14:05:00,99.675,99.675,99.595,99.625,98900000.0
2008-05-07 14:10:00,99.635,99.645,99.61,99.625,106000000.0
2008-05-07 14:15:00,99.63,99.63,99.525,99.565,157200000.0
2008-05-07 14:20:00,99.56,99.61,99.545,99.57,143000000.0
2008-05-07 14:25:00,99.575,99.615,99.54,99.565,108600000.0
2008-05-07 14:30:00,99.57,99.765,99.57,99.75,173300000.0
2008-05-07 14:35:00,99.755,99.78,99.705,99.74,165100000.0
2008-05-07 14:40:00,99.735,99.775,99.7,99.725,140500000.0
2008-05-07 14:45:00,99.725,99.74,99.645,99.655,175700000.0
2008-05-07 14:50:00,99.655,99.725,99.645,99.705,137400000.0
2008-05-07 14:55:00,99.705,99.75,99.695,99.725,81900000.0
2008-05-07 15:00:00,99.725,99.73,99.63,99.645,142400000.0
2008-05-07 15:05:00,99.645,99.695,99.625,99.685,149500000.0
2008-05-07 15:10:00,99.685,99.735,99.675,99.675,132200000.0
2008-05-07 15:15:00,99.675,99.675,99.6,99.61,106800000.0
2008-05-07 15:20:00,99.61,99.62,99.57,99.595,74100000.0
2008-05-07 15:25:00,99.595,99.64,99.565,99.63,107800000.0
2008-05-07 15:30:00,99.63,99.645,99.545,99.605,197200000.0
2008-05-07 15:35:00,99.605,99.625,99.485,99.505,192200000.0
2008-05-07 15:40:00,99.51,99.545,99.42,99.52,205000000.0
2008-05-07 15:45:00,99.52,99.615,99.49,99.6,204000000.0
2008-05-07 15:50:00,99.595,99.635,99.565,99.585,192500000.0
2008-05-07 15:55:00,99.585,99.585,99.465,99.465,163900000.0
2008-05-07 16:00:00,99.47,99.535,99.415,99.475,308500000.0
2008-05-07 16:05:00,99.475,99.475,99.355,99.375,218200000.0
2008-05-07 16:10:00,99.375,99.42,99.365,99.405,177300000.0
2008-05-07 16:15:00,99.395,99.4,99.28,99.295,236900000.0
2008-05-07 16:20:00,99.29,99.34,99.28,99.305,214900000.0
2008-05-07 16:25:00,99.305,99.385,99.255,99.365,209600000.0
2008-05-07 16:30:00,99.365,99.485,99.355,99.45,310000000.0
2008-05-07 16:35:00,99.445,99.45,99.37,99.405,204500000.0
2008-05-07 16:40:00,99.41,99.57,99.405,99.525,244900000.0
2008-05-07 16:45:00,99.525,99.57,99.475,99.485,225600000.0
2008-05-07 16:50:00,99.485,99.505,99.455,99.455,225400000.0
2008-05-07 16:55:00,99.455,99.51,99.425,99.465,286000000.0
2008-05-07 17:00:00,99.47,99.495,99.315,99.365,260100000.0
2008-05-07 17:05:00,99.365,99.445,99.325,99.425,226800000.0
2008-05-07 17:10:00,99.43,99.46,99.395,99.405,166900000.0
2008-05-07 17:15:00,99.405,99.41,99.355,99.405,179300000.0
2008-05-07 17:20:00,99.405,99.43,99.38,99.395,112500000.0
2008-05-07 17:25:00,99.395,99.435,99.325,99.335,126000000.0
2008-05-07 17:30:00,99.335,99.335,99.265,99.265,152500000.0
2008-05-07 17:35:00,99.27,99.285,99.225,99.285,147700000.0
2008-05-07 17:40:00,99.285,99.315,99.255,99.275,103800000.0
2008-05-07 17:45:00,99.275,99.305,99.245,99.29,171100000.0
2008-05-07 17:50:00,99.285,99.29,99.12,99.16,166700000.0
2008-05-07 17:55:00,99.16,99.235,99.16,99.215,186000000.0
2008-05-07 18:00:00,99.215,99.235,99.19,99.21,108200000.0
2008-05-07 18:05:00,99.215,99.325,99.215,99.285,128200000.0
2008-05-07 18:10:00,99.295,99.315,99.285,99.3,68900000.0
2008-05-07 18:15:00,99.305,99.36,99.3,99.345,70500000.0
2008-05-07 18:20:00,99.345,99.345,99.29,99.295,64400000.0
2008-05-07 18:25:00,99.295,99.305,99.25,99.295,55800000.0
2008-05-07 18:30:00,99.3,99.375,99.29,99.36,87100000.0
2008-05-07 18:35:00,99.365,99.395,99.345,99.365,64200000.0
2008-05-07 18:40:00,99.365,99.39,99.31,99.38,111600000.0
2008-05-07 18:45:00,99.38,99.45,99.35,99.42,97900000.0
2008-05-07 18:50:00,99.42,99.44,99.395,99.41,47800000.0
2008-05-07 18:55:00,99.415,99.425,99.355,99.365,60000000.0
2008-05-07 19:00:00,99.355,99.43,99.35,99.425,99000000.0
2008-05-07 19:05:00,99.43,99.44,99.25,99.26,127900000.0
2008-05-07 19:10:00,99.255,99.27,99.23,99.25,91300000.0
2008-05-07 19:15:00,99.255,99.3,99.24,99.275,98300000.0
2008-05-07 19:20:00,99.275,99.33,99.265,99.295,75100000.0
2008-05-07 19:25:00,99.3,99.365,99.295,99.31,74800000.0
2008-05-07 19:30:00,99.315,99.32,99.3,99.31,48300000.0
2008-05-07 19:35:00,99.305,99.305,99.245,99.25,60800000.0
2008-05-07 19:40:00,99.25,99.29,99.215,99.245,79700000.0
2008-05-07 19:45:00,99.25,99.29,99.24,99.275,63400000.0
2008-05-07 19:50:00,99.28,99.28,99.195,99.21,77600000.0
2008-05-07 19:55:00,99.21,99.255,99.175,99.24,119600000.0
2008-05-07 20:00:00,99.24,99.27,99.225,99.23,80200000.0
2008-05-07 20:05:00,99.24,99.26,99.215,99.225,60100000.0
2008-05-07 20:10:00,99.225,99.235,99.145,99.175,128300000.0
2008-05-07 20:15:00,99.175,99.18,99.115,99.145,83800000.0
2008-05-07 20:20:00,99.15,99.18,99.085,99.085,120800000.0
2008-05-07 20:25:00,99.09,99.1,99.035,99.05,162500000.0
2008-05-07 20:30:00,99.05,99.06,98.93,99.03,191900000.0
2008-05-07 20:35:00,99.025,99.045,98.965,99.035,88100000.0
2008-05-07 20:40:00,99.035,99.06,98.96,99.025,158200000.0
2008-05-07 20:45:00,99.02,99.025,98.885,98.93,166800000.0
2008-05-07 20:50:00,98.93,99.0,98.925,98.985,103200000.0
2008-05-07 20:55:00,98.98,98.995,98.915,98.955,91800000.0
2008-05-07 21:00:00,98.94,98.955,98.87,98.905,102200000.0
2008-05-07 21:05:00,98.905,98.91,98.8,98.815,110400000.0
2008-05-07 21:10:00,98.82,98.88,98.795,98.845,84600000.0
2008-05-07 21:15:00,98.84,98.855,98.82,98.825,82600000.0
2008-05-07 21:20:00,98.82,98.895,98.795,98.84,137600000.0
2008-05-07 21:25:00,98.835,98.84,98.71,98.765,147900000.0
2008-05-07 21:30:00,98.77,98.805,98.71,98.725,192500000.0
2008-05-07 21:35:00,98.725,98.735,98.66,98.685,142500000.0
2008-05-07 21:40:00,98.69,98.755,98.645,98.7,119500000.0
2008-05-07 21:45:00,98.705,98.725,98.655,98.685,111100000.0
2008-05-07 21:50:00,98.685,98.72,98.665,98.675,105200000.0
2008-05-07 21:55:00,98.675,98.705,98.675,98.7,39900000.0
2008-05-07 22:00:00,98.7,98.725,98.7,98.715,41500000.0
2008-05-07 22:05:00,98.72,98.725,98.635,98.68,72400000.0
2008-05-07 22:10:00,98.675,98.69,98.565,98.615,87900000.0
2008-05-07 22:15:00,98.61,98.615,98.54,98.605,77400000.0
2008-05-07 22:20:00,98.61,98.675,98.555,98.56,58200000.0
2008-05-07 22:25:00,98.555,98.555,98.44,98.535,123250000.0
2008-05-07 22:30:00,98.535,98.56,98.48,98.5,76200000.0
2008-05-07 22:35:00,98.495,98.52,98.45,98.515,72600000.0
2008-05-07 22:40:00,98.515,98.57,98.515,98.56,58200000.0
2008-05-07 22:45:00,98.56,98.6,98.56,98.58,57700000.0
2008-05-07 22:50:00,98.575,98.64,98.57,98.62,163500000.0
2008-05-07 22:55:00,98.62,98.66,98.605,98.63,199200000.0
2008-05-07 23:00:00,98.62,98.64,98.545,98.55,266600000.0
2008-05-07 23:05:00,98.55,98.555,98.43,98.46,79200000.0
2008-05-07 23:10:00,98.46,98.47,98.425,98.45,66200000.0
2008-05-07 23:15:00,98.45,98.46,98.39,98.45,128000000.0
2008-05-07 23:20:00,98.45,98.46,98.406,98.44,219900000.0
2008-05-07 23:25:00,98.44,98.5,98.44,98.48,62600000.0
2008-05-07 23:30:00,98.48,98.5,98.45,98.46,57100000.0
2008-05-07 23:35:00,98.46,98.6,98.46,98.6,282000000.0
2008-05-07 23:40:00,98.6,98.64,98.53,98.63,973900007.0
2008-05-07 23:45:00,98.63,98.65,98.62,98.63,233900000.0
2008-05-07 23:50:00,98.63,98.65,98.58,98.58,328700000.0
2008-05-07 23:55:00,98.58,98.62,98.54,98.58,443599999.0
2008-05-08 00:00:00,98.58,98.62,98.557,98.59,664600000.0
2008-05-08 00:05:00,98.59,98.65,98.59,98.61,191600000.0
2008-05-08 00:10:00,98.62,98.72,98.585,98.65,1436100000.0
2008-05-08 00:15:00,98.65,98.69,98.63,98.66,1221799999.0
2008-05-08 00:20:00,98.66,98.72,98.66,98.69,462100000.0
2008-05-08 00:25:00,98.69,98.69,98.66,98.69,475200000.0
2008-05-08 00:30:00,98.69,98.69,98.67,98.69,455400000.0
2008-05-08 00:35:00,98.69,98.7,98.675,98.695,587299999.0
2008-05-08 00:40:00,98.695,98.74,98.69,98.695,786900000.0
2008-05-08 00:45:00,98.69,98.74,98.6,98.69,1677100001.0
2008-05-08 00:50:00,98.69,98.69,98.57,98.57,1269300000.0
2008-05-08 00:55:00,98.58,98.6,98.44,98.47,1365200000.0
2008-05-08 01:00:00,98.47,98.6,98.47,98.55,1683499999.0
2008-05-08 01:05:00,98.55,98.55,98.45,98.47,1556600000.0
2008-05-08 01:10:00,98.47,98.52,98.42,98.445,1007100001.0
2008-05-08 01:15:00,98.445,98.49,98.44,98.44,1024199999.0
2008-05-08 01:20:00,98.44,98.54,98.435,98.52,1632799999.0
2008-05-08 01:25:00,98.53,98.54,98.44,98.47,1447600000.0
2008-05-08 01:30:00,98.46,98.525,98.43,98.455,1234799999.0
2008-05-08 01:35:00,98.47,98.5,98.41,98.48,2024200001.0
2008-05-08 01:40:00,98.47,98.49,98.405,98.48,1199700000.0
2008-05-08 01:45:00,98.48,98.52,98.43,98.465,1282900001.0
2008-05-08 01:50:00,98.47,98.5,98.41,98.43,1946700000.0
2008-05-08 01:55:00,98.44,98.45,98.18,98.19,3322699999.0
2008-05-08 02:00:00,98.19,98.26,98.18,98.21,2760800002.0
2008-05-08 02:05:00,98.21,98.22,98.0,98.1,2069300000.0
2008-05-08 02:10:00,98.1,98.14,98.04,98.05,1262200000.0
2008-05-08 02:15:00,98.05,98.08,98.0,98.06,1229500000.0
2008-05-08 02:20:00,98.06,98.14,98.035,98.13,2044200004.0
2008-05-08 02:25:00,98.125,98.155,98.055,98.12,2925199998.0
2008-05-08 02:30:00,98.12,98.13,98.065,98.11,1866600000.0
2008-05-08 02:35:00,98.11,98.18,98.09,98.16,1677599999.0
2008-05-08 02:40:00,98.16,98.22,98.15,98.21,2571800000.0
2008-05-08 02:45:00,98.21,98.24,98.19,98.21,2189500002.0
2008-05-08 02:50:00,98.22,98.29,98.19,98.28,2946300002.0
2008-05-08 02:55:00,98.27,98.285,98.235,98.26,2981800000.0
2008-05-08 03:00:00,98.26,98.29,98.225,98.24,2256500000.0
2008-05-08 03:05:00,98.24,98.25,98.2,98.24,2056500000.0
2008-05-08 03:10:00,98.24,98.3,98.23,98.29,1913400001.0
2008-05-08 03:15:00,98.29,98.31,98.27,98.28,1581100000.0
2008-05-08 03:20:00,98.28,98.29,98.2,98.25,1097000000.0
2008-05-08 03:25:00,98.25,98.275,98.22,98.22,1222100000.0
2008-05-08 03:30:00,98.22,98.69,98.22,98.69,1526100000.0
2008-05-08 03:35:00,98.69,98.77,98.66,98.69,1879600000.0
2008-05-08 03:40:00,98.7,98.72,98.65,98.69,881200000.0
2008-05-08 03:45:00,98.69,98.69,98.57,98.57,1061300000.0
2008-05-08 03:50:00,98.57,98.61,98.42,98.47,1359500000.0
2008-05-08 03:55:00,98.47,98.47,98.23,98.355,1980100000.0
2008-05-08 04:00:00,98.35,98.4,98.32,98.36,1688900000.0
2008-05-08 04:05:00,98.37,98.43,98.37,98.39,868000000.0
2008-05-08 04:10:00,98.39,98.45,98.345,98.37,908900000.0
2008-05-08 04:15:00,98.37,98.37,98.26,98.3,1575299997.0
2008-05-08 04:20:00,98.3,98.31,98.22,98.27,1372000000.0
2008-05-08 04:25:00,98.28,98.28,98.12,98.13,2374900000.0
2008-05-08 04:30:00,98.13,98.17,97.955,98.13,3061499998.0
2008-05-08 04:35:00,98.13,98.29,98.13,98.27,2146899999.0
2008-05-08 04:40:00,98.26,98.26,98.21,98.24,978300000.0
2008-05-08 04:45:00,98.24,98.24,98.05,98.06,1414200000.0
2008-05-08 04:50:00,98.06,98.12,98.0,98.07,1202300000.0
2008-05-08 04:55:00,98.07,98.13,98.07,98.12,1008700000.0
2008-05-08 05:00:00,98.11,98.18,98.11,98.135,1570300000.0
2008-05-08 05:05:00,98.135,98.15,98.035,98.14,3207100006.0
2008-05-08 05:10:00,98.14,98.14,98.065,98.1,3176100002.0
2008-05-08 05:15:00,98.1,98.13,98.08,98.09,1791199998.0
2008-05-08 05:20:00,98.095,98.1,98.05,98.08,1366100000.0
2008-05-08 05:25:00,98.07,98.09,98.07,98.09,720199998.0
2008-05-08 05:30:00,98.09,98.13,98.075,98.075,1869200001.0
2008-05-08 05:35:00,98.075,98.115,98.06,98.07,3016300003.0
2008-05-08 05:40:00,98.075,98.1,98.06,98.06,988300004.0
2008-05-08 05:45:00,98.06,98.1,98.06,98.1,573100000.0
2008-05-08 05:50:00,98.1,98.15,98.09,98.14,1188400001.0
2008-05-08 05:55:00,98.14,98.17,98.125,98.15,1132200002.0
2008-05-08 06:00:00,98.15,98.165,98.13,98.16,1119600002.0
2008-05-08 06:05:00,98.16,98.2,98.15,98.18,1581800006.0
2008-05-08 06:10:00,98.18,98.21,98.17,98.185,643500000.0
2008-05-08 06:15:00,98.19,98.19,98.16,98.18,411300000.0
2008-05-08 06:20:00,98.18,98.24,98.18,98.24,455500000.0
2008-05-08 06:25:00,98.23,98.26,98.22,98.24,1087900000.0
2008-05-08 06:30:00,98.23,98.24,98.21,98.24,583100000.0
2008-05-08 06:35:00,98.24,98.26,98.2,98.23,603600000.0
2008-05-08 06:40:00,98.23,98.24,98.2,98.22,653100000.0
2008-05-08 06:45:00,98.23,98.24,98.195,98.2,700500000.0
2008-05-08 06:50:00,98.2,98.22,98.19,98.2,846900000.0
2008-05-08 06:55:00,98.2,98.22,98.15,98.16,932700000.0
2008-05-08 07:00:00,98.16,98.19,98.14,98.17,1984099998.0
2008-05-08 07:05:00,98.17,98.21,98.15,98.16,1320500003.0
2008-05-08 07:10:00,98.16,98.21,98.16,98.19,640399999.0
2008-05-08 07:15:00,98.19,98.2,98.1,98.1,1480600002.0
2008-05-08 07:20:00,98.1,98.1,98.06,98.1,1467400002.0
2008-05-08 07:25:00,98.09,98.09,98.0,98.07,1375100000.0
2008-05-08 07:30:00,98.07,98.095,98.06,98.07,723600000.0
2008-05-08 07:35:00,98.07,98.12,98.05,98.11,353000000.0
2008-05-08 07:40:00,98.11,98.12,98.09,98.11,662899999.0
2008-05-08 07:45:00,98.1,98.14,98.085,98.13,1105800000.0
2008-05-08 07:50:00,98.13,98.14,98.06,98.07,395400000.0
2008-05-08 07:55:00,98.06,98.18,98.06,98.17,396500001.0
2008-05-08 08:00:00,98.17,98.205,98.145,98.195,566200000.0
2008-05-08 08:05:00,98.195,98.29,98.19,98.245,919500000.0
2008-05-08 08:10:00,98.24,98.325,98.235,98.27,997500000.0
2008-05-08 08:15:00,98.27,98.3,98.14,98.165,1208099999.0
2008-05-08 08:20:00,98.165,98.19,98.035,98.155,1320100000.0
2008-05-08 08:25:00,98.155,98.165,98.0,98.13,301400000.0
2008-05-08 08:30:00,98.14,98.15,97.96,98.01,223300000.0
2008-05-08 08:35:00,98.0,98.09,97.795,97.85,677800000.0
2008-05-08 08:40:00,97.86,97.905,97.78,97.9,595100000.0
2008-05-08 08:45:00,97.895,97.91,97.8,97.845,291900000.0
2008-05-08 08:50:00,97.845,97.885,97.825,97.865,169200000.0
2008-05-08 08:55:00,97.865,97.945,97.865,97.94,199300000.0
2008-05-08 09:00:00,97.94,97.955,97.87,97.925,238500000.0
2008-05-08 09:05:00,97.92,97.96,97.765,97.805,293600000.0
2008-05-08 09:10:00,97.805,97.925,97.805,97.845,171400000.0
2008-05-08 09:15:00,97.85,97.95,97.795,97.89,168700000.0
2008-05-08 09:20:00,97.89,97.93,97.855,97.885,106500000.0
2008-05-08 09:25:00,97.88,97.915,97.835,97.875,165800000.0
2008-05-08 09:30:00,97.87,97.885,97.77,97.8,240800000.0
2008-05-08 09:35:00,97.8,97.805,97.615,97.635,258300000.0
2008-05-08 09:40:00,97.635,97.67,97.455,97.49,433550000.0
2008-05-08 09:45:00,97.49,97.5,97.325,97.47,292700000.0
2008-05-08 09:50:00,97.475,97.535,97.47,97.5,154200000.0
2008-05-08 09:55:00,97.495,97.515,97.465,97.495,130300000.0
2008-05-08 10:00:00,97.495,97.58,97.48,97.575,186000000.0
2008-05-08 10:05:00,97.58,97.66,97.575,97.65,191200000.0
2008-05-08 10:10:00,97.655,97.67,97.59,97.605,195100000.0
2008-05-08 10:15:00,97.605,97.615,97.54,97.545,165900000.0
2008-05-08 10:20:00,97.545,97.575,97.515,97.565,116200000.0
2008-05-08 10:25:00,97.565,97.63,97.545,97.545,183700000.0
2008-05-08 10:30:00,97.54,97.555,97.475,97.545,156700000.0
2008-05-08 10:35:00,97.535,97.615,97.52,97.55,143500000.0
2008-05-08 10:40:00,97.55,97.565,97.485,97.525,145300000.0
2008-05-08 10:45:00,97.525,97.605,97.525,97.555,175600000.0
2008-05-08 10:50:00,97.555,97.705,97.555,97.69,136400000.0
2008-05-08 10:55:00,97.695,97.725,97.675,97.72,75700000.0
2008-05-08 11:00:00,97.73,97.73,97.68,97.7,114000000.0
2008-05-08 11:05:00,97.7,97.835,97.695,97.815,127100000.0
2008-05-08 11:10:00,97.805,97.855,97.805,97.835,135500000.0
2008-05-08 11:15:00,97.835,97.925,97.83,97.895,128600000.0
2008-05-08 11:20:00,97.895,97.895,97.78,97.865,150300000.0
2008-05-08 11:25:00,97.865,97.885,97.835,97.865,141400000.0
2008-05-08 11:30:00,97.865,97.995,97.86,97.995,140000000.0
2008-05-08 11:35:00,97.99,98.045,97.96,97.975,216800000.0
2008-05-08 11:40:00,97.975,98.04,97.97,98.025,95000000.0
2008-05-08 11:45:00,98.025,98.075,97.99,98.055,150100000.0
2008-05-08 11:50:00,98.055,98.07,97.985,97.99,149300000.0
2008-05-08 11:55:00,97.995,98.055,97.97,98.055,146500000.0
2008-05-08 12:00:00,98.065,98.075,97.995,98.035,117300000.0
2008-05-08 12:05:00,98.04,98.1,98.005,98.085,143900000.0
2008-05-08 12:10:00,98.08,98.12,98.05,98.105,145400000.0
2008-05-08 12:15:00,98.11,98.17,98.095,98.12,135100000.0
2008-05-08 12:20:00,98.115,98.165,98.075,98.15,127700000.0
2008-05-08 12:25:00,98.155,98.205,98.135,98.2,134600000.0
2008-05-08 12:30:00,98.195,98.22,98.185,98.195,118700000.0
2008-05-08 12:35:00,98.195,98.195,98.155,98.16,119000000.0
2008-05-08 12:40:00,98.165,98.21,98.16,98.205,91300000.0
2008-05-08 12:45:00,98.205,98.25,98.195,98.235,165300000.0
2008-05-08 12:50:00,98.24,98.44,98.235,98.335,221000000.0
2008-05-08 12:55:00,98.335,98.335,98.175,98.18,155700000.0
2008-05-08 13:00:00,98.18,98.245,98.12,98.15,126000000.0
2008-05-08 13:05:00,98.145,98.255,98.095,98.205,169100000.0
2008-05-08 13:10:00,98.205,98.32,98.205,98.285,160400000.0
2008-05-08 13:15:00,98.29,98.345,98.245,98.325,204200000.0
2008-05-08 13:20:00,98.325,98.36,98.255,98.335,174000000.0
2008-05-08 13:25:00,98.34,98.35,98.255,98.275,137300000.0
2008-05-08 13:30:00,98.275,98.295,98.24,98.285,139300000.0
2008-05-08 13:35:00,98.285,98.34,98.225,98.255,194700000.0
2008-05-08 13:40:00,98.255,98.3,98.235,98.26,88800000.0
2008-05-08 13:45:00,98.265,98.4,98.25,98.255,135100000.0
2008-05-08 13:50:00,98.255,98.3,98.105,98.13,207900000.0
2008-05-08 13:55:00,98.13,98.145,97.985,98.015,210100000.0
2008-05-08 14:00:00,98.015,98.105,97.925,97.955,217900000.0
2008-05-08 14:05:00,97.96,98.15,97.94,98.115,236000000.0
2008-05-08 14:10:00,98.11,98.195,98.105,98.16,216100000.0
2008-05-08 14:15:00,98.165,98.185,98.085,98.085,160100000.0
2008-05-08 14:20:00,98.09,98.09,97.97,98.02,155900000.0
2008-05-08 14:25:00,98.015,98.025,97.93,97.95,244600000.0
2008-05-08 14:30:00,97.95,98.14,97.95,98.04,736400000.0
2008-05-08 14:35:00,98.035,98.11,97.995,98.035,527000000.0
2008-05-08 14:40:00,98.04,98.05,97.735,97.79,624200000.0
2008-05-08 14:45:00,97.795,97.845,97.705,97.815,288200000.0
2008-05-08 14:50:00,97.815,97.83,97.705,97.815,270900000.0
2008-05-08 14:55:00,97.815,97.875,97.74,97.845,256900000.0
2008-05-08 15:00:00,97.845,97.91,97.815,97.895,264700000.0
2008-05-08 15:05:00,97.89,98.015,97.885,97.985,211400000.0
2008-05-08 15:10:00,97.985,98.025,97.92,97.995,241100000.0
2008-05-08 15:15:00,97.995,98.0,97.88,97.895,235700000.0
2008-05-08 15:20:00,97.885,97.905,97.85,97.895,192100000.0
2008-05-08 15:25:00,97.895,97.935,97.84,97.92,232000000.0
2008-05-08 15:30:00,97.92,98.05,97.885,97.885,315300000.0
2008-05-08 15:35:00,97.885,97.91,97.785,97.86,228300000.0
2008-05-08 15:40:00,97.86,97.905,97.825,97.905,191100000.0
2008-05-08 15:45:00,97.905,97.94,97.835,97.915,177700000.0
2008-05-08 15:50:00,97.915,97.955,97.875,97.915,177000000.0
2008-05-08 15:55:00,97.915,97.915,97.795,97.855,175500000.0
2008-05-08 16:00:00,97.86,97.935,97.82,97.86,226700000.0
2008-05-08 16:05:00,97.86,97.89,97.8,97.86,192400000.0
2008-05-08 16:10:00,97.855,97.89,97.795,97.845,261400000.0
2008-05-08 16:15:00,97.84,97.845,97.685,97.705,232300000.0
2008-05-08 16:20:00,97.71,97.765,97.685,97.695,215400000.0
2008-05-08 16:25:00,97.695,97.86,97.63,97.845,229400000.0
2008-05-08 16:30:00,97.85,97.895,97.765,97.765,198700000.0
2008-05-08 16:35:00,97.765,97.775,97.525,97.53,279300000.0
2008-05-08 16:40:00,97.535,97.65,97.465,97.565,297700000.0
2008-05-08 16:45:00,97.565,97.615,97.49,97.5,289800000.0
2008-05-08 16:50:00,97.495,97.625,97.485,97.525,219900000.0
2008-05-08 16:55:00,97.525,97.735,97.515,97.715,197100000.0
2008-05-08 17:00:00,97.725,97.765,97.66,97.755,188800000.0
2008-05-08 17:05:00,97.75,97.915,97.745,97.89,223000000.0
2008-05-08 17:10:00,97.89,97.905,97.775,97.815,251100000.0
2008-05-08 17:15:00,97.82,97.835,97.715,97.745,124000000.0
2008-05-08 17:20:00,97.745,97.94,97.745,97.875,213300000.0
2008-05-08 17:25:00,97.88,97.96,97.86,97.945,180700000.0
2008-05-08 17:30:00,97.94,97.995,97.915,97.94,153800000.0
2008-05-08 17:35:00,97.945,97.965,97.875,97.875,187000000.0
2008-05-08 17:40:00,97.875,97.935,97.82,97.87,146400000.0
2008-05-08 17:45:00,97.87,97.905,97.815,97.885,108900000.0
2008-05-08 17:50:00,97.885,97.955,97.88,97.955,123600000.0
2008-05-08 17:55:00,97.955,97.955,97.875,97.94,119800000.0
2008-05-08 18:00:00,97.945,97.975,97.93,97.965,99800000.0
2008-05-08 18:05:00,97.965,97.97,97.93,97.94,51300000.0
2008-05-08 18:10:00,97.935,97.975,97.905,97.96,117600000.0
2008-05-08 18:15:00,97.955,97.96,97.885,97.93,107700000.0
2008-05-08 18:20:00,97.93,97.93,97.885,97.92,68800000.0
2008-05-08 18:25:00,97.925,97.96,97.925,97.945,65000000.0
2008-05-08 18:30:00,97.945,97.945,97.85,97.865,80200000.0
2008-05-08 18:35:00,97.87,97.885,97.77,97.85,81300000.0
2008-05-08 18:40:00,97.85,97.94,97.805,97.94,110200000.0
2008-05-08 18:45:00,97.935,98.015,97.915,98.015,109100000.0
2008-05-08 18:50:00,98.015,98.075,98.01,98.045,80100000.0
2008-05-08 18:55:00,98.045,98.19,98.04,98.19,96000000.0
2008-05-08 19:00:00,98.19,98.2,98.115,98.125,81000000.0
2008-05-08 19:05:00,98.125,98.155,98.055,98.065,97500000.0
2008-05-08 19:10:00,98.065,98.085,98.035,98.045,81000000.0
2008-05-08 19:15:00,98.045,98.06,97.985,98.005,90500000.0
2008-05-08 19:20:00,98.005,98.145,98.005,98.11,89800000.0
2008-05-08 19:25:00,98.105,98.15,98.075,98.135,73300000.0
2008-05-08 19:30:00,98.135,98.145,98.045,98.07,58500000.0
2008-05-08 19:35:00,98.065,98.085,98.005,98.01,61000000.0
2008-05-08 19:40:00,98.01,98.05,98.01,98.03,38900000.0
2008-05-08 19:45:00,98.03,98.035,97.965,98.005,74400000.0
2008-05-08 19:50:00,98.005,98.235,98.005,98.175,159100000.0
2008-05-08 19:55:00,98.175,98.205,98.145,98.165,68800000.0
2008-05-08 20:00:00,98.165,98.31,98.165,98.24,124100000.0
2008-05-08 20:05:00,98.24,98.245,98.165,98.195,116000000.0
2008-05-08 20:10:00,98.185,98.22,98.17,98.175,68000000.0
2008-05-08 20:15:00,98.175,98.185,98.095,98.095,44600000.0
2008-05-08 20:20:00,98.095,98.16,98.075,98.145,75900000.0
2008-05-08 20:25:00,98.145,98.16,98.095,98.115,85100000.0
2008-05-08 20:30:00,98.115,98.21,98.065,98.155,68000000.0
2008-05-08 20:35:00,98.155,98.205,98.155,98.2,49200000.0
2008-05-08 20:40:00,98.205,98.215,98.105,98.12,89500000.0
2008-05-08 20:45:00,98.12,98.205,98.1,98.115,106100000.0
2008-05-08 20:50:00,98.115,98.16,98.07,98.14,97900000.0
2008-05-08 20:55:00,98.14,98.155,98.055,98.095,137700000.0
2008-05-08 21:00:00,98.09,98.195,98.09,98.175,218000000.0
2008-05-08 21:05:00,98.175,98.185,98.125,98.13,118100000.0
2008-05-08 21:10:00,98.13,98.135,98.07,98.11,89000000.0
2008-05-08 21:15:00,98.105,98.11,98.015,98.025,130800000.0
2008-05-08 21:20:00,98.02,98.105,97.995,98.075,189900000.0
2008-05-08 21:25:00,98.075,98.085,98.055,98.055,131300000.0
2008-05-08 21:30:00,98.055,98.095,98.025,98.03,47900000.0
2008-05-08 21:35:00,98.03,98.085,98.01,98.075,42800000.0
2008-05-08 21:40:00,98.075,98.085,98.005,98.075,68300000.0
2008-05-08 21:45:00,98.075,98.085,98.025,98.035,51600000.0
2008-05-08 21:50:00,98.04,98.075,97.975,97.99,79300000.0
2008-05-08 21:55:00,97.995,98.075,97.98,98.045,54300000.0
2008-05-08 22:00:00,98.05,98.085,98.025,98.05,65500000.0
2008-05-08 22:05:00,98.05,98.06,97.93,97.955,111500000.0
2008-05-08 22:10:00,97.955,98.0,97.845,97.885,154600000.0
2008-05-08 22:15:00,97.89,97.995,97.89,97.995,77100000.0
2008-05-08 22:20:00,98.005,98.005,97.895,97.955,126700000.0
2008-05-08 22:25:00,97.955,98.015,97.93,97.935,63200000.0
2008-05-08 22:30:00,97.935,97.975,97.885,97.9,38200000.0
2008-05-08 22:35:00,97.905,97.985,97.875,97.88,78200000.0
2008-05-08 22:40:00,97.885,97.925,97.865,97.925,88200000.0
2008-05-08 22:45:00,97.925,97.935,97.865,97.87,65100000.0
2008-05-08 22:50:00,97.875,97.905,97.82,97.84,198100000.0
2008-05-08 22:55:00,97.83,97.88,97.83,97.865,62000000.0
2008-05-08 23:00:00,97.85,97.85,97.76,97.77,270500000.0
2008-05-08 23:05:00,97.78,97.915,97.76,97.845,152800000.0
2008-05-08 23:10:00,97.85,97.94,97.85,97.94,39000000.0
2008-05-08 23:15:00,97.94,97.94,97.89,97.92,17600000.0
2008-05-08 23:20:00,97.92,97.94,97.855,97.91,148800000.0
2008-05-08 23:25:00,97.92,97.95,97.88,97.91,84900000.0
2008-05-08 23:30:00,97.91,97.945,97.89,97.89,139700000.0
2008-05-08 23:35:00,97.88,97.91,97.87,97.91,27100000.0
2008-05-08 23:40:00,97.86,97.91,97.85,97.885,218600000.0
2008-05-08 23:45:00,97.895,97.895,97.86,97.87,9200000.0
2008-05-08 23:50:00,97.86,97.88,97.81,97.85,135500000.0
2008-05-08 23:55:00,97.83,97.87,97.784,97.86,298700000.0
2008-05-09 00:00:00,97.87,97.99,97.87,97.945,238900000.0
2008-05-09 00:05:00,97.95,98.0,97.93,97.98,180800000.0
2008-05-09 00:10:00,97.98,98.015,97.96,97.97,197600000.0
2008-05-09 00:15:00,97.975,98.075,97.975,98.015,160500000.0
2008-05-09 00:20:00,98.015,98.03,97.91,98.005,380500000.0
2008-05-09 00:25:00,98.005,98.04,97.985,98.01,102000000.0
2008-05-09 00:30:00,98.01,98.01,97.915,97.935,165600000.0
2008-05-09 00:35:00,97.94,97.965,97.93,97.95,208100000.0
2008-05-09 00:40:00,97.95,98.005,97.94,97.99,93200000.0
2008-05-09 00:45:00,97.99,97.99,97.95,97.95,232200000.0
2008-05-09 00:50:00,97.955,97.97,97.94,97.94,209800000.0
2008-05-09 00:55:00,97.94,98.02,97.94,98.0,153000000.0
2008-05-09 01:00:00,98.0,98.04,97.97,98.03,296900000.0
2008-05-09 01:05:00,98.03,98.07,98.01,98.02,520800000.0
2008-05-09 01:10:00,98.02,98.085,98.01,98.075,568900000.0
2008-05-09 01:15:00,98.075,98.075,97.975,98.04,576600000.0
2008-05-09 01:20:00,98.04,98.04,97.99,98.03,432900000.0
2008-05-09 01:25:00,98.03,98.105,98.03,98.06,145700000.0
2008-05-09 01:30:00,98.06,98.12,98.055,98.07,305400000.0
2008-05-09 01:35:00,98.075,98.17,98.075,98.075,455800000.0
2008-05-09 01:40:00,98.075,98.16,98.055,98.14,603000000.0
2008-05-09 01:45:00,98.14,98.14,98.015,98.05,546000000.0
2008-05-09 01:50:00,98.05,98.05,98.0,98.04,483200000.0
2008-05-09 01:55:00,98.04,98.09,98.02,98.02,1173600000.0
2008-05-09 02:00:00,98.02,98.04,97.94,97.95,876800000.0
2008-05-09 02:05:00,97.95,97.98,97.87,97.88,1345200000.0
2008-05-09 02:10:00,97.88,97.92,97.85,97.88,1471700000.0
2008-05-09 02:15:00,97.88,97.91,97.87,97.88,887700000.0
2008-05-09 02:20:00,97.88,97.92,97.88,97.9,948400000.0
2008-05-09 02:25:00,97.9,97.905,97.865,97.87,1540600005.0
2008-05-09 02:30:00,97.88,97.9,97.86,97.87,1010600001.0
2008-05-09 02:35:00,97.87,97.9,97.85,97.85,957800000.0
2008-05-09 02:40:00,97.85,97.92,97.85,97.92,684900000.0
2008-05-09 02:45:00,97.92,97.97,97.91,97.95,893400000.0
2008-05-09 02:50:00,97.94,97.96,97.905,97.905,1319300000.0
2008-05-09 02:55:00,97.905,97.905,97.84,97.88,921799998.0
2008-05-09 03:00:00,97.88,97.89,97.84,97.84,941500000.0
2008-05-09 03:05:00,97.84,97.86,97.81,97.84,1579599999.0
2008-05-09 03:10:00,97.84,97.86,97.77,97.79,1281000000.0
2008-05-09 03:15:00,97.79,97.91,97.78,97.86,2247500001.0
2008-05-09 03:20:00,97.86,97.91,97.85,97.88,2000200004.0
2008-05-09 03:25:00,97.88,97.88,97.77,97.77,2717100006.0
2008-05-09 03:30:00,97.77,97.92,97.495,97.52,3780800002.0
2008-05-09 03:35:00,97.52,97.54,97.43,97.47,4381500006.0
2008-05-09 03:40:00,97.47,97.47,97.34,97.38,3386000002.0
2008-05-09 03:45:00,97.38,97.5,97.38,97.49,2565699997.0
2008-05-09 03:50:00,97.49,97.54,97.44,97.46,2606100006.0
2008-05-09 03:55:00,97.46,97.49,97.41,97.48,1739600003.0
2008-05-09 04:00:00,97.48,97.485,97.45,97.465,774500000.0
2008-05-09 04:05:00,97.47,97.48,97.45,97.45,1095500006.0
2008-05-09 04:10:00,97.45,97.51,97.43,97.51,1123300006.0
2008-05-09 04:15:00,97.51,97.6,97.51,97.6,1284700002.0
2008-05-09 04:20:00,97.6,97.61,97.51,97.53,1490499998.0
2008-05-09 04:25:00,97.53,97.55,97.44,97.49,2192700002.0
2008-05-09 04:30:00,97.48,97.52,97.46,97.52,1762500003.0
2008-05-09 04:35:00,97.52,97.56,97.51,97.52,1418499990.0
2008-05-09 04:40:00,97.52,97.53,97.49,97.53,767200002.0
2008-05-09 04:45:00,97.52,97.53,97.49,97.5,940800001.0
2008-05-09 04:50:00,97.49,97.51,97.49,97.49,880500003.0
2008-05-09 04:55:00,97.49,97.49,97.43,97.46,1334900002.0
2008-05-09 05:00:00,97.47,97.47,97.42,97.43,1352400000.0
2008-05-09 05:05:00,97.43,97.44,97.41,97.41,736100000.0
2008-05-09 05:10:00,97.41,97.495,97.41,97.48,1162500002.0
2008-05-09 05:15:00,97.47,97.48,97.42,97.44,717799998.0
2008-05-09 05:20:00,97.44,97.47,97.43,97.46,641500000.0
2008-05-09 05:25:00,97.46,97.49,97.46,97.47,795399998.0
2008-05-09 05:30:00,97.46,97.47,97.36,97.37,2003600001.0
2008-05-09 05:35:00,97.38,97.4,97.32,97.36,2165099998.0
2008-05-09 05:40:00,97.37,97.37,97.335,97.34,1038800000.0
2008-05-09 05:45:00,97.34,97.34,97.28,97.29,1128000001.0
2008-05-09 05:50:00,97.29,97.3,97.22,97.25,1566099999.0
2008-05-09 05:55:00,97.25,97.32,97.25,97.29,1791900005.0
2008-05-09 06:00:00,97.29,97.32,97.29,97.32,1057200000.0
2008-05-09 06:05:00,97.32,97.41,97.31,97.38,1858299999.0
2008-05-09 06:10:00,97.37,97.38,97.34,97.35,1080499998.0
2008-05-09 06:15:00,97.35,97.36,97.27,97.28,1053600000.0
2008-05-09 06:20:00,97.28,97.37,97.27,97.35,1723700003.0
2008-05-09 06:25:00,97.34,97.42,97.34,97.4,765300001.0
2008-05-09 06:30:00,97.41,97.42,97.38,97.41,1250500000.0
2008-05-09 06:35:00,97.41,97.42,97.37,97.4,1194100003.0
2008-05-09 06:40:00,97.4,97.4,97.34,97.35,1380600004.0
2008-05-09 06:45:00,97.35,97.37,97.32,97.34,1423500006.0
2008-05-09 06:50:00,97.34,97.35,97.29,97.31,877300000.0
2008-05-09 06:55:00,97.32,97.36,97.31,97.345,1050100000.0
2008-05-09 07:00:00,97.345,97.38,97.32,97.37,742900000.0
2008-05-09 07:05:00,97.37,97.47,97.37,97.385,901900002.0
2008-05-09 07:10:00,97.385,97.43,97.36,97.4,1134800001.0
2008-05-09 07:15:00,97.4,97.42,97.38,97.4,918500000.0
2008-05-09 07:20:00,97.4,97.4,97.32,97.34,1323600001.0
2008-05-09 07:25:00,97.34,97.39,97.33,97.365,1217999999.0
2008-05-09 07:30:00,97.36,97.4,97.36,97.39,917700002.0
2008-05-09 07:35:00,97.39,97.395,97.315,97.395,1339600000.0
2008-05-09 07:40:00,97.395,97.44,97.36,97.43,1464300000.0
2008-05-09 07:45:00,97.42,97.45,97.38,97.42,1731199996.0
2008-05-09 07:50:00,97.42,97.43,97.39,97.395,1386700001.0
2008-05-09 07:55:00,97.395,97.415,97.345,97.385,763300000.0
2008-05-09 08:00:00,97.385,97.495,97.335,97.485,678200000.0
2008-05-09 08:05:00,97.49,97.535,97.405,97.425,834200000.0
2008-05-09 08:10:00,97.425,97.425,97.315,97.335,1091200000.0
2008-05-09 08:15:00,97.335,97.385,97.25,97.305,1090200000.0
2008-05-09 08:20:00,97.305,97.32,97.245,97.29,812200000.0
2008-05-09 08:25:00,97.295,97.31,97.165,97.205,839800000.0
2008-05-09 08:30:00,97.19,97.32,97.17,97.31,404100000.0
2008-05-09 08:35:00,97.31,97.45,97.29,97.395,376800000.0
2008-05-09 08:40:00,97.39,97.47,97.36,97.445,191600000.0
2008-05-09 08:45:00,97.45,97.485,97.36,97.445,338800000.0
2008-05-09 08:50:00,97.45,97.48,97.425,97.425,161100000.0
2008-05-09 08:55:00,97.43,97.44,97.32,97.36,298000000.0
2008-05-09 09:00:00,97.36,97.4,97.305,97.31,247200000.0
2008-05-09 09:05:00,97.31,97.38,97.31,97.36,235300000.0
2008-05-09 09:10:00,97.36,97.375,97.27,97.33,176300000.0
2008-05-09 09:15:00,97.33,97.33,97.28,97.28,208100000.0
2008-05-09 09:20:00,97.28,97.28,97.17,97.24,189800000.0
2008-05-09 09:25:00,97.23,97.27,97.14,97.18,121900000.0
2008-05-09 09:30:00,97.18,97.18,96.94,96.97,266420000.0
2008-05-09 09:35:00,96.97,97.05,96.91,96.92,288900000.0
2008-05-09 09:40:00,96.925,96.98,96.87,96.95,198500000.0
2008-05-09 09:45:00,96.955,97.015,96.925,97.01,247600000.0
2008-05-09 09:50:00,97.01,97.12,97.01,97.03,317700000.0
2008-05-09 09:55:00,97.03,97.07,97.0,97.06,134400000.0
2008-05-09 10:00:00,97.05,97.06,96.975,96.99,199200000.0
2008-05-09 10:05:00,96.995,97.035,96.82,96.86,266900000.0
2008-05-09 10:10:00,96.86,96.97,96.85,96.94,261700000.0
2008-05-09 10:15:00,96.94,97.0,96.89,96.98,146700000.0
2008-05-09 10:20:00,96.98,97.05,96.97,97.0,104300000.0
2008-05-09 10:25:00,97.0,97.03,96.98,97.03,94100000.0
2008-05-09 10:30:00,97.03,97.06,97.0,97.01,106700000.0
2008-05-09 10:35:00,97.01,97.03,96.9,96.91,192100000.0
2008-05-09 10:40:00,96.91,97.0,96.91,96.96,113300000.0
2008-05-09 10:45:00,96.96,97.05,96.94,97.015,103800000.0
2008-05-09 10:50:00,97.02,97.03,96.98,97.02,181700000.0
2008-05-09 10:55:00,97.03,97.07,97.01,97.05,157400000.0
2008-05-09 11:00:00,97.045,97.06,97.0,97.035,98300000.0
2008-05-09 11:05:00,97.035,97.11,97.03,97.095,110300000.0
2008-05-09 11:10:00,97.095,97.13,97.06,97.07,111700000.0
2008-05-09 11:15:00,97.07,97.11,97.02,97.03,112800000.0
2008-05-09 11:20:00,97.03,97.07,97.0,97.005,128000000.0
2008-05-09 11:25:00,97.0,97.01,96.94,96.955,97400000.0
2008-05-09 11:30:00,96.955,97.01,96.93,96.95,120300000.0
2008-05-09 11:35:00,96.95,96.96,96.85,96.88,115800000.0
2008-05-09 11:40:00,96.88,96.88,96.73,96.75,209800000.0
2008-05-09 11:45:00,96.75,96.78,96.69,96.76,203100000.0
2008-05-09 11:50:00,96.76,96.88,96.76,96.855,161100000.0
2008-05-09 11:55:00,96.855,96.89,96.825,96.825,150900000.0
2008-05-09 12:00:00,96.83,96.92,96.825,96.9,138400000.0
2008-05-09 12:05:00,96.905,96.94,96.855,96.93,176100000.0
2008-05-09 12:10:00,96.93,96.965,96.91,96.915,118200000.0
2008-05-09 12:15:00,96.92,96.935,96.855,96.86,104800000.0
2008-05-09 12:20:00,96.86,96.89,96.82,96.89,158500000.0
2008-05-09 12:25:00,96.89,96.935,96.82,96.84,182100000.0
2008-05-09 12:30:00,96.84,96.86,96.83,96.84,67100000.0
2008-05-09 12:35:00,96.84,96.84,96.77,96.78,145800000.0
2008-05-09 12:40:00,96.78,96.81,96.76,96.795,174800000.0
2008-05-09 12:45:00,96.8,96.95,96.79,96.93,182300000.0
2008-05-09 12:50:00,96.93,96.935,96.86,96.91,172400000.0
2008-05-09 12:55:00,96.91,96.93,96.88,96.93,136300000.0
2008-05-09 13:00:00,96.93,96.99,96.93,96.94,96200000.0
2008-05-09 13:05:00,96.94,96.95,96.865,96.88,85900000.0
2008-05-09 13:10:00,96.87,96.93,96.87,96.91,121700000.0
2008-05-09 13:15:00,96.91,96.94,96.86,96.88,160100000.0
2008-05-09 13:20:00,96.87,96.9,96.86,96.87,80900000.0
2008-05-09 13:25:00,96.87,96.87,96.695,96.705,242600000.0
2008-05-09 13:30:00,96.7,96.7,96.59,96.67,212400000.0
2008-05-09 13:35:00,96.67,96.68,96.58,96.59,159500000.0
2008-05-09 13:40:00,96.59,96.67,96.59,96.66,108700000.0
2008-05-09 13:45:00,96.66,96.72,96.6,96.605,129600000.0
2008-05-09 13:50:00,96.6,96.64,96.54,96.64,163100000.0
2008-05-09 13:55:00,96.63,96.64,96.5,96.54,165300000.0
2008-05-09 14:00:00,96.54,96.57,96.48,96.55,135700000.0
2008-05-09 14:05:00,96.55,96.56,96.47,96.51,132200000.0
2008-05-09 14:10:00,96.51,96.52,96.42,96.455,150400000.0
2008-05-09 14:15:00,96.45,96.49,96.43,96.44,120300000.0
2008-05-09 14:20:00,96.44,96.44,96.295,96.33,174400000.0
2008-05-09 14:25:00,96.32,96.395,96.25,96.25,225500000.0
2008-05-09 14:30:00,96.26,96.59,96.26,96.57,321899999.0
2008-05-09 14:35:00,96.57,96.64,96.48,96.55,580900000.0
2008-05-09 14:40:00,96.56,96.78,96.55,96.72,228600000.0
2008-05-09 14:45:00,96.72,96.72,96.565,96.64,210300000.0
2008-05-09 14:50:00,96.65,96.77,96.62,96.77,163800000.0
2008-05-09 14:55:00,96.77,96.89,96.74,96.87,254400000.0
2008-05-09 15:00:00,96.87,96.98,96.84,96.96,195500000.0
2008-05-09 15:05:00,96.96,97.04,96.95,97.02,223500000.0
2008-05-09 15:10:00,97.005,97.03,96.95,96.98,143500000.0
2008-05-09 15:15:00,96.98,97.03,96.94,96.94,162700000.0
2008-05-09 15:20:00,96.94,97.01,96.93,96.94,133000000.0
2008-05-09 15:25:00,96.94,97.055,96.93,97.035,118100000.0
2008-05-09 15:30:00,97.04,97.095,96.925,96.975,202800000.0
2008-05-09 15:35:00,96.975,97.08,96.975,97.08,120800000.0
2008-05-09 15:40:00,97.07,97.08,97.0,97.05,105200000.0
2008-05-09 15:45:00,97.04,97.14,97.04,97.13,194700000.0
2008-05-09 15:50:00,97.13,97.27,97.13,97.22,136000000.0
2008-05-09 15:55:00,97.22,97.25,97.14,97.155,138900000.0
2008-05-09 16:00:00,97.155,97.24,97.12,97.235,173700000.0
2008-05-09 16:05:00,97.235,97.31,97.21,97.26,135500000.0
2008-05-09 16:10:00,97.26,97.27,97.19,97.19,136500000.0
2008-05-09 16:15:00,97.195,97.24,97.12,97.17,204100000.0
2008-05-09 16:20:00,97.175,97.19,97.085,97.175,196300000.0
2008-05-09 16:25:00,97.175,97.185,97.11,97.13,173800000.0
2008-05-09 16:30:00,97.13,97.21,97.11,97.19,185600000.0
2008-05-09 16:35:00,97.19,97.22,97.14,97.2,154300000.0
2008-05-09 16:40:00,97.205,97.28,97.18,97.21,197600000.0
2008-05-09 16:45:00,97.21,97.32,97.21,97.25,200300000.0
2008-05-09 16:50:00,97.25,97.275,97.22,97.25,156900000.0
2008-05-09 16:55:00,97.245,97.26,97.06,97.1,205400000.0
2008-05-09 17:00:00,97.09,97.12,97.03,97.04,211600000.0
2008-05-09 17:05:00,97.04,97.08,97.01,97.02,157700000.0
2008-05-09 17:10:00,97.02,97.05,96.95,96.96,180200000.0
2008-05-09 17:15:00,96.96,97.02,96.935,96.97,160500000.0
2008-05-09 17:20:00,96.97,96.99,96.89,96.95,134100000.0
2008-05-09 17:25:00,96.95,97.04,96.94,97.01,148700000.0
2008-05-09 17:30:00,97.015,97.06,96.955,97.0,189700000.0
2008-05-09 17:35:00,97.0,97.03,96.945,96.95,118700000.0
2008-05-09 17:40:00,96.95,97.0,96.945,96.955,106700000.0
2008-05-09 17:45:00,96.95,96.97,96.86,96.925,120400000.0
2008-05-09 17:50:00,96.925,96.975,96.905,96.97,135500000.0
2008-05-09 17:55:00,96.97,97.015,96.96,96.99,115900000.0
2008-05-09 18:00:00,96.99,97.01,96.97,96.99,57200000.0
2008-05-09 18:05:00,96.99,97.0,96.945,96.95,40500000.0
2008-05-09 18:10:00,96.95,97.02,96.93,96.985,105400000.0
2008-05-09 18:15:00,96.99,97.015,96.93,97.0,79300000.0
2008-05-09 18:20:00,97.005,97.085,97.0,97.02,67600000.0
2008-05-09 18:25:00,97.02,97.03,96.975,96.975,72700000.0
2008-05-09 18:30:00,96.98,97.02,96.955,96.96,80800000.0
2008-05-09 18:35:00,96.96,97.06,96.94,97.05,53900000.0
2008-05-09 18:40:00,97.05,97.13,97.04,97.13,53000000.0
2008-05-09 18:45:00,97.12,97.145,97.08,97.11,74800000.0
2008-05-09 18:50:00,97.11,97.12,97.06,97.06,57100000.0
2008-05-09 18:55:00,97.065,97.075,96.985,97.04,88000000.0
2008-05-09 19:00:00,97.04,97.1,97.025,97.05,87900000.0
2008-05-09 19:05:00,97.05,97.08,96.99,97.0,101000000.0
2008-05-09 19:10:00,97.0,97.03,96.995,97.02,52900000.0
2008-05-09 19:15:00,97.02,97.02,96.97,96.99,45200000.0
2008-05-09 19:20:00,96.99,97.0,96.96,97.0,43200000.0
2008-05-09 19:25:00,96.99,97.0,96.95,96.96,34400000.0
2008-05-09 19:30:00,96.97,96.97,96.88,96.9,54900000.0
2008-05-09 19:35:00,96.9,96.94,96.88,96.92,54000000.0
2008-05-09 19:40:00,96.92,96.97,96.895,96.97,88300000.0
2008-05-09 19:45:00,96.97,96.99,96.91,96.915,108100000.0
2008-05-09 19:50:00,96.915,96.93,96.9,96.91,31900000.0
2008-05-09 19:55:00,96.915,96.99,96.895,96.98,52200000.0
2008-05-09 20:00:00,96.98,96.99,96.935,96.98,43800000.0
2008-05-09 20:05:00,96.98,96.98,96.92,96.93,33500000.0
2008-05-09 20:10:00,96.93,96.94,96.91,96.92,44000000.0
2008-05-09 20:15:00,96.91,97.015,96.91,97.01,61500000.0
2008-05-09 20:20:00,97.01,97.06,96.99,96.99,169200000.0
2008-05-09 20:25:00,96.99,96.99,96.95,96.96,264500000.0
2008-05-09 20:30:00,96.96,96.975,96.94,96.94,104100000.0
2008-05-09 20:35:00,96.94,97.0,96.94,96.995,242000000.0
2008-05-09 20:40:00,96.995,96.995,96.83,96.92,332500000.0
2008-05-09 20:45:00,96.92,96.97,96.91,96.915,207800000.0
2008-05-09 20:50:00,96.91,96.985,96.895,96.975,209000000.0
2008-05-09 20:55:00,96.98,97.12,96.98,97.12,335500000.0
2008-05-09 21:00:00,97.12,97.12,97.015,97.04,180200000.0
2008-05-09 21:05:00,97.04,97.07,97.01,97.06,158000000.0
2008-05-09 21:10:00,97.06,97.095,97.05,97.08,95400000.0
2008-05-09 21:15:00,97.08,97.095,97.07,97.08,129600000.0
2008-05-09 21:20:00,97.08,97.08,97.04,97.06,140200000.0
2008-05-09 21:25:00,97.06,97.095,97.06,97.09,232900000.0
2008-05-09 21:30:00,97.09,97.16,97.09,97.16,198600000.0
2008-05-09 21:35:00,97.17,97.19,97.11,97.15,168995267.0
2008-05-09 21:40:00,97.15,97.2,97.15,97.18,146600000.0
2008-05-09 21:45:00,97.185,97.195,97.13,97.18,177900000.0
2008-05-09 21:50:00,97.18,97.19,97.12,97.12,240900000.0
2008-05-09 21:55:00,97.12,97.13,97.105,97.11,51000000.0
2008-05-09 22:00:00,97.11,97.12,97.1,97.105,157500000.0
2008-05-09 22:05:00,97.11,97.125,97.075,97.08,148700000.0
2008-05-09 22:10:00,97.085,97.09,97.03,97.05,247200000.0
2008-05-09 22:15:00,97.045,97.06,97.01,97.04,224000000.0
2008-05-09 22:20:00,97.04,97.04,96.995,97.0,37100000.0
2008-05-09 22:25:00,97.0,97.03,96.985,97.01,197900000.0
2008-05-09 22:30:00,97.01,97.04,96.99,97.04,333700000.0
2008-05-09 22:35:00,97.04,97.1,97.03,97.055,457100000.0
2008-05-09 22:40:00,97.055,97.07,96.95,96.96,102600000.0
2008-05-09 22:45:00,96.96,96.97,96.925,96.95,188100000.0
2008-05-09 22:50:00,96.97,96.995,96.95,96.99,137600000.0
2008-05-09 22:55:00,96.99,97.0,96.94,96.98,313200000.0
2008-05-11 23:00:00,96.877,97.059,96.85,96.884,408500000.0
2008-05-11 23:05:00,96.878,96.899,96.76,96.81,442000000.0
2008-05-11 23:10:00,96.815,96.875,96.795,96.84,103200000.0
2008-05-11 23:15:00,96.836,96.868,96.8,96.825,320500000.0
2008-05-11 23:20:00,96.83,96.875,96.83,96.835,140000000.0
2008-05-11 23:25:00,96.835,96.92,96.835,96.92,156400000.0
2008-05-11 23:30:00,96.908,97.01,96.888,96.99,504100000.0
2008-05-11 23:35:00,96.99,97.03,96.983,96.983,470900000.0
2008-05-11 23:40:00,97.03,97.035,96.96,96.96,65400000.0
2008-05-11 23:45:00,96.974,96.983,96.92,96.96,527000000.0
2008-05-11 23:50:00,96.96,96.97,96.92,96.96,227700000.0
2008-05-11 23:55:00,96.97,96.97,96.89,96.895,376600000.0
2008-05-12 00:00:00,96.89,96.96,96.88,96.95,253900000.0
2008-05-12 00:05:00,96.95,97.0,96.94,96.97,29200000.0
2008-05-12 00:10:00,96.97,97.0,96.96,96.99,20300000.0
2008-05-12 00:15:00,96.99,97.05,96.99,97.05,20800000.0
2008-05-12 00:20:00,97.05,97.07,97.02,97.07,23200000.0
2008-05-12 00:25:00,97.07,97.07,96.99,96.99,15500000.0
2008-05-12 00:30:00,96.97,97.0,96.905,96.94,32500000.0
2008-05-12 00:35:00,96.94,96.94,96.79,96.84,63400000.0
2008-05-12 00:40:00,96.84,96.88,96.84,96.86,42000000.0
2008-05-12 00:45:00,96.855,96.86,96.69,96.72,39000000.0
2008-05-12 00:50:00,96.73,96.73,96.69,96.71,44200000.0
2008-05-12 00:55:00,96.71,96.72,96.59,96.59,112500000.0
2008-05-12 01:00:00,96.585,96.7,96.58,96.7,178200000.0
2008-05-12 01:05:00,96.7,96.72,96.65,96.65,47800000.0
2008-05-12 01:10:00,96.65,96.69,96.65,96.69,22700000.0
2008-05-12 01:15:00,96.7,96.71,96.68,96.68,28000000.0
2008-05-12 01:20:00,96.67,96.7,96.59,96.62,519500000.0
2008-05-12 01:25:00,96.62,96.66,96.62,96.66,469700000.0
2008-05-12 01:30:00,96.655,96.655,96.55,96.62,1110900000.0
2008-05-12 01:35:00,96.62,96.665,96.61,96.64,1282800000.0
2008-05-12 01:40:00,96.65,96.65,96.62,96.63,281900000.0
2008-05-12 01:45:00,96.63,96.64,96.58,96.58,834600000.0
2008-05-12 01:50:00,96.58,96.595,96.38,96.44,1999900000.0
2008-05-12 01:55:00,96.44,96.48,96.4,96.48,1078500000.0
2008-05-12 02:00:00,96.48,96.58,96.45,96.56,1119200000.0
2008-05-12 02:05:00,96.56,96.57,96.5,96.51,968500000.0
2008-05-12 02:10:00,96.51,96.6,96.51,96.59,1199900002.0
2008-05-12 02:15:00,96.595,96.66,96.55,96.66,1477100001.0
2008-05-12 02:20:00,96.66,96.69,96.64,96.66,1651100000.0
2008-05-12 02:25:00,96.66,96.69,96.64,96.68,1048800000.0
2008-05-12 02:30:00,96.69,96.7,96.63,96.64,1049300000.0
2008-05-12 02:35:00,96.64,96.75,96.64,96.74,942200002.0
2008-05-12 02:40:00,96.74,96.82,96.73,96.77,934500000.0
2008-05-12 02:45:00,96.77,96.78,96.71,96.73,1377500006.0
2008-05-12 02:50:00,96.73,96.79,96.73,96.78,1401300003.0
2008-05-12 02:55:00,96.77,96.81,96.74,96.77,1595199998.0
2008-05-12 03:00:00,96.77,96.93,96.75,96.91,1625199999.0
2008-05-12 03:05:00,96.91,96.985,96.89,96.965,1185300001.0
2008-05-12 03:10:00,96.965,96.97,96.87,96.88,773500002.0
2008-05-12 03:15:00,96.87,96.905,96.86,96.89,619300000.0
2008-05-12 03:20:00,96.89,96.895,96.81,96.85,1026300000.0
2008-05-12 03:25:00,96.85,96.86,96.755,96.755,863700000.0
2008-05-12 03:30:00,96.76,96.76,96.655,96.725,2156900000.0
2008-05-12 03:35:00,96.725,96.74,96.68,96.69,1686200000.0
2008-05-12 03:40:00,96.69,96.72,96.67,96.67,1195200000.0
2008-05-12 03:45:00,96.67,96.67,96.55,96.67,2376900000.0
2008-05-12 03:50:00,96.67,96.71,96.61,96.65,2229700000.0
2008-05-12 03:55:00,96.65,96.66,96.625,96.65,1133300000.0
2008-05-12 04:00:00,96.65,96.765,96.64,96.75,3196799999.0
2008-05-12 04:05:00,96.75,96.81,96.71,96.71,1940400000.0
2008-05-12 04:10:00,96.71,96.78,96.71,96.76,1017200000.0
2008-05-12 04:15:00,96.76,96.82,96.74,96.78,1249300000.0
2008-05-12 04:20:00,96.78,96.79,96.76,96.76,395500000.0
2008-05-12 04:25:00,96.76,96.77,96.74,96.74,734700000.0
2008-05-12 04:30:00,96.74,96.76,96.72,96.73,663500000.0
2008-05-12 04:35:00,96.72,96.75,96.71,96.75,1022500000.0
2008-05-12 04:40:00,96.75,96.78,96.72,96.72,2114200000.0
2008-05-12 04:45:00,96.72,96.785,96.71,96.775,1329900000.0
2008-05-12 04:50:00,96.775,96.825,96.77,96.8,1615900000.0
2008-05-12 04:55:00,96.8,96.87,96.8,96.84,2632300000.0
2008-05-12 05:00:00,96.84,96.875,96.83,96.87,1618900000.0
2008-05-12 05:05:00,96.88,96.91,96.84,96.88,1900400002.0
2008-05-12 05:10:00,96.89,96.95,96.87,96.94,2071199999.0
2008-05-12 05:15:00,96.93,96.93,96.86,96.87,1014400000.0
2008-05-12 05:20:00,96.86,96.87,96.8,96.8,952199999.0
2008-05-12 05:25:00,96.8,96.8,96.76,96.78,1654700000.0
2008-05-12 05:30:00,96.79,96.9,96.78,96.895,1211700000.0
2008-05-12 05:35:00,96.895,96.91,96.88,96.9,1030200000.0
2008-05-12 05:40:00,96.9,96.9,96.865,96.89,2652299999.0
2008-05-12 05:45:00,96.89,96.905,96.87,96.905,1262400000.0
2008-05-12 05:50:00,96.91,96.925,96.9,96.92,585800000.0
2008-05-12 05:55:00,96.92,96.95,96.88,96.94,923200000.0
2008-05-12 06:00:00,96.94,96.94,96.875,96.89,1263300000.0
2008-05-12 06:05:00,96.89,96.89,96.835,96.87,1977800000.0
2008-05-12 06:10:00,96.87,96.94,96.85,96.86,1703000000.0
2008-05-12 06:15:00,96.86,96.87,96.78,96.78,1502100000.0
2008-05-12 06:20:00,96.79,96.8,96.76,96.77,1864400000.0
2008-05-12 06:25:00,96.77,96.82,96.77,96.82,1608700000.0
2008-05-12 06:30:00,96.82,96.86,96.8,96.85,1092700000.0
2008-05-12 06:35:00,96.85,96.91,96.85,96.865,1379400000.0
2008-05-12 06:40:00,96.865,96.93,96.86,96.92,1321899999.0
2008-05-12 06:45:00,96.92,96.94,96.86,96.87,1036200002.0
2008-05-12 06:50:00,96.87,96.88,96.775,96.8,504300000.0
2008-05-12 06:55:00,96.805,96.87,96.8,96.87,622700000.0
2008-05-12 07:00:00,96.87,96.87,96.82,96.83,3151800001.0
2008-05-12 07:05:00,96.83,96.845,96.77,96.82,1244400000.0
2008-05-12 07:10:00,96.82,96.82,96.78,96.81,1705300000.0
2008-05-12 07:15:00,96.81,96.81,96.75,96.8,801600000.0
2008-05-12 07:20:00,96.8,96.86,96.8,96.86,1291700000.0
2008-05-12 07:25:00,96.86,96.86,96.825,96.84,585900000.0
2008-05-12 07:30:00,96.84,96.84,96.81,96.82,323000000.0
2008-05-12 07:35:00,96.82,96.845,96.81,96.835,173500000.0
2008-05-12 07:40:00,96.83,96.84,96.79,96.8,172200000.0
2008-05-12 07:45:00,96.795,96.855,96.795,96.825,57700000.0
2008-05-12 07:50:00,96.83,96.84,96.815,96.83,76800000.0
2008-05-12 07:55:00,96.825,96.86,96.805,96.86,200700000.0
2008-05-12 08:00:00,96.85,96.915,96.83,96.855,650400000.0
2008-05-12 08:05:00,96.855,96.925,96.845,96.89,712500000.0
2008-05-12 08:10:00,96.89,96.98,96.86,96.92,802400000.0
2008-05-12 08:15:00,96.92,96.965,96.865,96.87,369700000.0
2008-05-12 08:20:00,96.87,96.91,96.785,96.81,551900000.0
2008-05-12 08:25:00,96.81,96.9,96.81,96.855,310500000.0
2008-05-12 08:30:00,96.85,96.91,96.825,96.89,217500000.0
2008-05-12 08:35:00,96.88,97.025,96.86,97.025,182100000.0
2008-05-12 08:40:00,97.025,97.08,96.97,97.075,373200000.0
2008-05-12 08:45:00,97.08,97.08,96.97,97.0,227700000.0
2008-05-12 08:50:00,97.0,97.07,96.975,97.05,200000000.0
2008-05-12 08:55:00,97.045,97.07,96.96,97.06,168100000.0
2008-05-12 09:00:00,97.06,97.165,97.06,97.135,243300000.0
2008-05-12 09:05:00,97.14,97.245,97.12,97.18,221600000.0
2008-05-12 09:10:00,97.18,97.295,97.175,97.29,126800000.0
2008-05-12 09:15:00,97.29,97.35,97.25,97.3,219500000.0
2008-05-12 09:20:00,97.3,97.39,97.29,97.35,189900000.0
2008-05-12 09:25:00,97.35,97.355,97.27,97.34,179800000.0
2008-05-12 09:30:00,97.34,97.34,97.29,97.3,133900000.0
2008-05-12 09:35:00,97.3,97.41,97.3,97.4,169200000.0
2008-05-12 09:40:00,97.4,97.4,97.28,97.3,172000000.0
2008-05-12 09:45:00,97.3,97.38,97.3,97.335,114600000.0
2008-05-12 09:50:00,97.33,97.405,97.325,97.39,132000000.0
2008-05-12 09:55:00,97.39,97.4,97.34,97.385,87800000.0
2008-05-12 10:00:00,97.375,97.385,97.345,97.38,80500000.0
2008-05-12 10:05:00,97.385,97.59,97.385,97.59,191200000.0
2008-05-12 10:10:00,97.59,97.62,97.53,97.58,199600000.0
2008-05-12 10:15:00,97.595,97.69,97.56,97.635,217200000.0
2008-05-12 10:20:00,97.63,97.72,97.63,97.65,209900000.0
2008-05-12 10:25:00,97.65,97.715,97.635,97.65,158200000.0
2008-05-12 10:30:00,97.65,97.68,97.61,97.66,123800000.0
2008-05-12 10:35:00,97.66,97.72,97.63,97.705,175200000.0
2008-05-12 10:40:00,97.7,97.78,97.7,97.78,121300000.0
2008-05-12 10:45:00,97.78,97.935,97.74,97.925,218400000.0
2008-05-12 10:50:00,97.93,97.94,97.865,97.9,165400000.0
2008-05-12 10:55:00,97.9,97.9,97.86,97.87,111700000.0
2008-05-12 11:00:00,97.87,97.875,97.75,97.83,158300000.0
2008-05-12 11:05:00,97.83,97.86,97.815,97.83,88700000.0
2008-05-12 11:10:00,97.83,97.84,97.73,97.755,98500000.0
2008-05-12 11:15:00,97.755,97.765,97.71,97.745,103700000.0
2008-05-12 11:20:00,97.745,97.865,97.735,97.855,91100000.0
2008-05-12 11:25:00,97.855,97.975,97.845,97.955,95400000.0
2008-05-12 11:30:00,97.955,98.005,97.935,97.985,105100000.0
2008-05-12 11:35:00,97.99,98.01,97.92,97.925,112800000.0
2008-05-12 11:40:00,97.925,97.99,97.915,97.94,86000000.0
2008-05-12 11:45:00,97.94,97.965,97.94,97.955,66500000.0
2008-05-12 11:50:00,97.96,98.055,97.96,98.035,185800000.0
2008-05-12 11:55:00,98.035,98.075,98.02,98.025,119300000.0
2008-05-12 12:00:00,98.025,98.065,98.01,98.065,58000000.0
2008-05-12 12:05:00,98.065,98.08,97.98,97.98,73400000.0
2008-05-12 12:10:00,97.98,97.985,97.925,97.955,83700000.0
2008-05-12 12:15:00,97.955,97.965,97.91,97.955,94600000.0
2008-05-12 12:20:00,97.96,97.965,97.885,97.885,104900000.0
2008-05-12 12:25:00,97.885,97.915,97.85,97.865,249600000.0
2008-05-12 12:30:00,97.865,97.905,97.865,97.885,42900000.0
2008-05-12 12:35:00,97.88,97.895,97.83,97.895,127600000.0
2008-05-12 12:40:00,97.895,97.915,97.87,97.895,87200000.0
2008-05-12 12:45:00,97.89,97.915,97.875,97.915,91900000.0
2008-05-12 12:50:00,97.92,97.985,97.915,97.985,75200000.0
2008-05-12 12:55:00,97.985,98.135,97.965,98.115,133500000.0
2008-05-12 13:00:00,98.115,98.185,98.09,98.155,125900000.0
2008-05-12 13:05:00,98.155,98.18,98.13,98.16,92000000.0
2008-05-12 13:10:00,98.16,98.26,98.155,98.2,158900000.0
2008-05-12 13:15:00,98.19,98.21,98.18,98.2,48000000.0
2008-05-12 13:20:00,98.2,98.23,98.18,98.23,51500000.0
2008-05-12 13:25:00,98.23,98.25,98.175,98.18,77400000.0
2008-05-12 13:30:00,98.18,98.18,98.13,98.14,117100000.0
2008-05-12 13:35:00,98.14,98.16,98.11,98.13,65700000.0
2008-05-12 13:40:00,98.13,98.24,98.13,98.2,90100000.0
2008-05-12 13:45:00,98.2,98.22,98.105,98.11,103500000.0
2008-05-12 13:50:00,98.11,98.115,98.01,98.03,122800000.0
2008-05-12 13:55:00,98.02,98.05,97.96,97.97,118300000.0
2008-05-12 14:00:00,97.97,97.98,97.925,97.93,122100000.0
2008-05-12 14:05:00,97.93,97.94,97.84,97.94,131500000.0
2008-05-12 14:10:00,97.945,97.995,97.93,97.96,152000000.0
2008-05-12 14:15:00,97.96,98.015,97.92,98.01,148300000.0
2008-05-12 14:20:00,98.01,98.085,98.0,98.08,124000000.0
2008-05-12 14:25:00,98.08,98.08,97.955,97.965,145000000.0
2008-05-12 14:30:00,97.965,98.025,97.9,97.9,177400000.0
2008-05-12 14:35:00,97.9,97.935,97.845,97.88,155300000.0
2008-05-12 14:40:00,97.88,97.915,97.785,97.795,171700000.0
2008-05-12 14:45:00,97.79,97.795,97.69,97.705,222500000.0
2008-05-12 14:50:00,97.705,97.755,97.695,97.75,101100000.0
2008-05-12 14:55:00,97.755,97.78,97.74,97.775,105800000.0
2008-05-12 15:00:00,97.775,97.805,97.73,97.76,152800000.0
2008-05-12 15:05:00,97.755,97.835,97.715,97.76,136400000.0
2008-05-12 15:10:00,97.765,97.8,97.73,97.745,101900000.0
2008-05-12 15:15:00,97.745,97.81,97.735,97.785,190500000.0
2008-05-12 15:20:00,97.79,97.8,97.77,97.775,150200000.0
2008-05-12 15:25:00,97.775,97.81,97.76,97.76,132100000.0
2008-05-12 15:30:00,97.765,97.865,97.75,97.82,185400000.0
2008-05-12 15:35:00,97.82,97.82,97.675,97.75,234600000.0
2008-05-12 15:40:00,97.75,97.8,97.68,97.745,180800000.0
2008-05-12 15:45:00,97.75,97.81,97.745,97.8,146000000.0
2008-05-12 15:50:00,97.8,97.8,97.61,97.62,217900000.0
2008-05-12 15:55:00,97.62,97.64,97.535,97.595,240300000.0
2008-05-12 16:00:00,97.585,97.62,97.505,97.53,211100000.0
2008-05-12 16:05:00,97.53,97.53,97.44,97.465,162000000.0
2008-05-12 16:10:00,97.475,97.55,97.455,97.51,278100000.0
2008-05-12 16:15:00,97.505,97.52,97.41,97.495,201800000.0
2008-05-12 16:20:00,97.49,97.56,97.48,97.55,210800000.0
2008-05-12 16:25:00,97.54,97.6,97.54,97.575,158400000.0
2008-05-12 16:30:00,97.58,97.63,97.565,97.62,180100000.0
2008-05-12 16:35:00,97.615,97.76,97.61,97.76,213800000.0
2008-05-12 16:40:00,97.76,97.835,97.715,97.755,212700000.0
2008-05-12 16:45:00,97.755,97.96,97.74,97.935,195100000.0
2008-05-12 16:50:00,97.945,98.02,97.93,97.955,208600000.0
2008-05-12 16:55:00,97.95,97.975,97.88,97.96,201600000.0
2008-05-12 17:00:00,97.96,98.035,97.92,98.02,167800000.0
2008-05-12 17:05:00,98.02,98.135,98.02,98.11,226100000.0
2008-05-12 17:10:00,98.11,98.24,98.08,98.09,322100000.0
2008-05-12 17:15:00,98.09,98.095,98.0,98.01,260700000.0
2008-05-12 17:20:00,98.01,98.2,98.01,98.2,247300000.0
2008-05-12 17:25:00,98.2,98.2,98.07,98.17,245200000.0
2008-05-12 17:30:00,98.17,98.17,98.08,98.09,282700000.0
2008-05-12 17:35:00,98.09,98.16,98.08,98.15,163700000.0
2008-05-12 17:40:00,98.15,98.18,98.1,98.17,183100000.0
2008-05-12 17:45:00,98.17,98.255,98.155,98.235,156600000.0
2008-05-12 17:50:00,98.23,98.26,98.2,98.22,150100000.0
2008-05-12 17:55:00,98.22,98.29,98.21,98.29,190500000.0
2008-05-12 18:00:00,98.29,98.35,98.25,98.34,157000000.0
2008-05-12 18:05:00,98.34,98.34,98.24,98.27,84300000.0
2008-05-12 18:10:00,98.27,98.35,98.25,98.3,96200000.0
2008-05-12 18:15:00,98.3,98.33,98.265,98.27,113400000.0
2008-05-12 18:20:00,98.27,98.3,98.255,98.27,55300000.0
2008-05-12 18:25:00,98.27,98.27,98.2,98.245,85500000.0
2008-05-12 18:30:00,98.24,98.42,98.23,98.42,117800000.0
2008-05-12 18:35:00,98.42,98.43,98.38,98.38,63700000.0
2008-05-12 18:40:00,98.38,98.39,98.29,98.3,143600000.0
2008-05-12 18:45:00,98.3,98.355,98.25,98.345,139800000.0
2008-05-12 18:50:00,98.345,98.36,98.27,98.28,124700000.0
2008-05-12 18:55:00,98.28,98.32,98.225,98.23,171000000.0
2008-05-12 19:00:00,98.23,98.28,98.22,98.26,77100000.0
2008-05-12 19:05:00,98.26,98.26,98.12,98.15,92300000.0
2008-05-12 19:10:00,98.15,98.21,98.11,98.19,104500000.0
2008-05-12 19:15:00,98.19,98.215,98.14,98.19,58200000.0
2008-05-12 19:20:00,98.18,98.18,98.09,98.09,84200000.0
2008-05-12 19:25:00,98.09,98.12,98.02,98.08,106700000.0
2008-05-12 19:30:00,98.08,98.105,98.02,98.095,140300000.0
2008-05-12 19:35:00,98.095,98.105,98.055,98.075,44500000.0
2008-05-12 19:40:00,98.08,98.1,98.08,98.08,56100000.0
2008-05-12 19:45:00,98.08,98.135,98.07,98.13,50200000.0
2008-05-12 19:50:00,98.13,98.16,98.08,98.14,72100000.0
2008-05-12 19:55:00,98.14,98.21,98.115,98.17,63300000.0
2008-05-12 20:00:00,98.17,98.21,98.16,98.205,150800000.0
2008-05-12 20:05:00,98.205,98.245,98.18,98.245,56800000.0
2008-05-12 20:10:00,98.25,98.29,98.21,98.25,99400000.0
2008-05-12 20:15:00,98.255,98.26,98.17,98.21,95400000.0
2008-05-12 20:20:00,98.21,98.24,98.13,98.18,54000000.0
2008-05-12 20:25:00,98.18,98.25,98.18,98.2,196400000.0
2008-05-12 20:30:00,98.2,98.27,98.2,98.23,52600000.0
2008-05-12 20:35:00,98.23,98.24,98.2,98.22,116800000.0
2008-05-12 20:40:00,98.225,98.33,98.22,98.325,87600000.0
2008-05-12 20:45:00,98.32,98.34,98.27,98.29,131800000.0
2008-05-12 20:50:00,98.29,98.34,98.29,98.295,119100000.0
2008-05-12 20:55:00,98.3,98.31,98.23,98.24,121700000.0
2008-05-12 21:00:00,98.24,98.25,98.21,98.25,47100000.0
2008-05-12 21:05:00,98.25,98.26,98.195,98.21,114200000.0
2008-05-12 21:10:00,98.21,98.23,98.21,98.22,46300000.0
2008-05-12 21:15:00,98.22,98.25,98.22,98.25,31000000.0
2008-05-12 21:20:00,98.25,98.3,98.225,98.3,146900000.0
2008-05-12 21:25:00,98.3,98.305,98.2,98.25,82700000.0
2008-05-12 21:30:00,98.25,98.27,98.2,98.265,64800000.0
2008-05-12 21:35:00,98.265,98.29,98.23,98.27,55200000.0
2008-05-12 21:40:00,98.27,98.31,98.25,98.31,34200000.0
2008-05-12 21:45:00,98.31,98.32,98.28,98.315,40000000.0
2008-05-12 21:50:00,98.31,98.4,98.31,98.37,58600000.0
2008-05-12 21:55:00,98.385,98.42,98.38,98.42,16500000.0
2008-05-12 22:00:00,98.41,98.42,98.322,98.4,111800000.0
2008-05-12 22:05:00,98.4,98.42,98.39,98.39,42200000.0
2008-05-12 22:10:00,98.39,98.39,98.33,98.37,54900000.0
2008-05-12 22:15:00,98.37,98.41,98.35,98.39,23600000.0
2008-05-12 22:20:00,98.39,98.4,98.32,98.33,57400000.0
2008-05-12 22:25:00,98.33,98.375,98.33,98.34,41500000.0
2008-05-12 22:30:00,98.34,98.35,98.28,98.325,46600000.0
2008-05-12 22:35:00,98.32,98.34,98.29,98.34,41000000.0
2008-05-12 22:40:00,98.34,98.37,98.315,98.345,55800000.0
2008-05-12 22:45:00,98.34,98.39,98.34,98.37,62200000.0
2008-05-12 22:50:00,98.37,98.37,98.32,98.325,37000000.0
2008-05-12 22:55:00,98.32,98.33,98.31,98.31,204000000.0
2008-05-12 23:00:00,98.31,98.33,98.26,98.3,512499991.0
2008-05-12 23:05:00,98.3,98.34,98.28,98.34,483799997.0
2008-05-12 23:10:00,98.34,98.37,98.32,98.37,487700000.0
2008-05-12 23:15:00,98.38,98.38,98.31,98.31,210500000.0
2008-05-12 23:20:00,98.31,98.32,98.268,98.31,160800000.0
2008-05-12 23:25:00,98.31,98.41,98.31,98.365,124100000.0
2008-05-12 23:30:00,98.365,98.38,98.29,98.31,139300000.0
2008-05-12 23:35:00,98.31,98.32,98.277,98.298,181500000.0
2008-05-12 23:40:00,98.305,98.34,98.263,98.34,165500000.0
2008-05-12 23:45:00,98.34,98.35,98.3,98.32,15100000.0
2008-05-12 23:50:00,98.32,98.33,98.3,98.31,42000000.0
2008-05-12 23:55:00,98.31,98.33,98.3,98.33,53400000.0
2008-05-13 00:00:00,98.34,98.34,98.3,98.33,254500000.0
2008-05-13 00:05:00,98.33,98.33,98.25,98.26,1041400001.0
2008-05-13 00:10:00,98.26,98.29,98.23,98.29,229700000.0
2008-05-13 00:15:00,98.29,98.29,98.26,98.28,47100000.0
2008-05-13 00:20:00,98.28,98.29,98.235,98.26,338500000.0
2008-05-13 00:25:00,98.26,98.27,98.24,98.255,591400000.0
2008-05-13 00:30:00,98.255,98.255,98.19,98.21,288100000.0
2008-05-13 00:35:00,98.21,98.225,98.2,98.21,355000000.0
2008-05-13 00:40:00,98.21,98.22,98.2,98.21,525900000.0
2008-05-13 00:45:00,98.21,98.22,98.155,98.19,781900000.0
2008-05-13 00:50:00,98.185,98.215,98.18,98.19,995700000.0
2008-05-13 00:55:00,98.19,98.205,98.16,98.17,1217400000.0
2008-05-13 01:00:00,98.17,98.19,98.145,98.15,154300000.0
2008-05-13 01:05:00,98.15,98.21,98.15,98.185,566900000.0
2008-05-13 01:10:00,98.19,98.195,98.085,98.19,777400000.0
2008-05-13 01:15:00,98.19,98.27,98.19,98.25,475300000.0
2008-05-13 01:20:00,98.25,98.26,98.175,98.185,526200000.0
2008-05-13 01:25:00,98.185,98.26,98.17,98.23,1265400000.0
2008-05-13 01:30:00,98.23,98.315,98.21,98.3,475400000.0
2008-05-13 01:35:00,98.3,98.32,98.26,98.3,1677700000.0
2008-05-13 01:40:00,98.3,98.35,98.28,98.29,1551600000.0
2008-05-13 01:45:00,98.29,98.31,98.27,98.3,1260000000.0
2008-05-13 01:50:00,98.3,98.37,98.3,98.33,1812200000.0
2008-05-13 01:55:00,98.33,98.36,98.31,98.32,1670100000.0
2008-05-13 02:00:00,98.32,98.37,98.3,98.33,1102900000.0
2008-05-13 02:05:00,98.33,98.35,98.28,98.28,950300000.0
2008-05-13 02:10:00,98.28,98.37,98.28,98.34,1104900000.0
2008-05-13 02:15:00,98.34,98.34,98.26,98.26,1701600001.0
2008-05-13 02:20:00,98.26,98.27,98.2,98.23,1754200000.0
2008-05-13 02:25:00,98.23,98.25,98.21,98.225,1876800000.0
2008-05-13 02:30:00,98.225,98.24,98.18,98.205,1532100000.0
2008-05-13 02:35:00,98.21,98.235,98.2,98.235,410300000.0
2008-05-13 02:40:00,98.235,98.235,98.195,98.21,901300000.0
2008-05-13 02:45:00,98.21,98.23,98.2,98.22,703500001.0
2008-05-13 02:50:00,98.22,98.28,98.22,98.27,1386900002.0
2008-05-13 02:55:00,98.27,98.31,98.26,98.31,2365799998.0
2008-05-13 03:00:00,98.31,98.315,98.23,98.24,2299200002.0
2008-05-13 03:05:00,98.24,98.3,98.2,98.26,2189700000.0
2008-05-13 03:10:00,98.26,98.31,98.25,98.27,2061000003.0
2008-05-13 03:15:00,98.27,98.28,98.25,98.27,2131000001.0
2008-05-13 03:20:00,98.26,98.27,98.21,98.23,1472000009.0
2008-05-13 03:25:00,98.22,98.24,98.16,98.17,1954200002.0
2008-05-13 03:30:00,98.17,98.2,98.13,98.16,2219900002.0
2008-05-13 03:35:00,98.17,98.2,98.14,98.17,1421900000.0
2008-05-13 03:40:00,98.17,98.18,98.14,98.15,1427100001.0
2008-05-13 03:45:00,98.15,98.17,98.14,98.17,549800000.0
2008-05-13 03:50:00,98.17,98.24,98.17,98.21,1530400002.0
2008-05-13 03:55:00,98.21,98.31,98.19,98.28,1891199999.0
2008-05-13 04:00:00,98.28,98.28,98.18,98.22,2081400000.0
2008-05-13 04:05:00,98.22,98.22,98.15,98.17,1257100000.0
2008-05-13 04:10:00,98.17,98.21,98.15,98.19,1350500000.0
2008-05-13 04:15:00,98.19,98.22,98.19,98.2,541100002.0
2008-05-13 04:20:00,98.2,98.23,98.19,98.2,717400002.0
2008-05-13 04:25:00,98.2,98.2,98.16,98.16,559200000.0
2008-05-13 04:30:00,98.16,98.19,98.16,98.18,671800000.0
2008-05-13 04:35:00,98.18,98.18,98.16,98.17,577000000.0
2008-05-13 04:40:00,98.17,98.19,98.15,98.16,788500002.0
2008-05-13 04:45:00,98.16,98.17,98.14,98.17,705900000.0
2008-05-13 04:50:00,98.17,98.19,98.14,98.15,868499998.0
2008-05-13 04:55:00,98.15,98.15,98.1,98.13,1007700000.0
2008-05-13 05:00:00,98.14,98.17,98.13,98.16,1074300002.0
2008-05-13 05:05:00,98.16,98.17,98.13,98.13,1107400000.0
2008-05-13 05:10:00,98.13,98.14,98.1,98.14,1172980002.0
2008-05-13 05:15:00,98.14,98.15,98.11,98.14,1099400000.0
2008-05-13 05:20:00,98.14,98.18,98.09,98.09,1419400000.0
2008-05-13 05:25:00,98.09,98.1,98.06,98.075,1797800005.0
2008-05-13 05:30:00,98.075,98.09,98.06,98.07,1570800001.0
2008-05-13 05:35:00,98.07,98.09,98.02,98.03,1433200001.0
2008-05-13 05:40:00,98.03,98.05,97.98,98.01,1568400002.0
2008-05-13 05:45:00,98.01,98.08,98.0,98.02,1650400001.0
2008-05-13 05:50:00,98.02,98.06,98.01,98.05,803800003.0
2008-05-13 05:55:00,98.05,98.1,98.04,98.09,708800002.0
2008-05-13 06:00:00,98.09,98.1,98.04,98.09,1938100005.0
2008-05-13 06:05:00,98.1,98.11,98.07,98.08,1712200010.0
2008-05-13 06:10:00,98.08,98.1,98.08,98.1,461799997.0
2008-05-13 06:15:00,98.09,98.1,98.08,98.095,823300001.0
2008-05-13 06:20:00,98.1,98.12,98.07,98.11,1274599999.0
2008-05-13 06:25:00,98.11,98.12,98.1,98.11,1138300000.0
2008-05-13 06:30:00,98.11,98.19,98.09,98.16,1582000001.0
2008-05-13 06:35:00,98.16,98.2,98.16,98.18,1424400002.0
2008-05-13 06:40:00,98.18,98.23,98.18,98.21,1370499996.0
2008-05-13 06:45:00,98.21,98.26,98.19,98.21,1586199999.0
2008-05-13 06:50:00,98.205,98.25,98.19,98.24,1424700001.0
2008-05-13 06:55:00,98.24,98.25,98.2,98.25,1263100000.0
2008-05-13 07:00:00,98.25,98.27,98.22,98.22,1120900001.0
2008-05-13 07:05:00,98.22,98.23,98.21,98.22,897400000.0
2008-05-13 07:10:00,98.22,98.22,98.19,98.21,929299997.0
2008-05-13 07:15:00,98.21,98.24,98.21,98.22,635100000.0
2008-05-13 07:20:00,98.21,98.265,98.2,98.245,1311199994.0
2008-05-13 07:25:00,98.245,98.35,98.23,98.31,2099500000.0
2008-05-13 07:30:00,98.31,98.33,98.29,98.3,1586800001.0
2008-05-13 07:35:00,98.3,98.335,98.27,98.275,1358700001.0
2008-05-13 07:40:00,98.27,98.28,98.2,98.26,1433200000.0
2008-05-13 07:45:00,98.26,98.265,98.185,98.215,430800000.0
2008-05-13 07:50:00,98.24,98.255,98.185,98.2,497400000.0
2008-05-13 07:55:00,98.2,98.21,98.145,98.155,749400001.0
2008-05-13 08:00:00,98.16,98.185,98.125,98.13,636700000.0
2008-05-13 08:05:00,98.13,98.19,98.12,98.18,637800000.0
2008-05-13 08:10:00,98.185,98.22,98.165,98.215,489400000.0
2008-05-13 08:15:00,98.215,98.265,98.17,98.19,542700000.0
2008-05-13 08:20:00,98.19,98.225,98.17,98.175,629100000.0
2008-05-13 08:25:00,98.18,98.195,98.105,98.12,548900000.0
2008-05-13 08:30:00,98.115,98.17,98.09,98.17,200100000.0
2008-05-13 08:35:00,98.17,98.215,98.155,98.21,86200000.0
2008-05-13 08:40:00,98.2,98.23,98.16,98.185,140900000.0
2008-05-13 08:45:00,98.19,98.22,98.16,98.165,140000000.0
2008-05-13 08:50:00,98.17,98.18,98.1,98.135,171000000.0
2008-05-13 08:55:00,98.145,98.235,98.135,98.235,217900000.0
2008-05-13 09:00:00,98.235,98.285,98.17,98.19,172300000.0
2008-05-13 09:05:00,98.19,98.255,98.16,98.195,145500000.0
2008-05-13 09:10:00,98.2,98.27,98.15,98.255,254000000.0
2008-05-13 09:15:00,98.255,98.295,98.19,98.235,178200000.0
2008-05-13 09:20:00,98.23,98.26,98.205,98.255,125500000.0
2008-05-13 09:25:00,98.25,98.31,98.24,98.275,212000000.0
2008-05-13 09:30:00,98.285,98.31,98.25,98.265,122100000.0
2008-05-13 09:35:00,98.265,98.275,98.205,98.215,185500000.0
2008-05-13 09:40:00,98.21,98.24,98.165,98.215,163900000.0
2008-05-13 09:45:00,98.22,98.22,98.12,98.12,201400000.0
2008-05-13 09:50:00,98.12,98.125,98.055,98.1,198000000.0
2008-05-13 09:55:00,98.1,98.155,98.065,98.15,214500000.0
2008-05-13 10:00:00,98.16,98.175,98.045,98.06,169800000.0
2008-05-13 10:05:00,98.06,98.135,98.06,98.13,117600000.0
2008-05-13 10:10:00,98.135,98.165,98.085,98.105,164800000.0
2008-05-13 10:15:00,98.105,98.105,98.01,98.055,241700000.0
2008-05-13 10:20:00,98.055,98.08,97.975,98.005,218500000.0
2008-05-13 10:25:00,98.005,98.005,97.82,97.855,293700000.0
2008-05-13 10:30:00,97.86,97.93,97.84,97.89,230200000.0
2008-05-13 10:35:00,97.895,98.01,97.875,97.985,214700000.0
2008-05-13 10:40:00,97.985,97.995,97.96,97.98,145600000.0
2008-05-13 10:45:00,97.98,98.005,97.915,97.975,223200000.0
2008-05-13 10:50:00,97.975,97.975,97.865,97.89,204300000.0
2008-05-13 10:55:00,97.89,97.905,97.8,97.895,183800000.0
2008-05-13 11:00:00,97.89,97.92,97.85,97.905,160100000.0
2008-05-13 11:05:00,97.9,97.945,97.885,97.905,159400000.0
2008-05-13 11:10:00,97.9,97.94,97.875,97.91,171600000.0
2008-05-13 11:15:00,97.91,98.015,97.855,97.855,244200000.0
2008-05-13 11:20:00,97.855,97.885,97.71,97.72,248400000.0
2008-05-13 11:25:00,97.72,97.745,97.66,97.7,307800000.0
2008-05-13 11:30:00,97.695,97.705,97.605,97.63,191200000.0
2008-05-13 11:35:00,97.62,97.715,97.615,97.68,155300000.0
2008-05-13 11:40:00,97.685,97.735,97.445,97.51,286200000.0
2008-05-13 11:45:00,97.515,97.575,97.445,97.53,286300000.0
2008-05-13 11:50:00,97.53,97.605,97.47,97.585,287300000.0
2008-05-13 11:55:00,97.58,97.635,97.565,97.585,169600000.0
2008-05-13 12:00:00,97.595,97.635,97.465,97.48,232500000.0
2008-05-13 12:05:00,97.48,97.57,97.48,97.555,174100000.0
2008-05-13 12:10:00,97.55,97.595,97.535,97.595,172800000.0
2008-05-13 12:15:00,97.595,97.595,97.505,97.575,220200000.0
2008-05-13 12:20:00,97.575,97.61,97.515,97.585,172000000.0
2008-05-13 12:25:00,97.585,97.625,97.54,97.545,106300000.0
2008-05-13 12:30:00,97.545,97.585,97.53,97.54,93700000.0
2008-05-13 12:35:00,97.545,97.63,97.535,97.61,129300000.0
2008-05-13 12:40:00,97.61,97.615,97.56,97.585,72900000.0
2008-05-13 12:45:00,97.585,97.675,97.55,97.66,235300000.0
2008-05-13 12:50:00,97.66,97.72,97.615,97.71,171400000.0
2008-05-13 12:55:00,97.705,97.705,97.575,97.625,154700000.0
2008-05-13 13:00:00,97.625,97.705,97.615,97.69,176700000.0
2008-05-13 13:05:00,97.69,97.705,97.655,97.69,88300000.0
2008-05-13 13:10:00,97.69,97.7,97.64,97.685,153200000.0
2008-05-13 13:15:00,97.685,97.705,97.63,97.685,193700000.0
2008-05-13 13:20:00,97.69,97.69,97.53,97.635,223300000.0
2008-05-13 13:25:00,97.64,97.705,97.64,97.7,139900000.0
2008-05-13 13:30:00,97.7,97.765,97.685,97.745,152900000.0
2008-05-13 13:35:00,97.74,97.845,97.735,97.795,126700000.0
2008-05-13 13:40:00,97.795,97.795,97.675,97.685,141200000.0
2008-05-13 13:45:00,97.695,97.735,97.67,97.725,139100000.0
2008-05-13 13:50:00,97.72,97.755,97.705,97.73,79500000.0
2008-05-13 13:55:00,97.73,97.765,97.725,97.765,66000000.0
2008-05-13 14:00:00,97.765,97.805,97.735,97.795,72600000.0
2008-05-13 14:05:00,97.795,97.805,97.765,97.795,105800000.0
2008-05-13 14:10:00,97.79,97.95,97.78,97.935,157600000.0
2008-05-13 14:15:00,97.945,97.985,97.89,97.9,148500000.0
2008-05-13 14:20:00,97.895,97.925,97.835,97.85,140400000.0
2008-05-13 14:25:00,97.845,97.985,97.83,97.95,175500000.0
2008-05-13 14:30:00,98.055,98.34,98.03,98.255,833299999.0
2008-05-13 14:35:00,98.26,98.425,98.205,98.335,376000000.0
2008-05-13 14:40:00,98.335,98.495,98.335,98.455,504000000.0
2008-05-13 14:45:00,98.455,98.61,98.455,98.55,459600000.0
2008-05-13 14:50:00,98.55,98.6,98.425,98.445,354900000.0
2008-05-13 14:55:00,98.445,98.635,98.44,98.485,479200000.0
2008-05-13 15:00:00,98.485,98.565,98.47,98.565,407400000.0
2008-05-13 15:05:00,98.565,98.6,98.555,98.57,272700000.0
2008-05-13 15:10:00,98.57,98.585,98.51,98.54,231500000.0
2008-05-13 15:15:00,98.54,98.58,98.495,98.535,252200000.0
2008-05-13 15:20:00,98.535,98.54,98.44,98.465,313100000.0
2008-05-13 15:25:00,98.465,98.63,98.435,98.58,394000000.0
2008-05-13 15:30:00,98.58,98.6,98.395,98.415,287600000.0
2008-05-13 15:35:00,98.415,98.42,98.17,98.255,251300000.0
2008-05-13 15:40:00,98.255,98.305,98.19,98.245,283400000.0
2008-05-13 15:45:00,98.245,98.275,98.175,98.2,204700000.0
2008-05-13 15:50:00,98.195,98.225,98.075,98.135,256400000.0
2008-05-13 15:55:00,98.135,98.175,98.07,98.085,253500000.0
2008-05-13 16:00:00,98.08,98.215,98.025,98.155,299900000.0
2008-05-13 16:05:00,98.155,98.155,98.055,98.105,235400000.0
2008-05-13 16:10:00,98.11,98.205,98.065,98.095,292600000.0
2008-05-13 16:15:00,98.095,98.17,98.03,98.125,223700000.0
2008-05-13 16:20:00,98.13,98.205,98.09,98.165,191100000.0
2008-05-13 16:25:00,98.165,98.215,98.155,98.165,157700000.0
2008-05-13 16:30:00,98.165,98.265,98.165,98.215,202900000.0
2008-05-13 16:35:00,98.22,98.325,98.22,98.29,175700000.0
2008-05-13 16:40:00,98.29,98.33,98.24,98.255,176000000.0
2008-05-13 16:45:00,98.255,98.285,98.185,98.235,145400000.0
2008-05-13 16:50:00,98.235,98.285,98.175,98.195,182300000.0
2008-05-13 16:55:00,98.195,98.275,98.16,98.255,160900000.0
2008-05-13 17:00:00,98.255,98.265,98.195,98.25,117600000.0
2008-05-13 17:05:00,98.25,98.335,98.235,98.325,143900000.0
2008-05-13 17:10:00,98.335,98.385,98.305,98.355,131600000.0
2008-05-13 17:15:00,98.355,98.385,98.255,98.265,151300000.0
2008-05-13 17:20:00,98.265,98.28,98.2,98.21,91400000.0
2008-05-13 17:25:00,98.21,98.265,98.185,98.205,129500000.0
2008-05-13 17:30:00,98.215,98.305,98.185,98.255,200600000.0
2008-05-13 17:35:00,98.255,98.315,98.225,98.25,132200000.0
2008-05-13 17:40:00,98.25,98.32,98.225,98.265,144900000.0
2008-05-13 17:45:00,98.265,98.35,98.255,98.265,98600000.0
2008-05-13 17:50:00,98.275,98.325,98.25,98.295,121300000.0
2008-05-13 17:55:00,98.285,98.35,98.265,98.335,97300000.0
2008-05-13 18:00:00,98.335,98.445,98.325,98.445,112100000.0
2008-05-13 18:05:00,98.44,98.495,98.425,98.46,76400000.0
2008-05-13 18:10:00,98.465,98.475,98.365,98.405,62200000.0
2008-05-13 18:15:00,98.405,98.475,98.4,98.465,67300000.0
2008-05-13 18:20:00,98.465,98.57,98.465,98.535,82200000.0
2008-05-13 18:25:00,98.535,98.64,98.535,98.575,80800000.0
2008-05-13 18:30:00,98.575,98.755,98.56,98.68,94100000.0
2008-05-13 18:35:00,98.68,98.695,98.6,98.615,61800000.0
2008-05-13 18:40:00,98.615,98.615,98.56,98.565,37200000.0
2008-05-13 18:45:00,98.565,98.585,98.485,98.585,49400000.0
2008-05-13 18:50:00,98.585,98.585,98.48,98.5,71400000.0
2008-05-13 18:55:00,98.5,98.515,98.48,98.485,38400000.0
2008-05-13 19:00:00,98.485,98.535,98.475,98.52,53900000.0
2008-05-13 19:05:00,98.52,98.52,98.5,98.51,8800000.0
2008-05-13 19:10:00,98.51,98.585,98.51,98.565,55900000.0
2008-05-13 19:15:00,98.565,98.565,98.51,98.565,49900000.0
2008-05-13 19:20:00,98.565,98.615,98.535,98.545,64600000.0
2008-05-13 19:25:00,98.55,98.62,98.55,98.575,78400000.0
2008-05-13 19:30:00,98.575,98.625,98.555,98.615,54800000.0
2008-05-13 19:35:00,98.615,98.64,98.595,98.62,30300000.0
2008-05-13 19:40:00,98.62,98.625,98.585,98.61,35600000.0
2008-05-13 19:45:00,98.61,98.635,98.595,98.605,52700000.0
2008-05-13 19:50:00,98.605,98.7,98.605,98.67,55400000.0
2008-05-13 19:55:00,98.67,98.68,98.585,98.585,77300000.0
2008-05-13 20:00:00,98.585,98.65,98.575,98.62,51200000.0
2008-05-13 20:05:00,98.62,98.66,98.595,98.645,54300000.0
2008-05-13 20:10:00,98.645,98.675,98.6,98.675,34200000.0
2008-05-13 20:15:00,98.685,98.755,98.665,98.665,65900000.0
2008-05-13 20:20:00,98.665,98.69,98.6,98.605,49900000.0
2008-05-13 20:25:00,98.605,98.69,98.605,98.665,55100000.0
2008-05-13 20:30:00,98.67,98.67,98.565,98.615,95400000.0
2008-05-13 20:35:00,98.615,98.66,98.605,98.63,51400000.0
2008-05-13 20:40:00,98.635,98.68,98.565,98.58,106100000.0
2008-05-13 20:45:00,98.58,98.635,98.565,98.575,90500000.0
2008-05-13 20:50:00,98.575,98.62,98.555,98.59,100900000.0
2008-05-13 20:55:00,98.59,98.675,98.555,98.665,111800000.0
2008-05-13 21:00:00,98.665,98.715,98.56,98.715,151200000.0
2008-05-13 21:05:00,98.715,98.715,98.665,98.67,96500000.0
2008-05-13 21:10:00,98.67,98.68,98.58,98.58,91100000.0
2008-05-13 21:15:00,98.58,98.635,98.565,98.595,59400000.0
2008-05-13 21:20:00,98.595,98.615,98.57,98.6,71500000.0
2008-05-13 21:25:00,98.6,98.675,98.565,98.655,168200000.0
2008-05-13 21:30:00,98.655,98.685,98.635,98.635,28800000.0
2008-05-13 21:35:00,98.635,98.665,98.615,98.615,35600000.0
2008-05-13 21:40:00,98.615,98.615,98.575,98.58,22800000.0
2008-05-13 21:45:00,98.575,98.595,98.515,98.525,59200000.0
2008-05-13 21:50:00,98.53,98.585,98.486,98.575,570400008.0
2008-05-13 21:55:00,98.575,98.625,98.575,98.615,23800000.0
2008-05-13 22:00:00,98.615,98.635,98.58,98.615,31100000.0
2008-05-13 22:05:00,98.6,98.625,98.56,98.575,45200000.0
2008-05-13 22:10:00,98.575,98.605,98.565,98.575,35100000.0
2008-05-13 22:15:00,98.575,98.645,98.545,98.605,54300000.0
2008-05-13 22:20:00,98.605,98.605,98.515,98.545,80400000.0
2008-05-13 22:25:00,98.545,98.58,98.53,98.58,31100000.0
2008-05-13 22:30:00,98.57,98.6,98.56,98.59,32900000.0
2008-05-13 22:35:00,98.59,98.59,98.53,98.53,53600000.0
2008-05-13 22:40:00,98.54,98.54,98.465,98.499,37300000.0
2008-05-13 22:45:00,98.53,98.53,98.47,98.48,68700000.0
2008-05-13 22:50:00,98.48,98.51,98.41,98.46,63000000.0
2008-05-13 22:55:00,98.465,98.49,98.42,98.485,28400000.0
2008-05-13 23:00:00,98.455,98.48,98.42,98.435,88300000.0
2008-05-13 23:05:00,98.445,98.465,98.41,98.41,26400000.0
2008-05-13 23:10:00,98.4,98.46,98.35,98.44,198800000.0
2008-05-13 23:15:00,98.45,98.5,98.43,98.48,455100000.0
2008-05-13 23:20:00,98.42,98.49,98.419,98.47,578600000.0
2008-05-13 23:25:00,98.47,98.47,98.45,98.47,109000000.0
2008-05-13 23:30:00,98.47,98.49,98.4,98.4,135300000.0
2008-05-13 23:35:00,98.4,98.5,98.385,98.47,114800000.0
2008-05-13 23:40:00,98.47,98.47,98.4,98.42,236200000.0
2008-05-13 23:45:00,98.42,98.44,98.345,98.35,228199999.0
2008-05-13 23:50:00,98.35,98.4,98.34,98.35,247199998.0
2008-05-13 23:55:00,98.35,98.39,98.35,98.36,142900001.0
2008-05-14 00:00:00,98.36,98.39,98.35,98.38,312000000.0
2008-05-14 00:05:00,98.38,98.5,98.36,98.46,1223000000.0
2008-05-14 00:10:00,98.46,98.47,98.42,98.43,323899999.0
2008-05-14 00:15:00,98.445,98.52,98.43,98.515,315000000.0
2008-05-14 00:20:00,98.505,98.505,98.45,98.47,153400000.0
2008-05-14 00:25:00,98.47,98.51,98.45,98.455,1209799999.0
2008-05-14 00:30:00,98.48,98.5,98.46,98.495,261000000.0
2008-05-14 00:35:00,98.495,98.495,98.43,98.48,826700000.0
2008-05-14 00:40:00,98.48,98.49,98.445,98.475,317600000.0
2008-05-14 00:45:00,98.475,98.56,98.46,98.54,1003900001.0
2008-05-14 00:50:00,98.54,98.57,98.515,98.515,513200000.0
2008-05-14 00:55:00,98.495,98.51,98.463,98.47,750800001.0
2008-05-14 01:00:00,98.47,98.5,98.46,98.485,375600000.0
2008-05-14 01:05:00,98.485,98.5,98.48,98.48,180800000.0
2008-05-14 01:10:00,98.48,98.48,98.44,98.45,488300000.0
2008-05-14 01:15:00,98.45,98.48,98.44,98.47,837500000.0
2008-05-14 01:20:00,98.47,98.47,98.43,98.46,1058599999.0
2008-05-14 01:25:00,98.46,98.495,98.46,98.48,620200000.0
2008-05-14 01:30:00,98.48,98.53,98.48,98.52,525400000.0
2008-05-14 01:35:00,98.52,98.55,98.52,98.55,670300000.0
2008-05-14 01:40:00,98.55,98.59,98.515,98.59,424500000.0
2008-05-14 01:45:00,98.59,98.595,98.51,98.58,991100000.0
2008-05-14 01:50:00,98.58,98.63,98.545,98.62,1025500000.0
2008-05-14 01:55:00,98.62,98.68,98.62,98.63,976300000.0
2008-05-14 02:00:00,98.63,98.65,98.58,98.63,1378000000.0
2008-05-14 02:05:00,98.63,98.71,98.63,98.71,416400000.0
2008-05-14 02:10:00,98.71,98.85,98.65,98.81,1617800000.0
2008-05-14 02:15:00,98.805,98.81,98.765,98.765,832700000.0
2008-05-14 02:20:00,98.77,98.805,98.75,98.75,1372900000.0
2008-05-14 02:25:00,98.75,98.76,98.69,98.76,1695700000.0
2008-05-14 02:30:00,98.76,98.81,98.75,98.78,1335100000.0
2008-05-14 02:35:00,98.78,98.79,98.73,98.75,1163300000.0
2008-05-14 02:40:00,98.75,98.755,98.695,98.71,744100000.0
2008-05-14 02:45:00,98.71,98.74,98.63,98.655,948600000.0
2008-05-14 02:50:00,98.655,98.72,98.65,98.7,1791000000.0
2008-05-14 02:55:00,98.7,98.7,98.64,98.66,1981000000.0
2008-05-14 03:00:00,98.66,98.69,98.64,98.67,1320200000.0
2008-05-14 03:05:00,98.67,98.7,98.66,98.66,716600000.0
2008-05-14 03:10:00,98.66,98.675,98.64,98.67,420100000.0
2008-05-14 03:15:00,98.64,98.685,98.63,98.665,1109200000.0
2008-05-14 03:20:00,98.67,98.71,98.665,98.695,1227700000.0
2008-05-14 03:25:00,98.695,98.705,98.65,98.68,785800000.0
2008-05-14 03:30:00,98.68,98.68,98.46,98.5,2388900000.0
2008-05-14 03:35:00,98.5,98.5,98.42,98.42,1499400000.0
2008-05-14 03:40:00,98.42,98.44,98.35,98.37,1485000000.0
2008-05-14 03:45:00,98.37,98.375,98.3,98.31,1695800000.0
2008-05-14 03:50:00,98.31,98.385,98.3,98.38,782700000.0
2008-05-14 03:55:00,98.385,98.395,98.34,98.37,797200000.0
2008-05-14 04:00:00,98.37,98.46,98.37,98.43,1573700000.0
2008-05-14 04:05:00,98.43,98.445,98.38,98.41,1623200000.0
2008-05-14 04:10:00,98.41,98.43,98.37,98.395,1239100000.0
2008-05-14 04:15:00,98.395,98.445,98.38,98.43,933500000.0
2008-05-14 04:20:00,98.43,98.46,98.42,98.425,1316100000.0
2008-05-14 04:25:00,98.42,98.425,98.36,98.38,949600000.0
2008-05-14 04:30:00,98.38,98.385,98.36,98.37,405100000.0
2008-05-14 04:35:00,98.365,98.385,98.35,98.37,450200000.0
2008-05-14 04:40:00,98.37,98.39,98.37,98.385,151000000.0
2008-05-14 04:45:00,98.385,98.395,98.36,98.365,579400000.0
2008-05-14 04:50:00,98.365,98.385,98.308,98.35,538100000.0
2008-05-14 04:55:00,98.35,98.35,98.27,98.31,1000400000.0
2008-05-14 05:00:00,98.31,98.35,98.305,98.32,700900000.0
2008-05-14 05:05:00,98.32,98.355,98.32,98.345,509700000.0
2008-05-14 05:10:00,98.35,98.375,98.34,98.355,937000000.0
2008-05-14 05:15:00,98.355,98.37,98.34,98.34,527200000.0
2008-05-14 05:20:00,98.34,98.355,98.325,98.335,425900000.0
2008-05-14 05:25:00,98.335,98.375,98.335,98.37,403000000.0
2008-05-14 05:30:00,98.37,98.39,98.35,98.38,663800000.0
2008-05-14 05:35:00,98.38,98.4,98.37,98.37,816400000.0
2008-05-14 05:40:00,98.37,98.435,98.355,98.43,642600000.0
2008-05-14 05:45:00,98.43,98.45,98.39,98.39,649600000.0
2008-05-14 05:50:00,98.39,98.41,98.38,98.4,815400000.0
2008-05-14 05:55:00,98.4,98.4,98.32,98.335,1020400000.0
2008-05-14 06:00:00,98.335,98.345,98.31,98.31,458900000.0
2008-05-14 06:05:00,98.31,98.325,98.265,98.29,769000000.0
2008-05-14 06:10:00,98.29,98.325,98.28,98.305,764800000.0
2008-05-14 06:15:00,98.31,98.35,98.28,98.31,1024300000.0
2008-05-14 06:20:00,98.32,98.32,98.24,98.275,1127700000.0
2008-05-14 06:25:00,98.275,98.275,98.23,98.25,1391500000.0
2008-05-14 06:30:00,98.255,98.28,98.17,98.18,1729400000.0
2008-05-14 06:35:00,98.18,98.265,98.165,98.26,1476100000.0
2008-05-14 06:40:00,98.26,98.27,98.23,98.235,1237600000.0
2008-05-14 06:45:00,98.235,98.245,98.19,98.19,1817200000.0
2008-05-14 06:50:00,98.19,98.21,98.18,98.195,1050100000.0
2008-05-14 06:55:00,98.195,98.23,98.165,98.2,789100000.0
2008-05-14 07:00:00,98.2,98.23,98.18,98.22,649000000.0
2008-05-14 07:05:00,98.215,98.31,98.215,98.26,1589100000.0
2008-05-14 07:10:00,98.26,98.27,98.21,98.23,1013100000.0
2008-05-14 07:15:00,98.23,98.27,98.2,98.245,612800000.0
2008-05-14 07:20:00,98.25,98.3,98.205,98.3,766200000.0
2008-05-14 07:25:00,98.3,98.35,98.3,98.35,1042600000.0
2008-05-14 07:30:00,98.35,98.355,98.305,98.305,471800000.0
2008-05-14 07:35:00,98.305,98.315,98.2,98.22,476800000.0
2008-05-14 07:40:00,98.215,98.33,98.2,98.31,382100000.0
2008-05-14 07:45:00,98.31,98.365,98.29,98.36,477900000.0
2008-05-14 07:50:00,98.36,98.42,98.36,98.41,1020800000.0
2008-05-14 07:55:00,98.41,98.42,98.335,98.35,1049600000.0
2008-05-14 08:00:00,98.35,98.415,98.345,98.385,719200000.0
2008-05-14 08:05:00,98.385,98.49,98.38,98.42,1061000000.0
2008-05-14 08:10:00,98.42,98.455,98.37,98.38,1080200000.0
2008-05-14 08:15:00,98.37,98.38,98.325,98.35,1357099999.0
2008-05-14 08:20:00,98.35,98.4,98.35,98.37,967300000.0
2008-05-14 08:25:00,98.365,98.425,98.31,98.32,920500000.0
2008-05-14 08:30:00,98.32,98.355,98.305,98.33,307200000.0
2008-05-14 08:35:00,98.33,98.42,98.305,98.395,163800000.0
2008-05-14 08:40:00,98.395,98.41,98.36,98.4,130500000.0
2008-05-14 08:45:00,98.4,98.46,98.365,98.4,145700000.0
2008-05-14 08:50:00,98.39,98.43,98.28,98.32,105900000.0
2008-05-14 08:55:00,98.33,98.36,98.265,98.3,123300000.0
2008-05-14 09:00:00,98.31,98.33,98.26,98.31,176400000.0
2008-05-14 09:05:00,98.31,98.33,98.155,98.23,377900000.0
2008-05-14 09:10:00,98.23,98.23,98.1,98.2,364700000.0
2008-05-14 09:15:00,98.21,98.255,98.175,98.195,253900000.0
2008-05-14 09:20:00,98.19,98.205,97.995,98.02,311000000.0
2008-05-14 09:25:00,98.02,98.03,97.905,98.015,292200000.0
2008-05-14 09:30:00,98.015,98.105,97.98,98.05,279400000.0
2008-05-14 09:35:00,98.045,98.095,97.965,98.085,174000000.0
2008-05-14 09:40:00,98.085,98.095,97.97,98.065,260800000.0
2008-05-14 09:45:00,98.06,98.14,98.06,98.1,173800000.0
2008-05-14 09:50:00,98.1,98.17,98.09,98.14,195100000.0
2008-05-14 09:55:00,98.14,98.18,98.115,98.14,180900000.0
2008-05-14 10:00:00,98.14,98.14,98.05,98.06,187000000.0
2008-05-14 10:05:00,98.06,98.19,98.06,98.16,205000000.0
2008-05-14 10:10:00,98.16,98.16,98.095,98.12,163500000.0
2008-05-14 10:15:00,98.12,98.15,98.105,98.125,114800000.0
2008-05-14 10:20:00,98.13,98.21,98.12,98.19,209200000.0
2008-05-14 10:25:00,98.19,98.19,98.1,98.1,148000000.0
2008-05-14 10:30:00,98.105,98.12,98.05,98.09,188700000.0
2008-05-14 10:35:00,98.08,98.12,98.03,98.11,217200000.0
2008-05-14 10:40:00,98.11,98.2,98.095,98.2,231500000.0
2008-05-14 10:45:00,98.2,98.26,98.17,98.215,210200000.0
2008-05-14 10:50:00,98.215,98.31,98.21,98.245,223000000.0
2008-05-14 10:55:00,98.25,98.34,98.235,98.29,206900000.0
2008-05-14 11:00:00,98.29,98.36,98.26,98.315,202700000.0
2008-05-14 11:05:00,98.31,98.325,98.225,98.25,220100000.0
2008-05-14 11:10:00,98.25,98.27,98.18,98.185,215700000.0
2008-05-14 11:15:00,98.185,98.205,98.105,98.11,153400000.0
2008-05-14 11:20:00,98.11,98.19,98.11,98.14,207000000.0
2008-05-14 11:25:00,98.14,98.145,98.085,98.14,164100000.0
2008-05-14 11:30:00,98.14,98.18,98.085,98.09,185600000.0
2008-05-14 11:35:00,98.09,98.11,98.03,98.09,277500000.0
2008-05-14 11:40:00,98.09,98.09,98.04,98.08,194300000.0
2008-05-14 11:45:00,98.08,98.12,98.055,98.08,199000000.0
2008-05-14 11:50:00,98.085,98.12,98.04,98.1,225300000.0
2008-05-14 11:55:00,98.1,98.1,98.01,98.045,172100000.0
2008-05-14 12:00:00,98.05,98.1,98.035,98.055,202700000.0
2008-05-14 12:05:00,98.07,98.095,97.985,98.005,156900000.0
2008-05-14 12:10:00,98.0,98.01,97.89,97.9,284600000.0
2008-05-14 12:15:00,97.895,97.975,97.845,97.955,303700000.0
2008-05-14 12:20:00,97.955,97.965,97.845,97.895,345400000.0
2008-05-14 12:25:00,97.895,97.985,97.875,97.985,195100000.0
2008-05-14 12:30:00,97.985,98.05,97.93,98.045,239100000.0
2008-05-14 12:35:00,98.045,98.07,98.015,98.03,216000000.0
2008-05-14 12:40:00,98.025,98.025,97.965,97.985,237100000.0
2008-05-14 12:45:00,97.98,98.01,97.915,98.0,216500000.0
2008-05-14 12:50:00,98.0,98.025,97.975,98.005,198200000.0
2008-05-14 12:55:00,98.005,98.075,97.995,98.025,165000000.0
2008-05-14 13:00:00,98.025,98.115,98.0,98.06,194300000.0
2008-05-14 13:05:00,98.06,98.13,98.025,98.075,234200000.0
2008-05-14 13:10:00,98.075,98.11,98.05,98.07,150300000.0
2008-05-14 13:15:00,98.075,98.105,98.045,98.075,101800000.0
2008-05-14 13:20:00,98.075,98.095,98.0,98.01,188400000.0
2008-05-14 13:25:00,98.015,98.085,97.98,98.085,160000000.0
2008-05-14 13:30:00,98.09,98.15,98.035,98.04,248200000.0
2008-05-14 13:35:00,98.045,98.175,98.04,98.16,197200000.0
2008-05-14 13:40:00,98.16,98.205,98.1,98.19,239500000.0
2008-05-14 13:45:00,98.19,98.235,98.165,98.17,188400000.0
2008-05-14 13:50:00,98.175,98.245,98.165,98.165,156600000.0
2008-05-14 13:55:00,98.17,98.225,98.16,98.18,176900000.0
2008-05-14 14:00:00,98.18,98.19,98.075,98.115,150300000.0
2008-05-14 14:05:00,98.115,98.115,98.065,98.065,185900000.0
2008-05-14 14:10:00,98.075,98.14,98.065,98.1,194200000.0
2008-05-14 14:15:00,98.1,98.175,98.065,98.175,187300000.0
2008-05-14 14:20:00,98.175,98.185,98.075,98.1,209800000.0
2008-05-14 14:25:00,98.105,98.17,98.045,98.08,214900000.0
2008-05-14 14:30:00,97.94,98.325,97.92,98.235,633000000.0
2008-05-14 14:35:00,98.235,98.335,98.17,98.325,497300000.0
2008-05-14 14:40:00,98.325,98.405,98.29,98.36,337400000.0
2008-05-14 14:45:00,98.36,98.385,98.28,98.295,355400000.0
2008-05-14 14:50:00,98.295,98.345,98.23,98.29,293800000.0
2008-05-14 14:55:00,98.29,98.305,98.16,98.185,300200000.0
2008-05-14 15:00:00,98.185,98.195,98.06,98.1,336600000.0
2008-05-14 15:05:00,98.105,98.165,97.995,97.995,245700000.0
2008-05-14 15:10:00,97.995,98.165,97.975,98.15,299200000.0
2008-05-14 15:15:00,98.15,98.16,98.06,98.085,218100000.0
2008-05-14 15:20:00,98.085,98.11,98.055,98.055,151600000.0
2008-05-14 15:25:00,98.055,98.06,97.93,97.935,218800000.0
2008-05-14 15:30:00,97.935,98.02,97.895,98.02,205000000.0
2008-05-14 15:35:00,98.02,98.095,97.99,98.065,209600000.0
2008-05-14 15:40:00,98.07,98.195,98.055,98.185,293300000.0
2008-05-14 15:45:00,98.19,98.29,98.16,98.285,344800000.0
2008-05-14 15:50:00,98.285,98.31,98.19,98.22,302000000.0
2008-05-14 15:55:00,98.225,98.295,98.19,98.235,303900000.0
2008-05-14 16:00:00,98.235,98.265,98.19,98.195,281300000.0
2008-05-14 16:05:00,98.2,98.225,98.135,98.165,268700000.0
2008-05-14 16:10:00,98.155,98.2,98.13,98.175,230100000.0
2008-05-14 16:15:00,98.175,98.305,98.165,98.285,232500000.0
2008-05-14 16:20:00,98.285,98.34,98.26,98.295,269100000.0
2008-05-14 16:25:00,98.295,98.385,98.295,98.335,202100000.0
2008-05-14 16:30:00,98.335,98.495,98.285,98.485,342600000.0
2008-05-14 16:35:00,98.475,98.555,98.42,98.425,306900000.0
2008-05-14 16:40:00,98.425,98.495,98.33,98.365,289200000.0
2008-05-14 16:45:00,98.37,98.455,98.365,98.375,300400000.0
2008-05-14 16:50:00,98.385,98.4,98.33,98.395,215400000.0
2008-05-14 16:55:00,98.395,98.49,98.33,98.365,334400000.0
2008-05-14 17:00:00,98.38,98.51,98.345,98.415,278100000.0
2008-05-14 17:05:00,98.415,98.475,98.36,98.445,206800000.0
2008-05-14 17:10:00,98.435,98.44,98.35,98.39,275000000.0
2008-05-14 17:15:00,98.39,98.405,98.335,98.335,209700000.0
2008-05-14 17:20:00,98.335,98.38,98.28,98.375,176500000.0
2008-05-14 17:25:00,98.375,98.375,98.275,98.34,275100000.0
2008-05-14 17:30:00,98.335,98.37,98.325,98.355,230200000.0
2008-05-14 17:35:00,98.355,98.37,98.325,98.355,143400000.0
2008-05-14 17:40:00,98.355,98.36,98.3,98.325,225700000.0
2008-05-14 17:45:00,98.325,98.345,98.305,98.32,145300000.0
2008-05-14 17:50:00,98.315,98.325,98.27,98.275,163500000.0
2008-05-14 17:55:00,98.27,98.365,98.26,98.325,199000000.0
2008-05-14 18:00:00,98.32,98.37,98.29,98.34,131000000.0
2008-05-14 18:05:00,98.34,98.375,98.305,98.31,114400000.0
2008-05-14 18:10:00,98.315,98.395,98.315,98.355,96700000.0
2008-05-14 18:15:00,98.355,98.355,98.315,98.35,92800000.0
2008-05-14 18:20:00,98.35,98.36,98.27,98.275,152200000.0
2008-05-14 18:25:00,98.28,98.365,98.28,98.345,149100000.0
2008-05-14 18:30:00,98.345,98.345,98.3,98.31,95100000.0
2008-05-14 18:35:00,98.31,98.31,98.265,98.285,96200000.0
2008-05-14 18:40:00,98.285,98.315,98.26,98.285,96800000.0
2008-05-14 18:45:00,98.285,98.345,98.28,98.3,60800000.0
2008-05-14 18:50:00,98.305,98.385,98.295,98.375,102500000.0
2008-05-14 18:55:00,98.375,98.385,98.34,98.355,72400000.0
2008-05-14 19:00:00,98.355,98.385,98.335,98.345,97100000.0
2008-05-14 19:05:00,98.355,98.355,98.285,98.31,95400000.0
2008-05-14 19:10:00,98.31,98.375,98.31,98.37,72900000.0
2008-05-14 19:15:00,98.385,98.395,98.325,98.375,111500000.0
2008-05-14 19:20:00,98.375,98.385,98.32,98.325,79100000.0
2008-05-14 19:25:00,98.325,98.355,98.31,98.345,57300000.0
2008-05-14 19:30:00,98.345,98.405,98.345,98.385,114900000.0
2008-05-14 19:35:00,98.385,98.415,98.38,98.4,122400000.0
2008-05-14 19:40:00,98.4,98.47,98.395,98.42,120300000.0
2008-05-14 19:45:00,98.425,98.49,98.415,98.435,125000000.0
2008-05-14 19:50:00,98.435,98.485,98.435,98.485,113100000.0
2008-05-14 19:55:00,98.485,98.495,98.425,98.435,83800000.0
2008-05-14 20:00:00,98.435,98.495,98.435,98.445,87600000.0
2008-05-14 20:05:00,98.445,98.445,98.395,98.435,53000000.0
2008-05-14 20:10:00,98.43,98.48,98.425,98.465,64600000.0
2008-05-14 20:15:00,98.46,98.48,98.43,98.445,108100000.0
2008-05-14 20:20:00,98.445,98.46,98.415,98.45,44500000.0
2008-05-14 20:25:00,98.445,98.485,98.44,98.445,38900000.0
2008-05-14 20:30:00,98.445,98.48,98.445,98.475,100300000.0
2008-05-14 20:35:00,98.475,98.52,98.435,98.5,76400000.0
2008-05-14 20:40:00,98.5,98.505,98.475,98.475,82700000.0
2008-05-14 20:45:00,98.48,98.485,98.465,98.465,54300000.0
2008-05-14 20:50:00,98.465,98.465,98.415,98.425,80300000.0
2008-05-14 20:55:00,98.43,98.445,98.385,98.43,115200000.0
2008-05-14 21:00:00,98.425,98.425,98.345,98.355,111100000.0
2008-05-14 21:05:00,98.355,98.37,98.31,98.32,116000000.0
2008-05-14 21:10:00,98.32,98.36,98.315,98.345,83100000.0
2008-05-14 21:15:00,98.345,98.35,98.295,98.33,60600000.0
2008-05-14 21:20:00,98.335,98.35,98.26,98.26,94500000.0
2008-05-14 21:25:00,98.255,98.295,98.235,98.275,70700000.0
2008-05-14 21:30:00,98.275,98.28,98.175,98.175,89700000.0
2008-05-14 21:35:00,98.175,98.175,98.115,98.15,64300000.0
2008-05-14 21:40:00,98.145,98.18,98.125,98.135,79200000.0
2008-05-14 21:45:00,98.135,98.18,98.06,98.175,99100000.0
2008-05-14 21:50:00,98.175,98.215,98.15,98.19,78500000.0
2008-05-14 21:55:00,98.195,98.2,98.135,98.17,124700000.0
2008-05-14 22:00:00,98.17,98.195,98.16,98.18,50500000.0
2008-05-14 22:05:00,98.175,98.205,98.14,98.165,26300000.0
2008-05-14 22:10:00,98.16,98.17,98.14,98.16,42400000.0
2008-05-14 22:15:00,98.16,98.185,98.15,98.17,31600000.0
2008-05-14 22:20:00,98.17,98.19,98.15,98.185,30500000.0
2008-05-14 22:25:00,98.185,98.19,98.13,98.135,29700000.0
2008-05-14 22:30:00,98.14,98.16,98.125,98.125,25300000.0
2008-05-14 22:35:00,98.098,98.145,98.075,98.105,525500000.0
2008-05-14 22:40:00,98.105,98.115,98.09,98.1,17100000.0
2008-05-14 22:45:00,98.1,98.115,98.08,98.08,38000000.0
2008-05-14 22:50:00,98.075,98.125,98.05,98.095,75600000.0
2008-05-14 22:55:00,98.095,98.14,98.085,98.1,138800000.0
2008-05-14 23:00:00,98.11,98.12,98.075,98.08,146700000.0
2008-05-14 23:05:00,98.08,98.12,98.045,98.08,186800000.0
2008-05-14 23:10:00,98.083,98.1,98.03,98.03,101900000.0
2008-05-14 23:15:00,98.03,98.14,98.03,98.11,95100000.0
2008-05-14 23:20:00,98.11,98.15,98.09,98.14,34000000.0
2008-05-14 23:25:00,98.14,98.14,98.085,98.085,5400000.0
2008-05-14 23:30:00,98.085,98.15,98.085,98.13,95600000.0
2008-05-14 23:35:00,98.13,98.16,98.09,98.13,146000000.0
2008-05-14 23:40:00,98.13,98.13,98.06,98.09,265000000.0
2008-05-14 23:45:00,98.1,98.12,98.03,98.03,285899999.0
2008-05-14 23:50:00,98.03,98.03,97.91,98.0,388999999.0
2008-05-14 23:55:00,98.0,98.01,97.93,97.99,584799999.0
2008-05-15 00:00:00,97.99,98.08,97.98,98.06,692200000.0
2008-05-15 00:05:00,98.06,98.08,97.99,98.02,340699999.0
2008-05-15 00:10:00,98.025,98.09,98.02,98.08,319900000.0
2008-05-15 00:15:00,98.08,98.09,98.055,98.072,569100000.0
2008-05-15 00:20:00,98.09,98.09,98.02,98.03,372300000.0
2008-05-15 00:25:00,98.03,98.13,98.03,98.11,533500000.0
2008-05-15 00:30:00,98.095,98.1,97.99,97.99,446700000.0
2008-05-15 00:35:00,97.99,98.015,97.93,97.95,1027700000.0
2008-05-15 00:40:00,97.95,97.96,97.94,97.95,531600000.0
2008-05-15 00:45:00,97.95,97.95,97.8,97.805,1989600000.0
2008-05-15 00:50:00,97.805,97.87,97.8,97.82,1554000000.0
2008-05-15 00:55:00,97.82,97.85,97.765,97.765,1183200001.0
2008-05-15 01:00:00,97.77,97.85,97.765,97.85,710700000.0
2008-05-15 01:05:00,97.84,98.02,97.84,97.965,1489700000.0
2008-05-15 01:10:00,97.965,97.975,97.875,97.91,849800000.0
2008-05-15 01:15:00,97.915,97.985,97.9,97.91,831000000.0
2008-05-15 01:20:00,97.915,97.955,97.9,97.95,515300000.0
2008-05-15 01:25:00,97.95,97.97,97.94,97.95,1474800002.0
2008-05-15 01:30:00,97.95,97.97,97.94,97.94,778600000.0
2008-05-15 01:35:00,97.94,97.945,97.9,97.935,420400000.0
2008-05-15 01:40:00,97.93,98.0,97.92,97.96,1169500000.0
2008-05-15 01:45:00,97.96,98.04,97.94,98.02,1372300000.0
2008-05-15 01:50:00,98.02,98.08,97.98,97.98,835900000.0
2008-05-15 01:55:00,98.0,98.035,97.99,98.02,733600000.0
2008-05-15 02:00:00,98.02,98.08,97.98,98.06,1192100000.0
2008-05-15 02:05:00,98.06,98.075,98.01,98.02,585300000.0
2008-05-15 02:10:00,98.02,98.075,98.0,98.05,1124700000.0
2008-05-15 02:15:00,98.05,98.06,98.0,98.025,1187200000.0
2008-05-15 02:20:00,98.025,98.05,98.02,98.05,860000000.0
2008-05-15 02:25:00,98.04,98.1,98.04,98.08,1240600000.0
2008-05-15 02:30:00,98.08,98.12,98.07,98.115,1191400000.0
2008-05-15 02:35:00,98.11,98.12,98.1,98.12,527100000.0
2008-05-15 02:40:00,98.12,98.13,98.09,98.1,647700000.0
2008-05-15 02:45:00,98.1,98.11,98.08,98.11,1023700000.0
2008-05-15 02:50:00,98.11,98.13,98.08,98.13,1339500000.0
2008-05-15 02:55:00,98.13,98.16,98.1,98.11,2293700000.0
2008-05-15 03:00:00,98.11,98.12,98.01,98.01,2111000000.0
2008-05-15 03:05:00,98.01,98.03,97.93,97.94,2105300002.0
2008-05-15 03:10:00,97.92,97.93,97.86,97.86,1681200000.0
2008-05-15 03:15:00,97.86,97.9,97.84,97.86,1147000001.0
2008-05-15 03:20:00,97.86,97.86,97.76,97.77,1116600001.0
2008-05-15 03:25:00,97.77,97.83,97.71,97.77,2180600003.0
2008-05-15 03:30:00,97.77,97.81,97.71,97.72,2491000006.0
2008-05-15 03:35:00,97.72,97.75,97.685,97.73,1772900002.0
2008-05-15 03:40:00,97.73,97.74,97.66,97.68,1650600000.0
2008-05-15 03:45:00,97.68,97.7,97.61,97.64,1201400005.0
2008-05-15 03:50:00,97.64,97.67,97.59,97.64,705700002.0
2008-05-15 03:55:00,97.64,97.69,97.64,97.68,1157200003.0
2008-05-15 04:00:00,97.68,97.73,97.66,97.705,1532900004.0
2008-05-15 04:05:00,97.705,97.76,97.705,97.76,1265700007.0
2008-05-15 04:10:00,97.76,97.76,97.73,97.75,1180000000.0
2008-05-15 04:15:00,97.75,97.77,97.71,97.74,458000000.0
2008-05-15 04:20:00,97.74,97.74,97.71,97.72,494600000.0
2008-05-15 04:25:00,97.72,97.72,97.64,97.66,1630800000.0
2008-05-15 04:30:00,97.66,97.67,97.62,97.62,617100001.0
2008-05-15 04:35:00,97.62,97.72,97.61,97.69,822300000.0
2008-05-15 04:40:00,97.69,97.8,97.69,97.74,1335000000.0
2008-05-15 04:45:00,97.74,97.76,97.72,97.72,1263800000.0
2008-05-15 04:50:00,97.72,97.79,97.7,97.75,925600001.0
2008-05-15 04:55:00,97.75,97.81,97.75,97.8,1272700000.0
2008-05-15 05:00:00,97.81,97.87,97.805,97.85,672200000.0
2008-05-15 05:05:00,97.85,97.86,97.825,97.86,538200000.0
2008-05-15 05:10:00,97.86,97.86,97.81,97.84,763700000.0
2008-05-15 05:15:00,97.835,97.84,97.795,97.795,652800000.0
2008-05-15 05:20:00,97.8,97.8,97.67,97.69,2288500003.0
2008-05-15 05:25:00,97.69,97.69,97.64,97.67,1466100000.0
2008-05-15 05:30:00,97.67,97.68,97.65,97.67,604600000.0
2008-05-15 05:35:00,97.67,97.74,97.67,97.725,1195399998.0
2008-05-15 05:40:00,97.725,97.74,97.645,97.645,1859400000.0
2008-05-15 05:45:00,97.645,97.68,97.625,97.63,1155100000.0
2008-05-15 05:50:00,97.63,97.65,97.6,97.63,1537000000.0
2008-05-15 05:55:00,97.63,97.71,97.63,97.71,1623000006.0
2008-05-15 06:00:00,97.7,97.72,97.69,97.71,1325700000.0
2008-05-15 06:05:00,97.71,97.73,97.669,97.72,1270800000.0
2008-05-15 06:10:00,97.72,97.75,97.71,97.73,1393000001.0
2008-05-15 06:15:00,97.73,97.76,97.73,97.75,1325399999.0
2008-05-15 06:20:00,97.74,97.81,97.74,97.8,1630300000.0
2008-05-15 06:25:00,97.81,97.83,97.755,97.78,1239800000.0
2008-05-15 06:30:00,97.78,97.8,97.76,97.78,1599600012.0
2008-05-15 06:35:00,97.78,97.81,97.77,97.8,1233300012.0
2008-05-15 06:40:00,97.8,97.84,97.78,97.82,1569400001.0
2008-05-15 06:45:00,97.825,97.88,97.825,97.87,1501200009.0
2008-05-15 06:50:00,97.87,97.88,97.81,97.81,1555799996.0
2008-05-15 06:55:00,97.81,97.93,97.78,97.895,1335800000.0
2008-05-15 07:00:00,97.895,97.895,97.84,97.86,1541499996.0
2008-05-15 07:05:00,97.86,97.89,97.84,97.86,1194300000.0
2008-05-15 07:10:00,97.86,97.86,97.8,97.82,1727700000.0
2008-05-15 07:15:00,97.82,97.86,97.82,97.84,956000000.0
2008-05-15 07:20:00,97.84,97.88,97.84,97.86,1041000001.0
2008-05-15 07:25:00,97.86,97.88,97.84,97.875,783800000.0
2008-05-15 07:30:00,97.875,97.9,97.835,97.9,1615100000.0
2008-05-15 07:35:00,97.9,97.97,97.87,97.91,1618700002.0
2008-05-15 07:40:00,97.91,97.91,97.87,97.895,1395800000.0
2008-05-15 07:45:00,97.89,97.93,97.88,97.91,1729600000.0
2008-05-15 07:50:00,97.91,97.98,97.87,97.98,1452400002.0
2008-05-15 07:55:00,97.98,98.01,97.905,97.91,1840999999.0
2008-05-15 08:00:00,97.905,98.02,97.895,97.94,1725100001.0
2008-05-15 08:05:00,97.935,98.0,97.92,97.95,1475300000.0
2008-05-15 08:10:00,97.95,98.05,97.94,98.0,980500000.0
2008-05-15 08:15:00,98.0,98.12,97.95,98.07,1224700000.0
2008-05-15 08:20:00,98.07,98.07,97.96,98.0,1486000000.0
2008-05-15 08:25:00,98.0,98.045,97.82,97.84,1681399999.0
2008-05-15 08:30:00,97.84,97.85,97.74,97.8,606000000.0
2008-05-15 08:35:00,97.8,97.85,97.76,97.77,219100000.0
2008-05-15 08:40:00,97.77,97.97,97.77,97.94,468400000.0
2008-05-15 08:45:00,97.94,97.95,97.87,97.895,236600000.0
2008-05-15 08:50:00,97.9,97.97,97.84,97.93,301400000.0
2008-05-15 08:55:00,97.93,98.08,97.93,98.05,539800000.0
2008-05-15 09:00:00,98.05,98.08,98.01,98.07,642000000.0
2008-05-15 09:05:00,98.07,98.11,98.05,98.1,947900000.0
2008-05-15 09:10:00,98.1,98.14,98.075,98.08,485800000.0
2008-05-15 09:15:00,98.07,98.08,98.02,98.05,485700000.0
2008-05-15 09:20:00,98.05,98.06,97.95,98.04,501200000.0
2008-05-15 09:25:00,98.04,98.13,98.02,98.12,609700000.0
2008-05-15 09:30:00,98.12,98.21,98.095,98.15,846500000.0
2008-05-15 09:35:00,98.15,98.25,98.15,98.2,892600000.0
2008-05-15 09:40:00,98.2,98.22,98.17,98.2,183600000.0
2008-05-15 09:45:00,98.2,98.3,98.19,98.28,257900000.0
2008-05-15 09:50:00,98.29,98.29,98.19,98.2,117600000.0
2008-05-15 09:55:00,98.2,98.29,98.2,98.25,203800000.0
2008-05-15 10:00:00,98.24,98.26,98.17,98.17,179700000.0
2008-05-15 10:05:00,98.17,98.22,98.17,98.205,192400000.0
2008-05-15 10:10:00,98.2,98.21,98.07,98.1,270400000.0
2008-05-15 10:15:00,98.105,98.18,98.09,98.155,168200000.0
2008-05-15 10:20:00,98.15,98.23,98.12,98.23,180200000.0
2008-05-15 10:25:00,98.23,98.27,98.165,98.19,187900000.0
2008-05-15 10:30:00,98.19,98.21,98.18,98.19,118500000.0
2008-05-15 10:35:00,98.2,98.2,98.13,98.14,184300000.0
2008-05-15 10:40:00,98.135,98.135,98.08,98.1,191100000.0
2008-05-15 10:45:00,98.1,98.15,98.0,98.06,229700000.0
2008-05-15 10:50:00,98.06,98.12,98.06,98.11,121800000.0
2008-05-15 10:55:00,98.11,98.28,98.11,98.17,198500000.0
2008-05-15 11:00:00,98.175,98.23,98.1,98.115,288900000.0
2008-05-15 11:05:00,98.11,98.2,98.08,98.2,209800000.0
2008-05-15 11:10:00,98.2,98.26,98.16,98.25,188000000.0
2008-05-15 11:15:00,98.25,98.28,98.135,98.14,199000000.0
2008-05-15 11:20:00,98.14,98.2,98.11,98.15,238300000.0
2008-05-15 11:25:00,98.15,98.23,98.08,98.2,185400000.0
2008-05-15 11:30:00,98.2,98.31,98.2,98.28,177700000.0
2008-05-15 11:35:00,98.28,98.3,98.24,98.24,69800000.0
2008-05-15 11:40:00,98.24,98.31,98.23,98.29,145600000.0
2008-05-15 11:45:00,98.29,98.34,98.27,98.29,266800000.0
2008-05-15 11:50:00,98.29,98.33,98.23,98.25,183300000.0
2008-05-15 11:55:00,98.25,98.325,98.22,98.275,150900000.0
2008-05-15 12:00:00,98.27,98.33,98.26,98.32,123900000.0
2008-05-15 12:05:00,98.32,98.32,98.245,98.26,111600000.0
2008-05-15 12:10:00,98.26,98.275,98.2,98.2,133400000.0
2008-05-15 12:15:00,98.2,98.23,98.13,98.13,169900000.0
2008-05-15 12:20:00,98.12,98.21,98.12,98.19,204000000.0
2008-05-15 12:25:00,98.19,98.25,98.175,98.22,168200000.0
2008-05-15 12:30:00,98.22,98.22,98.11,98.12,155000000.0
2008-05-15 12:35:00,98.125,98.155,98.09,98.135,130000000.0
2008-05-15 12:40:00,98.14,98.165,98.085,98.105,145700000.0
2008-05-15 12:45:00,98.105,98.16,98.09,98.145,90300000.0
2008-05-15 12:50:00,98.14,98.2,98.12,98.175,167000000.0
2008-05-15 12:55:00,98.175,98.2,98.14,98.2,182500000.0
2008-05-15 13:00:00,98.2,98.245,98.14,98.215,178300000.0
2008-05-15 13:05:00,98.215,98.215,98.195,98.205,114100000.0
2008-05-15 13:10:00,98.21,98.31,98.195,98.245,176100000.0
2008-05-15 13:15:00,98.245,98.275,98.215,98.265,130500000.0
2008-05-15 13:20:00,98.265,98.29,98.24,98.27,87600000.0
2008-05-15 13:25:00,98.265,98.3,98.255,98.295,90500000.0
2008-05-15 13:30:00,98.295,98.355,98.205,98.205,311700000.0
2008-05-15 13:35:00,98.205,98.24,98.165,98.24,324800000.0
2008-05-15 13:40:00,98.235,98.25,98.155,98.175,194100000.0
2008-05-15 13:45:00,98.175,98.2,98.135,98.145,219100000.0
2008-05-15 13:50:00,98.15,98.205,98.14,98.2,108800000.0
2008-05-15 13:55:00,98.21,98.28,98.21,98.28,111700000.0
2008-05-15 14:00:00,98.28,98.285,98.2,98.21,145300000.0
2008-05-15 14:05:00,98.21,98.25,98.13,98.15,189900000.0
2008-05-15 14:10:00,98.15,98.295,98.125,98.29,263100000.0
2008-05-15 14:15:00,98.29,98.295,98.21,98.25,173800000.0
2008-05-15 14:20:00,98.25,98.255,98.155,98.205,144300000.0
2008-05-15 14:25:00,98.205,98.32,98.195,98.23,212900000.0
2008-05-15 14:30:00,98.22,98.245,98.11,98.215,397500000.0
2008-05-15 14:35:00,98.215,98.27,98.125,98.19,249000000.0
2008-05-15 14:40:00,98.19,98.315,98.19,98.225,281000000.0
2008-05-15 14:45:00,98.225,98.255,98.105,98.14,253400000.0
2008-05-15 14:50:00,98.14,98.175,98.1,98.155,268900000.0
2008-05-15 14:55:00,98.155,98.285,98.15,98.21,225000000.0
2008-05-15 15:00:00,98.215,98.27,98.095,98.13,761500000.0
2008-05-15 15:05:00,98.13,98.21,98.13,98.185,218900000.0
2008-05-15 15:10:00,98.185,98.295,98.17,98.17,297100000.0
2008-05-15 15:15:00,98.14,98.185,98.045,98.13,527500000.0
2008-05-15 15:20:00,98.135,98.16,98.075,98.135,230200000.0
2008-05-15 15:25:00,98.135,98.2,98.105,98.105,241500000.0
2008-05-15 15:30:00,98.105,98.12,97.975,97.985,263100000.0
2008-05-15 15:35:00,97.995,98.165,97.98,98.14,254300000.0
2008-05-15 15:40:00,98.14,98.205,98.12,98.12,239100000.0
2008-05-15 15:45:00,98.115,98.14,98.045,98.125,290000000.0
2008-05-15 15:50:00,98.125,98.24,98.115,98.17,303500000.0
2008-05-15 15:55:00,98.17,98.25,98.14,98.23,252300000.0
2008-05-15 16:00:00,98.23,98.32,98.17,98.22,574400000.0
2008-05-15 16:05:00,98.22,98.28,98.17,98.235,283500000.0
2008-05-15 16:10:00,98.24,98.245,98.1,98.105,313300000.0
2008-05-15 16:15:00,98.105,98.21,98.06,98.185,242100000.0
2008-05-15 16:20:00,98.185,98.26,98.185,98.185,241400000.0
2008-05-15 16:25:00,98.185,98.22,98.115,98.195,236900000.0
2008-05-15 16:30:00,98.195,98.255,98.165,98.195,185600000.0
2008-05-15 16:35:00,98.2,98.275,98.16,98.245,192300000.0
2008-05-15 16:40:00,98.245,98.315,98.235,98.305,217500000.0
2008-05-15 16:45:00,98.305,98.355,98.3,98.325,198900000.0
2008-05-15 16:50:00,98.325,98.355,98.29,98.34,150000000.0
2008-05-15 16:55:00,98.345,98.345,98.275,98.335,171700000.0
2008-05-15 17:00:00,98.335,98.375,98.285,98.365,275700000.0
2008-05-15 17:05:00,98.365,98.365,98.32,98.335,202300000.0
2008-05-15 17:10:00,98.335,98.405,98.325,98.405,307300000.0
2008-05-15 17:15:00,98.405,98.48,98.335,98.425,314600000.0
2008-05-15 17:20:00,98.425,98.44,98.365,98.435,253700000.0
2008-05-15 17:25:00,98.43,98.455,98.375,98.405,350900000.0
2008-05-15 17:30:00,98.41,98.455,98.395,98.445,284400000.0
2008-05-15 17:35:00,98.445,98.545,98.43,98.48,297000000.0
2008-05-15 17:40:00,98.48,98.515,98.42,98.42,407900000.0
2008-05-15 17:45:00,98.42,98.445,98.325,98.325,296400000.0
2008-05-15 17:50:00,98.325,98.46,98.315,98.43,343700000.0
2008-05-15 17:55:00,98.43,98.495,98.405,98.475,305200000.0
2008-05-15 18:00:00,98.475,98.575,98.47,98.54,190700000.0
2008-05-15 18:05:00,98.54,98.55,98.47,98.475,121900000.0
2008-05-15 18:10:00,98.475,98.52,98.43,98.47,217100000.0
2008-05-15 18:15:00,98.47,98.535,98.445,98.505,72800000.0
2008-05-15 18:20:00,98.5,98.595,98.485,98.59,165900000.0
2008-05-15 18:25:00,98.595,98.67,98.58,98.66,181100000.0
2008-05-15 18:30:00,98.655,98.67,98.58,98.62,148000000.0
2008-05-15 18:35:00,98.62,98.665,98.48,98.485,264100000.0
2008-05-15 18:40:00,98.49,98.525,98.325,98.34,195300000.0
2008-05-15 18:45:00,98.34,98.47,98.3,98.325,146900000.0
2008-05-15 18:50:00,98.325,98.41,98.31,98.37,109400000.0
2008-05-15 18:55:00,98.37,98.43,98.335,98.405,182600000.0
2008-05-15 19:00:00,98.405,98.45,98.33,98.43,213300000.0
2008-05-15 19:05:00,98.43,98.54,98.38,98.385,233200000.0
2008-05-15 19:10:00,98.385,98.47,98.38,98.44,170200000.0
2008-05-15 19:15:00,98.44,98.46,98.33,98.35,203400000.0
2008-05-15 19:20:00,98.35,98.42,98.31,98.41,170600000.0
2008-05-15 19:25:00,98.41,98.42,98.36,98.36,95100000.0
2008-05-15 19:30:00,98.36,98.41,98.345,98.39,75800000.0
2008-05-15 19:35:00,98.39,98.395,98.32,98.34,100100000.0
2008-05-15 19:40:00,98.34,98.39,98.32,98.39,107500000.0
2008-05-15 19:45:00,98.39,98.435,98.365,98.37,159900000.0
2008-05-15 19:50:00,98.37,98.37,98.3,98.31,129600000.0
2008-05-15 19:55:00,98.31,98.47,98.29,98.47,183500000.0
2008-05-15 20:00:00,98.47,98.515,98.42,98.495,109100000.0
2008-05-15 20:05:00,98.495,98.52,98.44,98.47,112500000.0
2008-05-15 20:10:00,98.47,98.5,98.45,98.49,99500000.0
2008-05-15 20:15:00,98.49,98.55,98.465,98.515,71100000.0
2008-05-15 20:20:00,98.515,98.55,98.48,98.52,52400000.0
2008-05-15 20:25:00,98.52,98.52,98.415,98.5,87300000.0
2008-05-15 20:30:00,98.51,98.52,98.45,98.48,36400000.0
2008-05-15 20:35:00,98.48,98.5,98.45,98.49,47700000.0
2008-05-15 20:40:00,98.49,98.53,98.48,98.51,57200000.0
2008-05-15 20:45:00,98.51,98.535,98.49,98.525,66200000.0
2008-05-15 20:50:00,98.52,98.59,98.5,98.59,77600000.0
2008-05-15 20:55:00,98.59,98.62,98.545,98.56,128500000.0
2008-05-15 21:00:00,98.56,98.57,98.45,98.45,197100000.0
2008-05-15 21:05:00,98.45,98.49,98.3,98.36,279300000.0
2008-05-15 21:10:00,98.37,98.5,98.36,98.475,71600000.0
2008-05-15 21:15:00,98.475,98.545,98.46,98.54,79800000.0
2008-05-15 21:20:00,98.54,98.55,98.44,98.46,132500000.0
2008-05-15 21:25:00,98.46,98.5,98.46,98.48,104600000.0
2008-05-15 21:30:00,98.48,98.485,98.42,98.44,45100000.0
2008-05-15 21:35:00,98.425,98.47,98.405,98.42,132700000.0
2008-05-15 21:40:00,98.425,98.5,98.425,98.485,52600000.0
2008-05-15 21:45:00,98.49,98.51,98.475,98.48,42800000.0
2008-05-15 21:50:00,98.48,98.49,98.47,98.49,48900000.0
2008-05-15 21:55:00,98.49,98.53,98.45,98.48,81300000.0
2008-05-15 22:00:00,98.48,98.49,98.455,98.475,40100000.0
2008-05-15 22:05:00,98.47,98.49,98.46,98.47,65900000.0
2008-05-15 22:10:00,98.48,98.51,98.465,98.5,50400000.0
2008-05-15 22:15:00,98.5,98.55,98.5,98.55,22800000.0
2008-05-15 22:20:00,98.55,98.56,98.54,98.55,29700000.0
2008-05-15 22:25:00,98.55,98.55,98.455,98.48,156400000.0
2008-05-15 22:30:00,98.48,98.56,98.465,98.545,219500000.0
2008-05-15 22:35:00,98.54,98.57,98.515,98.555,195000000.0
2008-05-15 22:40:00,98.555,98.555,98.475,98.53,188900000.0
2008-05-15 22:45:00,98.53,98.53,98.49,98.5,153600000.0
2008-05-15 22:50:00,98.515,98.54,98.48,98.515,188800000.0
2008-05-15 22:55:00,98.515,98.515,98.49,98.49,21900000.0
2008-05-15 23:00:00,98.46,98.46,98.35,98.44,159500000.0
2008-05-15 23:05:00,98.44,98.45,98.305,98.34,45300000.0
2008-05-15 23:10:00,98.34,98.36,98.32,98.35,12000000.0
2008-05-15 23:15:00,98.35,98.37,98.324,98.37,246000003.0
2008-05-15 23:20:00,98.37,98.43,98.37,98.4,32100000.0
2008-05-15 23:25:00,98.405,98.42,98.35,98.38,119500000.0
2008-05-15 23:30:00,98.38,98.4,98.375,98.4,18600000.0
2008-05-15 23:35:00,98.4,98.4,98.37,98.375,24900000.0
2008-05-15 23:40:00,98.37,98.385,98.345,98.375,133400000.0
2008-05-15 23:45:00,98.38,98.39,98.36,98.385,15600000.0
2008-05-15 23:50:00,98.38,98.45,98.38,98.41,36000000.0
2008-05-15 23:55:00,98.41,98.43,98.4,98.4,61400000.0
2008-05-16 00:00:00,98.4,98.42,98.34,98.35,732600000.0
2008-05-16 00:05:00,98.35,98.38,98.335,98.35,41400000.0
2008-05-16 00:10:00,98.35,98.385,98.35,98.38,53500000.0
2008-05-16 00:15:00,98.38,98.415,98.38,98.41,33300000.0
2008-05-16 00:20:00,98.415,98.515,98.41,98.5,200300000.0
2008-05-16 00:25:00,98.5,98.52,98.465,98.52,217400000.0
2008-05-16 00:30:00,98.525,98.54,98.515,98.53,114000000.0
2008-05-16 00:35:00,98.53,98.53,98.5,98.515,86800000.0
2008-05-16 00:40:00,98.515,98.59,98.51,98.555,53200000.0
2008-05-16 00:45:00,98.555,98.67,98.54,98.65,733600002.0
2008-05-16 00:50:00,98.65,98.66,98.575,98.59,744700000.0
2008-05-16 00:55:00,98.59,98.6,98.48,98.51,872100000.0
2008-05-16 01:00:00,98.515,98.6,98.515,98.6,443600000.0
2008-05-16 01:05:00,98.6,98.6,98.515,98.52,459200000.0
2008-05-16 01:10:00,98.52,98.58,98.485,98.57,373600000.0
2008-05-16 01:15:00,98.57,98.68,98.55,98.68,363100000.0
2008-05-16 01:20:00,98.68,98.68,98.625,98.65,145800000.0
2008-05-16 01:25:00,98.65,98.66,98.615,98.63,606700000.0
2008-05-16 01:30:00,98.63,98.67,98.59,98.6,401000000.0
2008-05-16 01:35:00,98.6,98.68,98.6,98.66,837600000.0
2008-05-16 01:40:00,98.67,98.69,98.6,98.61,1133700000.0
2008-05-16 01:45:00,98.61,98.68,98.6,98.62,841600000.0
2008-05-16 01:50:00,98.64,98.69,98.56,98.58,2173599999.0
2008-05-16 01:55:00,98.58,98.59,98.53,98.56,1472800006.0
2008-05-16 02:00:00,98.56,98.64,98.56,98.63,619800001.0
2008-05-16 02:05:00,98.63,98.64,98.56,98.62,798100000.0
2008-05-16 02:10:00,98.62,98.64,98.58,98.59,1643800000.0
2008-05-16 02:15:00,98.59,98.61,98.53,98.55,1737399999.0
2008-05-16 02:20:00,98.55,98.55,98.42,98.46,2400500000.0
2008-05-16 02:25:00,98.46,98.48,98.44,98.48,1687300002.0
2008-05-16 02:30:00,98.48,98.49,98.405,98.43,467900001.0
2008-05-16 02:35:00,98.43,98.44,98.38,98.43,943500001.0
2008-05-16 02:40:00,98.43,98.45,98.41,98.45,1530000006.0
2008-05-16 02:45:00,98.455,98.55,98.45,98.525,757200000.0
2008-05-16 02:50:00,98.53,98.56,98.52,98.56,1346400002.0
2008-05-16 02:55:00,98.56,98.63,98.53,98.6,2352700000.0
2008-05-16 03:00:00,98.6,98.63,98.52,98.55,1219600000.0
2008-05-16 03:05:00,98.55,98.58,98.49,98.52,1383600000.0
2008-05-16 03:10:00,98.52,98.52,98.45,98.49,1377900000.0
2008-05-16 03:15:00,98.48,98.51,98.46,98.47,1407400000.0
2008-05-16 03:20:00,98.47,98.5,98.46,98.5,1184400000.0
2008-05-16 03:25:00,98.5,98.52,98.47,98.49,1081900001.0
2008-05-16 03:30:00,98.49,98.51,98.48,98.51,589800000.0
2008-05-16 03:35:00,98.51,98.51,98.46,98.46,524000000.0
2008-05-16 03:40:00,98.46,98.48,98.45,98.48,1036400000.0
2008-05-16 03:45:00,98.48,98.5,98.46,98.49,1092200000.0
2008-05-16 03:50:00,98.49,98.52,98.49,98.51,1274200000.0
2008-05-16 03:55:00,98.51,98.54,98.48,98.53,1035300001.0
2008-05-16 04:00:00,98.55,98.59,98.52,98.56,1152200000.0
2008-05-16 04:05:00,98.56,98.8,98.56,98.77,2578100000.0
2008-05-16 04:10:00,98.77,98.78,98.71,98.75,2857500000.0
2008-05-16 04:15:00,98.755,98.84,98.73,98.76,3280999999.0
2008-05-16 04:20:00,98.76,98.78,98.72,98.72,2040900000.0
2008-05-16 04:25:00,98.72,98.74,98.72,98.72,952300000.0
2008-05-16 04:30:00,98.72,98.73,98.7,98.72,1016500000.0
2008-05-16 04:35:00,98.73,98.77,98.72,98.73,1598600000.0
2008-05-16 04:40:00,98.73,98.75,98.685,98.72,1542700000.0
2008-05-16 04:45:00,98.72,98.77,98.71,98.75,1007900000.0
2008-05-16 04:50:00,98.74,98.74,98.7,98.72,435400000.0
2008-05-16 04:55:00,98.72,98.74,98.71,98.72,485600000.0
2008-05-16 05:00:00,98.72,98.72,98.67,98.68,893500000.0
2008-05-16 05:05:00,98.68,98.7,98.66,98.68,739200000.0
2008-05-16 05:10:00,98.68,98.69,98.65,98.66,653600000.0
2008-05-16 05:15:00,98.66,98.69,98.65,98.68,605800000.0
2008-05-16 05:20:00,98.69,98.69,98.65,98.66,493200000.0
2008-05-16 05:25:00,98.66,98.67,98.63,98.64,438800000.0
2008-05-16 05:30:00,98.64,98.65,98.61,98.65,1239699999.0
2008-05-16 05:35:00,98.65,98.73,98.65,98.68,1339800001.0
2008-05-16 05:40:00,98.68,98.75,98.655,98.66,1300400000.0
2008-05-16 05:45:00,98.72,98.78,98.72,98.76,1149800000.0
2008-05-16 05:50:00,98.76,98.79,98.74,98.75,1116400000.0
2008-05-16 05:55:00,98.75,98.77,98.74,98.77,802200000.0
2008-05-16 06:00:00,98.77,98.78,98.72,98.77,1539600000.0
2008-05-16 06:05:00,98.77,98.78,98.76,98.77,532500000.0
2008-05-16 06:10:00,98.77,98.78,98.76,98.76,227900000.0
2008-05-16 06:15:00,98.76,98.83,98.76,98.82,1163500000.0
2008-05-16 06:20:00,98.83,98.84,98.8,98.81,2104800000.0
2008-05-16 06:25:00,98.8,98.89,98.8,98.87,981400000.0
2008-05-16 06:30:00,98.87,98.94,98.86,98.92,1698000000.0
2008-05-16 06:35:00,98.92,98.94,98.89,98.91,1505900000.0
2008-05-16 06:40:00,98.91,98.94,98.87,98.88,1766200000.0
2008-05-16 06:45:00,98.88,98.9,98.87,98.885,1833200000.0
2008-05-16 06:50:00,98.89,98.96,98.89,98.95,1586300000.0
2008-05-16 06:55:00,98.95,98.97,98.89,98.92,2403000000.0
2008-05-16 07:00:00,98.92,98.94,98.89,98.91,1407100000.0
2008-05-16 07:05:00,98.91,98.92,98.87,98.88,1363600000.0
2008-05-16 07:10:00,98.88,98.92,98.85,98.89,1132700000.0
2008-05-16 07:15:00,98.89,98.91,98.88,98.9,1528100000.0
2008-05-16 07:20:00,98.9,98.94,98.885,98.92,744300000.0
2008-05-16 07:25:00,98.92,98.92,98.85,98.855,1269100001.0
2008-05-16 07:30:00,98.85,98.92,98.84,98.88,1128800000.0
2008-05-16 07:35:00,98.88,98.89,98.86,98.87,806600000.0
2008-05-16 07:40:00,98.87,98.89,98.8,98.88,1539400002.0
2008-05-16 07:45:00,98.89,98.89,98.8,98.81,2856600002.0
2008-05-16 07:50:00,98.81,98.86,98.76,98.81,2386000001.0
2008-05-16 07:55:00,98.81,98.83,98.745,98.765,1875399999.0
2008-05-16 08:00:00,98.765,98.79,98.715,98.735,254200000.0
2008-05-16 08:05:00,98.73,98.77,98.73,98.745,204800000.0
2008-05-16 08:10:00,98.745,98.785,98.74,98.76,235200000.0
2008-05-16 08:15:00,98.76,98.83,98.76,98.825,209000000.0
2008-05-16 08:20:00,98.825,98.825,98.765,98.8,177300001.0
2008-05-16 08:25:00,98.8,98.82,98.75,98.8,307000000.0
2008-05-16 08:30:00,98.795,98.8,98.74,98.75,69700000.0
2008-05-16 08:35:00,98.74,98.75,98.6,98.65,88300000.0
2008-05-16 08:40:00,98.65,98.65,98.54,98.62,46700000.0
2008-05-16 08:45:00,98.62,98.7,98.6,98.61,87900000.0
2008-05-16 08:50:00,98.61,98.63,98.56,98.56,55800000.0
2008-05-16 08:55:00,98.565,98.58,98.41,98.43,98800000.0
2008-05-16 09:00:00,98.435,98.52,98.43,98.48,144900000.0
2008-05-16 09:05:00,98.485,98.6,98.48,98.57,125200000.0
2008-05-16 09:10:00,98.57,98.57,98.48,98.535,151400000.0
2008-05-16 09:15:00,98.535,98.545,98.425,98.455,398100000.0
2008-05-16 09:20:00,98.455,98.495,98.34,98.35,669700000.0
2008-05-16 09:25:00,98.345,98.395,98.345,98.365,198400000.0
2008-05-16 09:30:00,98.365,98.465,98.305,98.435,453900000.0
2008-05-16 09:35:00,98.43,98.575,98.415,98.545,435700000.0
2008-05-16 09:40:00,98.54,98.58,98.525,98.55,223300000.0
2008-05-16 09:45:00,98.55,98.695,98.55,98.65,330800000.0
2008-05-16 09:50:00,98.645,98.675,98.495,98.525,399700000.0
2008-05-16 09:55:00,98.525,98.61,98.525,98.6,348500000.0
2008-05-16 10:00:00,98.6,98.645,98.525,98.645,207400000.0
2008-05-16 10:05:00,98.645,98.755,98.64,98.7,325100000.0
2008-05-16 10:10:00,98.7,98.715,98.65,98.655,393700000.0
2008-05-16 10:15:00,98.655,98.725,98.655,98.69,227800000.0
2008-05-16 10:20:00,98.69,98.765,98.665,98.735,346700000.0
2008-05-16 10:25:00,98.735,98.815,98.715,98.765,257600000.0
2008-05-16 10:30:00,98.765,98.885,98.765,98.82,458600000.0
2008-05-16 10:35:00,98.82,98.855,98.77,98.79,516900000.0
2008-05-16 10:40:00,98.79,98.875,98.785,98.82,359000000.0
2008-05-16 10:45:00,98.82,98.84,98.765,98.775,194700000.0
2008-05-16 10:50:00,98.775,98.9,98.755,98.875,346300000.0
2008-05-16 10:55:00,98.88,98.915,98.835,98.88,314300000.0
2008-05-16 11:00:00,98.875,98.91,98.845,98.875,256400000.0
2008-05-16 11:05:00,98.87,98.95,98.87,98.925,174700000.0
2008-05-16 11:10:00,98.925,99.03,98.92,99.015,380500000.0
2008-05-16 11:15:00,99.015,99.055,98.98,98.995,436100000.0
2008-05-16 11:20:00,98.995,99.005,98.945,98.98,452700000.0
2008-05-16 11:25:00,98.98,99.035,98.96,99.035,272400000.0
2008-05-16 11:30:00,99.03,99.075,98.995,99.055,271700000.0
2008-05-16 11:35:00,99.055,99.055,98.975,98.99,280300000.0
2008-05-16 11:40:00,98.99,99.035,98.965,98.975,384400000.0
2008-05-16 11:45:00,98.975,98.975,98.895,98.9,347700000.0
2008-05-16 11:50:00,98.9,99.035,98.89,99.005,728000000.0
2008-05-16 11:55:00,99.005,99.05,98.955,99.005,422800000.0
2008-05-16 12:00:00,99.005,99.025,98.88,98.915,642400000.0
2008-05-16 12:05:00,98.915,98.945,98.855,98.855,386000000.0
2008-05-16 12:10:00,98.855,98.935,98.815,98.925,426000000.0
2008-05-16 12:15:00,98.925,99.075,98.9,99.055,775900000.0
2008-05-16 12:20:00,99.055,99.075,98.995,99.075,440100000.0
2008-05-16 12:25:00,99.065,99.095,99.035,99.055,392400000.0
2008-05-16 12:30:00,99.055,99.065,98.915,98.92,438400000.0
2008-05-16 12:35:00,98.92,99.0,98.915,98.995,220500000.0
2008-05-16 12:40:00,98.995,99.045,98.97,99.0,256900000.0
2008-05-16 12:45:00,99.0,99.08,99.0,99.04,142800000.0
2008-05-16 12:50:00,99.04,99.06,99.01,99.01,65800000.0
2008-05-16 12:55:00,99.02,99.04,98.96,98.96,89100000.0
2008-05-16 13:00:00,98.96,99.02,98.92,98.975,257700000.0
2008-05-16 13:05:00,98.975,99.1,98.975,99.08,92200000.0
2008-05-16 13:10:00,99.09,99.17,99.05,99.145,74000000.0
2008-05-16 13:15:00,99.14,99.14,98.96,98.99,72900000.0
2008-05-16 13:20:00,98.99,98.99,98.91,98.92,88700000.0
2008-05-16 13:25:00,98.93,98.95,98.89,98.9,65100000.0
2008-05-16 13:30:00,98.9,98.92,98.865,98.905,104100000.0
2008-05-16 13:35:00,98.905,99.02,98.88,99.02,119300000.0
2008-05-16 13:40:00,99.02,99.1,99.0,99.1,116400000.0
2008-05-16 13:45:00,99.1,99.13,99.07,99.1,77400000.0
2008-05-16 13:50:00,99.11,99.15,99.09,99.12,80300000.0
2008-05-16 13:55:00,99.12,99.26,99.12,99.2,199800000.0
2008-05-16 14:00:00,99.195,99.33,99.12,99.31,251100000.0
2008-05-16 14:05:00,99.31,99.37,99.25,99.355,143400000.0
2008-05-16 14:10:00,99.355,99.44,99.31,99.44,124100000.0
2008-05-16 14:15:00,99.44,99.51,99.4,99.46,247600000.0
2008-05-16 14:20:00,99.46,99.58,99.445,99.5,234500000.0
2008-05-16 14:25:00,99.5,99.54,99.425,99.475,393100000.0
2008-05-16 14:30:00,99.485,99.74,99.485,99.69,701499999.0
2008-05-16 14:35:00,99.69,99.79,99.57,99.61,411100000.0
2008-05-16 14:40:00,99.61,99.61,99.53,99.58,211900000.0
2008-05-16 14:45:00,99.58,99.6,99.52,99.59,185000000.0
2008-05-16 14:50:00,99.59,99.72,99.575,99.69,279200000.0
2008-05-16 14:55:00,99.69,99.72,99.63,99.63,185400000.0
2008-05-16 15:00:00,99.63,99.67,99.58,99.59,302000000.0
2008-05-16 15:05:00,99.59,99.6,99.535,99.59,355600000.0
2008-05-16 15:10:00,99.58,99.62,99.54,99.6,229500000.0
2008-05-16 15:15:00,99.6,99.62,99.555,99.58,139600000.0
2008-05-16 15:20:00,99.58,99.61,99.54,99.57,329000000.0
2008-05-16 15:25:00,99.57,99.64,99.55,99.6,216200000.0
2008-05-16 15:30:00,99.61,99.65,99.46,99.49,320000000.0
2008-05-16 15:35:00,99.49,99.54,99.45,99.52,225400000.0
2008-05-16 15:40:00,99.52,99.53,99.425,99.45,234500000.0
2008-05-16 15:45:00,99.45,99.58,99.42,99.54,209800000.0
2008-05-16 15:50:00,99.54,99.59,99.49,99.49,275600000.0
2008-05-16 15:55:00,99.485,99.51,99.34,99.46,994100000.0
2008-05-16 16:00:00,99.455,99.455,99.295,99.45,344000000.0
2008-05-16 16:05:00,99.45,99.48,99.29,99.29,330600000.0
2008-05-16 16:10:00,99.29,99.32,99.19,99.29,301400000.0
2008-05-16 16:15:00,99.29,99.38,99.25,99.32,254700000.0
2008-05-16 16:20:00,99.32,99.325,99.075,99.13,275100000.0
2008-05-16 16:25:00,99.14,99.3,99.1,99.28,235600000.0
2008-05-16 16:30:00,99.27,99.29,99.195,99.245,277100000.0
2008-05-16 16:35:00,99.24,99.265,99.05,99.14,411300000.0
2008-05-16 16:40:00,99.13,99.18,99.03,99.07,272000000.0
2008-05-16 16:45:00,99.07,99.07,98.935,98.94,267100000.0
2008-05-16 16:50:00,98.93,98.965,98.86,98.89,222600000.0
2008-05-16 16:55:00,98.89,98.9,98.82,98.86,276700000.0
2008-05-16 17:00:00,98.87,98.98,98.85,98.92,238500000.0
2008-05-16 17:05:00,98.92,98.975,98.86,98.885,223700000.0
2008-05-16 17:10:00,98.89,98.89,98.685,98.715,461700000.0
2008-05-16 17:15:00,98.71,98.76,98.68,98.72,420300000.0
2008-05-16 17:20:00,98.71,98.75,98.61,98.73,302600000.0
2008-05-16 17:25:00,98.73,98.75,98.64,98.72,224800000.0
2008-05-16 17:30:00,98.72,98.89,98.625,98.89,344400000.0
2008-05-16 17:35:00,98.89,98.97,98.85,98.925,280600000.0
2008-05-16 17:40:00,98.92,99.25,98.9,99.13,497900000.0
2008-05-16 17:45:00,99.13,99.19,99.0,99.185,266200000.0
2008-05-16 17:50:00,99.19,99.24,99.115,99.17,227900000.0
2008-05-16 17:55:00,99.17,99.24,99.05,99.06,295100000.0
2008-05-16 18:00:00,99.06,99.1,98.95,98.98,297900000.0
2008-05-16 18:05:00,98.98,98.99,98.915,98.95,120000000.0
2008-05-16 18:10:00,98.95,99.0,98.92,98.99,86500000.0
2008-05-16 18:15:00,98.99,99.13,98.98,99.11,111200000.0
2008-05-16 18:20:00,99.11,99.11,99.005,99.04,126600000.0
2008-05-16 18:25:00,99.045,99.18,99.045,99.085,178700000.0
2008-05-16 18:30:00,99.08,99.12,98.975,98.99,109900000.0
2008-05-16 18:35:00,98.995,99.125,98.99,99.125,135100000.0
2008-05-16 18:40:00,99.135,99.175,99.1,99.16,172000000.0
2008-05-16 18:45:00,99.16,99.21,99.065,99.08,191900000.0
2008-05-16 18:50:00,99.085,99.145,99.085,99.11,89600000.0
2008-05-16 18:55:00,99.12,99.17,99.11,99.125,86400000.0
2008-05-16 19:00:00,99.13,99.17,99.1,99.13,104600000.0
2008-05-16 19:05:00,99.13,99.19,99.13,99.18,89800000.0
2008-05-16 19:10:00,99.185,99.19,99.115,99.12,75100000.0
2008-05-16 19:15:00,99.12,99.12,99.07,99.11,89600000.0
2008-05-16 19:20:00,99.11,99.17,99.08,99.14,67100000.0
2008-05-16 19:25:00,99.14,99.18,99.115,99.15,55900000.0
2008-05-16 19:30:00,99.15,99.15,99.095,99.15,53500000.0
2008-05-16 19:35:00,99.15,99.15,99.05,99.09,71100000.0
2008-05-16 19:40:00,99.09,99.12,99.065,99.12,66600000.0
2008-05-16 19:45:00,99.11,99.16,99.075,99.08,160900000.0
2008-05-16 19:50:00,99.08,99.1,99.035,99.05,58500000.0
2008-05-16 19:55:00,99.05,99.13,99.045,99.12,68100000.0
2008-05-16 20:00:00,99.12,99.15,99.08,99.08,97100000.0
2008-05-16 20:05:00,99.08,99.115,99.04,99.08,62400000.0
2008-05-16 20:10:00,99.08,99.14,99.08,99.14,56900000.0
2008-05-16 20:15:00,99.14,99.22,99.11,99.14,89900000.0
2008-05-16 20:20:00,99.14,99.25,99.14,99.21,156000000.0
2008-05-16 20:25:00,99.21,99.22,99.16,99.21,73600000.0
2008-05-16 20:30:00,99.21,99.26,99.18,99.2,60800000.0
2008-05-16 20:35:00,99.2,99.24,99.19,99.24,48400000.0
2008-05-16 20:40:00,99.24,99.27,99.235,99.26,53100000.0
2008-05-16 20:45:00,99.26,99.29,99.22,99.24,71200000.0
2008-05-16 20:50:00,99.24,99.29,99.2,99.28,60100000.0
2008-05-16 20:55:00,99.28,99.35,99.28,99.35,116000000.0
2008-05-16 21:00:00,99.35,99.35,99.21,99.29,111500000.0
2008-05-16 21:05:00,99.29,99.35,99.26,99.34,88200000.0
2008-05-16 21:10:00,99.345,99.36,99.28,99.3,119600000.0
2008-05-16 21:15:00,99.295,99.35,99.295,99.32,69000000.0
2008-05-16 21:20:00,99.325,99.365,99.3,99.36,123000000.0
2008-05-16 21:25:00,99.355,99.485,99.34,99.43,418300000.0
2008-05-16 21:30:00,99.43,99.465,99.39,99.405,258700000.0
2008-05-16 21:35:00,99.405,99.48,99.405,99.45,226200000.0
2008-05-16 21:40:00,99.445,99.515,99.445,99.46,240100000.0
2008-05-16 21:45:00,99.455,99.455,99.425,99.43,115500000.0
2008-05-16 21:50:00,99.435,99.435,99.36,99.365,99600000.0
2008-05-16 21:55:00,99.375,99.385,99.325,99.325,244900000.0
2008-05-16 22:00:00,99.325,99.365,99.295,99.355,320700000.0
2008-05-16 22:05:00,99.355,99.355,99.295,99.295,303900000.0
2008-05-16 22:10:00,99.295,99.325,99.275,99.285,270000000.0
2008-05-16 22:15:00,99.285,99.285,99.21,99.21,323200000.0
2008-05-16 22:20:00,99.205,99.255,99.175,99.245,183900000.0
2008-05-16 22:25:00,99.245,99.245,99.14,99.155,290000000.0
2008-05-16 22:30:00,99.155,99.195,99.135,99.187,545200001.0
2008-05-16 22:35:00,99.2,99.25,99.17,99.25,227700000.0
2008-05-16 22:40:00,99.25,99.44,99.25,99.435,470400000.0
2008-05-16 22:45:00,99.43,99.44,99.34,99.4,321900000.0
2008-05-16 22:50:00,99.415,99.44,99.36,99.4,159200000.0
2008-05-16 22:55:00,99.395,99.46,99.365,99.37,627500000.0
2008-05-18 23:00:00,99.467,99.522,99.467,99.482,1088800001.0
2008-05-18 23:05:00,99.503,99.517,99.46,99.47,867699998.0
2008-05-18 23:10:00,99.453,99.48,99.45,99.46,160900000.0
2008-05-18 23:15:00,99.452,99.478,99.44,99.46,256900000.0
2008-05-18 23:20:00,99.45,99.499,99.45,99.494,66200000.0
2008-05-18 23:25:00,99.47,99.49,99.45,99.47,156499998.0
2008-05-18 23:30:00,99.46,99.475,99.425,99.425,77499999.0
2008-05-18 23:35:00,99.425,99.43,99.393,99.43,562200002.0
2008-05-18 23:40:00,99.43,99.43,99.387,99.42,227600000.0
2008-05-18 23:45:00,99.42,99.42,99.385,99.4,326400001.0
2008-05-18 23:50:00,99.4,99.4,99.365,99.365,72499999.0
2008-05-18 23:55:00,99.365,99.38,99.335,99.36,93700000.0
2008-05-19 00:00:00,99.36,99.395,99.35,99.36,255500000.0
2008-05-19 00:05:00,99.36,99.36,99.27,99.28,474700000.0
2008-05-19 00:10:00,99.29,99.3,99.25,99.27,196000000.0
2008-05-19 00:15:00,99.27,99.29,99.24,99.29,119400000.0
2008-05-19 00:20:00,99.28,99.325,99.25,99.28,267400000.0
2008-05-19 00:25:00,99.28,99.31,99.255,99.285,306700000.0
2008-05-19 00:30:00,99.29,99.305,99.265,99.27,203600000.0
2008-05-19 00:35:00,99.27,99.32,99.27,99.3,303200000.0
2008-05-19 00:40:00,99.3,99.34,99.3,99.335,158400000.0
2008-05-19 00:45:00,99.335,99.375,99.325,99.335,441600000.0
2008-05-19 00:50:00,99.34,99.35,99.31,99.33,581600000.0
2008-05-19 00:55:00,99.33,99.34,99.29,99.32,971000000.0
2008-05-19 01:00:00,99.32,99.38,99.32,99.38,968200000.0
2008-05-19 01:05:00,99.38,99.38,99.34,99.36,848400000.0
2008-05-19 01:10:00,99.36,99.41,99.35,99.41,699400000.0
2008-05-19 01:15:00,99.42,99.47,99.38,99.43,601000000.0
2008-05-19 01:20:00,99.43,99.45,99.365,99.395,708000000.0
2008-05-19 01:25:00,99.395,99.44,99.37,99.4,932400000.0
2008-05-19 01:30:00,99.4,99.42,99.34,99.34,1086900001.0
2008-05-19 01:35:00,99.34,99.35,99.31,99.35,548500000.0
2008-05-19 01:40:00,99.35,99.35,99.32,99.34,188800000.0
2008-05-19 01:45:00,99.34,99.36,99.34,99.35,290200000.0
2008-05-19 01:50:00,99.35,99.4,99.35,99.4,93600000.0
2008-05-19 01:55:00,99.39,99.4,99.36,99.36,69500000.0
2008-05-19 02:00:00,99.36,99.48,99.35,99.44,210400000.0
2008-05-19 02:05:00,99.44,99.52,99.4,99.49,464100000.0
2008-05-19 02:10:00,99.5,99.5,99.45,99.49,330400000.0
2008-05-19 02:15:00,99.49,99.49,99.41,99.45,309800000.0
2008-05-19 02:20:00,99.45,99.45,99.39,99.39,281200000.0
2008-05-19 02:25:00,99.39,99.41,99.34,99.36,167400000.0
2008-05-19 02:30:00,99.36,99.4,99.35,99.38,397900000.0
2008-05-19 02:35:00,99.38,99.42,99.34,99.35,742500000.0
2008-05-19 02:40:00,99.35,99.41,99.34,99.36,396200000.0
2008-05-19 02:45:00,99.36,99.375,99.3,99.35,415800000.0
2008-05-19 02:50:00,99.35,99.37,99.3,99.34,359700000.0
2008-05-19 02:55:00,99.34,99.34,99.29,99.32,493900000.0
2008-05-19 03:00:00,99.33,99.34,99.27,99.28,753400001.0
2008-05-19 03:05:00,99.27,99.29,99.24,99.27,522200000.0
2008-05-19 03:10:00,99.27,99.27,99.23,99.23,418800000.0
2008-05-19 03:15:00,99.23,99.28,99.23,99.24,163300000.0
2008-05-19 03:20:00,99.24,99.28,99.24,99.27,131400000.0
2008-05-19 03:25:00,99.25,99.28,99.19,99.2,622800000.0
2008-05-19 03:30:00,99.2,99.22,99.19,99.19,245200000.0
2008-05-19 03:35:00,99.19,99.23,99.19,99.22,215800000.0
2008-05-19 03:40:00,99.22,99.22,99.21,99.22,32500000.0
2008-05-19 03:45:00,99.22,99.24,99.2,99.23,201700000.0
2008-05-19 03:50:00,99.23,99.31,99.23,99.29,142900000.0
2008-05-19 03:55:00,99.3,99.32,99.27,99.31,479550000.0
2008-05-19 04:00:00,99.31,99.32,99.26,99.27,503200000.0
2008-05-19 04:05:00,99.27,99.29,99.25,99.27,366200000.0
2008-05-19 04:10:00,99.27,99.28,99.21,99.28,689600000.0
2008-05-19 04:15:00,99.28,99.28,99.25,99.26,313000000.0
2008-05-19 04:20:00,99.26,99.28,99.25,99.26,633800000.0
2008-05-19 04:25:00,99.26,99.32,99.26,99.28,1411800000.0
2008-05-19 04:30:00,99.28,99.28,99.19,99.2,1196700002.0
2008-05-19 04:35:00,99.21,99.26,99.2,99.25,606100000.0
2008-05-19 04:40:00,99.25,99.27,99.23,99.27,231600000.0
2008-05-19 04:45:00,99.26,99.29,99.26,99.27,490100000.0
2008-05-19 04:50:00,99.26,99.32,99.26,99.26,283800000.0
2008-05-19 04:55:00,99.26,99.3,99.26,99.3,65800000.0
2008-05-19 05:00:00,99.3,99.31,99.28,99.28,178900000.0
2008-05-19 05:05:00,99.29,99.3,99.27,99.28,209200000.0
2008-05-19 05:10:00,99.28,99.29,99.27,99.28,150100000.0
2008-05-19 05:15:00,99.235,99.28,99.209,99.27,206900000.0
2008-05-19 05:20:00,99.28,99.31,99.27,99.3,271600000.0
2008-05-19 05:25:00,99.3,99.3,99.255,99.27,184000000.0
2008-05-19 05:30:00,99.27,99.32,99.27,99.32,61800000.0
2008-05-19 05:35:00,99.32,99.33,99.31,99.32,37300000.0
2008-05-19 05:40:00,99.32,99.35,99.32,99.35,450000000.0
2008-05-19 05:45:00,99.35,99.41,99.35,99.395,640100001.0
2008-05-19 05:50:00,99.395,99.4,99.32,99.345,534400000.0
2008-05-19 05:55:00,99.35,99.35,99.315,99.34,254900000.0
2008-05-19 06:00:00,99.34,99.34,99.31,99.33,345100001.0
2008-05-19 06:05:00,99.33,99.37,99.285,99.37,138999999.0
2008-05-19 06:10:00,99.36,99.41,99.34,99.35,210200000.0
2008-05-19 06:15:00,99.35,99.38,99.34,99.36,508400000.0
2008-05-19 06:20:00,99.36,99.4,99.35,99.39,297600000.0
2008-05-19 06:25:00,99.39,99.4,99.38,99.39,100800000.0
2008-05-19 06:30:00,99.39,99.4,99.39,99.4,37300000.0
2008-05-19 06:35:00,99.4,99.42,99.39,99.39,294000000.0
2008-05-19 06:40:00,99.39,99.4,99.38,99.4,444300000.0
2008-05-19 06:45:00,99.4,99.4,99.38,99.39,440200000.0
2008-05-19 06:50:00,99.4,99.41,99.39,99.4,55600000.0
2008-05-19 06:55:00,99.4,99.42,99.38,99.39,603500000.0
2008-05-19 07:00:00,99.39,99.39,99.34,99.36,305700000.0
2008-05-19 07:05:00,99.36,99.36,99.31,99.34,551200000.0
2008-05-19 07:10:00,99.34,99.36,99.32,99.32,453600000.0
2008-05-19 07:15:00,99.34,99.35,99.31,99.31,779800000.0
2008-05-19 07:20:00,99.31,99.32,99.26,99.28,1313900003.0
2008-05-19 07:25:00,99.28,99.36,99.27,99.36,1057600001.0
2008-05-19 07:30:00,99.36,99.39,99.34,99.36,378400000.0
2008-05-19 07:35:00,99.36,99.38,99.33,99.35,416900000.0
2008-05-19 07:40:00,99.34,99.38,99.3,99.32,793300000.0
2008-05-19 07:45:00,99.34,99.37,99.28,99.33,773800000.0
2008-05-19 07:50:00,99.33,99.43,99.31,99.4,645700000.0
2008-05-19 07:55:00,99.4,99.44,99.35,99.385,1208800001.0
2008-05-19 08:00:00,99.38,99.41,99.32,99.36,884900000.0
2008-05-19 08:05:00,99.36,99.38,99.35,99.38,419600000.0
2008-05-19 08:10:00,99.38,99.38,99.3,99.325,241400000.0
2008-05-19 08:15:00,99.325,99.325,99.255,99.28,535400001.0
2008-05-19 08:20:00,99.28,99.29,99.24,99.24,317500000.0
2008-05-19 08:25:00,99.24,99.3,99.22,99.23,323600000.0
2008-05-19 08:30:00,99.23,99.27,99.23,99.26,143900000.0
2008-05-19 08:35:00,99.26,99.29,99.23,99.27,179500000.0
2008-05-19 08:40:00,99.27,99.32,99.25,99.27,235000000.0
2008-05-19 08:45:00,99.27,99.3,99.2,99.25,229000000.0
2008-05-19 08:50:00,99.25,99.29,99.19,99.21,220600000.0
2008-05-19 08:55:00,99.22,99.27,99.22,99.26,58800000.0
2008-05-19 09:00:00,99.26,99.34,99.245,99.34,171800000.0
2008-05-19 09:05:00,99.345,99.355,99.3,99.34,126300000.0
2008-05-19 09:10:00,99.34,99.34,99.26,99.3,126200000.0
2008-05-19 09:15:00,99.3,99.31,99.21,99.22,157500000.0
2008-05-19 09:20:00,99.225,99.31,99.22,99.28,164200000.0
2008-05-19 09:25:00,99.28,99.33,99.27,99.28,136100000.0
2008-05-19 09:30:00,99.285,99.31,99.26,99.26,85700000.0
2008-05-19 09:35:00,99.26,99.27,99.23,99.24,111400000.0
2008-05-19 09:40:00,99.245,99.28,99.235,99.25,100700000.0
2008-05-19 09:45:00,99.25,99.28,99.18,99.22,254000000.0
2008-05-19 09:50:00,99.22,99.3,99.22,99.27,234700000.0
2008-05-19 09:55:00,99.27,99.28,99.14,99.15,395900000.0
2008-05-19 10:00:00,99.15,99.17,99.085,99.13,166600000.0
2008-05-19 10:05:00,99.13,99.185,99.105,99.16,248500000.0
2008-05-19 10:10:00,99.16,99.19,99.045,99.05,287400000.0
2008-05-19 10:15:00,99.05,99.13,99.005,99.09,191500000.0
2008-05-19 10:20:00,99.09,99.155,99.06,99.11,143000000.0
2008-05-19 10:25:00,99.12,99.18,99.1,99.12,135800000.0
2008-05-19 10:30:00,99.125,99.17,99.09,99.13,153700000.0
2008-05-19 10:35:00,99.12,99.18,99.1,99.17,196300000.0
2008-05-19 10:40:00,99.17,99.24,99.17,99.18,69100000.0
2008-05-19 10:45:00,99.18,99.24,99.18,99.22,176500000.0
2008-05-19 10:50:00,99.22,99.22,99.13,99.14,72900000.0
2008-05-19 10:55:00,99.14,99.17,99.07,99.09,76600000.0
2008-05-19 11:00:00,99.09,99.17,99.08,99.15,78400000.0
2008-05-19 11:05:00,99.15,99.175,99.13,99.145,151300000.0
2008-05-19 11:10:00,99.145,99.2,99.09,99.1,154100000.0
2008-05-19 11:15:00,99.1,99.165,99.1,99.16,54700000.0
2008-05-19 11:20:00,99.16,99.23,99.16,99.22,92000000.0
2008-05-19 11:25:00,99.22,99.26,99.2,99.24,110000000.0
2008-05-19 11:30:00,99.24,99.31,99.225,99.27,91100000.0
2008-05-19 11:35:00,99.28,99.32,99.26,99.285,104700000.0
2008-05-19 11:40:00,99.285,99.33,99.285,99.31,41400000.0
2008-05-19 11:45:00,99.3,99.32,99.27,99.27,26400000.0
2008-05-19 11:50:00,99.27,99.27,99.18,99.22,131500000.0
2008-05-19 11:55:00,99.23,99.23,99.19,99.22,48800000.0
2008-05-19 12:00:00,99.22,99.25,99.17,99.19,109600000.0
2008-05-19 12:05:00,99.19,99.23,99.13,99.19,55600000.0
2008-05-19 12:10:00,99.19,99.21,99.16,99.2,34300000.0
2008-05-19 12:15:00,99.2,99.23,99.15,99.2,60600000.0
2008-05-19 12:20:00,99.2,99.205,99.075,99.075,86600000.0
2008-05-19 12:25:00,99.075,99.13,99.035,99.085,233700000.0
2008-05-19 12:30:00,99.1,99.16,99.08,99.13,224500000.0
2008-05-19 12:35:00,99.14,99.15,99.12,99.14,38400000.0
2008-05-19 12:40:00,99.145,99.17,99.14,99.14,49500000.0
2008-05-19 12:45:00,99.14,99.2,99.12,99.19,59400000.0
2008-05-19 12:50:00,99.18,99.19,99.14,99.18,61700000.0
2008-05-19 12:55:00,99.18,99.19,99.16,99.19,74200000.0
2008-05-19 13:00:00,99.2,99.22,99.155,99.2,95000000.0
2008-05-19 13:05:00,99.2,99.22,99.17,99.19,63000000.0
2008-05-19 13:10:00,99.19,99.22,99.19,99.19,42800000.0
2008-05-19 13:15:00,99.19,99.205,99.105,99.185,202400000.0
2008-05-19 13:20:00,99.18,99.23,99.175,99.21,134400000.0
2008-05-19 13:25:00,99.21,99.23,99.12,99.18,132900000.0
2008-05-19 13:30:00,99.18,99.21,99.14,99.18,83600000.0
2008-05-19 13:35:00,99.185,99.24,99.18,99.19,138500000.0
2008-05-19 13:40:00,99.19,99.24,99.145,99.22,152900000.0
2008-05-19 13:45:00,99.22,99.23,99.17,99.2,101200000.0
2008-05-19 13:50:00,99.2,99.29,99.2,99.27,117300000.0
2008-05-19 13:55:00,99.27,99.27,99.21,99.21,50800000.0
2008-05-19 14:00:00,99.21,99.3,99.21,99.25,121700000.0
2008-05-19 14:05:00,99.25,99.275,99.215,99.275,80600000.0
2008-05-19 14:10:00,99.27,99.29,99.24,99.24,104400000.0
2008-05-19 14:15:00,99.24,99.29,99.23,99.27,116400000.0
2008-05-19 14:20:00,99.26,99.29,99.24,99.25,142700000.0
2008-05-19 14:25:00,99.25,99.27,99.19,99.195,88600000.0
2008-05-19 14:30:00,99.2,99.26,99.19,99.235,155900000.0
2008-05-19 14:35:00,99.24,99.26,99.135,99.17,207400000.0
2008-05-19 14:40:00,99.17,99.175,99.1,99.175,142200000.0
2008-05-19 14:45:00,99.175,99.19,99.13,99.14,63800000.0
2008-05-19 14:50:00,99.14,99.2,99.13,99.18,101800000.0
2008-05-19 14:55:00,99.18,99.18,99.08,99.1,100900000.0
2008-05-19 15:00:00,99.1,99.18,99.09,99.14,81200000.0
2008-05-19 15:05:00,99.14,99.15,99.05,99.08,113800000.0
2008-05-19 15:10:00,99.08,99.11,99.07,99.1,63000000.0
2008-05-19 15:15:00,99.1,99.13,99.05,99.12,116300000.0
2008-05-19 15:20:00,99.12,99.13,99.03,99.055,146400000.0
2008-05-19 15:25:00,99.06,99.14,99.06,99.14,120900000.0
2008-05-19 15:30:00,99.15,99.15,99.06,99.12,195000000.0
2008-05-19 15:35:00,99.12,99.2,99.03,99.05,155900000.0
2008-05-19 15:40:00,99.04,99.15,99.03,99.135,188600000.0
2008-05-19 15:45:00,99.135,99.245,99.135,99.175,286500000.0
2008-05-19 15:50:00,99.175,99.215,99.145,99.165,536200000.0
2008-05-19 15:55:00,99.165,99.21,99.065,99.075,424200000.0
2008-05-19 16:00:00,99.075,99.265,99.075,99.22,785000000.0
2008-05-19 16:05:00,99.215,99.385,99.205,99.385,404600000.0
2008-05-19 16:10:00,99.375,99.4,99.315,99.365,379200000.0
2008-05-19 16:15:00,99.365,99.41,99.335,99.41,416800000.0
2008-05-19 16:20:00,99.41,99.425,99.34,99.365,616700000.0
2008-05-19 16:25:00,99.365,99.415,99.34,99.405,501900000.0
2008-05-19 16:30:00,99.405,99.465,99.385,99.435,444600000.0
2008-05-19 16:35:00,99.435,99.5,99.415,99.445,712900000.0
2008-05-19 16:40:00,99.445,99.485,99.365,99.375,449500000.0
2008-05-19 16:45:00,99.38,99.525,99.375,99.485,828900000.0
2008-05-19 16:50:00,99.49,99.49,99.405,99.425,254500000.0
2008-05-19 16:55:00,99.425,99.525,99.425,99.515,397100000.0
2008-05-19 17:00:00,99.505,99.535,99.42,99.445,469500000.0
2008-05-19 17:05:00,99.445,99.505,99.42,99.445,559400000.0
2008-05-19 17:10:00,99.455,99.525,99.435,99.52,515900000.0
2008-05-19 17:15:00,99.515,99.595,99.485,99.565,387600000.0
2008-05-19 17:20:00,99.565,99.6,99.51,99.585,544200000.0
2008-05-19 17:25:00,99.58,99.675,99.565,99.665,819700000.0
2008-05-19 17:30:00,99.67,99.715,99.615,99.62,411700000.0
2008-05-19 17:35:00,99.615,99.685,99.585,99.665,501100000.0
2008-05-19 17:40:00,99.665,99.755,99.655,99.755,390300000.0
2008-05-19 17:45:00,99.755,99.775,99.685,99.775,371300000.0
2008-05-19 17:50:00,99.77,99.785,99.725,99.725,262000000.0
2008-05-19 17:55:00,99.725,99.725,99.62,99.635,596600000.0
2008-05-19 18:00:00,99.64,99.735,99.64,99.705,134500000.0
2008-05-19 18:05:00,99.71,99.755,99.69,99.715,168900000.0
2008-05-19 18:10:00,99.715,99.775,99.705,99.705,89300000.0
2008-05-19 18:15:00,99.71,99.785,99.705,99.74,122800000.0
2008-05-19 18:20:00,99.735,99.755,99.695,99.72,159000000.0
2008-05-19 18:25:00,99.715,99.735,99.715,99.72,78400000.0
2008-05-19 18:30:00,99.725,99.765,99.715,99.715,76700000.0
2008-05-19 18:35:00,99.715,99.725,99.685,99.685,109500000.0
2008-05-19 18:40:00,99.685,99.745,99.66,99.675,176300000.0
2008-05-19 18:45:00,99.66,99.67,99.61,99.61,202400000.0
2008-05-19 18:50:00,99.615,99.64,99.585,99.59,157900000.0
2008-05-19 18:55:00,99.59,99.595,99.565,99.585,305800000.0
2008-05-19 19:00:00,99.585,99.665,99.565,99.645,182000000.0
2008-05-19 19:05:00,99.64,99.675,99.625,99.665,123100000.0
2008-05-19 19:10:00,99.665,99.69,99.625,99.625,145500000.0
2008-05-19 19:15:00,99.625,99.695,99.595,99.695,207500000.0
2008-05-19 19:20:00,99.695,99.705,99.655,99.655,306300000.0
2008-05-19 19:25:00,99.655,99.715,99.635,99.685,180300000.0
2008-05-19 19:30:00,99.685,99.725,99.655,99.675,130900000.0
2008-05-19 19:35:00,99.68,99.695,99.665,99.685,65900000.0
2008-05-19 19:40:00,99.695,99.705,99.635,99.7,146300000.0
2008-05-19 19:45:00,99.695,99.745,99.665,99.665,156400000.0
2008-05-19 19:50:00,99.665,99.665,99.595,99.605,138300000.0
2008-05-19 19:55:00,99.61,99.61,99.475,99.505,149000000.0
2008-05-19 20:00:00,99.505,99.545,99.485,99.53,138500000.0
2008-05-19 20:05:00,99.525,99.655,99.515,99.63,93500000.0
2008-05-19 20:10:00,99.63,99.635,99.545,99.58,156800000.0
2008-05-19 20:15:00,99.58,99.58,99.415,99.46,178200000.0
2008-05-19 20:20:00,99.455,99.475,99.375,99.475,133000000.0
2008-05-19 20:25:00,99.475,99.475,99.32,99.34,182800000.0
2008-05-19 20:30:00,99.335,99.435,99.335,99.405,121300000.0
2008-05-19 20:35:00,99.405,99.425,99.375,99.415,89800000.0
2008-05-19 20:40:00,99.42,99.465,99.41,99.46,52400000.0
2008-05-19 20:45:00,99.455,99.495,99.45,99.485,86900000.0
2008-05-19 20:50:00,99.485,99.51,99.465,99.505,127000000.0
2008-05-19 20:55:00,99.505,99.545,99.46,99.515,94600000.0
2008-05-19 21:00:00,99.515,99.515,99.445,99.465,102100000.0
2008-05-19 21:05:00,99.465,99.465,99.375,99.4,166200000.0
2008-05-19 21:10:00,99.395,99.47,99.395,99.425,49000000.0
2008-05-19 21:15:00,99.425,99.435,99.395,99.415,126400000.0
2008-05-19 21:20:00,99.415,99.465,99.415,99.42,69000000.0
2008-05-19 21:25:00,99.425,99.425,99.36,99.39,145800000.0
2008-05-19 21:30:00,99.395,99.395,99.265,99.27,135300000.0
2008-05-19 21:35:00,99.265,99.28,99.225,99.255,136100000.0
2008-05-19 21:40:00,99.255,99.335,99.25,99.335,115700000.0
2008-05-19 21:45:00,99.335,99.355,99.285,99.325,145300000.0
2008-05-19 21:50:00,99.325,99.335,99.295,99.335,31500000.0
2008-05-19 21:55:00,99.335,99.365,99.315,99.355,37400000.0
2008-05-19 22:00:00,99.365,99.395,99.355,99.395,8200000.0
2008-05-19 22:05:00,99.405,99.425,99.353,99.425,120400000.0
2008-05-19 22:10:00,99.415,99.475,99.375,99.455,61900000.0
2008-05-19 22:15:00,99.455,99.455,99.338,99.385,84600000.0
2008-05-19 22:20:00,99.39,99.4,99.335,99.335,78100000.0
2008-05-19 22:25:00,99.34,99.37,99.34,99.365,36700000.0
2008-05-19 22:30:00,99.37,99.38,99.338,99.365,30100000.0
2008-05-19 22:35:00,99.365,99.42,99.32,99.325,95700000.0
2008-05-19 22:40:00,99.33,99.43,99.315,99.415,60300000.0
2008-05-19 22:45:00,99.42,99.425,99.395,99.415,36200000.0
2008-05-19 22:50:00,99.42,99.46,99.405,99.41,49800000.0
2008-05-19 22:55:00,99.41,99.46,99.41,99.44,84800000.0
2008-05-19 23:00:00,99.42,99.446,99.414,99.438,571400000.0
2008-05-19 23:05:00,99.44,99.454,99.41,99.439,733600000.0
2008-05-19 23:10:00,99.44,99.47,99.43,99.46,250000000.0
2008-05-19 23:15:00,99.45,99.48,99.401,99.458,1343000000.0
2008-05-19 23:20:00,99.443,99.48,99.412,99.46,583600000.0
2008-05-19 23:25:00,99.46,99.46,99.41,99.42,339700000.0
2008-05-19 23:30:00,99.42,99.42,99.325,99.4,385700000.0
2008-05-19 23:35:00,99.4,99.43,99.39,99.41,35700000.0
2008-05-19 23:40:00,99.41,99.41,99.37,99.39,553200000.0
2008-05-19 23:45:00,99.39,99.39,99.313,99.364,643600000.0
2008-05-19 23:50:00,99.39,99.41,99.34,99.38,869699999.0
2008-05-19 23:55:00,99.37,99.41,99.345,99.366,643100000.0
2008-05-20 00:00:00,99.39,99.44,99.36,99.37,655100000.0
2008-05-20 00:05:00,99.36,99.4,99.36,99.38,850000000.0
2008-05-20 00:10:00,99.39,99.4,99.36,99.4,957000000.0
2008-05-20 00:15:00,99.4,99.43,99.38,99.39,1038900000.0
2008-05-20 00:20:00,99.39,99.41,99.39,99.39,462600000.0
2008-05-20 00:25:00,99.41,99.45,99.4,99.41,733000000.0
2008-05-20 00:30:00,99.41,99.44,99.41,99.41,284000000.0
2008-05-20 00:35:00,99.41,99.45,99.4,99.43,861400000.0
2008-05-20 00:40:00,99.402,99.52,99.384,99.52,1293100001.0
2008-05-20 00:45:00,99.52,99.53,99.48,99.51,416600000.0
2008-05-20 00:50:00,99.51,99.51,99.45,99.47,1353200002.0
2008-05-20 00:55:00,99.47,99.51,99.46,99.51,851000000.0
2008-05-20 01:00:00,99.51,99.55,99.51,99.55,55600000.0
2008-05-20 01:05:00,99.55,99.56,99.55,99.55,43800000.0
2008-05-20 01:10:00,99.55,99.56,99.55,99.55,41300000.0
2008-05-20 01:15:00,99.54,99.54,99.5,99.53,49700000.0
2008-05-20 01:20:00,99.53,99.57,99.52,99.52,281100000.0
2008-05-20 01:25:00,99.52,99.52,99.5,99.5,388500000.0
2008-05-20 01:30:00,99.51,99.52,99.49,99.51,344100000.0
2008-05-20 01:35:00,99.51,99.54,99.48,99.51,480600000.0
2008-05-20 01:40:00,99.51,99.58,99.49,99.56,635000000.0
2008-05-20 01:45:00,99.56,99.66,99.545,99.62,735700000.0
2008-05-20 01:50:00,99.625,99.69,99.62,99.67,1112500000.0
2008-05-20 01:55:00,99.67,99.69,99.65,99.69,240700000.0
2008-05-20 02:00:00,99.69,99.69,99.64,99.64,432000002.0
2008-05-20 02:05:00,99.64,99.66,99.59,99.59,1706800000.0
2008-05-20 02:10:00,99.59,99.65,99.56,99.625,2438100000.0
2008-05-20 02:15:00,99.63,99.64,99.595,99.62,1172100000.0
2008-05-20 02:20:00,99.62,99.63,99.57,99.62,2137900001.0
2008-05-20 02:25:00,99.62,99.62,99.59,99.61,523600000.0
2008-05-20 02:30:00,99.61,99.61,99.57,99.58,1615100001.0
2008-05-20 02:35:00,99.58,99.59,99.56,99.57,711400000.0
2008-05-20 02:40:00,99.56,99.56,99.44,99.49,2480900001.0
2008-05-20 02:45:00,99.48,99.51,99.45,99.49,907100001.0
2008-05-20 02:50:00,99.49,99.52,99.44,99.49,2679600000.0
2008-05-20 02:55:00,99.49,99.49,99.42,99.46,1925300000.0
2008-05-20 03:00:00,99.46,99.46,99.37,99.38,1359100000.0
2008-05-20 03:05:00,99.37,99.38,99.335,99.34,1667000000.0
2008-05-20 03:10:00,99.34,99.35,99.25,99.26,2184600002.0
2008-05-20 03:15:00,99.255,99.28,99.25,99.28,1444600000.0
2008-05-20 03:20:00,99.27,99.32,99.25,99.31,1235700000.0
2008-05-20 03:25:00,99.305,99.34,99.28,99.31,2364400004.0
2008-05-20 03:30:00,99.32,99.65,99.315,99.61,3159300001.0
2008-05-20 03:35:00,99.61,99.71,99.59,99.64,3737700000.0
2008-05-20 03:40:00,99.64,99.71,99.63,99.66,2742700000.0
2008-05-20 03:45:00,99.65,99.76,99.64,99.74,1795600000.0
2008-05-20 03:50:00,99.73,99.85,99.72,99.79,2633500000.0
2008-05-20 03:55:00,99.79,99.86,99.79,99.81,1733400000.0
2008-05-20 04:00:00,99.81,99.85,99.79,99.82,1419300000.0
2008-05-20 04:05:00,99.81,99.81,99.75,99.75,1449300000.0
2008-05-20 04:10:00,99.76,99.79,99.74,99.77,1095400000.0
2008-05-20 04:15:00,99.77,99.83,99.755,99.82,1915400000.0
2008-05-20 04:20:00,99.82,99.83,99.73,99.77,1920600000.0
2008-05-20 04:25:00,99.77,99.78,99.71,99.76,1092500000.0
2008-05-20 04:30:00,99.76,99.81,99.74,99.8,1463700000.0
2008-05-20 04:35:00,99.81,99.82,99.76,99.78,1473900000.0
2008-05-20 04:40:00,99.78,99.81,99.765,99.81,1852700000.0
2008-05-20 04:45:00,99.81,99.82,99.76,99.77,1040400000.0
2008-05-20 04:50:00,99.77,99.78,99.71,99.71,1722600000.0
2008-05-20 04:55:00,99.705,99.72,99.68,99.7,814100000.0
2008-05-20 05:00:00,99.7,99.76,99.7,99.76,977100000.0
2008-05-20 05:05:00,99.745,99.795,99.745,99.76,295900000.0
2008-05-20 05:10:00,99.77,99.77,99.76,99.77,68100000.0
2008-05-20 05:15:00,99.77,99.78,99.74,99.75,117700000.0
2008-05-20 05:20:00,99.74,99.785,99.735,99.77,308100000.0
2008-05-20 05:25:00,99.775,99.775,99.765,99.765,222700000.0
2008-05-20 05:30:00,99.765,99.78,99.67,99.69,237600000.0
2008-05-20 05:35:00,99.69,99.7,99.67,99.69,221400000.0
2008-05-20 05:40:00,99.69,99.715,99.58,99.595,693800000.0
2008-05-20 05:45:00,99.595,99.62,99.57,99.615,819900000.0
2008-05-20 05:50:00,99.615,99.665,99.61,99.665,434800000.0
2008-05-20 05:55:00,99.655,99.67,99.595,99.67,538800000.0
2008-05-20 06:00:00,99.67,99.715,99.67,99.71,173600000.0
2008-05-20 06:05:00,99.71,99.755,99.685,99.715,678100000.0
2008-05-20 06:10:00,99.715,99.75,99.7,99.715,428200000.0
2008-05-20 06:15:00,99.715,99.775,99.71,99.74,331900000.0
2008-05-20 06:20:00,99.74,99.745,99.69,99.72,498700000.0
2008-05-20 06:25:00,99.725,99.745,99.675,99.685,837600000.0
2008-05-20 06:30:00,99.685,99.75,99.685,99.75,315400000.0
2008-05-20 06:35:00,99.755,99.78,99.7,99.705,152200000.0
2008-05-20 06:40:00,99.7,99.75,99.648,99.73,323100000.0
2008-05-20 06:45:00,99.73,99.8,99.725,99.795,627300000.0
2008-05-20 06:50:00,99.795,99.84,99.775,99.82,315000000.0
2008-05-20 06:55:00,99.815,99.825,99.775,99.82,184200000.0
2008-05-20 07:00:00,99.81,99.82,99.685,99.69,340600000.0
2008-05-20 07:05:00,99.69,99.71,99.525,99.555,1052100001.0
2008-05-20 07:10:00,99.565,99.605,99.525,99.59,1800100000.0
2008-05-20 07:15:00,99.595,99.635,99.57,99.605,220600000.0
2008-05-20 07:20:00,99.6,99.645,99.6,99.625,325400000.0
2008-05-20 07:25:00,99.625,99.71,99.62,99.71,348100000.0
2008-05-20 07:30:00,99.7,99.74,99.685,99.705,185600000.0
2008-05-20 07:35:00,99.705,99.705,99.67,99.675,330000000.0
2008-05-20 07:40:00,99.675,99.71,99.625,99.71,287900000.0
2008-05-20 07:45:00,99.71,99.73,99.68,99.73,163200000.0
2008-05-20 07:50:00,99.73,99.755,99.725,99.74,209900000.0
2008-05-20 07:55:00,99.74,99.74,99.685,99.71,187800000.0
2008-05-20 08:00:00,99.71,99.71,99.645,99.665,379800000.0
2008-05-20 08:05:00,99.665,99.75,99.66,99.66,198800000.0
2008-05-20 08:10:00,99.66,99.68,99.565,99.65,102100000.0
2008-05-20 08:15:00,99.65,99.69,99.57,99.69,240600000.0
2008-05-20 08:20:00,99.69,99.85,99.685,99.735,290500000.0
2008-05-20 08:25:00,99.74,99.8,99.72,99.73,264800000.0
2008-05-20 08:30:00,99.72,99.74,99.69,99.71,153300000.0
2008-05-20 08:35:00,99.71,99.76,99.665,99.685,249900000.0
2008-05-20 08:40:00,99.68,99.71,99.6,99.61,228400000.0
2008-05-20 08:45:00,99.61,99.67,99.58,99.67,197900000.0
2008-05-20 08:50:00,99.67,99.71,99.625,99.68,223900000.0
2008-05-20 08:55:00,99.68,99.8,99.66,99.8,212100000.0
2008-05-20 09:00:00,99.8,99.81,99.7,99.72,250900000.0
2008-05-20 09:05:00,99.73,99.8,99.71,99.77,224600000.0
2008-05-20 09:10:00,99.765,99.815,99.7,99.75,205600000.0
2008-05-20 09:15:00,99.755,99.78,99.65,99.67,276400000.0
2008-05-20 09:20:00,99.665,99.75,99.655,99.74,372100000.0
2008-05-20 09:25:00,99.74,99.76,99.695,99.71,1611400000.0
2008-05-20 09:30:00,99.71,99.775,99.71,99.765,630800000.0
2008-05-20 09:35:00,99.765,99.765,99.715,99.73,338800000.0
2008-05-20 09:40:00,99.73,99.735,99.665,99.695,353200000.0
2008-05-20 09:45:00,99.695,99.695,99.645,99.665,350600000.0
2008-05-20 09:50:00,99.665,99.675,99.535,99.575,383600000.0
2008-05-20 09:55:00,99.575,99.61,99.555,99.61,288100000.0
2008-05-20 10:00:00,99.615,99.615,99.545,99.595,152600000.0
2008-05-20 10:05:00,99.595,99.62,99.565,99.615,302400000.0
2008-05-20 10:10:00,99.615,99.615,99.555,99.605,317600000.0
2008-05-20 10:15:00,99.605,99.625,99.54,99.585,462400000.0
2008-05-20 10:20:00,99.585,99.635,99.56,99.595,385000000.0
2008-05-20 10:25:00,99.605,99.615,99.54,99.55,386900000.0
2008-05-20 10:30:00,99.55,99.585,99.515,99.535,266000000.0
2008-05-20 10:35:00,99.535,99.585,99.48,99.565,393100000.0
2008-05-20 10:40:00,99.565,99.585,99.525,99.525,291000000.0
2008-05-20 10:45:00,99.525,99.565,99.485,99.5,247900000.0
2008-05-20 10:50:00,99.5,99.51,99.485,99.505,193100000.0
2008-05-20 10:55:00,99.505,99.505,99.445,99.475,234100000.0
2008-05-20 11:00:00,99.485,99.58,99.445,99.515,494000000.0
2008-05-20 11:05:00,99.515,99.53,99.45,99.505,466800000.0
2008-05-20 11:10:00,99.505,99.645,99.5,99.635,400700000.0
2008-05-20 11:15:00,99.62,99.655,99.58,99.61,323200000.0
2008-05-20 11:20:00,99.605,99.68,99.575,99.58,522100000.0
2008-05-20 11:25:00,99.58,99.655,99.495,99.57,611900000.0
2008-05-20 11:30:00,99.57,99.61,99.505,99.585,441600000.0
2008-05-20 11:35:00,99.585,99.655,99.55,99.625,427000000.0
2008-05-20 11:40:00,99.625,99.73,99.615,99.665,492100000.0
2008-05-20 11:45:00,99.665,99.705,99.615,99.63,278200000.0
2008-05-20 11:50:00,99.635,99.74,99.635,99.7,385300000.0
2008-05-20 11:55:00,99.7,99.705,99.615,99.625,456400000.0
2008-05-20 12:00:00,99.625,99.695,99.575,99.645,356700000.0
2008-05-20 12:05:00,99.65,99.69,99.64,99.685,297700000.0
2008-05-20 12:10:00,99.685,99.765,99.685,99.705,432900000.0
2008-05-20 12:15:00,99.705,99.91,99.7,99.895,493800000.0
2008-05-20 12:20:00,99.89,99.925,99.805,99.845,611600000.0
2008-05-20 12:25:00,99.845,99.905,99.745,99.745,466700000.0
2008-05-20 12:30:00,99.745,99.835,99.7,99.805,446100000.0
2008-05-20 12:35:00,99.805,99.815,99.69,99.765,380600000.0
2008-05-20 12:40:00,99.765,99.825,99.72,99.755,306700000.0
2008-05-20 12:45:00,99.755,99.805,99.735,99.795,165800000.0
2008-05-20 12:50:00,99.795,99.8,99.765,99.765,151500000.0
2008-05-20 12:55:00,99.765,99.795,99.705,99.71,341900000.0
2008-05-20 13:00:00,99.715,99.82,99.715,99.81,323300000.0
2008-05-20 13:05:00,99.81,99.9,99.805,99.875,318700000.0
2008-05-20 13:10:00,99.88,99.9,99.81,99.845,279500000.0
2008-05-20 13:15:00,99.85,99.855,99.765,99.795,390700000.0
2008-05-20 13:20:00,99.8,99.88,99.79,99.88,154700000.0
2008-05-20 13:25:00,99.88,99.885,99.805,99.81,220300000.0
2008-05-20 13:30:00,99.81,99.895,99.805,99.855,394300000.0
2008-05-20 13:35:00,99.855,99.915,99.855,99.885,214700000.0
2008-05-20 13:40:00,99.885,99.96,99.88,99.935,241900000.0
2008-05-20 13:45:00,99.925,99.995,99.925,99.93,405500000.0
2008-05-20 13:50:00,99.935,99.975,99.915,99.955,356500000.0
2008-05-20 13:55:00,99.955,99.975,99.885,99.965,448300000.0
2008-05-20 14:00:00,99.97,100.03,99.96,100.02,457700000.0
2008-05-20 14:05:00,100.02,100.03,99.945,99.945,406200000.0
2008-05-20 14:10:00,99.945,99.945,99.86,99.915,288200000.0
2008-05-20 14:15:00,99.915,99.92,99.845,99.92,175900000.0
2008-05-20 14:20:00,99.915,99.995,99.905,99.945,273500000.0
2008-05-20 14:25:00,99.95,99.955,99.87,99.895,263200000.0
2008-05-20 14:30:00,99.91,99.985,99.755,99.82,555900000.0
2008-05-20 14:35:00,99.815,99.83,99.675,99.71,608600000.0
2008-05-20 14:40:00,99.71,99.755,99.645,99.655,433500000.0
2008-05-20 14:45:00,99.655,99.745,99.595,99.655,444700001.0
2008-05-20 14:50:00,99.655,99.68,99.52,99.545,634500000.0
2008-05-20 14:55:00,99.535,99.56,99.475,99.545,387400000.0
2008-05-20 15:00:00,99.545,99.59,99.46,99.51,416600000.0
2008-05-20 15:05:00,99.515,99.58,99.515,99.525,297600000.0
2008-05-20 15:10:00,99.525,99.54,99.43,99.52,286400000.0
2008-05-20 15:15:00,99.52,99.585,99.48,99.49,176800000.0
2008-05-20 15:20:00,99.49,99.53,99.4,99.44,237400000.0
2008-05-20 15:25:00,99.44,99.58,99.43,99.56,112900000.0
2008-05-20 15:30:00,99.56,99.57,99.38,99.39,201600000.0
2008-05-20 15:35:00,99.39,99.535,99.365,99.51,178300000.0
2008-05-20 15:40:00,99.51,99.53,99.46,99.51,179900000.0
2008-05-20 15:45:00,99.51,99.63,99.5,99.62,175800000.0
2008-05-20 15:50:00,99.62,99.63,99.44,99.45,208200000.0
2008-05-20 15:55:00,99.44,99.51,99.4,99.46,262400000.0
2008-05-20 16:00:00,99.46,99.495,99.37,99.38,267900000.0
2008-05-20 16:05:00,99.39,99.61,99.38,99.59,196900000.0
2008-05-20 16:10:00,99.59,99.67,99.505,99.65,259800000.0
2008-05-20 16:15:00,99.65,99.78,99.615,99.73,246500000.0
2008-05-20 16:20:00,99.735,99.82,99.735,99.79,234200000.0
2008-05-20 16:25:00,99.79,99.85,99.76,99.78,319900000.0
2008-05-20 16:30:00,99.78,99.78,99.6,99.61,223800000.0
2008-05-20 16:35:00,99.62,99.65,99.52,99.58,278500000.0
2008-05-20 16:40:00,99.58,99.65,99.55,99.575,272800000.0
2008-05-20 16:45:00,99.58,99.61,99.51,99.55,157600000.0
2008-05-20 16:50:00,99.55,99.56,99.46,99.48,129900000.0
2008-05-20 16:55:00,99.48,99.62,99.48,99.55,175900000.0
2008-05-20 17:00:00,99.53,99.55,99.43,99.44,193200000.0
2008-05-20 17:05:00,99.44,99.47,99.29,99.33,238300000.0
2008-05-20 17:10:00,99.33,99.41,99.325,99.35,192300000.0
2008-05-20 17:15:00,99.355,99.42,99.355,99.4,189000000.0
2008-05-20 17:20:00,99.4,99.42,99.3,99.315,232700000.0
2008-05-20 17:25:00,99.315,99.455,99.315,99.44,208800000.0
2008-05-20 17:30:00,99.44,99.46,99.385,99.42,177400000.0
2008-05-20 17:35:00,99.42,99.45,99.34,99.42,136300000.0
2008-05-20 17:40:00,99.41,99.42,99.34,99.34,155000000.0
2008-05-20 17:45:00,99.34,99.38,99.31,99.38,210400000.0
2008-05-20 17:50:00,99.38,99.59,99.345,99.56,187900000.0
2008-05-20 17:55:00,99.56,99.56,99.465,99.49,125300000.0
2008-05-20 18:00:00,99.49,99.51,99.455,99.495,118400000.0
2008-05-20 18:05:00,99.495,99.575,99.495,99.55,101700000.0
2008-05-20 18:10:00,99.55,99.55,99.455,99.535,158500000.0
2008-05-20 18:15:00,99.54,99.56,99.48,99.49,81600000.0
2008-05-20 18:20:00,99.49,99.615,99.48,99.58,151400000.0
2008-05-20 18:25:00,99.58,99.6,99.555,99.575,93600000.0
2008-05-20 18:30:00,99.58,99.59,99.525,99.53,72300000.0
2008-05-20 18:35:00,99.53,99.6,99.5,99.55,76300000.0
2008-05-20 18:40:00,99.555,99.56,99.51,99.53,88900000.0
2008-05-20 18:45:00,99.53,99.54,99.51,99.53,54500000.0
2008-05-20 18:50:00,99.53,99.53,99.47,99.505,52000000.0
2008-05-20 18:55:00,99.51,99.515,99.45,99.49,78200000.0
2008-05-20 19:00:00,99.49,99.53,99.47,99.52,108600000.0
2008-05-20 19:05:00,99.525,99.685,99.505,99.65,139000000.0
2008-05-20 19:10:00,99.65,99.67,99.62,99.66,60400000.0
2008-05-20 19:15:00,99.66,99.66,99.62,99.62,36900000.0
2008-05-20 19:20:00,99.63,99.63,99.505,99.575,161100000.0
2008-05-20 19:25:00,99.57,99.6,99.525,99.54,270800000.0
2008-05-20 19:30:00,99.54,99.56,99.475,99.495,176200000.0
2008-05-20 19:35:00,99.5,99.515,99.45,99.47,109900000.0
2008-05-20 19:40:00,99.475,99.51,99.44,99.5,108600000.0
2008-05-20 19:45:00,99.5,99.53,99.46,99.515,77700000.0
2008-05-20 19:50:00,99.52,99.535,99.46,99.49,89300000.0
2008-05-20 19:55:00,99.48,99.48,99.395,99.4,91900000.0
2008-05-20 20:00:00,99.4,99.43,99.34,99.365,99500000.0
2008-05-20 20:05:00,99.365,99.41,99.31,99.34,78200000.0
2008-05-20 20:10:00,99.34,99.35,99.27,99.35,127000000.0
2008-05-20 20:15:00,99.35,99.375,99.295,99.305,95600000.0
2008-05-20 20:20:00,99.31,99.38,99.305,99.315,69400000.0
2008-05-20 20:25:00,99.32,99.33,99.27,99.27,46000000.0
2008-05-20 20:30:00,99.27,99.34,99.27,99.33,66700000.0
2008-05-20 20:35:00,99.33,99.385,99.33,99.37,100800000.0
2008-05-20 20:40:00,99.37,99.425,99.37,99.42,23300000.0
2008-05-20 20:45:00,99.42,99.445,99.41,99.43,51100000.0
2008-05-20 20:50:00,99.43,99.44,99.39,99.39,49900000.0
2008-05-20 20:55:00,99.39,99.41,99.35,99.365,96400000.0
2008-05-20 21:00:00,99.36,99.36,99.31,99.34,69000000.0
2008-05-20 21:05:00,99.34,99.415,99.315,99.33,75300000.0
2008-05-20 21:10:00,99.33,99.34,99.32,99.32,57200000.0
2008-05-20 21:15:00,99.32,99.39,99.295,99.38,59500000.0
2008-05-20 21:20:00,99.39,99.4,99.305,99.35,63000000.0
2008-05-20 21:25:00,99.35,99.355,99.31,99.315,58200000.0
2008-05-20 21:30:00,99.31,99.325,99.27,99.275,115100000.0
2008-05-20 21:35:00,99.28,99.285,99.195,99.195,263900000.0
2008-05-20 21:40:00,99.195,99.2,99.13,99.17,148200000.0
2008-05-20 21:45:00,99.17,99.28,99.16,99.265,81200000.0
2008-05-20 21:50:00,99.26,99.33,99.22,99.325,82400000.0
2008-05-20 21:55:00,99.33,99.34,99.265,99.28,79400000.0
2008-05-20 22:00:00,99.28,99.31,99.27,99.3,65800000.0
2008-05-20 22:05:00,99.3,99.325,99.243,99.325,258200000.0
2008-05-20 22:10:00,99.32,99.35,99.305,99.35,37800000.0
2008-05-20 22:15:00,99.35,99.38,99.32,99.365,94000000.0
2008-05-20 22:20:00,99.37,99.39,99.35,99.375,44900000.0
2008-05-20 22:25:00,99.38,99.43,99.365,99.39,108900000.0
2008-05-20 22:30:00,99.385,99.45,99.358,99.358,229300000.0
2008-05-20 22:35:00,99.42,99.42,99.38,99.4,56400000.0
2008-05-20 22:40:00,99.405,99.43,99.39,99.39,52100000.0
2008-05-20 22:45:00,99.39,99.41,99.34,99.345,70500000.0
2008-05-20 22:50:00,99.34,99.41,99.33,99.4,112300000.0
2008-05-20 22:55:00,99.4,99.41,99.375,99.405,35000000.0
2008-05-20 23:00:00,99.34,99.38,99.3,99.31,525800000.0
2008-05-20 23:05:00,99.31,99.32,99.28,99.29,392200000.0
2008-05-20 23:10:00,99.28,99.31,99.27,99.29,188100000.0
2008-05-20 23:15:00,99.31,99.34,99.3,99.32,72700000.0
2008-05-20 23:20:00,99.32,99.34,99.32,99.33,25700000.0
2008-05-20 23:25:00,99.33,99.33,99.266,99.31,483400000.0
2008-05-20 23:30:00,99.31,99.33,99.23,99.26,220300000.0
2008-05-20 23:35:00,99.27,99.28,99.21,99.25,255200000.0
2008-05-20 23:40:00,99.25,99.28,99.24,99.28,317200000.0
2008-05-20 23:45:00,99.27,99.29,99.26,99.29,217500000.0
2008-05-20 23:50:00,99.29,99.3,99.242,99.294,705100000.0
2008-05-20 23:55:00,99.3,99.31,99.256,99.267,469500000.0
2008-05-21 00:00:00,99.31,99.31,99.249,99.29,703600003.0
2008-05-21 00:05:00,99.29,99.3,99.27,99.28,323500000.0
2008-05-21 00:10:00,99.29,99.3,99.26,99.28,706099999.0
2008-05-21 00:15:00,99.28,99.28,99.26,99.27,111900000.0
2008-05-21 00:20:00,99.27,99.27,99.22,99.25,351800000.0
2008-05-21 00:25:00,99.24,99.26,99.199,99.26,612400000.0
2008-05-21 00:30:00,99.26,99.29,99.25,99.27,1002300000.0
2008-05-21 00:35:00,99.27,99.3,99.27,99.27,1199200000.0
2008-05-21 00:40:00,99.27,99.28,99.25,99.26,636900000.0
2008-05-21 00:45:00,99.26,99.27,99.23,99.255,508099999.0
2008-05-21 00:50:00,99.255,99.27,99.24,99.25,717200000.0
2008-05-21 00:55:00,99.24,99.26,99.16,99.175,1259300000.0
2008-05-21 01:00:00,99.175,99.21,99.145,99.19,632699999.0
2008-05-21 01:05:00,99.19,99.19,99.18,99.18,258100000.0
2008-05-21 01:10:00,99.18,99.25,99.18,99.23,184400000.0
2008-05-21 01:15:00,99.23,99.23,99.195,99.2,131900000.0
2008-05-21 01:20:00,99.2,99.22,99.18,99.19,274100000.0
2008-05-21 01:25:00,99.19,99.24,99.18,99.21,327400000.0
2008-05-21 01:30:00,99.21,99.22,99.16,99.17,273000000.0
2008-05-21 01:35:00,99.17,99.19,99.16,99.18,117300000.0
2008-05-21 01:40:00,99.18,99.2,99.17,99.2,254000000.0
2008-05-21 01:45:00,99.19,99.21,99.19,99.21,248000000.0
2008-05-21 01:50:00,99.21,99.25,99.2,99.25,483700000.0
2008-05-21 01:55:00,99.25,99.26,99.21,99.23,421500000.0
2008-05-21 02:00:00,99.22,99.23,99.2,99.2,451500000.0
2008-05-21 02:05:00,99.2,99.21,99.11,99.12,814299998.0
2008-05-21 02:10:00,99.13,99.13,98.93,98.95,956600001.0
2008-05-21 02:15:00,98.96,99.02,98.9,99.02,578200000.0
2008-05-21 02:20:00,99.01,99.06,99.01,99.05,463500000.0
2008-05-21 02:25:00,99.05,99.07,99.02,99.03,509100000.0
2008-05-21 02:30:00,99.03,99.075,98.99,99.06,2400900000.0
2008-05-21 02:35:00,99.05,99.11,99.04,99.07,227300000.0
2008-05-21 02:40:00,99.08,99.08,99.03,99.05,314100000.0
2008-05-21 02:45:00,99.05,99.05,98.99,99.04,430700000.0
2008-05-21 02:50:00,99.05,99.07,98.99,99.01,234700000.0
2008-05-21 02:55:00,99.01,99.17,99.01,99.13,434000000.0
2008-05-21 03:00:00,99.14,99.27,99.14,99.24,212300000.0
2008-05-21 03:05:00,99.25,99.28,99.205,99.21,1283800000.0
2008-05-21 03:10:00,99.21,99.21,98.985,98.99,1290000000.0
2008-05-21 03:15:00,98.99,99.02,98.935,98.98,627500000.0
2008-05-21 03:20:00,98.98,99.04,98.98,99.02,469800000.0
2008-05-21 03:25:00,99.02,99.06,99.02,99.05,475900000.0
2008-05-21 03:30:00,99.04,99.13,99.0,99.12,577800000.0
2008-05-21 03:35:00,99.13,99.13,99.05,99.07,227700000.0
2008-05-21 03:40:00,99.07,99.07,98.98,98.98,355700000.0
2008-05-21 03:45:00,98.98,99.11,98.94,99.08,521900000.0
2008-05-21 03:50:00,99.08,99.09,98.99,99.01,552600000.0
2008-05-21 03:55:00,99.01,99.03,98.97,99.01,529100000.0
2008-05-21 04:00:00,99.01,99.01,98.93,98.93,779299999.0
2008-05-21 04:05:00,98.93,98.95,98.91,98.94,267100000.0
2008-05-21 04:10:00,98.94,98.97,98.92,98.97,380600000.0
2008-05-21 04:15:00,98.97,98.99,98.96,98.96,319799999.0
2008-05-21 04:20:00,98.97,98.99,98.95,98.97,375800000.0
2008-05-21 04:25:00,98.97,98.98,98.94,98.94,419200000.0
2008-05-21 04:30:00,98.94,99.04,98.92,99.03,253900000.0
2008-05-21 04:35:00,99.03,99.08,99.03,99.04,460000000.0
2008-05-21 04:40:00,99.04,99.11,99.03,99.11,140500000.0
2008-05-21 04:45:00,99.12,99.15,99.09,99.1,285700000.0
2008-05-21 04:50:00,99.1,99.11,99.05,99.1,229300000.0
2008-05-21 04:55:00,99.1,99.11,99.07,99.08,248600000.0
2008-05-21 05:00:00,99.08,99.115,99.08,99.11,72200000.0
2008-05-21 05:05:00,99.11,99.14,99.08,99.1,520600000.0
2008-05-21 05:10:00,99.11,99.11,99.065,99.08,135900000.0
2008-05-21 05:15:00,99.08,99.08,99.06,99.08,46400000.0
2008-05-21 05:20:00,99.08,99.13,99.026,99.105,140100000.0
2008-05-21 05:25:00,99.105,99.11,99.075,99.1,716400000.0
2008-05-21 05:30:00,99.1,99.14,99.09,99.14,141500000.0
2008-05-21 05:35:00,99.14,99.15,99.085,99.095,484370000.0
2008-05-21 05:40:00,99.095,99.1,99.05,99.065,670900000.0
2008-05-21 05:45:00,99.065,99.07,99.015,99.045,515200000.0
2008-05-21 05:50:00,99.045,99.045,99.01,99.04,556500000.0
2008-05-21 05:55:00,99.04,99.1,99.02,99.065,1076800001.0
2008-05-21 06:00:00,99.065,99.09,99.035,99.05,968299999.0
2008-05-21 06:05:00,99.05,99.055,99.025,99.03,582899999.0
2008-05-21 06:10:00,99.03,99.065,99.02,99.045,372800000.0
2008-05-21 06:15:00,99.04,99.045,98.99,98.995,1406099999.0
2008-05-21 06:20:00,98.995,99.05,98.965,99.035,1568900001.0
2008-05-21 06:25:00,99.04,99.08,99.035,99.035,1270000001.0
2008-05-21 06:30:00,99.035,99.055,99.005,99.025,1618300013.0
2008-05-21 06:35:00,99.035,99.045,98.975,98.985,1836000025.0
2008-05-21 06:40:00,98.985,99.015,98.975,98.985,834100006.0
2008-05-21 06:45:00,98.985,99.06,98.985,99.035,1783500010.0
2008-05-21 06:50:00,99.04,99.045,98.97,98.995,1674000004.0
2008-05-21 06:55:00,98.995,98.995,98.885,98.935,2180800009.0
2008-05-21 07:00:00,98.935,98.945,98.91,98.935,1485000007.0
2008-05-21 07:05:00,98.935,98.955,98.915,98.945,2342200008.0
2008-05-21 07:10:00,98.935,98.955,98.935,98.945,1516800000.0
2008-05-21 07:15:00,98.945,98.955,98.9,98.915,1862600010.0
2008-05-21 07:20:00,98.905,98.985,98.905,98.965,1571400007.0
2008-05-21 07:25:00,98.965,99.015,98.955,99.015,1363900019.0
2008-05-21 07:30:00,99.015,99.035,98.975,99.025,1386000009.0
2008-05-21 07:35:00,99.025,99.035,98.955,98.975,1188700000.0
2008-05-21 07:40:00,98.965,98.995,98.945,98.995,1566300000.0
2008-05-21 07:45:00,98.995,99.055,98.965,99.015,3044100016.0
2008-05-21 07:50:00,99.015,99.075,99.005,99.055,3449700028.0
2008-05-21 07:55:00,99.055,99.095,99.025,99.04,3045000013.0
2008-05-21 08:00:00,99.045,99.085,98.985,99.005,1880799995.0
2008-05-21 08:05:00,99.005,99.015,98.975,99.005,645000000.0
2008-05-21 08:10:00,99.005,99.05,98.995,99.05,1125399998.0
2008-05-21 08:15:00,99.05,99.075,99.02,99.065,787499999.0
2008-05-21 08:20:00,99.065,99.12,99.06,99.1,162100000.0
2008-05-21 08:25:00,99.095,99.125,99.065,99.07,339100000.0
2008-05-21 08:30:00,99.075,99.16,99.06,99.155,311900000.0
2008-05-21 08:35:00,99.16,99.16,99.075,99.095,224800000.0
2008-05-21 08:40:00,99.085,99.165,99.08,99.08,201200000.0
2008-05-21 08:45:00,99.08,99.135,99.055,99.115,351500000.0
2008-05-21 08:50:00,99.115,99.155,99.1,99.155,693800000.0
2008-05-21 08:55:00,99.155,99.175,99.125,99.175,539600000.0
2008-05-21 09:00:00,99.175,99.24,99.165,99.22,877800000.0
2008-05-21 09:05:00,99.23,99.285,99.185,99.25,610900000.0
2008-05-21 09:10:00,99.255,99.26,99.19,99.195,821100000.0
2008-05-21 09:15:00,99.195,99.23,99.125,99.14,759200000.0
2008-05-21 09:20:00,99.14,99.16,99.085,99.12,197600000.0
2008-05-21 09:25:00,99.12,99.125,98.915,98.925,688100000.0
2008-05-21 09:30:00,98.925,99.035,98.905,99.025,618200000.0
2008-05-21 09:35:00,99.02,99.065,99.015,99.025,165500000.0
2008-05-21 09:40:00,99.035,99.05,98.99,98.99,272400000.0
2008-05-21 09:45:00,98.99,99.015,98.97,99.0,201300000.0
2008-05-21 09:50:00,99.0,99.015,98.97,98.99,211600000.0
2008-05-21 09:55:00,98.985,99.035,98.95,98.995,194300000.0
2008-05-21 10:00:00,99.005,99.27,98.925,99.23,1598800000.0
2008-05-21 10:05:00,99.225,99.32,99.105,99.105,1269900000.0
2008-05-21 10:10:00,99.105,99.31,99.105,99.235,1291446171.0
2008-05-21 10:15:00,99.24,99.275,99.2,99.245,787100000.0
2008-05-21 10:20:00,99.25,99.325,99.195,99.25,639438513.0
2008-05-21 10:25:00,99.25,99.275,99.195,99.265,401200000.0
2008-05-21 10:30:00,99.265,99.385,99.26,99.305,531300000.0
2008-05-21 10:35:00,99.295,99.315,99.245,99.27,622830855.0
2008-05-21 10:40:00,99.27,99.365,99.255,99.31,689600000.0
2008-05-21 10:45:00,99.31,99.32,99.265,99.305,290600000.0
2008-05-21 10:50:00,99.305,99.375,99.29,99.31,643300000.0
2008-05-21 10:55:00,99.32,99.54,99.31,99.475,1149000000.0
2008-05-21 11:00:00,99.485,99.54,99.475,99.485,1192400000.0
2008-05-21 11:05:00,99.485,99.525,99.465,99.48,829100000.0
2008-05-21 11:10:00,99.48,99.62,99.465,99.55,976700000.0
2008-05-21 11:15:00,99.555,99.57,99.525,99.57,273500000.0
2008-05-21 11:20:00,99.575,99.625,99.525,99.55,460800000.0
2008-05-21 11:25:00,99.56,99.725,99.535,99.675,1623800000.0
2008-05-21 11:30:00,99.675,99.8,99.67,99.725,1542800000.0
2008-05-21 11:35:00,99.725,99.725,99.655,99.675,1447700000.0
2008-05-21 11:40:00,99.675,99.73,99.655,99.7,1822500000.0
2008-05-21 11:45:00,99.71,99.725,99.655,99.665,1254600000.0
2008-05-21 11:50:00,99.67,99.685,99.625,99.635,1403100000.0
2008-05-21 11:55:00,99.64,99.655,99.565,99.565,1830600000.0
2008-05-21 12:00:00,99.575,99.585,99.495,99.535,2110600001.0
2008-05-21 12:05:00,99.54,99.555,99.475,99.475,2449300000.0
2008-05-21 12:10:00,99.475,99.485,99.395,99.395,2039300000.0
2008-05-21 12:15:00,99.4,99.505,99.395,99.495,677200000.0
2008-05-21 12:20:00,99.495,99.56,99.485,99.52,266700000.0
2008-05-21 12:25:00,99.52,99.565,99.485,99.53,324700000.0
2008-05-21 12:30:00,99.54,99.54,99.39,99.405,1049100000.0
2008-05-21 12:35:00,99.415,99.505,99.385,99.5,386800000.0
2008-05-21 12:40:00,99.5,99.51,99.355,99.375,198600000.0
2008-05-21 12:45:00,99.37,99.455,99.35,99.415,205300000.0
2008-05-21 12:50:00,99.415,99.505,99.39,99.45,671900000.0
2008-05-21 12:55:00,99.445,99.48,99.345,99.375,469800000.0
2008-05-21 13:00:00,99.375,99.475,99.34,99.47,1407500000.0
2008-05-21 13:05:00,99.465,99.555,99.44,99.5,502500000.0
2008-05-21 13:10:00,99.505,99.715,99.49,99.705,1181800000.0
2008-05-21 13:15:00,99.705,99.71,99.615,99.675,1617400000.0
2008-05-21 13:20:00,99.67,99.675,99.615,99.625,1673100000.0
2008-05-21 13:25:00,99.63,99.63,99.435,99.455,1827400000.0
2008-05-21 13:30:00,99.455,99.545,99.415,99.495,1572700000.0
2008-05-21 13:35:00,99.495,99.5,99.405,99.475,2651600000.0
2008-05-21 13:40:00,99.475,99.555,99.4,99.55,3596099999.0
2008-05-21 13:45:00,99.55,99.595,99.495,99.575,2891200000.0
2008-05-21 13:50:00,99.575,99.595,99.525,99.545,1010300000.0
2008-05-21 13:55:00,99.54,99.605,99.525,99.585,1475200000.0
2008-05-21 14:00:00,99.585,99.615,99.545,99.6,1279300000.0
2008-05-21 14:05:00,99.595,99.615,99.505,99.505,1646300000.0
2008-05-21 14:10:00,99.505,99.615,99.495,99.595,940500000.0
2008-05-21 14:15:00,99.595,99.665,99.585,99.63,1417600000.0
2008-05-21 14:20:00,99.635,99.645,99.555,99.635,1763400000.0
2008-05-21 14:25:00,99.635,99.675,99.605,99.625,1159400000.0
2008-05-21 14:30:00,99.625,99.625,99.575,99.585,1687700000.0
2008-05-21 14:35:00,99.585,99.6,99.505,99.515,1102100000.0
2008-05-21 14:40:00,99.515,99.535,99.475,99.5,1314900000.0
2008-05-21 14:45:00,99.505,99.555,99.465,99.5,826700000.0
2008-05-21 14:50:00,99.505,99.6,99.5,99.545,603200000.0
2008-05-21 14:55:00,99.55,99.565,99.49,99.545,795200000.0
2008-05-21 15:00:00,99.545,99.63,99.535,99.625,743500000.0
2008-05-21 15:05:00,99.625,99.725,99.615,99.71,1857900001.0
2008-05-21 15:10:00,99.705,99.715,99.65,99.665,1204700000.0
2008-05-21 15:15:00,99.67,99.685,99.625,99.655,392700000.0
2008-05-21 15:20:00,99.655,99.68,99.63,99.64,1195500000.0
2008-05-21 15:25:00,99.635,99.755,99.635,99.725,720000000.0
2008-05-21 15:30:00,99.73,99.745,99.665,99.685,656200000.0
2008-05-21 15:35:00,99.68,99.75,99.645,99.74,570800000.0
2008-05-21 15:40:00,99.745,99.805,99.735,99.735,1082500000.0
2008-05-21 15:45:00,99.735,99.765,99.64,99.675,1120300000.0
2008-05-21 15:50:00,99.675,99.695,99.585,99.615,1036500000.0
2008-05-21 15:55:00,99.615,99.665,99.53,99.565,895800000.0
2008-05-21 16:00:00,99.565,99.605,99.505,99.565,294200000.0
2008-05-21 16:05:00,99.56,99.66,99.56,99.625,363100000.0
2008-05-21 16:10:00,99.625,99.66,99.555,99.57,339000000.0
2008-05-21 16:15:00,99.575,99.655,99.53,99.625,349000000.0
2008-05-21 16:20:00,99.625,99.71,99.585,99.64,494500000.0
2008-05-21 16:25:00,99.645,99.685,99.58,99.615,669800000.0
2008-05-21 16:30:00,99.61,99.67,99.52,99.67,833900000.0
2008-05-21 16:35:00,99.665,99.665,99.545,99.6,1837700000.0
2008-05-21 16:40:00,99.605,99.625,99.545,99.625,1065800000.0
2008-05-21 16:45:00,99.62,99.635,99.52,99.565,1413900000.0
2008-05-21 16:50:00,99.565,99.575,99.465,99.565,1503600000.0
2008-05-21 16:55:00,99.565,99.565,99.48,99.495,1315300000.0
2008-05-21 17:00:00,99.49,99.505,99.4,99.5,1687200000.0
2008-05-21 17:05:00,99.495,99.525,99.435,99.46,1295800000.0
2008-05-21 17:10:00,99.455,99.56,99.41,99.555,842800000.0
2008-05-21 17:15:00,99.56,99.565,99.475,99.49,667600000.0
2008-05-21 17:20:00,99.49,99.6,99.485,99.595,896900000.0
2008-05-21 17:25:00,99.605,99.665,99.59,99.62,1072200000.0
2008-05-21 17:30:00,99.62,99.665,99.565,99.645,1082100000.0
2008-05-21 17:35:00,99.645,99.675,99.6,99.6,1257200000.0
2008-05-21 17:40:00,99.605,99.63,99.565,99.585,969100000.0
2008-05-21 17:45:00,99.585,99.65,99.565,99.615,1138800000.0
2008-05-21 17:50:00,99.615,99.68,99.61,99.635,1081100000.0
2008-05-21 17:55:00,99.635,99.665,99.605,99.635,645300000.0
2008-05-21 18:00:00,99.635,99.68,99.63,99.665,195900000.0
2008-05-21 18:05:00,99.67,99.69,99.62,99.66,190400000.0
2008-05-21 18:10:00,99.66,99.695,99.615,99.685,307100000.0
2008-05-21 18:15:00,99.685,99.695,99.665,99.665,307300000.0
2008-05-21 18:20:00,99.665,99.685,99.65,99.675,239300000.0
2008-05-21 18:25:00,99.68,99.68,99.645,99.655,249400000.0
2008-05-21 18:30:00,99.655,99.695,99.655,99.685,202100000.0
2008-05-21 18:35:00,99.685,99.7,99.66,99.69,398300000.0
2008-05-21 18:40:00,99.695,99.805,99.69,99.78,787800000.0
2008-05-21 18:45:00,99.78,99.8,99.75,99.75,353900000.0
2008-05-21 18:50:00,99.755,99.765,99.7,99.74,352700000.0
2008-05-21 18:55:00,99.74,99.75,99.715,99.73,174100000.0
2008-05-21 19:00:00,99.73,99.73,99.675,99.69,686100000.0
2008-05-21 19:05:00,99.685,99.685,99.625,99.66,375000000.0
2008-05-21 19:10:00,99.655,99.715,99.655,99.695,188000000.0
2008-05-21 19:15:00,99.69,99.705,99.65,99.66,221400000.0
2008-05-21 19:20:00,99.665,99.715,99.65,99.685,485200000.0
2008-05-21 19:25:00,99.685,99.7,99.655,99.68,461100000.0
2008-05-21 19:30:00,99.68,99.725,99.665,99.7,305200000.0
2008-05-21 19:35:00,99.7,99.73,99.7,99.73,177000000.0
2008-05-21 19:40:00,99.725,99.755,99.72,99.74,187900000.0
2008-05-21 19:45:00,99.735,99.755,99.705,99.725,265800000.0
2008-05-21 19:50:00,99.73,99.735,99.705,99.715,551200000.0
2008-05-21 19:55:00,99.715,99.76,99.68,99.735,902300000.0
2008-05-21 20:00:00,99.73,99.815,99.555,99.64,2171699999.0
2008-05-21 20:05:00,99.645,99.735,99.585,99.625,2359300004.0
2008-05-21 20:10:00,99.625,99.655,99.495,99.525,2741599996.0
2008-05-21 20:15:00,99.525,99.535,99.425,99.475,3519699998.0
2008-05-21 20:20:00,99.475,99.515,99.425,99.435,1904399998.0
2008-05-21 20:25:00,99.445,99.515,99.325,99.425,4019599992.0
2008-05-21 20:30:00,99.435,99.435,99.325,99.345,2583599995.0
2008-05-21 20:35:00,99.355,99.435,99.345,99.405,2191700002.0
2008-05-21 20:40:00,99.405,99.445,99.295,99.32,1304300000.0
2008-05-21 20:45:00,99.315,99.375,99.215,99.22,796700000.0
2008-05-21 20:50:00,99.22,99.33,99.2,99.295,540100000.0
2008-05-21 20:55:00,99.295,99.34,99.2,99.24,924800000.0
2008-05-21 21:00:00,99.245,99.255,99.195,99.21,555200000.0
2008-05-21 21:05:00,99.215,99.255,99.15,99.23,232700000.0
2008-05-21 21:10:00,99.22,99.27,99.185,99.27,158000000.0
2008-05-21 21:15:00,99.265,99.3,99.225,99.285,618000000.0
2008-05-21 21:20:00,99.285,99.33,99.24,99.265,411500000.0
2008-05-21 21:25:00,99.26,99.28,99.22,99.225,650700000.0
2008-05-21 21:30:00,99.23,99.305,99.2,99.295,922700000.0
2008-05-21 21:35:00,99.285,99.285,99.185,99.235,736500000.0
2008-05-21 21:40:00,99.225,99.225,99.115,99.115,789000000.0
2008-05-21 21:45:00,99.115,99.175,99.055,99.175,168500000.0
2008-05-21 21:50:00,99.165,99.165,99.085,99.155,142100000.0
2008-05-21 21:55:00,99.145,99.185,99.115,99.165,106600000.0
2008-05-21 22:00:00,99.155,99.195,99.065,99.095,228000000.0
2008-05-21 22:05:00,99.1,99.125,99.045,99.095,110400000.0
2008-05-21 22:10:00,99.085,99.14,99.06,99.135,108000000.0
2008-05-21 22:15:00,99.135,99.215,99.125,99.205,44600000.0
2008-05-21 22:20:00,99.215,99.215,99.17,99.18,106700000.0
2008-05-21 22:25:00,99.185,99.195,99.15,99.16,31000000.0
2008-05-21 22:30:00,99.17,99.24,99.14,99.23,87100000.0
2008-05-21 22:35:00,99.23,99.345,99.23,99.235,207200000.0
2008-05-21 22:40:00,99.235,99.29,99.235,99.27,119200000.0
2008-05-21 22:45:00,99.26,99.3,99.19,99.21,76000000.0
2008-05-21 22:50:00,99.21,99.21,99.14,99.18,61200000.0
2008-05-21 22:55:00,99.185,99.185,99.155,99.17,47900000.0
2008-05-21 23:00:00,99.17,99.17,99.085,99.14,229900000.0
2008-05-21 23:05:00,99.13,99.13,99.05,99.1,406800000.0
2008-05-21 23:10:00,99.11,99.17,99.09,99.11,88500000.0
2008-05-21 23:15:00,99.13,99.15,99.11,99.11,115500000.0
2008-05-21 23:20:00,99.11,99.12,99.1,99.11,84200000.0
2008-05-21 23:25:00,99.11,99.23,99.11,99.162,303400000.0
2008-05-21 23:30:00,99.16,99.18,99.13,99.15,13300000.0
2008-05-21 23:35:00,99.14,99.26,99.13,99.19,158100000.0
2008-05-21 23:40:00,99.2,99.27,99.19,99.215,677375999.0
2008-05-21 23:45:00,99.23,99.23,99.18,99.2,553599999.0
2008-05-21 23:50:00,99.2,99.2,99.145,99.15,272700000.0
2008-05-21 23:55:00,99.15,99.18,99.14,99.17,220700000.0
2008-05-22 00:00:00,99.18,99.19,99.12,99.19,251000000.0
2008-05-22 00:05:00,99.19,99.19,99.145,99.15,169100000.0
2008-05-22 00:10:00,99.135,99.15,99.08,99.095,404100000.0
2008-05-22 00:15:00,99.1,99.12,99.051,99.12,729400000.0
2008-05-22 00:20:00,99.081,99.15,99.057,99.13,1026800000.0
2008-05-22 00:25:00,99.13,99.13,99.08,99.1,1152300022.0
2008-05-22 00:30:00,99.1,99.12,99.055,99.08,914100005.0
2008-05-22 00:35:00,99.08,99.1,99.05,99.08,756700002.0
2008-05-22 00:40:00,99.08,99.375,99.06,99.075,859499997.0
2008-05-22 00:45:00,99.07,99.08,99.06,99.075,357500002.0
2008-05-22 00:50:00,99.075,99.085,99.05,99.085,828300009.0
2008-05-22 00:55:00,99.09,99.125,99.07,99.105,451699999.0
2008-05-22 01:00:00,99.11,99.14,99.1,99.13,53500000.0
2008-05-22 01:05:00,99.13,99.15,99.12,99.12,69800000.0
2008-05-22 01:10:00,99.12,99.14,99.11,99.13,92800000.0
2008-05-22 01:15:00,99.14,99.16,99.1,99.16,876600000.0
2008-05-22 01:20:00,99.16,99.17,99.14,99.15,534000000.0
2008-05-22 01:25:00,99.15,99.19,99.14,99.17,528000000.0
2008-05-22 01:30:00,99.17,99.17,99.16,99.165,211200000.0
2008-05-22 01:35:00,99.17,99.2,99.17,99.18,472100000.0
2008-05-22 01:40:00,99.18,99.21,99.16,99.21,241800000.0
2008-05-22 01:45:00,99.21,99.26,99.21,99.26,132400000.0
2008-05-22 01:50:00,99.26,99.26,99.15,99.16,1020300000.0
2008-05-22 01:55:00,99.17,99.21,99.16,99.2,909300000.0
2008-05-22 02:00:00,99.2,99.21,99.03,99.05,1701400000.0
2008-05-22 02:05:00,99.05,99.06,98.975,98.985,1011400000.0
2008-05-22 02:10:00,98.98,99.025,98.935,98.945,499200000.0
2008-05-22 02:15:00,98.945,99.025,98.945,99.015,694900000.0
2008-05-22 02:20:00,99.015,99.055,98.995,99.035,507100000.0
2008-05-22 02:25:00,99.03,99.085,99.015,99.07,501800000.0
2008-05-22 02:30:00,99.07,99.115,99.045,99.115,506000000.0
2008-05-22 02:35:00,99.115,99.185,99.115,99.145,486700000.0
2008-05-22 02:40:00,99.155,99.195,99.135,99.155,506400000.0
2008-05-22 02:45:00,99.155,99.175,99.115,99.135,600400000.0
2008-05-22 02:50:00,99.145,99.145,99.1,99.105,560300000.0
2008-05-22 02:55:00,99.11,99.125,99.055,99.065,877700000.0
2008-05-22 03:00:00,99.06,99.095,99.045,99.055,323800000.0
2008-05-22 03:05:00,99.055,99.115,99.045,99.08,459900000.0
2008-05-22 03:10:00,99.08,99.085,99.06,99.075,270200000.0
2008-05-22 03:15:00,99.075,99.085,99.045,99.065,268700000.0
2008-05-22 03:20:00,99.075,99.105,99.055,99.1,256900000.0
2008-05-22 03:25:00,99.105,99.125,99.085,99.095,317900000.0
2008-05-22 03:30:00,99.085,99.095,99.035,99.075,468800000.0
2008-05-22 03:35:00,99.075,99.085,99.055,99.075,529400000.0
2008-05-22 03:40:00,99.075,99.095,99.015,99.035,402600000.0
2008-05-22 03:45:00,99.035,99.1,99.025,99.095,780600000.0
2008-05-22 03:50:00,99.095,99.11,99.04,99.055,531400000.0
2008-05-22 03:55:00,99.055,99.085,99.055,99.065,216400000.0
2008-05-22 04:00:00,99.065,99.105,99.05,99.095,278900000.0
2008-05-22 04:05:00,99.105,99.12,99.015,99.065,544400000.0
2008-05-22 04:10:00,99.055,99.105,99.045,99.095,413800000.0
2008-05-22 04:15:00,99.105,99.125,99.08,99.105,756300000.0
2008-05-22 04:20:00,99.115,99.165,99.115,99.155,695400000.0
2008-05-22 04:25:00,99.155,99.18,99.095,99.125,285200000.0
2008-05-22 04:30:00,99.125,99.155,99.095,99.105,618000000.0
2008-05-22 04:35:00,99.105,99.115,99.07,99.07,568300000.0
2008-05-22 04:40:00,99.07,99.12,99.01,99.015,605900000.0
2008-05-22 04:45:00,99.015,99.095,98.995,99.075,556400000.0
2008-05-22 04:50:00,99.075,99.095,99.015,99.015,717700000.0
2008-05-22 04:55:00,99.015,99.055,98.98,99.03,893900000.0
2008-05-22 05:00:00,99.02,99.105,99.0,99.05,775100000.0
2008-05-22 05:05:00,99.055,99.085,98.995,99.085,559700000.0
2008-05-22 05:10:00,99.075,99.11,99.02,99.095,746200000.0
2008-05-22 05:15:00,99.1,99.205,99.1,99.16,910500000.0
2008-05-22 05:20:00,99.16,99.16,99.045,99.055,431300000.0
2008-05-22 05:25:00,99.045,99.095,99.045,99.05,429600000.0
2008-05-22 05:30:00,99.05,99.08,99.025,99.065,239000000.0
2008-05-22 05:35:00,99.055,99.12,99.04,99.12,325400000.0
2008-05-22 05:40:00,99.12,99.17,99.105,99.145,647300000.0
2008-05-22 05:45:00,99.145,99.15,99.085,99.115,667400000.0
2008-05-22 05:50:00,99.115,99.155,99.08,99.145,700100000.0
2008-05-22 05:55:00,99.145,99.165,99.085,99.095,862900000.0
2008-05-22 06:00:00,99.095,99.125,99.055,99.115,849900000.0
2008-05-22 06:05:00,99.115,99.195,99.105,99.185,583000000.0
2008-05-22 06:10:00,99.19,99.215,99.095,99.135,475800000.0
2008-05-22 06:15:00,99.135,99.185,99.12,99.155,1030400000.0
2008-05-22 06:20:00,99.155,99.215,99.125,99.195,1269300000.0
2008-05-22 06:25:00,99.195,99.235,99.135,99.145,1230700000.0
2008-05-22 06:30:00,99.145,99.205,99.145,99.185,380600000.0
2008-05-22 06:35:00,99.18,99.225,99.135,99.18,785900000.0
2008-05-22 06:40:00,99.175,99.235,99.165,99.19,684600000.0
2008-05-22 06:45:00,99.185,99.22,99.145,99.145,581300000.0
2008-05-22 06:50:00,99.145,99.215,99.125,99.195,925000000.0
2008-05-22 06:55:00,99.205,99.28,99.19,99.215,680700000.0
2008-05-22 07:00:00,99.215,99.32,99.175,99.31,467500000.0
2008-05-22 07:05:00,99.31,99.36,99.265,99.275,406500000.0
2008-05-22 07:10:00,99.275,99.325,99.26,99.325,277100000.0
2008-05-22 07:15:00,99.325,99.36,99.285,99.295,180960000.0
2008-05-22 07:20:00,99.29,99.345,99.285,99.335,349700000.0
2008-05-22 07:25:00,99.335,99.355,99.3,99.305,365200000.0
2008-05-22 07:30:00,99.305,99.38,99.255,99.26,545300000.0
2008-05-22 07:35:00,99.26,99.275,99.21,99.265,449600000.0
2008-05-22 07:40:00,99.265,99.285,99.23,99.255,157400000.0
2008-05-22 07:45:00,99.265,99.33,99.255,99.31,153500000.0
2008-05-22 07:50:00,99.31,99.315,99.255,99.295,296900000.0
2008-05-22 07:55:00,99.3,99.385,99.3,99.38,299100000.0
2008-05-22 08:00:00,99.38,99.395,99.325,99.37,544400000.0
2008-05-22 08:05:00,99.37,99.395,99.355,99.38,535399999.0
2008-05-22 08:10:00,99.375,99.41,99.35,99.38,881399999.0
2008-05-22 08:15:00,99.39,99.475,99.385,99.47,527100000.0
2008-05-22 08:20:00,99.475,99.505,99.335,99.36,662200000.0
2008-05-22 08:25:00,99.36,99.475,99.335,99.46,479500000.0
2008-05-22 08:30:00,99.46,99.47,99.35,99.36,203300000.0
2008-05-22 08:35:00,99.36,99.4,99.31,99.345,256900000.0
2008-05-22 08:40:00,99.35,99.4,99.32,99.32,141600000.0
2008-05-22 08:45:00,99.32,99.35,99.23,99.255,218400000.0
2008-05-22 08:50:00,99.26,99.33,99.215,99.28,181400000.0
2008-05-22 08:55:00,99.285,99.33,99.22,99.3,257300000.0
2008-05-22 09:00:00,99.31,99.33,99.15,99.155,290800000.0
2008-05-22 09:05:00,99.16,99.25,99.16,99.23,299100000.0
2008-05-22 09:10:00,99.23,99.24,99.13,99.14,254800000.0
2008-05-22 09:15:00,99.14,99.23,99.13,99.14,250100000.0
2008-05-22 09:20:00,99.15,99.18,99.09,99.1,142100000.0
2008-05-22 09:25:00,99.1,99.12,99.03,99.04,118100000.0
2008-05-22 09:30:00,99.04,99.05,98.98,99.04,142800000.0
2008-05-22 09:35:00,99.04,99.215,99.03,99.165,142800000.0
2008-05-22 09:40:00,99.175,99.275,99.16,99.18,200800000.0
2008-05-22 09:45:00,99.18,99.315,99.16,99.265,412600000.0
2008-05-22 09:50:00,99.27,99.295,99.22,99.27,333400000.0
2008-05-22 09:55:00,99.27,99.29,99.14,99.14,277200000.0
2008-05-22 10:00:00,99.15,99.15,99.055,99.085,141900000.0
2008-05-22 10:05:00,99.08,99.22,99.06,99.21,139200000.0
2008-05-22 10:10:00,99.21,99.36,99.17,99.32,203000000.0
2008-05-22 10:15:00,99.32,99.32,99.18,99.21,297800000.0
2008-05-22 10:20:00,99.21,99.23,99.17,99.205,133200000.0
2008-05-22 10:25:00,99.205,99.21,99.06,99.09,294700000.0
2008-05-22 10:30:00,99.095,99.19,99.06,99.08,391900000.0
2008-05-22 10:35:00,99.08,99.17,99.04,99.16,147200000.0
2008-05-22 10:40:00,99.16,99.2,99.09,99.12,187300000.0
2008-05-22 10:45:00,99.125,99.14,99.02,99.04,198500000.0
2008-05-22 10:50:00,99.05,99.05,98.94,99.0,196600000.0
2008-05-22 10:55:00,99.005,99.06,98.96,99.0,131000000.0
2008-05-22 11:00:00,99.0,99.04,98.95,98.95,159500000.0
2008-05-22 11:05:00,98.95,99.03,98.94,98.96,200400000.0
2008-05-22 11:10:00,98.965,99.03,98.95,98.98,123300000.0
2008-05-22 11:15:00,98.98,99.0,98.96,98.99,93700000.0
2008-05-22 11:20:00,98.99,99.02,98.97,98.99,106900000.0
2008-05-22 11:25:00,98.985,99.04,98.9,98.935,223000000.0
2008-05-22 11:30:00,98.935,99.11,98.925,99.07,165400000.0
2008-05-22 11:35:00,99.07,99.195,99.07,99.155,192100000.0
2008-05-22 11:40:00,99.155,99.18,99.135,99.155,66800000.0
2008-05-22 11:45:00,99.16,99.245,99.16,99.185,246300000.0
2008-05-22 11:50:00,99.185,99.26,99.165,99.24,221300000.0
2008-05-22 11:55:00,99.24,99.28,99.19,99.195,87700000.0
2008-05-22 12:00:00,99.19,99.26,99.18,99.21,270200000.0
2008-05-22 12:05:00,99.21,99.21,99.15,99.19,195500000.0
2008-05-22 12:10:00,99.19,99.26,99.165,99.23,196200000.0
2008-05-22 12:15:00,99.235,99.29,99.22,99.24,179500000.0
2008-05-22 12:20:00,99.24,99.26,99.14,99.18,152000000.0
2008-05-22 12:25:00,99.18,99.19,99.11,99.19,463700000.0
2008-05-22 12:30:00,99.18,99.21,99.13,99.21,506300000.0
2008-05-22 12:35:00,99.2,99.25,99.19,99.23,328700000.0
2008-05-22 12:40:00,99.235,99.265,99.2,99.21,322900000.0
2008-05-22 12:45:00,99.23,99.26,99.12,99.14,615300000.0
2008-05-22 12:50:00,99.13,99.26,99.09,99.22,549900000.0
2008-05-22 12:55:00,99.22,99.32,99.2,99.24,510900000.0
2008-05-22 13:00:00,99.24,99.27,99.18,99.2,749700000.0
2008-05-22 13:05:00,99.2,99.24,99.14,99.24,383700000.0
2008-05-22 13:10:00,99.24,99.31,99.19,99.2,396300000.0
2008-05-22 13:15:00,99.21,99.25,99.19,99.2,328200000.0
2008-05-22 13:20:00,99.2,99.24,99.19,99.22,267200000.0
2008-05-22 13:25:00,99.225,99.3,99.22,99.23,247500000.0
2008-05-22 13:30:00,99.23,99.25,99.18,99.2,269700000.0
2008-05-22 13:35:00,99.2,99.22,99.16,99.19,523300000.0
2008-05-22 13:40:00,99.19,99.19,99.13,99.16,165200000.0
2008-05-22 13:45:00,99.16,99.16,99.075,99.11,433300000.0
2008-05-22 13:50:00,99.11,99.15,99.05,99.14,404400000.0
2008-05-22 13:55:00,99.14,99.2,99.07,99.2,426400000.0
2008-05-22 14:00:00,99.2,99.26,99.19,99.25,427000000.0
2008-05-22 14:05:00,99.25,99.26,99.19,99.23,456900000.0
2008-05-22 14:10:00,99.24,99.24,99.16,99.19,436800000.0
2008-05-22 14:15:00,99.19,99.21,99.05,99.08,439900000.0
2008-05-22 14:20:00,99.07,99.2,98.98,99.15,432000000.0
2008-05-22 14:25:00,99.15,99.15,98.95,98.96,611700001.0
2008-05-22 14:30:00,99.02,99.395,99.0,99.35,782500002.0
2008-05-22 14:35:00,99.35,99.37,99.225,99.24,606500000.0
2008-05-22 14:40:00,99.24,99.34,99.22,99.25,603900000.0
2008-05-22 14:45:00,99.255,99.33,99.23,99.265,990000000.0
2008-05-22 14:50:00,99.265,99.375,99.23,99.26,881800000.0
2008-05-22 14:55:00,99.265,99.355,99.26,99.31,762200000.0
2008-05-22 15:00:00,99.31,99.465,99.24,99.45,1159900000.0
2008-05-22 15:05:00,99.44,99.495,99.355,99.42,726900000.0
2008-05-22 15:10:00,99.41,99.5,99.38,99.5,671500000.0
2008-05-22 15:15:00,99.5,99.56,99.46,99.54,1675900000.0
2008-05-22 15:20:00,99.54,99.55,99.38,99.38,1430100000.0
2008-05-22 15:25:00,99.38,99.395,99.29,99.31,1220200000.0
2008-05-22 15:30:00,99.31,99.44,99.26,99.41,1637800000.0
2008-05-22 15:35:00,99.415,99.5,99.39,99.46,1650300000.0
2008-05-22 15:40:00,99.46,99.495,99.42,99.46,1426600000.0
2008-05-22 15:45:00,99.46,99.46,99.38,99.41,1387400000.0
2008-05-22 15:50:00,99.4,99.53,99.395,99.505,1354000000.0
2008-05-22 15:55:00,99.51,99.55,99.415,99.43,1842800000.0
2008-05-22 16:00:00,99.43,99.57,99.41,99.535,1993800000.0
2008-05-22 16:05:00,99.535,99.63,99.49,99.505,2538200000.0
2008-05-22 16:10:00,99.5,99.61,99.5,99.58,2048500000.0
2008-05-22 16:15:00,99.58,99.69,99.58,99.66,2025400000.0
2008-05-22 16:20:00,99.66,99.69,99.6,99.6,2314700000.0
2008-05-22 16:25:00,99.6,99.66,99.58,99.64,1620600000.0
2008-05-22 16:30:00,99.645,99.69,99.61,99.64,2202200000.0
2008-05-22 16:35:00,99.64,99.67,99.57,99.625,1720200000.0
2008-05-22 16:40:00,99.625,99.65,99.58,99.59,1644400000.0
2008-05-22 16:45:00,99.59,99.62,99.51,99.54,1389500000.0
2008-05-22 16:50:00,99.54,99.54,99.43,99.46,1036400000.0
2008-05-22 16:55:00,99.46,99.55,99.45,99.51,1224200000.0
2008-05-22 17:00:00,99.51,99.52,99.45,99.46,1106800000.0
2008-05-22 17:05:00,99.46,99.5,99.43,99.47,1837500000.0
2008-05-22 17:10:00,99.47,99.54,99.42,99.42,1962600000.0
2008-05-22 17:15:00,99.42,99.51,99.42,99.49,1076800000.0
2008-05-22 17:20:00,99.485,99.54,99.45,99.5,1178300000.0
2008-05-22 17:25:00,99.5,99.5,99.35,99.36,1698700000.0
2008-05-22 17:30:00,99.36,99.39,99.31,99.37,1937700000.0
2008-05-22 17:35:00,99.37,99.42,99.365,99.39,1397200000.0
2008-05-22 17:40:00,99.39,99.42,99.32,99.325,1395500000.0
2008-05-22 17:45:00,99.33,99.35,99.23,99.3,1400400000.0
2008-05-22 17:50:00,99.3,99.34,99.25,99.3,492700000.0
2008-05-22 17:55:00,99.305,99.36,99.3,99.35,246800000.0
2008-05-22 18:00:00,99.36,99.36,99.32,99.33,272900000.0
2008-05-22 18:05:00,99.33,99.35,99.27,99.28,220400000.0
2008-05-22 18:10:00,99.28,99.35,99.23,99.33,257200000.0
2008-05-22 18:15:00,99.33,99.43,99.33,99.4,213400000.0
2008-05-22 18:20:00,99.4,99.43,99.38,99.41,373400000.0
2008-05-22 18:25:00,99.41,99.43,99.33,99.38,183800000.0
2008-05-22 18:30:00,99.38,99.43,99.38,99.39,121500000.0
2008-05-22 18:35:00,99.39,99.42,99.36,99.42,224500000.0
2008-05-22 18:40:00,99.42,99.43,99.4,99.42,89500000.0
2008-05-22 18:45:00,99.42,99.43,99.4,99.42,130800000.0
2008-05-22 18:50:00,99.42,99.43,99.41,99.43,163400000.0
2008-05-22 18:55:00,99.44,99.49,99.43,99.43,108600000.0
2008-05-22 19:00:00,99.43,99.43,99.38,99.39,100400000.0
2008-05-22 19:05:00,99.39,99.39,99.32,99.37,177760000.0
2008-05-22 19:10:00,99.37,99.44,99.37,99.4,171200000.0
2008-05-22 19:15:00,99.4,99.43,99.32,99.34,122400000.0
2008-05-22 19:20:00,99.34,99.4,99.33,99.4,102400000.0
2008-05-22 19:25:00,99.4,99.44,99.36,99.36,170400000.0
2008-05-22 19:30:00,99.36,99.375,99.31,99.37,172700000.0
2008-05-22 19:35:00,99.375,99.435,99.37,99.4,269700000.0
2008-05-22 19:40:00,99.4,99.45,99.4,99.45,230600000.0
2008-05-22 19:45:00,99.45,99.5,99.43,99.5,199000000.0
2008-05-22 19:50:00,99.5,99.54,99.46,99.53,253700000.0
2008-05-22 19:55:00,99.53,99.53,99.49,99.51,187900000.0
2008-05-22 20:00:00,99.51,99.59,99.51,99.56,403000000.0
2008-05-22 20:05:00,99.56,99.69,99.56,99.6,342600000.0
2008-05-22 20:10:00,99.6,99.61,99.54,99.59,1189680000.0
2008-05-22 20:15:00,99.595,99.77,99.59,99.61,1192600000.0
2008-05-22 20:20:00,99.61,99.71,99.6,99.71,709600000.0
2008-05-22 20:25:00,99.71,99.73,99.58,99.59,1272900000.0
2008-05-22 20:30:00,99.59,99.62,99.56,99.59,718900000.0
2008-05-22 20:35:00,99.59,99.67,99.59,99.65,535000000.0
2008-05-22 20:40:00,99.66,99.72,99.63,99.69,1610000000.0
2008-05-22 20:45:00,99.685,99.73,99.68,99.71,777300000.0
2008-05-22 20:50:00,99.71,99.75,99.69,99.74,1184400001.0
2008-05-22 20:55:00,99.74,99.77,99.71,99.71,602100000.0
2008-05-22 21:00:00,99.71,99.73,99.66,99.67,744860000.0
2008-05-22 21:05:00,99.675,99.69,99.66,99.69,335700000.0
2008-05-22 21:10:00,99.69,99.71,99.68,99.7,540100000.0
2008-05-22 21:15:00,99.7,99.705,99.67,99.705,152600000.0
2008-05-22 21:20:00,99.71,99.71,99.64,99.645,361500000.0
2008-05-22 21:25:00,99.65,99.66,99.61,99.62,635100000.0
2008-05-22 21:30:00,99.62,99.705,99.58,99.695,515400000.0
2008-05-22 21:35:00,99.7,99.7,99.54,99.56,1111100000.0
2008-05-22 21:40:00,99.56,99.59,99.5,99.55,886500000.0
2008-05-22 21:45:00,99.55,99.56,99.52,99.54,442900000.0
2008-05-22 21:50:00,99.54,99.57,99.51,99.55,648600000.0
2008-05-22 21:55:00,99.55,99.56,99.52,99.52,338400000.0
2008-05-22 22:00:00,99.52,99.54,99.5,99.505,455200000.0
2008-05-22 22:05:00,99.5,99.52,99.4,99.41,510800000.0
2008-05-22 22:10:00,99.41,99.42,99.35,99.39,360200000.0
2008-05-22 22:15:00,99.4,99.43,99.385,99.4,216100000.0
2008-05-22 22:20:00,99.4,99.46,99.39,99.46,269300000.0
2008-05-22 22:25:00,99.46,99.52,99.46,99.48,135900000.0
2008-05-22 22:30:00,99.485,99.5,99.47,99.49,76700000.0
2008-05-22 22:35:00,99.5,99.505,99.48,99.495,92600000.0
2008-05-22 22:40:00,99.49,99.525,99.45,99.495,174900000.0
2008-05-22 22:45:00,99.5,99.53,99.46,99.51,267900000.0
2008-05-22 22:50:00,99.515,99.53,99.445,99.45,283600000.0
2008-05-22 22:55:00,99.455,99.455,99.369,99.435,351100000.0
2008-05-22 23:00:00,99.42,99.53,99.42,99.52,415200000.0
2008-05-22 23:05:00,99.51,99.57,99.495,99.55,483300000.0
2008-05-22 23:10:00,99.55,99.68,99.55,99.68,571300000.0
2008-05-22 23:15:00,99.69,99.69,99.61,99.62,424700000.0
2008-05-22 23:20:00,99.61,99.67,99.57,99.62,371300000.0
2008-05-22 23:25:00,99.62,99.65,99.62,99.64,368500000.0
2008-05-22 23:30:00,99.64,99.64,99.585,99.6,740700000.0
2008-05-22 23:35:00,99.6,99.63,99.58,99.63,894400000.0
2008-05-22 23:40:00,99.63,99.65,99.574,99.605,914500000.0
2008-05-22 23:45:00,99.63,99.63,99.575,99.58,644092000.0
2008-05-22 23:50:00,99.585,99.59,99.56,99.57,826128004.0
2008-05-22 23:55:00,99.57,99.575,99.56,99.57,311444000.0
2008-05-23 00:00:00,99.57,99.58,99.51,99.51,668200004.0
2008-05-23 00:05:00,99.51,99.51,99.46,99.47,816400000.0
2008-05-23 00:10:00,99.47,99.51,99.47,99.51,757299998.0
2008-05-23 00:15:00,99.51,99.53,99.495,99.505,662843994.0
2008-05-23 00:20:00,99.5,99.5,99.44,99.495,2203367993.0
2008-05-23 00:25:00,99.495,99.54,99.445,99.51,2783975995.0
2008-05-23 00:30:00,99.51,99.545,99.47,99.485,1187500007.0
2008-05-23 00:35:00,99.49,99.525,99.465,99.52,1190039997.0
2008-05-23 00:40:00,99.525,99.565,99.525,99.56,97196000.0
2008-05-23 00:45:00,99.56,99.585,99.56,99.57,164000000.0
2008-05-23 00:50:00,99.57,99.58,99.555,99.57,229368000.0
2008-05-23 00:55:00,99.57,99.59,99.56,99.57,565799998.0
2008-05-23 01:00:00,99.57,99.61,99.535,99.595,673700000.0
2008-05-23 01:05:00,99.6,99.615,99.58,99.58,503560000.0
2008-05-23 01:10:00,99.57,99.6,99.55,99.59,941200000.0
2008-05-23 01:15:00,99.6,99.64,99.585,99.64,778272000.0
2008-05-23 01:20:00,99.63,99.67,99.625,99.65,883800000.0
2008-05-23 01:25:00,99.65,99.69,99.645,99.66,1165099997.0
2008-05-23 01:30:00,99.66,99.66,99.615,99.615,1289479995.0
2008-05-23 01:35:00,99.615,99.685,99.615,99.67,793295987.0
2008-05-23 01:40:00,99.67,99.67,99.61,99.61,785099989.0
2008-05-23 01:45:00,99.61,99.63,99.585,99.605,1988200001.0
2008-05-23 01:50:00,99.605,99.64,99.56,99.63,1592899987.0
2008-05-23 01:55:00,99.63,99.64,99.59,99.605,1179099987.0
2008-05-23 02:00:00,99.61,99.63,99.525,99.53,2578871982.0
2008-05-23 02:05:00,99.53,99.54,99.47,99.49,1958483983.0
2008-05-23 02:10:00,99.49,99.54,99.48,99.51,2882699983.0
2008-05-23 02:15:00,99.52,99.55,99.43,99.46,2726587990.0
2008-05-23 02:20:00,99.46,99.52,99.445,99.49,1773483995.0
2008-05-23 02:25:00,99.49,99.5,99.41,99.44,1462299991.0
2008-05-23 02:30:00,99.44,99.555,99.44,99.51,3304655990.0
2008-05-23 02:35:00,99.51,99.57,99.49,99.56,1495476001.0
2008-05-23 02:40:00,99.56,99.6,99.56,99.59,1712099975.0
2008-05-23 02:45:00,99.59,99.59,99.56,99.58,1924700007.0
2008-05-23 02:50:00,99.575,99.635,99.56,99.62,1915687996.0
2008-05-23 02:55:00,99.615,99.615,99.56,99.59,2112999996.0
2008-05-23 03:00:00,99.59,99.65,99.59,99.61,1666399993.0
2008-05-23 03:05:00,99.61,99.64,99.575,99.61,1623099992.0
2008-05-23 03:10:00,99.62,99.68,99.57,99.57,3791275991.0
2008-05-23 03:15:00,99.57,99.62,99.55,99.6,2226499996.0
2008-05-23 03:20:00,99.6,99.63,99.57,99.6,3209955996.0
2008-05-23 03:25:00,99.6,99.62,99.58,99.59,1467999995.0
2008-05-23 03:30:00,99.59,99.6,99.57,99.58,1403499994.0
2008-05-23 03:35:00,99.58,99.58,99.525,99.55,666095992.0
2008-05-23 03:40:00,99.54,99.55,99.5,99.54,2362399996.0
2008-05-23 03:45:00,99.54,99.56,99.53,99.56,1182600001.0
2008-05-23 03:50:00,99.57,99.58,99.55,99.55,826399998.0
2008-05-23 03:55:00,99.55,99.58,99.54,99.57,1193699998.0
2008-05-23 04:00:00,99.57,99.61,99.56,99.61,1863495995.0
2008-05-23 04:05:00,99.61,99.62,99.59,99.62,1661299994.0
2008-05-23 04:10:00,99.62,99.63,99.565,99.605,1397191996.0
2008-05-23 04:15:00,99.605,99.64,99.579,99.63,637999996.0
2008-05-23 04:20:00,99.63,99.63,99.62,99.63,446800000.0
2008-05-23 04:25:00,99.63,99.66,99.63,99.63,753391995.0
2008-05-23 04:30:00,99.63,99.64,99.6,99.6,429200000.0
2008-05-23 04:35:00,99.6,99.61,99.58,99.59,821299999.0
2008-05-23 04:40:00,99.59,99.6,99.575,99.58,878199992.0
2008-05-23 04:45:00,99.58,99.59,99.56,99.58,397396001.0
2008-05-23 04:50:00,99.58,99.58,99.56,99.575,490999999.0
2008-05-23 04:55:00,99.58,99.6,99.53,99.54,1499199995.0
2008-05-23 05:00:00,99.54,99.55,99.52,99.55,1435599995.0
2008-05-23 05:05:00,99.55,99.56,99.54,99.55,881599994.0
2008-05-23 05:10:00,99.545,99.55,99.49,99.53,1146399993.0
2008-05-23 05:15:00,99.53,99.54,99.52,99.53,1362799996.0
2008-05-23 05:20:00,99.53,99.56,99.53,99.56,722099997.0
2008-05-23 05:25:00,99.56,99.59,99.55,99.58,434999999.0
2008-05-23 05:30:00,99.58,99.59,99.565,99.58,484500000.0
2008-05-23 05:35:00,99.575,99.58,99.56,99.57,870600000.0
2008-05-23 05:40:00,99.565,99.62,99.56,99.61,633499998.0
2008-05-23 05:45:00,99.61,99.63,99.6,99.63,630599997.0
2008-05-23 05:50:00,99.62,99.635,99.61,99.63,849399993.0
2008-05-23 05:55:00,99.63,99.64,99.62,99.64,628399999.0
2008-05-23 06:00:00,99.64,99.66,99.63,99.65,562299996.0
2008-05-23 06:05:00,99.65,99.66,99.63,99.63,1821899990.0
2008-05-23 06:10:00,99.63,99.64,99.61,99.63,746799992.0
2008-05-23 06:15:00,99.63,99.67,99.62,99.67,1513300003.0
2008-05-23 06:20:00,99.67,99.68,99.66,99.68,1144699988.0
2008-05-23 06:25:00,99.68,99.69,99.65,99.68,2016399996.0
2008-05-23 06:30:00,99.68,99.69,99.6,99.615,2045663992.0
2008-05-23 06:35:00,99.62,99.67,99.615,99.65,2107963979.0
2008-05-23 06:40:00,99.65,99.68,99.64,99.665,1716299992.0
2008-05-23 06:45:00,99.66,99.7,99.66,99.69,1496095992.0
2008-05-23 06:50:00,99.69,99.71,99.68,99.71,945500000.0
2008-05-23 06:55:00,99.72,99.72,99.69,99.7,876799999.0
2008-05-23 07:00:00,99.7,99.73,99.69,99.72,585200000.0
2008-05-23 07:05:00,99.73,99.8,99.72,99.77,557700000.0
2008-05-23 07:10:00,99.77,99.77,99.72,99.73,1112187995.0
2008-05-23 07:15:00,99.725,99.73,99.68,99.7,1466063980.0
2008-05-23 07:20:00,99.7,99.76,99.69,99.75,1291011998.0
2008-05-23 07:25:00,99.75,99.77,99.74,99.74,1233499996.0
2008-05-23 07:30:00,99.74,99.74,99.7,99.72,1659799992.0
2008-05-23 07:35:00,99.72,99.74,99.7,99.7,1597299997.0
2008-05-23 07:40:00,99.7,99.73,99.7,99.71,848799996.0
2008-05-23 07:45:00,99.71,99.71,99.65,99.69,1398487993.0
2008-05-23 07:50:00,99.69,99.69,99.63,99.64,3522699986.0
2008-05-23 07:55:00,99.64,99.67,99.63,99.64,2634399990.0
2008-05-23 08:00:00,99.64,99.68,99.64,99.675,1613420000.0
2008-05-23 08:05:00,99.67,99.68,99.655,99.675,168740000.0
2008-05-23 08:10:00,99.675,99.68,99.625,99.64,343608000.0
2008-05-23 08:15:00,99.64,99.67,99.63,99.655,164388000.0
2008-05-23 08:20:00,99.66,99.7,99.65,99.7,321216000.0
2008-05-23 08:25:00,99.7,99.735,99.69,99.72,625232000.0
2008-05-23 08:30:00,99.72,99.75,99.71,99.745,309960000.0
2008-05-23 08:35:00,99.74,99.75,99.705,99.72,271992000.0
2008-05-23 08:40:00,99.72,99.73,99.68,99.68,193744000.0
2008-05-23 08:45:00,99.68,99.76,99.68,99.72,179076000.0
2008-05-23 08:50:00,99.73,99.75,99.685,99.75,267988000.0
2008-05-23 08:55:00,99.75,99.805,99.7,99.78,386516000.0
2008-05-23 09:00:00,99.78,99.87,99.77,99.86,288828000.0
2008-05-23 09:05:00,99.85,99.86,99.795,99.85,251992000.0
2008-05-23 09:10:00,99.85,99.88,99.82,99.85,261828000.0
2008-05-23 09:15:00,99.85,99.86,99.75,99.765,447952000.0
2008-05-23 09:20:00,99.77,99.81,99.71,99.78,259004000.0
2008-05-23 09:25:00,99.78,99.815,99.735,99.79,192856000.0
2008-05-23 09:30:00,99.79,99.84,99.695,99.71,148572000.0
2008-05-23 09:35:00,99.71,99.74,99.64,99.72,239248000.0
2008-05-23 09:40:00,99.72,99.81,99.67,99.79,270668000.0
2008-05-23 09:45:00,99.79,99.88,99.78,99.86,216176000.0
2008-05-23 09:50:00,99.86,99.87,99.72,99.73,407420000.0
2008-05-23 09:55:00,99.73,99.79,99.71,99.78,255192000.0
2008-05-23 10:00:00,99.77,99.81,99.63,99.7,379984000.0
2008-05-23 10:05:00,99.695,99.79,99.695,99.76,313332000.0
2008-05-23 10:10:00,99.76,99.86,99.75,99.83,238052000.0
2008-05-23 10:15:00,99.83,99.905,99.79,99.79,277924000.0
2008-05-23 10:20:00,99.79,99.85,99.75,99.76,274332000.0
2008-05-23 10:25:00,99.76,99.83,99.725,99.775,193644000.0
2008-05-23 10:30:00,99.775,99.855,99.745,99.76,250924000.0
2008-05-23 10:35:00,99.76,99.82,99.715,99.715,249164000.0
2008-05-23 10:40:00,99.715,99.77,99.695,99.745,209716000.0
2008-05-23 10:45:00,99.74,99.79,99.695,99.7,155784000.0
2008-05-23 10:50:00,99.7,99.72,99.68,99.705,90200000.0
2008-05-23 10:55:00,99.71,99.725,99.65,99.655,93888000.0
2008-05-23 11:00:00,99.65,99.8,99.65,99.79,164784000.0
2008-05-23 11:05:00,99.79,99.8,99.68,99.76,169340000.0
2008-05-23 11:10:00,99.77,99.795,99.67,99.68,217188000.0
2008-05-23 11:15:00,99.685,99.71,99.665,99.695,166188000.0
2008-05-23 11:20:00,99.69,99.7,99.65,99.66,92760000.0
2008-05-23 11:25:00,99.66,99.68,99.635,99.675,138072000.0
2008-05-23 11:30:00,99.67,99.705,99.6,99.69,171684000.0
2008-05-23 11:35:00,99.69,99.695,99.535,99.56,142140000.0
2008-05-23 11:40:00,99.565,99.575,99.375,99.38,302448000.0
2008-05-23 11:45:00,99.385,99.48,99.33,99.445,250268000.0
2008-05-23 11:50:00,99.445,99.54,99.435,99.525,132660000.0
2008-05-23 11:55:00,99.525,99.55,99.49,99.495,95500000.0
2008-05-23 12:00:00,99.49,99.49,99.4,99.44,97096000.0
2008-05-23 12:05:00,99.44,99.515,99.44,99.495,69800000.0
2008-05-23 12:10:00,99.495,99.54,99.475,99.52,48400000.0
2008-05-23 12:15:00,99.525,99.56,99.47,99.53,85700000.0
2008-05-23 12:20:00,99.53,99.59,99.525,99.53,80500000.0
2008-05-23 12:25:00,99.52,99.555,99.49,99.535,53800000.0
2008-05-23 12:30:00,99.53,99.535,99.44,99.46,53400000.0
2008-05-23 12:35:00,99.455,99.465,99.415,99.43,72200000.0
2008-05-23 12:40:00,99.425,99.49,99.38,99.435,109300000.0
2008-05-23 12:45:00,99.445,99.465,99.4,99.44,59300000.0
2008-05-23 12:50:00,99.445,99.595,99.435,99.55,112600000.0
2008-05-23 12:55:00,99.555,99.59,99.545,99.56,76052000.0
2008-05-23 13:00:00,99.565,99.65,99.525,99.64,118480000.0
2008-05-23 13:05:00,99.64,99.69,99.62,99.635,112256000.0
2008-05-23 13:10:00,99.635,99.685,99.62,99.645,127640000.0
2008-05-23 13:15:00,99.645,99.645,99.565,99.595,79352000.0
2008-05-23 13:20:00,99.595,99.65,99.565,99.595,65900000.0
2008-05-23 13:25:00,99.595,99.6,99.56,99.595,37244000.0
2008-05-23 13:30:00,99.595,99.605,99.53,99.56,80996000.0
2008-05-23 13:35:00,99.555,99.595,99.505,99.575,92892000.0
2008-05-23 13:40:00,99.575,99.595,99.55,99.585,76428000.0
2008-05-23 13:45:00,99.585,99.605,99.515,99.525,87820000.0
2008-05-23 13:50:00,99.52,99.52,99.445,99.48,60804000.0
2008-05-23 13:55:00,99.475,99.515,99.465,99.485,24096000.0
2008-05-23 14:00:00,99.485,99.505,99.435,99.495,88868000.0
2008-05-23 14:05:00,99.495,99.525,99.475,99.5,31960000.0
2008-05-23 14:10:00,99.505,99.575,99.49,99.505,103172000.0
2008-05-23 14:15:00,99.505,99.55,99.475,99.54,96040000.0
2008-05-23 14:20:00,99.54,99.54,99.465,99.475,107700000.0
2008-05-23 14:25:00,99.475,99.48,99.415,99.43,83356000.0
2008-05-23 14:30:00,99.435,99.455,99.375,99.415,121468000.0
2008-05-23 14:35:00,99.415,99.415,99.355,99.375,95992000.0
2008-05-23 14:40:00,99.37,99.425,99.35,99.395,85868000.0
2008-05-23 14:45:00,99.4,99.43,99.38,99.4,89664000.0
2008-05-23 14:50:00,99.395,99.435,99.37,99.375,54536000.0
2008-05-23 14:55:00,99.38,99.425,99.37,99.405,53300000.0
2008-05-23 15:00:00,99.41,99.47,99.39,99.47,118500000.0
2008-05-23 15:05:00,99.47,99.565,99.47,99.505,92984000.0
2008-05-23 15:10:00,99.51,99.53,99.495,99.51,79684000.0
2008-05-23 15:15:00,99.51,99.535,99.495,99.515,58288000.0
2008-05-23 15:20:00,99.515,99.515,99.45,99.475,98804000.0
2008-05-23 15:25:00,99.475,99.535,99.47,99.52,64368000.0
2008-05-23 15:30:00,99.525,99.56,99.495,99.545,92056000.0
2008-05-23 15:35:00,99.545,99.575,99.5,99.565,90432000.0
2008-05-23 15:40:00,99.565,99.575,99.49,99.545,104420000.0
2008-05-23 15:45:00,99.545,99.565,99.44,99.465,147288000.0
2008-05-23 15:50:00,99.465,99.475,99.345,99.38,128248000.0
2008-05-23 15:55:00,99.38,99.41,99.345,99.35,109492000.0
2008-05-23 16:00:00,99.35,99.535,99.34,99.525,259388002.0
2008-05-23 16:05:00,99.525,99.54,99.44,99.52,223780000.0
2008-05-23 16:10:00,99.525,99.575,99.48,99.49,109188000.0
2008-05-23 16:15:00,99.49,99.535,99.42,99.465,110880000.0
2008-05-23 16:20:00,99.465,99.475,99.39,99.43,84920000.0
2008-05-23 16:25:00,99.435,99.44,99.325,99.365,125072000.0
2008-05-23 16:30:00,99.365,99.365,99.3,99.34,93700000.0
2008-05-23 16:35:00,99.345,99.355,99.24,99.28,264100000.0
2008-05-23 16:40:00,99.28,99.31,99.26,99.275,78700000.0
2008-05-23 16:45:00,99.265,99.355,99.24,99.32,380900000.0
2008-05-23 16:50:00,99.325,99.405,99.315,99.385,486200000.0
2008-05-23 16:55:00,99.385,99.455,99.35,99.415,288400000.0
2008-05-23 17:00:00,99.415,99.425,99.345,99.365,91000000.0
2008-05-23 17:05:00,99.365,99.375,99.27,99.275,183800000.0
2008-05-23 17:10:00,99.27,99.355,99.24,99.325,242000000.0
2008-05-23 17:15:00,99.335,99.345,99.295,99.315,97800000.0
2008-05-23 17:20:00,99.325,99.325,99.235,99.255,171800000.0
2008-05-23 17:25:00,99.265,99.31,99.205,99.245,148804000.0
2008-05-23 17:30:00,99.24,99.24,99.15,99.175,82384000.0
2008-05-23 17:35:00,99.175,99.205,99.145,99.185,54400000.0
2008-05-23 17:40:00,99.175,99.25,99.175,99.195,53616000.0
2008-05-23 17:45:00,99.2,99.215,99.165,99.215,58320000.0
2008-05-23 17:50:00,99.215,99.22,99.09,99.105,387144000.0
2008-05-23 17:55:00,99.105,99.155,99.09,99.15,152820000.0
2008-05-23 18:00:00,99.15,99.245,99.15,99.23,49052000.0
2008-05-23 18:05:00,99.235,99.24,99.125,99.155,39032000.0
2008-05-23 18:10:00,99.155,99.2,99.155,99.2,12960000.0
2008-05-23 18:15:00,99.2,99.2,99.13,99.135,25692000.0
2008-05-23 18:20:00,99.135,99.155,99.09,99.12,136848000.0
2008-05-23 18:25:00,99.125,99.16,99.09,99.135,96496000.0
2008-05-23 18:30:00,99.135,99.215,99.13,99.185,42392000.0
2008-05-23 18:35:00,99.185,99.185,99.125,99.165,36904000.0
2008-05-23 18:40:00,99.165,99.185,99.095,99.135,35592000.0
2008-05-23 18:45:00,99.135,99.16,99.095,99.145,30088000.0
2008-05-23 18:50:00,99.145,99.175,99.125,99.17,24808000.0
2008-05-23 18:55:00,99.165,99.225,99.095,99.095,62404000.0
2008-05-23 19:00:00,99.095,99.155,99.08,99.125,193588000.0
2008-05-23 19:05:00,99.13,99.155,99.09,99.14,86312000.0
2008-05-23 19:10:00,99.135,99.15,99.105,99.15,27100000.0
2008-05-23 19:15:00,99.145,99.19,99.145,99.175,33600000.0
2008-05-23 19:20:00,99.175,99.21,99.165,99.185,30100000.0
2008-05-23 19:25:00,99.185,99.19,99.155,99.165,22500000.0
2008-05-23 19:30:00,99.165,99.235,99.16,99.225,44352000.0
2008-05-23 19:35:00,99.23,99.24,99.19,99.19,11216000.0
2008-05-23 19:40:00,99.19,99.23,99.19,99.2,13344000.0
2008-05-23 19:45:00,99.2,99.265,99.2,99.255,20672000.0
2008-05-23 19:50:00,99.255,99.265,99.125,99.145,92116000.0
2008-05-23 19:55:00,99.15,99.195,99.145,99.195,60100000.0
2008-05-23 20:00:00,99.195,99.215,99.16,99.18,29200000.0
2008-05-23 20:05:00,99.18,99.24,99.175,99.185,46400000.0
2008-05-23 20:10:00,99.18,99.215,99.17,99.19,32200000.0
2008-05-23 20:15:00,99.19,99.245,99.165,99.185,49300000.0
2008-05-23 20:20:00,99.185,99.24,99.18,99.235,31200000.0
2008-05-23 20:25:00,99.235,99.28,99.225,99.255,26000000.0
2008-05-23 20:30:00,99.26,99.265,99.245,99.255,17400000.0
2008-05-23 20:35:00,99.255,99.27,99.225,99.25,20900000.0
2008-05-23 20:40:00,99.25,99.25,99.215,99.215,9400000.0
2008-05-23 20:45:00,99.215,99.26,99.19,99.26,59500000.0
2008-05-23 20:50:00,99.26,99.265,99.2,99.21,30300000.0
2008-05-23 20:55:00,99.205,99.24,99.205,99.23,25800000.0
2008-05-23 21:00:00,99.22,99.23,99.19,99.2,42900000.0
2008-05-23 21:05:00,99.195,99.205,99.155,99.17,29400000.0
2008-05-23 21:10:00,99.17,99.175,99.145,99.145,70500000.0
2008-05-23 21:15:00,99.145,99.165,99.125,99.125,113700000.0
2008-05-23 21:20:00,99.13,99.135,99.125,99.135,58900000.0
2008-05-23 21:25:00,99.135,99.165,99.13,99.165,73800000.0
2008-05-23 21:30:00,99.17,99.19,99.15,99.18,62500000.0
2008-05-23 21:35:00,99.18,99.19,99.18,99.185,23300000.0
2008-05-23 21:40:00,99.185,99.205,99.18,99.2,36500000.0
2008-05-23 21:45:00,99.2,99.205,99.15,99.155,92000000.0
2008-05-23 21:50:00,99.16,99.195,99.155,99.18,59100000.0
2008-05-23 21:55:00,99.18,99.185,99.16,99.175,57700000.0
2008-05-23 22:00:00,99.175,99.205,99.175,99.195,24200000.0
2008-05-23 22:05:00,99.19,99.19,99.114,99.165,95500000.0
2008-05-23 22:10:00,99.165,99.17,99.145,99.155,9200000.0
2008-05-23 22:15:00,99.1,99.16,99.083,99.155,443600000.0
2008-05-23 22:20:00,99.109,99.16,99.088,99.16,61800000.0
2008-05-23 22:25:00,99.16,99.16,99.078,99.15,81400000.0
2008-05-23 22:30:00,99.16,99.16,99.14,99.15,40700000.0
2008-05-23 22:35:00,99.15,99.15,99.13,99.13,39300000.0
2008-05-23 22:40:00,99.13,99.13,99.03,99.08,51900000.0
2008-05-23 22:45:00,99.08,99.08,99.02,99.04,150600000.0
2008-05-23 22:50:00,99.04,99.13,99.04,99.13,378400000.0
2008-05-23 22:55:00,99.13,99.16,99.083,99.1,384600000.0
2008-05-25 23:00:00,99.087,99.108,98.964,99.027,963500000.0
2008-05-25 23:05:00,99.037,99.065,98.959,99.007,1411000000.0
2008-05-25 23:10:00,98.972,99.025,98.962,99.015,570500000.0
2008-05-25 23:15:00,99.02,99.041,98.99,99.03,783100000.0
2008-05-25 23:20:00,99.04,99.07,99.04,99.05,173600000.0
2008-05-25 23:25:00,99.07,99.078,99.037,99.05,849700000.0
2008-05-25 23:30:00,99.05,99.068,98.99,99.03,440800000.0
2008-05-25 23:35:00,99.046,99.11,99.022,99.11,1083500000.0
2008-05-25 23:40:00,99.02,99.11,99.012,99.11,414600000.0
2008-05-25 23:45:00,99.07,99.11,99.055,99.11,352800000.0
2008-05-25 23:50:00,99.11,99.12,99.11,99.12,71000000.0
2008-05-25 23:55:00,99.13,99.164,99.093,99.11,285600000.0
2008-05-26 00:00:00,99.11,99.12,99.06,99.08,476000000.0
2008-05-26 00:05:00,99.08,99.1,99.03,99.06,214600000.0
2008-05-26 00:10:00,99.06,99.06,99.03,99.04,32600000.0
2008-05-26 00:15:00,99.045,99.1,99.035,99.08,127100000.0
2008-05-26 00:20:00,99.08,99.09,99.016,99.016,1573600003.0
2008-05-26 00:25:00,99.08,99.1,99.08,99.085,202700000.0
2008-05-26 00:30:00,99.08,99.085,99.08,99.08,68500000.0
2008-05-26 00:35:00,99.08,99.09,99.029,99.08,203600000.0
2008-05-26 00:40:00,99.08,99.08,99.08,99.08,14100000.0
2008-05-26 00:45:00,99.08,99.09,99.08,99.09,180700000.0
2008-05-26 00:50:00,99.09,99.105,99.04,99.07,378000000.0
2008-05-26 00:55:00,99.07,99.135,99.06,99.1,641700000.0
2008-05-26 01:00:00,99.1,99.11,99.035,99.05,458300000.0
2008-05-26 01:05:00,99.05,99.06,98.98,99.06,1282000000.0
2008-05-26 01:10:00,99.06,99.1,99.05,99.1,959400000.0
2008-05-26 01:15:00,99.1,99.1,99.09,99.09,259100000.0
2008-05-26 01:20:00,99.09,99.09,99.05,99.05,575700000.0
2008-05-26 01:25:00,99.05,99.08,99.05,99.08,237400000.0
2008-05-26 01:30:00,99.08,99.08,99.002,99.05,587200000.0
2008-05-26 01:35:00,99.034,99.06,99.017,99.04,1191100001.0
2008-05-26 01:40:00,99.04,99.05,98.96,98.97,1101900000.0
2008-05-26 01:45:00,98.97,99.0,98.95,98.97,1346699996.0
2008-05-26 01:50:00,98.97,98.98,98.94,98.95,682899997.0
2008-05-26 01:55:00,98.95,98.96,98.92,98.94,981600000.0
2008-05-26 02:00:00,98.94,98.98,98.94,98.98,748300000.0
2008-05-26 02:05:00,98.98,99.04,98.98,99.04,204600000.0
2008-05-26 02:10:00,99.04,99.04,98.975,98.98,148700000.0
2008-05-26 02:15:00,98.98,98.985,98.95,98.97,248000000.0
2008-05-26 02:20:00,98.97,98.995,98.95,98.98,1019100000.0
2008-05-26 02:25:00,98.98,99.01,98.98,99.0,627200000.0
2008-05-26 02:30:00,99.0,99.005,98.985,99.0,434800001.0
2008-05-26 02:35:00,99.0,99.03,98.99,99.03,1334200000.0
2008-05-26 02:40:00,99.03,99.05,99.02,99.02,451100001.0
2008-05-26 02:45:00,99.02,99.035,99.0,99.0,677800003.0
2008-05-26 02:50:00,99.0,99.03,99.0,99.0,658800002.0
2008-05-26 02:55:00,99.0,99.015,98.98,99.005,1071799999.0
2008-05-26 03:00:00,99.005,99.04,98.99,99.02,616100000.0
2008-05-26 03:05:00,99.02,99.04,98.985,99.04,287400000.0
2008-05-26 03:10:00,99.04,99.06,99.03,99.05,1063599999.0
2008-05-26 03:15:00,99.05,99.07,99.04,99.06,1541500000.0
2008-05-26 03:20:00,99.06,99.07,99.03,99.07,432200000.0
2008-05-26 03:25:00,99.07,99.07,99.05,99.05,654799998.0
2008-05-26 03:30:00,99.05,99.05,99.035,99.04,207999999.0
2008-05-26 03:35:00,99.04,99.1,99.04,99.07,744600000.0
2008-05-26 03:40:00,99.07,99.08,99.05,99.06,1265900001.0
2008-05-26 03:45:00,99.06,99.06,99.04,99.04,507100002.0
2008-05-26 03:50:00,99.04,99.06,99.025,99.06,1031500000.0
2008-05-26 03:55:00,99.06,99.06,99.03,99.03,713900000.0
2008-05-26 04:00:00,99.03,99.06,99.01,99.05,1724099998.0
2008-05-26 04:05:00,99.05,99.11,99.04,99.07,1952100001.0
2008-05-26 04:10:00,99.07,99.08,99.055,99.08,808900000.0
2008-05-26 04:15:00,99.08,99.09,99.025,99.09,283500000.0
2008-05-26 04:20:00,99.09,99.105,99.08,99.105,261200000.0
2008-05-26 04:25:00,99.105,99.12,99.037,99.09,697600000.0
2008-05-26 04:30:00,99.09,99.12,99.07,99.1,903500000.0
2008-05-26 04:35:00,99.1,99.14,99.1,99.13,920799999.0
2008-05-26 04:40:00,99.13,99.13,99.11,99.13,697199998.0
2008-05-26 04:45:00,99.094,99.16,99.093,99.15,441500000.0
2008-05-26 04:50:00,99.145,99.18,99.125,99.17,940200000.0
2008-05-26 04:55:00,99.17,99.2,99.16,99.19,1115900000.0
2008-05-26 05:00:00,99.195,99.22,99.19,99.21,1138600000.0
2008-05-26 05:05:00,99.21,99.25,99.19,99.24,1032600000.0
2008-05-26 05:10:00,99.25,99.28,99.24,99.28,945300000.0
2008-05-26 05:15:00,99.28,99.28,99.24,99.24,547399999.0
2008-05-26 05:20:00,99.24,99.24,99.174,99.23,73100000.0
2008-05-26 05:25:00,99.23,99.24,99.21,99.22,301400000.0
2008-05-26 05:30:00,99.22,99.25,99.22,99.245,797200000.0
2008-05-26 05:35:00,99.245,99.245,99.194,99.21,543300000.0
2008-05-26 05:40:00,99.21,99.23,99.21,99.23,300700000.0
2008-05-26 05:45:00,99.23,99.24,99.194,99.215,556599999.0
2008-05-26 05:50:00,99.215,99.24,99.195,99.22,984100000.0
2008-05-26 05:55:00,99.22,99.245,99.205,99.23,572999999.0
2008-05-26 06:00:00,99.225,99.24,99.22,99.23,334400000.0
2008-05-26 06:05:00,99.23,99.27,99.23,99.26,324100000.0
2008-05-26 06:10:00,99.26,99.26,99.25,99.25,183400001.0
2008-05-26 06:15:00,99.25,99.25,99.225,99.225,109400000.0
2008-05-26 06:20:00,99.225,99.23,99.21,99.22,174400000.0
2008-05-26 06:25:00,99.22,99.23,99.2,99.2,484500000.0
2008-05-26 06:30:00,99.2,99.24,99.18,99.24,382900000.0
2008-05-26 06:35:00,99.24,99.25,99.205,99.23,1025600000.0
2008-05-26 06:40:00,99.23,99.25,99.205,99.205,392399999.0
2008-05-26 06:45:00,99.205,99.24,99.205,99.21,772999999.0
2008-05-26 06:50:00,99.21,99.275,99.21,99.23,1094399999.0
2008-05-26 06:55:00,99.23,99.235,99.21,99.23,768599999.0
2008-05-26 07:00:00,99.23,99.235,99.21,99.22,177800000.0
2008-05-26 07:05:00,99.22,99.28,99.21,99.265,470900000.0
2008-05-26 07:10:00,99.27,99.29,99.245,99.27,408700000.0
2008-05-26 07:15:00,99.27,99.3,99.26,99.3,458499999.0
2008-05-26 07:20:00,99.3,99.325,99.27,99.3,512600000.0
2008-05-26 07:25:00,99.267,99.31,99.226,99.31,114700000.0
2008-05-26 07:30:00,99.315,99.33,99.31,99.33,447900000.0
2008-05-26 07:35:00,99.33,99.34,99.3,99.33,540000000.0
2008-05-26 07:40:00,99.33,99.38,99.32,99.35,1052700000.0
2008-05-26 07:45:00,99.35,99.36,99.33,99.34,532300000.0
2008-05-26 07:50:00,99.33,99.33,99.27,99.28,526699998.0
2008-05-26 07:55:00,99.28,99.3,99.27,99.3,663500000.0
2008-05-26 08:00:00,99.3,99.31,99.3,99.305,68800000.0
2008-05-26 08:05:00,99.3,99.3,99.275,99.29,103000000.0
2008-05-26 08:10:00,99.295,99.33,99.295,99.33,74300000.0
2008-05-26 08:15:00,99.33,99.34,99.305,99.335,121600000.0
2008-05-26 08:20:00,99.33,99.335,99.23,99.255,355900000.0
2008-05-26 08:25:00,99.26,99.27,99.23,99.255,126000000.0
2008-05-26 08:30:00,99.255,99.26,99.24,99.255,36600000.0
2008-05-26 08:35:00,99.25,99.26,99.23,99.235,65200000.0
2008-05-26 08:40:00,99.235,99.24,99.2,99.22,43900000.0
2008-05-26 08:45:00,99.22,99.225,99.205,99.21,14500000.0
2008-05-26 08:50:00,99.21,99.28,99.21,99.28,15900000.0
2008-05-26 08:55:00,99.28,99.295,99.255,99.27,42300000.0
2008-05-26 09:00:00,99.27,99.33,99.27,99.32,35200000.0
2008-05-26 09:05:00,99.32,99.33,99.245,99.265,48300000.0
2008-05-26 09:10:00,99.265,99.28,99.22,99.225,31600000.0
2008-05-26 09:15:00,99.23,99.23,99.18,99.2,73400000.0
2008-05-26 09:20:00,99.2,99.21,99.17,99.19,67400000.0
2008-05-26 09:25:00,99.18,99.2,99.17,99.18,46500000.0
2008-05-26 09:30:00,99.18,99.21,99.129,99.18,82500000.0
2008-05-26 09:35:00,99.17,99.2,99.15,99.19,71200000.0
2008-05-26 09:40:00,99.19,99.2,99.14,99.17,211100000.0
2008-05-26 09:45:00,99.17,99.18,99.13,99.15,106000000.0
2008-05-26 09:50:00,99.15,99.15,99.11,99.13,116200000.0
2008-05-26 09:55:00,99.13,99.175,99.11,99.16,184500000.0
2008-05-26 10:00:00,99.165,99.22,99.165,99.19,164000000.0
2008-05-26 10:05:00,99.19,99.23,99.19,99.23,182000000.0
2008-05-26 10:10:00,99.23,99.245,99.16,99.18,156100000.0
2008-05-26 10:15:00,99.185,99.25,99.18,99.22,95500000.0
2008-05-26 10:20:00,99.22,99.22,99.155,99.2,106100000.0
2008-05-26 10:25:00,99.2,99.22,99.19,99.22,34500000.0
2008-05-26 10:30:00,99.22,99.22,99.19,99.2,14400000.0
2008-05-26 10:35:00,99.2,99.2,99.18,99.2,14200000.0
2008-05-26 10:40:00,99.2,99.22,99.18,99.19,34200000.0
2008-05-26 10:45:00,99.19,99.22,99.141,99.141,57100000.0
2008-05-26 10:50:00,99.2,99.22,99.18,99.19,56000000.0
2008-05-26 10:55:00,99.19,99.21,99.16,99.16,50000000.0
2008-05-26 11:00:00,99.16,99.18,99.14,99.18,47700000.0
2008-05-26 11:05:00,99.18,99.18,99.1,99.14,57300000.0
2008-05-26 11:10:00,99.135,99.135,99.08,99.1,57700000.0
2008-05-26 11:15:00,99.1,99.16,99.08,99.14,79500000.0
2008-05-26 11:20:00,99.14,99.17,99.14,99.14,45700000.0
2008-05-26 11:25:00,99.13,99.16,99.12,99.145,17800000.0
2008-05-26 11:30:00,99.145,99.18,99.13,99.16,35100000.0
2008-05-26 11:35:00,99.16,99.19,99.16,99.18,36000000.0
2008-05-26 11:40:00,99.18,99.2,99.17,99.175,23200000.0
2008-05-26 11:45:00,99.175,99.175,99.125,99.14,42400000.0
2008-05-26 11:50:00,99.14,99.19,99.12,99.18,95500000.0
2008-05-26 11:55:00,99.18,99.19,99.096,99.15,90500000.0
2008-05-26 12:00:00,99.15,99.155,99.13,99.14,29000000.0
2008-05-26 12:05:00,99.14,99.14,99.038,99.13,56300000.0
2008-05-26 12:10:00,99.13,99.165,99.11,99.16,31000000.0
2008-05-26 12:15:00,99.16,99.18,99.14,99.18,26200000.0
2008-05-26 12:20:00,99.134,99.17,99.125,99.17,30400000.0
2008-05-26 12:25:00,99.17,99.18,99.16,99.18,24300000.0
2008-05-26 12:30:00,99.18,99.19,99.18,99.18,7000000.0
2008-05-26 12:35:00,99.175,99.21,99.17,99.19,42900000.0
2008-05-26 12:40:00,99.19,99.19,99.15,99.15,25200000.0
2008-05-26 12:45:00,99.16,99.16,99.14,99.15,7300000.0
2008-05-26 12:50:00,99.15,99.16,99.14,99.15,32400000.0
2008-05-26 12:55:00,99.15,99.15,99.105,99.12,38100000.0
2008-05-26 13:00:00,99.11,99.12,99.095,99.11,34300000.0
2008-05-26 13:05:00,99.11,99.2,99.11,99.165,59300000.0
2008-05-26 13:10:00,99.165,99.19,99.15,99.18,45800000.0
2008-05-26 13:15:00,99.19,99.22,99.18,99.22,36600000.0
2008-05-26 13:20:00,99.22,99.24,99.19,99.2,43700000.0
2008-05-26 13:25:00,99.205,99.24,99.115,99.225,79100000.0
2008-05-26 13:30:00,99.225,99.25,99.205,99.23,47900000.0
2008-05-26 13:35:00,99.23,99.245,99.2,99.24,18600000.0
2008-05-26 13:40:00,99.24,99.24,99.186,99.21,28100000.0
2008-05-26 13:45:00,99.204,99.26,99.199,99.25,41500000.0
2008-05-26 13:50:00,99.26,99.28,99.24,99.255,28500000.0
2008-05-26 13:55:00,99.25,99.255,99.225,99.24,27600000.0
2008-05-26 14:00:00,99.235,99.25,99.2,99.25,27500000.0
2008-05-26 14:05:00,99.26,99.28,99.255,99.26,27000000.0
2008-05-26 14:10:00,99.26,99.27,99.196,99.25,52100000.0
2008-05-26 14:15:00,99.26,99.26,99.22,99.24,55400000.0
2008-05-26 14:20:00,99.235,99.24,99.21,99.235,28700000.0
2008-05-26 14:25:00,99.211,99.28,99.178,99.27,58400000.0
2008-05-26 14:30:00,99.27,99.28,99.183,99.27,26200000.0
2008-05-26 14:35:00,99.27,99.28,99.25,99.27,23900000.0
2008-05-26 14:40:00,99.27,99.3,99.26,99.28,15300000.0
2008-05-26 14:45:00,99.28,99.29,99.27,99.27,8700000.0
2008-05-26 14:50:00,99.275,99.28,99.245,99.25,31000000.0
2008-05-26 14:55:00,99.203,99.26,99.195,99.26,132800000.0
2008-05-26 15:00:00,99.26,99.3,99.26,99.28,26800000.0
2008-05-26 15:05:00,99.28,99.34,99.27,99.3,55000000.0
2008-05-26 15:10:00,99.3,99.34,99.29,99.33,27000000.0
2008-05-26 15:15:00,99.325,99.335,99.3,99.3,35000000.0
2008-05-26 15:20:00,99.3,99.32,99.255,99.28,40300000.0
2008-05-26 15:25:00,99.28,99.32,99.275,99.32,24600000.0
2008-05-26 15:30:00,99.315,99.365,99.28,99.335,83700000.0
2008-05-26 15:35:00,99.36,99.36,99.271,99.345,162700000.0
2008-05-26 15:40:00,99.35,99.36,99.32,99.34,48700000.0
2008-05-26 15:45:00,99.34,99.39,99.34,99.34,36900000.0
2008-05-26 15:50:00,99.34,99.41,99.33,99.385,50600000.0
2008-05-26 15:55:00,99.385,99.405,99.355,99.365,69500000.0
2008-05-26 16:00:00,99.37,99.4,99.36,99.38,26300000.0
2008-05-26 16:05:00,99.39,99.39,99.309,99.344,49400000.0
2008-05-26 16:10:00,99.37,99.425,99.36,99.425,106600000.0
2008-05-26 16:15:00,99.425,99.425,99.36,99.395,85900000.0
2008-05-26 16:20:00,99.39,99.42,99.37,99.385,85300000.0
2008-05-26 16:25:00,99.385,99.405,99.325,99.36,46800000.0
2008-05-26 16:30:00,99.385,99.445,99.38,99.435,65900000.0
2008-05-26 16:35:00,99.435,99.45,99.4,99.41,110900000.0
2008-05-26 16:40:00,99.41,99.425,99.385,99.405,117200000.0
2008-05-26 16:45:00,99.4,99.41,99.37,99.385,88000000.0
2008-05-26 16:50:00,99.385,99.395,99.37,99.395,50700000.0
2008-05-26 16:55:00,99.395,99.395,99.365,99.38,32100000.0
2008-05-26 17:00:00,99.375,99.42,99.37,99.375,56400000.0
2008-05-26 17:05:00,99.37,99.38,99.33,99.36,37900000.0
2008-05-26 17:10:00,99.355,99.385,99.34,99.365,37000000.0
2008-05-26 17:15:00,99.375,99.39,99.333,99.385,39800000.0
2008-05-26 17:20:00,99.395,99.4,99.341,99.38,39300000.0
2008-05-26 17:25:00,99.375,99.395,99.316,99.37,52300000.0
2008-05-26 17:30:00,99.375,99.38,99.33,99.33,37600000.0
2008-05-26 17:35:00,99.335,99.35,99.33,99.34,7700000.0
2008-05-26 17:40:00,99.335,99.365,99.33,99.365,15400000.0
2008-05-26 17:45:00,99.36,99.38,99.298,99.375,93700000.0
2008-05-26 17:50:00,99.35,99.385,99.35,99.38,42400000.0
2008-05-26 17:55:00,99.375,99.38,99.33,99.35,6800000.0
2008-05-26 18:00:00,99.34,99.36,99.33,99.35,11900000.0
2008-05-26 18:05:00,99.345,99.345,99.265,99.295,50600000.0
2008-05-26 18:10:00,99.29,99.3,99.206,99.242,53900000.0
2008-05-26 18:15:00,99.208,99.275,99.207,99.235,97800000.0
2008-05-26 18:20:00,99.209,99.28,99.209,99.27,35300000.0
2008-05-26 18:25:00,99.275,99.295,99.235,99.245,42600000.0
2008-05-26 18:30:00,99.235,99.235,99.21,99.225,10100000.0
2008-05-26 18:35:00,99.225,99.245,99.191,99.215,51700000.0
2008-05-26 18:40:00,99.211,99.25,99.211,99.25,38700000.0
2008-05-26 18:45:00,99.245,99.27,99.235,99.245,18200000.0
2008-05-26 18:50:00,99.24,99.26,99.24,99.26,14700000.0
2008-05-26 18:55:00,99.255,99.28,99.255,99.27,18000000.0
2008-05-26 19:00:00,99.3,99.375,99.275,99.375,52000000.0
2008-05-26 19:05:00,99.38,99.395,99.335,99.35,30500000.0
2008-05-26 19:10:00,99.355,99.39,99.355,99.37,13400000.0
2008-05-26 19:15:00,99.385,99.385,99.36,99.37,10800000.0
2008-05-26 19:20:00,99.375,99.43,99.36,99.36,21700000.0
2008-05-26 19:25:00,99.345,99.39,99.335,99.38,51200000.0
2008-05-26 19:30:00,99.375,99.38,99.325,99.358,42500000.0
2008-05-26 19:35:00,99.375,99.38,99.323,99.375,65800000.0
2008-05-26 19:40:00,99.375,99.375,99.365,99.365,10000000.0
2008-05-26 19:45:00,99.365,99.37,99.303,99.35,79500000.0
2008-05-26 19:50:00,99.335,99.335,99.286,99.33,66800000.0
2008-05-26 19:55:00,99.335,99.365,99.31,99.365,137000000.0
2008-05-26 20:00:00,99.325,99.36,99.298,99.304,357600000.0
2008-05-26 20:05:00,99.31,99.33,99.28,99.324,98500000.0
2008-05-26 20:10:00,99.32,99.335,99.27,99.3,56200000.0
2008-05-26 20:15:00,99.315,99.345,99.315,99.33,14500000.0
2008-05-26 20:20:00,99.35,99.355,99.282,99.355,120600000.0
2008-05-26 20:25:00,99.355,99.355,99.302,99.333,54800000.0
2008-05-26 20:30:00,99.33,99.34,99.32,99.32,12200000.0
2008-05-26 20:35:00,99.325,99.325,99.31,99.32,18700000.0
2008-05-26 20:40:00,99.315,99.325,99.285,99.285,25400000.0
2008-05-26 20:45:00,99.29,99.295,99.28,99.28,3000000.0
2008-05-26 20:50:00,99.29,99.3,99.275,99.29,38300000.0
2008-05-26 20:55:00,99.3,99.31,99.29,99.3,5500000.0
2008-05-26 21:00:00,99.269,99.295,99.242,99.269,45900000.0
2008-05-26 21:05:00,99.295,99.34,99.257,99.286,39600000.0
2008-05-26 21:10:00,99.305,99.305,99.274,99.295,35300000.0
2008-05-26 21:15:00,99.3,99.345,99.3,99.323,15500000.0
2008-05-26 21:20:00,99.307,99.34,99.304,99.33,10600000.0
2008-05-26 21:25:00,99.32,99.36,99.312,99.33,32800000.0
2008-05-26 21:30:00,99.345,99.36,99.306,99.348,13700000.0
2008-05-26 21:35:00,99.335,99.34,99.303,99.326,19700000.0
2008-05-26 21:40:00,99.325,99.342,99.283,99.285,13400000.0
2008-05-26 21:45:00,99.325,99.33,99.284,99.323,18100000.0
2008-05-26 21:50:00,99.305,99.342,99.292,99.299,15400000.0
2008-05-26 21:55:00,99.33,99.33,99.277,99.283,41900000.0
2008-05-26 22:00:00,99.32,99.35,99.281,99.34,24000000.0
2008-05-26 22:05:00,99.34,99.34,99.308,99.33,7300000.0
2008-05-26 22:10:00,99.312,99.338,99.3,99.334,22800000.0
2008-05-26 22:15:00,99.318,99.339,99.282,99.33,163000000.0
2008-05-26 22:20:00,99.335,99.335,99.256,99.29,20100000.0
2008-05-26 22:25:00,99.261,99.305,99.249,99.3,10600000.0
2008-05-26 22:30:00,99.275,99.303,99.261,99.295,20300000.0
2008-05-26 22:35:00,99.3,99.305,99.276,99.292,26400000.0
2008-05-26 22:40:00,99.28,99.33,99.28,99.31,45800000.0
2008-05-26 22:45:00,99.31,99.35,99.31,99.35,25900000.0
2008-05-26 22:50:00,99.355,99.37,99.325,99.365,48400000.0
2008-05-26 22:55:00,99.37,99.37,99.336,99.37,10400000.0
2008-05-26 23:00:00,99.37,99.376,99.299,99.336,248600000.0
2008-05-26 23:05:00,99.335,99.35,99.312,99.32,43700000.0
2008-05-26 23:10:00,99.31,99.31,99.255,99.31,59100000.0
2008-05-26 23:15:00,99.31,99.33,99.31,99.31,12400000.0
2008-05-26 23:20:00,99.31,99.32,99.252,99.32,94900000.0
2008-05-26 23:25:00,99.32,99.33,99.255,99.31,15800000.0
2008-05-26 23:30:00,99.31,99.31,99.31,99.31,2400000.0
2008-05-26 23:35:00,99.31,99.31,99.3,99.3,2400000.0
2008-05-26 23:40:00,99.31,99.31,99.265,99.28,67700000.0
2008-05-26 23:45:00,99.275,99.275,99.195,99.223,695000000.0
2008-05-26 23:50:00,99.234,99.25,99.209,99.23,849799999.0
2008-05-26 23:55:00,99.23,99.271,99.222,99.245,225400000.0
2008-05-27 00:00:00,99.24,99.28,99.2,99.28,232300000.0
2008-05-27 00:05:00,99.28,99.34,99.226,99.32,445700000.0
2008-05-27 00:10:00,99.282,99.335,99.249,99.262,436500002.0
2008-05-27 00:15:00,99.31,99.31,99.29,99.3,17500000.0
2008-05-27 00:20:00,99.3,99.345,99.29,99.325,338300000.0
2008-05-27 00:25:00,99.325,99.35,99.29,99.3,1318100001.0
2008-05-27 00:30:00,99.3,99.3,99.25,99.27,562599999.0
2008-05-27 00:35:00,99.27,99.31,99.26,99.28,468400001.0
2008-05-27 00:40:00,99.28,99.3,99.265,99.28,380900000.0
2008-05-27 00:45:00,99.28,99.3,99.236,99.3,401899999.0
2008-05-27 00:50:00,99.3,99.31,99.28,99.28,352100000.0
2008-05-27 00:55:00,99.28,99.28,99.26,99.28,394000000.0
2008-05-27 01:00:00,99.28,99.33,99.28,99.32,374000000.0
2008-05-27 01:05:00,99.32,99.37,99.31,99.36,493999998.0
2008-05-27 01:10:00,99.36,99.36,99.267,99.33,626099996.0
2008-05-27 01:15:00,99.35,99.36,99.296,99.337,686000000.0
2008-05-27 01:20:00,99.35,99.4,99.34,99.35,497900000.0
2008-05-27 01:25:00,99.35,99.37,99.35,99.35,487300000.0
2008-05-27 01:30:00,99.35,99.375,99.335,99.35,786500000.0
2008-05-27 01:35:00,99.35,99.41,99.32,99.37,1106999998.0
2008-05-27 01:40:00,99.37,99.405,99.31,99.32,831800000.0
2008-05-27 01:45:00,99.32,99.35,99.3,99.33,976699998.0
2008-05-27 01:50:00,99.33,99.33,99.31,99.31,890700000.0
2008-05-27 01:55:00,99.31,99.35,99.31,99.33,481000000.0
2008-05-27 02:00:00,99.33,99.34,99.32,99.33,243000000.0
2008-05-27 02:05:00,99.33,99.33,99.3,99.32,704900000.0
2008-05-27 02:10:00,99.31,99.34,99.29,99.33,449800000.0
2008-05-27 02:15:00,99.33,99.35,99.32,99.33,776000000.0
2008-05-27 02:20:00,99.34,99.35,99.3,99.32,526800000.0
2008-05-27 02:25:00,99.32,99.33,99.3,99.32,686700000.0
2008-05-27 02:30:00,99.32,99.34,99.3,99.32,463800000.0
2008-05-27 02:35:00,99.32,99.34,99.31,99.325,770800000.0
2008-05-27 02:40:00,99.33,99.35,99.31,99.33,636500000.0
2008-05-27 02:45:00,99.33,99.33,99.295,99.32,496000000.0
2008-05-27 02:50:00,99.31,99.34,99.28,99.34,953400000.0
2008-05-27 02:55:00,99.35,99.4,99.33,99.39,1153600000.0
2008-05-27 03:00:00,99.4,99.41,99.34,99.39,1705100000.0
2008-05-27 03:05:00,99.39,99.4,99.31,99.31,1619800000.0
2008-05-27 03:10:00,99.31,99.32,99.28,99.3,1329600000.0
2008-05-27 03:15:00,99.3,99.37,99.3,99.335,1265200000.0
2008-05-27 03:20:00,99.34,99.37,99.33,99.37,559900000.0
2008-05-27 03:25:00,99.37,99.41,99.35,99.4,858700000.0
2008-05-27 03:30:00,99.4,99.4,99.375,99.38,507800000.0
2008-05-27 03:35:00,99.38,99.39,99.37,99.37,526900000.0
2008-05-27 03:40:00,99.37,99.39,99.34,99.34,558200000.0
2008-05-27 03:45:00,99.34,99.4,99.34,99.38,905800000.0
2008-05-27 03:50:00,99.38,99.4,99.32,99.34,1181500000.0
2008-05-27 03:55:00,99.34,99.39,99.33,99.34,721500000.0
2008-05-27 04:00:00,99.34,99.345,99.32,99.33,485200000.0
2008-05-27 04:05:00,99.33,99.39,99.33,99.38,1110200000.0
2008-05-27 04:10:00,99.38,99.39,99.33,99.34,818600000.0
2008-05-27 04:15:00,99.34,99.37,99.32,99.37,1048600000.0
2008-05-27 04:20:00,99.37,99.4,99.355,99.39,577100000.0
2008-05-27 04:25:00,99.38,99.42,99.38,99.405,610900000.0
2008-05-27 04:30:00,99.41,99.41,99.375,99.375,146400000.0
2008-05-27 04:35:00,99.38,99.395,99.36,99.38,176100000.0
2008-05-27 04:40:00,99.38,99.38,99.328,99.37,37000000.0
2008-05-27 04:45:00,99.37,99.38,99.365,99.37,56500000.0
2008-05-27 04:50:00,99.37,99.38,99.325,99.33,136000000.0
2008-05-27 04:55:00,99.33,99.35,99.295,99.34,441800000.0
2008-05-27 05:00:00,99.34,99.375,99.33,99.355,175300000.0
2008-05-27 05:05:00,99.355,99.375,99.33,99.34,200700000.0
2008-05-27 05:10:00,99.34,99.34,99.3,99.305,197300000.0
2008-05-27 05:15:00,99.3,99.35,99.3,99.35,155600000.0
2008-05-27 05:20:00,99.345,99.37,99.33,99.36,28900000.0
2008-05-27 05:25:00,99.38,99.39,99.35,99.355,24200000.0
2008-05-27 05:30:00,99.355,99.37,99.35,99.37,14300000.0
2008-05-27 05:35:00,99.346,99.38,99.329,99.36,12600000.0
2008-05-27 05:40:00,99.3,99.35,99.295,99.345,24400000.0
2008-05-27 05:45:00,99.35,99.365,99.33,99.34,22100000.0
2008-05-27 05:50:00,99.34,99.34,99.305,99.32,51600000.0
2008-05-27 05:55:00,99.32,99.32,99.259,99.31,31300000.0
2008-05-27 06:00:00,99.305,99.345,99.305,99.33,59800000.0
2008-05-27 06:05:00,99.325,99.325,99.3,99.315,15500000.0
2008-05-27 06:10:00,99.32,99.35,99.315,99.34,30000000.0
2008-05-27 06:15:00,99.345,99.39,99.34,99.355,21900000.0
2008-05-27 06:20:00,99.365,99.365,99.34,99.365,25100000.0
2008-05-27 06:25:00,99.36,99.385,99.36,99.385,33600000.0
2008-05-27 06:30:00,99.38,99.4,99.375,99.4,35500000.0
2008-05-27 06:35:00,99.4,99.44,99.385,99.44,55900000.0
2008-05-27 06:40:00,99.445,99.45,99.37,99.385,56700000.0
2008-05-27 06:45:00,99.38,99.42,99.375,99.415,70200000.0
2008-05-27 06:50:00,99.41,99.455,99.405,99.435,86900000.0
2008-05-27 06:55:00,99.44,99.495,99.44,99.49,41300000.0
2008-05-27 07:00:00,99.49,99.52,99.465,99.48,65900000.0
2008-05-27 07:05:00,99.475,99.525,99.46,99.485,102500000.0
2008-05-27 07:10:00,99.48,99.515,99.48,99.48,120800000.0
2008-05-27 07:15:00,99.48,99.5,99.415,99.44,103000000.0
2008-05-27 07:20:00,99.44,99.505,99.44,99.505,50800000.0
2008-05-27 07:25:00,99.495,99.53,99.49,99.505,84900000.0
2008-05-27 07:30:00,99.5,99.55,99.495,99.54,158600000.0
2008-05-27 07:35:00,99.55,99.56,99.51,99.555,221200000.0
2008-05-27 07:40:00,99.555,99.715,99.555,99.68,328500000.0
2008-05-27 07:45:00,99.68,99.7,99.6,99.685,399800000.0
2008-05-27 07:50:00,99.68,99.7,99.64,99.68,277300000.0
2008-05-27 07:55:00,99.69,99.76,99.65,99.74,424200000.0
2008-05-27 08:00:00,99.74,99.75,99.67,99.705,237400000.0
2008-05-27 08:05:00,99.705,99.76,99.695,99.74,256100000.0
2008-05-27 08:10:00,99.74,99.835,99.73,99.81,305600000.0
2008-05-27 08:15:00,99.81,99.82,99.765,99.785,235100000.0
2008-05-27 08:20:00,99.78,99.795,99.675,99.72,449100000.0
2008-05-27 08:25:00,99.715,99.8,99.675,99.795,310500000.0
2008-05-27 08:30:00,99.795,99.85,99.765,99.82,153400000.0
2008-05-27 08:35:00,99.82,99.84,99.77,99.84,162700000.0
2008-05-27 08:40:00,99.845,99.85,99.77,99.77,197122000.0
2008-05-27 08:45:00,99.77,99.8,99.7,99.7,145400000.0
2008-05-27 08:50:00,99.71,99.71,99.625,99.66,181800000.0
2008-05-27 08:55:00,99.65,99.695,99.615,99.66,106500000.0
2008-05-27 09:00:00,99.66,99.665,99.615,99.65,82800000.0
2008-05-27 09:05:00,99.65,99.67,99.59,99.61,134600000.0
2008-05-27 09:10:00,99.61,99.66,99.59,99.64,101100000.0
2008-05-27 09:15:00,99.64,99.64,99.58,99.585,116300000.0
2008-05-27 09:20:00,99.59,99.675,99.585,99.62,166200000.0
2008-05-27 09:25:00,99.62,99.7,99.605,99.66,156600000.0
2008-05-27 09:30:00,99.66,99.66,99.61,99.655,99400000.0
2008-05-27 09:35:00,99.65,99.66,99.615,99.62,91500000.0
2008-05-27 09:40:00,99.62,99.64,99.56,99.58,196100000.0
2008-05-27 09:45:00,99.59,99.62,99.53,99.58,132100000.0
2008-05-27 09:50:00,99.56,99.62,99.55,99.62,161800000.0
2008-05-27 09:55:00,99.615,99.66,99.61,99.62,127100000.0
2008-05-27 10:00:00,99.62,99.625,99.565,99.57,168100000.0
2008-05-27 10:05:00,99.58,99.65,99.555,99.65,169000000.0
2008-05-27 10:10:00,99.65,99.69,99.61,99.65,177400000.0
2008-05-27 10:15:00,99.65,99.72,99.635,99.7,125600000.0
2008-05-27 10:20:00,99.705,99.725,99.67,99.68,142000000.0
2008-05-27 10:25:00,99.69,99.73,99.62,99.72,184500000.0
2008-05-27 10:30:00,99.715,99.725,99.65,99.665,249500000.0
2008-05-27 10:35:00,99.665,99.705,99.64,99.705,139500000.0
2008-05-27 10:40:00,99.7,99.74,99.67,99.69,201200000.0
2008-05-27 10:45:00,99.69,99.755,99.685,99.74,190700000.0
2008-05-27 10:50:00,99.74,99.77,99.71,99.77,145600000.0
2008-05-27 10:55:00,99.77,99.775,99.63,99.64,179000000.0
2008-05-27 11:00:00,99.64,99.73,99.64,99.68,165500000.0
2008-05-27 11:05:00,99.68,99.8,99.68,99.75,141500000.0
2008-05-27 11:10:00,99.75,99.825,99.75,99.815,223300000.0
2008-05-27 11:15:00,99.81,99.85,99.8,99.82,161600000.0
2008-05-27 11:20:00,99.82,99.83,99.77,99.8,192000000.0
2008-05-27 11:25:00,99.8,99.85,99.785,99.845,142100000.0
2008-05-27 11:30:00,99.845,99.88,99.795,99.8,187700000.0
2008-05-27 11:35:00,99.8,99.88,99.8,99.835,215100000.0
2008-05-27 11:40:00,99.83,99.87,99.815,99.87,125500000.0
2008-05-27 11:45:00,99.87,99.89,99.865,99.88,87800000.0
2008-05-27 11:50:00,99.87,99.9,99.855,99.865,142900000.0
2008-05-27 11:55:00,99.865,99.88,99.85,99.88,123400000.0
2008-05-27 12:00:00,99.885,99.98,99.87,99.97,193200000.0
2008-05-27 12:05:00,99.965,100.015,99.885,99.885,160400000.0
2008-05-27 12:10:00,99.885,99.91,99.87,99.9,368000000.0
2008-05-27 12:15:00,99.9,99.93,99.885,99.895,163000000.0
2008-05-27 12:20:00,99.895,99.93,99.88,99.93,430500000.0
2008-05-27 12:25:00,99.93,99.95,99.92,99.925,126700000.0
2008-05-27 12:30:00,99.93,99.995,99.93,99.96,105100000.0
2008-05-27 12:35:00,99.95,99.96,99.86,99.86,256100000.0
2008-05-27 12:40:00,99.86,99.86,99.82,99.85,120300000.0
2008-05-27 12:45:00,99.85,99.85,99.81,99.83,374700000.0
2008-05-27 12:50:00,99.82,99.835,99.79,99.79,102900000.0
2008-05-27 12:55:00,99.8,99.82,99.775,99.78,125200000.0
2008-05-27 13:00:00,99.78,99.8,99.72,99.745,189500000.0
2008-05-27 13:05:00,99.74,99.79,99.74,99.77,70600000.0
2008-05-27 13:10:00,99.77,99.77,99.715,99.74,51700000.0
2008-05-27 13:15:00,99.745,99.81,99.74,99.8,89500000.0
2008-05-27 13:20:00,99.8,99.8,99.74,99.79,122200000.0
2008-05-27 13:25:00,99.79,99.83,99.745,99.79,92900000.0
2008-05-27 13:30:00,99.79,99.815,99.74,99.81,160400000.0
2008-05-27 13:35:00,99.81,99.835,99.765,99.8,81500000.0
2008-05-27 13:40:00,99.805,99.885,99.805,99.885,63200000.0
2008-05-27 13:45:00,99.885,99.92,99.845,99.86,146600000.0
2008-05-27 13:50:00,99.86,99.915,99.82,99.895,121300000.0
2008-05-27 13:55:00,99.895,99.915,99.855,99.9,203800000.0
2008-05-27 14:00:00,99.9,99.945,99.86,99.87,169500000.0
2008-05-27 14:05:00,99.875,99.915,99.865,99.915,48300000.0
2008-05-27 14:10:00,99.915,99.995,99.915,99.945,94300000.0
2008-05-27 14:15:00,99.945,99.975,99.915,99.97,138200000.0
2008-05-27 14:20:00,99.97,100.005,99.945,99.975,82000000.0
2008-05-27 14:25:00,99.975,100.02,99.955,100.015,139900000.0
2008-05-27 14:30:00,100.015,100.025,99.965,99.985,76800000.0
2008-05-27 14:35:00,99.985,100.045,99.965,100.015,176700000.0
2008-05-27 14:40:00,100.015,100.12,100.005,100.025,253000000.0
2008-05-27 14:45:00,100.02,100.08,100.005,100.065,236400000.0
2008-05-27 14:50:00,100.065,100.095,100.045,100.065,276300000.0
2008-05-27 14:55:00,100.055,100.175,100.025,100.135,105200000.0
2008-05-27 15:00:00,100.13,100.225,100.055,100.205,350100000.0
2008-05-27 15:05:00,100.195,100.205,100.085,100.12,222600000.0
2008-05-27 15:10:00,100.13,100.145,100.055,100.055,191300000.0
2008-05-27 15:15:00,100.055,100.115,100.025,100.08,338700000.0
2008-05-27 15:20:00,100.075,100.1,99.985,100.095,275900000.0
2008-05-27 15:25:00,100.075,100.125,100.045,100.055,134600000.0
2008-05-27 15:30:00,100.055,100.105,100.055,100.065,119900000.0
2008-05-27 15:35:00,100.065,100.115,100.035,100.05,136900000.0
2008-05-27 15:40:00,100.045,100.075,100.025,100.075,69100000.0
2008-05-27 15:45:00,100.085,100.105,100.015,100.035,160900000.0
2008-05-27 15:50:00,100.025,100.065,99.965,100.005,123400000.0
2008-05-27 15:55:00,100.01,100.065,99.94,99.94,125600000.0
2008-05-27 16:00:00,99.95,100.11,99.85,100.065,279700000.0
2008-05-27 16:05:00,100.065,100.105,100.005,100.02,302400000.0
2008-05-27 16:10:00,100.015,100.045,99.955,99.98,156300000.0
2008-05-27 16:15:00,99.985,100.02,99.955,99.98,85300000.0
2008-05-27 16:20:00,99.99,100.045,99.93,100.025,118100000.0
2008-05-27 16:25:00,100.025,100.025,99.92,99.985,109100000.0
2008-05-27 16:30:00,99.99,100.015,99.91,99.91,92100000.0
2008-05-27 16:35:00,99.915,99.945,99.835,99.88,106100000.0
2008-05-27 16:40:00,99.875,99.925,99.875,99.89,147000000.0
2008-05-27 16:45:00,99.89,99.945,99.87,99.905,130600000.0
2008-05-27 16:50:00,99.91,99.95,99.86,99.945,72100000.0
2008-05-27 16:55:00,99.945,99.995,99.895,99.91,160600000.0
2008-05-27 17:00:00,99.905,100.005,99.905,99.95,82800000.0
2008-05-27 17:05:00,99.945,99.955,99.76,99.81,91400000.0
2008-05-27 17:10:00,99.805,99.895,99.775,99.825,77600000.0
2008-05-27 17:15:00,99.825,99.835,99.77,99.83,119300000.0
2008-05-27 17:20:00,99.825,99.87,99.785,99.835,47000000.0
2008-05-27 17:25:00,99.83,99.865,99.815,99.845,54000000.0
2008-05-27 17:30:00,99.845,99.845,99.735,99.75,55600000.0
2008-05-27 17:35:00,99.755,99.825,99.745,99.75,74400000.0
2008-05-27 17:40:00,99.755,99.79,99.7,99.7,87100000.0
2008-05-27 17:45:00,99.705,99.75,99.675,99.715,83300000.0
2008-05-27 17:50:00,99.715,99.74,99.7,99.72,47000000.0
2008-05-27 17:55:00,99.72,99.75,99.665,99.675,56100000.0
2008-05-27 18:00:00,99.68,99.715,99.67,99.7,43000000.0
2008-05-27 18:05:00,99.705,99.735,99.66,99.725,42800000.0
2008-05-27 18:10:00,99.735,99.755,99.715,99.725,23500000.0
2008-05-27 18:15:00,99.72,99.76,99.71,99.75,20600000.0
2008-05-27 18:20:00,99.75,99.785,99.75,99.78,27700000.0
2008-05-27 18:25:00,99.775,99.845,99.765,99.835,36600000.0
2008-05-27 18:30:00,99.84,99.845,99.795,99.82,25100000.0
2008-05-27 18:35:00,99.825,99.835,99.795,99.795,13600000.0
2008-05-27 18:40:00,99.795,99.835,99.795,99.82,23200000.0
2008-05-27 18:45:00,99.815,99.82,99.785,99.81,34800000.0
2008-05-27 18:50:00,99.815,99.815,99.785,99.785,19300000.0
2008-05-27 18:55:00,99.785,99.865,99.785,99.845,44800000.0
2008-05-27 19:00:00,99.845,99.865,99.825,99.865,44800000.0
2008-05-27 19:05:00,99.865,99.865,99.855,99.855,9200000.0
2008-05-27 19:10:00,99.855,99.885,99.792,99.865,52400000.0
2008-05-27 19:15:00,99.865,99.925,99.865,99.905,20800000.0
2008-05-27 19:20:00,99.905,99.935,99.865,99.87,54200000.0
2008-05-27 19:25:00,99.87,99.885,99.81,99.815,21800000.0
2008-05-27 19:30:00,99.81,99.845,99.805,99.825,35400000.0
2008-05-27 19:35:00,99.83,99.84,99.81,99.825,19300000.0
2008-05-27 19:40:00,99.825,99.865,99.8,99.81,44300000.0
2008-05-27 19:45:00,99.81,99.845,99.775,99.78,48000000.0
2008-05-27 19:50:00,99.775,99.81,99.76,99.785,64000000.0
2008-05-27 19:55:00,99.785,99.825,99.78,99.805,43900000.0
2008-05-27 20:00:00,99.805,99.83,99.785,99.8,66900000.0
2008-05-27 20:05:00,99.8,99.825,99.77,99.825,35100000.0
2008-05-27 20:10:00,99.835,99.875,99.81,99.865,53100000.0
2008-05-27 20:15:00,99.87,99.885,99.835,99.885,34400000.0
2008-05-27 20:20:00,99.88,99.92,99.865,99.87,37000000.0
2008-05-27 20:25:00,99.87,99.935,99.87,99.895,42200000.0
2008-05-27 20:30:00,99.895,99.945,99.895,99.93,33400000.0
2008-05-27 20:35:00,99.93,99.955,99.89,99.935,74400000.0
2008-05-27 20:40:00,99.935,99.955,99.905,99.945,62800000.0
2008-05-27 20:45:00,99.945,99.945,99.89,99.915,49400000.0
2008-05-27 20:50:00,99.92,99.995,99.92,99.965,77400000.0
2008-05-27 20:55:00,99.965,99.975,99.91,99.935,54900000.0
2008-05-27 21:00:00,99.935,99.965,99.875,99.935,48500000.0
2008-05-27 21:05:00,99.935,99.945,99.89,99.93,51400000.0
2008-05-27 21:10:00,99.94,99.965,99.9,99.915,22800000.0
2008-05-27 21:15:00,99.91,100.01,99.91,99.975,32900000.0
2008-05-27 21:20:00,99.97,99.99,99.95,99.955,17200000.0
2008-05-27 21:25:00,99.955,99.955,99.92,99.945,29600000.0
2008-05-27 21:30:00,99.94,100.025,99.935,100.025,41300000.0
2008-05-27 21:35:00,100.025,100.045,100.0,100.005,16300000.0
2008-05-27 21:40:00,100.005,100.055,99.955,100.045,35400000.0
2008-05-27 21:45:00,100.045,100.06,99.945,99.955,37900000.0
2008-05-27 21:50:00,99.97,99.97,99.92,99.94,20400000.0
2008-05-27 21:55:00,99.945,99.965,99.94,99.95,10700000.0
2008-05-27 22:00:00,99.955,99.975,99.94,99.975,14800000.0
2008-05-27 22:05:00,99.975,100.01,99.93,99.94,35500000.0
2008-05-27 22:10:00,99.945,99.98,99.935,99.935,28900000.0
2008-05-27 22:15:00,99.935,99.965,99.915,99.965,19700000.0
2008-05-27 22:20:00,99.96,99.98,99.95,99.965,7800000.0
2008-05-27 22:25:00,99.96,99.965,99.945,99.95,7000000.0
2008-05-27 22:30:00,99.955,99.96,99.94,99.96,8900000.0
2008-05-27 22:35:00,99.96,99.965,99.945,99.945,7100000.0
2008-05-27 22:40:00,99.95,99.965,99.95,99.965,6100000.0
2008-05-27 22:45:00,99.955,99.975,99.935,99.935,15600000.0
2008-05-27 22:50:00,99.94,99.95,99.91,99.925,22900000.0
2008-05-27 22:55:00,99.93,99.93,99.925,99.925,10400000.0
2008-05-27 23:00:00,99.87,99.92,99.87,99.89,191900000.0
2008-05-27 23:05:00,99.9,99.91,99.878,99.892,18300000.0
2008-05-27 23:10:00,99.905,99.925,99.88,99.9,62100000.0
2008-05-27 23:15:00,99.9,99.91,99.87,99.91,72800000.0
2008-05-27 23:20:00,99.91,99.94,99.882,99.92,123400000.0
2008-05-27 23:25:00,99.92,99.94,99.868,99.94,39200000.0
2008-05-27 23:30:00,99.94,99.96,99.92,99.95,105900000.0
2008-05-27 23:35:00,99.95,99.98,99.93,99.98,84600000.0
2008-05-27 23:40:00,99.98,99.99,99.97,99.97,52000000.0
2008-05-27 23:45:00,99.97,99.97,99.95,99.97,49600000.0
2008-05-27 23:50:00,99.97,99.98,99.96,99.97,18000000.0
2008-05-27 23:55:00,99.93,99.99,99.917,99.99,208500000.0
2008-05-28 00:00:00,99.99,99.99,99.95,99.96,202600000.0
2008-05-28 00:05:00,99.96,99.96,99.89,99.9,596100000.0
2008-05-28 00:10:00,99.9,99.905,99.89,99.9,89400000.0
2008-05-28 00:15:00,99.9,99.92,99.9,99.91,249400000.0
2008-05-28 00:20:00,99.9,99.92,99.89,99.895,452900000.0
2008-05-28 00:25:00,99.895,99.93,99.89,99.91,867900000.0
2008-05-28 00:30:00,99.91,99.93,99.88,99.91,527600000.0
2008-05-28 00:35:00,99.91,99.93,99.87,99.92,203800000.0
2008-05-28 00:40:00,99.893,99.93,99.88,99.895,629400000.0
2008-05-28 00:45:00,99.89,99.9,99.87,99.87,342600000.0
2008-05-28 00:50:00,99.875,99.9,99.838,99.874,352000000.0
2008-05-28 00:55:00,99.9,99.9,99.87,99.89,194500000.0
2008-05-28 01:00:00,99.89,99.89,99.817,99.88,477800000.0
2008-05-28 01:05:00,99.87,99.9,99.86,99.89,214900000.0
2008-05-28 01:10:00,99.89,99.9,99.89,99.9,139500000.0
2008-05-28 01:15:00,99.9,99.9,99.85,99.88,788200000.0
2008-05-28 01:20:00,99.88,99.9,99.87,99.88,313100000.0
2008-05-28 01:25:00,99.88,99.89,99.85,99.86,440200000.0
2008-05-28 01:30:00,99.86,99.87,99.83,99.84,316800000.0
2008-05-28 01:35:00,99.845,99.86,99.82,99.83,100900000.0
2008-05-28 01:40:00,99.83,99.905,99.825,99.9,156900000.0
2008-05-28 01:45:00,99.9,99.93,99.87,99.92,180400000.0
2008-05-28 01:50:00,99.925,99.93,99.89,99.89,123800000.0
2008-05-28 01:55:00,99.89,99.895,99.81,99.815,277600000.0
2008-05-28 02:00:00,99.82,99.83,99.775,99.81,483800000.0
2008-05-28 02:05:00,99.81,99.86,99.805,99.85,336700000.0
2008-05-28 02:10:00,99.85,99.87,99.82,99.865,190900000.0
2008-05-28 02:15:00,99.865,99.88,99.84,99.86,532600001.0
2008-05-28 02:20:00,99.86,99.88,99.845,99.85,135100000.0
2008-05-28 02:25:00,99.85,99.85,99.725,99.725,251000000.0
2008-05-28 02:30:00,99.73,99.755,99.705,99.72,601300000.0
2008-05-28 02:35:00,99.725,99.74,99.7,99.71,551200000.0
2008-05-28 02:40:00,99.715,99.76,99.675,99.695,589800000.0
2008-05-28 02:45:00,99.7,99.735,99.67,99.675,155900000.0
2008-05-28 02:50:00,99.665,99.72,99.665,99.68,780900001.0
2008-05-28 02:55:00,99.68,99.705,99.655,99.66,856100001.0
2008-05-28 03:00:00,99.665,99.675,99.61,99.62,1272099998.0
2008-05-28 03:05:00,99.62,99.67,99.62,99.645,1712199996.0
2008-05-28 03:10:00,99.65,99.66,99.6,99.615,482599999.0
2008-05-28 03:15:00,99.62,99.63,99.58,99.6,379488001.0
2008-05-28 03:20:00,99.6,99.63,99.58,99.62,591600001.0
2008-05-28 03:25:00,99.62,99.62,99.54,99.56,553904000.0
2008-05-28 03:30:00,99.565,99.61,99.56,99.61,439100000.0
2008-05-28 03:35:00,99.62,99.665,99.615,99.65,362100000.0
2008-05-28 03:40:00,99.65,99.66,99.62,99.635,313100000.0
2008-05-28 03:45:00,99.63,99.67,99.615,99.67,276700000.0
2008-05-28 03:50:00,99.665,99.73,99.665,99.715,341800000.0
2008-05-28 03:55:00,99.71,99.985,99.705,99.985,880599999.0
2008-05-28 04:00:00,99.995,99.995,99.835,99.845,681600000.0
2008-05-28 04:05:00,99.85,99.85,99.81,99.825,443200000.0
2008-05-28 04:10:00,99.82,99.865,99.81,99.86,376900000.0
2008-05-28 04:15:00,99.86,99.9,99.85,99.89,418400000.0
2008-05-28 04:20:00,99.89,99.945,99.875,99.925,92300000.0
2008-05-28 04:25:00,99.93,99.945,99.88,99.89,120300000.0
2008-05-28 04:30:00,99.9,99.965,99.88,99.965,255800000.0
2008-05-28 04:35:00,99.955,100.04,99.95,100.005,457200000.0
2008-05-28 04:40:00,100.005,100.02,99.975,99.995,223499999.0
2008-05-28 04:45:00,99.995,100.0,99.925,99.93,435899998.0
2008-05-28 04:50:00,99.93,99.965,99.925,99.95,429800000.0
2008-05-28 04:55:00,99.95,99.965,99.913,99.965,92900000.0
2008-05-28 05:00:00,99.965,99.98,99.932,99.97,45900000.0
2008-05-28 05:05:00,99.965,100.02,99.965,100.015,185600000.0
2008-05-28 05:10:00,100.015,100.02,99.97,99.985,492400000.0
2008-05-28 05:15:00,99.99,100.01,99.985,100.005,158600001.0
2008-05-28 05:20:00,100.0,100.01,99.93,99.93,270300002.0
2008-05-28 05:25:00,99.93,99.94,99.885,99.91,380100000.0
2008-05-28 05:30:00,99.91,99.91,99.86,99.885,489800001.0
2008-05-28 05:35:00,99.885,99.91,99.865,99.87,255100000.0
2008-05-28 05:40:00,99.87,99.91,99.865,99.88,465500001.0
2008-05-28 05:45:00,99.88,99.935,99.88,99.93,352900000.0
2008-05-28 05:50:00,99.93,99.95,99.93,99.945,521499999.0
2008-05-28 05:55:00,99.945,99.965,99.925,99.96,227800000.0
2008-05-28 06:00:00,99.96,99.985,99.94,99.975,399500000.0
2008-05-28 06:05:00,99.965,99.965,99.93,99.96,76500001.0
2008-05-28 06:10:00,99.96,99.98,99.94,99.965,59400000.0
2008-05-28 06:15:00,99.97,99.975,99.95,99.975,73000000.0
2008-05-28 06:20:00,99.975,99.985,99.915,99.915,117200000.0
2008-05-28 06:25:00,99.91,99.93,99.89,99.925,178700000.0
2008-05-28 06:30:00,99.925,99.955,99.915,99.945,137800000.0
2008-05-28 06:35:00,99.96,99.96,99.915,99.935,182300000.0
2008-05-28 06:40:00,99.935,99.94,99.91,99.925,205700000.0
2008-05-28 06:45:00,99.93,99.93,99.85,99.865,415400001.0
2008-05-28 06:50:00,99.87,99.92,99.86,99.88,802500003.0
2008-05-28 06:55:00,99.88,99.93,99.86,99.905,723100001.0
2008-05-28 07:00:00,99.91,99.915,99.86,99.86,373699999.0
2008-05-28 07:05:00,99.86,99.865,99.825,99.855,458600000.0
2008-05-28 07:10:00,99.86,99.88,99.84,99.865,304600000.0
2008-05-28 07:15:00,99.87,99.92,99.87,99.88,174700000.0
2008-05-28 07:20:00,99.88,99.91,99.86,99.875,408900000.0
2008-05-28 07:25:00,99.88,99.9,99.86,99.87,518700001.0
2008-05-28 07:30:00,99.865,99.92,99.86,99.88,565900000.0
2008-05-28 07:35:00,99.88,99.92,99.875,99.9,361900001.0
2008-05-28 07:40:00,99.9,99.92,99.88,99.89,589900000.0
2008-05-28 07:45:00,99.89,99.91,99.87,99.91,466500000.0
2008-05-28 07:50:00,99.915,99.98,99.9,99.96,505900001.0
2008-05-28 07:55:00,99.96,99.98,99.91,99.93,732500000.0
2008-05-28 08:00:00,99.93,99.96,99.88,99.88,613400000.0
2008-05-28 08:05:00,99.88,99.925,99.875,99.885,201400000.0
2008-05-28 08:10:00,99.885,99.91,99.845,99.88,1000100000.0
2008-05-28 08:15:00,99.885,99.97,99.88,99.96,95100000.0
2008-05-28 08:20:00,99.96,99.985,99.94,99.94,208300000.0
2008-05-28 08:25:00,99.94,99.94,99.875,99.92,416800000.0
2008-05-28 08:30:00,99.915,99.95,99.89,99.95,111800000.0
2008-05-28 08:35:00,99.955,100.03,99.94,100.01,107300000.0
2008-05-28 08:40:00,100.01,100.01,99.96,99.975,122000000.0
2008-05-28 08:45:00,99.975,100.005,99.95,100.0,54900000.0
2008-05-28 08:50:00,100.0,100.1,99.97,100.08,141200000.0
2008-05-28 08:55:00,100.08,100.09,100.035,100.06,94300000.0
2008-05-28 09:00:00,100.06,100.06,100.005,100.02,132000000.0
2008-05-28 09:05:00,100.02,100.03,99.94,99.97,85000000.0
2008-05-28 09:10:00,99.97,100.035,99.97,100.035,71100000.0
2008-05-28 09:15:00,100.035,100.09,100.01,100.02,158200000.0
2008-05-28 09:20:00,100.02,100.07,100.01,100.04,158600000.0
2008-05-28 09:25:00,100.04,100.085,100.02,100.065,185400000.0
2008-05-28 09:30:00,100.07,100.08,99.98,100.02,121600000.0
2008-05-28 09:35:00,100.02,100.05,99.995,100.01,127900000.0
2008-05-28 09:40:00,100.01,100.02,99.96,99.98,93000000.0
2008-05-28 09:45:00,99.98,99.99,99.925,99.94,73500000.0
2008-05-28 09:50:00,99.94,99.975,99.93,99.965,52900000.0
2008-05-28 09:55:00,99.965,100.01,99.96,99.98,68600000.0
2008-05-28 10:00:00,99.97,100.1,99.96,100.05,118400000.0
2008-05-28 10:05:00,100.045,100.065,100.0,100.025,179900000.0
2008-05-28 10:10:00,100.02,100.1,99.98,100.08,138200000.0
2008-05-28 10:15:00,100.07,100.15,100.035,100.085,179100000.0
2008-05-28 10:20:00,100.08,100.12,100.005,100.03,166200000.0
2008-05-28 10:25:00,100.03,100.09,100.0,100.055,137700000.0
2008-05-28 10:30:00,100.055,100.14,100.04,100.06,128000000.0
2008-05-28 10:35:00,100.065,100.105,100.03,100.035,136700000.0
2008-05-28 10:40:00,100.035,100.045,99.965,100.03,169700000.0
2008-05-28 10:45:00,100.035,100.075,100.02,100.035,149400000.0
2008-05-28 10:50:00,100.035,100.04,99.975,99.995,141800000.0
2008-05-28 10:55:00,99.995,100.005,99.96,99.97,113600000.0
2008-05-28 11:00:00,99.97,99.995,99.895,99.995,180600000.0
2008-05-28 11:05:00,99.995,99.995,99.935,99.975,233400000.0
2008-05-28 11:10:00,99.975,100.115,99.94,100.115,305400000.0
2008-05-28 11:15:00,100.115,100.135,100.07,100.115,232300000.0
2008-05-28 11:20:00,100.11,100.155,100.07,100.14,147400000.0
2008-05-28 11:25:00,100.14,100.185,100.05,100.165,168700000.0
2008-05-28 11:30:00,100.17,100.335,100.16,100.3,301300000.0
2008-05-28 11:35:00,100.3,100.3,100.235,100.28,100100000.0
2008-05-28 11:40:00,100.28,100.34,100.255,100.285,117300000.0
2008-05-28 11:45:00,100.285,100.31,100.235,100.265,97600000.0
2008-05-28 11:50:00,100.265,100.265,100.215,100.215,60400000.0
2008-05-28 11:55:00,100.22,100.285,100.22,100.255,31400000.0
2008-05-28 12:00:00,100.25,100.26,100.21,100.225,61300000.0
2008-05-28 12:05:00,100.23,100.315,100.225,100.3,79200000.0
2008-05-28 12:10:00,100.305,100.325,100.25,100.285,55900000.0
2008-05-28 12:15:00,100.285,100.305,100.225,100.23,93300000.0
2008-05-28 12:20:00,100.235,100.28,100.2,100.28,55600000.0
2008-05-28 12:25:00,100.285,100.285,100.245,100.245,52400000.0
2008-05-28 12:30:00,100.245,100.245,100.18,100.21,71500000.0
2008-05-28 12:35:00,100.215,100.22,100.16,100.18,58600000.0
2008-05-28 12:40:00,100.185,100.21,100.16,100.18,37800000.0
2008-05-28 12:45:00,100.175,100.21,100.155,100.195,45000000.0
2008-05-28 12:50:00,100.195,100.315,100.195,100.265,64400000.0
2008-05-28 12:55:00,100.265,100.28,100.215,100.225,39000000.0
2008-05-28 13:00:00,100.215,100.3,100.215,100.275,117700000.0
2008-05-28 13:05:00,100.275,100.325,100.26,100.265,100200000.0
2008-05-28 13:10:00,100.26,100.305,100.23,100.305,86700000.0
2008-05-28 13:15:00,100.295,100.32,100.255,100.275,161700000.0
2008-05-28 13:20:00,100.28,100.325,100.255,100.31,222600000.0
2008-05-28 13:25:00,100.305,100.37,100.285,100.34,140700000.0
2008-05-28 13:30:00,100.335,100.38,100.315,100.345,93700000.0
2008-05-28 13:35:00,100.35,100.435,100.35,100.435,98800000.0
2008-05-28 13:40:00,100.435,100.435,100.34,100.405,101800000.0
2008-05-28 13:45:00,100.405,100.44,100.375,100.415,90200000.0
2008-05-28 13:50:00,100.415,100.465,100.395,100.405,143600000.0
2008-05-28 13:55:00,100.405,100.435,100.375,100.415,138000000.0
2008-05-28 14:00:00,100.415,100.46,100.39,100.435,70900000.0
2008-05-28 14:05:00,100.43,100.485,100.43,100.455,39200000.0
2008-05-28 14:10:00,100.45,100.455,100.38,100.395,66700000.0
2008-05-28 14:15:00,100.395,100.485,100.38,100.48,89400000.0
2008-05-28 14:20:00,100.485,100.51,100.445,100.47,105000000.0
2008-05-28 14:25:00,100.465,100.475,100.37,100.37,168000000.0
2008-05-28 14:30:00,100.38,100.78,100.38,100.77,434000000.0
2008-05-28 14:35:00,100.765,100.8,100.615,100.665,301900000.0
2008-05-28 14:40:00,100.675,100.705,100.585,100.655,119100000.0
2008-05-28 14:45:00,100.665,100.7,100.635,100.7,153800000.0
2008-05-28 14:50:00,100.69,100.74,100.69,100.72,243200000.0
2008-05-28 14:55:00,100.72,100.75,100.67,100.69,208200000.0
2008-05-28 15:00:00,100.69,100.73,100.68,100.72,365000000.0
2008-05-28 15:05:00,100.72,100.73,100.69,100.72,258400000.0
2008-05-28 15:10:00,100.72,100.72,100.67,100.69,214300000.0
2008-05-28 15:15:00,100.69,100.72,100.69,100.69,295800000.0
2008-05-28 15:20:00,100.69,100.69,100.63,100.66,292900000.0
2008-05-28 15:25:00,100.66,100.68,100.62,100.62,288200000.0
2008-05-28 15:30:00,100.62,100.64,100.59,100.59,186200000.0
2008-05-28 15:35:00,100.59,100.66,100.52,100.66,336400000.0
2008-05-28 15:40:00,100.66,100.72,100.62,100.62,629300000.0
2008-05-28 15:45:00,100.62,100.63,100.61,100.62,320300000.0
2008-05-28 15:50:00,100.62,100.63,100.527,100.566,289700000.0
2008-05-28 15:55:00,100.6,100.67,100.6,100.66,449100000.0
2008-05-28 16:00:00,100.65,100.66,100.59,100.61,651000000.0
2008-05-28 16:05:00,100.61,100.64,100.56,100.61,602000000.0
2008-05-28 16:10:00,100.61,100.67,100.59,100.61,433300000.0
2008-05-28 16:15:00,100.61,100.63,100.48,100.49,727900000.0
2008-05-28 16:20:00,100.49,100.5,100.44,100.5,573100000.0
2008-05-28 16:25:00,100.5,100.52,100.47,100.47,332700000.0
2008-05-28 16:30:00,100.47,100.47,100.43,100.47,252200000.0
2008-05-28 16:35:00,100.47,100.57,100.47,100.56,376600000.0
2008-05-28 16:40:00,100.56,100.57,100.55,100.56,260600000.0
2008-05-28 16:45:00,100.56,100.57,100.56,100.57,495400000.0
2008-05-28 16:50:00,100.57,100.62,100.56,100.62,233300000.0
2008-05-28 16:55:00,100.62,100.76,100.62,100.73,341900000.0
2008-05-28 17:00:00,100.73,100.75,100.71,100.73,506900000.0
2008-05-28 17:05:00,100.73,100.77,100.68,100.75,533100000.0
2008-05-28 17:10:00,100.75,100.75,100.61,100.61,614700000.0
2008-05-28 17:15:00,100.61,100.62,100.59,100.59,120800000.0
2008-05-28 17:20:00,100.6,100.7,100.58,100.58,617300000.0
2008-05-28 17:25:00,100.58,100.65,100.58,100.65,221900000.0
2008-05-28 17:30:00,100.65,100.69,100.62,100.63,415600000.0
2008-05-28 17:35:00,100.63,100.67,100.63,100.63,336800000.0
2008-05-28 17:40:00,100.63,100.69,100.62,100.63,381600000.0
2008-05-28 17:45:00,100.63,100.68,100.63,100.65,470000000.0
2008-05-28 17:50:00,100.65,100.69,100.603,100.645,298600000.0
2008-05-28 17:55:00,100.69,100.72,100.65,100.66,356400000.0
2008-05-28 18:00:00,100.66,100.66,100.58,100.58,347300000.0
2008-05-28 18:05:00,100.58,100.62,100.55,100.55,201500000.0
2008-05-28 18:10:00,100.55,100.55,100.49,100.53,133300000.0
2008-05-28 18:15:00,100.53,100.61,100.53,100.59,230000000.0
2008-05-28 18:20:00,100.59,100.65,100.55,100.65,193100000.0
2008-05-28 18:25:00,100.65,100.68,100.603,100.68,104200000.0
2008-05-28 18:30:00,100.68,100.68,100.65,100.65,44200000.0
2008-05-28 18:35:00,100.65,100.67,100.62,100.67,139000000.0
2008-05-28 18:40:00,100.67,100.67,100.558,100.6,141700000.0
2008-05-28 18:45:00,100.613,100.65,100.6,100.6,81600000.0
2008-05-28 18:50:00,100.6,100.62,100.553,100.575,77500000.0
2008-05-28 18:55:00,100.62,100.63,100.6,100.62,59400000.0
2008-05-28 19:00:00,100.62,100.64,100.62,100.63,90700000.0
2008-05-28 19:05:00,100.63,100.72,100.63,100.71,158800000.0
2008-05-28 19:10:00,100.71,100.73,100.7,100.71,201600000.0
2008-05-28 19:15:00,100.71,100.82,100.71,100.75,225200000.0
2008-05-28 19:20:00,100.75,100.75,100.67,100.67,120000000.0
2008-05-28 19:25:00,100.67,100.73,100.67,100.71,166500000.0
2008-05-28 19:30:00,100.71,100.77,100.69,100.69,175700000.0
2008-05-28 19:35:00,100.69,100.69,100.606,100.66,247900000.0
2008-05-28 19:40:00,100.66,100.66,100.57,100.57,179500000.0
2008-05-28 19:45:00,100.57,100.58,100.57,100.57,69900000.0
2008-05-28 19:50:00,100.57,100.66,100.521,100.66,164400000.0
2008-05-28 19:55:00,100.66,100.67,100.58,100.67,165000000.0
2008-05-28 20:00:00,100.67,100.67,100.61,100.64,97100000.0
2008-05-28 20:05:00,100.64,100.67,100.64,100.67,104400000.0
2008-05-28 20:10:00,100.68,100.71,100.67,100.69,98100000.0
2008-05-28 20:15:00,100.69,100.69,100.64,100.66,62200000.0
2008-05-28 20:20:00,100.66,100.69,100.61,100.63,95200000.0
2008-05-28 20:25:00,100.63,100.64,100.562,100.63,102700000.0
2008-05-28 20:30:00,100.597,100.63,100.55,100.577,97700000.0
2008-05-28 20:35:00,100.63,100.7,100.63,100.68,190200000.0
2008-05-28 20:40:00,100.68,100.7,100.67,100.69,89000000.0
2008-05-28 20:45:00,100.69,100.72,100.68,100.68,164000000.0
2008-05-28 20:50:00,100.68,100.71,100.67,100.69,242100000.0
2008-05-28 20:55:00,100.69,100.72,100.67,100.67,177100000.0
2008-05-28 21:00:00,100.67,100.7,100.67,100.69,263500000.0
2008-05-28 21:05:00,100.69,100.69,100.67,100.67,176500000.0
2008-05-28 21:10:00,100.67,100.67,100.64,100.64,39200000.0
2008-05-28 21:15:00,100.64,100.67,100.565,100.67,117600000.0
2008-05-28 21:20:00,100.67,100.67,100.65,100.66,166100000.0
2008-05-28 21:25:00,100.66,100.72,100.66,100.71,224300000.0
2008-05-28 21:30:00,100.71,100.79,100.71,100.79,257300000.0
2008-05-28 21:35:00,100.78,100.79,100.74,100.74,81400000.0
2008-05-28 21:40:00,100.74,100.74,100.7,100.71,59400000.0
2008-05-28 21:45:00,100.646,100.74,100.626,100.74,122700000.0
2008-05-28 21:50:00,100.74,100.75,100.74,100.74,82800000.0
2008-05-28 21:55:00,100.74,100.8,100.74,100.79,115800000.0
2008-05-28 22:00:00,100.79,100.79,100.733,100.79,32500000.0
2008-05-28 22:05:00,100.79,100.79,100.74,100.74,82300000.0
2008-05-28 22:10:00,100.75,100.8,100.74,100.78,111400000.0
2008-05-28 22:15:00,100.78,100.78,100.78,100.78,18500000.0
2008-05-28 22:20:00,100.733,100.8,100.72,100.78,103500000.0
2008-05-28 22:25:00,100.78,100.8,100.78,100.79,63200000.0
2008-05-28 22:30:00,100.79,100.79,100.78,100.78,56300000.0
2008-05-28 22:35:00,100.78,100.78,100.686,100.742,73700000.0
2008-05-28 22:40:00,100.73,100.84,100.7,100.84,67100000.0
2008-05-28 22:45:00,100.83,100.83,100.82,100.82,15800000.0
2008-05-28 22:50:00,100.82,100.82,100.77,100.81,37200000.0
2008-05-28 22:55:00,100.81,100.81,100.73,100.81,21600000.0
2008-05-28 23:00:00,100.74,100.81,100.72,100.77,115500000.0
2008-05-28 23:05:00,100.77,100.77,100.714,100.73,27600000.0
2008-05-28 23:10:00,100.74,100.77,100.74,100.77,83900000.0
2008-05-28 23:15:00,100.77,100.77,100.7,100.7,156000000.0
2008-05-28 23:20:00,100.7,100.73,100.7,100.71,59200000.0
2008-05-28 23:25:00,100.7,100.72,100.682,100.72,53400000.0
2008-05-28 23:30:00,100.73,100.75,100.72,100.75,442099999.0
2008-05-28 23:35:00,100.76,100.76,100.709,100.738,463699999.0
2008-05-28 23:40:00,100.709,100.76,100.678,100.75,1182199998.0
2008-05-28 23:45:00,100.7,100.75,100.68,100.75,39000000.0
2008-05-28 23:50:00,100.69,100.731,100.675,100.694,1697000000.0
2008-05-28 23:55:00,100.75,100.75,100.68,100.7,61600000.0
2008-05-29 00:00:00,100.7,100.7,100.59,100.6,269400000.0
2008-05-29 00:05:00,100.6,100.64,100.6,100.63,124400000.0
2008-05-29 00:10:00,100.64,100.64,100.63,100.63,42600000.0
2008-05-29 00:15:00,100.64,100.66,100.61,100.66,73800000.0
2008-05-29 00:20:00,100.66,100.69,100.66,100.68,62400000.0
2008-05-29 00:25:00,100.68,100.75,100.68,100.75,226899998.0
2008-05-29 00:30:00,100.693,100.739,100.677,100.695,1381699993.0
2008-05-29 00:35:00,100.701,100.731,100.662,100.685,1001399997.0
2008-05-29 00:40:00,100.7,100.75,100.658,100.75,419399996.0
2008-05-29 00:45:00,100.689,100.75,100.664,100.715,866999996.0
2008-05-29 00:50:00,100.71,100.76,100.7,100.74,76300000.0
2008-05-29 00:55:00,100.75,100.76,100.7,100.7,250400000.0
2008-05-29 01:00:00,100.7,100.74,100.7,100.73,171800000.0
2008-05-29 01:05:00,100.73,100.75,100.7,100.7,206900000.0
2008-05-29 01:10:00,100.7,100.73,100.7,100.7,185800000.0
2008-05-29 01:15:00,100.632,100.7,100.61,100.7,309200000.0
2008-05-29 01:20:00,100.7,100.76,100.685,100.74,94400000.0
2008-05-29 01:25:00,100.74,100.78,100.735,100.775,155800000.0
2008-05-29 01:30:00,100.775,100.8,100.726,100.739,286100000.0
2008-05-29 01:35:00,100.737,100.79,100.72,100.79,469000002.0
2008-05-29 01:40:00,100.73,100.79,100.702,100.79,1269100000.0
2008-05-29 01:45:00,100.79,100.82,100.76,100.8,114300000.0
2008-05-29 01:50:00,100.8,100.82,100.8,100.8,127500000.0
2008-05-29 01:55:00,100.8,100.82,100.79,100.8,146800000.0
2008-05-29 02:00:00,100.8,100.85,100.8,100.835,229500000.0
2008-05-29 02:05:00,100.835,100.87,100.835,100.87,75900000.0
2008-05-29 02:10:00,100.87,100.875,100.78,100.825,208100000.0
2008-05-29 02:15:00,100.85,100.86,100.85,100.855,95600000.0
2008-05-29 02:20:00,100.85,100.875,100.85,100.87,68400000.0
2008-05-29 02:25:00,100.87,100.87,100.799,100.85,108900000.0
2008-05-29 02:30:00,100.85,100.88,100.85,100.87,137200000.0
2008-05-29 02:35:00,100.87,100.92,100.87,100.905,134200000.0
2008-05-29 02:40:00,100.91,100.92,100.89,100.9,240900000.0
2008-05-29 02:45:00,100.9,100.91,100.84,100.9,239000000.0
2008-05-29 02:50:00,100.9,100.935,100.9,100.92,295800000.0
2008-05-29 02:55:00,100.92,100.975,100.884,100.97,217200000.0
2008-05-29 03:00:00,100.975,100.98,100.91,100.94,164900000.0
2008-05-29 03:05:00,100.94,100.96,100.91,100.95,110100000.0
2008-05-29 03:10:00,100.945,100.99,100.94,100.985,251800000.0
2008-05-29 03:15:00,100.985,100.99,100.94,100.98,205800000.0
2008-05-29 03:20:00,100.975,101.005,100.97,100.985,169900000.0
2008-05-29 03:25:00,100.99,100.995,100.9,100.94,264500000.0
2008-05-29 03:30:00,100.94,100.94,100.71,100.83,508400000.0
2008-05-29 03:35:00,100.83,100.835,100.685,100.715,340300000.0
2008-05-29 03:40:00,100.715,100.755,100.705,100.74,230100000.0
2008-05-29 03:45:00,100.74,100.76,100.71,100.71,255800000.0
2008-05-29 03:50:00,100.71,100.77,100.7,100.77,177200000.0
2008-05-29 03:55:00,100.77,100.84,100.76,100.815,439200000.0
2008-05-29 04:00:00,100.81,100.835,100.8,100.81,195000000.0
2008-05-29 04:05:00,100.81,100.845,100.805,100.82,191100000.0
2008-05-29 04:10:00,100.82,100.82,100.795,100.795,74000000.0
2008-05-29 04:15:00,100.8,100.84,100.795,100.835,154100000.0
2008-05-29 04:20:00,100.84,100.87,100.82,100.86,230400000.0
2008-05-29 04:25:00,100.86,100.89,100.85,100.88,167300000.0
2008-05-29 04:30:00,100.875,100.895,100.86,100.86,79100000.0
2008-05-29 04:35:00,100.855,100.895,100.855,100.875,128700000.0
2008-05-29 04:40:00,100.88,100.895,100.87,100.885,48900000.0
2008-05-29 04:45:00,100.885,100.89,100.855,100.87,140600000.0
2008-05-29 04:50:00,100.88,100.895,100.86,100.89,94800000.0
2008-05-29 04:55:00,100.89,100.895,100.86,100.875,72600000.0
2008-05-29 05:00:00,100.885,100.895,100.83,100.83,120800000.0
2008-05-29 05:05:00,100.835,100.84,100.82,100.825,52400000.0
2008-05-29 05:10:00,100.82,100.825,100.81,100.815,49300000.0
2008-05-29 05:15:00,100.815,100.82,100.77,100.81,184300000.0
2008-05-29 05:20:00,100.81,100.84,100.8,100.805,146400000.0
2008-05-29 05:25:00,100.8,100.805,100.785,100.805,78700000.0
2008-05-29 05:30:00,100.8,100.805,100.77,100.775,180300000.0
2008-05-29 05:35:00,100.8,100.8,100.69,100.69,272200000.0
2008-05-29 05:40:00,100.69,100.7,100.67,100.69,251800000.0
2008-05-29 05:45:00,100.695,100.71,100.69,100.695,118300000.0
2008-05-29 05:50:00,100.705,100.715,100.62,100.62,316200000.0
2008-05-29 05:55:00,100.62,100.67,100.58,100.63,418100000.0
2008-05-29 06:00:00,100.63,100.69,100.62,100.68,237400000.0
2008-05-29 06:05:00,100.68,100.735,100.67,100.71,199100000.0
2008-05-29 06:10:00,100.72,100.74,100.69,100.73,260700000.0
2008-05-29 06:15:00,100.73,100.78,100.73,100.76,391100000.0
2008-05-29 06:20:00,100.76,100.78,100.76,100.76,152600000.0
2008-05-29 06:25:00,100.76,100.76,100.69,100.7,256500000.0
2008-05-29 06:30:00,100.7,100.71,100.66,100.7,112000001.0
2008-05-29 06:35:00,100.7,100.75,100.7,100.73,188700000.0
2008-05-29 06:40:00,100.73,100.745,100.71,100.74,163100000.0
2008-05-29 06:45:00,100.74,100.765,100.715,100.76,121600000.0
2008-05-29 06:50:00,100.76,100.76,100.715,100.73,349900000.0
2008-05-29 06:55:00,100.735,100.785,100.73,100.76,233700000.0
2008-05-29 07:00:00,100.73,100.76,100.71,100.72,141400000.0
2008-05-29 07:05:00,100.72,100.735,100.705,100.71,144400000.0
2008-05-29 07:10:00,100.71,100.73,100.7,100.71,79800000.0
2008-05-29 07:15:00,100.71,100.75,100.7,100.74,304299999.0
2008-05-29 07:20:00,100.74,100.755,100.725,100.755,69100000.0
2008-05-29 07:25:00,100.75,100.75,100.66,100.675,237700000.0
2008-05-29 07:30:00,100.68,100.71,100.625,100.71,344500000.0
2008-05-29 07:35:00,100.71,100.715,100.66,100.7,584000000.0
2008-05-29 07:40:00,100.7,100.79,100.7,100.79,592000000.0
2008-05-29 07:45:00,100.78,100.88,100.77,100.88,553700001.0
2008-05-29 07:50:00,100.85,100.94,100.82,100.94,653600000.0
2008-05-29 07:55:00,100.94,100.99,100.94,100.94,435000000.0
2008-05-29 08:00:00,100.94,100.94,100.83,100.84,438600000.0
2008-05-29 08:05:00,100.84,100.84,100.78,100.825,506900000.0
2008-05-29 08:10:00,100.83,100.865,100.74,100.795,464400000.0
2008-05-29 08:15:00,100.8,100.82,100.71,100.815,440300000.0
2008-05-29 08:20:00,100.81,100.825,100.765,100.77,370100000.0
2008-05-29 08:25:00,100.77,100.83,100.73,100.78,478600000.0
2008-05-29 08:30:00,100.78,100.8,100.75,100.76,311000000.0
2008-05-29 08:35:00,100.76,100.82,100.73,100.79,243300000.0
2008-05-29 08:40:00,100.79,100.8,100.74,100.75,207500000.0
2008-05-29 08:45:00,100.76,100.825,100.74,100.8,228700000.0
2008-05-29 08:50:00,100.805,100.92,100.76,100.92,230700000.0
2008-05-29 08:55:00,100.915,100.94,100.89,100.93,211000000.0
2008-05-29 09:00:00,100.92,100.985,100.91,100.925,291400000.0
2008-05-29 09:05:00,100.94,100.96,100.91,100.94,164100000.0
2008-05-29 09:10:00,100.94,100.96,100.9,100.94,276500000.0
2008-05-29 09:15:00,100.94,100.94,100.91,100.925,209400000.0
2008-05-29 09:20:00,100.925,101.0,100.925,100.99,166600000.0
2008-05-29 09:25:00,100.99,101.015,100.9,100.91,200100000.0
2008-05-29 09:30:00,100.91,100.99,100.91,100.96,222800000.0
2008-05-29 09:35:00,100.96,100.96,100.89,100.91,194900000.0
2008-05-29 09:40:00,100.915,100.96,100.89,100.92,124100000.0
2008-05-29 09:45:00,100.92,100.955,100.905,100.93,88300000.0
2008-05-29 09:50:00,100.92,100.965,100.89,100.915,111900000.0
2008-05-29 09:55:00,100.93,100.93,100.84,100.84,192700000.0
2008-05-29 10:00:00,100.84,101.035,100.84,101.01,179200000.0
2008-05-29 10:05:00,101.02,101.05,100.94,100.98,218800000.0
2008-05-29 10:10:00,100.97,101.02,100.96,101.0,162100000.0
2008-05-29 10:15:00,101.0,101.03,100.96,100.98,163900000.0
2008-05-29 10:20:00,100.98,101.05,100.905,100.94,209600000.0
2008-05-29 10:25:00,100.94,101.07,100.94,101.01,191900000.0
2008-05-29 10:30:00,101.01,101.03,100.9,100.92,282200000.0
2008-05-29 10:35:00,100.925,101.0,100.925,100.96,144300000.0
2008-05-29 10:40:00,100.96,100.99,100.885,100.98,157000000.0
2008-05-29 10:45:00,100.97,100.99,100.9,100.95,252100000.0
2008-05-29 10:50:00,100.95,100.96,100.89,100.95,176900000.0
2008-05-29 10:55:00,100.95,100.985,100.93,100.97,92700000.0
2008-05-29 11:00:00,100.97,101.03,100.94,101.0,98600000.0
2008-05-29 11:05:00,101.0,101.01,100.91,100.91,134400000.0
2008-05-29 11:10:00,100.91,100.94,100.91,100.91,150200000.0
2008-05-29 11:15:00,100.91,100.93,100.82,100.84,166500000.0
2008-05-29 11:20:00,100.84,100.87,100.84,100.84,77700000.0
2008-05-29 11:25:00,100.84,100.91,100.84,100.91,69500000.0
2008-05-29 11:30:00,100.91,100.92,100.81,100.825,114500000.0
2008-05-29 11:35:00,100.83,100.88,100.81,100.82,121100000.0
2008-05-29 11:40:00,100.82,100.865,100.785,100.85,68100000.0
2008-05-29 11:45:00,100.86,100.94,100.83,100.84,139700000.0
2008-05-29 11:50:00,100.835,100.885,100.82,100.86,114600000.0
2008-05-29 11:55:00,100.86,100.87,100.78,100.79,129100000.0
2008-05-29 12:00:00,100.79,100.85,100.78,100.845,144900000.0
2008-05-29 12:05:00,100.855,100.935,100.85,100.9,73900000.0
2008-05-29 12:10:00,100.905,100.92,100.85,100.87,127400000.0
2008-05-29 12:15:00,100.87,100.905,100.81,100.82,272500000.0
2008-05-29 12:20:00,100.82,100.835,100.78,100.79,179600000.0
2008-05-29 12:25:00,100.8,100.82,100.78,100.795,86400000.0
2008-05-29 12:30:00,100.79,100.825,100.785,100.81,43200000.0
2008-05-29 12:35:00,100.81,100.855,100.8,100.8,79900000.0
2008-05-29 12:40:00,100.8,100.835,100.8,100.81,148800000.0
2008-05-29 12:45:00,100.81,100.815,100.75,100.775,103900000.0
2008-05-29 12:50:00,100.77,100.8,100.77,100.79,112200000.0
2008-05-29 12:55:00,100.78,100.87,100.78,100.87,74500000.0
2008-05-29 13:00:00,100.86,100.935,100.85,100.935,98400000.0
2008-05-29 13:05:00,100.935,100.95,100.89,100.94,99400000.0
2008-05-29 13:10:00,100.94,100.995,100.9,100.975,147000000.0
2008-05-29 13:15:00,100.98,100.985,100.9,100.92,141400000.0
2008-05-29 13:20:00,100.93,100.93,100.89,100.9,113100000.0
2008-05-29 13:25:00,100.9,100.95,100.89,100.93,71700000.0
2008-05-29 13:30:00,100.93,100.96,100.9,100.92,167500000.0
2008-05-29 13:35:00,100.92,100.97,100.9,100.94,96200000.0
2008-05-29 13:40:00,100.92,100.975,100.92,100.97,117600000.0
2008-05-29 13:45:00,100.965,101.01,100.945,101.01,124400000.0
2008-05-29 13:50:00,101.0,101.01,100.94,100.94,187500000.0
2008-05-29 13:55:00,100.945,101.03,100.94,101.02,152700000.0
2008-05-29 14:00:00,101.015,101.02,100.92,100.93,245600000.0
2008-05-29 14:05:00,100.93,100.93,100.9,100.93,219300000.0
2008-05-29 14:10:00,100.92,100.98,100.92,100.975,150900000.0
2008-05-29 14:15:00,100.98,100.99,100.92,100.98,146500000.0
2008-05-29 14:20:00,100.98,100.995,100.92,100.925,120500000.0
2008-05-29 14:25:00,100.925,100.935,100.86,100.88,241400000.0
2008-05-29 14:30:00,100.88,101.02,100.745,100.9,421600000.0
2008-05-29 14:35:00,100.9,100.91,100.8,100.91,248300000.0
2008-05-29 14:40:00,100.91,100.95,100.84,100.93,178700000.0
2008-05-29 14:45:00,100.93,100.98,100.89,100.93,190400000.0
2008-05-29 14:50:00,100.93,100.98,100.85,100.95,153500000.0
2008-05-29 14:55:00,100.95,100.98,100.84,100.86,208800000.0
2008-05-29 15:00:00,100.855,100.99,100.82,100.96,254100000.0
2008-05-29 15:05:00,100.96,100.96,100.82,100.82,217100000.0
2008-05-29 15:10:00,100.82,100.855,100.79,100.79,180900000.0
2008-05-29 15:15:00,100.79,100.835,100.72,100.73,176900000.0
2008-05-29 15:20:00,100.73,100.73,100.66,100.675,126900000.0
2008-05-29 15:25:00,100.67,100.695,100.66,100.665,142300000.0
2008-05-29 15:30:00,100.665,100.725,100.66,100.665,139400000.0
2008-05-29 15:35:00,100.66,100.675,100.61,100.65,195500000.0
2008-05-29 15:40:00,100.65,100.66,100.59,100.65,190600000.0
2008-05-29 15:45:00,100.655,100.68,100.46,100.53,209200000.0
2008-05-29 15:50:00,100.525,100.57,100.49,100.51,167300000.0
2008-05-29 15:55:00,100.51,100.63,100.51,100.63,116500000.0
2008-05-29 16:00:00,100.64,100.69,100.62,100.66,234500000.0
2008-05-29 16:05:00,100.66,100.69,100.64,100.66,149800000.0
2008-05-29 16:10:00,100.66,100.66,100.55,100.58,216100000.0
2008-05-29 16:15:00,100.58,100.59,100.5,100.55,278700000.0
2008-05-29 16:20:00,100.55,100.64,100.44,100.63,215000000.0
2008-05-29 16:25:00,100.64,100.66,100.58,100.59,180700000.0
2008-05-29 16:30:00,100.59,100.71,100.51,100.7,376900000.0
2008-05-29 16:35:00,100.7,100.77,100.69,100.74,279300000.0
2008-05-29 16:40:00,100.73,100.85,100.725,100.82,294100000.0
2008-05-29 16:45:00,100.82,100.87,100.78,100.79,223800000.0
2008-05-29 16:50:00,100.8,100.86,100.79,100.82,181100000.0
2008-05-29 16:55:00,100.82,100.85,100.73,100.765,431100000.0
2008-05-29 17:00:00,100.76,100.91,100.75,100.86,271700000.0
2008-05-29 17:05:00,100.86,100.88,100.82,100.82,347000000.0
2008-05-29 17:10:00,100.82,100.87,100.82,100.87,267400000.0
2008-05-29 17:15:00,100.87,100.88,100.82,100.84,132700000.0
2008-05-29 17:20:00,100.84,100.865,100.81,100.865,165900000.0
2008-05-29 17:25:00,100.88,100.88,100.82,100.84,235900000.0
2008-05-29 17:30:00,100.84,100.86,100.78,100.81,258000000.0
2008-05-29 17:35:00,100.81,100.84,100.68,100.68,396300000.0
2008-05-29 17:40:00,100.68,100.72,100.66,100.68,187700000.0
2008-05-29 17:45:00,100.68,100.75,100.66,100.75,191100000.0
2008-05-29 17:50:00,100.74,100.75,100.69,100.73,211700000.0
2008-05-29 17:55:00,100.73,100.75,100.68,100.7,223300000.0
2008-05-29 18:00:00,100.7,100.74,100.68,100.68,118900000.0
2008-05-29 18:05:00,100.68,100.75,100.68,100.72,184100000.0
2008-05-29 18:10:00,100.72,100.75,100.7,100.705,68300000.0
2008-05-29 18:15:00,100.705,100.74,100.695,100.74,50500000.0
2008-05-29 18:20:00,100.74,100.79,100.73,100.75,29000000.0
2008-05-29 18:25:00,100.76,100.76,100.72,100.74,35000000.0
2008-05-29 18:30:00,100.74,100.83,100.74,100.81,66800000.0
2008-05-29 18:35:00,100.81,100.85,100.81,100.83,44900000.0
2008-05-29 18:40:00,100.83,100.84,100.77,100.78,186500000.0
2008-05-29 18:45:00,100.78,100.8,100.76,100.79,111400000.0
2008-05-29 18:50:00,100.795,100.81,100.78,100.79,46000000.0
2008-05-29 18:55:00,100.78,100.86,100.77,100.82,106000000.0
2008-05-29 19:00:00,100.82,100.96,100.81,100.96,88100000.0
2008-05-29 19:05:00,100.95,101.01,100.93,100.96,150600000.0
2008-05-29 19:10:00,100.955,100.99,100.93,100.95,78500000.0
2008-05-29 19:15:00,100.95,100.96,100.89,100.92,249300000.0
2008-05-29 19:20:00,100.92,100.97,100.89,100.96,135400000.0
2008-05-29 19:25:00,100.96,100.97,100.91,100.93,34400000.0
2008-05-29 19:30:00,100.94,101.0,100.91,100.95,82000000.0
2008-05-29 19:35:00,100.95,100.96,100.91,100.91,56800000.0
2008-05-29 19:40:00,100.91,100.91,100.88,100.89,196200000.0
2008-05-29 19:45:00,100.88,100.935,100.88,100.89,238300000.0
2008-05-29 19:50:00,100.89,100.9,100.86,100.88,236300000.0
2008-05-29 19:55:00,100.88,100.93,100.86,100.88,133000000.0
2008-05-29 20:00:00,100.89,100.91,100.88,100.89,52300000.0
2008-05-29 20:05:00,100.89,100.91,100.86,100.88,218800000.0
2008-05-29 20:10:00,100.88,100.96,100.87,100.94,36900000.0
2008-05-29 20:15:00,100.945,100.97,100.91,100.96,70400000.0
2008-05-29 20:20:00,100.96,100.99,100.91,100.97,86500000.0
2008-05-29 20:25:00,100.97,100.97,100.89,100.89,104200000.0
2008-05-29 20:30:00,100.89,100.92,100.89,100.9,98500000.0
2008-05-29 20:35:00,100.9,100.93,100.87,100.91,137300000.0
2008-05-29 20:40:00,100.91,100.95,100.87,100.94,132100000.0
2008-05-29 20:45:00,100.94,100.94,100.89,100.915,67800000.0
2008-05-29 20:50:00,100.91,100.98,100.9,100.9,149600000.0
2008-05-29 20:55:00,100.9,100.9,100.82,100.84,359700000.0
2008-05-29 21:00:00,100.82,100.86,100.79,100.79,178300000.0
2008-05-29 21:05:00,100.79,100.86,100.79,100.86,78400000.0
2008-05-29 21:10:00,100.87,100.89,100.81,100.82,96700000.0
2008-05-29 21:15:00,100.82,100.83,100.78,100.79,194500000.0
2008-05-29 21:20:00,100.79,100.84,100.79,100.8,136200000.0
2008-05-29 21:25:00,100.8,100.81,100.75,100.78,153800000.0
2008-05-29 21:30:00,100.78,100.81,100.78,100.78,84500000.0
2008-05-29 21:35:00,100.78,100.87,100.78,100.865,70700000.0
2008-05-29 21:40:00,100.86,100.87,100.83,100.85,50900000.0
2008-05-29 21:45:00,100.85,100.94,100.85,100.92,55800000.0
2008-05-29 21:50:00,100.92,100.95,100.9,100.91,63700000.0
2008-05-29 21:55:00,100.9,100.96,100.9,100.955,29500000.0
2008-05-29 22:00:00,100.95,100.97,100.9,100.97,56700000.0
2008-05-29 22:05:00,100.97,100.98,100.96,100.96,43700000.0
2008-05-29 22:10:00,100.96,100.97,100.96,100.96,15800000.0
2008-05-29 22:15:00,100.96,100.985,100.96,100.96,20000000.0
2008-05-29 22:20:00,100.96,100.96,100.91,100.92,21000000.0
2008-05-29 22:25:00,100.92,100.93,100.91,100.91,41900000.0
2008-05-29 22:30:00,100.91,100.925,100.88,100.89,116600000.0
2008-05-29 22:35:00,100.88,100.88,100.84,100.87,108500000.0
2008-05-29 22:40:00,100.87,100.91,100.87,100.87,36800000.0
2008-05-29 22:45:00,100.87,100.87,100.72,100.749,204400000.0
2008-05-29 22:50:00,100.79,100.85,100.79,100.82,94700000.0
2008-05-29 22:55:00,100.82,100.82,100.72,100.765,279899997.0
2008-05-29 23:00:00,100.76,100.8,100.737,100.79,124900000.0
2008-05-29 23:05:00,100.79,100.79,100.705,100.722,37700000.0
2008-05-29 23:10:00,100.79,100.8,100.79,100.79,14000000.0
2008-05-29 23:15:00,100.79,100.82,100.79,100.81,24900000.0
2008-05-29 23:20:00,100.83,100.85,100.82,100.82,18400000.0
2008-05-29 23:25:00,100.82,100.83,100.82,100.82,9000000.0
2008-05-29 23:30:00,100.82,100.86,100.801,100.82,132200000.0
2008-05-29 23:35:00,100.82,100.84,100.79,100.82,63300000.0
2008-05-29 23:40:00,100.82,100.82,100.79,100.79,100700000.0
2008-05-29 23:45:00,100.79,100.82,100.79,100.82,45300000.0
2008-05-29 23:50:00,100.805,100.84,100.805,100.82,24000000.0
2008-05-29 23:55:00,100.81,100.83,100.8,100.82,31600000.0
2008-05-30 00:00:00,100.82,100.89,100.82,100.87,105700000.0
2008-05-30 00:05:00,100.87,100.89,100.87,100.87,101800000.0
2008-05-30 00:10:00,100.87,100.9,100.87,100.89,44800000.0
2008-05-30 00:15:00,100.9,100.91,100.88,100.9,68200000.0
2008-05-30 00:20:00,100.9,100.91,100.87,100.87,190500000.0
2008-05-30 00:25:00,100.87,100.9,100.87,100.89,153400000.0
2008-05-30 00:30:00,100.89,100.91,100.89,100.89,174000000.0
2008-05-30 00:35:00,100.89,100.9,100.87,100.87,101400000.0
2008-05-30 00:40:00,100.87,100.88,100.87,100.87,97100000.0
2008-05-30 00:45:00,100.87,100.93,100.87,100.91,289800000.0
2008-05-30 00:50:00,100.91,100.95,100.88,100.88,462600000.0
2008-05-30 00:55:00,100.87,100.88,100.83,100.84,478600000.0
2008-05-30 01:00:00,100.84,100.9,100.84,100.87,186900000.0
2008-05-30 01:05:00,100.87,100.88,100.85,100.86,137100000.0
2008-05-30 01:10:00,100.86,100.88,100.85,100.88,176800000.0
2008-05-30 01:15:00,100.88,100.88,100.83,100.84,133800000.0
2008-05-30 01:20:00,100.84,100.87,100.83,100.87,177600000.0
2008-05-30 01:25:00,100.86,100.87,100.77,100.79,254500000.0
2008-05-30 01:30:00,100.79,100.885,100.79,100.845,192300000.0
2008-05-30 01:35:00,100.845,100.895,100.82,100.855,140100000.0
2008-05-30 01:40:00,100.855,100.885,100.84,100.85,108300000.0
2008-05-30 01:45:00,100.85,100.86,100.835,100.845,93200000.0
2008-05-30 01:50:00,100.845,100.92,100.845,100.88,199600000.0
2008-05-30 01:55:00,100.88,100.915,100.87,100.885,194500000.0
2008-05-30 02:00:00,100.89,100.93,100.875,100.92,222400000.0
2008-05-30 02:05:00,100.915,100.92,100.87,100.875,267100000.0
2008-05-30 02:10:00,100.88,100.965,100.87,100.94,265500000.0
2008-05-30 02:15:00,100.94,100.95,100.9,100.935,337200000.0
2008-05-30 02:20:00,100.94,100.97,100.93,100.96,126900000.0
2008-05-30 02:25:00,100.96,101.01,100.96,100.99,271000000.0
2008-05-30 02:30:00,100.99,101.025,100.99,101.01,239200000.0
2008-05-30 02:35:00,101.01,101.02,100.98,101.015,383200000.0
2008-05-30 02:40:00,101.015,101.035,100.96,100.96,382600000.0
2008-05-30 02:45:00,100.96,101.015,100.96,100.97,312600000.0
2008-05-30 02:50:00,100.97,101.01,100.92,100.925,313000000.0
2008-05-30 02:55:00,100.94,100.965,100.86,100.87,390500000.0
2008-05-30 03:00:00,100.87,100.93,100.85,100.86,647600000.0
2008-05-30 03:05:00,100.865,100.885,100.84,100.865,164000000.0
2008-05-30 03:10:00,100.865,100.88,100.84,100.85,329200000.0
2008-05-30 03:15:00,100.85,100.855,100.83,100.85,286200000.0
2008-05-30 03:20:00,100.84,100.875,100.82,100.83,271200000.0
2008-05-30 03:25:00,100.83,100.86,100.81,100.82,258300000.0
2008-05-30 03:30:00,100.81,100.82,100.75,100.785,429000000.0
2008-05-30 03:35:00,100.785,100.79,100.68,100.73,688000000.0
2008-05-30 03:40:00,100.73,100.76,100.72,100.74,355000000.0
2008-05-30 03:45:00,100.74,100.76,100.72,100.755,269300000.0
2008-05-30 03:50:00,100.755,100.81,100.755,100.78,183700000.0
2008-05-30 03:55:00,100.78,100.785,100.675,100.71,403600000.0
2008-05-30 04:00:00,100.71,100.73,100.68,100.7,413200000.0
2008-05-30 04:05:00,100.7,100.75,100.67,100.715,358300000.0
2008-05-30 04:10:00,100.72,100.745,100.71,100.73,161000000.0
2008-05-30 04:15:00,100.73,100.755,100.71,100.715,312100000.0
2008-05-30 04:20:00,100.71,100.74,100.705,100.73,240000000.0
2008-05-30 04:25:00,100.73,100.76,100.715,100.73,262800000.0
2008-05-30 04:30:00,100.73,100.75,100.71,100.74,154000000.0
2008-05-30 04:35:00,100.74,100.76,100.688,100.688,30400000.0
2008-05-30 04:40:00,100.75,100.77,100.75,100.75,65200000.0
2008-05-30 04:45:00,100.75,100.83,100.75,100.765,290200000.0
2008-05-30 04:50:00,100.775,100.78,100.73,100.74,482200000.0
2008-05-30 04:55:00,100.74,100.8,100.72,100.785,412500000.0
2008-05-30 05:00:00,100.79,100.82,100.78,100.805,147100000.0
2008-05-30 05:05:00,100.8,100.81,100.74,100.755,276700000.0
2008-05-30 05:10:00,100.755,100.76,100.715,100.76,172900000.0
2008-05-30 05:15:00,100.76,100.76,100.72,100.74,298100000.0
2008-05-30 05:20:00,100.74,100.76,100.72,100.74,204800000.0
2008-05-30 05:25:00,100.74,100.77,100.74,100.76,116000000.0
2008-05-30 05:30:00,100.76,100.78,100.73,100.75,260000000.0
2008-05-30 05:35:00,100.75,100.75,100.715,100.73,186500000.0
2008-05-30 05:40:00,100.74,100.77,100.73,100.75,186200000.0
2008-05-30 05:45:00,100.75,100.76,100.695,100.743,352100000.0
2008-05-30 05:50:00,100.75,100.77,100.75,100.75,273000000.0
2008-05-30 05:55:00,100.75,100.76,100.74,100.745,296500000.0
2008-05-30 06:00:00,100.75,100.77,100.74,100.74,158300000.0
2008-05-30 06:05:00,100.74,100.77,100.72,100.75,201700000.0
2008-05-30 06:10:00,100.75,100.77,100.74,100.76,139500000.0
2008-05-30 06:15:00,100.775,100.825,100.765,100.79,173800000.0
2008-05-30 06:20:00,100.79,100.8,100.77,100.78,253900000.0
2008-05-30 06:25:00,100.79,100.83,100.79,100.81,97500000.0
2008-05-30 06:30:00,100.8,100.86,100.8,100.83,97200000.0
2008-05-30 06:35:00,100.83,100.875,100.82,100.87,79600000.0
2008-05-30 06:40:00,100.87,100.89,100.87,100.87,149500000.0
2008-05-30 06:45:00,100.87,100.87,100.87,100.87,76300000.0
2008-05-30 06:50:00,100.87,100.87,100.79,100.82,265800000.0
2008-05-30 06:55:00,100.82,100.82,100.745,100.77,306400000.0
2008-05-30 07:00:00,100.77,100.82,100.75,100.79,199700000.0
2008-05-30 07:05:00,100.795,100.81,100.785,100.79,86500000.0
2008-05-30 07:10:00,100.79,100.8,100.76,100.765,186500000.0
2008-05-30 07:15:00,100.765,100.81,100.765,100.79,335000000.0
2008-05-30 07:20:00,100.79,100.8,100.68,100.74,538000000.0
2008-05-30 07:25:00,100.74,100.76,100.7,100.74,423700000.0
2008-05-30 07:30:00,100.74,100.76,100.72,100.72,461100000.0
2008-05-30 07:35:00,100.72,100.76,100.7,100.75,345500000.0
2008-05-30 07:40:00,100.75,100.78,100.725,100.77,327100000.0
2008-05-30 07:45:00,100.77,100.77,100.68,100.71,401300000.0
2008-05-30 07:50:00,100.71,100.73,100.69,100.69,314400000.0
2008-05-30 07:55:00,100.69,100.72,100.66,100.715,162500000.0
2008-05-30 08:00:00,100.725,100.75,100.65,100.74,428000000.0
2008-05-30 08:05:00,100.735,100.78,100.67,100.72,446800000.0
2008-05-30 08:10:00,100.725,100.78,100.7,100.75,378800000.0
2008-05-30 08:15:00,100.75,100.77,100.69,100.725,300400000.0
2008-05-30 08:20:00,100.725,100.76,100.685,100.735,473500000.0
2008-05-30 08:25:00,100.735,100.745,100.65,100.67,290900000.0
2008-05-30 08:30:00,100.67,100.72,100.65,100.7,213800000.0
2008-05-30 08:35:00,100.7,100.73,100.65,100.67,175800000.0
2008-05-30 08:40:00,100.67,100.69,100.61,100.67,292300000.0
2008-05-30 08:45:00,100.67,100.69,100.62,100.67,243400000.0
2008-05-30 08:50:00,100.67,100.67,100.64,100.65,217400000.0
2008-05-30 08:55:00,100.65,100.7,100.63,100.69,162700000.0
2008-05-30 09:00:00,100.69,100.73,100.65,100.66,264100000.0
2008-05-30 09:05:00,100.66,100.72,100.64,100.66,368500000.0
2008-05-30 09:10:00,100.66,100.66,100.58,100.6,316400000.0
2008-05-30 09:15:00,100.59,100.62,100.54,100.57,314400000.0
2008-05-30 09:20:00,100.57,100.65,100.52,100.62,276400000.0
2008-05-30 09:25:00,100.62,100.67,100.56,100.57,316900000.0
2008-05-30 09:30:00,100.57,100.65,100.55,100.63,143700000.0
2008-05-30 09:35:00,100.63,100.71,100.63,100.69,212200000.0
2008-05-30 09:40:00,100.69,100.73,100.67,100.7,250400000.0
2008-05-30 09:45:00,100.7,100.7,100.66,100.68,113700000.0
2008-05-30 09:50:00,100.68,100.71,100.66,100.67,87600000.0
2008-05-30 09:55:00,100.68,100.68,100.65,100.67,124300000.0
2008-05-30 10:00:00,100.67,100.73,100.67,100.7,137500000.0
2008-05-30 10:05:00,100.7,100.75,100.7,100.73,135300000.0
2008-05-30 10:10:00,100.73,100.77,100.65,100.66,211600000.0
2008-05-30 10:15:00,100.66,100.72,100.65,100.69,222000000.0
2008-05-30 10:20:00,100.69,100.7,100.65,100.66,208400000.0
2008-05-30 10:25:00,100.67,100.69,100.63,100.63,191200000.0
2008-05-30 10:30:00,100.63,100.65,100.61,100.63,342700000.0
2008-05-30 10:35:00,100.63,100.64,100.6,100.63,108200000.0
2008-05-30 10:40:00,100.63,100.66,100.62,100.64,153400000.0
2008-05-30 10:45:00,100.64,100.65,100.59,100.64,227300000.0
2008-05-30 10:50:00,100.63,100.66,100.6,100.61,176800000.0
2008-05-30 10:55:00,100.6,100.65,100.59,100.61,204700000.0
2008-05-30 11:00:00,100.61,100.7,100.61,100.69,116300000.0
2008-05-30 11:05:00,100.69,100.77,100.68,100.72,187600000.0
2008-05-30 11:10:00,100.72,100.765,100.7,100.71,194800000.0
2008-05-30 11:15:00,100.71,100.72,100.67,100.68,170700000.0
2008-05-30 11:20:00,100.68,100.77,100.67,100.725,207600000.0
2008-05-30 11:25:00,100.73,100.83,100.73,100.8,212400000.0
2008-05-30 11:30:00,100.8,100.8,100.76,100.78,232200000.0
2008-05-30 11:35:00,100.78,100.83,100.77,100.79,225100000.0
2008-05-30 11:40:00,100.79,100.8,100.75,100.78,107400000.0
2008-05-30 11:45:00,100.78,100.83,100.76,100.82,163300000.0
2008-05-30 11:50:00,100.83,100.835,100.76,100.83,168900000.0
2008-05-30 11:55:00,100.83,100.835,100.76,100.76,177500000.0
2008-05-30 12:00:00,100.76,100.78,100.715,100.73,95300000.0
2008-05-30 12:05:00,100.73,100.755,100.69,100.71,222800000.0
2008-05-30 12:10:00,100.71,100.77,100.68,100.77,142500000.0
2008-05-30 12:15:00,100.77,100.89,100.76,100.85,228900000.0
2008-05-30 12:20:00,100.85,100.855,100.81,100.82,125700000.0
2008-05-30 12:25:00,100.83,100.88,100.81,100.87,148700000.0
2008-05-30 12:30:00,100.87,100.91,100.85,100.87,218900000.0
2008-05-30 12:35:00,100.88,100.93,100.87,100.905,184500000.0
2008-05-30 12:40:00,100.9,100.94,100.885,100.94,140800000.0
2008-05-30 12:45:00,100.94,100.99,100.905,100.905,228600000.0
2008-05-30 12:50:00,100.91,100.95,100.9,100.94,170200000.0
2008-05-30 12:55:00,100.94,100.97,100.91,100.94,216700000.0
2008-05-30 13:00:00,100.94,100.98,100.91,100.945,215400000.0
2008-05-30 13:05:00,100.945,101.0,100.93,100.96,200400000.0
2008-05-30 13:10:00,100.96,100.985,100.93,100.965,122400000.0
2008-05-30 13:15:00,100.97,100.99,100.89,100.93,248200000.0
2008-05-30 13:20:00,100.93,100.98,100.9,100.95,292400000.0
2008-05-30 13:25:00,100.96,100.99,100.95,100.97,110000000.0
2008-05-30 13:30:00,100.97,100.99,100.95,100.96,227000000.0
2008-05-30 13:35:00,100.96,101.0,100.96,101.0,207600000.0
2008-05-30 13:40:00,101.0,101.01,100.97,100.995,170300000.0
2008-05-30 13:45:00,100.995,101.0,100.98,100.995,173800000.0
2008-05-30 13:50:00,101.0,101.01,100.96,100.96,191300000.0
2008-05-30 13:55:00,100.96,100.97,100.94,100.97,149000000.0
2008-05-30 14:00:00,100.97,100.97,100.91,100.94,193900000.0
2008-05-30 14:05:00,100.94,100.98,100.94,100.965,200000000.0
2008-05-30 14:10:00,100.965,101.0,100.92,101.0,202800000.0
2008-05-30 14:15:00,101.0,101.01,100.96,100.99,215900000.0
2008-05-30 14:20:00,100.99,101.0,100.97,100.99,146900000.0
2008-05-30 14:25:00,100.99,101.045,100.96,101.0,99900000.0
2008-05-30 14:30:00,101.0,101.05,100.96,101.0,304100000.0
2008-05-30 14:35:00,100.995,101.0,100.84,100.84,334650000.0
2008-05-30 14:40:00,100.84,100.86,100.74,100.79,375500000.0
2008-05-30 14:45:00,100.79,100.8,100.62,100.69,499600000.0
2008-05-30 14:50:00,100.69,100.72,100.57,100.63,322800000.0
2008-05-30 14:55:00,100.63,100.66,100.61,100.65,194000000.0
2008-05-30 15:00:00,100.65,100.65,100.55,100.61,223200000.0
2008-05-30 15:05:00,100.61,100.68,100.6,100.67,218400000.0
2008-05-30 15:10:00,100.67,100.69,100.61,100.65,239300000.0
2008-05-30 15:15:00,100.65,100.73,100.65,100.73,324660000.0
2008-05-30 15:20:00,100.73,100.77,100.71,100.76,360000000.0
2008-05-30 15:25:00,100.77,100.77,100.69,100.72,476500000.0
2008-05-30 15:30:00,100.71,100.76,100.69,100.695,393800000.0
2008-05-30 15:35:00,100.69,100.77,100.69,100.72,243600000.0
2008-05-30 15:40:00,100.72,100.75,100.67,100.7,317100000.0
2008-05-30 15:45:00,100.7,100.73,100.59,100.59,411600000.0
2008-05-30 15:50:00,100.595,100.66,100.575,100.625,312600000.0
2008-05-30 15:55:00,100.625,100.64,100.55,100.58,432200000.0
2008-05-30 16:00:00,100.59,100.63,100.53,100.54,361100000.0
2008-05-30 16:05:00,100.54,100.57,100.47,100.5,553000000.0
2008-05-30 16:10:00,100.5,100.61,100.49,100.575,392000000.0
2008-05-30 16:15:00,100.57,100.7,100.57,100.68,317900000.0
2008-05-30 16:20:00,100.68,100.75,100.66,100.745,282800000.0
2008-05-30 16:25:00,100.745,100.75,100.69,100.715,371800000.0
2008-05-30 16:30:00,100.71,100.725,100.61,100.63,542100000.0
2008-05-30 16:35:00,100.62,100.66,100.6,100.64,621900000.0
2008-05-30 16:40:00,100.63,100.74,100.63,100.71,578300000.0
2008-05-30 16:45:00,100.71,100.71,100.56,100.58,562000000.0
2008-05-30 16:50:00,100.58,100.63,100.56,100.585,369500000.0
2008-05-30 16:55:00,100.595,100.675,100.56,100.61,494100000.0
2008-05-30 17:00:00,100.605,100.73,100.605,100.7,430900000.0
2008-05-30 17:05:00,100.7,100.71,100.635,100.66,286000000.0
2008-05-30 17:10:00,100.66,100.68,100.62,100.64,507800000.0
2008-05-30 17:15:00,100.64,100.73,100.63,100.73,351300000.0
2008-05-30 17:20:00,100.73,100.75,100.65,100.71,435000000.0
2008-05-30 17:25:00,100.71,100.73,100.65,100.65,403700000.0
2008-05-30 17:30:00,100.65,100.72,100.63,100.71,412300000.0
2008-05-30 17:35:00,100.71,100.73,100.67,100.68,277600000.0
2008-05-30 17:40:00,100.68,100.77,100.68,100.7,230500000.0
2008-05-30 17:45:00,100.7,100.715,100.67,100.67,327800000.0
2008-05-30 17:50:00,100.67,100.77,100.66,100.725,441500000.0
2008-05-30 17:55:00,100.725,100.75,100.7,100.72,265500000.0
2008-05-30 18:00:00,100.72,100.72,100.65,100.67,251400000.0
2008-05-30 18:05:00,100.67,100.67,100.58,100.65,212800000.0
2008-05-30 18:10:00,100.64,100.66,100.59,100.635,225400000.0
2008-05-30 18:15:00,100.635,100.66,100.62,100.66,112200000.0
2008-05-30 18:20:00,100.655,100.77,100.65,100.71,177300000.0
2008-05-30 18:25:00,100.7,100.71,100.67,100.69,126300000.0
2008-05-30 18:30:00,100.69,100.76,100.69,100.75,79300000.0
2008-05-30 18:35:00,100.76,100.78,100.74,100.75,131000000.0
2008-05-30 18:40:00,100.75,100.78,100.74,100.76,67200000.0
2008-05-30 18:45:00,100.765,100.84,100.765,100.82,64300000.0
2008-05-30 18:50:00,100.82,100.84,100.785,100.795,125500000.0
2008-05-30 18:55:00,100.79,100.82,100.77,100.81,124800000.0
2008-05-30 19:00:00,100.81,100.83,100.8,100.83,55700000.0
2008-05-30 19:05:00,100.82,100.83,100.755,100.755,99800000.0
2008-05-30 19:10:00,100.755,100.76,100.71,100.76,126000000.0
2008-05-30 19:15:00,100.755,100.77,100.745,100.755,82000000.0
2008-05-30 19:20:00,100.755,100.795,100.74,100.78,42300000.0
2008-05-30 19:25:00,100.78,100.78,100.74,100.745,36600000.0
2008-05-30 19:30:00,100.745,100.76,100.72,100.72,81400000.0
2008-05-30 19:35:00,100.725,100.76,100.715,100.75,63000000.0
2008-05-30 19:40:00,100.75,100.775,100.71,100.72,139300000.0
2008-05-30 19:45:00,100.72,100.77,100.71,100.74,135800000.0
2008-05-30 19:50:00,100.74,100.745,100.71,100.71,126400000.0
2008-05-30 19:55:00,100.71,100.75,100.71,100.725,73800000.0
2008-05-30 20:00:00,100.725,100.725,100.68,100.69,151900000.0
2008-05-30 20:05:00,100.7,100.73,100.67,100.71,120100000.0
2008-05-30 20:10:00,100.7,100.76,100.69,100.76,95200000.0
2008-05-30 20:15:00,100.76,100.76,100.67,100.76,131800000.0
2008-05-30 20:20:00,100.76,100.77,100.73,100.74,80500000.0
2008-05-30 20:25:00,100.74,100.76,100.71,100.71,64600000.0
2008-05-30 20:30:00,100.71,100.75,100.69,100.73,73100000.0
2008-05-30 20:35:00,100.73,100.74,100.71,100.74,77600000.0
2008-05-30 20:40:00,100.735,100.8,100.735,100.78,100100000.0
2008-05-30 20:45:00,100.78,100.79,100.74,100.75,142500000.0
2008-05-30 20:50:00,100.745,100.8,100.74,100.8,111800000.0
2008-05-30 20:55:00,100.8,100.89,100.78,100.84,260900000.0
2008-05-30 21:00:00,100.84,100.84,100.8,100.83,161500000.0
2008-05-30 21:05:00,100.83,100.88,100.8,100.8,125900000.0
2008-05-30 21:10:00,100.8,100.8,100.78,100.8,60400000.0
2008-05-30 21:15:00,100.8,100.8,100.76,100.79,88500000.0
2008-05-30 21:20:00,100.79,100.8,100.76,100.8,82200000.0
2008-05-30 21:25:00,100.795,100.82,100.77,100.81,88600000.0
2008-05-30 21:30:00,100.81,100.81,100.77,100.79,58800000.0
2008-05-30 21:35:00,100.78,100.78,100.76,100.76,100500000.0
2008-05-30 21:40:00,100.76,100.76,100.72,100.74,65400000.0
2008-05-30 21:45:00,100.74,100.75,100.735,100.75,85100000.0
2008-05-30 21:50:00,100.75,100.76,100.72,100.76,74800000.0
2008-05-30 21:55:00,100.755,100.76,100.73,100.74,117600000.0
2008-05-30 22:00:00,100.74,100.79,100.735,100.77,65100000.0
2008-05-30 22:05:00,100.76,100.78,100.76,100.77,40900000.0
2008-05-30 22:10:00,100.77,100.79,100.76,100.76,102800000.0
2008-05-30 22:15:00,100.76,100.95,100.76,100.86,380500000.0
2008-05-30 22:20:00,100.85,100.87,100.81,100.81,231800000.0
2008-05-30 22:25:00,100.81,100.82,100.79,100.8,156100000.0
2008-05-30 22:30:00,100.8,100.81,100.77,100.81,174100000.0
2008-05-30 22:35:00,100.79,100.79,100.77,100.79,353800000.0
2008-05-30 22:40:00,100.79,100.86,100.77,100.85,257500000.0
2008-05-30 22:45:00,100.85,100.91,100.85,100.9,254000000.0
2008-05-30 22:50:00,100.9,100.94,100.89,100.89,181200000.0
2008-05-30 22:55:00,100.89,100.89,100.85,100.89,204300000.0
2008-06-01 23:00:00,100.265,100.37,100.265,100.37,236000000.0
2008-06-01 23:05:00,100.325,100.42,100.325,100.42,219900000.0
2008-06-01 23:10:00,100.43,100.59,100.43,100.59,206800000.0
2008-06-01 23:15:00,100.58,100.66,100.57,100.61,357100000.0
2008-06-01 23:20:00,100.61,100.65,100.56,100.56,125000000.0
2008-06-01 23:25:00,100.56,100.56,100.51,100.52,81800000.0
2008-06-01 23:30:00,100.53,100.55,100.5,100.51,216200000.0
2008-06-01 23:35:00,100.51,100.53,100.48,100.53,104800000.0
2008-06-01 23:40:00,100.52,100.54,100.49,100.51,85200000.0
2008-06-01 23:45:00,100.52,100.52,100.46,100.5,139500000.0
2008-06-01 23:50:00,100.706,100.712,100.5,100.52,501999999.0
2008-06-01 23:55:00,100.52,100.53,100.475,100.48,34500000.0
2008-06-02 00:00:00,100.475,100.53,100.43,100.46,270600000.0
2008-06-02 00:05:00,100.455,100.49,100.435,100.475,75400000.0
2008-06-02 00:10:00,100.485,100.545,100.45,100.53,175400000.0
2008-06-02 00:15:00,100.525,100.56,100.49,100.54,195000000.0
2008-06-02 00:20:00,100.54,100.57,100.48,100.48,174200000.0
2008-06-02 00:25:00,100.49,100.52,100.48,100.51,95500000.0
2008-06-02 00:30:00,100.51,100.61,100.51,100.61,97700000.0
2008-06-02 00:35:00,100.61,100.61,100.57,100.59,179500000.0
2008-06-02 00:40:00,100.546,100.61,100.546,100.59,407900000.0
2008-06-02 00:45:00,100.59,100.59,100.57,100.59,69000000.0
2008-06-02 00:50:00,100.59,100.62,100.59,100.62,327900000.0
2008-06-02 00:55:00,100.62,100.64,100.6,100.6,215600000.0
2008-06-02 01:00:00,100.6,100.61,100.59,100.6,201300000.0
2008-06-02 01:05:00,100.6,100.64,100.6,100.61,61800000.0
2008-06-02 01:10:00,100.61,100.64,100.59,100.61,195500000.0
2008-06-02 01:15:00,100.6,100.63,100.59,100.61,108000000.0
2008-06-02 01:20:00,100.6,100.63,100.59,100.62,79000000.0
2008-06-02 01:25:00,100.62,100.65,100.61,100.63,140700000.0
2008-06-02 01:30:00,100.63,100.72,100.62,100.69,545200000.0
2008-06-02 01:35:00,100.69,100.7,100.64,100.68,533500000.0
2008-06-02 01:40:00,100.68,100.7,100.64,100.68,202600000.0
2008-06-02 01:45:00,100.68,100.72,100.66,100.66,240100000.0
2008-06-02 01:50:00,100.65,100.69,100.64,100.69,187800000.0
2008-06-02 01:55:00,100.68,100.7,100.66,100.68,277200000.0
2008-06-02 02:00:00,100.68,100.74,100.66,100.7,458500000.0
2008-06-02 02:05:00,100.7,100.7,100.62,100.63,351900000.0
2008-06-02 02:10:00,100.63,100.67,100.62,100.67,194700000.0
2008-06-02 02:15:00,100.67,100.71,100.65,100.67,402000000.0
2008-06-02 02:20:00,100.67,100.68,100.61,100.65,389300000.0
2008-06-02 02:25:00,100.65,100.67,100.59,100.61,454700000.0
2008-06-02 02:30:00,100.61,100.62,100.57,100.58,305900000.0
2008-06-02 02:35:00,100.58,100.59,100.53,100.58,544500000.0
2008-06-02 02:40:00,100.58,100.58,100.53,100.56,462400000.0
2008-06-02 02:45:00,100.56,100.62,100.56,100.59,244300000.0
2008-06-02 02:50:00,100.59,100.63,100.55,100.55,594200000.0
2008-06-02 02:55:00,100.55,100.59,100.52,100.55,579000000.0
2008-06-02 03:00:00,100.55,100.61,100.515,100.6,615900000.0
2008-06-02 03:05:00,100.6,100.61,100.58,100.6,497600000.0
2008-06-02 03:10:00,100.6,100.62,100.54,100.58,682500000.0
2008-06-02 03:15:00,100.58,100.62,100.56,100.62,697200000.0
2008-06-02 03:20:00,100.62,100.63,100.58,100.61,535600000.0
2008-06-02 03:25:00,100.61,100.675,100.61,100.64,428200000.0
2008-06-02 03:30:00,100.64,100.64,100.205,100.45,989900000.0
2008-06-02 03:35:00,100.45,100.49,100.39,100.45,395900000.0
2008-06-02 03:40:00,100.45,100.46,100.4,100.44,396300000.0
2008-06-02 03:45:00,100.44,100.52,100.43,100.47,347600000.0
2008-06-02 03:50:00,100.47,100.5,100.47,100.5,305600000.0
2008-06-02 03:55:00,100.5,100.52,100.47,100.5,376200000.0
2008-06-02 04:00:00,100.5,100.51,100.47,100.49,311800000.0
2008-06-02 04:05:00,100.49,100.53,100.48,100.53,85300000.0
2008-06-02 04:10:00,100.52,100.52,100.445,100.45,202000000.0
2008-06-02 04:15:00,100.45,100.45,100.38,100.395,173500000.0
2008-06-02 04:20:00,100.4,100.41,100.35,100.38,321000000.0
2008-06-02 04:25:00,100.38,100.42,100.37,100.41,172300000.0
2008-06-02 04:30:00,100.42,100.42,100.4,100.41,88500000.0
2008-06-02 04:35:00,100.41,100.44,100.41,100.42,116700000.0
2008-06-02 04:40:00,100.41,100.45,100.41,100.42,157800000.0
2008-06-02 04:45:00,100.42,100.42,100.39,100.41,182100000.0
2008-06-02 04:50:00,100.41,100.43,100.4,100.43,60800000.0
2008-06-02 04:55:00,100.43,100.43,100.405,100.42,20500000.0
2008-06-02 05:00:00,100.42,100.44,100.4,100.4,41400000.0
2008-06-02 05:05:00,100.4,100.44,100.4,100.42,48300000.0
2008-06-02 05:10:00,100.41,100.43,100.39,100.4,15100000.0
2008-06-02 05:15:00,100.4,100.42,100.38,100.4,44500000.0
2008-06-02 05:20:00,100.4,100.42,100.37,100.38,38900000.0
2008-06-02 05:25:00,100.38,100.41,100.37,100.38,65600000.0
2008-06-02 05:30:00,100.38,100.48,100.38,100.47,95700000.0
2008-06-02 05:35:00,100.47,100.49,100.42,100.45,111900000.0
2008-06-02 05:40:00,100.46,100.46,100.44,100.45,154000000.0
2008-06-02 05:45:00,100.45,100.45,100.37,100.38,201100000.0
2008-06-02 05:50:00,100.37,100.43,100.37,100.42,434300000.0
2008-06-02 05:55:00,100.42,100.42,100.355,100.355,174900000.0
2008-06-02 06:00:00,100.355,100.43,100.33,100.42,389300000.0
2008-06-02 06:05:00,100.42,100.42,100.39,100.41,212800000.0
2008-06-02 06:10:00,100.41,100.47,100.4,100.46,348600000.0
2008-06-02 06:15:00,100.455,100.49,100.425,100.43,852400000.0
2008-06-02 06:20:00,100.43,100.45,100.4,100.41,463800000.0
2008-06-02 06:25:00,100.42,100.46,100.41,100.43,459000000.0
2008-06-02 06:30:00,100.43,100.49,100.43,100.44,376100000.0
2008-06-02 06:35:00,100.44,100.47,100.41,100.44,450600000.0
2008-06-02 06:40:00,100.44,100.47,100.4,100.41,435800000.0
2008-06-02 06:45:00,100.41,100.43,100.4,100.43,207300000.0
2008-06-02 06:50:00,100.43,100.44,100.41,100.42,92300000.0
2008-06-02 06:55:00,100.42,100.43,100.41,100.42,300600000.0
2008-06-02 07:00:00,100.42,100.45,100.41,100.45,268200000.0
2008-06-02 07:05:00,100.45,100.45,100.385,100.41,379100000.0
2008-06-02 07:10:00,100.41,100.42,100.38,100.38,263600000.0
2008-06-02 07:15:00,100.38,100.43,100.38,100.42,531300000.0
2008-06-02 07:20:00,100.42,100.44,100.42,100.43,174500000.0
2008-06-02 07:25:00,100.43,100.43,100.41,100.42,245100000.0
2008-06-02 07:30:00,100.41,100.42,100.35,100.35,608500000.0
2008-06-02 07:35:00,100.36,100.37,100.32,100.33,713800000.0
2008-06-02 07:40:00,100.34,100.34,100.32,100.32,672100000.0
2008-06-02 07:45:00,100.32,100.43,100.32,100.415,858300000.0
2008-06-02 07:50:00,100.415,100.45,100.35,100.4,1085400000.0
2008-06-02 07:55:00,100.4,100.4,100.31,100.35,488600000.0
2008-06-02 08:00:00,100.36,100.395,100.325,100.355,285100000.0
2008-06-02 08:05:00,100.355,100.4,100.35,100.35,393700000.0
2008-06-02 08:10:00,100.345,100.35,100.31,100.33,433200000.0
2008-06-02 08:15:00,100.335,100.36,100.3,100.31,560100000.0
2008-06-02 08:20:00,100.31,100.33,100.27,100.32,460300000.0
2008-06-02 08:25:00,100.325,100.34,100.27,100.27,338600000.0
2008-06-02 08:30:00,100.275,100.33,100.25,100.27,217800000.0
2008-06-02 08:35:00,100.27,100.3,100.17,100.23,301200000.0
2008-06-02 08:40:00,100.215,100.24,100.07,100.09,491400000.0
2008-06-02 08:45:00,100.08,100.36,100.08,100.3,519300000.0
2008-06-02 08:50:00,100.3,100.31,100.235,100.29,260300000.0
2008-06-02 08:55:00,100.29,100.33,100.26,100.305,179600000.0
2008-06-02 09:00:00,100.3,100.305,100.17,100.17,441300000.0
2008-06-02 09:05:00,100.17,100.21,100.14,100.18,446100000.0
2008-06-02 09:10:00,100.18,100.18,100.08,100.09,493900000.0
2008-06-02 09:15:00,100.09,100.15,100.05,100.05,441400000.0
2008-06-02 09:20:00,100.05,100.18,100.03,100.18,499500000.0
2008-06-02 09:25:00,100.175,100.18,100.075,100.1,303500000.0
2008-06-02 09:30:00,100.09,100.1,100.01,100.01,415800000.0
2008-06-02 09:35:00,100.01,100.05,99.95,99.95,419100000.0
2008-06-02 09:40:00,99.95,99.99,99.91,99.94,557500000.0
2008-06-02 09:45:00,99.94,100.05,99.91,100.0,531600000.0
2008-06-02 09:50:00,100.0,100.12,100.0,100.09,322600000.0
2008-06-02 09:55:00,100.09,100.12,100.0,100.01,354600000.0
2008-06-02 10:00:00,100.01,100.03,99.91,99.91,354200000.0
2008-06-02 10:05:00,99.91,100.04,99.885,100.01,353900000.0
2008-06-02 10:10:00,100.01,100.04,99.87,99.87,429300000.0
2008-06-02 10:15:00,99.87,99.91,99.775,99.795,640700000.0
2008-06-02 10:20:00,99.795,99.87,99.795,99.865,514600000.0
2008-06-02 10:25:00,99.865,99.9,99.76,99.76,437000000.0
2008-06-02 10:30:00,99.76,99.79,99.72,99.775,468000000.0
2008-06-02 10:35:00,99.775,99.82,99.76,99.82,343900000.0
2008-06-02 10:40:00,99.81,99.91,99.79,99.88,552200000.0
2008-06-02 10:45:00,99.88,99.92,99.75,99.76,621100000.0
2008-06-02 10:50:00,99.76,99.84,99.72,99.83,528400000.0
2008-06-02 10:55:00,99.83,99.92,99.81,99.89,528400000.0
2008-06-02 11:00:00,99.91,99.97,99.9,99.915,457500000.0
2008-06-02 11:05:00,99.915,100.01,99.9,99.995,285000000.0
2008-06-02 11:10:00,99.99,100.03,99.98,100.01,370300000.0
2008-06-02 11:15:00,99.995,100.04,99.99,100.0,379800000.0
2008-06-02 11:20:00,100.01,100.05,99.97,99.97,375300000.0
2008-06-02 11:25:00,99.97,100.03,99.97,100.01,68000000.0
2008-06-02 11:30:00,100.01,100.03,99.98,100.01,69600000.0
2008-06-02 11:35:00,100.01,100.03,99.985,100.02,336300000.0
2008-06-02 11:40:00,100.02,100.02,99.96,99.965,202400000.0
2008-06-02 11:45:00,99.965,99.98,99.94,99.94,264400000.0
2008-06-02 11:50:00,99.94,99.96,99.9,99.91,374100000.0
2008-06-02 11:55:00,99.91,100.0,99.89,100.0,302200000.0
2008-06-02 12:00:00,100.0,100.09,99.97,100.04,497400000.0
2008-06-02 12:05:00,100.04,100.11,100.02,100.11,300000000.0
2008-06-02 12:10:00,100.11,100.27,100.11,100.21,415400000.0
2008-06-02 12:15:00,100.21,100.24,100.17,100.17,282400000.0
2008-06-02 12:20:00,100.175,100.2,100.13,100.14,308300000.0
2008-06-02 12:25:00,100.14,100.17,100.13,100.15,180200000.0
2008-06-02 12:30:00,100.15,100.29,100.13,100.24,288400000.0
2008-06-02 12:35:00,100.24,100.26,100.21,100.245,417000000.0
2008-06-02 12:40:00,100.245,100.29,100.23,100.235,374800000.0
2008-06-02 12:45:00,100.235,100.29,100.22,100.27,315900000.0
2008-06-02 12:50:00,100.28,100.3,100.24,100.24,231700000.0
2008-06-02 12:55:00,100.24,100.24,100.19,100.19,319300000.0
2008-06-02 13:00:00,100.19,100.19,100.1,100.1,347600000.0
2008-06-02 13:05:00,100.1,100.17,100.1,100.14,297000000.0
2008-06-02 13:10:00,100.14,100.14,100.07,100.07,332100000.0
2008-06-02 13:15:00,100.07,100.17,100.055,100.17,200600000.0
2008-06-02 13:20:00,100.17,100.19,100.13,100.16,315500000.0
2008-06-02 13:25:00,100.16,100.18,100.08,100.095,256600000.0
2008-06-02 13:30:00,100.09,100.13,100.08,100.13,274200000.0
2008-06-02 13:35:00,100.13,100.175,100.08,100.125,287400000.0
2008-06-02 13:40:00,100.125,100.14,100.07,100.075,210200000.0
2008-06-02 13:45:00,100.075,100.1,100.025,100.045,254600000.0
2008-06-02 13:50:00,100.045,100.075,100.0,100.0,327100000.0
2008-06-02 13:55:00,100.0,100.12,99.985,100.05,457100000.0
2008-06-02 14:00:00,100.05,100.13,100.05,100.12,244700000.0
2008-06-02 14:05:00,100.12,100.13,100.07,100.08,435400000.0
2008-06-02 14:10:00,100.085,100.12,100.08,100.11,314900000.0
2008-06-02 14:15:00,100.11,100.11,100.08,100.08,332100000.0
2008-06-02 14:20:00,100.08,100.11,100.04,100.11,457200000.0
2008-06-02 14:25:00,100.11,100.15,100.085,100.105,460600000.0
2008-06-02 14:30:00,100.1,100.15,100.075,100.1,490000000.0
2008-06-02 14:35:00,100.1,100.1,99.95,100.01,626700000.0
2008-06-02 14:40:00,100.01,100.03,99.91,99.91,750700000.0
2008-06-02 14:45:00,99.91,99.96,99.9,99.95,490500000.0
2008-06-02 14:50:00,99.95,100.03,99.89,100.02,529300000.0
2008-06-02 14:55:00,100.02,100.09,99.97,100.07,555700000.0
2008-06-02 15:00:00,100.07,100.07,99.95,99.995,477100000.0
2008-06-02 15:05:00,100.0,100.06,99.96,99.99,386500000.0
2008-06-02 15:10:00,99.985,100.03,99.95,99.98,629200000.0
2008-06-02 15:15:00,99.98,99.985,99.95,99.98,351900000.0
2008-06-02 15:20:00,99.98,100.005,99.97,99.99,354400000.0
2008-06-02 15:25:00,99.99,100.08,99.99,100.08,360900000.0
2008-06-02 15:30:00,100.08,100.09,99.99,100.0,415800000.0
2008-06-02 15:35:00,100.01,100.06,99.97,100.0,333600000.0
2008-06-02 15:40:00,100.0,100.03,99.97,100.01,203400000.0
2008-06-02 15:45:00,100.01,100.07,99.99,100.05,435900000.0
2008-06-02 15:50:00,100.05,100.06,99.92,99.93,594300000.0
2008-06-02 15:55:00,99.93,99.96,99.9,99.93,326300000.0
2008-06-02 16:00:00,99.91,100.21,99.91,100.21,702700000.0
2008-06-02 16:05:00,100.21,100.23,100.14,100.18,561400000.0
2008-06-02 16:10:00,100.18,100.235,100.04,100.1,550700000.0
2008-06-02 16:15:00,100.1,100.13,100.06,100.06,291400000.0
2008-06-02 16:20:00,100.06,100.1,99.95,99.97,686100000.0
2008-06-02 16:25:00,99.97,100.0,99.93,100.0,637700000.0
2008-06-02 16:30:00,100.0,100.01,99.905,100.0,610400000.0
2008-06-02 16:35:00,100.0,100.04,99.97,99.97,545500000.0
2008-06-02 16:40:00,99.97,100.01,99.95,99.97,376700000.0
2008-06-02 16:45:00,99.97,99.98,99.93,99.97,283400000.0
2008-06-02 16:50:00,99.97,100.005,99.92,99.99,401000000.0
2008-06-02 16:55:00,99.99,100.01,99.8,99.8,498500000.0
2008-06-02 17:00:00,99.8,99.93,99.8,99.87,623000000.0
2008-06-02 17:05:00,99.87,99.96,99.87,99.96,483500000.0
2008-06-02 17:10:00,99.95,99.995,99.89,99.93,665600000.0
2008-06-02 17:15:00,99.93,99.93,99.81,99.87,495700000.0
2008-06-02 17:20:00,99.87,99.875,99.8,99.83,558100000.0
2008-06-02 17:25:00,99.83,99.845,99.78,99.78,575100000.0
2008-06-02 17:30:00,99.78,99.78,99.665,99.7,481600000.0
2008-06-02 17:35:00,99.7,99.73,99.55,99.58,330500000.0
2008-06-02 17:40:00,99.58,99.67,99.58,99.62,228000000.0
2008-06-02 17:45:00,99.62,99.66,99.595,99.62,295000000.0
2008-06-02 17:50:00,99.62,99.68,99.62,99.66,242200000.0
2008-06-02 17:55:00,99.66,99.71,99.63,99.69,355600000.0
2008-06-02 18:00:00,99.69,99.75,99.64,99.75,163700000.0
2008-06-02 18:05:00,99.74,99.86,99.74,99.79,323200000.0
2008-06-02 18:10:00,99.79,99.82,99.77,99.78,257600000.0
2008-06-02 18:15:00,99.78,99.81,99.735,99.76,146600000.0
2008-06-02 18:20:00,99.76,99.785,99.695,99.78,205900000.0
2008-06-02 18:25:00,99.78,99.82,99.74,99.75,163200000.0
2008-06-02 18:30:00,99.75,99.785,99.66,99.66,373100000.0
2008-06-02 18:35:00,99.66,99.67,99.27,99.37,696500000.0
2008-06-02 18:40:00,99.37,99.53,99.35,99.53,341800000.0
2008-06-02 18:45:00,99.53,99.635,99.52,99.52,353000000.0
2008-06-02 18:50:00,99.52,99.61,99.52,99.54,306400000.0
2008-06-02 18:55:00,99.54,99.62,99.49,99.52,239700000.0
2008-06-02 19:00:00,99.515,99.53,99.47,99.515,229400000.0
2008-06-02 19:05:00,99.515,99.54,99.42,99.45,270400000.0
2008-06-02 19:10:00,99.45,99.55,99.45,99.47,277100000.0
2008-06-02 19:15:00,99.47,99.5,99.44,99.5,155100000.0
2008-06-02 19:20:00,99.5,99.515,99.45,99.51,159100000.0
2008-06-02 19:25:00,99.51,99.54,99.47,99.535,125200000.0
2008-06-02 19:30:00,99.53,99.53,99.43,99.46,137300000.0
2008-06-02 19:35:00,99.465,99.53,99.45,99.51,132200000.0
2008-06-02 19:40:00,99.51,99.56,99.46,99.49,260600000.0
2008-06-02 19:45:00,99.49,99.5,99.44,99.45,104700000.0
2008-06-02 19:50:00,99.45,99.53,99.435,99.53,91000000.0
2008-06-02 19:55:00,99.53,99.55,99.465,99.5,96800000.0
2008-06-02 20:00:00,99.5,99.55,99.475,99.54,142200000.0
2008-06-02 20:05:00,99.54,99.58,99.52,99.53,195600000.0
2008-06-02 20:10:00,99.53,99.605,99.51,99.6,203900000.0
2008-06-02 20:15:00,99.6,99.66,99.6,99.6,116500000.0
2008-06-02 20:20:00,99.6,99.62,99.58,99.6,114800000.0
2008-06-02 20:25:00,99.6,99.6,99.55,99.59,92300000.0
2008-06-02 20:30:00,99.59,99.62,99.57,99.58,41600000.0
2008-06-02 20:35:00,99.58,99.64,99.58,99.62,77800000.0
2008-06-02 20:40:00,99.63,99.63,99.5,99.5,157500000.0
2008-06-02 20:45:00,99.5,99.52,99.47,99.5,117500000.0
2008-06-02 20:50:00,99.5,99.55,99.49,99.53,98700000.0
2008-06-02 20:55:00,99.53,99.54,99.47,99.51,124700000.0
2008-06-02 21:00:00,99.51,99.55,99.51,99.54,38700000.0
2008-06-02 21:05:00,99.525,99.555,99.51,99.52,87500000.0
2008-06-02 21:10:00,99.52,99.55,99.51,99.535,102700000.0
2008-06-02 21:15:00,99.54,99.57,99.52,99.57,42400000.0
2008-06-02 21:20:00,99.56,99.59,99.55,99.56,76200000.0
2008-06-02 21:25:00,99.56,99.63,99.55,99.63,102200000.0
2008-06-02 21:30:00,99.63,99.68,99.61,99.62,80300000.0
2008-06-02 21:35:00,99.62,99.675,99.61,99.66,69800000.0
2008-06-02 21:40:00,99.66,99.66,99.63,99.655,36400000.0
2008-06-02 21:45:00,99.66,99.73,99.66,99.71,105300000.0
2008-06-02 21:50:00,99.715,99.77,99.71,99.76,55600000.0
2008-06-02 21:55:00,99.76,99.81,99.75,99.79,105600000.0
2008-06-02 22:00:00,99.79,99.91,99.79,99.855,135300000.0
2008-06-02 22:05:00,99.85,99.85,99.81,99.85,83700000.0
2008-06-02 22:10:00,99.845,99.87,99.83,99.85,31600000.0
2008-06-02 22:15:00,99.85,99.86,99.83,99.85,21500000.0
2008-06-02 22:20:00,99.85,99.86,99.83,99.85,15200000.0
2008-06-02 22:25:00,99.835,99.84,99.8,99.82,68200000.0
2008-06-02 22:30:00,99.825,99.85,99.8,99.835,40300000.0
2008-06-02 22:35:00,99.83,99.84,99.82,99.83,11500000.0
2008-06-02 22:40:00,99.825,99.835,99.785,99.79,72300000.0
2008-06-02 22:45:00,99.81,99.82,99.78,99.79,91400000.0
2008-06-02 22:50:00,99.79,99.84,99.76,99.79,98900000.0
2008-06-02 22:55:00,99.79,99.8,99.71,99.75,105000000.0
2008-06-02 23:00:00,99.669,99.75,99.665,99.72,47500000.0
2008-06-02 23:05:00,99.72,99.79,99.681,99.78,47600000.0
2008-06-02 23:10:00,99.765,99.84,99.765,99.82,20000000.0
2008-06-02 23:15:00,99.82,99.85,99.785,99.835,36300000.0
2008-06-02 23:20:00,99.84,99.85,99.795,99.82,25800000.0
2008-06-02 23:25:00,99.783,99.82,99.724,99.82,67700000.0
2008-06-02 23:30:00,99.77,99.83,99.758,99.82,78300000.0
2008-06-02 23:35:00,99.82,99.82,99.82,99.82,77000000.0
2008-06-02 23:40:00,99.82,99.82,99.81,99.82,76800000.0
2008-06-02 23:45:00,99.775,99.81,99.72,99.75,146200000.0
2008-06-02 23:50:00,99.74,99.76,99.74,99.74,6000000.0
2008-06-02 23:55:00,99.74,99.76,99.699,99.723,57400000.0
2008-06-03 00:00:00,99.76,99.83,99.714,99.83,146900000.0
2008-06-03 00:05:00,99.82,99.84,99.82,99.83,30600000.0
2008-06-03 00:10:00,99.83,99.85,99.77,99.84,69700000.0
2008-06-03 00:15:00,99.83,99.83,99.723,99.759,178800000.0
2008-06-03 00:20:00,99.747,99.86,99.731,99.85,99600000.0
2008-06-03 00:25:00,99.86,99.86,99.736,99.797,358750000.0
2008-06-03 00:30:00,99.784,99.84,99.75,99.84,183700000.0
2008-06-03 00:35:00,99.787,99.84,99.759,99.84,56100000.0
2008-06-03 00:40:00,99.84,99.84,99.8,99.83,41000000.0
2008-06-03 00:45:00,99.82,99.83,99.736,99.769,105800000.0
2008-06-03 00:50:00,99.763,99.83,99.72,99.76,155800000.0
2008-06-03 00:55:00,99.76,99.78,99.69,99.69,374900000.0
2008-06-03 01:00:00,99.69,99.72,99.607,99.705,195700000.0
2008-06-03 01:05:00,99.71,99.73,99.7,99.72,133500000.0
2008-06-03 01:10:00,99.72,99.74,99.71,99.71,83200000.0
2008-06-03 01:15:00,99.71,99.71,99.68,99.68,92000000.0
2008-06-03 01:20:00,99.68,99.69,99.619,99.623,81500000.0
2008-06-03 01:25:00,99.69,99.69,99.619,99.667,92100000.0
2008-06-03 01:30:00,99.642,99.69,99.63,99.69,67900000.0
2008-06-03 01:35:00,99.69,99.69,99.64,99.64,167000000.0
2008-06-03 01:40:00,99.64,99.64,99.56,99.59,98600000.0
2008-06-03 01:45:00,99.59,99.62,99.58,99.61,59500000.0
2008-06-03 01:50:00,99.61,99.61,99.55,99.57,62200000.0
2008-06-03 01:55:00,99.57,99.59,99.56,99.57,36000000.0
2008-06-03 02:00:00,99.56,99.61,99.56,99.57,91100000.0
2008-06-03 02:05:00,99.57,99.59,99.55,99.57,97500000.0
2008-06-03 02:10:00,99.56,99.65,99.55,99.64,162900000.0
2008-06-03 02:15:00,99.64,99.64,99.61,99.61,120100000.0
2008-06-03 02:20:00,99.61,99.61,99.56,99.59,131300000.0
2008-06-03 02:25:00,99.59,99.59,99.49,99.51,282600000.0
2008-06-03 02:30:00,99.51,99.51,99.51,99.51,117600000.0
2008-06-03 02:35:00,99.51,99.58,99.51,99.54,133300000.0
2008-06-03 02:40:00,99.54,99.58,99.54,99.58,39000000.0
2008-06-03 02:45:00,99.58,99.62,99.51,99.53,124800000.0
2008-06-03 02:50:00,99.53,99.58,99.53,99.57,173000000.0
2008-06-03 02:55:00,99.57,99.64,99.55,99.63,232700000.0
2008-06-03 03:00:00,99.63,99.63,99.58,99.59,246700000.0
2008-06-03 03:05:00,99.6,99.6,99.565,99.57,129800000.0
2008-06-03 03:10:00,99.58,99.6,99.57,99.57,111900000.0
2008-06-03 03:15:00,99.57,99.62,99.56,99.6,144200000.0
2008-06-03 03:20:00,99.61,99.67,99.595,99.64,260000000.0
2008-06-03 03:25:00,99.63,99.7,99.61,99.67,275200000.0
2008-06-03 03:30:00,99.69,99.96,99.67,99.87,620300000.0
2008-06-03 03:35:00,99.87,99.99,99.82,99.98,192100000.0
2008-06-03 03:40:00,99.97,100.02,99.95,100.0,225300000.0
2008-06-03 03:45:00,100.0,100.2,100.0,100.14,312800000.0
2008-06-03 03:50:00,100.14,100.14,100.06,100.08,292900000.0
2008-06-03 03:55:00,100.07,100.08,99.99,100.01,261800000.0
2008-06-03 04:00:00,100.01,100.09,100.01,100.03,224600000.0
2008-06-03 04:05:00,100.03,100.09,100.03,100.05,97400000.0
2008-06-03 04:10:00,100.05,100.07,100.02,100.03,170800000.0
2008-06-03 04:15:00,100.02,100.08,100.01,100.03,423400000.0
2008-06-03 04:20:00,100.04,100.09,100.03,100.07,268700000.0
2008-06-03 04:25:00,100.08,100.11,100.06,100.11,206900000.0
2008-06-03 04:30:00,100.1,100.13,100.1,100.12,201700000.0
2008-06-03 04:35:00,100.12,100.12,100.085,100.12,135500000.0
2008-06-03 04:40:00,100.12,100.14,100.12,100.12,55000000.0
2008-06-03 04:45:00,100.12,100.13,100.075,100.1,80700000.0
2008-06-03 04:50:00,100.11,100.11,100.07,100.1,118800000.0
2008-06-03 04:55:00,100.11,100.17,100.11,100.14,219900000.0
2008-06-03 05:00:00,100.15,100.19,100.14,100.16,270100000.0
2008-06-03 05:05:00,100.16,100.2,100.135,100.17,253000000.0
2008-06-03 05:10:00,100.18,100.19,100.14,100.16,309000000.0
2008-06-03 05:15:00,100.16,100.18,100.16,100.18,47200000.0
2008-06-03 05:20:00,100.17,100.18,100.15,100.17,156200000.0
2008-06-03 05:25:00,100.143,100.19,100.136,100.17,105300000.0
2008-06-03 05:30:00,100.16,100.21,100.16,100.18,371600000.0
2008-06-03 05:35:00,100.17,100.19,100.16,100.17,126500000.0
2008-06-03 05:40:00,100.18,100.18,100.15,100.16,103600000.0
2008-06-03 05:45:00,100.16,100.2,100.15,100.19,171100000.0
2008-06-03 05:50:00,100.18,100.19,100.15,100.16,159000000.0
2008-06-03 05:55:00,100.15,100.16,100.06,100.08,388900000.0
2008-06-03 06:00:00,100.08,100.08,100.03,100.05,146400000.0
2008-06-03 06:05:00,100.05,100.08,99.98,99.99,426900000.0
2008-06-03 06:10:00,99.99,100.0,99.86,99.87,567400000.0
2008-06-03 06:15:00,99.86,99.88,99.78,99.81,770200000.0
2008-06-03 06:20:00,99.81,99.97,99.8,99.97,500800000.0
2008-06-03 06:25:00,99.98,99.98,99.83,99.83,382600000.0
2008-06-03 06:30:00,99.83,99.85,99.62,99.62,623900000.0
2008-06-03 06:35:00,99.62,99.75,99.62,99.75,391500000.0
2008-06-03 06:40:00,99.75,99.76,99.63,99.63,555500000.0
2008-06-03 06:45:00,99.63,99.68,99.57,99.58,432600000.0
2008-06-03 06:50:00,99.58,99.59,99.42,99.45,792200000.0
2008-06-03 06:55:00,99.44,99.51,99.39,99.5,648900000.0
2008-06-03 07:00:00,99.51,99.51,99.48,99.495,582500000.0
2008-06-03 07:05:00,99.49,99.52,99.425,99.44,752500000.0
2008-06-03 07:10:00,99.45,99.53,99.44,99.53,489200000.0
2008-06-03 07:15:00,99.53,99.53,99.5,99.53,531200000.0
2008-06-03 07:20:00,99.53,99.53,99.42,99.44,1109200000.0
2008-06-03 07:25:00,99.44,99.49,99.4,99.46,864000000.0
2008-06-03 07:30:00,99.46,99.475,99.41,99.45,625000000.0
2008-06-03 07:35:00,99.45,99.48,99.38,99.44,693600000.0
2008-06-03 07:40:00,99.44,99.45,99.37,99.41,944100000.0
2008-06-03 07:45:00,99.41,99.51,99.41,99.47,740800000.0
2008-06-03 07:50:00,99.47,99.52,99.46,99.48,570100000.0
2008-06-03 07:55:00,99.47,99.53,99.45,99.5,464100000.0
2008-06-03 08:00:00,99.505,99.59,99.47,99.565,227700000.0
2008-06-03 08:05:00,99.565,99.58,99.505,99.52,64200000.0
2008-06-03 08:10:00,99.515,99.53,99.45,99.455,46000000.0
2008-06-03 08:15:00,99.45,99.47,99.41,99.41,73300000.0
2008-06-03 08:20:00,99.415,99.425,99.375,99.385,129400000.0
2008-06-03 08:25:00,99.385,99.43,99.295,99.31,150700000.0
2008-06-03 08:30:00,99.31,99.35,99.27,99.32,192800000.0
2008-06-03 08:35:00,99.32,99.395,99.295,99.365,134000000.0
2008-06-03 08:40:00,99.365,99.405,99.345,99.375,162900000.0
2008-06-03 08:45:00,99.375,99.425,99.35,99.41,149700000.0
2008-06-03 08:50:00,99.41,99.44,99.325,99.325,154800000.0
2008-06-03 08:55:00,99.325,99.38,99.28,99.365,279400000.0
2008-06-03 09:00:00,99.37,99.425,99.335,99.365,226900000.0
2008-06-03 09:05:00,99.36,99.505,99.355,99.475,192600000.0
2008-06-03 09:10:00,99.475,99.56,99.435,99.545,153400000.0
2008-06-03 09:15:00,99.545,99.545,99.475,99.5,115300000.0
2008-06-03 09:20:00,99.5,99.54,99.4,99.45,110200000.0
2008-06-03 09:25:00,99.455,99.505,99.435,99.49,77800000.0
2008-06-03 09:30:00,99.49,99.505,99.46,99.495,333674425.0
2008-06-03 09:35:00,99.495,99.6,99.49,99.59,565822265.0
2008-06-03 09:40:00,99.59,99.62,99.57,99.61,459832710.0
2008-06-03 09:45:00,99.605,99.68,99.59,99.67,474516140.0
2008-06-03 09:50:00,99.675,99.695,99.645,99.65,81751730.0
2008-06-03 09:55:00,99.645,99.685,99.6,99.68,36556845.0
2008-06-03 10:00:00,99.68,99.725,99.655,99.68,36136600.0
2008-06-03 10:05:00,99.68,99.705,99.66,99.7,30771975.0
2008-06-03 10:10:00,99.705,99.8,99.69,99.785,35220030.0
2008-06-03 10:15:00,99.785,99.845,99.74,99.76,36402450.0
2008-06-03 10:20:00,99.755,99.805,99.695,99.71,44764410.0
2008-06-03 10:25:00,99.71,99.82,99.7,99.76,302067870.0
2008-06-03 10:30:00,99.76,99.765,99.675,99.68,421265205.0
2008-06-03 10:35:00,99.675,99.685,99.58,99.64,573375435.0
2008-06-03 10:40:00,99.64,99.69,99.635,99.66,358260520.0
2008-06-03 10:45:00,99.665,99.705,99.62,99.66,40800000.0
2008-06-03 10:50:00,99.665,99.81,99.66,99.74,35500000.0
2008-06-03 10:55:00,99.74,99.74,99.63,99.735,44700000.0
2008-06-03 11:00:00,99.74,99.95,99.73,99.95,49100000.0
2008-06-03 11:05:00,99.95,100.0,99.93,99.95,32600000.0
2008-06-03 11:10:00,99.95,100.035,99.93,100.03,34400000.0
2008-06-03 11:15:00,100.035,100.125,100.02,100.11,54000000.0
2008-06-03 11:20:00,100.11,100.125,100.025,100.04,37800000.0
2008-06-03 11:25:00,100.04,100.045,99.98,100.04,188043230.0
2008-06-03 11:30:00,100.04,100.12,100.01,100.1,296425075.0
2008-06-03 11:35:00,100.1,100.12,100.06,100.085,172825075.0
2008-06-03 11:40:00,100.085,100.09,100.01,100.035,223620175.0
2008-06-03 11:45:00,100.035,100.16,100.03,100.145,259659080.0
2008-06-03 11:50:00,100.145,100.155,100.08,100.11,313512105.0
2008-06-03 11:55:00,100.11,100.15,100.08,100.14,262800865.0
2008-06-03 12:00:00,100.135,100.18,100.13,100.16,397777235.0
2008-06-03 12:05:00,100.16,100.23,100.15,100.22,436358215.0
2008-06-03 12:10:00,100.22,100.27,100.2,100.245,395498850.0
2008-06-03 12:15:00,100.24,100.245,100.15,100.175,230160520.0
2008-06-03 12:20:00,100.175,100.18,100.05,100.055,162694815.0
2008-06-03 12:25:00,100.055,100.06,100.0,100.01,249807495.0
2008-06-03 12:30:00,100.01,100.07,99.99,100.065,333081270.0
2008-06-03 12:35:00,100.07,100.085,99.945,99.96,278314700.0
2008-06-03 12:40:00,99.955,99.975,99.9,99.95,256448130.0
2008-06-03 12:45:00,99.95,100.0,99.93,99.99,352078965.0
2008-06-03 12:50:00,99.99,100.0,99.975,99.99,120527090.0
2008-06-03 12:55:00,99.99,100.045,99.99,100.025,230518445.0
2008-06-03 13:00:00,100.025,100.04,99.96,99.965,187998850.0
2008-06-03 13:05:00,99.965,99.985,99.95,99.965,200145535.0
2008-06-03 13:10:00,99.965,100.035,99.96,100.03,252341500.0
2008-06-03 13:15:00,100.025,100.14,100.02,100.03,445305190.0
2008-06-03 13:20:00,100.03,100.2,100.025,100.175,336111530.0
2008-06-03 13:25:00,100.18,100.22,100.16,100.22,352219310.0
2008-06-03 13:30:00,100.22,100.225,100.165,100.195,272374065.0
2008-06-03 13:35:00,100.195,100.245,100.17,100.18,411659080.0
2008-06-03 13:40:00,100.18,100.18,100.145,100.16,161912105.0
2008-06-03 13:45:00,100.16,100.17,100.12,100.15,256372335.0
2008-06-03 13:50:00,100.15,100.205,100.11,100.195,161763980.0
2008-06-03 13:55:00,100.195,100.3,100.18,100.285,518185305.0
2008-06-03 14:00:00,100.285,100.295,100.18,100.19,333661315.0
2008-06-03 14:05:00,100.19,100.24,100.175,100.205,35640060.0
2008-06-03 14:10:00,100.205,100.205,100.15,100.16,15617870.0
2008-06-03 14:15:00,100.165,100.26,100.155,100.26,30049570.0
2008-06-03 14:20:00,100.265,100.325,100.25,100.29,30277525.0
2008-06-03 14:25:00,100.295,100.325,100.265,100.285,80776660.0
2008-06-03 14:30:00,100.29,100.33,100.225,100.24,496130260.0
2008-06-03 14:35:00,100.24,100.245,100.175,100.185,107200000.0
2008-06-03 14:40:00,100.195,100.205,100.08,100.08,136400000.0
2008-06-03 14:45:00,100.08,100.13,100.075,100.095,110000000.0
2008-06-03 14:50:00,100.095,100.095,100.06,100.095,66000000.0
2008-06-03 14:55:00,100.095,100.145,100.065,100.12,100100000.0
2008-06-03 15:00:00,100.12,100.34,100.12,100.25,325700000.0
2008-06-03 15:05:00,100.255,100.37,100.225,100.26,280300000.0
2008-06-03 15:10:00,100.26,100.295,100.21,100.285,310900000.0
2008-06-03 15:15:00,100.285,100.365,100.235,100.33,280100000.0
2008-06-03 15:20:00,100.32,100.51,100.29,100.47,1086400000.0
2008-06-03 15:25:00,100.47,100.47,100.23,100.23,1353800000.0
2008-06-03 15:30:00,100.23,100.3,100.21,100.24,1253500000.0
2008-06-03 15:35:00,100.24,100.325,100.21,100.255,118400000.0
2008-06-03 15:40:00,100.255,100.325,100.175,100.275,91500000.0
2008-06-03 15:45:00,100.275,100.32,100.14,100.16,63900000.0
2008-06-03 15:50:00,100.165,100.22,100.135,100.16,44400000.0
2008-06-03 15:55:00,100.165,100.33,100.165,100.29,36400000.0
2008-06-03 16:00:00,100.295,100.43,100.23,100.42,1184000000.0
2008-06-03 16:05:00,100.42,100.49,100.27,100.3,1367200000.0
2008-06-03 16:10:00,100.3,100.35,100.25,100.26,1325600000.0
2008-06-03 16:15:00,100.27,100.32,100.21,100.31,1157600000.0
2008-06-03 16:20:00,100.31,100.34,100.25,100.28,1322300000.0
2008-06-03 16:25:00,100.28,100.32,100.23,100.27,1385800000.0
2008-06-03 16:30:00,100.28,100.3,100.25,100.3,1092000000.0
2008-06-03 16:35:00,100.3,100.32,100.27,100.3,896800000.0
2008-06-03 16:40:00,100.3,100.34,100.25,100.25,943800000.0
2008-06-03 16:45:00,100.25,100.26,100.18,100.18,714100000.0
2008-06-03 16:50:00,100.18,100.27,100.14,100.22,828700000.0
2008-06-03 16:55:00,100.21,100.35,100.17,100.33,915900000.0
2008-06-03 17:00:00,100.34,100.37,100.31,100.34,839000000.0
2008-06-03 17:05:00,100.34,100.45,100.34,100.38,859100000.0
2008-06-03 17:10:00,100.38,100.45,100.36,100.44,1095700000.0
2008-06-03 17:15:00,100.44,100.5,100.4,100.48,948800000.0
2008-06-03 17:20:00,100.49,100.51,100.44,100.45,924300000.0
2008-06-03 17:25:00,100.45,100.52,100.45,100.49,458100000.0
2008-06-03 17:30:00,100.49,100.5,100.43,100.43,607200000.0
2008-06-03 17:35:00,100.43,100.45,100.4,100.41,839700000.0
2008-06-03 17:40:00,100.41,100.49,100.4,100.48,664800000.0
2008-06-03 17:45:00,100.48,100.51,100.45,100.47,428500000.0
2008-06-03 17:50:00,100.47,100.47,100.4,100.45,493400000.0
2008-06-03 17:55:00,100.45,100.49,100.43,100.48,414800000.0
2008-06-03 18:00:00,100.48,100.49,100.37,100.39,631000000.0
2008-06-03 18:05:00,100.39,100.45,100.37,100.38,790500000.0
2008-06-03 18:10:00,100.38,100.4,100.34,100.36,703000000.0
2008-06-03 18:15:00,100.36,100.41,100.33,100.39,763300000.0
2008-06-03 18:20:00,100.39,100.4,100.32,100.37,580600000.0
2008-06-03 18:25:00,100.37,100.39,100.34,100.35,404500000.0
2008-06-03 18:30:00,100.34,100.34,100.3,100.3,472300000.0
2008-06-03 18:35:00,100.3,100.35,100.28,100.34,468600000.0
2008-06-03 18:40:00,100.34,100.38,100.31,100.31,634750000.0
2008-06-03 18:45:00,100.31,100.35,100.29,100.32,620300000.0
2008-06-03 18:50:00,100.32,100.34,100.3,100.3,642300000.0
2008-06-03 18:55:00,100.3,100.32,100.24,100.28,898900000.0
2008-06-03 19:00:00,100.28,100.32,100.28,100.31,341600000.0
2008-06-03 19:05:00,100.3,100.31,100.24,100.26,366200000.0
2008-06-03 19:10:00,100.27,100.28,100.23,100.23,396400000.0
2008-06-03 19:15:00,100.23,100.26,100.18,100.22,745500000.0
2008-06-03 19:20:00,100.22,100.23,100.12,100.12,983400000.0
2008-06-03 19:25:00,100.12,100.16,100.09,100.13,1108800000.0
2008-06-03 19:30:00,100.13,100.16,100.065,100.1,124000000.0
2008-06-03 19:35:00,100.095,100.175,100.095,100.165,31200000.0
2008-06-03 19:40:00,100.165,100.235,100.16,100.2,28600000.0
2008-06-03 19:45:00,100.195,100.205,100.125,100.17,25200000.0
2008-06-03 19:50:00,100.17,100.175,100.065,100.075,31400000.0
2008-06-03 19:55:00,100.075,100.085,99.965,100.035,27600000.0
2008-06-03 20:00:00,100.035,100.11,100.005,100.06,27300000.0
2008-06-03 20:05:00,100.055,100.15,99.985,100.14,36000000.0
2008-06-03 20:10:00,100.14,100.175,100.08,100.08,21500000.0
2008-06-03 20:15:00,100.085,100.095,99.96,99.97,34100000.0
2008-06-03 20:20:00,99.97,100.015,99.915,99.955,32300000.0
2008-06-03 20:25:00,99.95,99.965,99.86,99.88,30500000.0
2008-06-03 20:30:00,99.885,99.955,99.83,99.88,32200000.0
2008-06-03 20:35:00,99.88,99.955,99.865,99.905,19100000.0
2008-06-03 20:40:00,99.9,99.925,99.87,99.9,25400000.0
2008-06-03 20:45:00,99.9,99.92,99.84,99.87,19100000.0
2008-06-03 20:50:00,99.87,99.965,99.86,99.94,19500000.0
2008-06-03 20:55:00,99.935,99.95,99.88,99.885,15700000.0
2008-06-03 21:00:00,99.885,100.07,99.845,100.01,46500000.0
2008-06-03 21:05:00,100.015,100.115,99.98,100.07,604700000.0
2008-06-03 21:10:00,100.08,100.08,100.0,100.02,872000000.0
2008-06-03 21:15:00,100.02,100.02,99.94,99.97,564300000.0
2008-06-03 21:20:00,99.97,100.05,99.96,100.04,398400000.0
2008-06-03 21:25:00,100.04,100.09,100.02,100.06,322600000.0
2008-06-03 21:30:00,100.06,100.21,100.04,100.165,429600000.0
2008-06-03 21:35:00,100.165,100.225,100.13,100.215,139200000.0
2008-06-03 21:40:00,100.21,100.21,100.17,100.175,79900000.0
2008-06-03 21:45:00,100.175,100.185,100.12,100.17,84300000.0
2008-06-03 21:50:00,100.165,100.17,100.12,100.12,65700000.0
2008-06-03 21:55:00,100.12,100.13,100.02,100.02,115000000.0
2008-06-03 22:00:00,100.02,100.04,100.005,100.04,74700000.0
2008-06-03 22:05:00,100.04,100.08,100.025,100.08,51500000.0
2008-06-03 22:10:00,100.08,100.085,100.04,100.06,32100000.0
2008-06-03 22:15:00,100.06,100.06,100.05,100.06,16600000.0
2008-06-03 22:20:00,100.012,100.075,100.005,100.035,72100000.0
2008-06-03 22:25:00,100.065,100.075,100.06,100.06,29600000.0
2008-06-03 22:30:00,100.06,100.065,100.025,100.055,43400000.0
2008-06-03 22:35:00,100.055,100.06,100.04,100.045,65100000.0
2008-06-03 22:40:00,100.045,100.05,99.995,100.04,27200000.0
2008-06-03 22:45:00,100.04,100.04,99.995,100.015,61500000.0
2008-06-03 22:50:00,100.02,100.06,99.99,100.06,111100000.0
2008-06-03 22:55:00,100.06,100.08,100.04,100.04,93800000.0
2008-06-03 23:00:00,100.05,100.075,100.03,100.075,107600000.0
2008-06-03 23:05:00,100.08,100.09,100.055,100.07,16800000.0
2008-06-03 23:10:00,100.07,100.14,100.07,100.095,44600000.0
2008-06-03 23:15:00,100.1,100.1,100.015,100.02,38100000.0
2008-06-03 23:20:00,100.02,100.03,99.975,99.985,76700000.0
2008-06-03 23:25:00,99.98,99.99,99.96,99.97,188000000.0
2008-06-03 23:30:00,99.98,100.035,99.95,100.02,60200000.0
2008-06-03 23:35:00,100.02,100.04,99.99,100.03,152900000.0
2008-06-03 23:40:00,100.03,100.07,99.985,99.99,48600000.0
2008-06-03 23:45:00,99.99,99.995,99.975,99.995,27800000.0
2008-06-03 23:50:00,99.99,100.01,99.99,100.0,140900000.0
2008-06-03 23:55:00,100.0,100.005,99.96,99.98,201100000.0
2008-06-04 00:00:00,99.99,100.0,99.96,99.96,269500000.0
2008-06-04 00:05:00,99.97,99.97,99.93,99.94,222100000.0
2008-06-04 00:10:00,99.93,100.01,99.93,99.99,189600000.0
2008-06-04 00:15:00,99.99,100.03,99.99,100.02,76700000.0
2008-06-04 00:20:00,100.02,100.07,100.0,100.05,542400000.0
2008-06-04 00:25:00,100.05,100.07,99.985,100.0,435100000.0
2008-06-04 00:30:00,100.0,100.03,99.99,100.01,149200000.0
2008-06-04 00:35:00,100.01,100.06,100.0,100.03,189900000.0
2008-06-04 00:40:00,100.03,100.03,99.96,99.975,752000000.0
2008-06-04 00:45:00,99.975,100.01,99.95,99.96,379100000.0
2008-06-04 00:50:00,99.96,99.99,99.96,99.975,597700000.0
2008-06-04 00:55:00,99.975,100.03,99.975,100.0,273700000.0
2008-06-04 01:00:00,100.0,100.02,99.97,99.98,613300000.0
2008-06-04 01:05:00,99.98,100.01,99.95,99.98,260900000.0
2008-06-04 01:10:00,99.99,99.99,99.95,99.97,300600000.0
2008-06-04 01:15:00,99.97,100.01,99.95,100.01,260700000.0
2008-06-04 01:20:00,100.0,100.01,99.97,99.99,166000000.0
2008-06-04 01:25:00,99.99,100.03,99.985,100.02,257400000.0
2008-06-04 01:30:00,100.02,100.03,99.98,99.98,220600000.0
2008-06-04 01:35:00,99.98,100.03,99.98,100.01,344200000.0
2008-06-04 01:40:00,100.0,100.01,99.97,99.98,332600000.0
2008-06-04 01:45:00,99.98,100.02,99.9,99.9,617600000.0
2008-06-04 01:50:00,99.9,99.9,99.795,99.825,759000000.0
2008-06-04 01:55:00,99.82,99.83,99.68,99.68,472500000.0
2008-06-04 02:00:00,99.675,99.685,99.61,99.67,533800000.0
2008-06-04 02:05:00,99.665,99.86,99.66,99.845,375750000.0
2008-06-04 02:10:00,99.86,99.875,99.75,99.77,547250000.0
2008-06-04 02:15:00,99.78,99.79,99.64,99.65,808600000.0
2008-06-04 02:20:00,99.65,99.72,99.64,99.72,600200000.0
2008-06-04 02:25:00,99.72,99.72,99.65,99.68,509100000.0
2008-06-04 02:30:00,99.67,99.76,99.67,99.75,430100000.0
2008-06-04 02:35:00,99.75,99.8,99.74,99.8,368200000.0
2008-06-04 02:40:00,99.8,99.8,99.76,99.77,164300000.0
2008-06-04 02:45:00,99.77,99.83,99.77,99.79,112800000.0
2008-06-04 02:50:00,99.79,99.83,99.78,99.83,552700000.0
2008-06-04 02:55:00,99.83,99.9,99.83,99.88,770100000.0
2008-06-04 03:00:00,99.88,99.89,99.86,99.88,479400000.0
2008-06-04 03:05:00,99.88,99.9,99.86,99.89,242500000.0
2008-06-04 03:10:00,99.89,99.92,99.78,99.91,805800000.0
2008-06-04 03:15:00,99.91,99.92,99.87,99.88,533600000.0
2008-06-04 03:20:00,99.88,99.95,99.88,99.935,626100000.0
2008-06-04 03:25:00,99.94,100.0,99.84,99.84,436300000.0
2008-06-04 03:30:00,99.85,100.39,99.85,100.37,765050000.0
2008-06-04 03:35:00,100.36,100.47,100.345,100.37,1189200000.0
2008-06-04 03:40:00,100.36,100.38,100.3,100.32,1038100000.0
2008-06-04 03:45:00,100.32,100.36,100.29,100.3,976600000.0
2008-06-04 03:50:00,100.3,100.35,100.29,100.35,748700000.0
2008-06-04 03:55:00,100.35,100.44,100.35,100.41,839100000.0
2008-06-04 04:00:00,100.41,100.46,100.4,100.41,758300000.0
2008-06-04 04:05:00,100.41,100.44,100.38,100.4,472600000.0
2008-06-04 04:10:00,100.4,100.51,100.4,100.49,676800000.0
2008-06-04 04:15:00,100.49,100.54,100.46,100.54,701200000.0
2008-06-04 04:20:00,100.54,100.63,100.53,100.53,726850000.0
2008-06-04 04:25:00,100.53,100.54,100.46,100.46,798600000.0
2008-06-04 04:30:00,100.46,100.46,100.42,100.42,411200000.0
2008-06-04 04:35:00,100.41,100.45,100.4,100.42,540800000.0
2008-06-04 04:40:00,100.42,100.49,100.42,100.49,243500000.0
2008-06-04 04:45:00,100.49,100.54,100.48,100.49,564900000.0
2008-06-04 04:50:00,100.49,100.5,100.47,100.49,324400000.0
2008-06-04 04:55:00,100.49,100.5,100.46,100.47,239300000.0
2008-06-04 05:00:00,100.47,100.47,100.41,100.425,588900000.0
2008-06-04 05:05:00,100.425,100.44,100.4,100.4,356300000.0
2008-06-04 05:10:00,100.41,100.43,100.38,100.4,416500000.0
2008-06-04 05:15:00,100.4,100.41,100.38,100.4,477300000.0
2008-06-04 05:20:00,100.4,100.44,100.37,100.41,606300000.0
2008-06-04 05:25:00,100.41,100.44,100.4,100.44,346600000.0
2008-06-04 05:30:00,100.43,100.44,100.4,100.41,603100000.0
2008-06-04 05:35:00,100.41,100.41,100.39,100.4,234000000.0
2008-06-04 05:40:00,100.4,100.46,100.4,100.45,439700000.0
2008-06-04 05:45:00,100.45,100.51,100.43,100.44,509100000.0
2008-06-04 05:50:00,100.44,100.51,100.44,100.51,630700000.0
2008-06-04 05:55:00,100.51,100.51,100.47,100.49,249400000.0
2008-06-04 06:00:00,100.49,100.54,100.48,100.52,842500000.0
2008-06-04 06:05:00,100.52,100.54,100.5,100.52,580000000.0
2008-06-04 06:10:00,100.52,100.52,100.48,100.49,317300000.0
2008-06-04 06:15:00,100.5,100.53,100.485,100.52,390600000.0
2008-06-04 06:20:00,100.53,100.56,100.53,100.56,351800000.0
2008-06-04 06:25:00,100.56,100.57,100.49,100.5,524400000.0
2008-06-04 06:30:00,100.5,100.53,100.495,100.53,362800000.0
2008-06-04 06:35:00,100.53,100.58,100.53,100.55,267800000.0
2008-06-04 06:40:00,100.55,100.61,100.55,100.58,188600000.0
2008-06-04 06:45:00,100.58,100.58,100.52,100.53,196100000.0
2008-06-04 06:50:00,100.54,100.59,100.53,100.58,309400000.0
2008-06-04 06:55:00,100.58,100.6,100.58,100.58,525000000.0
2008-06-04 07:00:00,100.58,100.61,100.53,100.54,757600000.0
2008-06-04 07:05:00,100.54,100.56,100.52,100.55,389500000.0
2008-06-04 07:10:00,100.55,100.6,100.52,100.58,620900000.0
2008-06-04 07:15:00,100.58,100.6,100.58,100.59,375400000.0
2008-06-04 07:20:00,100.59,100.6,100.57,100.59,329800000.0
2008-06-04 07:25:00,100.59,100.65,100.57,100.6,487100000.0
2008-06-04 07:30:00,100.6,100.6,100.52,100.55,820400000.0
2008-06-04 07:35:00,100.55,100.6,100.52,100.59,598100000.0
2008-06-04 07:40:00,100.59,100.61,100.53,100.55,834700000.0
2008-06-04 07:45:00,100.54,100.63,100.54,100.62,509550000.0
2008-06-04 07:50:00,100.62,100.63,100.59,100.62,632900000.0
2008-06-04 07:55:00,100.62,100.64,100.6,100.6,497000000.0
2008-06-04 08:00:00,100.605,100.62,100.575,100.59,364200000.0
2008-06-04 08:05:00,100.59,100.595,100.49,100.57,411900000.0
2008-06-04 08:10:00,100.575,100.67,100.57,100.615,389700000.0
2008-06-04 08:15:00,100.615,100.675,100.565,100.6,405150000.0
2008-06-04 08:20:00,100.595,100.675,100.575,100.595,410850000.0
2008-06-04 08:25:00,100.595,100.66,100.585,100.615,531850000.0
2008-06-04 08:30:00,100.615,100.635,100.58,100.59,251250000.0
2008-06-04 08:35:00,100.59,100.605,100.56,100.57,185350000.0
2008-06-04 08:40:00,100.57,100.585,100.49,100.525,295550000.0
2008-06-04 08:45:00,100.525,100.6,100.505,100.565,189100000.0
2008-06-04 08:50:00,100.565,100.585,100.52,100.53,96700000.0
2008-06-04 08:55:00,100.525,100.56,100.43,100.44,97250000.0
2008-06-04 09:00:00,100.435,100.48,100.415,100.43,154400000.0
2008-06-04 09:05:00,100.44,100.46,100.38,100.425,166500000.0
2008-06-04 09:10:00,100.425,100.465,100.385,100.43,133500000.0
2008-06-04 09:15:00,100.43,100.47,100.37,100.4,160800000.0
2008-06-04 09:20:00,100.405,100.405,100.325,100.37,142100000.0
2008-06-04 09:25:00,100.37,100.46,100.36,100.445,154750000.0
2008-06-04 09:30:00,100.445,100.585,100.33,100.47,244350000.0
2008-06-04 09:35:00,100.47,100.495,100.35,100.385,241250000.0
2008-06-04 09:40:00,100.4,100.445,100.375,100.42,202000000.0
2008-06-04 09:45:00,100.42,100.43,100.36,100.43,170600000.0
2008-06-04 09:50:00,100.43,100.48,100.37,100.445,181100000.0
2008-06-04 09:55:00,100.44,100.505,100.425,100.425,128850000.0
2008-06-04 10:00:00,100.43,100.515,100.425,100.465,176200000.0
2008-06-04 10:05:00,100.465,100.535,100.415,100.525,149250000.0
2008-06-04 10:10:00,100.525,100.585,100.495,100.51,175050000.0
2008-06-04 10:15:00,100.51,100.51,100.37,100.39,215400000.0
2008-06-04 10:20:00,100.39,100.46,100.365,100.38,254150000.0
2008-06-04 10:25:00,100.385,100.435,100.335,100.395,240900000.0
2008-06-04 10:30:00,100.4,100.455,100.39,100.41,248500000.0
2008-06-04 10:35:00,100.415,100.56,100.41,100.52,306150000.0
2008-06-04 10:40:00,100.53,100.575,100.465,100.495,479550000.0
2008-06-04 10:45:00,100.495,100.575,100.495,100.555,141350000.0
2008-06-04 10:50:00,100.55,100.55,100.41,100.495,116000000.0
2008-06-04 10:55:00,100.495,100.535,100.42,100.44,137700000.0
2008-06-04 11:00:00,100.435,100.48,100.395,100.405,219700000.0
2008-06-04 11:05:00,100.405,100.49,100.37,100.435,217900000.0
2008-06-04 11:10:00,100.435,100.51,100.41,100.495,169250000.0
2008-06-04 11:15:00,100.495,100.5,100.42,100.445,187650000.0
2008-06-04 11:20:00,100.45,100.465,100.415,100.42,112800000.0
2008-06-04 11:25:00,100.42,100.445,100.365,100.375,131100000.0
2008-06-04 11:30:00,100.375,100.415,100.37,100.4,151100000.0
2008-06-04 11:35:00,100.405,100.41,100.27,100.345,190400000.0
2008-06-04 11:40:00,100.345,100.42,100.335,100.415,86200000.0
2008-06-04 11:45:00,100.42,100.425,100.38,100.39,142100000.0
2008-06-04 11:50:00,100.385,100.435,100.375,100.385,67300000.0
2008-06-04 11:55:00,100.385,100.5,100.385,100.455,89100000.0
2008-06-04 12:00:00,100.455,100.465,100.425,100.445,76800000.0
2008-06-04 12:05:00,100.45,100.51,100.445,100.5,95400000.0
2008-06-04 12:10:00,100.505,100.52,100.455,100.48,117100000.0
2008-06-04 12:15:00,100.48,100.485,100.38,100.415,137400000.0
2008-06-04 12:20:00,100.415,100.44,100.375,100.4,133400000.0
2008-06-04 12:25:00,100.4,100.435,100.39,100.435,103100000.0
2008-06-04 12:30:00,100.44,100.445,100.405,100.44,71400000.0
2008-06-04 12:35:00,100.44,100.44,100.385,100.41,60300000.0
2008-06-04 12:40:00,100.415,100.455,100.39,100.425,105200000.0
2008-06-04 12:45:00,100.42,100.46,100.4,100.43,84800000.0
2008-06-04 12:50:00,100.425,100.465,100.415,100.44,122000000.0
2008-06-04 12:55:00,100.44,100.485,100.42,100.42,62500000.0
2008-06-04 13:00:00,100.425,100.435,100.37,100.41,115200000.0
2008-06-04 13:05:00,100.41,100.44,100.36,100.43,83800000.0
2008-06-04 13:10:00,100.435,100.49,100.41,100.49,128800000.0
2008-06-04 13:15:00,100.49,100.49,100.44,100.45,112000000.0
2008-06-04 13:20:00,100.445,100.5,100.43,100.465,79800000.0
2008-06-04 13:25:00,100.46,100.55,100.46,100.53,100600000.0
2008-06-04 13:30:00,100.535,100.555,100.475,100.545,124800000.0
2008-06-04 13:35:00,100.55,100.615,100.55,100.59,147400000.0
2008-06-04 13:40:00,100.585,100.64,100.58,100.63,125000000.0
2008-06-04 13:45:00,100.635,100.64,100.56,100.565,135800000.0
2008-06-04 13:50:00,100.56,100.57,100.51,100.545,108600000.0
2008-06-04 13:55:00,100.545,100.625,100.545,100.565,132000000.0
2008-06-04 14:00:00,100.565,100.59,100.52,100.555,191800000.0
2008-06-04 14:05:00,100.555,100.575,100.525,100.57,140400000.0
2008-06-04 14:10:00,100.57,100.575,100.4,100.41,194000000.0
2008-06-04 14:15:00,100.39,100.785,100.33,100.72,360100000.0
2008-06-04 14:20:00,100.715,100.745,100.665,100.695,248900000.0
2008-06-04 14:25:00,100.7,100.76,100.69,100.695,176100000.0
2008-06-04 14:30:00,100.695,100.795,100.67,100.775,192900000.0
2008-06-04 14:35:00,100.775,100.795,100.625,100.625,165200000.0
2008-06-04 14:40:00,100.625,100.67,100.595,100.625,196300000.0
2008-06-04 14:45:00,100.63,100.65,100.58,100.65,165800000.0
2008-06-04 14:50:00,100.645,100.675,100.61,100.625,191400000.0
2008-06-04 14:55:00,100.625,100.64,100.555,100.59,175700000.0
2008-06-04 15:00:00,100.59,100.605,100.56,100.57,162000000.0
2008-06-04 15:05:00,100.57,100.585,100.495,100.51,154000000.0
2008-06-04 15:10:00,100.51,100.58,100.51,100.545,158400000.0
2008-06-04 15:15:00,100.55,100.655,100.525,100.65,140000000.0
2008-06-04 15:20:00,100.65,100.67,100.605,100.635,131000000.0
2008-06-04 15:25:00,100.635,100.705,100.625,100.655,134800000.0
2008-06-04 15:30:00,100.66,100.725,100.63,100.675,209000000.0
2008-06-04 15:35:00,100.675,100.82,100.67,100.725,240400000.0
2008-06-04 15:40:00,100.73,100.9,100.73,100.89,271500000.0
2008-06-04 15:45:00,100.885,100.995,100.845,100.945,282200000.0
2008-06-04 15:50:00,100.945,100.95,100.815,100.855,230900000.0
2008-06-04 15:55:00,100.855,100.87,100.75,100.75,222600000.0
2008-06-04 16:00:00,100.74,101.03,100.72,100.91,334200000.0
2008-06-04 16:05:00,100.91,100.955,100.86,100.895,234900000.0
2008-06-04 16:10:00,100.895,100.915,100.815,100.885,219300000.0
2008-06-04 16:15:00,100.89,100.91,100.835,100.87,163800000.0
2008-06-04 16:20:00,100.87,100.9,100.795,100.885,211700000.0
2008-06-04 16:25:00,100.89,101.03,100.875,100.98,218900000.0
2008-06-04 16:30:00,100.98,101.04,100.935,100.99,192000000.0
2008-06-04 16:35:00,100.99,101.065,100.9,100.985,403800000.0
2008-06-04 16:40:00,100.985,101.03,100.945,100.99,243400000.0
2008-06-04 16:45:00,100.99,101.07,100.965,101.025,212900000.0
2008-06-04 16:50:00,101.02,101.135,100.995,101.12,247600000.0
2008-06-04 16:55:00,101.12,101.135,100.965,101.0,145300000.0
2008-06-04 17:00:00,101.0,101.04,100.97,100.995,107400000.0
2008-06-04 17:05:00,100.995,101.145,100.975,101.13,101600000.0
2008-06-04 17:10:00,101.125,101.15,100.985,101.02,112600000.0
2008-06-04 17:15:00,101.02,101.08,100.97,101.0,116100000.0
2008-06-04 17:20:00,101.01,101.03,100.93,100.995,89800000.0
2008-06-04 17:25:00,101.0,101.015,100.92,100.925,92900000.0
2008-06-04 17:30:00,100.925,100.97,100.885,100.89,86500000.0
2008-06-04 17:35:00,100.885,100.92,100.86,100.895,59300000.0
2008-06-04 17:40:00,100.89,100.945,100.81,100.81,67000000.0
2008-06-04 17:45:00,100.815,100.865,100.79,100.8,69400000.0
2008-06-04 17:50:00,100.795,100.875,100.79,100.835,72800000.0
2008-06-04 17:55:00,100.835,100.895,100.83,100.835,72300000.0
2008-06-04 18:00:00,100.835,100.925,100.795,100.89,62900000.0
2008-06-04 18:05:00,100.895,100.9,100.84,100.875,46500000.0
2008-06-04 18:10:00,100.88,100.945,100.84,100.945,37800000.0
2008-06-04 18:15:00,100.96,100.98,100.92,100.945,33400000.0
2008-06-04 18:20:00,100.945,100.985,100.92,100.925,47100000.0
2008-06-04 18:25:00,100.925,100.965,100.9,100.935,62900000.0
2008-06-04 18:30:00,100.935,100.955,100.905,100.945,34300000.0
2008-06-04 18:35:00,100.95,101.015,100.825,100.885,79700000.0
2008-06-04 18:40:00,100.875,100.92,100.765,100.815,94500000.0
2008-06-04 18:45:00,100.815,100.865,100.73,100.745,89900000.0
2008-06-04 18:50:00,100.745,100.82,100.73,100.795,59800000.0
2008-06-04 18:55:00,100.795,100.8,100.69,100.69,98900000.0
2008-06-04 19:00:00,100.695,100.815,100.68,100.78,52400000.0
2008-06-04 19:05:00,100.78,100.79,100.705,100.745,61400000.0
2008-06-04 19:10:00,100.745,100.8,100.735,100.77,47900000.0
2008-06-04 19:15:00,100.77,100.8,100.74,100.785,33300000.0
2008-06-04 19:20:00,100.785,100.835,100.785,100.815,25200000.0
2008-06-04 19:25:00,100.815,100.9,100.79,100.85,45000000.0
2008-06-04 19:30:00,100.85,100.855,100.79,100.845,37000000.0
2008-06-04 19:35:00,100.845,100.87,100.785,100.81,26000000.0
2008-06-04 19:40:00,100.815,100.895,100.81,100.86,35300000.0
2008-06-04 19:45:00,100.865,100.885,100.83,100.86,26600000.0
2008-06-04 19:50:00,100.86,100.915,100.82,100.885,46300000.0
2008-06-04 19:55:00,100.89,100.92,100.88,100.885,21600000.0
2008-06-04 20:00:00,100.88,100.885,100.845,100.88,32500000.0
2008-06-04 20:05:00,100.88,100.885,100.83,100.83,38300000.0
2008-06-04 20:10:00,100.825,100.85,100.74,100.78,42600000.0
2008-06-04 20:15:00,100.785,100.815,100.715,100.735,70000000.0
2008-06-04 20:20:00,100.735,100.84,100.735,100.825,70800000.0
2008-06-04 20:25:00,100.825,100.825,100.76,100.765,83900000.0
2008-06-04 20:30:00,100.77,100.785,100.685,100.77,95300000.0
2008-06-04 20:35:00,100.77,100.81,100.755,100.795,46600000.0
2008-06-04 20:40:00,100.795,100.805,100.725,100.74,55300000.0
2008-06-04 20:45:00,100.74,100.87,100.71,100.765,175300000.0
2008-06-04 20:50:00,100.765,100.825,100.63,100.66,181100000.0
2008-06-04 20:55:00,100.655,100.705,100.57,100.62,116800000.0
2008-06-04 21:00:00,100.625,100.685,100.605,100.68,50400000.0
2008-06-04 21:05:00,100.675,100.72,100.62,100.69,53400000.0
2008-06-04 21:10:00,100.695,100.715,100.62,100.665,45700000.0
2008-06-04 21:15:00,100.665,100.815,100.635,100.745,64400000.0
2008-06-04 21:20:00,100.745,100.8,100.745,100.76,40200000.0
2008-06-04 21:25:00,100.76,100.83,100.665,100.755,45800000.0
2008-06-04 21:30:00,100.76,100.765,100.645,100.69,43500000.0
2008-06-04 21:35:00,100.685,100.71,100.675,100.69,19300000.0
2008-06-04 21:40:00,100.695,100.705,100.615,100.625,25900000.0
2008-06-04 21:45:00,100.625,100.775,100.605,100.73,37500000.0
2008-06-04 21:50:00,100.735,100.735,100.67,100.68,27200000.0
2008-06-04 21:55:00,100.68,100.705,100.64,100.64,16700000.0
2008-06-04 22:00:00,100.65,100.665,100.62,100.66,26400000.0
2008-06-04 22:05:00,100.655,100.67,100.635,100.655,36400000.0
2008-06-04 22:10:00,100.655,100.665,100.615,100.645,31100000.0
2008-06-04 22:15:00,100.64,100.68,100.59,100.655,41200000.0
2008-06-04 22:20:00,100.655,100.72,100.655,100.685,13700000.0
2008-06-04 22:25:00,100.685,100.735,100.675,100.72,13900000.0
2008-06-04 22:30:00,100.72,100.755,100.7,100.715,28700000.0
2008-06-04 22:35:00,100.72,100.72,100.695,100.695,24200000.0
2008-06-04 22:40:00,100.695,100.73,100.665,100.68,22700000.0
2008-06-04 22:45:00,100.68,100.74,100.67,100.735,30700000.0
2008-06-04 22:50:00,100.74,100.76,100.71,100.72,40500000.0
2008-06-04 22:55:00,100.725,100.74,100.66,100.66,73500000.0
2008-06-04 23:00:00,100.67,100.733,100.46,100.712,127800000.0
2008-06-04 23:05:00,100.758,100.766,100.634,100.675,148000000.0
2008-06-04 23:10:00,100.685,100.69,100.61,100.67,97300000.0
2008-06-04 23:15:00,100.7,100.72,100.585,100.61,47400000.0
2008-06-04 23:20:00,100.62,100.665,100.59,100.65,20500000.0
2008-06-04 23:25:00,100.655,100.72,100.65,100.71,43700000.0
2008-06-04 23:30:00,100.695,100.7,100.64,100.675,115400000.0
2008-06-04 23:35:00,100.68,100.68,100.56,100.59,87100000.0
2008-06-04 23:40:00,100.59,100.645,100.585,100.6,50600000.0
2008-06-04 23:45:00,100.595,100.69,100.57,100.64,129900000.0
2008-06-04 23:50:00,100.64,100.7,100.63,100.65,31100000.0
2008-06-04 23:55:00,100.645,100.66,100.62,100.63,84000000.0
2008-06-05 00:00:00,100.63,100.64,100.56,100.57,160800000.0
2008-06-05 00:05:00,100.58,100.58,100.53,100.54,169500000.0
2008-06-05 00:10:00,100.54,100.6,100.54,100.59,138900000.0
2008-06-05 00:15:00,100.59,100.6,100.58,100.6,19900000.0
2008-06-05 00:20:00,100.59,100.62,100.59,100.61,55800000.0
2008-06-05 00:25:00,100.61,100.63,100.61,100.62,80800000.0
2008-06-05 00:30:00,100.62,100.66,100.62,100.655,57100000.0
2008-06-05 00:35:00,100.66,100.66,100.62,100.63,37100000.0
2008-06-05 00:40:00,100.63,100.66,100.62,100.65,128100000.0
2008-06-05 00:45:00,100.64,100.69,100.64,100.69,168300000.0
2008-06-05 00:50:00,100.69,100.69,100.635,100.68,139300000.0
2008-06-05 00:55:00,100.68,100.7,100.63,100.64,158600000.0
2008-06-05 01:00:00,100.65,100.66,100.61,100.64,107700000.0
2008-06-05 01:05:00,100.64,100.69,100.64,100.68,144800000.0
2008-06-05 01:10:00,100.68,100.71,100.66,100.7,174800000.0
2008-06-05 01:15:00,100.7,100.75,100.695,100.74,184400000.0
2008-06-05 01:20:00,100.745,100.755,100.74,100.75,192500000.0
2008-06-05 01:25:00,100.75,100.78,100.75,100.76,240000000.0
2008-06-05 01:30:00,100.76,100.79,100.76,100.78,340600000.0
2008-06-05 01:35:00,100.78,100.81,100.78,100.795,742300000.0
2008-06-05 01:40:00,100.8,100.81,100.76,100.77,350200000.0
2008-06-05 01:45:00,100.77,100.79,100.72,100.735,367300000.0
2008-06-05 01:50:00,100.745,100.75,100.675,100.73,240300000.0
2008-06-05 01:55:00,100.73,100.73,100.66,100.69,238400000.0
2008-06-05 02:00:00,100.69,100.735,100.68,100.73,448300000.0
2008-06-05 02:05:00,100.73,100.76,100.725,100.75,391200000.0
2008-06-05 02:10:00,100.745,100.75,100.7,100.725,405700000.0
2008-06-05 02:15:00,100.725,100.745,100.7,100.72,293900000.0
2008-06-05 02:20:00,100.72,100.74,100.71,100.73,290600000.0
2008-06-05 02:25:00,100.735,100.75,100.72,100.73,299100000.0
2008-06-05 02:30:00,100.73,100.785,100.72,100.78,416200000.0
2008-06-05 02:35:00,100.78,100.79,100.73,100.76,316800000.0
2008-06-05 02:40:00,100.765,100.77,100.745,100.77,241700000.0
2008-06-05 02:45:00,100.775,100.8,100.76,100.8,686800000.0
2008-06-05 02:50:00,100.8,100.84,100.77,100.825,798300000.0
2008-06-05 02:55:00,100.83,100.84,100.77,100.77,531300000.0
2008-06-05 03:00:00,100.77,100.79,100.755,100.77,412700000.0
2008-06-05 03:05:00,100.77,100.78,100.73,100.75,410800000.0
2008-06-05 03:10:00,100.75,100.76,100.71,100.75,541000000.0
2008-06-05 03:15:00,100.75,100.76,100.69,100.71,533100000.0
2008-06-05 03:20:00,100.71,100.77,100.71,100.75,333100000.0
2008-06-05 03:25:00,100.745,100.825,100.735,100.8,186500000.0
2008-06-05 03:30:00,100.805,100.99,100.75,100.875,341300000.0
2008-06-05 03:35:00,100.875,100.875,100.77,100.77,318700000.0
2008-06-05 03:40:00,100.77,100.81,100.7,100.71,350300000.0
2008-06-05 03:45:00,100.71,100.74,100.69,100.715,259900000.0
2008-06-05 03:50:00,100.72,100.72,100.61,100.65,419200000.0
2008-06-05 03:55:00,100.65,100.67,100.545,100.62,268100000.0
2008-06-05 04:00:00,100.62,100.64,100.6,100.62,255900000.0
2008-06-05 04:05:00,100.63,100.67,100.62,100.67,311000000.0
2008-06-05 04:10:00,100.665,100.765,100.66,100.765,459200000.0
2008-06-05 04:15:00,100.765,100.81,100.725,100.74,196300000.0
2008-06-05 04:20:00,100.74,100.77,100.715,100.76,85000000.0
2008-06-05 04:25:00,100.755,100.755,100.71,100.74,120000000.0
2008-06-05 04:30:00,100.74,100.74,100.625,100.635,231500000.0
2008-06-05 04:35:00,100.635,100.635,100.595,100.61,111500000.0
2008-06-05 04:40:00,100.61,100.615,100.57,100.6,220000000.0
2008-06-05 04:45:00,100.6,100.66,100.595,100.64,187600000.0
2008-06-05 04:50:00,100.64,100.66,100.615,100.625,139600000.0
2008-06-05 04:55:00,100.625,100.64,100.605,100.605,63300000.0
2008-06-05 05:00:00,100.61,100.62,100.6,100.62,181200000.0
2008-06-05 05:05:00,100.62,100.63,100.6,100.63,145700000.0
2008-06-05 05:10:00,100.63,100.69,100.63,100.64,339100000.0
2008-06-05 05:15:00,100.65,100.65,100.6,100.62,369700000.0
2008-06-05 05:20:00,100.62,100.63,100.57,100.585,338400000.0
2008-06-05 05:25:00,100.585,100.63,100.575,100.62,393200000.0
2008-06-05 05:30:00,100.62,100.67,100.615,100.655,317200000.0
2008-06-05 05:35:00,100.655,100.74,100.655,100.74,322400000.0
2008-06-05 05:40:00,100.74,100.76,100.725,100.76,265500000.0
2008-06-05 05:45:00,100.75,100.78,100.72,100.75,529400000.0
2008-06-05 05:50:00,100.745,100.76,100.725,100.75,379300000.0
2008-06-05 05:55:00,100.75,100.77,100.69,100.69,221000000.0
2008-06-05 06:00:00,100.69,100.7,100.66,100.665,301100000.0
2008-06-05 06:05:00,100.66,100.67,100.63,100.64,247000000.0
2008-06-05 06:10:00,100.64,100.66,100.62,100.62,248200000.0
2008-06-05 06:15:00,100.63,100.67,100.63,100.67,188100000.0
2008-06-05 06:20:00,100.67,100.68,100.64,100.66,171500000.0
2008-06-05 06:25:00,100.66,100.68,100.65,100.66,184500000.0
2008-06-05 06:30:00,100.66,100.67,100.585,100.615,165100000.0
2008-06-05 06:35:00,100.62,100.675,100.61,100.66,187400000.0
2008-06-05 06:40:00,100.66,100.67,100.63,100.65,238600000.0
2008-06-05 06:45:00,100.65,100.68,100.62,100.62,437100000.0
2008-06-05 06:50:00,100.62,100.62,100.59,100.61,356400000.0
2008-06-05 06:55:00,100.61,100.62,100.59,100.62,231100000.0
2008-06-05 07:00:00,100.62,100.64,100.615,100.625,398700000.0
2008-06-05 07:05:00,100.62,100.64,100.6,100.62,205200000.0
2008-06-05 07:10:00,100.615,100.63,100.605,100.63,197900000.0
2008-06-05 07:15:00,100.63,100.63,100.6,100.615,290500000.0
2008-06-05 07:20:00,100.62,100.64,100.58,100.58,197100000.0
2008-06-05 07:25:00,100.58,100.615,100.57,100.595,174000000.0
2008-06-05 07:30:00,100.595,100.61,100.565,100.58,205600000.0
2008-06-05 07:35:00,100.57,100.61,100.56,100.605,491500000.0
2008-06-05 07:40:00,100.61,100.66,100.61,100.635,373500000.0
2008-06-05 07:45:00,100.635,100.745,100.625,100.745,630500000.0
2008-06-05 07:50:00,100.745,100.75,100.705,100.71,495700000.0
2008-06-05 07:55:00,100.71,100.73,100.67,100.73,672300000.0
2008-06-05 08:00:00,100.73,100.815,100.725,100.79,86200000.0
2008-06-05 08:05:00,100.79,100.82,100.76,100.8,81700000.0
2008-06-05 08:10:00,100.8,100.805,100.705,100.72,79600000.0
2008-06-05 08:15:00,100.725,100.725,100.655,100.67,81500000.0
2008-06-05 08:20:00,100.685,100.695,100.61,100.675,143900000.0
2008-06-05 08:25:00,100.67,100.7,100.64,100.675,120100000.0
2008-06-05 08:30:00,100.675,100.8,100.655,100.765,166700000.0
2008-06-05 08:35:00,100.755,100.785,100.695,100.72,143200000.0
2008-06-05 08:40:00,100.72,100.745,100.665,100.735,97500000.0
2008-06-05 08:45:00,100.735,100.805,100.705,100.8,94400000.0
2008-06-05 08:50:00,100.795,101.005,100.795,100.925,157600000.0
2008-06-05 08:55:00,100.93,101.05,100.91,101.045,166300000.0
2008-06-05 09:00:00,101.04,101.09,100.93,100.955,178100000.0
2008-06-05 09:05:00,100.955,101.115,100.94,101.02,163400000.0
2008-06-05 09:10:00,101.015,101.06,100.985,101.045,114800000.0
2008-06-05 09:15:00,101.045,101.09,101.015,101.09,93700000.0
2008-06-05 09:20:00,101.09,101.105,100.945,100.945,84000000.0
2008-06-05 09:25:00,100.945,100.99,100.925,100.99,128200000.0
2008-06-05 09:30:00,100.985,101.06,100.98,101.045,169600000.0
2008-06-05 09:35:00,101.04,101.175,101.03,101.175,104800000.0
2008-06-05 09:40:00,101.165,101.2,101.135,101.18,94400000.0
2008-06-05 09:45:00,101.185,101.315,101.17,101.26,171100000.0
2008-06-05 09:50:00,101.255,101.29,101.2,101.25,90700000.0
2008-06-05 09:55:00,101.25,101.345,101.235,101.315,103600000.0
2008-06-05 10:00:00,101.32,101.375,101.295,101.31,112000000.0
2008-06-05 10:05:00,101.31,101.355,101.285,101.32,110300000.0
2008-06-05 10:10:00,101.32,101.425,101.32,101.345,171300000.0
2008-06-05 10:15:00,101.35,101.45,101.345,101.36,157300000.0
2008-06-05 10:20:00,101.36,101.36,101.265,101.325,120700000.0
2008-06-05 10:25:00,101.325,101.33,101.23,101.255,90000000.0
2008-06-05 10:30:00,101.25,101.285,101.21,101.28,94800000.0
2008-06-05 10:35:00,101.275,101.305,101.255,101.26,150400000.0
2008-06-05 10:40:00,101.255,101.275,101.22,101.27,68800000.0
2008-06-05 10:45:00,101.27,101.3,101.255,101.265,77200000.0
2008-06-05 10:50:00,101.27,101.295,101.195,101.2,66500000.0
2008-06-05 10:55:00,101.2,101.22,101.155,101.19,105500000.0
2008-06-05 11:00:00,101.19,101.275,101.19,101.24,75000000.0
2008-06-05 11:05:00,101.25,101.29,101.21,101.225,76400000.0
2008-06-05 11:10:00,101.23,101.25,101.215,101.235,45600000.0
2008-06-05 11:15:00,101.235,101.255,101.2,101.235,47400000.0
2008-06-05 11:20:00,101.24,101.26,101.215,101.25,50500000.0
2008-06-05 11:25:00,101.245,101.28,101.235,101.26,53900000.0
2008-06-05 11:30:00,101.26,101.31,101.25,101.275,56800000.0
2008-06-05 11:35:00,101.27,101.29,101.22,101.23,47700000.0
2008-06-05 11:40:00,101.23,101.255,101.2,101.215,69400000.0
2008-06-05 11:45:00,101.21,101.25,101.155,101.17,81700000.0
2008-06-05 11:50:00,101.17,101.26,101.17,101.255,69400000.0
2008-06-05 11:55:00,101.255,101.27,101.185,101.195,88600000.0
2008-06-05 12:00:00,101.195,101.22,101.11,101.11,116900000.0
2008-06-05 12:05:00,101.11,101.195,101.11,101.145,79000000.0
2008-06-05 12:10:00,101.15,101.225,101.11,101.12,101100000.0
2008-06-05 12:15:00,101.12,101.17,101.095,101.12,83700000.0
2008-06-05 12:20:00,101.12,101.125,101.01,101.015,61200000.0
2008-06-05 12:25:00,101.015,101.08,100.905,101.01,110800000.0
2008-06-05 12:30:00,101.01,101.045,100.965,100.98,104200000.0
2008-06-05 12:35:00,100.985,101.1,100.975,101.005,92200000.0
2008-06-05 12:40:00,101.005,101.07,101.0,101.005,64800000.0
2008-06-05 12:45:00,101.01,101.06,100.995,101.035,59000000.0
2008-06-05 12:50:00,101.035,101.04,100.975,100.99,37600000.0
2008-06-05 12:55:00,100.995,101.025,100.975,101.015,52200000.0
2008-06-05 13:00:00,101.015,101.095,101.01,101.045,74000000.0
2008-06-05 13:05:00,101.045,101.075,100.985,101.025,135700000.0
2008-06-05 13:10:00,101.025,101.07,101.015,101.035,64800000.0
2008-06-05 13:15:00,101.03,101.065,100.955,101.055,58100000.0
2008-06-05 13:20:00,101.055,101.09,101.005,101.09,436600000.0
2008-06-05 13:25:00,101.09,101.1,101.06,101.08,312400000.0
2008-06-05 13:30:00,101.07,101.11,101.06,101.06,316400000.0
2008-06-05 13:35:00,101.06,101.14,101.04,101.14,500200000.0
2008-06-05 13:40:00,101.14,101.21,101.12,101.16,642700000.0
2008-06-05 13:45:00,101.16,101.27,101.15,101.21,522000000.0
2008-06-05 13:50:00,101.21,101.24,101.19,101.19,354900000.0
2008-06-05 13:55:00,101.19,101.2,101.17,101.18,367800000.0
2008-06-05 14:00:00,101.18,101.19,100.99,101.0,356900000.0
2008-06-05 14:05:00,101.0,101.02,100.96,101.02,804400000.0
2008-06-05 14:10:00,101.03,101.09,100.96,101.07,866500000.0
2008-06-05 14:15:00,101.07,101.1,101.01,101.03,568700000.0
2008-06-05 14:20:00,101.03,101.11,101.03,101.09,510600000.0
2008-06-05 14:25:00,101.08,101.17,101.07,101.11,618902675.0
2008-06-05 14:30:00,101.11,101.3,101.11,101.19,1436450000.0
2008-06-05 14:35:00,101.2,101.24,101.14,101.16,1164400000.0
2008-06-05 14:40:00,101.16,101.28,101.14,101.19,1002100000.0
2008-06-05 14:45:00,101.18,101.32,101.15,101.23,1118600000.0
2008-06-05 14:50:00,101.24,101.31,101.2,101.2,1096100000.0
2008-06-05 14:55:00,101.2,101.35,101.03,101.31,1329800000.0
2008-06-05 15:00:00,101.31,101.31,101.09,101.18,1188600000.0
2008-06-05 15:05:00,101.18,101.25,101.14,101.25,823600000.0
2008-06-05 15:10:00,101.25,101.26,101.15,101.22,1049300000.0
2008-06-05 15:15:00,101.22,101.35,101.17,101.18,1175000000.0
2008-06-05 15:20:00,101.18,101.28,101.15,101.17,958800000.0
2008-06-05 15:25:00,101.17,101.18,101.04,101.12,1129000000.0
2008-06-05 15:30:00,101.11,101.15,101.07,101.09,1020600000.0
2008-06-05 15:35:00,101.09,101.21,101.07,101.2,1001200000.0
2008-06-05 15:40:00,101.2,101.29,101.17,101.2,839300000.0
2008-06-05 15:45:00,101.2,101.25,101.11,101.19,952000000.0
2008-06-05 15:50:00,101.19,101.31,101.19,101.27,794200000.0
2008-06-05 15:55:00,101.27,101.32,101.2,101.32,760000000.0
2008-06-05 16:00:00,101.32,101.34,101.2,101.29,871200000.0
2008-06-05 16:05:00,101.3,101.37,101.28,101.33,710200000.0
2008-06-05 16:10:00,101.33,101.42,101.22,101.22,820100000.0
2008-06-05 16:15:00,101.22,101.37,101.21,101.34,789600000.0
2008-06-05 16:20:00,101.34,101.37,101.27,101.34,786100000.0
2008-06-05 16:25:00,101.34,101.38,101.31,101.34,541100000.0
2008-06-05 16:30:00,101.34,101.41,101.31,101.4,765000000.0
2008-06-05 16:35:00,101.4,101.41,101.3,101.38,771000000.0
2008-06-05 16:40:00,101.38,101.4,101.35,101.4,594600000.0
2008-06-05 16:45:00,101.4,101.44,101.32,101.35,726600000.0
2008-06-05 16:50:00,101.35,101.35,101.27,101.29,804800000.0
2008-06-05 16:55:00,101.29,101.36,101.22,101.36,928900000.0
2008-06-05 17:00:00,101.36,101.41,101.34,101.37,721900000.0
2008-06-05 17:05:00,101.37,101.37,101.28,101.29,744300000.0
2008-06-05 17:10:00,101.29,101.34,101.27,101.32,657700000.0
2008-06-05 17:15:00,101.32,101.41,101.31,101.39,652300000.0
2008-06-05 17:20:00,101.39,101.44,101.38,101.4,704400000.0
2008-06-05 17:25:00,101.4,101.42,101.31,101.34,419000000.0
2008-06-05 17:30:00,101.34,101.39,101.31,101.31,418800000.0
2008-06-05 17:35:00,101.32,101.37,101.32,101.36,325200000.0
2008-06-05 17:40:00,101.36,101.37,101.34,101.355,118900000.0
2008-06-05 17:45:00,101.355,101.41,101.33,101.33,46800000.0
2008-06-05 17:50:00,101.33,101.38,101.265,101.38,54600000.0
2008-06-05 17:55:00,101.375,101.4,101.37,101.385,32600000.0
2008-06-05 18:00:00,101.385,101.445,101.36,101.375,48300000.0
2008-06-05 18:05:00,101.375,101.455,101.34,101.415,60200000.0
2008-06-05 18:10:00,101.415,101.445,101.38,101.395,41400000.0
2008-06-05 18:15:00,101.395,101.43,101.385,101.42,36600000.0
2008-06-05 18:20:00,101.42,101.46,101.41,101.45,50900000.0
2008-06-05 18:25:00,101.45,101.49,101.435,101.455,37500000.0
2008-06-05 18:30:00,101.455,101.485,101.455,101.48,25600000.0
2008-06-05 18:35:00,101.48,101.49,101.415,101.465,28700000.0
2008-06-05 18:40:00,101.47,101.5,101.45,101.49,41700000.0
2008-06-05 18:45:00,101.485,101.54,101.395,101.41,54500000.0
2008-06-05 18:50:00,101.41,101.435,101.4,101.42,32400000.0
2008-06-05 18:55:00,101.42,101.505,101.41,101.475,49400000.0
2008-06-05 19:00:00,101.475,101.52,101.475,101.495,26300000.0
2008-06-05 19:05:00,101.49,101.53,101.48,101.505,26500000.0
2008-06-05 19:10:00,101.5,101.52,101.445,101.5,24400000.0
2008-06-05 19:15:00,101.495,101.535,101.495,101.525,13600000.0
2008-06-05 19:20:00,101.52,101.52,101.475,101.48,16600000.0
2008-06-05 19:25:00,101.48,101.525,101.48,101.485,16400000.0
2008-06-05 19:30:00,101.485,101.495,101.44,101.455,21300000.0
2008-06-05 19:35:00,101.45,101.475,101.43,101.47,14800000.0
2008-06-05 19:40:00,101.465,101.5,101.435,101.465,18900000.0
2008-06-05 19:45:00,101.47,101.485,101.415,101.465,17400000.0
2008-06-05 19:50:00,101.47,101.47,101.41,101.415,14000000.0
2008-06-05 19:55:00,101.42,101.48,101.415,101.475,14400000.0
2008-06-05 20:00:00,101.47,101.48,101.365,101.38,30000000.0
2008-06-05 20:05:00,101.375,101.415,101.355,101.355,28500000.0
2008-06-05 20:10:00,101.355,101.375,101.335,101.335,15000000.0
2008-06-05 20:15:00,101.335,101.39,101.325,101.345,20400000.0
2008-06-05 20:20:00,101.335,101.345,101.19,101.25,61700000.0
2008-06-05 20:25:00,101.25,101.28,101.195,101.205,34300000.0
2008-06-05 20:30:00,101.2,101.235,101.13,101.16,85400000.0
2008-06-05 20:35:00,101.155,101.275,101.135,101.27,37100000.0
2008-06-05 20:40:00,101.27,101.27,101.17,101.215,27000000.0
2008-06-05 20:45:00,101.22,101.3,101.19,101.28,32600000.0
2008-06-05 20:50:00,101.275,101.29,101.165,101.185,28800000.0
2008-06-05 20:55:00,101.18,101.24,101.18,101.23,25200000.0
2008-06-05 21:00:00,101.235,101.315,101.23,101.265,26400000.0
2008-06-05 21:05:00,101.26,101.39,101.26,101.38,27300000.0
2008-06-05 21:10:00,101.375,101.405,101.36,101.375,24700000.0
2008-06-05 21:15:00,101.37,101.4,101.36,101.37,21900000.0
2008-06-05 21:20:00,101.365,101.38,101.304,101.342,115500000.0
2008-06-05 21:25:00,101.365,101.415,101.35,101.37,18200000.0
2008-06-05 21:30:00,101.375,101.395,101.37,101.385,10700000.0
2008-06-05 21:35:00,101.39,101.5,101.39,101.475,32800000.0
2008-06-05 21:40:00,101.48,101.51,101.46,101.485,24400000.0
2008-06-05 21:45:00,101.485,101.515,101.465,101.475,15200000.0
2008-06-05 21:50:00,101.475,101.48,101.45,101.465,16800000.0
2008-06-05 21:55:00,101.46,101.505,101.45,101.495,27000000.0
2008-06-05 22:00:00,101.5,101.54,101.465,101.475,21600000.0
2008-06-05 22:05:00,101.465,101.49,101.46,101.48,13600000.0
2008-06-05 22:10:00,101.48,101.49,101.465,101.465,14900000.0
2008-06-05 22:15:00,101.465,101.48,101.465,101.475,13600000.0
2008-06-05 22:20:00,101.47,101.53,101.465,101.515,32700000.0
2008-06-05 22:25:00,101.515,101.525,101.51,101.52,29000000.0
2008-06-05 22:30:00,101.52,101.54,101.489,101.51,78400000.0
2008-06-05 22:35:00,101.505,101.58,101.5,101.565,75900000.0
2008-06-05 22:40:00,101.56,101.57,101.525,101.545,76100000.0
2008-06-05 22:45:00,101.545,101.58,101.525,101.555,96600000.0
2008-06-05 22:50:00,101.555,101.575,101.55,101.57,82800000.0
2008-06-05 22:55:00,101.57,101.6,101.5,101.51,51500000.0
2008-06-05 23:00:00,101.53,101.56,101.47,101.545,68400000.0
2008-06-05 23:05:00,101.565,101.575,101.54,101.56,52500000.0
2008-06-05 23:10:00,101.56,101.565,101.511,101.54,30500000.0
2008-06-05 23:15:00,101.545,101.575,101.524,101.57,21400000.0
2008-06-05 23:20:00,101.565,101.58,101.545,101.57,61800000.0
2008-06-05 23:25:00,101.565,101.565,101.515,101.525,68900000.0
2008-06-05 23:30:00,101.525,101.53,101.475,101.48,76400000.0
2008-06-05 23:35:00,101.48,101.5,101.465,101.47,53200000.0
2008-06-05 23:40:00,101.465,101.49,101.445,101.45,79500000.0
2008-06-05 23:45:00,101.45,101.48,101.45,101.475,69300000.0
2008-06-05 23:50:00,101.465,101.495,101.43,101.43,67500000.0
2008-06-05 23:55:00,101.43,101.44,101.41,101.42,32200000.0
2008-06-06 00:00:00,101.42,101.45,101.41,101.41,115600000.0
2008-06-06 00:05:00,101.41,101.44,101.39,101.44,117700000.0
2008-06-06 00:10:00,101.44,101.5,101.44,101.49,93700000.0
2008-06-06 00:15:00,101.49,101.535,101.49,101.51,35500000.0
2008-06-06 00:20:00,101.51,101.57,101.495,101.57,77700000.0
2008-06-06 00:25:00,101.57,101.58,101.51,101.51,131100000.0
2008-06-06 00:30:00,101.51,101.52,101.49,101.5,151600000.0
2008-06-06 00:35:00,101.5,101.5,101.47,101.475,133600000.0
2008-06-06 00:40:00,101.475,101.48,101.45,101.48,62700000.0
2008-06-06 00:45:00,101.48,101.515,101.47,101.5,103800000.0
2008-06-06 00:50:00,101.5,101.545,101.5,101.53,90400000.0
2008-06-06 00:55:00,101.53,101.55,101.51,101.53,115000000.0
2008-06-06 01:00:00,101.53,101.56,101.5,101.56,105200000.0
2008-06-06 01:05:00,101.53,101.56,101.515,101.53,38400000.0
2008-06-06 01:10:00,101.52,101.54,101.51,101.54,56800000.0
2008-06-06 01:15:00,101.535,101.565,101.52,101.54,138600000.0
2008-06-06 01:20:00,101.54,101.57,101.54,101.56,24600000.0
2008-06-06 01:25:00,101.55,101.55,101.51,101.52,91700000.0
2008-06-06 01:30:00,101.52,101.55,101.515,101.54,75100000.0
2008-06-06 01:35:00,101.54,101.55,101.53,101.53,275500000.0
2008-06-06 01:40:00,101.53,101.56,101.52,101.56,171400000.0
2008-06-06 01:45:00,101.56,101.57,101.53,101.55,608200000.0
2008-06-06 01:50:00,101.55,101.57,101.53,101.55,307600000.0
2008-06-06 01:55:00,101.55,101.57,101.53,101.54,346500000.0
2008-06-06 02:00:00,101.54,101.56,101.52,101.53,413500000.0
2008-06-06 02:05:00,101.53,101.56,101.52,101.54,465200000.0
2008-06-06 02:10:00,101.54,101.57,101.53,101.57,463500000.0
2008-06-06 02:15:00,101.57,101.66,101.57,101.63,487600000.0
2008-06-06 02:20:00,101.63,101.63,101.58,101.59,231400000.0
2008-06-06 02:25:00,101.59,101.62,101.57,101.61,363900000.0
2008-06-06 02:30:00,101.61,101.68,101.61,101.67,774200000.0
2008-06-06 02:35:00,101.67,101.74,101.66,101.7,826300000.0
2008-06-06 02:40:00,101.7,101.76,101.66,101.71,750800000.0
2008-06-06 02:45:00,101.71,101.73,101.68,101.72,462800000.0
2008-06-06 02:50:00,101.72,101.82,101.71,101.8,581100000.0
2008-06-06 02:55:00,101.8,101.91,101.79,101.89,982100000.0
2008-06-06 03:00:00,101.89,101.92,101.85,101.85,743500000.0
2008-06-06 03:05:00,101.86,102.0,101.84,101.99,721000000.0
2008-06-06 03:10:00,101.99,101.99,101.93,101.94,718900000.0
2008-06-06 03:15:00,101.94,101.95,101.88,101.9,502100000.0
2008-06-06 03:20:00,101.9,101.95,101.9,101.94,619100000.0
2008-06-06 03:25:00,101.94,101.94,101.91,101.93,452800000.0
2008-06-06 03:30:00,101.93,101.97,101.92,101.95,282600000.0
2008-06-06 03:35:00,101.95,101.99,101.93,101.99,649200000.0
2008-06-06 03:40:00,101.99,102.0,101.97,101.98,335600000.0
2008-06-06 03:45:00,101.98,101.98,101.91,101.92,350000000.0
2008-06-06 03:50:00,101.92,101.92,101.89,101.9,270400000.0
2008-06-06 03:55:00,101.9,101.92,101.89,101.9,443400000.0
2008-06-06 04:00:00,101.9,101.9,101.83,101.84,274200000.0
2008-06-06 04:05:00,101.84,101.86,101.84,101.85,303800000.0
2008-06-06 04:10:00,101.85,101.85,101.82,101.84,190300000.0
2008-06-06 04:15:00,101.84,101.84,101.81,101.83,365100000.0
2008-06-06 04:20:00,101.83,101.87,101.83,101.84,256700000.0
2008-06-06 04:25:00,101.84,101.84,101.84,101.84,88000000.0
2008-06-06 04:30:00,101.84,101.87,101.83,101.85,276500000.0
2008-06-06 04:35:00,101.85,101.85,101.79,101.8,187200000.0
2008-06-06 04:40:00,101.8,101.84,101.8,101.83,250600000.0
2008-06-06 04:45:00,101.83,101.87,101.82,101.86,173600000.0
2008-06-06 04:50:00,101.804,101.89,101.778,101.88,158300000.0
2008-06-06 04:55:00,101.88,101.9,101.86,101.88,202900000.0
2008-06-06 05:00:00,101.88,101.89,101.87,101.88,257300000.0
2008-06-06 05:05:00,101.88,101.88,101.86,101.87,220900000.0
2008-06-06 05:10:00,101.87,101.88,101.86,101.87,143300000.0
2008-06-06 05:15:00,101.87,101.87,101.8,101.82,334100000.0
2008-06-06 05:20:00,101.82,101.82,101.79,101.79,261500000.0
2008-06-06 05:25:00,101.79,101.8,101.78,101.8,217700000.0
2008-06-06 05:30:00,101.8,101.83,101.79,101.8,195400000.0
2008-06-06 05:35:00,101.8,101.82,101.79,101.81,412400000.0
2008-06-06 05:40:00,101.8,101.81,101.77,101.8,216700000.0
2008-06-06 05:45:00,101.8,101.8,101.8,101.8,144800000.0
2008-06-06 05:50:00,101.8,101.8,101.79,101.8,113700000.0
2008-06-06 05:55:00,101.8,101.81,101.79,101.8,173000000.0
2008-06-06 06:00:00,101.8,101.83,101.79,101.82,337700000.0
2008-06-06 06:05:00,101.82,101.85,101.82,101.85,289900000.0
2008-06-06 06:10:00,101.86,101.87,101.82,101.82,318600000.0
2008-06-06 06:15:00,101.82,101.85,101.82,101.85,226700000.0
2008-06-06 06:20:00,101.84,101.85,101.82,101.84,170400000.0
2008-06-06 06:25:00,101.84,101.85,101.81,101.82,431800000.0
2008-06-06 06:30:00,101.82,101.83,101.81,101.82,282700000.0
2008-06-06 06:35:00,101.82,101.86,101.8,101.84,410800000.0
2008-06-06 06:40:00,101.84,101.87,101.83,101.87,507600000.0
2008-06-06 06:45:00,101.88,101.89,101.86,101.86,355300000.0
2008-06-06 06:50:00,101.87,101.88,101.84,101.86,346300000.0
2008-06-06 06:55:00,101.86,101.86,101.83,101.84,345700000.0
2008-06-06 07:00:00,101.84,101.92,101.84,101.89,757000000.0
2008-06-06 07:05:00,101.89,101.94,101.89,101.91,419200000.0
2008-06-06 07:10:00,101.91,101.91,101.89,101.9,417900000.0
2008-06-06 07:15:00,101.9,101.9,101.85,101.87,610900000.0
2008-06-06 07:20:00,101.87,101.89,101.86,101.86,297700000.0
2008-06-06 07:25:00,101.86,101.86,101.78,101.79,268100000.0
2008-06-06 07:30:00,101.79,101.83,101.78,101.82,346400000.0
2008-06-06 07:35:00,101.82,101.83,101.76,101.77,419100000.0
2008-06-06 07:40:00,101.77,101.79,101.75,101.77,564500000.0
2008-06-06 07:45:00,101.77,101.79,101.74,101.79,669800000.0
2008-06-06 07:50:00,101.79,101.89,101.76,101.79,617600000.0
2008-06-06 07:55:00,101.78,101.88,101.78,101.88,613700000.0
2008-06-06 08:00:00,101.88,101.88,101.795,101.84,465600000.0
2008-06-06 08:05:00,101.84,101.875,101.76,101.805,468600000.0
2008-06-06 08:10:00,101.81,101.81,101.725,101.785,281500000.0
2008-06-06 08:15:00,101.785,101.815,101.775,101.785,104300000.0
2008-06-06 08:20:00,101.785,101.785,101.69,101.745,197400000.0
2008-06-06 08:25:00,101.75,101.755,101.72,101.725,174000000.0
2008-06-06 08:30:00,101.73,101.765,101.715,101.74,173900000.0
2008-06-06 08:35:00,101.74,101.74,101.69,101.725,118600000.0
2008-06-06 08:40:00,101.73,101.775,101.73,101.77,122000000.0
2008-06-06 08:45:00,101.77,101.825,101.75,101.805,84800000.0
2008-06-06 08:50:00,101.805,101.805,101.725,101.735,81100000.0
2008-06-06 08:55:00,101.74,101.745,101.665,101.72,202100000.0
2008-06-06 09:00:00,101.72,101.72,101.625,101.63,196500000.0
2008-06-06 09:05:00,101.63,101.675,101.625,101.67,133000000.0
2008-06-06 09:10:00,101.675,101.69,101.595,101.64,194800000.0
2008-06-06 09:15:00,101.645,101.655,101.6,101.635,152000000.0
2008-06-06 09:20:00,101.63,101.64,101.565,101.63,255500000.0
2008-06-06 09:25:00,101.63,101.69,101.6,101.6,281300000.0
2008-06-06 09:30:00,101.595,101.66,101.595,101.63,236600000.0
2008-06-06 09:35:00,101.63,101.65,101.625,101.64,183400000.0
2008-06-06 09:40:00,101.65,101.67,101.63,101.66,245400000.0
2008-06-06 09:45:00,101.66,101.66,101.59,101.62,332900000.0
2008-06-06 09:50:00,101.585,101.635,101.585,101.605,315200000.0
2008-06-06 09:55:00,101.605,101.625,101.58,101.58,223600000.0
2008-06-06 10:00:00,101.585,101.62,101.54,101.57,278400000.0
2008-06-06 10:05:00,101.57,101.61,101.56,101.61,262400000.0
2008-06-06 10:10:00,101.61,101.66,101.55,101.55,375100000.0
2008-06-06 10:15:00,101.55,101.57,101.51,101.55,358000000.0
2008-06-06 10:20:00,101.55,101.56,101.505,101.55,331800000.0
2008-06-06 10:25:00,101.55,101.575,101.465,101.505,276000000.0
2008-06-06 10:30:00,101.51,101.515,101.43,101.45,385800000.0
2008-06-06 10:35:00,101.445,101.46,101.4,101.43,306400000.0
2008-06-06 10:40:00,101.43,101.52,101.41,101.52,226300000.0
2008-06-06 10:45:00,101.525,101.56,101.52,101.56,256700000.0
2008-06-06 10:50:00,101.56,101.58,101.54,101.57,207000000.0
2008-06-06 10:55:00,101.57,101.58,101.57,101.58,170700000.0
2008-06-06 11:00:00,101.58,101.58,101.545,101.58,171600000.0
2008-06-06 11:05:00,101.58,101.585,101.53,101.56,153400000.0
2008-06-06 11:10:00,101.555,101.565,101.485,101.52,264900000.0
2008-06-06 11:15:00,101.515,101.57,101.51,101.57,310200000.0
2008-06-06 11:20:00,101.57,101.6,101.54,101.565,327400000.0
2008-06-06 11:25:00,101.565,101.625,101.56,101.605,166700000.0
2008-06-06 11:30:00,101.61,101.625,101.595,101.61,41200000.0
2008-06-06 11:35:00,101.615,101.62,101.57,101.59,90400000.0
2008-06-06 11:40:00,101.595,101.6,101.57,101.57,183500000.0
2008-06-06 11:45:00,101.57,101.61,101.545,101.56,195700000.0
2008-06-06 11:50:00,101.56,101.57,101.53,101.55,143600000.0
2008-06-06 11:55:00,101.55,101.585,101.505,101.585,103300000.0
2008-06-06 12:00:00,101.585,101.6,101.53,101.6,189400000.0
2008-06-06 12:05:00,101.6,101.62,101.58,101.59,160700000.0
2008-06-06 12:10:00,101.59,101.59,101.555,101.59,75300000.0
2008-06-06 12:15:00,101.59,101.61,101.585,101.61,20000000.0
2008-06-06 12:20:00,101.61,101.625,101.6,101.61,28000000.0
2008-06-06 12:25:00,101.615,101.62,101.585,101.6,72600000.0
2008-06-06 12:30:00,101.6,101.645,101.595,101.635,30400000.0
2008-06-06 12:35:00,101.635,101.635,101.57,101.585,77100000.0
2008-06-06 12:40:00,101.59,101.62,101.585,101.61,40000000.0
2008-06-06 12:45:00,101.61,101.625,101.585,101.615,49900000.0
2008-06-06 12:50:00,101.61,101.655,101.61,101.635,47600000.0
2008-06-06 12:55:00,101.635,101.68,101.62,101.635,96700000.0
2008-06-06 13:00:00,101.635,101.685,101.63,101.66,178800000.0
2008-06-06 13:05:00,101.66,101.68,101.66,101.665,205400000.0
2008-06-06 13:10:00,101.665,101.695,101.66,101.665,71400000.0
2008-06-06 13:15:00,101.665,101.705,101.66,101.69,59100000.0
2008-06-06 13:20:00,101.685,101.73,101.67,101.695,116800000.0
2008-06-06 13:25:00,101.695,101.765,101.68,101.76,37400000.0
2008-06-06 13:30:00,101.76,101.785,101.75,101.77,45600000.0
2008-06-06 13:35:00,101.77,101.785,101.76,101.775,81900000.0
2008-06-06 13:40:00,101.78,101.79,101.74,101.74,144100000.0
2008-06-06 13:45:00,101.74,101.78,101.72,101.765,94300000.0
2008-06-06 13:50:00,101.765,101.79,101.76,101.76,50800000.0
2008-06-06 13:55:00,101.765,101.9,101.755,101.9,104800000.0
2008-06-06 14:00:00,101.9,101.92,101.865,101.885,133200000.0
2008-06-06 14:05:00,101.885,101.94,101.875,101.925,86400000.0
2008-06-06 14:10:00,101.925,101.955,101.85,101.93,107000000.0
2008-06-06 14:15:00,101.925,101.94,101.87,101.895,204500000.0
2008-06-06 14:20:00,101.895,101.955,101.895,101.94,171400000.0
2008-06-06 14:25:00,101.94,101.97,101.88,101.89,205000000.0
2008-06-06 14:30:00,101.89,101.93,101.36,101.645,1029700000.0
2008-06-06 14:35:00,101.64,101.94,101.63,101.785,258200000.0
2008-06-06 14:40:00,101.79,101.79,101.58,101.725,277000000.0
2008-06-06 14:45:00,101.725,101.845,101.69,101.795,192900000.0
2008-06-06 14:50:00,101.785,101.83,101.675,101.685,218800000.0
2008-06-06 14:55:00,101.68,101.785,101.65,101.73,217000000.0
2008-06-06 15:00:00,101.735,101.845,101.72,101.745,256400000.0
2008-06-06 15:05:00,101.745,101.83,101.67,101.79,350300000.0
2008-06-06 15:10:00,101.79,101.82,101.69,101.695,199640000.0
2008-06-06 15:15:00,101.69,101.795,101.63,101.735,284100000.0
2008-06-06 15:20:00,101.735,101.75,101.585,101.69,336000000.0
2008-06-06 15:25:00,101.7,101.725,101.63,101.665,243200000.0
2008-06-06 15:30:00,101.67,101.735,101.54,101.585,359200000.0
2008-06-06 15:35:00,101.575,101.575,101.42,101.42,291320000.0
2008-06-06 15:40:00,101.42,101.57,101.42,101.48,237880000.0
2008-06-06 15:45:00,101.48,101.565,101.415,101.5,204580000.0
2008-06-06 15:50:00,101.495,101.505,101.42,101.45,291440000.0
2008-06-06 15:55:00,101.44,101.455,101.37,101.405,217880000.0
2008-06-06 16:00:00,101.405,101.445,101.255,101.295,296920000.0
2008-06-06 16:05:00,101.3,101.355,101.25,101.28,525080000.0
2008-06-06 16:10:00,101.28,101.37,101.28,101.325,486600000.0
2008-06-06 16:15:00,101.32,101.4,101.3,101.4,580380000.0
2008-06-06 16:20:00,101.4,101.465,101.335,101.38,668620000.0
2008-06-06 16:25:00,101.38,101.39,101.27,101.31,687760000.0
2008-06-06 16:30:00,101.31,101.32,101.23,101.26,747420000.0
2008-06-06 16:35:00,101.26,101.295,101.18,101.21,770260000.0
2008-06-06 16:40:00,101.21,101.3,101.19,101.28,765180000.0
2008-06-06 16:45:00,101.28,101.29,101.125,101.17,692280000.0
2008-06-06 16:50:00,101.17,101.305,101.17,101.3,654400000.0
2008-06-06 16:55:00,101.3,101.3,101.18,101.21,662840000.0
2008-06-06 17:00:00,101.21,101.26,101.15,101.26,541880000.0
2008-06-06 17:05:00,101.26,101.275,101.125,101.13,468160000.0
2008-06-06 17:10:00,101.13,101.15,101.05,101.06,536560000.0
2008-06-06 17:15:00,101.05,101.18,101.05,101.18,559900000.0
2008-06-06 17:20:00,101.18,101.18,101.08,101.09,572260000.0
2008-06-06 17:25:00,101.09,101.13,101.06,101.12,368940000.0
2008-06-06 17:30:00,101.12,101.215,101.12,101.21,673380000.0
2008-06-06 17:35:00,101.21,101.22,101.18,101.19,439980000.0
2008-06-06 17:40:00,101.2,101.2,101.06,101.14,395720000.0
2008-06-06 17:45:00,101.14,101.22,101.135,101.22,611680000.0
2008-06-06 17:50:00,101.22,101.22,101.17,101.21,355960000.0
2008-06-06 17:55:00,101.18,101.21,101.14,101.15,329660000.0
2008-06-06 18:00:00,101.15,101.19,101.14,101.17,287320000.0
2008-06-06 18:05:00,101.17,101.17,101.11,101.16,371980000.0
2008-06-06 18:10:00,101.16,101.22,101.16,101.18,418820000.0
2008-06-06 18:15:00,101.19,101.24,101.18,101.22,354620000.0
2008-06-06 18:20:00,101.22,101.3,101.18,101.3,372300000.0
2008-06-06 18:25:00,101.3,101.3,101.24,101.26,253860000.0
2008-06-06 18:30:00,101.26,101.28,101.26,101.27,241200000.0
2008-06-06 18:35:00,101.27,101.33,101.27,101.32,425880000.0
2008-06-06 18:40:00,101.32,101.34,101.26,101.28,353160000.0
2008-06-06 18:45:00,101.28,101.28,101.24,101.24,194880000.0
2008-06-06 18:50:00,101.24,101.24,101.16,101.23,416140000.0
2008-06-06 18:55:00,101.23,101.28,101.215,101.26,280620000.0
2008-06-06 19:00:00,101.26,101.27,101.2,101.21,358480000.0
2008-06-06 19:05:00,101.21,101.28,101.155,101.17,398940000.0
2008-06-06 19:10:00,101.175,101.26,101.16,101.23,225240000.0
2008-06-06 19:15:00,101.23,101.24,101.16,101.16,382680000.0
2008-06-06 19:20:00,101.16,101.3,101.15,101.235,445640000.0
2008-06-06 19:25:00,101.23,101.27,101.22,101.24,350780000.0
2008-06-06 19:30:00,101.24,101.24,101.17,101.2,265680000.0
2008-06-06 19:35:00,101.2,101.25,101.175,101.22,386960000.0
2008-06-06 19:40:00,101.22,101.25,101.22,101.25,199900000.0
2008-06-06 19:45:00,101.25,101.25,101.16,101.21,333920000.0
2008-06-06 19:50:00,101.21,101.215,101.125,101.17,307400000.0
2008-06-06 19:55:00,101.175,101.225,101.16,101.19,450100000.0
2008-06-06 20:00:00,101.19,101.21,101.14,101.17,421140000.0
2008-06-06 20:05:00,101.17,101.2,101.08,101.15,504880000.0
2008-06-06 20:10:00,101.15,101.17,101.135,101.155,346280000.0
2008-06-06 20:15:00,101.155,101.23,101.14,101.22,460140000.0
2008-06-06 20:20:00,101.22,101.23,101.14,101.2,373520000.0
2008-06-06 20:25:00,101.2,101.215,101.15,101.18,459660000.0
2008-06-06 20:30:00,101.18,101.2,101.08,101.16,477900000.0
2008-06-06 20:35:00,101.16,101.22,101.16,101.18,326620000.0
2008-06-06 20:40:00,101.18,101.2,101.18,101.19,204340000.0
2008-06-06 20:45:00,101.19,101.2,101.08,101.16,340740000.0
2008-06-06 20:50:00,101.165,101.21,101.165,101.205,339120000.0
2008-06-06 20:55:00,101.2,101.27,101.195,101.26,423480000.0
2008-06-06 21:00:00,101.22,101.28,101.21,101.22,260080000.0
2008-06-06 21:05:00,101.22,101.28,101.16,101.28,362800000.0
2008-06-06 21:10:00,101.28,101.32,101.26,101.31,233660000.0
2008-06-06 21:15:00,101.31,101.33,101.235,101.255,235500000.0
2008-06-06 21:20:00,101.255,101.275,101.19,101.19,163440000.0
2008-06-06 21:25:00,101.19,101.245,101.125,101.16,205020000.0
2008-06-06 21:30:00,101.16,101.165,101.1,101.14,235240000.0
2008-06-06 21:35:00,101.14,101.19,101.11,101.19,158640000.0
2008-06-06 21:40:00,101.19,101.19,101.1,101.12,246520000.0
2008-06-06 21:45:00,101.13,101.14,101.1,101.12,203180000.0
2008-06-06 21:50:00,101.12,101.12,101.07,101.1,194160000.0
2008-06-06 21:55:00,101.105,101.15,101.03,101.07,397880000.0
2008-06-06 22:00:00,101.07,101.07,101.07,101.07,139200000.0
2008-06-06 22:05:00,101.07,101.07,101.07,101.07,249600000.0
2008-06-06 22:10:00,101.07,101.11,100.99,101.05,371860000.0
2008-06-06 22:15:00,101.05,101.09,101.05,101.07,309360000.0
2008-06-06 22:20:00,101.07,101.08,101.01,101.01,184100000.0
2008-06-06 22:25:00,101.01,101.02,101.0,101.01,122100000.0
2008-06-06 22:30:00,101.01,101.03,100.946,101.0,209080000.0
2008-06-06 22:35:00,101.0,101.0,101.0,101.0,51200000.0
2008-06-06 22:40:00,101.0,101.01,100.927,101.0,146896830.0
2008-06-06 22:45:00,101.0,101.01,100.93,101.01,106100000.0
2008-06-06 22:50:00,101.0,101.04,100.99,101.04,153760000.0
2008-06-06 22:55:00,101.04,101.04,100.96,100.96,304400000.0
2008-06-08 23:00:00,100.582,100.67,100.537,100.63,262600000.0
2008-06-08 23:05:00,100.64,100.64,100.56,100.59,240300000.0
2008-06-08 23:10:00,100.59,100.63,100.575,100.62,100500000.0
2008-06-08 23:15:00,100.62,100.66,100.6,100.65,204700000.0
2008-06-08 23:20:00,100.65,100.67,100.63,100.64,173200000.0
2008-06-08 23:25:00,100.62,100.63,100.5,100.54,208600000.0
2008-06-08 23:30:00,100.54,100.56,100.37,100.41,295692000.0
2008-06-08 23:35:00,100.41,100.48,100.39,100.43,581100000.0
2008-06-08 23:40:00,100.43,100.5,100.43,100.48,186700000.0
2008-06-08 23:45:00,100.48,100.5,100.46,100.49,300800000.0
2008-06-08 23:50:00,100.49,100.55,100.48,100.51,460900000.0
2008-06-08 23:55:00,100.51,100.58,100.51,100.54,514600000.0
2008-06-09 00:00:00,100.535,100.555,100.43,100.51,1332492000.0
2008-06-09 00:05:00,100.51,100.51,100.48,100.5,681300000.0
2008-06-09 00:10:00,100.5,100.715,100.49,100.61,751740000.0
2008-06-09 00:15:00,100.62,100.69,100.61,100.67,590392000.0
2008-06-09 00:20:00,100.67,100.72,100.67,100.67,372600000.0
2008-06-09 00:25:00,100.67,100.73,100.63,100.73,211196000.0
2008-06-09 00:30:00,100.72,100.74,100.66,100.71,438392000.0
2008-06-09 00:35:00,100.71,100.75,100.7,100.74,353800000.0
2008-06-09 00:40:00,100.74,100.74,100.62,100.62,308776000.0
2008-06-09 00:45:00,100.63,100.67,100.59,100.62,524088000.0
2008-06-09 00:50:00,100.62,100.7,100.61,100.66,233500000.0
2008-06-09 00:55:00,100.66,100.69,100.64,100.64,588176000.0
2008-06-09 01:00:00,100.65,100.69,100.64,100.69,425280000.0
2008-06-09 01:05:00,100.71,100.75,100.71,100.75,143000000.0
2008-06-09 01:10:00,100.75,100.83,100.75,100.83,438400000.0
2008-06-09 01:15:00,100.83,100.89,100.82,100.89,485500000.0
2008-06-09 01:20:00,100.89,100.89,100.79,100.79,195400000.0
2008-06-09 01:25:00,100.79,100.87,100.743,100.85,241100000.0
2008-06-09 01:30:00,100.85,100.87,100.8,100.85,207200000.0
2008-06-09 01:35:00,100.84,100.85,100.77,100.79,210800000.0
2008-06-09 01:40:00,100.79,100.84,100.77,100.84,623800000.0
2008-06-09 01:45:00,100.84,100.84,100.84,100.84,210000000.0
2008-06-09 01:50:00,100.84,100.84,100.77,100.78,128800000.0
2008-06-09 01:55:00,100.78,100.86,100.77,100.86,170400000.0
2008-06-09 02:00:00,100.84,100.86,100.77,100.82,262300000.0
2008-06-09 02:05:00,100.82,100.86,100.82,100.84,145500000.0
2008-06-09 02:10:00,100.85,100.95,100.82,100.95,436300000.0
2008-06-09 02:15:00,100.96,101.13,100.89,101.09,743900000.0
2008-06-09 02:20:00,101.09,101.14,100.97,101.1,427496000.0
2008-06-09 02:25:00,101.1,101.14,101.06,101.09,473400000.0
2008-06-09 02:30:00,101.09,101.13,101.06,101.12,551100000.0
2008-06-09 02:35:00,101.11,101.14,101.08,101.13,910196001.0
2008-06-09 02:40:00,101.13,101.15,101.12,101.12,630500000.0
2008-06-09 02:45:00,101.12,101.13,101.08,101.1,688300000.0
2008-06-09 02:50:00,101.11,101.11,101.02,101.05,1053096000.0
2008-06-09 02:55:00,101.05,101.11,101.03,101.11,1137300000.0
2008-06-09 03:00:00,101.11,101.11,101.03,101.05,546300000.0
2008-06-09 03:05:00,101.05,101.14,101.01,101.11,1875792000.0
2008-06-09 03:10:00,101.11,101.11,101.04,101.07,1306100000.0
2008-06-09 03:15:00,101.07,101.11,101.06,101.09,1257500000.0
2008-06-09 03:20:00,101.09,101.1,101.07,101.09,693999998.0
2008-06-09 03:25:00,101.09,101.17,101.07,101.17,1421500000.0
2008-06-09 03:30:00,101.17,101.25,101.16,101.24,1666300000.0
2008-06-09 03:35:00,101.24,101.25,101.19,101.19,2713199999.0
2008-06-09 03:40:00,101.19,101.27,101.19,101.27,1461700000.0
2008-06-09 03:45:00,101.26,101.32,101.26,101.28,2528500000.0
2008-06-09 03:50:00,101.28,101.36,101.23,101.35,2616400001.0
2008-06-09 03:55:00,101.34,101.37,101.3,101.36,2117600000.0
2008-06-09 04:00:00,101.36,101.38,101.28,101.31,1634000000.0
2008-06-09 04:05:00,101.31,101.31,101.26,101.26,984100000.0
2008-06-09 04:10:00,101.26,101.29,101.24,101.25,885696000.0
2008-06-09 04:15:00,101.25,101.27,101.18,101.2,1257092000.0
2008-06-09 04:20:00,101.2,101.21,101.18,101.2,736600000.0
2008-06-09 04:25:00,101.2,101.2,101.105,101.15,531799999.0
2008-06-09 04:30:00,101.15,101.16,101.082,101.084,325996000.0
2008-06-09 04:35:00,101.13,101.13,101.13,101.13,38700000.0
2008-06-09 04:40:00,101.13,101.14,101.12,101.12,140500000.0
2008-06-09 04:45:00,101.12,101.12,101.1,101.1,221900000.0
2008-06-09 04:50:00,101.1,101.1,101.09,101.1,247200000.0
2008-06-09 04:55:00,101.09,101.12,101.08,101.12,264400000.0
2008-06-09 05:00:00,101.12,101.13,101.1,101.11,269000000.0
2008-06-09 05:05:00,101.11,101.12,101.11,101.12,110900000.0
2008-06-09 05:10:00,101.11,101.12,101.11,101.12,139500000.0
2008-06-09 05:15:00,101.12,101.21,101.12,101.21,509988001.0
2008-06-09 05:20:00,101.21,101.25,101.18,101.2,484280000.0
2008-06-09 05:25:00,101.2,101.21,101.17,101.18,449396000.0
2008-06-09 05:30:00,101.18,101.25,101.15,101.15,238464000.0
2008-06-09 05:35:00,101.14,101.15,101.1,101.14,161400000.0
2008-06-09 05:40:00,101.14,101.15,101.09,101.14,440068000.0
2008-06-09 05:45:00,101.14,101.15,101.1,101.14,262096000.0
2008-06-09 05:50:00,101.14,101.15,101.13,101.14,185500000.0
2008-06-09 05:55:00,101.14,101.14,101.12,101.12,162800000.0
2008-06-09 06:00:00,101.12,101.14,101.12,101.13,163796000.0
2008-06-09 06:05:00,101.13,101.16,101.13,101.16,289988000.0
2008-06-09 06:10:00,101.16,101.18,101.15,101.15,367524000.0
2008-06-09 06:15:00,101.15,101.19,101.145,101.18,244320000.0
2008-06-09 06:20:00,101.18,101.23,101.18,101.23,236084000.0
2008-06-09 06:25:00,101.23,101.25,101.22,101.235,106980000.0
2008-06-09 06:30:00,101.23,101.23,101.115,101.12,305244000.0
2008-06-09 06:35:00,101.12,101.17,101.12,101.16,162592000.0
2008-06-09 06:40:00,101.16,101.19,101.145,101.18,237444000.0
2008-06-09 06:45:00,101.18,101.18,101.18,101.18,146300000.0
2008-06-09 06:50:00,101.18,101.18,101.18,101.18,108300000.0
2008-06-09 06:55:00,101.18,101.25,101.17,101.23,254080000.0
2008-06-09 07:00:00,101.23,101.23,101.18,101.22,352164000.0
2008-06-09 07:05:00,101.22,101.23,101.2,101.21,353924000.0
2008-06-09 07:10:00,101.21,101.24,101.2,101.23,293004000.0
2008-06-09 07:15:00,101.23,101.3,101.23,101.25,356260000.0
2008-06-09 07:20:00,101.26,101.26,101.205,101.21,287568000.0
2008-06-09 07:25:00,101.21,101.255,101.2,101.24,432508000.0
2008-06-09 07:30:00,101.24,101.27,101.22,101.25,292384000.0
2008-06-09 07:35:00,101.25,101.25,101.195,101.23,621324000.0
2008-06-09 07:40:00,101.23,101.245,101.205,101.23,482392000.0
2008-06-09 07:45:00,101.23,101.23,101.12,101.12,504752000.0
2008-06-09 07:50:00,101.12,101.155,101.09,101.14,372856000.0
2008-06-09 07:55:00,101.14,101.16,101.135,101.16,207540000.0
2008-06-09 08:00:00,101.175,101.185,101.135,101.15,31600000.0
2008-06-09 08:05:00,101.145,101.16,101.13,101.15,39800000.0
2008-06-09 08:10:00,101.155,101.19,101.145,101.18,50200000.0
2008-06-09 08:15:00,101.18,101.215,101.145,101.21,123200000.0
2008-06-09 08:20:00,101.21,101.245,101.19,101.215,147696000.0
2008-06-09 08:25:00,101.21,101.235,101.2,101.225,114396000.0
2008-06-09 08:30:00,101.225,101.255,101.205,101.245,76488000.0
2008-06-09 08:35:00,101.25,101.275,101.22,101.22,91788000.0
2008-06-09 08:40:00,101.215,101.27,101.195,101.2,114500000.0
2008-06-09 08:45:00,101.2,101.2,101.16,101.185,41600000.0
2008-06-09 08:50:00,101.18,101.185,101.115,101.115,99100000.0
2008-06-09 08:55:00,101.12,101.26,101.1,101.245,118400000.0
2008-06-09 09:00:00,101.24,101.32,101.21,101.31,785500000.0
2008-06-09 09:05:00,101.31,101.39,101.24,101.38,1111092000.0
2008-06-09 09:10:00,101.38,101.43,101.36,101.4,562900000.0
2008-06-09 09:15:00,101.4,101.4,101.21,101.24,297900000.0
2008-06-09 09:20:00,101.24,101.265,101.14,101.155,414600000.0
2008-06-09 09:25:00,101.15,101.275,101.15,101.255,261400000.0
2008-06-09 09:30:00,101.255,101.385,101.24,101.36,375100000.0
2008-06-09 09:35:00,101.36,101.38,101.315,101.33,507100000.0
2008-06-09 09:40:00,101.33,101.41,101.33,101.405,328300000.0
2008-06-09 09:45:00,101.41,101.455,101.355,101.385,319500000.0
2008-06-09 09:50:00,101.385,101.435,101.385,101.41,321900000.0
2008-06-09 09:55:00,101.41,101.485,101.37,101.47,127000000.0
2008-06-09 10:00:00,101.47,101.49,101.43,101.465,133600000.0
2008-06-09 10:05:00,101.465,101.5,101.45,101.475,308900000.0
2008-06-09 10:10:00,101.48,101.525,101.425,101.47,346900000.0
2008-06-09 10:15:00,101.475,101.535,101.465,101.5,180300000.0
2008-06-09 10:20:00,101.5,101.535,101.47,101.485,164200000.0
2008-06-09 10:25:00,101.48,101.535,101.435,101.53,96700000.0
2008-06-09 10:30:00,101.525,101.575,101.5,101.52,276900000.0
2008-06-09 10:35:00,101.52,101.66,101.5,101.63,223700000.0
2008-06-09 10:40:00,101.63,101.695,101.63,101.64,333700000.0
2008-06-09 10:45:00,101.645,101.71,101.545,101.595,403300000.0
2008-06-09 10:50:00,101.595,101.615,101.53,101.615,206600000.0
2008-06-09 10:55:00,101.615,101.67,101.6,101.65,185800000.0
2008-06-09 11:00:00,101.65,101.745,101.65,101.685,311100000.0
2008-06-09 11:05:00,101.685,101.7,101.63,101.665,446900000.0
2008-06-09 11:10:00,101.67,101.69,101.64,101.69,202300000.0
2008-06-09 11:15:00,101.69,101.76,101.655,101.725,176500000.0
2008-06-09 11:20:00,101.725,101.735,101.645,101.66,257800000.0
2008-06-09 11:25:00,101.66,101.685,101.595,101.66,251800000.0
2008-06-09 11:30:00,101.66,101.73,101.635,101.71,231200000.0
2008-06-09 11:35:00,101.71,101.715,101.685,101.69,311100000.0
2008-06-09 11:40:00,101.69,101.725,101.69,101.7,260600000.0
2008-06-09 11:45:00,101.7,101.745,101.65,101.65,243900000.0
2008-06-09 11:50:00,101.65,101.71,101.625,101.67,287900000.0
2008-06-09 11:55:00,101.67,101.735,101.67,101.715,139900000.0
2008-06-09 12:00:00,101.71,101.755,101.71,101.75,133100000.0
2008-06-09 12:05:00,101.745,101.775,101.67,101.765,215800000.0
2008-06-09 12:10:00,101.765,101.765,101.65,101.665,196200000.0
2008-06-09 12:15:00,101.67,101.69,101.625,101.635,175600000.0
2008-06-09 12:20:00,101.635,101.695,101.62,101.695,131600000.0
2008-06-09 12:25:00,101.685,101.685,101.62,101.65,174300000.0
2008-06-09 12:30:00,101.65,101.715,101.64,101.705,117900000.0
2008-06-09 12:35:00,101.71,101.785,101.7,101.765,185400000.0
2008-06-09 12:40:00,101.765,101.775,101.72,101.72,81400000.0
2008-06-09 12:45:00,101.72,101.75,101.51,101.68,207200000.0
2008-06-09 12:50:00,101.68,101.775,101.595,101.73,240000000.0
2008-06-09 12:55:00,101.725,101.74,101.68,101.71,126800000.0
2008-06-09 13:00:00,101.71,101.76,101.635,101.69,220900000.0
2008-06-09 13:05:00,101.69,101.715,101.625,101.63,173400000.0
2008-06-09 13:10:00,101.63,101.685,101.595,101.6,132200000.0
2008-06-09 13:15:00,101.6,101.605,101.52,101.525,246700000.0
2008-06-09 13:20:00,101.525,101.57,101.49,101.57,157608000.0
2008-06-09 13:25:00,101.57,101.65,101.57,101.63,119300000.0
2008-06-09 13:30:00,101.63,101.665,101.605,101.65,136800000.0
2008-06-09 13:35:00,101.65,101.745,101.65,101.745,144800000.0
2008-06-09 13:40:00,101.745,101.745,101.63,101.705,126000000.0
2008-06-09 13:45:00,101.71,101.735,101.595,101.62,91300000.0
2008-06-09 13:50:00,101.625,101.71,101.61,101.69,127700000.0
2008-06-09 13:55:00,101.69,101.69,101.58,101.58,185600000.0
2008-06-09 14:00:00,101.58,101.625,101.53,101.595,168600000.0
2008-06-09 14:05:00,101.59,101.595,101.49,101.55,184500000.0
2008-06-09 14:10:00,101.55,101.625,101.52,101.59,134900000.0
2008-06-09 14:15:00,101.59,101.6,101.53,101.6,203600000.0
2008-06-09 14:20:00,101.605,101.605,101.505,101.545,199300000.0
2008-06-09 14:25:00,101.54,101.55,101.47,101.49,197600000.0
2008-06-09 14:30:00,101.495,101.625,101.475,101.58,281000000.0
2008-06-09 14:35:00,101.58,101.625,101.58,101.605,162300000.0
2008-06-09 14:40:00,101.605,101.67,101.59,101.655,203100000.0
2008-06-09 14:45:00,101.66,101.7,101.53,101.59,373600000.0
2008-06-09 14:50:00,101.595,101.625,101.53,101.6,349400000.0
2008-06-09 14:55:00,101.6,101.625,101.5,101.54,289100000.0
2008-06-09 15:00:00,101.545,101.595,101.45,101.51,293300000.0
2008-06-09 15:05:00,101.51,101.575,101.51,101.53,258300000.0
2008-06-09 15:10:00,101.53,101.54,101.49,101.54,159500000.0
2008-06-09 15:15:00,101.54,101.585,101.52,101.545,267400000.0
2008-06-09 15:20:00,101.545,101.66,101.51,101.56,275700000.0
2008-06-09 15:25:00,101.56,101.63,101.55,101.56,324500000.0
2008-06-09 15:30:00,101.56,101.63,101.505,101.515,433900000.0
2008-06-09 15:35:00,101.51,101.57,101.46,101.485,483400000.0
2008-06-09 15:40:00,101.485,101.485,101.34,101.34,531800000.0
2008-06-09 15:45:00,101.34,101.41,101.25,101.35,465600000.0
2008-06-09 15:50:00,101.35,101.405,101.3,101.335,445300000.0
2008-06-09 15:55:00,101.345,101.38,101.22,101.26,588200000.0
2008-06-09 16:00:00,101.27,101.44,101.265,101.4,346400000.0
2008-06-09 16:05:00,101.405,101.44,101.295,101.35,256800000.0
2008-06-09 16:10:00,101.345,101.385,101.24,101.26,252800000.0
2008-06-09 16:15:00,101.26,101.295,101.2,101.25,411600000.0
2008-06-09 16:20:00,101.25,101.315,101.225,101.25,434500000.0
2008-06-09 16:25:00,101.26,101.27,101.18,101.22,481500000.0
2008-06-09 16:30:00,101.22,101.245,101.155,101.22,403100000.0
2008-06-09 16:35:00,101.225,101.28,101.2,101.24,282700000.0
2008-06-09 16:40:00,101.24,101.24,101.17,101.2,426600000.0
2008-06-09 16:45:00,101.2,101.23,101.18,101.23,304300000.0
2008-06-09 16:50:00,101.23,101.26,101.16,101.17,270700000.0
2008-06-09 16:55:00,101.17,101.17,101.025,101.035,460600000.0
2008-06-09 17:00:00,101.04,101.085,101.01,101.04,416200000.0
2008-06-09 17:05:00,101.045,101.07,100.96,100.975,363900000.0
2008-06-09 17:10:00,100.975,101.08,100.95,101.08,311400000.0
2008-06-09 17:15:00,101.08,101.14,101.025,101.13,277100000.0
2008-06-09 17:20:00,101.125,101.15,101.065,101.11,187800000.0
2008-06-09 17:25:00,101.11,101.145,101.09,101.11,337500000.0
2008-06-09 17:30:00,101.11,101.155,101.06,101.1,443500000.0
2008-06-09 17:35:00,101.1,101.12,101.08,101.1,377000000.0
2008-06-09 17:40:00,101.1,101.125,101.02,101.1,277300000.0
2008-06-09 17:45:00,101.11,101.13,101.04,101.08,261900000.0
2008-06-09 17:50:00,101.08,101.105,101.025,101.03,244500000.0
2008-06-09 17:55:00,101.03,101.03,100.955,100.985,271600000.0
2008-06-09 18:00:00,100.99,100.995,100.94,100.95,204400000.0
2008-06-09 18:05:00,100.95,100.99,100.935,100.94,269100000.0
2008-06-09 18:10:00,100.94,100.95,100.93,100.93,305200000.0
2008-06-09 18:15:00,100.93,100.99,100.93,100.98,230400000.0
2008-06-09 18:20:00,100.975,101.01,100.97,100.98,257200000.0
2008-06-09 18:25:00,100.98,100.99,100.94,100.975,253900000.0
2008-06-09 18:30:00,100.97,100.99,100.93,100.985,148700000.0
2008-06-09 18:35:00,100.985,101.095,100.98,101.07,258300000.0
2008-06-09 18:40:00,101.07,101.07,100.98,101.0,309900000.0
2008-06-09 18:45:00,101.01,101.03,100.9,100.945,404600000.0
2008-06-09 18:50:00,100.95,101.04,100.93,101.0,337800000.0
2008-06-09 18:55:00,101.0,101.025,100.91,100.92,356200000.0
2008-06-09 19:00:00,100.92,101.035,100.91,100.99,153900000.0
2008-06-09 19:05:00,100.99,100.99,100.875,100.9,362700000.0
2008-06-09 19:10:00,100.9,100.93,100.82,100.83,400400000.0
2008-06-09 19:15:00,100.83,100.85,100.715,100.785,443000000.0
2008-06-09 19:20:00,100.79,100.8,100.67,100.675,355600000.0
2008-06-09 19:25:00,100.675,100.84,100.675,100.81,138800000.0
2008-06-09 19:30:00,100.81,100.835,100.79,100.81,154100000.0
2008-06-09 19:35:00,100.81,100.92,100.81,100.9,340400000.0
2008-06-09 19:40:00,100.9,100.925,100.725,100.9,330800000.0
2008-06-09 19:45:00,100.9,100.9,100.81,100.83,336200000.0
2008-06-09 19:50:00,100.83,100.83,100.7,100.78,398400000.0
2008-06-09 19:55:00,100.78,100.81,100.715,100.79,190000000.0
2008-06-09 20:00:00,100.785,100.785,100.68,100.73,344200000.0
2008-06-09 20:05:00,100.735,100.75,100.64,100.645,404700000.0
2008-06-09 20:10:00,100.645,100.685,100.62,100.675,234200000.0
2008-06-09 20:15:00,100.68,100.685,100.58,100.635,233300000.0
2008-06-09 20:20:00,100.63,100.67,100.58,100.66,204500000.0
2008-06-09 20:25:00,100.66,100.74,100.66,100.67,116700000.0
2008-06-09 20:30:00,100.67,100.67,100.575,100.64,115400000.0
2008-06-09 20:35:00,100.635,100.7,100.58,100.7,128000000.0
2008-06-09 20:40:00,100.705,100.705,100.59,100.595,194200000.0
2008-06-09 20:45:00,100.595,100.645,100.575,100.62,246500000.0
2008-06-09 20:50:00,100.615,100.65,100.585,100.585,188400000.0
2008-06-09 20:55:00,100.585,100.65,100.57,100.64,219300000.0
2008-06-09 21:00:00,100.64,100.685,100.62,100.66,99600000.0
2008-06-09 21:05:00,100.66,100.67,100.62,100.625,120900000.0
2008-06-09 21:10:00,100.625,100.665,100.59,100.63,274200000.0
2008-06-09 21:15:00,100.635,100.72,100.62,100.72,70400000.0
2008-06-09 21:20:00,100.73,100.78,100.71,100.76,176000000.0
2008-06-09 21:25:00,100.755,100.78,100.72,100.76,84200000.0
2008-06-09 21:30:00,100.765,100.805,100.75,100.79,85500000.0
2008-06-09 21:35:00,100.79,100.885,100.78,100.785,131900000.0
2008-06-09 21:40:00,100.795,100.845,100.785,100.835,32400000.0
2008-06-09 21:45:00,100.835,100.87,100.825,100.85,80100000.0
2008-06-09 21:50:00,100.85,100.905,100.825,100.895,91400000.0
2008-06-09 21:55:00,100.89,100.895,100.88,100.885,105400000.0
2008-06-09 22:00:00,100.89,100.925,100.88,100.895,28000000.0
2008-06-09 22:05:00,100.89,100.905,100.812,100.895,166500000.0
2008-06-09 22:10:00,100.89,100.93,100.885,100.92,26400000.0
2008-06-09 22:15:00,100.92,100.93,100.9,100.9,73100000.0
2008-06-09 22:20:00,100.9,100.925,100.89,100.915,49400000.0
2008-06-09 22:25:00,100.915,100.975,100.91,100.97,21300000.0
2008-06-09 22:30:00,100.965,101.045,100.96,101.02,81800000.0
2008-06-09 22:35:00,101.02,101.065,100.96,100.96,113600000.0
2008-06-09 22:40:00,100.96,101.005,100.955,100.975,33200000.0
2008-06-09 22:45:00,100.98,100.99,100.94,100.97,39000000.0
2008-06-09 22:50:00,100.985,101.005,100.95,100.995,27500000.0
2008-06-09 22:55:00,100.985,101.03,100.965,101.005,47200000.0
2008-06-09 23:00:00,100.98,100.98,100.9,100.9,379200000.0
2008-06-09 23:05:00,100.91,100.925,100.82,100.83,117100000.0
2008-06-09 23:10:00,100.83,100.88,100.82,100.875,127700000.0
2008-06-09 23:15:00,100.87,100.95,100.87,100.945,89400000.0
2008-06-09 23:20:00,100.94,100.94,100.915,100.92,33100000.0
2008-06-09 23:25:00,100.92,100.92,100.875,100.88,63200000.0
2008-06-09 23:30:00,100.88,100.88,100.85,100.87,54700000.0
2008-06-09 23:35:00,100.87,100.87,100.87,100.87,129200000.0
2008-06-09 23:40:00,100.87,100.87,100.82,100.87,111300000.0
2008-06-09 23:45:00,100.87,100.87,100.87,100.87,154100000.0
2008-06-09 23:50:00,100.87,100.87,100.87,100.87,129200000.0
2008-06-09 23:55:00,100.823,100.87,100.823,100.87,596699999.0
2008-06-10 00:00:00,100.87,100.99,100.87,100.94,370200000.0
2008-06-10 00:05:00,100.94,101.01,100.94,100.97,211700000.0
2008-06-10 00:10:00,100.97,101.02,100.97,100.99,406100000.0
2008-06-10 00:15:00,100.99,100.995,100.98,100.99,141500000.0
2008-06-10 00:20:00,100.99,101.055,100.99,101.05,281100000.0
2008-06-10 00:25:00,101.05,101.05,101.01,101.02,525900000.0
2008-06-10 00:30:00,101.02,101.08,101.02,101.08,830700000.0
2008-06-10 00:35:00,101.08,101.17,101.073,101.14,291200000.0
2008-06-10 00:40:00,101.14,101.15,101.12,101.125,1080000000.0
2008-06-10 00:45:00,101.12,101.14,101.12,101.14,811500000.0
2008-06-10 00:50:00,101.14,101.18,101.13,101.16,546700000.0
2008-06-10 00:55:00,101.16,101.16,101.12,101.12,774000000.0
2008-06-10 01:00:00,101.12,101.14,101.07,101.13,1265800000.0
2008-06-10 01:05:00,101.13,101.15,101.13,101.13,402100000.0
2008-06-10 01:10:00,101.13,101.16,101.11,101.14,1474900000.0
2008-06-10 01:15:00,101.14,101.15,101.125,101.13,1028900000.0
2008-06-10 01:20:00,101.13,101.19,101.12,101.18,1188900000.0
2008-06-10 01:25:00,101.18,101.19,101.14,101.19,1585100000.0
2008-06-10 01:30:00,101.19,101.2,101.19,101.19,1048100000.0
2008-06-10 01:35:00,101.19,101.19,101.14,101.14,309100000.0
2008-06-10 01:40:00,101.14,101.19,101.14,101.14,775500000.0
2008-06-10 01:45:00,101.14,101.16,101.11,101.11,884000000.0
2008-06-10 01:50:00,101.11,101.11,101.09,101.09,1152299999.0
2008-06-10 01:55:00,101.09,101.13,101.09,101.12,1209700000.0
2008-06-10 02:00:00,101.12,101.12,100.99,101.04,896300001.0
2008-06-10 02:05:00,101.045,101.11,101.03,101.05,1104300000.0
2008-06-10 02:10:00,101.05,101.14,101.05,101.13,2849399999.0
2008-06-10 02:15:00,101.13,101.21,101.05,101.19,4393300004.0
2008-06-10 02:20:00,101.19,101.27,101.16,101.22,2329600001.0
2008-06-10 02:25:00,101.22,101.265,101.1,101.23,2820500000.0
2008-06-10 02:30:00,101.24,101.27,101.16,101.24,2762900000.0
2008-06-10 02:35:00,101.24,101.3,101.21,101.23,2141200000.0
2008-06-10 02:40:00,101.23,101.25,101.21,101.24,2087300000.0
2008-06-10 02:45:00,101.24,101.29,101.23,101.26,1743600001.0
2008-06-10 02:50:00,101.26,101.31,101.24,101.28,2177299998.0
2008-06-10 02:55:00,101.27,101.33,101.205,101.3,891100000.0
2008-06-10 03:00:00,101.3,101.34,101.28,101.29,2246400000.0
2008-06-10 03:05:00,101.29,101.33,101.28,101.28,2410999999.0
2008-06-10 03:10:00,101.28,101.32,101.27,101.28,2125100000.0
2008-06-10 03:15:00,101.28,101.32,101.275,101.28,1297900000.0
2008-06-10 03:20:00,101.28,101.28,101.26,101.28,114300000.0
2008-06-10 03:25:00,101.28,101.28,101.25,101.28,99000000.0
2008-06-10 03:30:00,101.28,101.28,101.19,101.25,2180100000.0
2008-06-10 03:35:00,101.25,101.28,101.24,101.25,2196400000.0
2008-06-10 03:40:00,101.25,101.28,101.23,101.24,1553600000.0
2008-06-10 03:45:00,101.23,101.24,101.21,101.21,421000000.0
2008-06-10 03:50:00,101.21,101.24,101.2,101.21,831400000.0
2008-06-10 03:55:00,101.21,101.24,101.155,101.23,2965500000.0
2008-06-10 04:00:00,101.23,101.25,101.21,101.22,2199499999.0
2008-06-10 04:05:00,101.22,101.25,101.17,101.24,754700001.0
2008-06-10 04:10:00,101.24,101.24,101.17,101.21,1062700000.0
2008-06-10 04:15:00,101.21,101.22,101.16,101.21,2305300000.0
2008-06-10 04:20:00,101.21,101.26,101.21,101.25,1136100000.0
2008-06-10 04:25:00,101.25,101.26,101.22,101.22,990300000.0
2008-06-10 04:30:00,101.22,101.26,101.2,101.25,1869500000.0
2008-06-10 04:35:00,101.25,101.26,101.19,101.22,663600000.0
2008-06-10 04:40:00,101.22,101.29,101.21,101.28,1526800001.0
2008-06-10 04:45:00,101.27,101.29,101.25,101.28,995000000.0
2008-06-10 04:50:00,101.28,101.3,101.26,101.28,1352700001.0
2008-06-10 04:55:00,101.29,101.31,101.28,101.31,734800000.0
2008-06-10 05:00:00,101.3,101.31,101.26,101.27,831900000.0
2008-06-10 05:05:00,101.28,101.28,101.245,101.26,1128600000.0
2008-06-10 05:10:00,101.25,101.26,101.16,101.2,3648500002.0
2008-06-10 05:15:00,101.2,101.22,101.15,101.19,1471199999.0
2008-06-10 05:20:00,101.15,101.2,101.15,101.19,1200800000.0
2008-06-10 05:25:00,101.19,101.2,101.16,101.18,735800000.0
2008-06-10 05:30:00,101.18,101.23,101.18,101.22,1261299999.0
2008-06-10 05:35:00,101.22,101.23,101.17,101.18,910600000.0
2008-06-10 05:40:00,101.18,101.2,101.17,101.18,1190000000.0
2008-06-10 05:45:00,101.18,101.23,101.18,101.22,739400000.0
2008-06-10 05:50:00,101.22,101.23,101.17,101.22,301300000.0
2008-06-10 05:55:00,101.22,101.23,101.17,101.22,199700000.0
2008-06-10 06:00:00,101.22,101.24,101.2,101.24,822400000.0
2008-06-10 06:05:00,101.24,101.24,101.13,101.15,945800000.0
2008-06-10 06:10:00,101.14,101.18,101.14,101.17,1233200000.0
2008-06-10 06:15:00,101.17,101.26,101.16,101.23,1207700000.0
2008-06-10 06:20:00,101.23,101.29,101.23,101.27,1329100000.0
2008-06-10 06:25:00,101.27,101.3,101.255,101.29,808500000.0
2008-06-10 06:30:00,101.3,101.3,101.27,101.28,1367500000.0
2008-06-10 06:35:00,101.28,101.3,101.27,101.29,769600000.0
2008-06-10 06:40:00,101.29,101.3,101.27,101.29,1027199997.0
2008-06-10 06:45:00,101.29,101.31,101.27,101.3,1546599999.0
2008-06-10 06:50:00,101.3,101.33,101.28,101.29,1117699999.0
2008-06-10 06:55:00,101.29,101.34,101.27,101.33,1670400000.0
2008-06-10 07:00:00,101.33,101.33,101.28,101.28,856600000.0
2008-06-10 07:05:00,101.29,101.31,101.23,101.25,1378900000.0
2008-06-10 07:10:00,101.25,101.36,101.25,101.3,1255200000.0
2008-06-10 07:15:00,101.31,101.31,101.25,101.28,1003200000.0
2008-06-10 07:20:00,101.28,101.35,101.28,101.34,1091000000.0
2008-06-10 07:25:00,101.34,101.34,101.29,101.32,753600000.0
2008-06-10 07:30:00,101.32,101.37,101.31,101.31,979600000.0
2008-06-10 07:35:00,101.31,101.31,101.24,101.26,1036200000.0
2008-06-10 07:40:00,101.27,101.3,101.27,101.29,1013100000.0
2008-06-10 07:45:00,101.29,101.31,101.24,101.26,1662400001.0
2008-06-10 07:50:00,101.26,101.33,101.25,101.33,1104100000.0
2008-06-10 07:55:00,101.33,101.33,101.25,101.29,1489000000.0
2008-06-10 08:00:00,101.29,101.37,101.29,101.36,826300000.0
2008-06-10 08:05:00,101.365,101.41,101.335,101.355,746500000.0
2008-06-10 08:10:00,101.36,101.37,101.255,101.29,633800000.0
2008-06-10 08:15:00,101.29,101.325,101.26,101.32,762000000.0
2008-06-10 08:20:00,101.32,101.345,101.28,101.315,586800000.0
2008-06-10 08:25:00,101.32,101.355,101.275,101.35,846300000.0
2008-06-10 08:30:00,101.35,101.37,101.32,101.325,256700000.0
2008-06-10 08:35:00,101.325,101.36,101.31,101.325,255000000.0
2008-06-10 08:40:00,101.33,101.375,101.32,101.345,174100000.0
2008-06-10 08:45:00,101.34,101.39,101.26,101.28,455900000.0
2008-06-10 08:50:00,101.28,101.28,101.18,101.23,552000000.0
2008-06-10 08:55:00,101.23,101.3,101.195,101.235,693900000.0
2008-06-10 09:00:00,101.235,101.245,101.155,101.215,1018500000.0
2008-06-10 09:05:00,101.215,101.27,101.125,101.13,1024200000.0
2008-06-10 09:10:00,101.13,101.175,101.1,101.155,1145000000.0
2008-06-10 09:15:00,101.155,101.22,101.085,101.18,406700000.0
2008-06-10 09:20:00,101.18,101.21,101.12,101.185,420100000.0
2008-06-10 09:25:00,101.19,101.22,101.15,101.175,386700000.0
2008-06-10 09:30:00,101.175,101.21,101.15,101.165,275800000.0
2008-06-10 09:35:00,101.17,101.195,101.125,101.135,147500000.0
2008-06-10 09:40:00,101.135,101.14,101.07,101.1,406200000.0
2008-06-10 09:45:00,101.105,101.15,101.08,101.14,418200000.0
2008-06-10 09:50:00,101.135,101.155,101.1,101.12,253100000.0
2008-06-10 09:55:00,101.12,101.15,101.12,101.13,341600000.0
2008-06-10 10:00:00,101.13,101.19,101.13,101.145,324600000.0
2008-06-10 10:05:00,101.15,101.165,100.985,101.005,426100000.0
2008-06-10 10:10:00,101.005,101.06,100.99,101.03,365400000.0
2008-06-10 10:15:00,101.03,101.075,101.02,101.02,380900000.0
2008-06-10 10:20:00,101.02,101.055,100.99,101.0,309900000.0
2008-06-10 10:25:00,101.01,101.03,100.91,100.93,464800000.0
2008-06-10 10:30:00,100.93,101.0,100.92,100.94,349800000.0
2008-06-10 10:35:00,100.94,101.015,100.91,100.985,305800000.0
2008-06-10 10:40:00,100.99,101.065,100.985,101.02,281000000.0
2008-06-10 10:45:00,101.015,101.03,100.885,100.915,384500000.0
2008-06-10 10:50:00,100.915,101.025,100.895,101.025,421200000.0
2008-06-10 10:55:00,101.02,101.04,100.99,101.015,280200000.0
2008-06-10 11:00:00,101.015,101.06,101.005,101.055,192800000.0
2008-06-10 11:05:00,101.05,101.21,101.05,101.195,244700000.0
2008-06-10 11:10:00,101.195,101.23,101.16,101.17,303100000.0
2008-06-10 11:15:00,101.165,101.19,101.095,101.19,205300000.0
2008-06-10 11:20:00,101.19,101.25,101.15,101.24,126200000.0
2008-06-10 11:25:00,101.24,101.27,101.21,101.27,127200000.0
2008-06-10 11:30:00,101.26,101.455,101.24,101.45,154100000.0
2008-06-10 11:35:00,101.44,101.48,101.39,101.42,249000000.0
2008-06-10 11:40:00,101.415,101.47,101.38,101.44,277500000.0
2008-06-10 11:45:00,101.435,101.61,101.43,101.58,270300000.0
2008-06-10 11:50:00,101.575,101.59,101.41,101.49,269400000.0
2008-06-10 11:55:00,101.49,101.52,101.445,101.47,258600000.0
2008-06-10 12:00:00,101.47,101.56,101.465,101.545,205800000.0
2008-06-10 12:05:00,101.55,101.6,101.52,101.555,202800000.0
2008-06-10 12:10:00,101.555,101.595,101.54,101.56,220300000.0
2008-06-10 12:15:00,101.56,101.61,101.545,101.575,196700000.0
2008-06-10 12:20:00,101.58,101.59,101.52,101.55,282900000.0
2008-06-10 12:25:00,101.55,101.62,101.54,101.605,271400000.0
2008-06-10 12:30:00,101.605,101.605,101.54,101.575,305600000.0
2008-06-10 12:35:00,101.57,101.58,101.545,101.56,151000000.0
2008-06-10 12:40:00,101.56,101.62,101.5,101.525,310000000.0
2008-06-10 12:45:00,101.525,101.585,101.49,101.56,162300000.0
2008-06-10 12:50:00,101.56,101.57,101.45,101.465,175800000.0
2008-06-10 12:55:00,101.465,101.56,101.45,101.56,177300000.0
2008-06-10 13:00:00,101.56,101.6,101.515,101.54,236500000.0
2008-06-10 13:05:00,101.545,101.63,101.545,101.6,284900000.0
2008-06-10 13:10:00,101.6,101.655,101.58,101.6,159600000.0
2008-06-10 13:15:00,101.605,101.665,101.545,101.635,209600000.0
2008-06-10 13:20:00,101.635,101.68,101.605,101.625,225100000.0
2008-06-10 13:25:00,101.625,101.65,101.57,101.63,186200000.0
2008-06-10 13:30:00,101.63,101.65,101.585,101.595,232400000.0
2008-06-10 13:35:00,101.595,101.595,101.49,101.515,295100000.0
2008-06-10 13:40:00,101.52,101.645,101.515,101.63,109600000.0
2008-06-10 13:45:00,101.635,101.635,101.535,101.555,148500000.0
2008-06-10 13:50:00,101.55,101.555,101.46,101.465,280800000.0
2008-06-10 13:55:00,101.47,101.585,101.44,101.585,286900000.0
2008-06-10 14:00:00,101.585,101.59,101.49,101.49,96800000.0
2008-06-10 14:05:00,101.49,101.51,101.42,101.48,136400000.0
2008-06-10 14:10:00,101.48,101.53,101.435,101.48,119900000.0
2008-06-10 14:15:00,101.48,101.52,101.46,101.51,88000000.0
2008-06-10 14:20:00,101.51,101.52,101.46,101.48,107700000.0
2008-06-10 14:25:00,101.48,101.54,101.475,101.49,82700000.0
2008-06-10 14:30:00,101.49,101.57,101.45,101.52,227400000.0
2008-06-10 14:35:00,101.52,101.54,101.47,101.515,166400000.0
2008-06-10 14:40:00,101.51,101.51,101.34,101.36,209200000.0
2008-06-10 14:45:00,101.35,101.38,101.27,101.31,104700000.0
2008-06-10 14:50:00,101.31,101.35,101.27,101.325,129900000.0
2008-06-10 14:55:00,101.325,101.37,101.31,101.37,106700000.0
2008-06-10 15:00:00,101.37,101.43,101.27,101.32,206200000.0
2008-06-10 15:05:00,101.32,101.36,101.22,101.22,160200000.0
2008-06-10 15:10:00,101.22,101.24,101.12,101.21,197000000.0
2008-06-10 15:15:00,101.21,101.22,101.11,101.17,185300000.0
2008-06-10 15:20:00,101.17,101.21,101.11,101.145,287200000.0
2008-06-10 15:25:00,101.145,101.2,101.13,101.2,96800000.0
2008-06-10 15:30:00,101.205,101.23,101.14,101.185,214800000.0
2008-06-10 15:35:00,101.185,101.38,101.185,101.36,162000000.0
2008-06-10 15:40:00,101.36,101.38,101.26,101.33,287500000.0
2008-06-10 15:45:00,101.325,101.34,101.25,101.28,250800000.0
2008-06-10 15:50:00,101.28,101.33,101.2,101.28,177700000.0
2008-06-10 15:55:00,101.28,101.3,101.19,101.22,182300000.0
2008-06-10 16:00:00,101.2,101.505,101.19,101.495,224100000.0
2008-06-10 16:05:00,101.495,101.63,101.49,101.595,230300000.0
2008-06-10 16:10:00,101.595,101.7,101.57,101.665,169100000.0
2008-06-10 16:15:00,101.67,101.775,101.655,101.705,216300000.0
2008-06-10 16:20:00,101.705,101.71,101.63,101.66,206500000.0
2008-06-10 16:25:00,101.66,101.71,101.65,101.69,124400000.0
2008-06-10 16:30:00,101.69,101.8,101.64,101.7,295200000.0
2008-06-10 16:35:00,101.7,101.74,101.625,101.72,303500000.0
2008-06-10 16:40:00,101.715,101.72,101.62,101.66,234200000.0
2008-06-10 16:45:00,101.65,101.7,101.64,101.66,212000000.0
2008-06-10 16:50:00,101.66,101.66,101.5,101.56,295200000.0
2008-06-10 16:55:00,101.56,101.56,101.43,101.45,266900000.0
2008-06-10 17:00:00,101.45,101.49,101.375,101.405,211900000.0
2008-06-10 17:05:00,101.405,101.51,101.38,101.445,417900000.0
2008-06-10 17:10:00,101.455,101.49,101.42,101.47,343300000.0
2008-06-10 17:15:00,101.47,101.56,101.44,101.54,303000000.0
2008-06-10 17:20:00,101.54,101.56,101.385,101.385,420500000.0
2008-06-10 17:25:00,101.39,101.465,101.37,101.395,329900000.0
2008-06-10 17:30:00,101.4,101.435,101.365,101.43,219900000.0
2008-06-10 17:35:00,101.42,101.47,101.41,101.41,171300000.0
2008-06-10 17:40:00,101.41,101.48,101.41,101.44,242800000.0
2008-06-10 17:45:00,101.435,101.47,101.385,101.41,248100000.0
2008-06-10 17:50:00,101.41,101.44,101.37,101.38,194800000.0
2008-06-10 17:55:00,101.385,101.41,101.23,101.26,257800000.0
2008-06-10 18:00:00,101.27,101.3,101.23,101.25,192900000.0
2008-06-10 18:05:00,101.25,101.35,101.19,101.31,226100000.0
2008-06-10 18:10:00,101.32,101.47,101.32,101.39,211200000.0
2008-06-10 18:15:00,101.39,101.41,101.325,101.38,208100000.0
2008-06-10 18:20:00,101.385,101.465,101.37,101.435,230400000.0
2008-06-10 18:25:00,101.43,101.44,101.38,101.4,211600000.0
2008-06-10 18:30:00,101.405,101.42,101.255,101.315,392600000.0
2008-06-10 18:35:00,101.31,101.31,101.24,101.28,201500000.0
2008-06-10 18:40:00,101.28,101.315,101.26,101.27,218400000.0
2008-06-10 18:45:00,101.27,101.35,101.265,101.35,130400000.0
2008-06-10 18:50:00,101.355,101.36,101.33,101.36,116200000.0
2008-06-10 18:55:00,101.36,101.43,101.36,101.37,237200000.0
2008-06-10 19:00:00,101.375,101.4,101.365,101.38,187300000.0
2008-06-10 19:05:00,101.385,101.44,101.36,101.44,154600000.0
2008-06-10 19:10:00,101.445,101.5,101.43,101.47,286300000.0
2008-06-10 19:15:00,101.47,101.6,101.47,101.59,250500000.0
2008-06-10 19:20:00,101.58,101.6,101.515,101.54,263500000.0
2008-06-10 19:25:00,101.55,101.6,101.52,101.6,223700000.0
2008-06-10 19:30:00,101.59,101.61,101.56,101.56,181600000.0
2008-06-10 19:35:00,101.56,101.58,101.54,101.56,139400000.0
2008-06-10 19:40:00,101.56,101.62,101.56,101.6,183800000.0
2008-06-10 19:45:00,101.6,101.69,101.58,101.66,197800000.0
2008-06-10 19:50:00,101.66,101.67,101.62,101.65,149500000.0
2008-06-10 19:55:00,101.655,101.66,101.6,101.61,119100000.0
2008-06-10 20:00:00,101.61,101.69,101.61,101.66,271700000.0
2008-06-10 20:05:00,101.66,101.67,101.59,101.61,254800000.0
2008-06-10 20:10:00,101.61,101.63,101.52,101.585,223200000.0
2008-06-10 20:15:00,101.585,101.68,101.575,101.62,207800000.0
2008-06-10 20:20:00,101.62,101.67,101.61,101.65,201300000.0
2008-06-10 20:25:00,101.65,101.65,101.59,101.63,171000000.0
2008-06-10 20:30:00,101.625,101.625,101.47,101.49,268400000.0
2008-06-10 20:35:00,101.49,101.51,101.44,101.465,166800000.0
2008-06-10 20:40:00,101.47,101.48,101.43,101.48,73400000.0
2008-06-10 20:45:00,101.48,101.48,101.455,101.47,58400000.0
2008-06-10 20:50:00,101.47,101.47,101.42,101.435,99720000.0
2008-06-10 20:55:00,101.435,101.575,101.43,101.575,105784000.0
2008-06-10 21:00:00,101.58,101.58,101.455,101.465,159492000.0
2008-06-10 21:05:00,101.465,101.515,101.445,101.49,59280000.0
2008-06-10 21:10:00,101.495,101.505,101.475,101.505,54392000.0
2008-06-10 21:15:00,101.505,101.51,101.465,101.475,30072000.0
2008-06-10 21:20:00,101.48,101.505,101.455,101.49,63168000.0
2008-06-10 21:25:00,101.49,101.55,101.46,101.5,79936000.0
2008-06-10 21:30:00,101.5,101.515,101.445,101.465,67804000.0
2008-06-10 21:35:00,101.47,101.53,101.45,101.455,87404000.0
2008-06-10 21:40:00,101.46,101.5,101.42,101.5,62516000.0
2008-06-10 21:45:00,101.5,101.565,101.5,101.56,69900000.0
2008-06-10 21:50:00,101.56,101.63,101.55,101.63,59372000.0
2008-06-10 21:55:00,101.63,101.66,101.57,101.58,101000000.0
2008-06-10 22:00:00,101.575,101.61,101.57,101.59,22600000.0
2008-06-10 22:05:00,101.6,101.625,101.59,101.6,56800000.0
2008-06-10 22:10:00,101.6,101.615,101.595,101.605,26600000.0
2008-06-10 22:15:00,101.595,101.6,101.57,101.585,31200000.0
2008-06-10 22:20:00,101.58,101.59,101.56,101.56,77300000.0
2008-06-10 22:25:00,101.56,101.58,101.54,101.54,235200000.0
2008-06-10 22:30:00,101.54,101.555,101.49,101.55,266300000.0
2008-06-10 22:35:00,101.55,101.57,101.535,101.56,143300000.0
2008-06-10 22:40:00,101.56,101.56,101.51,101.54,122300000.0
2008-06-10 22:45:00,101.54,101.63,101.53,101.62,263000000.0
2008-06-10 22:50:00,101.62,101.63,101.552,101.6,392500000.0
2008-06-10 22:55:00,101.6,101.63,101.56,101.62,124300000.0
2008-06-10 23:00:00,101.586,101.65,101.47,101.57,676300000.0
2008-06-10 23:05:00,101.56,101.59,101.525,101.58,142600000.0
2008-06-10 23:10:00,101.58,101.6,101.56,101.56,82600000.0
2008-06-10 23:15:00,101.56,101.58,101.54,101.55,103900000.0
2008-06-10 23:20:00,101.55,101.55,101.55,101.55,47200000.0
2008-06-10 23:25:00,101.555,101.56,101.55,101.55,32000000.0
2008-06-10 23:30:00,101.55,101.55,101.53,101.55,56200000.0
2008-06-10 23:35:00,101.55,101.55,101.51,101.51,55800000.0
2008-06-10 23:40:00,101.471,101.51,101.432,101.48,465000000.0
2008-06-10 23:45:00,101.48,101.49,101.46,101.47,133300000.0
2008-06-10 23:50:00,101.47,101.53,101.46,101.53,122900000.0
2008-06-10 23:55:00,101.53,101.58,101.52,101.53,185200000.0
2008-06-11 00:00:00,101.52,101.58,101.5,101.56,725400000.0
2008-06-11 00:05:00,101.541,101.56,101.511,101.56,58100000.0
2008-06-11 00:10:00,101.54,101.56,101.53,101.56,61100000.0
2008-06-11 00:15:00,101.56,101.56,101.56,101.56,27200000.0
2008-06-11 00:20:00,101.54,101.56,101.53,101.56,123600000.0
2008-06-11 00:25:00,101.52,101.54,101.51,101.51,90600000.0
2008-06-11 00:30:00,101.51,101.52,101.51,101.51,34100000.0
2008-06-11 00:35:00,101.51,101.52,101.51,101.51,99400000.0
2008-06-11 00:40:00,101.51,101.54,101.5,101.52,206200000.0
2008-06-11 00:45:00,101.52,101.56,101.52,101.54,54600000.0
2008-06-11 00:50:00,101.55,101.56,101.51,101.51,50300000.0
2008-06-11 00:55:00,101.51,101.54,101.456,101.488,261100000.0
2008-06-11 01:00:00,101.54,101.55,101.52,101.55,118500000.0
2008-06-11 01:05:00,101.55,101.57,101.53,101.55,156300000.0
2008-06-11 01:10:00,101.55,101.55,101.481,101.55,1072000001.0
2008-06-11 01:15:00,101.55,101.62,101.54,101.62,251400000.0
2008-06-11 01:20:00,101.62,101.63,101.6,101.62,288100000.0
2008-06-11 01:25:00,101.62,101.66,101.61,101.65,438700000.0
2008-06-11 01:30:00,101.65,101.65,101.59,101.62,162400000.0
2008-06-11 01:35:00,101.62,101.64,101.53,101.53,119599999.0
2008-06-11 01:40:00,101.57,101.57,101.51,101.54,109100000.0
2008-06-11 01:45:00,101.54,101.58,101.54,101.54,275600000.0
2008-06-11 01:50:00,101.54,101.54,101.5,101.52,92700000.0
2008-06-11 01:55:00,101.52,101.55,101.52,101.52,214000000.0
2008-06-11 02:00:00,101.52,101.52,101.46,101.47,89000000.0
2008-06-11 02:05:00,101.47,101.55,101.47,101.55,338900000.0
2008-06-11 02:10:00,101.54,101.56,101.52,101.54,250500000.0
2008-06-11 02:15:00,101.55,101.57,101.44,101.46,522400000.0
2008-06-11 02:20:00,101.46,101.51,101.46,101.49,251700000.0
2008-06-11 02:25:00,101.49,101.49,101.45,101.45,181900000.0
2008-06-11 02:30:00,101.45,101.45,101.36,101.36,534700000.0
2008-06-11 02:35:00,101.36,101.46,101.36,101.45,294800000.0
2008-06-11 02:40:00,101.45,101.52,101.45,101.51,350900001.0
2008-06-11 02:45:00,101.5,101.57,101.48,101.57,434799999.0
2008-06-11 02:50:00,101.57,101.57,101.52,101.54,158000000.0
2008-06-11 02:55:00,101.54,101.56,101.51,101.52,233100001.0
2008-06-11 03:00:00,101.52,101.54,101.47,101.53,610000000.0
2008-06-11 03:05:00,101.53,101.53,101.5,101.5,133000000.0
2008-06-11 03:10:00,101.5,101.5,101.41,101.41,243500000.0
2008-06-11 03:15:00,101.41,101.42,101.36,101.42,527300000.0
2008-06-11 03:20:00,101.41,101.46,101.41,101.43,489900000.0
2008-06-11 03:25:00,101.43,101.46,101.43,101.45,106500000.0
2008-06-11 03:30:00,101.45,101.48,101.44,101.46,166500000.0
2008-06-11 03:35:00,101.46,101.46,101.41,101.41,184700000.0
2008-06-11 03:40:00,101.41,101.45,101.41,101.44,191000000.0
2008-06-11 03:45:00,101.44,101.44,101.38,101.4,293600000.0
2008-06-11 03:50:00,101.39,101.42,101.335,101.378,144900000.0
2008-06-11 03:55:00,101.41,101.41,101.4,101.4,311000000.0
2008-06-11 04:00:00,101.4,101.44,101.39,101.44,690899999.0
2008-06-11 04:05:00,101.44,101.44,101.4,101.4,102300000.0
2008-06-11 04:10:00,101.4,101.44,101.39,101.43,290799999.0
2008-06-11 04:15:00,101.43,101.46,101.43,101.44,206600001.0
2008-06-11 04:20:00,101.44,101.44,101.4,101.42,104500000.0
2008-06-11 04:25:00,101.42,101.42,101.4,101.41,162800000.0
2008-06-11 04:30:00,101.42,101.43,101.4,101.41,164900000.0
2008-06-11 04:35:00,101.41,101.45,101.4,101.44,187800000.0
2008-06-11 04:40:00,101.44,101.46,101.43,101.44,437100000.0
2008-06-11 04:45:00,101.44,101.46,101.43,101.45,280800000.0
2008-06-11 04:50:00,101.45,101.45,101.41,101.44,93700000.0
2008-06-11 04:55:00,101.44,101.44,101.4,101.42,469800000.0
2008-06-11 05:00:00,101.42,101.45,101.42,101.43,210300000.0
2008-06-11 05:05:00,101.43,101.43,101.4,101.42,379000000.0
2008-06-11 05:10:00,101.41,101.42,101.4,101.41,273100000.0
2008-06-11 05:15:00,101.41,101.43,101.41,101.43,38300000.0
2008-06-11 05:20:00,101.42,101.43,101.41,101.42,87000000.0
2008-06-11 05:25:00,101.42,101.42,101.4,101.42,92300000.0
2008-06-11 05:30:00,101.42,101.46,101.42,101.46,139100000.0
2008-06-11 05:35:00,101.47,101.48,101.46,101.47,58800000.0
2008-06-11 05:40:00,101.47,101.47,101.44,101.47,20700000.0
2008-06-11 05:45:00,101.47,101.47,101.46,101.47,19800000.0
2008-06-11 05:50:00,101.46,101.47,101.43,101.46,52800000.0
2008-06-11 05:55:00,101.46,101.49,101.46,101.47,441300000.0
2008-06-11 06:00:00,101.47,101.52,101.47,101.51,333999999.0
2008-06-11 06:05:00,101.52,101.52,101.51,101.51,27300000.0
2008-06-11 06:10:00,101.51,101.51,101.446,101.446,90700000.0
2008-06-11 06:15:00,101.51,101.52,101.5,101.5,389900001.0
2008-06-11 06:20:00,101.5,101.51,101.48,101.48,216600000.0
2008-06-11 06:25:00,101.48,101.5,101.47,101.48,333800000.0
2008-06-11 06:30:00,101.48,101.51,101.48,101.51,429500000.0
2008-06-11 06:35:00,101.51,101.6,101.51,101.55,518300001.0
2008-06-11 06:40:00,101.55,101.68,101.54,101.67,827200000.0
2008-06-11 06:45:00,101.67,101.68,101.59,101.63,590100000.0
2008-06-11 06:50:00,101.62,101.69,101.62,101.68,675500000.0
2008-06-11 06:55:00,101.68,101.7,101.64,101.68,516900000.0
2008-06-11 07:00:00,101.68,101.68,101.6,101.63,785400000.0
2008-06-11 07:05:00,101.63,101.68,101.63,101.66,502500000.0
2008-06-11 07:10:00,101.66,101.7,101.64,101.67,688800000.0
2008-06-11 07:15:00,101.67,101.73,101.67,101.71,516299999.0
2008-06-11 07:20:00,101.71,101.77,101.68,101.75,520400000.0
2008-06-11 07:25:00,101.74,101.74,101.69,101.71,743400001.0
2008-06-11 07:30:00,101.71,101.75,101.7,101.74,642200000.0
2008-06-11 07:35:00,101.74,101.75,101.69,101.73,310100000.0
2008-06-11 07:40:00,101.73,101.73,101.66,101.67,109600000.0
2008-06-11 07:45:00,101.67,101.68,101.66,101.67,349900000.0
2008-06-11 07:50:00,101.68,101.7,101.66,101.69,352400000.0
2008-06-11 07:55:00,101.69,101.74,101.69,101.74,325800000.0
2008-06-11 08:00:00,101.74,101.77,101.73,101.74,463100000.0
2008-06-11 08:05:00,101.74,101.82,101.73,101.81,810400000.0
2008-06-11 08:10:00,101.81,101.84,101.775,101.8,257300000.0
2008-06-11 08:15:00,101.8,101.825,101.78,101.795,503400000.0
2008-06-11 08:20:00,101.8,101.82,101.78,101.8,416800000.0
2008-06-11 08:25:00,101.8,101.8,101.72,101.78,449600000.0
2008-06-11 08:30:00,101.78,101.9,101.78,101.87,530500000.0
2008-06-11 08:35:00,101.87,101.91,101.84,101.9,243760000.0
2008-06-11 08:40:00,101.9,101.935,101.88,101.925,338500000.0
2008-06-11 08:45:00,101.92,102.005,101.9,101.91,341800000.0
2008-06-11 08:50:00,101.91,101.92,101.82,101.84,388300000.0
2008-06-11 08:55:00,101.84,101.92,101.83,101.84,576900000.0
2008-06-11 09:00:00,101.84,101.905,101.8,101.86,693200000.0
2008-06-11 09:05:00,101.885,101.93,101.84,101.9,687300000.0
2008-06-11 09:10:00,101.9,101.98,101.9,101.94,471100000.0
2008-06-11 09:15:00,101.95,101.965,101.89,101.91,214000000.0
2008-06-11 09:20:00,101.91,102.01,101.895,101.94,209600000.0
2008-06-11 09:25:00,101.94,101.95,101.89,101.89,221600000.0
2008-06-11 09:30:00,101.9,101.9,101.81,101.865,192600000.0
2008-06-11 09:35:00,101.865,101.94,101.805,101.9,252800000.0
2008-06-11 09:40:00,101.9,101.94,101.8,101.82,286400000.0
2008-06-11 09:45:00,101.82,101.9,101.82,101.9,144400000.0
2008-06-11 09:50:00,101.9,101.95,101.88,101.89,299500000.0
2008-06-11 09:55:00,101.89,101.9,101.81,101.83,230300000.0
2008-06-11 10:00:00,101.83,101.86,101.78,101.83,157400000.0
2008-06-11 10:05:00,101.84,101.86,101.79,101.83,201200000.0
2008-06-11 10:10:00,101.83,101.83,101.66,101.67,229200000.0
2008-06-11 10:15:00,101.67,101.72,101.64,101.675,354100000.0
2008-06-11 10:20:00,101.675,101.88,101.64,101.855,385900000.0
2008-06-11 10:25:00,101.855,101.87,101.8,101.845,312200000.0
2008-06-11 10:30:00,101.845,101.89,101.76,101.87,237100000.0
2008-06-11 10:35:00,101.87,101.91,101.85,101.87,252000000.0
2008-06-11 10:40:00,101.87,101.9,101.845,101.88,435400000.0
2008-06-11 10:45:00,101.88,101.91,101.83,101.85,292300000.0
2008-06-11 10:50:00,101.85,101.94,101.85,101.895,240800000.0
2008-06-11 10:55:00,101.895,101.93,101.88,101.92,164900000.0
2008-06-11 11:00:00,101.925,101.96,101.92,101.93,341000000.0
2008-06-11 11:05:00,101.93,101.95,101.89,101.94,181500000.0
2008-06-11 11:10:00,101.94,101.96,101.89,101.89,194000000.0
2008-06-11 11:15:00,101.89,101.945,101.89,101.905,156100000.0
2008-06-11 11:20:00,101.905,101.92,101.755,101.755,352100000.0
2008-06-11 11:25:00,101.755,101.8,101.69,101.75,283800000.0
2008-06-11 11:30:00,101.75,101.81,101.73,101.75,174500000.0
2008-06-11 11:35:00,101.75,101.81,101.705,101.805,174000000.0
2008-06-11 11:40:00,101.81,101.85,101.8,101.81,228400000.0
2008-06-11 11:45:00,101.81,101.86,101.795,101.805,124000000.0
2008-06-11 11:50:00,101.81,101.83,101.8,101.805,115700000.0
2008-06-11 11:55:00,101.81,101.84,101.76,101.82,123100000.0
2008-06-11 12:00:00,101.83,101.83,101.8,101.8,90200000.0
2008-06-11 12:05:00,101.8,101.845,101.76,101.83,146700000.0
2008-06-11 12:10:00,101.825,101.825,101.75,101.75,112900000.0
2008-06-11 12:15:00,101.755,101.8,101.75,101.785,188200000.0
2008-06-11 12:20:00,101.785,101.8,101.69,101.69,205600000.0
2008-06-11 12:25:00,101.69,101.74,101.67,101.68,202400000.0
2008-06-11 12:30:00,101.68,101.755,101.64,101.75,157500000.0
2008-06-11 12:35:00,101.745,101.76,101.69,101.705,118000000.0
2008-06-11 12:40:00,101.705,101.76,101.68,101.75,229900000.0
2008-06-11 12:45:00,101.75,101.8,101.73,101.755,134500000.0
2008-06-11 12:50:00,101.755,101.81,101.755,101.78,101000000.0
2008-06-11 12:55:00,101.78,101.8,101.725,101.79,167500000.0
2008-06-11 13:00:00,101.77,101.8,101.74,101.76,203700000.0
2008-06-11 13:05:00,101.76,101.78,101.72,101.73,297600000.0
2008-06-11 13:10:00,101.73,101.75,101.7,101.74,110700000.0
2008-06-11 13:15:00,101.74,101.76,101.61,101.62,223600000.0
2008-06-11 13:20:00,101.62,101.68,101.6,101.68,221200000.0
2008-06-11 13:25:00,101.68,101.71,101.63,101.66,176700000.0
2008-06-11 13:30:00,101.66,101.69,101.63,101.69,124200000.0
2008-06-11 13:35:00,101.69,101.695,101.65,101.655,168000000.0
2008-06-11 13:40:00,101.66,101.665,101.63,101.66,130500000.0
2008-06-11 13:45:00,101.66,101.71,101.63,101.665,297700000.0
2008-06-11 13:50:00,101.665,101.7,101.6,101.68,256300000.0
2008-06-11 13:55:00,101.68,101.7,101.61,101.665,271700000.0
2008-06-11 14:00:00,101.665,101.71,101.64,101.68,213400000.0
2008-06-11 14:05:00,101.68,101.68,101.6,101.62,150100000.0
2008-06-11 14:10:00,101.62,101.64,101.54,101.6,194800000.0
2008-06-11 14:15:00,101.6,101.62,101.57,101.61,158500000.0
2008-06-11 14:20:00,101.62,101.63,101.6,101.6,159500000.0
2008-06-11 14:25:00,101.61,101.65,101.58,101.63,236900000.0
2008-06-11 14:30:00,101.63,101.66,101.62,101.64,166100000.0
2008-06-11 14:35:00,101.64,101.65,101.55,101.55,220500000.0
2008-06-11 14:40:00,101.55,101.58,101.51,101.55,221600000.0
2008-06-11 14:45:00,101.55,101.57,101.51,101.53,558900000.0
2008-06-11 14:50:00,101.535,101.6,101.5,101.5,394400000.0
2008-06-11 14:55:00,101.505,101.545,101.49,101.5,275600000.0
2008-06-11 15:00:00,101.5,101.52,101.465,101.5,279200000.0
2008-06-11 15:05:00,101.5,101.51,101.43,101.5,377400000.0
2008-06-11 15:10:00,101.495,101.53,101.48,101.49,349000000.0
2008-06-11 15:15:00,101.49,101.49,101.42,101.47,510800000.0
2008-06-11 15:20:00,101.47,101.56,101.445,101.53,401800000.0
2008-06-11 15:25:00,101.535,101.55,101.455,101.46,286600000.0
2008-06-11 15:30:00,101.465,101.49,101.425,101.45,339800000.0
2008-06-11 15:35:00,101.45,101.47,101.355,101.375,583400000.0
2008-06-11 15:40:00,101.37,101.385,101.325,101.38,517200000.0
2008-06-11 15:45:00,101.38,101.41,101.33,101.37,389600000.0
2008-06-11 15:50:00,101.37,101.39,101.28,101.28,478600000.0
2008-06-11 15:55:00,101.285,101.3,101.22,101.26,522000000.0
2008-06-11 16:00:00,101.26,101.29,101.19,101.22,475000000.0
2008-06-11 16:05:00,101.225,101.24,101.1,101.1,512600000.0
2008-06-11 16:10:00,101.1,101.14,101.05,101.11,601200000.0
2008-06-11 16:15:00,101.12,101.15,101.06,101.12,453800000.0
2008-06-11 16:20:00,101.125,101.19,101.09,101.16,407800000.0
2008-06-11 16:25:00,101.16,101.16,101.08,101.08,610400000.0
2008-06-11 16:30:00,101.08,101.22,101.07,101.2,471400000.0
2008-06-11 16:35:00,101.21,101.21,101.075,101.125,613600000.0
2008-06-11 16:40:00,101.125,101.14,101.07,101.07,521600000.0
2008-06-11 16:45:00,101.07,101.11,101.0,101.01,441400000.0
2008-06-11 16:50:00,101.01,101.115,100.98,101.05,479000000.0
2008-06-11 16:55:00,101.05,101.11,101.0,101.05,639400000.0
2008-06-11 17:00:00,101.04,101.07,100.98,101.0,489600000.0
2008-06-11 17:05:00,101.0,101.03,100.96,101.0,447400000.0
2008-06-11 17:10:00,101.005,101.12,101.005,101.1,364000000.0
2008-06-11 17:15:00,101.1,101.16,101.07,101.15,455400000.0
2008-06-11 17:20:00,101.15,101.15,101.08,101.1,298000000.0
2008-06-11 17:25:00,101.1,101.11,101.03,101.08,465000000.0
2008-06-11 17:30:00,101.08,101.12,101.02,101.04,525000000.0
2008-06-11 17:35:00,101.04,101.11,101.005,101.05,477600000.0
2008-06-11 17:40:00,101.04,101.17,101.03,101.11,408200000.0
2008-06-11 17:45:00,101.11,101.135,101.045,101.11,415400000.0
2008-06-11 17:50:00,101.11,101.215,101.07,101.17,523200000.0
2008-06-11 17:55:00,101.16,101.31,101.15,101.28,448000000.0
2008-06-11 18:00:00,101.28,101.4,101.25,101.32,428000000.0
2008-06-11 18:05:00,101.32,101.395,101.3,101.39,423000000.0
2008-06-11 18:10:00,101.39,101.42,101.36,101.38,312600000.0
2008-06-11 18:15:00,101.38,101.5,101.375,101.42,457800000.0
2008-06-11 18:20:00,101.42,101.42,101.315,101.35,375600000.0
2008-06-11 18:25:00,101.35,101.36,101.25,101.27,342400000.0
2008-06-11 18:30:00,101.27,101.36,101.24,101.36,281200000.0
2008-06-11 18:35:00,101.37,101.38,101.31,101.33,307000000.0
2008-06-11 18:40:00,101.33,101.37,101.28,101.3,279400000.0
2008-06-11 18:45:00,101.3,101.34,101.26,101.31,270400000.0
2008-06-11 18:50:00,101.31,101.32,101.25,101.26,278400000.0
2008-06-11 18:55:00,101.26,101.33,101.24,101.32,226400000.0
2008-06-11 19:00:00,101.32,101.46,101.265,101.41,446400000.0
2008-06-11 19:05:00,101.41,101.42,101.32,101.34,349000000.0
2008-06-11 19:10:00,101.34,101.47,101.305,101.455,330600000.0
2008-06-11 19:15:00,101.455,101.57,101.45,101.48,407400000.0
2008-06-11 19:20:00,101.48,101.525,101.43,101.455,89600000.0
2008-06-11 19:25:00,101.45,101.49,101.43,101.46,239000000.0
2008-06-11 19:30:00,101.46,101.52,101.45,101.46,195800000.0
2008-06-11 19:35:00,101.46,101.48,101.4,101.41,292400000.0
2008-06-11 19:40:00,101.41,101.44,101.36,101.42,357400000.0
2008-06-11 19:45:00,101.42,101.48,101.385,101.41,230400000.0
2008-06-11 19:50:00,101.405,101.46,101.395,101.43,186800000.0
2008-06-11 19:55:00,101.43,101.475,101.37,101.44,218400000.0
2008-06-11 20:00:00,101.44,101.53,101.41,101.48,268600000.0
2008-06-11 20:05:00,101.49,101.53,101.44,101.5,304200000.0
2008-06-11 20:10:00,101.5,101.52,101.45,101.49,240600000.0
2008-06-11 20:15:00,101.49,101.53,101.48,101.51,209000000.0
2008-06-11 20:20:00,101.51,101.56,101.47,101.51,356400000.0
2008-06-11 20:25:00,101.5,101.58,101.5,101.53,267000000.0
2008-06-11 20:30:00,101.53,101.59,101.51,101.58,270000000.0
2008-06-11 20:35:00,101.58,101.58,101.495,101.52,215800000.0
2008-06-11 20:40:00,101.52,101.595,101.48,101.525,259800000.0
2008-06-11 20:45:00,101.525,101.54,101.47,101.48,246400000.0
2008-06-11 20:50:00,101.475,101.51,101.475,101.48,213200000.0
2008-06-11 20:55:00,101.48,101.49,101.37,101.375,290200000.0
2008-06-11 21:00:00,101.37,101.43,101.36,101.4,186800000.0
2008-06-11 21:05:00,101.4,101.43,101.39,101.42,123800000.0
2008-06-11 21:10:00,101.425,101.46,101.41,101.44,184000000.0
2008-06-11 21:15:00,101.44,101.44,101.36,101.36,125600000.0
2008-06-11 21:20:00,101.37,101.39,101.35,101.38,153400000.0
2008-06-11 21:25:00,101.375,101.445,101.365,101.44,174800000.0
2008-06-11 21:30:00,101.435,101.485,101.42,101.43,246800000.0
2008-06-11 21:35:00,101.43,101.46,101.41,101.435,121200000.0
2008-06-11 21:40:00,101.435,101.48,101.415,101.42,196200000.0
2008-06-11 21:45:00,101.42,101.42,101.28,101.3,161200000.0
2008-06-11 21:50:00,101.305,101.32,101.225,101.23,191800000.0
2008-06-11 21:55:00,101.23,101.24,101.2,101.225,131000000.0
2008-06-11 22:00:00,101.22,101.25,101.18,101.24,191400000.0
2008-06-11 22:05:00,101.245,101.25,101.165,101.2,101200000.0
2008-06-11 22:10:00,101.2,101.255,101.17,101.21,240200000.0
2008-06-11 22:15:00,101.2,101.235,101.2,101.21,92400000.0
2008-06-11 22:20:00,101.21,101.215,101.19,101.2,85400000.0
2008-06-11 22:25:00,101.19,101.245,101.19,101.24,97800000.0
2008-06-11 22:30:00,101.24,101.25,101.23,101.24,57000000.0
2008-06-11 22:35:00,101.24,101.24,101.22,101.235,37800000.0
2008-06-11 22:40:00,101.24,101.26,101.23,101.255,69000000.0
2008-06-11 22:45:00,101.25,101.275,101.21,101.22,179800000.0
2008-06-11 22:50:00,101.21,101.26,101.175,101.26,212000000.0
2008-06-11 22:55:00,101.26,101.305,101.235,101.25,97400000.0
2008-06-11 23:00:00,101.21,101.23,101.16,101.165,255400000.0
2008-06-11 23:05:00,101.17,101.19,101.125,101.15,81400000.0
2008-06-11 23:10:00,101.15,101.175,101.105,101.155,146700000.0
2008-06-11 23:15:00,101.16,101.165,101.14,101.15,18400000.0
2008-06-11 23:20:00,101.16,101.165,101.135,101.15,16200000.0
2008-06-11 23:25:00,101.135,101.18,101.135,101.17,31400000.0
2008-06-11 23:30:00,101.18,101.245,101.17,101.235,45000000.0
2008-06-11 23:35:00,101.24,101.24,101.195,101.205,26200000.0
2008-06-11 23:40:00,101.172,101.24,101.143,101.215,334500000.0
2008-06-11 23:45:00,101.225,101.24,101.21,101.22,33600000.0
2008-06-11 23:50:00,101.215,101.225,101.2,101.2,60600000.0
2008-06-11 23:55:00,101.2,101.26,101.2,101.23,108800000.0
2008-06-12 00:00:00,101.23,101.295,101.23,101.26,194999999.0
2008-06-12 00:05:00,101.26,101.29,101.26,101.26,71200000.0
2008-06-12 00:10:00,101.255,101.37,101.245,101.34,94400000.0
2008-06-12 00:15:00,101.345,101.365,101.3,101.33,164000000.0
2008-06-12 00:20:00,101.33,101.34,101.3,101.325,168800001.0
2008-06-12 00:25:00,101.315,101.37,101.315,101.35,83999999.0
2008-06-12 00:30:00,101.35,101.38,101.34,101.38,228000002.0
2008-06-12 00:35:00,101.38,101.415,101.37,101.39,369800000.0
2008-06-12 00:40:00,101.385,101.395,101.33,101.37,646799998.0
2008-06-12 00:45:00,101.37,101.39,101.315,101.35,291800000.0
2008-06-12 00:50:00,101.345,101.36,101.29,101.33,330200000.0
2008-06-12 00:55:00,101.33,101.33,101.23,101.285,655200000.0
2008-06-12 01:00:00,101.285,101.33,101.27,101.28,575799999.0
2008-06-12 01:05:00,101.28,101.31,101.28,101.29,295000000.0
2008-06-12 01:10:00,101.29,101.3,101.22,101.23,135800000.0
2008-06-12 01:15:00,101.23,101.245,101.2,101.21,313400001.0
2008-06-12 01:20:00,101.215,101.235,101.19,101.2,311800000.0
2008-06-12 01:25:00,101.205,101.21,101.145,101.165,180800001.0
2008-06-12 01:30:00,101.17,101.21,101.13,101.2,247800000.0
2008-06-12 01:35:00,101.21,101.22,101.175,101.22,204600000.0
2008-06-12 01:40:00,101.215,101.26,101.205,101.25,185200000.0
2008-06-12 01:45:00,101.25,101.26,101.21,101.22,263800000.0
2008-06-12 01:50:00,101.22,101.25,101.22,101.23,543200004.0
2008-06-12 01:55:00,101.24,101.26,101.21,101.21,621600001.0
2008-06-12 02:00:00,101.21,101.25,101.19,101.25,660800004.0
2008-06-12 02:05:00,101.24,101.25,101.2,101.21,248999998.0
2008-06-12 02:10:00,101.22,101.26,101.2,101.24,488600003.0
2008-06-12 02:15:00,101.25,101.25,101.215,101.23,83600000.0
2008-06-12 02:20:00,101.22,101.25,101.21,101.22,265000000.0
2008-06-12 02:25:00,101.23,101.26,101.23,101.25,106800000.0
2008-06-12 02:30:00,101.25,101.29,101.23,101.26,384800003.0
2008-06-12 02:35:00,101.27,101.29,101.25,101.25,338200001.0
2008-06-12 02:40:00,101.25,101.27,101.24,101.25,329799998.0
2008-06-12 02:45:00,101.25,101.29,101.22,101.28,817799995.0
2008-06-12 02:50:00,101.28,101.36,101.27,101.32,1135999998.0
2008-06-12 02:55:00,101.31,101.32,101.24,101.24,838599999.0
2008-06-12 03:00:00,101.24,101.27,101.23,101.23,657400002.0
2008-06-12 03:05:00,101.23,101.25,101.19,101.21,1147799998.0
2008-06-12 03:10:00,101.21,101.21,101.18,101.19,654600003.0
2008-06-12 03:15:00,101.19,101.22,101.18,101.22,201200000.0
2008-06-12 03:20:00,101.22,101.31,101.22,101.25,1058799999.0
2008-06-12 03:25:00,101.25,101.38,101.25,101.25,577200000.0
2008-06-12 03:30:00,101.28,101.28,100.43,100.75,1918000002.0
2008-06-12 03:35:00,100.75,100.86,100.67,100.75,737600000.0
2008-06-12 03:40:00,100.75,100.76,100.625,100.625,1338400000.0
2008-06-12 03:45:00,100.62,100.71,100.57,100.7,2231199999.0
2008-06-12 03:50:00,100.69,100.75,100.665,100.7,3318999997.0
2008-06-12 03:55:00,100.71,100.76,100.64,100.65,5015400013.0
2008-06-12 04:00:00,100.66,100.74,100.65,100.7,3533400007.0
2008-06-12 04:05:00,100.7,100.78,100.68,100.72,3983400009.0
2008-06-12 04:10:00,100.72,100.8,100.69,100.8,4161400002.0
2008-06-12 04:15:00,100.8,100.84,100.77,100.8,3741999995.0
2008-06-12 04:20:00,100.8,100.82,100.77,100.79,3011799998.0
2008-06-12 04:25:00,100.78,100.79,100.61,100.62,2320200005.0
2008-06-12 04:30:00,100.62,100.69,100.62,100.69,4827800010.0
2008-06-12 04:35:00,100.69,100.7,100.6,100.62,2957199997.0
2008-06-12 04:40:00,100.62,100.64,100.56,100.63,5143400009.0
2008-06-12 04:45:00,100.63,100.65,100.605,100.62,2441600013.0
2008-06-12 04:50:00,100.62,100.68,100.61,100.62,3303800006.0
2008-06-12 04:55:00,100.62,100.68,100.575,100.63,4300599996.0
2008-06-12 05:00:00,100.63,100.64,100.59,100.61,4013800005.0
2008-06-12 05:05:00,100.62,100.66,100.56,100.65,3506400009.0
2008-06-12 05:10:00,100.65,100.69,100.58,100.67,3505200005.0
2008-06-12 05:15:00,100.67,100.7,100.6,100.61,2764800005.0
2008-06-12 05:20:00,100.61,100.66,100.58,100.64,3784200006.0
2008-06-12 05:25:00,100.62,100.67,100.6,100.62,2931000000.0
2008-06-12 05:30:00,100.63,100.64,100.58,100.62,2947200010.0
2008-06-12 05:35:00,100.62,100.65,100.61,100.64,1412599995.0
2008-06-12 05:40:00,100.64,100.66,100.62,100.65,2113999998.0
2008-06-12 05:45:00,100.65,100.67,100.64,100.65,1191199995.0
2008-06-12 05:50:00,100.64,100.69,100.62,100.68,2387999998.0
2008-06-12 05:55:00,100.68,100.76,100.64,100.76,3267199990.0
2008-06-12 06:00:00,100.76,100.76,100.7,100.71,1826199993.0
2008-06-12 06:05:00,100.72,100.74,100.68,100.7,1920200004.0
2008-06-12 06:10:00,100.7,100.74,100.69,100.73,1830599993.0
2008-06-12 06:15:00,100.73,100.77,100.7,100.77,2052599997.0
2008-06-12 06:20:00,100.77,100.8,100.75,100.76,1687200001.0
2008-06-12 06:25:00,100.76,100.77,100.73,100.76,1832999995.0
2008-06-12 06:30:00,100.76,100.77,100.69,100.71,1732200004.0
2008-06-12 06:35:00,100.71,100.74,100.71,100.71,1659000000.0
2008-06-12 06:40:00,100.71,100.77,100.71,100.74,2049399999.0
2008-06-12 06:45:00,100.74,100.74,100.68,100.73,2269800011.0
2008-06-12 06:50:00,100.74,100.76,100.68,100.75,2561199994.0
2008-06-12 06:55:00,100.76,100.77,100.69,100.7,1382199996.0
2008-06-12 07:00:00,100.69,100.69,100.64,100.68,2477999994.0
2008-06-12 07:05:00,100.67,100.68,100.6,100.68,2176799997.0
2008-06-12 07:10:00,100.68,100.68,100.62,100.65,2668400006.0
2008-06-12 07:15:00,100.65,100.7,100.64,100.69,1383200001.0
2008-06-12 07:20:00,100.7,100.7,100.65,100.66,1732600005.0
2008-06-12 07:25:00,100.66,100.7,100.63,100.67,2968800008.0
2008-06-12 07:30:00,100.67,100.69,100.61,100.65,4151200020.0
2008-06-12 07:35:00,100.66,100.69,100.66,100.67,2541600009.0
2008-06-12 07:40:00,100.68,100.7,100.59,100.6,4713400014.0
2008-06-12 07:45:00,100.61,100.66,100.55,100.63,3768600007.0
2008-06-12 07:50:00,100.63,100.7,100.62,100.66,3855999986.0
2008-06-12 07:55:00,100.67,100.68,100.63,100.64,2273000006.0
2008-06-12 08:00:00,100.64,100.66,100.55,100.55,1164400005.0
2008-06-12 08:05:00,100.55,100.61,100.54,100.57,559800002.0
2008-06-12 08:10:00,100.575,100.585,100.54,100.555,56800000.0
2008-06-12 08:15:00,100.545,100.665,100.54,100.655,614000000.0
2008-06-12 08:20:00,100.655,100.655,100.54,100.555,515600000.0
2008-06-12 08:25:00,100.555,100.64,100.555,100.61,482200000.0
2008-06-12 08:30:00,100.62,100.805,100.605,100.75,225700000.0
2008-06-12 08:35:00,100.75,100.795,100.67,100.7,188000000.0
2008-06-12 08:40:00,100.7,100.72,100.57,100.61,225600000.0
2008-06-12 08:45:00,100.605,100.665,100.555,100.63,303000000.0
2008-06-12 08:50:00,100.63,100.65,100.565,100.57,171200000.0
2008-06-12 08:55:00,100.57,100.62,100.53,100.61,402400000.0
2008-06-12 09:00:00,100.605,100.735,100.535,100.7,380400000.0
2008-06-12 09:05:00,100.695,100.78,100.67,100.735,317200000.0
2008-06-12 09:10:00,100.735,100.77,100.69,100.725,305800000.0
2008-06-12 09:15:00,100.725,100.865,100.72,100.745,279800000.0
2008-06-12 09:20:00,100.74,100.755,100.67,100.68,455600000.0
2008-06-12 09:25:00,100.68,100.8,100.665,100.8,338600000.0
2008-06-12 09:30:00,100.8,100.89,100.77,100.83,339800000.0
2008-06-12 09:35:00,100.83,100.9,100.75,100.78,395200000.0
2008-06-12 09:40:00,100.785,100.89,100.785,100.88,290400000.0
2008-06-12 09:45:00,100.88,100.92,100.855,100.885,313400000.0
2008-06-12 09:50:00,100.88,100.89,100.84,100.86,229200000.0
2008-06-12 09:55:00,100.87,100.93,100.835,100.91,241200000.0
2008-06-12 10:00:00,100.92,100.95,100.87,100.88,105000000.0
2008-06-12 10:05:00,100.88,100.93,100.86,100.87,100400000.0
2008-06-12 10:10:00,100.86,100.86,100.76,100.775,123000000.0
2008-06-12 10:15:00,100.775,100.85,100.71,100.74,201270000.0
2008-06-12 10:20:00,100.725,100.76,100.68,100.72,270800000.0
2008-06-12 10:25:00,100.725,100.74,100.71,100.73,135000000.0
2008-06-12 10:30:00,100.725,100.74,100.7,100.71,300000000.0
2008-06-12 10:35:00,100.715,100.735,100.695,100.71,463600000.0
2008-06-12 10:40:00,100.71,100.755,100.71,100.725,309200000.0
2008-06-12 10:45:00,100.725,100.745,100.655,100.68,354200000.0
2008-06-12 10:50:00,100.685,100.745,100.66,100.695,680800000.0
2008-06-12 10:55:00,100.695,100.74,100.695,100.715,333600000.0
2008-06-12 11:00:00,100.72,100.775,100.69,100.74,406800000.0
2008-06-12 11:05:00,100.74,100.805,100.735,100.775,521800000.0
2008-06-12 11:10:00,100.77,100.78,100.705,100.76,375400000.0
2008-06-12 11:15:00,100.765,100.825,100.72,100.735,370600000.0
2008-06-12 11:20:00,100.74,100.825,100.715,100.775,351600000.0
2008-06-12 11:25:00,100.77,100.805,100.755,100.76,298400000.0
2008-06-12 11:30:00,100.76,100.76,100.715,100.725,467600000.0
2008-06-12 11:35:00,100.725,100.755,100.71,100.71,496800000.0
2008-06-12 11:40:00,100.71,100.72,100.65,100.675,350600000.0
2008-06-12 11:45:00,100.68,100.72,100.65,100.68,482200000.0
2008-06-12 11:50:00,100.68,100.765,100.675,100.73,682800000.0
2008-06-12 11:55:00,100.735,100.75,100.66,100.66,422800000.0
2008-06-12 12:00:00,100.655,100.735,100.63,100.735,545800000.0
2008-06-12 12:05:00,100.735,100.775,100.71,100.735,515400000.0
2008-06-12 12:10:00,100.74,100.8,100.73,100.795,338400000.0
2008-06-12 12:15:00,100.8,100.845,100.755,100.84,523800000.0
2008-06-12 12:20:00,100.84,100.87,100.815,100.865,409800000.0
2008-06-12 12:25:00,100.86,100.89,100.795,100.8,438600000.0
2008-06-12 12:30:00,100.8,100.86,100.8,100.835,521800000.0
2008-06-12 12:35:00,100.83,100.88,100.815,100.875,310000000.0
2008-06-12 12:40:00,100.88,100.91,100.84,100.86,384000000.0
2008-06-12 12:45:00,100.86,100.895,100.84,100.84,300400000.0
2008-06-12 12:50:00,100.84,100.9,100.82,100.87,374600000.0
2008-06-12 12:55:00,100.87,100.9,100.825,100.89,427000000.0
2008-06-12 13:00:00,100.89,100.92,100.83,100.865,410800000.0
2008-06-12 13:05:00,100.865,100.865,100.8,100.825,473600000.0
2008-06-12 13:10:00,100.825,100.84,100.8,100.83,393800000.0
2008-06-12 13:15:00,100.83,100.86,100.805,100.815,496200000.0
2008-06-12 13:20:00,100.815,100.83,100.725,100.76,376200000.0
2008-06-12 13:25:00,100.76,100.795,100.705,100.77,549000000.0
2008-06-12 13:30:00,100.77,100.77,100.61,100.675,554000000.0
2008-06-12 13:35:00,100.67,100.74,100.625,100.73,292000000.0
2008-06-12 13:40:00,100.73,100.78,100.685,100.69,256670000.0
2008-06-12 13:45:00,100.69,100.7,100.62,100.62,258150000.0
2008-06-12 13:50:00,100.62,100.66,100.605,100.62,368400000.0
2008-06-12 13:55:00,100.62,100.7,100.62,100.67,298000000.0
2008-06-12 14:00:00,100.67,100.71,100.65,100.66,305800000.0
2008-06-12 14:05:00,100.66,100.69,100.6,100.62,355000000.0
2008-06-12 14:10:00,100.62,100.68,100.6,100.67,405000000.0
2008-06-12 14:15:00,100.67,100.7,100.66,100.66,132200000.0
2008-06-12 14:20:00,100.665,100.71,100.64,100.64,193600000.0
2008-06-12 14:25:00,100.64,100.71,100.56,100.56,324200000.0
2008-06-12 14:30:00,100.6,100.84,100.59,100.77,741400000.0
2008-06-12 14:35:00,100.76,100.84,100.71,100.765,401600000.0
2008-06-12 14:40:00,100.765,100.9,100.75,100.84,498600000.0
2008-06-12 14:45:00,100.84,100.88,100.76,100.76,252000000.0
2008-06-12 14:50:00,100.76,100.8,100.605,100.75,286000000.0
2008-06-12 14:55:00,100.755,100.85,100.71,100.77,180400000.0
2008-06-12 15:00:00,100.73,100.78,100.675,100.77,96900000.0
2008-06-12 15:05:00,100.78,100.82,100.72,100.78,212400000.0
2008-06-12 15:10:00,100.78,100.85,100.76,100.77,152300000.0
2008-06-12 15:15:00,100.78,100.87,100.76,100.86,179300000.0
2008-06-12 15:20:00,100.86,100.88,100.79,100.82,90400000.0
2008-06-12 15:25:00,100.82,100.86,100.77,100.84,65200000.0
2008-06-12 15:30:00,100.83,100.86,100.8,100.82,161000000.0
2008-06-12 15:35:00,100.815,100.85,100.78,100.79,144900000.0
2008-06-12 15:40:00,100.79,100.88,100.76,100.88,150400000.0
2008-06-12 15:45:00,100.88,100.95,100.86,100.91,185600000.0
2008-06-12 15:50:00,100.91,101.05,100.885,101.02,172200000.0
2008-06-12 15:55:00,101.02,101.04,100.89,100.915,150000000.0
2008-06-12 16:00:00,100.915,101.01,100.91,100.935,147700000.0
2008-06-12 16:05:00,100.935,100.945,100.855,100.91,138400000.0
2008-06-12 16:10:00,100.92,100.93,100.85,100.88,135200000.0
2008-06-12 16:15:00,100.88,100.92,100.85,100.87,149200000.0
2008-06-12 16:20:00,100.87,100.89,100.765,100.79,197800000.0
2008-06-12 16:25:00,100.79,100.85,100.76,100.79,168500000.0
2008-06-12 16:30:00,100.79,100.86,100.79,100.85,184300000.0
2008-06-12 16:35:00,100.84,100.86,100.75,100.75,178400000.0
2008-06-12 16:40:00,100.745,100.78,100.705,100.74,240400000.0
2008-06-12 16:45:00,100.74,100.78,100.73,100.745,174800000.0
2008-06-12 16:50:00,100.74,100.78,100.69,100.715,227800000.0
2008-06-12 16:55:00,100.71,100.785,100.67,100.765,258800000.0
2008-06-12 17:00:00,100.765,100.79,100.71,100.79,253800000.0
2008-06-12 17:05:00,100.78,100.85,100.78,100.835,262300000.0
2008-06-12 17:10:00,100.83,100.86,100.755,100.83,229100000.0
2008-06-12 17:15:00,100.83,100.87,100.79,100.805,232100000.0
2008-06-12 17:20:00,100.8,100.86,100.79,100.81,198700000.0
2008-06-12 17:25:00,100.81,100.855,100.77,100.83,193900000.0
2008-06-12 17:30:00,100.835,100.9,100.8,100.82,170200000.0
2008-06-12 17:35:00,100.82,100.87,100.81,100.85,143700000.0
2008-06-12 17:40:00,100.85,100.9,100.83,100.84,134700000.0
2008-06-12 17:45:00,100.84,100.89,100.835,100.85,135000000.0
2008-06-12 17:50:00,100.865,100.89,100.79,100.825,161000000.0
2008-06-12 17:55:00,100.83,100.87,100.795,100.83,164300000.0
2008-06-12 18:00:00,100.835,100.9,100.83,100.85,122000000.0
2008-06-12 18:05:00,100.85,100.9,100.81,100.88,165600000.0
2008-06-12 18:10:00,100.88,100.885,100.81,100.81,173000000.0
2008-06-12 18:15:00,100.81,100.84,100.78,100.795,134500000.0
2008-06-12 18:20:00,100.8,100.835,100.78,100.83,83700000.0
2008-06-12 18:25:00,100.83,100.84,100.77,100.79,78900000.0
2008-06-12 18:30:00,100.79,100.85,100.78,100.825,96700000.0
2008-06-12 18:35:00,100.82,100.845,100.8,100.825,92300000.0
2008-06-12 18:40:00,100.83,100.85,100.81,100.83,120700000.0
2008-06-12 18:45:00,100.83,100.86,100.77,100.795,186400000.0
2008-06-12 18:50:00,100.8,100.815,100.775,100.815,118100000.0
2008-06-12 18:55:00,100.82,100.83,100.75,100.75,140800000.0
2008-06-12 19:00:00,100.75,100.84,100.75,100.82,164000000.0
2008-06-12 19:05:00,100.82,100.88,100.8,100.84,102900000.0
2008-06-12 19:10:00,100.84,100.87,100.78,100.87,104000000.0
2008-06-12 19:15:00,100.87,100.93,100.855,100.9,194100000.0
2008-06-12 19:20:00,100.9,100.91,100.865,100.89,80600000.0
2008-06-12 19:25:00,100.89,100.91,100.88,100.89,32100000.0
2008-06-12 19:30:00,100.89,100.89,100.82,100.835,48000000.0
2008-06-12 19:35:00,100.835,100.865,100.82,100.84,140100000.0
2008-06-12 19:40:00,100.84,100.875,100.83,100.85,98200000.0
2008-06-12 19:45:00,100.845,100.85,100.79,100.805,121400000.0
2008-06-12 19:50:00,100.805,100.825,100.76,100.76,119300000.0
2008-06-12 19:55:00,100.765,100.815,100.755,100.775,113300000.0
2008-06-12 20:00:00,100.775,100.79,100.7,100.71,99500000.0
2008-06-12 20:05:00,100.72,100.815,100.705,100.79,111100000.0
2008-06-12 20:10:00,100.79,100.85,100.77,100.84,98800000.0
2008-06-12 20:15:00,100.84,100.89,100.83,100.83,106500000.0
2008-06-12 20:20:00,100.83,100.9,100.83,100.88,110200000.0
2008-06-12 20:25:00,100.88,100.92,100.82,100.85,139900000.0
2008-06-12 20:30:00,100.85,100.9,100.84,100.86,76500000.0
2008-06-12 20:35:00,100.86,100.87,100.83,100.84,88000000.0
2008-06-12 20:40:00,100.84,100.84,100.805,100.84,60200000.0
2008-06-12 20:45:00,100.84,100.86,100.8,100.84,104400000.0
2008-06-12 20:50:00,100.84,100.86,100.8,100.81,102400000.0
2008-06-12 20:55:00,100.81,100.845,100.79,100.84,191100000.0
2008-06-12 21:00:00,100.84,100.84,100.79,100.8,77900000.0
2008-06-12 21:05:00,100.8,100.89,100.8,100.86,136000000.0
2008-06-12 21:10:00,100.86,100.9,100.85,100.86,236900000.0
2008-06-12 21:15:00,100.86,100.89,100.84,100.87,67400000.0
2008-06-12 21:20:00,100.86,100.88,100.82,100.82,133000000.0
2008-06-12 21:25:00,100.82,100.83,100.725,100.76,289400000.0
2008-06-12 21:30:00,100.76,100.8,100.74,100.77,69800000.0
2008-06-12 21:35:00,100.77,100.79,100.74,100.77,84400000.0
2008-06-12 21:40:00,100.78,100.79,100.72,100.76,50600000.0
2008-06-12 21:45:00,100.76,100.78,100.72,100.77,137700000.0
2008-06-12 21:50:00,100.77,100.78,100.73,100.77,80700000.0
2008-06-12 21:55:00,100.77,100.8,100.74,100.8,38600000.0
2008-06-12 22:00:00,100.81,100.89,100.8,100.89,26700000.0
2008-06-12 22:05:00,100.89,100.89,100.85,100.88,54000000.0
2008-06-12 22:10:00,100.87,100.94,100.87,100.88,55100000.0
2008-06-12 22:15:00,100.88,100.92,100.86,100.91,120900000.0
2008-06-12 22:20:00,100.91,100.91,100.77,100.78,61200000.0
2008-06-12 22:25:00,100.78,100.805,100.74,100.75,187600000.0
2008-06-12 22:30:00,100.75,100.82,100.735,100.785,108300000.0
2008-06-12 22:35:00,100.785,100.87,100.775,100.86,153600000.0
2008-06-12 22:40:00,100.865,100.89,100.81,100.82,211000000.0
2008-06-12 22:45:00,100.84,100.86,100.81,100.84,121000000.0
2008-06-12 22:50:00,100.84,100.86,100.815,100.84,163000000.0
2008-06-12 22:55:00,100.835,100.84,100.8,100.82,198400000.0
2008-06-12 23:00:00,100.81,100.88,100.8,100.88,398100001.0
2008-06-12 23:05:00,100.87,100.89,100.86,100.88,123300000.0
2008-06-12 23:10:00,100.89,100.92,100.845,100.89,280000000.0
2008-06-12 23:15:00,100.895,100.92,100.855,100.855,196400000.0
2008-06-12 23:20:00,100.855,100.875,100.825,100.85,165600000.0
2008-06-12 23:25:00,100.855,100.94,100.835,100.93,263200000.0
2008-06-12 23:30:00,100.915,100.98,100.88,100.94,207300000.0
2008-06-12 23:35:00,100.94,100.96,100.85,100.95,238300000.0
2008-06-12 23:40:00,100.93,100.95,100.91,100.95,45200000.0
2008-06-12 23:45:00,100.94,101.0,100.94,100.99,65400000.0
2008-06-12 23:50:00,100.97,101.0,100.93,100.95,104900000.0
2008-06-12 23:55:00,100.95,100.96,100.93,100.93,62800000.0
2008-06-13 00:00:00,100.93,101.05,100.93,101.0,61400000.0
2008-06-13 00:05:00,101.01,101.07,101.0,101.07,19576000.0
2008-06-13 00:10:00,101.08,101.11,101.02,101.07,84512000.0
2008-06-13 00:15:00,101.07,101.12,101.06,101.1,62584000.0
2008-06-13 00:20:00,101.09,101.1,101.03,101.1,25180000.0
2008-06-13 00:25:00,101.1,101.11,101.07,101.11,29140000.0
2008-06-13 00:30:00,101.08,101.11,101.035,101.08,70332000.0
2008-06-13 00:35:00,101.08,101.08,100.98,101.0,75756000.0
2008-06-13 00:40:00,101.0,101.06,101.0,101.05,83300000.0
2008-06-13 00:45:00,101.04,101.16,101.04,101.07,472092000.0
2008-06-13 00:50:00,101.07,101.13,101.04,101.12,173556000.0
2008-06-13 00:55:00,101.12,101.15,101.0,101.04,220348000.0
2008-06-13 01:00:00,101.04,101.1,101.01,101.1,104872000.0
2008-06-13 01:05:00,101.1,101.11,101.07,101.11,44356000.0
2008-06-13 01:10:00,101.11,101.11,101.07,101.09,74840000.0
2008-06-13 01:15:00,101.09,101.16,101.09,101.14,25104000.0
2008-06-13 01:20:00,101.14,101.14,101.1,101.13,26876000.0
2008-06-13 01:25:00,101.13,101.17,101.09,101.16,74792000.0
2008-06-13 01:30:00,101.16,101.16,101.1,101.1,14192000.0
2008-06-13 01:35:00,101.11,101.13,101.1,101.12,22920000.0
2008-06-13 01:40:00,101.11,101.2,101.11,101.17,75348000.0
2008-06-13 01:45:00,101.18,101.2,101.14,101.14,25204000.0
2008-06-13 01:50:00,101.13,101.22,101.13,101.21,43508000.0
2008-06-13 01:55:00,101.2,101.22,101.16,101.18,47928000.0
2008-06-13 02:00:00,101.18,101.22,101.16,101.2,132256000.0
2008-06-13 02:05:00,101.2,101.29,101.2,101.29,103356000.0
2008-06-13 02:10:00,101.29,101.29,101.23,101.24,124900000.0
2008-06-13 02:15:00,101.24,101.26,101.2,101.25,96396000.0
2008-06-13 02:20:00,101.25,101.25,101.19,101.19,91900000.0
2008-06-13 02:25:00,101.18,101.24,101.13,101.18,76800000.0
2008-06-13 02:30:00,101.18,101.21,101.17,101.21,258280000.0
2008-06-13 02:35:00,101.21,101.23,101.19,101.19,119728000.0
2008-06-13 02:40:00,101.22,101.22,101.13,101.14,234460000.0
2008-06-13 02:45:00,101.14,101.22,101.14,101.19,588148000.0
2008-06-13 02:50:00,101.19,101.23,101.18,101.23,592556000.0
2008-06-13 02:55:00,101.23,101.28,101.19,101.25,986776000.0
2008-06-13 03:00:00,101.25,101.26,101.18,101.19,643516000.0
2008-06-13 03:05:00,101.18,101.2,101.09,101.11,1821664000.0
2008-06-13 03:10:00,101.11,101.13,101.06,101.07,789876000.0
2008-06-13 03:15:00,101.07,101.11,101.04,101.06,613884000.0
2008-06-13 03:20:00,101.06,101.06,100.99,101.01,673364000.0
2008-06-13 03:25:00,101.01,101.03,100.98,100.99,589884000.0
2008-06-13 03:30:00,100.98,101.1,100.98,101.05,683852000.0
2008-06-13 03:35:00,101.05,101.08,101.05,101.05,467280000.0
2008-06-13 03:40:00,101.05,101.06,101.0,101.02,593172000.0
2008-06-13 03:45:00,101.03,101.08,101.02,101.07,439652000.0
2008-06-13 03:50:00,101.07,101.09,101.05,101.07,255168000.0
2008-06-13 03:55:00,101.07,101.13,101.07,101.12,331959998.0
2008-06-13 04:00:00,101.11,101.13,101.09,101.11,901432001.0
2008-06-13 04:05:00,101.11,101.11,101.07,101.1,815315999.0
2008-06-13 04:10:00,101.11,101.17,101.11,101.13,369012000.0
2008-06-13 04:15:00,101.13,101.15,101.09,101.12,240812000.0
2008-06-13 04:20:00,101.12,101.16,101.05,101.06,617932000.0
2008-06-13 04:25:00,101.06,101.08,101.03,101.05,359760000.0
2008-06-13 04:30:00,101.05,101.08,101.05,101.08,212740000.0
2008-06-13 04:35:00,101.08,101.1,101.07,101.1,198728000.0
2008-06-13 04:40:00,101.11,101.11,101.05,101.05,326800000.0
2008-06-13 04:45:00,101.05,101.07,101.04,101.07,280764000.0
2008-06-13 04:50:00,101.07,101.1,101.06,101.1,100660000.0
2008-06-13 04:55:00,101.1,101.12,101.09,101.12,153876000.0
2008-06-13 05:00:00,101.12,101.14,101.11,101.14,241988000.0
2008-06-13 05:05:00,101.14,101.15,101.09,101.1,455140000.0
2008-06-13 05:10:00,101.09,101.28,101.06,101.26,752196000.0
2008-06-13 05:15:00,101.27,101.3,101.23,101.29,1100248000.0
2008-06-13 05:20:00,101.3,101.33,101.27,101.32,549716000.0
2008-06-13 05:25:00,101.32,101.35,101.31,101.34,406712000.0
2008-06-13 05:30:00,101.34,101.36,101.32,101.34,231980000.0
2008-06-13 05:35:00,101.34,101.34,101.27,101.3,550264000.0
2008-06-13 05:40:00,101.3,101.32,101.27,101.3,559040000.0
2008-06-13 05:45:00,101.3,101.31,101.21,101.26,405808000.0
2008-06-13 05:50:00,101.26,101.3,101.25,101.28,583864000.0
2008-06-13 05:55:00,101.28,101.28,101.19,101.22,424520000.0
2008-06-13 06:00:00,101.21,101.25,101.2,101.24,342712001.0
2008-06-13 06:05:00,101.24,101.25,101.18,101.25,583816000.0
2008-06-13 06:10:00,101.25,101.26,101.2,101.23,752839999.0
2008-06-13 06:15:00,101.23,101.28,101.21,101.26,365484000.0
2008-06-13 06:20:00,101.27,101.32,101.27,101.29,507668000.0
2008-06-13 06:25:00,101.29,101.31,101.27,101.27,145888000.0
2008-06-13 06:30:00,101.27,101.31,101.27,101.27,239708000.0
2008-06-13 06:35:00,101.27,101.31,101.27,101.31,157592000.0
2008-06-13 06:40:00,101.31,101.31,101.28,101.28,111320000.0
2008-06-13 06:45:00,101.28,101.29,101.25,101.26,317432000.0
2008-06-13 06:50:00,101.26,101.31,101.26,101.31,256332000.0
2008-06-13 06:55:00,101.31,101.31,101.27,101.28,273964000.0
2008-06-13 07:00:00,101.28,101.32,101.28,101.32,272468000.0
2008-06-13 07:05:00,101.32,101.34,101.28,101.31,560780000.0
2008-06-13 07:10:00,101.31,101.33,101.3,101.31,312304000.0
2008-06-13 07:15:00,101.31,101.36,101.31,101.36,649715999.0
2008-06-13 07:20:00,101.36,101.38,101.3,101.33,797460000.0
2008-06-13 07:25:00,101.32,101.34,101.28,101.32,551436000.0
2008-06-13 07:30:00,101.32,101.32,101.28,101.31,581856000.0
2008-06-13 07:35:00,101.3,101.33,101.28,101.28,185220000.0
2008-06-13 07:40:00,101.28,101.3,101.26,101.27,247072000.0
2008-06-13 07:45:00,101.27,101.3,101.26,101.28,450852000.0
2008-06-13 07:50:00,101.28,101.31,101.27,101.29,487652000.0
2008-06-13 07:55:00,101.28,101.35,101.27,101.35,481380000.0
2008-06-13 08:00:00,101.35,101.45,101.32,101.42,845172000.0
2008-06-13 08:05:00,101.415,101.435,101.37,101.41,351920000.0
2008-06-13 08:10:00,101.41,101.43,101.31,101.31,474664000.0
2008-06-13 08:15:00,101.31,101.34,101.22,101.26,1394800000.0
2008-06-13 08:20:00,101.26,101.31,101.26,101.29,979600000.0
2008-06-13 08:25:00,101.29,101.31,101.2,101.27,565000000.0
2008-06-13 08:30:00,101.265,101.29,101.21,101.26,142600000.0
2008-06-13 08:35:00,101.27,101.31,101.2,101.24,281400000.0
2008-06-13 08:40:00,101.245,101.29,101.225,101.26,186800000.0
2008-06-13 08:45:00,101.25,101.295,101.23,101.265,114300000.0
2008-06-13 08:50:00,101.265,101.35,101.25,101.31,152900000.0
2008-06-13 08:55:00,101.31,101.36,101.28,101.34,143000000.0
2008-06-13 09:00:00,101.34,101.34,101.27,101.295,124700000.0
2008-06-13 09:05:00,101.31,101.34,101.255,101.27,164400000.0
2008-06-13 09:10:00,101.27,101.31,101.25,101.27,159500000.0
2008-06-13 09:15:00,101.27,101.27,101.225,101.25,126100000.0
2008-06-13 09:20:00,101.26,101.27,101.22,101.26,71700000.0
2008-06-13 09:25:00,101.26,101.31,101.25,101.3,110800000.0
2008-06-13 09:30:00,101.31,101.355,101.28,101.285,149600000.0
2008-06-13 09:35:00,101.285,101.35,101.28,101.31,115500000.0
2008-06-13 09:40:00,101.31,101.34,101.275,101.3,94500000.0
2008-06-13 09:45:00,101.31,101.32,101.27,101.31,88300000.0
2008-06-13 09:50:00,101.31,101.31,101.24,101.27,63500000.0
2008-06-13 09:55:00,101.27,101.3,101.26,101.27,101800000.0
2008-06-13 10:00:00,101.27,101.28,101.22,101.25,183700000.0
2008-06-13 10:05:00,101.255,101.27,101.18,101.2,164000000.0
2008-06-13 10:10:00,101.2,101.21,101.13,101.15,157200000.0
2008-06-13 10:15:00,101.155,101.265,101.15,101.25,191700000.0
2008-06-13 10:20:00,101.25,101.31,101.23,101.29,141900000.0
2008-06-13 10:25:00,101.29,101.31,101.225,101.275,196700000.0
2008-06-13 10:30:00,101.275,101.31,101.26,101.28,92500000.0
2008-06-13 10:35:00,101.28,101.33,101.2,101.21,165200000.0
2008-06-13 10:40:00,101.2,101.21,101.145,101.155,170200000.0
2008-06-13 10:45:00,101.155,101.21,101.03,101.04,211168000.0
2008-06-13 10:50:00,101.04,101.08,100.99,101.005,221556000.0
2008-06-13 10:55:00,101.01,101.09,100.93,101.07,306012000.0
2008-06-13 11:00:00,101.07,101.09,101.02,101.02,273428000.0
2008-06-13 11:05:00,101.025,101.06,100.97,101.01,259476000.0
2008-06-13 11:10:00,101.01,101.14,101.0,101.13,240992000.0
2008-06-13 11:15:00,101.13,101.15,101.075,101.1,249648000.0
2008-06-13 11:20:00,101.1,101.125,101.08,101.105,222048000.0
2008-06-13 11:25:00,101.105,101.14,101.04,101.09,282280000.0
2008-06-13 11:30:00,101.08,101.19,101.06,101.13,374968000.0
2008-06-13 11:35:00,101.13,101.16,101.06,101.1,343448000.0
2008-06-13 11:40:00,101.11,101.13,101.03,101.095,292544000.0
2008-06-13 11:45:00,101.09,101.15,101.02,101.04,299600000.0
2008-06-13 11:50:00,101.035,101.16,101.01,101.14,344680000.0
2008-06-13 11:55:00,101.14,101.14,101.02,101.02,352336000.0
2008-06-13 12:00:00,101.02,101.155,101.01,101.09,282064000.0
2008-06-13 12:05:00,101.09,101.18,101.055,101.16,269192000.0
2008-06-13 12:10:00,101.165,101.19,101.1,101.14,195432000.0
2008-06-13 12:15:00,101.14,101.2,101.14,101.17,164100000.0
2008-06-13 12:20:00,101.17,101.23,101.13,101.15,330200000.0
2008-06-13 12:25:00,101.15,101.26,101.14,101.25,649200000.0
2008-06-13 12:30:00,101.26,101.31,101.24,101.3,972800000.0
2008-06-13 12:35:00,101.3,101.32,101.28,101.31,418800000.0
2008-06-13 12:40:00,101.31,101.34,101.28,101.31,370600000.0
2008-06-13 12:45:00,101.31,101.33,101.28,101.28,541700000.0
2008-06-13 12:50:00,101.29,101.33,101.26,101.3,397600000.0
2008-06-13 12:55:00,101.3,101.34,101.29,101.3,486800000.0
2008-06-13 13:00:00,101.3,101.34,101.29,101.33,586700000.0
2008-06-13 13:05:00,101.33,101.37,101.31,101.33,540300000.0
2008-06-13 13:10:00,101.33,101.39,101.33,101.35,442900000.0
2008-06-13 13:15:00,101.35,101.35,101.3,101.31,488400000.0
2008-06-13 13:20:00,101.31,101.35,101.28,101.28,477000000.0
2008-06-13 13:25:00,101.28,101.42,101.28,101.35,619300000.0
2008-06-13 13:30:00,101.35,101.36,101.28,101.31,517600000.0
2008-06-13 13:35:00,101.31,101.38,101.31,101.38,772700000.0
2008-06-13 13:40:00,101.38,101.39,101.3,101.31,563300000.0
2008-06-13 13:45:00,101.31,101.44,101.29,101.4,587100000.0
2008-06-13 13:50:00,101.4,101.41,101.36,101.39,269600000.0
2008-06-13 13:55:00,101.39,101.39,101.31,101.31,467600000.0
2008-06-13 14:00:00,101.31,101.33,101.28,101.28,445900000.0
2008-06-13 14:05:00,101.28,101.38,101.26,101.37,721600000.0
2008-06-13 14:10:00,101.37,101.375,101.3,101.3,477300000.0
2008-06-13 14:15:00,101.3,101.37,101.29,101.35,488800000.0
2008-06-13 14:20:00,101.35,101.37,101.3,101.33,354600000.0
2008-06-13 14:25:00,101.33,101.35,101.25,101.27,530100000.0
2008-06-13 14:30:00,101.27,101.41,101.21,101.31,1168900000.0
2008-06-13 14:35:00,101.31,101.38,101.27,101.3,824200000.0
2008-06-13 14:40:00,101.31,101.38,101.27,101.28,1361800000.0
2008-06-13 14:45:00,101.28,101.35,101.22,101.31,1443900000.0
2008-06-13 14:50:00,101.32,101.35,101.29,101.33,1017400000.0
2008-06-13 14:55:00,101.33,101.34,101.23,101.26,1767100000.0
2008-06-13 15:00:00,101.26,101.33,101.21,101.29,2247400000.0
2008-06-13 15:05:00,101.29,101.33,101.24,101.24,1288200000.0
2008-06-13 15:10:00,101.25,101.28,101.22,101.25,1015500000.0
2008-06-13 15:15:00,101.25,101.42,101.22,101.36,1719800000.0
2008-06-13 15:20:00,101.36,101.42,101.26,101.27,1317700000.0
2008-06-13 15:25:00,101.27,101.28,101.22,101.25,1496800000.0
2008-06-13 15:30:00,101.25,101.33,101.24,101.27,1478500000.0
2008-06-13 15:35:00,101.27,101.35,101.24,101.34,1255500000.0
2008-06-13 15:40:00,101.33,101.36,101.27,101.31,1128300000.0
2008-06-13 15:45:00,101.31,101.31,101.24,101.27,1143400000.0
2008-06-13 15:50:00,101.27,101.34,101.26,101.32,941400000.0
2008-06-13 15:55:00,101.32,101.38,101.26,101.35,2066400000.0
2008-06-13 16:00:00,101.36,101.39,101.29,101.38,1419100000.0
2008-06-13 16:05:00,101.38,101.44,101.35,101.37,1557400000.0
2008-06-13 16:10:00,101.36,101.42,101.33,101.33,1875000000.0
2008-06-13 16:15:00,101.33,101.45,101.33,101.41,1315000000.0
2008-06-13 16:20:00,101.41,101.43,101.3,101.36,1632800000.0
2008-06-13 16:25:00,101.36,101.4,101.32,101.36,1711100000.0
2008-06-13 16:30:00,101.36,101.4,101.29,101.32,1633800000.0
2008-06-13 16:35:00,101.32,101.38,101.28,101.36,1528700000.0
2008-06-13 16:40:00,101.36,101.4,101.31,101.33,1420900000.0
2008-06-13 16:45:00,101.33,101.37,101.3,101.37,1521200000.0
2008-06-13 16:50:00,101.37,101.44,101.37,101.41,1232500000.0
2008-06-13 16:55:00,101.42,101.42,101.34,101.37,1683100000.0
2008-06-13 17:00:00,101.37,101.42,101.35,101.42,1610000000.0
2008-06-13 17:05:00,101.42,101.43,101.37,101.38,1379700000.0
2008-06-13 17:10:00,101.38,101.46,101.38,101.43,1465500000.0
2008-06-13 17:15:00,101.43,101.44,101.35,101.4,1002200000.0
2008-06-13 17:20:00,101.4,101.42,101.33,101.42,682500000.0
2008-06-13 17:25:00,101.43,101.52,101.39,101.4,585000000.0
2008-06-13 17:30:00,101.4,101.42,101.32,101.36,636000000.0
2008-06-13 17:35:00,101.35,101.39,101.28,101.3,589500000.0
2008-06-13 17:40:00,101.3,101.38,101.3,101.38,501000000.0
2008-06-13 17:45:00,101.38,101.45,101.31,101.37,640500000.0
2008-06-13 17:50:00,101.37,101.38,101.31,101.37,409500000.0
2008-06-13 17:55:00,101.37,101.4,101.31,101.31,384000000.0
2008-06-13 18:00:00,101.32,101.36,101.29,101.3,401800000.0
2008-06-13 18:05:00,101.3,101.38,101.3,101.34,295100000.0
2008-06-13 18:10:00,101.34,101.36,101.31,101.34,204000000.0
2008-06-13 18:15:00,101.34,101.35,101.29,101.32,343500000.0
2008-06-13 18:20:00,101.32,101.34,101.29,101.31,301500000.0
2008-06-13 18:25:00,101.31,101.33,101.26,101.27,217500000.0
2008-06-13 18:30:00,101.27,101.28,101.24,101.26,156000000.0
2008-06-13 18:35:00,101.26,101.28,101.24,101.24,141000000.0
2008-06-13 18:40:00,101.24,101.28,101.23,101.26,243000000.0
2008-06-13 18:45:00,101.25,101.34,101.25,101.31,223500000.0
2008-06-13 18:50:00,101.32,101.32,101.27,101.31,193500000.0
2008-06-13 18:55:00,101.31,101.32,101.28,101.29,237000000.0
2008-06-13 19:00:00,101.29,101.3,101.21,101.22,244500000.0
2008-06-13 19:05:00,101.22,101.29,101.21,101.27,333000000.0
2008-06-13 19:10:00,101.27,101.31,101.23,101.24,288000000.0
2008-06-13 19:15:00,101.24,101.27,101.21,101.26,266800000.0
2008-06-13 19:20:00,101.26,101.3,101.2,101.27,770500000.0
2008-06-13 19:25:00,101.27,101.29,101.24,101.25,524000000.0
2008-06-13 19:30:00,101.25,101.31,101.24,101.3,384700000.0
2008-06-13 19:35:00,101.3,101.4,101.29,101.33,515900000.0
2008-06-13 19:40:00,101.33,101.35,101.31,101.34,526800000.0
2008-06-13 19:45:00,101.33,101.37,101.28,101.33,645200000.0
2008-06-13 19:50:00,101.33,101.37,101.33,101.36,308900000.0
2008-06-13 19:55:00,101.37,101.46,101.36,101.45,500300000.0
2008-06-13 20:00:00,101.45,101.45,101.4,101.41,599900000.0
2008-06-13 20:05:00,101.41,101.43,101.39,101.43,384800000.0
2008-06-13 20:10:00,101.43,101.47,101.42,101.44,553300000.0
2008-06-13 20:15:00,101.43,101.5,101.43,101.5,324000000.0
2008-06-13 20:20:00,101.5,101.5,101.4,101.43,384700000.0
2008-06-13 20:25:00,101.43,101.45,101.38,101.42,481300000.0
2008-06-13 20:30:00,101.42,101.45,101.4,101.43,450500000.0
2008-06-13 20:35:00,101.43,101.43,101.41,101.42,215400000.0
2008-06-13 20:40:00,101.42,101.43,101.38,101.41,543600000.0
2008-06-13 20:45:00,101.41,101.45,101.4,101.45,290400000.0
2008-06-13 20:50:00,101.45,101.51,101.44,101.48,652500000.0
2008-06-13 20:55:00,101.48,101.51,101.44,101.45,550200000.0
2008-06-13 21:00:00,101.44,101.49,101.44,101.46,197000000.0
2008-06-13 21:05:00,101.46,101.47,101.46,101.46,85800000.0
2008-06-13 21:10:00,101.46,101.51,101.46,101.51,215400000.0
2008-06-13 21:15:00,101.51,101.53,101.5,101.53,151000000.0
2008-06-13 21:20:00,101.53,101.53,101.45,101.48,378000000.0
2008-06-13 21:25:00,101.48,101.48,101.44,101.44,175300000.0
2008-06-13 21:30:00,101.45,101.49,101.45,101.48,257900000.0
2008-06-13 21:35:00,101.48,101.51,101.47,101.47,139600000.0
2008-06-13 21:40:00,101.48,101.51,101.47,101.49,240200000.0
2008-06-13 21:45:00,101.5,101.51,101.48,101.49,162700000.0
2008-06-13 21:50:00,101.49,101.51,101.48,101.5,153500000.0
2008-06-13 21:55:00,101.5,101.58,101.5,101.57,161300000.0
2008-06-13 22:00:00,101.57,101.58,101.56,101.56,104300000.0
2008-06-13 22:05:00,101.56,101.57,101.54,101.55,91400000.0
2008-06-13 22:10:00,101.54,101.54,101.47,101.54,437200000.0
2008-06-13 22:15:00,101.54,101.56,101.53,101.56,153000000.0
2008-06-13 22:20:00,101.56,101.59,101.503,101.59,148600000.0
2008-06-13 22:25:00,101.6,101.6,101.53,101.55,255100000.0
2008-06-13 22:30:00,101.55,101.57,101.52,101.52,149400000.0
2008-06-13 22:35:00,101.52,101.52,101.51,101.51,36900000.0
2008-06-13 22:40:00,101.51,101.57,101.49,101.57,165300000.0
2008-06-13 22:45:00,101.57,101.59,101.54,101.58,221900000.0
2008-06-13 22:50:00,101.58,101.68,101.5,101.52,564900000.0
2008-06-13 22:55:00,101.52,101.57,101.49,101.53,237600000.0
2008-06-15 23:00:00,101.437,101.508,101.417,101.44,674500000.0
2008-06-15 23:05:00,101.424,101.475,101.413,101.46,524900002.0
2008-06-15 23:10:00,101.45,101.5,101.45,101.48,366700000.0
2008-06-15 23:15:00,101.48,101.52,101.47,101.5,90600000.0
2008-06-15 23:20:00,101.49,101.54,101.47,101.51,75500000.0
2008-06-15 23:25:00,101.51,101.53,101.473,101.497,364800000.0
2008-06-15 23:30:00,101.5,101.51,101.44,101.45,60700000.0
2008-06-15 23:35:00,101.45,101.47,101.45,101.47,22800000.0
2008-06-15 23:40:00,101.435,101.49,101.42,101.47,1021599996.0
2008-06-15 23:45:00,101.48,101.48,101.43,101.48,225500000.0
2008-06-15 23:50:00,101.48,101.58,101.45,101.54,517000000.0
2008-06-15 23:55:00,101.54,101.54,101.45,101.47,563899999.0
2008-06-16 00:00:00,101.48,101.57,101.45,101.56,1407200000.0
2008-06-16 00:05:00,101.56,101.59,101.53,101.57,358200000.0
2008-06-16 00:10:00,101.57,101.63,101.55,101.55,258800000.0
2008-06-16 00:15:00,101.56,101.59,101.55,101.58,169500000.0
2008-06-16 00:20:00,101.58,101.59,101.54,101.55,251700000.0
2008-06-16 00:25:00,101.55,101.59,101.52,101.56,360300000.0
2008-06-16 00:30:00,101.56,101.61,101.56,101.58,472200000.0
2008-06-16 00:35:00,101.58,101.58,101.55,101.56,252400000.0
2008-06-16 00:40:00,101.56,101.61,101.56,101.58,243800000.0
2008-06-16 00:45:00,101.58,101.62,101.56,101.6,203000000.0
2008-06-16 00:50:00,101.6,101.62,101.58,101.6,291100000.0
2008-06-16 00:55:00,101.59,101.6,101.55,101.56,422100000.0
2008-06-16 01:00:00,101.58,101.61,101.55,101.58,115900000.0
2008-06-16 01:05:00,101.58,101.59,101.512,101.55,469300000.0
2008-06-16 01:10:00,101.56,101.61,101.55,101.59,191900000.0
2008-06-16 01:15:00,101.59,101.62,101.57,101.59,285700000.0
2008-06-16 01:20:00,101.59,101.62,101.58,101.58,327300000.0
2008-06-16 01:25:00,101.58,101.59,101.56,101.56,123700000.0
2008-06-16 01:30:00,101.55,101.57,101.52,101.54,206900000.0
2008-06-16 01:35:00,101.54,101.58,101.54,101.54,715200000.0
2008-06-16 01:40:00,101.54,101.59,101.54,101.56,671300000.0
2008-06-16 01:45:00,101.56,101.59,101.54,101.56,524600000.0
2008-06-16 01:50:00,101.55,101.58,101.55,101.58,115300000.0
2008-06-16 01:55:00,101.58,101.64,101.57,101.64,221300000.0
2008-06-16 02:00:00,101.64,101.67,101.54,101.57,606100000.0
2008-06-16 02:05:00,101.57,101.6,101.56,101.59,496100001.0
2008-06-16 02:10:00,101.59,101.64,101.58,101.62,293800000.0
2008-06-16 02:15:00,101.63,101.63,101.58,101.6,556600000.0
2008-06-16 02:20:00,101.6,101.63,101.59,101.59,357500000.0
2008-06-16 02:25:00,101.59,101.59,101.51,101.53,469400000.0
2008-06-16 02:30:00,101.53,101.58,101.53,101.58,503000000.0
2008-06-16 02:35:00,101.57,101.58,101.55,101.58,637600000.0
2008-06-16 02:40:00,101.59,101.59,101.5,101.53,698900000.0
2008-06-16 02:45:00,101.53,101.54,101.48,101.52,772599999.0
2008-06-16 02:50:00,101.52,101.54,101.48,101.51,1032600000.0
2008-06-16 02:55:00,101.51,101.62,101.5,101.59,952199999.0
2008-06-16 03:00:00,101.59,101.63,101.57,101.61,745400000.0
2008-06-16 03:05:00,101.6,101.65,101.6,101.62,834600000.0
2008-06-16 03:10:00,101.63,101.65,101.57,101.59,1126700000.0
2008-06-16 03:15:00,101.59,101.63,101.57,101.57,546000000.0
2008-06-16 03:20:00,101.57,101.59,101.55,101.58,574000000.0
2008-06-16 03:25:00,101.58,101.6,101.57,101.58,407700000.0
2008-06-16 03:30:00,101.58,101.6,101.56,101.6,380000000.0
2008-06-16 03:35:00,101.6,101.6,101.55,101.56,619200001.0
2008-06-16 03:40:00,101.57,101.58,101.54,101.57,597499999.0
2008-06-16 03:45:00,101.58,101.59,101.55,101.58,380500000.0
2008-06-16 03:50:00,101.57,101.6,101.56,101.57,458100000.0
2008-06-16 03:55:00,101.57,101.57,101.54,101.55,216300000.0
2008-06-16 04:00:00,101.55,101.6,101.55,101.59,413300000.0
2008-06-16 04:05:00,101.59,101.61,101.57,101.59,436600000.0
2008-06-16 04:10:00,101.59,101.64,101.59,101.62,528800000.0
2008-06-16 04:15:00,101.62,101.7,101.62,101.66,615100000.0
2008-06-16 04:20:00,101.66,101.67,101.63,101.64,535900000.0
2008-06-16 04:25:00,101.64,101.68,101.64,101.68,449800000.0
2008-06-16 04:30:00,101.68,101.72,101.67,101.71,680300000.0
2008-06-16 04:35:00,101.71,101.72,101.68,101.69,373799999.0
2008-06-16 04:40:00,101.7,101.7,101.68,101.68,370800000.0
2008-06-16 04:45:00,101.68,101.68,101.62,101.63,372900000.0
2008-06-16 04:50:00,101.63,101.64,101.61,101.63,619800000.0
2008-06-16 04:55:00,101.63,101.64,101.61,101.62,291400000.0
2008-06-16 05:00:00,101.62,101.63,101.61,101.62,606899999.0
2008-06-16 05:05:00,101.62,101.64,101.61,101.63,311200000.0
2008-06-16 05:10:00,101.63,101.63,101.59,101.62,375900000.0
2008-06-16 05:15:00,101.62,101.62,101.59,101.6,345200000.0
2008-06-16 05:20:00,101.61,101.61,101.58,101.59,365500000.0
2008-06-16 05:25:00,101.59,101.61,101.58,101.58,458700000.0
2008-06-16 05:30:00,101.58,101.6,101.57,101.58,350800000.0
2008-06-16 05:35:00,101.58,101.6,101.56,101.59,461600000.0
2008-06-16 05:40:00,101.59,101.63,101.58,101.61,345800000.0
2008-06-16 05:45:00,101.61,101.63,101.61,101.62,351800001.0
2008-06-16 05:50:00,101.62,101.68,101.61,101.65,353800000.0
2008-06-16 05:55:00,101.65,101.67,101.64,101.67,323100000.0
2008-06-16 06:00:00,101.66,101.68,101.64,101.68,242900000.0
2008-06-16 06:05:00,101.68,101.7,101.67,101.7,310300000.0
2008-06-16 06:10:00,101.68,101.7,101.66,101.67,285700000.0
2008-06-16 06:15:00,101.66,101.73,101.66,101.69,547600000.0
2008-06-16 06:20:00,101.7,101.7,101.65,101.66,142700000.0
2008-06-16 06:25:00,101.66,101.66,101.63,101.65,585800000.0
2008-06-16 06:30:00,101.65,101.66,101.63,101.65,163800000.0
2008-06-16 06:35:00,101.65,101.65,101.58,101.58,355900000.0
2008-06-16 06:40:00,101.58,101.59,101.55,101.57,725600000.0
2008-06-16 06:45:00,101.57,101.57,101.54,101.55,422500000.0
2008-06-16 06:50:00,101.55,101.58,101.53,101.57,570700000.0
2008-06-16 06:55:00,101.57,101.58,101.55,101.58,496199999.0
2008-06-16 07:00:00,101.57,101.61,101.56,101.61,429599999.0
2008-06-16 07:05:00,101.6,101.62,101.59,101.6,355100000.0
2008-06-16 07:10:00,101.6,101.67,101.59,101.65,491000000.0
2008-06-16 07:15:00,101.65,101.68,101.65,101.66,300200000.0
2008-06-16 07:20:00,101.66,101.68,101.65,101.67,236800000.0
2008-06-16 07:25:00,101.67,101.71,101.67,101.68,404200000.0
2008-06-16 07:30:00,101.68,101.71,101.67,101.71,828900000.0
2008-06-16 07:35:00,101.71,101.74,101.68,101.71,286800000.0
2008-06-16 07:40:00,101.71,101.77,101.71,101.75,694100000.0
2008-06-16 07:45:00,101.74,101.79,101.74,101.76,489900000.0
2008-06-16 07:50:00,101.76,101.79,101.74,101.76,631000000.0
2008-06-16 07:55:00,101.76,101.78,101.72,101.74,820300001.0
2008-06-16 08:00:00,101.74,101.74,101.69,101.73,889800000.0
2008-06-16 08:05:00,101.73,101.73,101.7,101.71,543500000.0
2008-06-16 08:10:00,101.71,101.79,101.67,101.75,1208800000.0
2008-06-16 08:15:00,101.75,101.8,101.73,101.8,1356099999.0
2008-06-16 08:20:00,101.8,101.8,101.67,101.7,987400000.0
2008-06-16 08:25:00,101.69,101.72,101.66,101.68,1225200000.0
2008-06-16 08:30:00,101.69,101.72,101.65,101.69,455500000.0
2008-06-16 08:35:00,101.69,101.79,101.65,101.78,624300000.0
2008-06-16 08:40:00,101.78,101.78,101.65,101.68,569100000.0
2008-06-16 08:45:00,101.68,101.81,101.67,101.8,492800000.0
2008-06-16 08:50:00,101.8,101.83,101.74,101.76,671200000.0
2008-06-16 08:55:00,101.76,101.78,101.71,101.77,528400000.0
2008-06-16 09:00:00,101.77,101.78,101.74,101.75,619400000.0
2008-06-16 09:05:00,101.75,101.83,101.73,101.8,678200000.0
2008-06-16 09:10:00,101.8,101.82,101.77,101.8,433700000.0
2008-06-16 09:15:00,101.8,101.84,101.79,101.8,578100000.0
2008-06-16 09:20:00,101.81,101.87,101.8,101.82,543900000.0
2008-06-16 09:25:00,101.82,101.87,101.75,101.84,697100000.0
2008-06-16 09:30:00,101.84,101.88,101.82,101.87,400000000.0
2008-06-16 09:35:00,101.88,101.9,101.79,101.8,754300000.0
2008-06-16 09:40:00,101.8,101.86,101.79,101.79,759100000.0
2008-06-16 09:45:00,101.79,101.8,101.74,101.77,657100000.0
2008-06-16 09:50:00,101.77,101.81,101.77,101.8,507200000.0
2008-06-16 09:55:00,101.8,101.86,101.79,101.81,518100000.0
2008-06-16 10:00:00,101.81,101.86,101.81,101.84,408700000.0
2008-06-16 10:05:00,101.84,101.84,101.78,101.78,395200000.0
2008-06-16 10:10:00,101.78,101.83,101.77,101.79,452600000.0
2008-06-16 10:15:00,101.79,101.83,101.74,101.79,616500000.0
2008-06-16 10:20:00,101.8,101.83,101.72,101.75,747200000.0
2008-06-16 10:25:00,101.76,101.76,101.66,101.76,906900000.0
2008-06-16 10:30:00,101.76,101.79,101.71,101.76,881200000.0
2008-06-16 10:35:00,101.76,101.78,101.67,101.72,667599999.0
2008-06-16 10:40:00,101.72,101.78,101.7,101.77,492500000.0
2008-06-16 10:45:00,101.77,101.84,101.76,101.81,690840000.0
2008-06-16 10:50:00,101.8,101.81,101.76,101.77,489800000.0
2008-06-16 10:55:00,101.76,101.81,101.7,101.77,993000000.0
2008-06-16 11:00:00,101.78,101.86,101.74,101.85,759400000.0
2008-06-16 11:05:00,101.85,101.9,101.81,101.85,996000000.0
2008-06-16 11:10:00,101.85,101.87,101.79,101.82,882900000.0
2008-06-16 11:15:00,101.82,101.87,101.82,101.84,318100000.0
2008-06-16 11:20:00,101.84,101.84,101.78,101.82,650500000.0
2008-06-16 11:25:00,101.82,101.85,101.77,101.78,571000000.0
2008-06-16 11:30:00,101.78,101.81,101.77,101.81,338200000.0
2008-06-16 11:35:00,101.81,101.82,101.79,101.81,204700000.0
2008-06-16 11:40:00,101.81,101.83,101.76,101.78,496800000.0
2008-06-16 11:45:00,101.77,101.83,101.77,101.81,606100000.0
2008-06-16 11:50:00,101.82,101.85,101.76,101.84,373100000.0
2008-06-16 11:55:00,101.84,101.85,101.78,101.8,500900000.0
2008-06-16 12:00:00,101.8,101.82,101.79,101.79,291500000.0
2008-06-16 12:05:00,101.79,101.82,101.78,101.82,294600000.0
2008-06-16 12:10:00,101.81,101.84,101.8,101.81,206300000.0
2008-06-16 12:15:00,101.81,101.82,101.76,101.78,315800000.0
2008-06-16 12:20:00,101.77,101.8,101.76,101.79,245300000.0
2008-06-16 12:25:00,101.79,101.8,101.75,101.76,459000000.0
2008-06-16 12:30:00,101.76,101.76,101.68,101.71,706100000.0
2008-06-16 12:35:00,101.71,101.76,101.66,101.72,976800000.0
2008-06-16 12:40:00,101.73,101.82,101.71,101.81,770300000.0
2008-06-16 12:45:00,101.8,101.87,101.77,101.87,1070300000.0
2008-06-16 12:50:00,101.87,101.89,101.8,101.83,660700000.0
2008-06-16 12:55:00,101.83,101.87,101.8,101.8,358700000.0
2008-06-16 13:00:00,101.8,101.86,101.78,101.78,476800000.0
2008-06-16 13:05:00,101.78,101.82,101.76,101.79,436100000.0
2008-06-16 13:10:00,101.79,101.79,101.75,101.77,506730000.0
2008-06-16 13:15:00,101.77,101.82,101.76,101.81,550799999.0
2008-06-16 13:20:00,101.81,101.81,101.76,101.79,298200000.0
2008-06-16 13:25:00,101.79,101.81,101.75,101.8,260540000.0
2008-06-16 13:30:00,101.8,101.8,101.75,101.75,586330000.0
2008-06-16 13:35:00,101.75,101.75,101.73,101.73,629920000.0
2008-06-16 13:40:00,101.75,101.76,101.73,101.75,285500000.0
2008-06-16 13:45:00,101.75,101.77,101.73,101.76,235100000.0
2008-06-16 13:50:00,101.76,101.81,101.72,101.75,513300000.0
2008-06-16 13:55:00,101.75,101.77,101.72,101.75,183900000.0
2008-06-16 14:00:00,101.75,101.81,101.73,101.76,571300000.0
2008-06-16 14:05:00,101.76,101.76,101.65,101.72,549400000.0
2008-06-16 14:10:00,101.72,101.75,101.63,101.75,870200000.0
2008-06-16 14:15:00,101.75,101.8,101.69,101.75,693300000.0
2008-06-16 14:20:00,101.75,101.76,101.72,101.72,521800000.0
2008-06-16 14:25:00,101.72,101.74,101.65,101.66,654800000.0
2008-06-16 14:30:00,101.65,101.74,101.63,101.74,1134300000.0
2008-06-16 14:35:00,101.74,101.79,101.68,101.73,1240900000.0
2008-06-16 14:40:00,101.74,101.76,101.66,101.73,809000000.0
2008-06-16 14:45:00,101.73,101.76,101.7,101.72,540600000.0
2008-06-16 14:50:00,101.72,101.82,101.71,101.75,816100000.0
2008-06-16 14:55:00,101.75,101.8,101.75,101.75,743999999.0
2008-06-16 15:00:00,101.75,101.84,101.71,101.71,1123300000.0
2008-06-16 15:05:00,101.71,101.76,101.71,101.74,780599999.0
2008-06-16 15:10:00,101.74,101.76,101.65,101.66,875599999.0
2008-06-16 15:15:00,101.66,101.71,101.64,101.68,574600000.0
2008-06-16 15:20:00,101.68,101.77,101.63,101.72,902200000.0
2008-06-16 15:25:00,101.71,101.8,101.69,101.75,556800000.0
2008-06-16 15:30:00,101.75,101.76,101.68,101.74,731100000.0
2008-06-16 15:35:00,101.74,101.75,101.65,101.73,546000000.0
2008-06-16 15:40:00,101.72,101.75,101.68,101.7,593200000.0
2008-06-16 15:45:00,101.7,101.72,101.63,101.63,547700000.0
2008-06-16 15:50:00,101.64,101.69,101.61,101.67,485500000.0
2008-06-16 15:55:00,101.67,101.69,101.61,101.62,610800000.0
2008-06-16 16:00:00,101.61,101.65,101.57,101.6,717200000.0
2008-06-16 16:05:00,101.6,101.66,101.57,101.62,677000000.0
2008-06-16 16:10:00,101.62,101.64,101.57,101.59,720900000.0
2008-06-16 16:15:00,101.59,101.68,101.56,101.67,665900000.0
2008-06-16 16:20:00,101.67,101.73,101.64,101.67,657200000.0
2008-06-16 16:25:00,101.66,101.67,101.58,101.62,414800000.0
2008-06-16 16:30:00,101.62,101.68,101.61,101.66,420400000.0
2008-06-16 16:35:00,101.66,101.69,101.62,101.68,957300000.0
2008-06-16 16:40:00,101.68,101.73,101.66,101.68,718500000.0
2008-06-16 16:45:00,101.68,101.74,101.65,101.72,767000000.0
2008-06-16 16:50:00,101.72,101.73,101.66,101.69,687900000.0
2008-06-16 16:55:00,101.69,101.73,101.68,101.69,992300000.0
2008-06-16 17:00:00,101.68,101.72,101.655,101.69,862700000.0
2008-06-16 17:05:00,101.69,101.74,101.67,101.69,910300000.0
2008-06-16 17:10:00,101.69,101.75,101.67,101.72,792100000.0
2008-06-16 17:15:00,101.72,101.74,101.69,101.71,596800000.0
2008-06-16 17:20:00,101.71,101.73,101.69,101.69,1561100001.0
2008-06-16 17:25:00,101.69,101.72,101.67,101.68,734400000.0
2008-06-16 17:30:00,101.68,101.69,101.65,101.66,895400000.0
2008-06-16 17:35:00,101.66,101.66,101.62,101.66,493100000.0
2008-06-16 17:40:00,101.66,101.68,101.64,101.66,562900000.0
2008-06-16 17:45:00,101.67,101.71,101.66,101.7,494900000.0
2008-06-16 17:50:00,101.7,101.76,101.69,101.7,523500000.0
2008-06-16 17:55:00,101.7,101.73,101.68,101.72,908900001.0
2008-06-16 18:00:00,101.72,101.73,101.66,101.68,275200000.0
2008-06-16 18:05:00,101.68,101.69,101.6,101.65,546600000.0
2008-06-16 18:10:00,101.65,101.66,101.61,101.64,490300000.0
2008-06-16 18:15:00,101.64,101.64,101.62,101.64,315400000.0
2008-06-16 18:20:00,101.64,101.65,101.63,101.64,189500000.0
2008-06-16 18:25:00,101.64,101.65,101.62,101.64,173100000.0
2008-06-16 18:30:00,101.64,101.65,101.6,101.64,240700000.0
2008-06-16 18:35:00,101.64,101.64,101.6,101.6,287400000.0
2008-06-16 18:40:00,101.6,101.62,101.6,101.61,161200000.0
2008-06-16 18:45:00,101.61,101.66,101.6,101.66,378400000.0
2008-06-16 18:50:00,101.66,101.78,101.65,101.74,330700000.0
2008-06-16 18:55:00,101.74,101.76,101.67,101.72,423700000.0
2008-06-16 19:00:00,101.72,101.8,101.71,101.77,336200000.0
2008-06-16 19:05:00,101.77,101.77,101.68,101.73,474900000.0
2008-06-16 19:10:00,101.73,101.74,101.66,101.71,647800000.0
2008-06-16 19:15:00,101.71,101.79,101.71,101.79,168800000.0
2008-06-16 19:20:00,101.79,101.79,101.73,101.79,276800000.0
2008-06-16 19:25:00,101.79,101.81,101.76,101.81,334300000.0
2008-06-16 19:30:00,101.81,101.83,101.75,101.81,485700000.0
2008-06-16 19:35:00,101.81,101.83,101.75,101.77,580000000.0
2008-06-16 19:40:00,101.77,101.84,101.76,101.79,878700000.0
2008-06-16 19:45:00,101.79,101.79,101.74,101.77,713900000.0
2008-06-16 19:50:00,101.77,101.81,101.73,101.75,520100000.0
2008-06-16 19:55:00,101.75,101.78,101.72,101.77,399600000.0
2008-06-16 20:00:00,101.77,101.78,101.72,101.75,738400000.0
2008-06-16 20:05:00,101.75,101.79,101.7,101.7,377600000.0
2008-06-16 20:10:00,101.69,101.72,101.68,101.7,181500000.0
2008-06-16 20:15:00,101.7,101.71,101.66,101.7,363300000.0
2008-06-16 20:20:00,101.7,101.75,101.65,101.67,379200000.0
2008-06-16 20:25:00,101.67,101.67,101.61,101.64,551100000.0
2008-06-16 20:30:00,101.64,101.68,101.62,101.66,332000000.0
2008-06-16 20:35:00,101.66,101.72,101.65,101.69,232800000.0
2008-06-16 20:40:00,101.69,101.75,101.69,101.72,389600000.0
2008-06-16 20:45:00,101.71,101.74,101.7,101.72,190900000.0
2008-06-16 20:50:00,101.72,101.77,101.71,101.75,306200000.0
2008-06-16 20:55:00,101.75,101.77,101.71,101.76,340100000.0
2008-06-16 21:00:00,101.76,101.76,101.69,101.72,238500000.0
2008-06-16 21:05:00,101.72,101.73,101.7,101.71,180200000.0
2008-06-16 21:10:00,101.71,101.74,101.71,101.73,163500000.0
2008-06-16 21:15:00,101.72,101.72,101.65,101.66,320900000.0
2008-06-16 21:20:00,101.66,101.67,101.61,101.63,251700000.0
2008-06-16 21:25:00,101.63,101.66,101.62,101.64,179300000.0
2008-06-16 21:30:00,101.64,101.66,101.6,101.6,289400000.0
2008-06-16 21:35:00,101.6,101.63,101.6,101.6,323400000.0
2008-06-16 21:40:00,101.6,101.63,101.6,101.62,331900000.0
2008-06-16 21:45:00,101.62,101.67,101.58,101.67,394600000.0
2008-06-16 21:50:00,101.67,101.67,101.63,101.63,126400000.0
2008-06-16 21:55:00,101.63,101.66,101.63,101.65,85700000.0
2008-06-16 22:00:00,101.65,101.71,101.65,101.7,229100000.0
2008-06-16 22:05:00,101.7,101.72,101.69,101.69,53200000.0
2008-06-16 22:10:00,101.69,101.71,101.68,101.7,145400000.0
2008-06-16 22:15:00,101.7,101.72,101.68,101.71,103700000.0
2008-06-16 22:20:00,101.71,101.72,101.67,101.71,172700000.0
2008-06-16 22:25:00,101.72,101.74,101.7,101.71,258800000.0
2008-06-16 22:30:00,101.71,101.8,101.71,101.78,248900000.0
2008-06-16 22:35:00,101.78,101.78,101.74,101.76,65400000.0
2008-06-16 22:40:00,101.76,101.81,101.75,101.8,221600000.0
2008-06-16 22:45:00,101.8,101.82,101.72,101.79,324300000.0
2008-06-16 22:50:00,101.79,101.79,101.77,101.79,214100000.0
2008-06-16 22:55:00,101.79,101.79,101.72,101.72,252100000.0
2008-06-16 23:00:00,101.73,101.78,101.72,101.74,182299999.0
2008-06-16 23:05:00,101.77,101.78,101.73,101.76,67700000.0
2008-06-16 23:10:00,101.76,101.78,101.75,101.77,31100000.0
2008-06-16 23:15:00,101.77,101.78,101.7,101.7,92800000.0
2008-06-16 23:20:00,101.7,101.73,101.69,101.71,120300000.0
2008-06-16 23:25:00,101.71,101.72,101.68,101.68,108500000.0
2008-06-16 23:30:00,101.68,101.74,101.68,101.73,87600000.0
2008-06-16 23:35:00,101.73,101.74,101.71,101.73,44300000.0
2008-06-16 23:40:00,101.73,101.75,101.64,101.66,101800000.0
2008-06-16 23:45:00,101.66,101.74,101.66,101.74,59200000.0
2008-06-16 23:50:00,101.74,101.75,101.656,101.74,547400000.0
2008-06-16 23:55:00,101.74,101.75,101.69,101.75,93700000.0
2008-06-17 00:00:00,101.73,101.78,101.73,101.75,98200000.0
2008-06-17 00:05:00,101.75,101.77,101.74,101.76,199400000.0
2008-06-17 00:10:00,101.76,101.78,101.74,101.74,389100000.0
2008-06-17 00:15:00,101.74,101.75,101.7,101.73,350900000.0
2008-06-17 00:20:00,101.73,101.74,101.66,101.69,327800000.0
2008-06-17 00:25:00,101.69,101.7,101.68,101.7,299300000.0
2008-06-17 00:30:00,101.7,101.75,101.69,101.74,113300000.0
2008-06-17 00:35:00,101.74,101.77,101.723,101.745,583000000.0
2008-06-17 00:40:00,101.76,101.8,101.76,101.78,342600000.0
2008-06-17 00:45:00,101.78,101.82,101.78,101.8,590900000.0
2008-06-17 00:50:00,101.8,101.8,101.77,101.78,781600000.0
2008-06-17 00:55:00,101.78,101.81,101.78,101.8,272600000.0
2008-06-17 01:00:00,101.8,101.81,101.79,101.81,556200000.0
2008-06-17 01:05:00,101.81,101.81,101.79,101.8,326100000.0
2008-06-17 01:10:00,101.8,101.8,101.77,101.79,552100000.0
2008-06-17 01:15:00,101.79,101.81,101.75,101.76,1021600000.0
2008-06-17 01:20:00,101.77,101.79,101.75,101.77,642700000.0
2008-06-17 01:25:00,101.76,101.78,101.74,101.76,905800000.0
2008-06-17 01:30:00,101.76,101.8,101.76,101.8,343300000.0
2008-06-17 01:35:00,101.8,101.83,101.79,101.82,641000000.0
2008-06-17 01:40:00,101.82,101.84,101.82,101.83,542000000.0
2008-06-17 01:45:00,101.83,101.84,101.8,101.84,568700000.0
2008-06-17 01:50:00,101.84,101.9,101.84,101.88,1467200000.0
2008-06-17 01:55:00,101.89,101.93,101.89,101.91,1427200000.0
2008-06-17 02:00:00,101.91,101.91,101.84,101.86,1960600000.0
2008-06-17 02:05:00,101.86,101.88,101.85,101.85,926700000.0
2008-06-17 02:10:00,101.85,101.88,101.84,101.87,1725200000.0
2008-06-17 02:15:00,101.87,101.92,101.87,101.91,2630500000.0
2008-06-17 02:20:00,101.91,101.91,101.84,101.87,1522100000.0
2008-06-17 02:25:00,101.87,101.89,101.83,101.89,963400000.0
2008-06-17 02:30:00,101.89,101.91,101.87,101.91,315800000.0
2008-06-17 02:35:00,101.91,101.92,101.9,101.91,616800000.0
2008-06-17 02:40:00,101.92,101.95,101.91,101.92,1941300000.0
2008-06-17 02:45:00,101.92,101.97,101.92,101.93,2164400000.0
2008-06-17 02:50:00,101.93,101.97,101.91,101.97,2953800000.0
2008-06-17 02:55:00,101.97,101.97,101.94,101.97,2010000001.0
2008-06-17 03:00:00,101.97,102.0,101.94,101.99,2726400000.0
2008-06-17 03:05:00,102.0,102.01,101.93,101.94,2164799999.0
2008-06-17 03:10:00,101.94,102.03,101.93,101.96,3067900000.0
2008-06-17 03:15:00,101.96,101.98,101.9,101.92,3562699999.0
2008-06-17 03:20:00,101.92,101.94,101.8,101.85,3706699999.0
2008-06-17 03:25:00,101.85,101.9,101.84,101.85,2118500000.0
2008-06-17 03:30:00,101.85,101.86,101.52,101.63,4178399999.0
2008-06-17 03:35:00,101.63,101.67,101.57,101.6,3220899999.0
2008-06-17 03:40:00,101.6,101.69,101.55,101.69,3452100000.0
2008-06-17 03:45:00,101.69,101.7,101.61,101.65,2583100000.0
2008-06-17 03:50:00,101.65,101.65,101.48,101.49,3462500001.0
2008-06-17 03:55:00,101.49,101.55,101.47,101.53,3312600000.0
2008-06-17 04:00:00,101.53,101.59,101.47,101.48,2297700000.0
2008-06-17 04:05:00,101.49,101.56,101.46,101.54,2091400000.0
2008-06-17 04:10:00,101.54,101.56,101.48,101.55,2790800000.0
2008-06-17 04:15:00,101.55,101.6,101.53,101.54,2645100000.0
2008-06-17 04:20:00,101.54,101.57,101.52,101.56,1948300000.0
2008-06-17 04:25:00,101.56,101.59,101.54,101.54,1366000000.0
2008-06-17 04:30:00,101.55,101.57,101.52,101.55,1900900000.0
2008-06-17 04:35:00,101.55,101.57,101.53,101.55,2518300000.0
2008-06-17 04:40:00,101.55,101.55,101.53,101.54,1946700000.0
2008-06-17 04:45:00,101.53,101.56,101.52,101.53,1337400000.0
2008-06-17 04:50:00,101.53,101.54,101.51,101.54,1232500000.0
2008-06-17 04:55:00,101.54,101.54,101.51,101.51,888500000.0
2008-06-17 05:00:00,101.51,101.54,101.5,101.52,974500000.0
2008-06-17 05:05:00,101.52,101.57,101.52,101.53,1222700000.0
2008-06-17 05:10:00,101.53,101.54,101.46,101.48,1689500000.0
2008-06-17 05:15:00,101.47,101.51,101.47,101.51,815800000.0
2008-06-17 05:20:00,101.51,101.53,101.5,101.52,846400000.0
2008-06-17 05:25:00,101.52,101.54,101.5,101.52,1216200000.0
2008-06-17 05:30:00,101.52,101.53,101.5,101.52,636200001.0
2008-06-17 05:35:00,101.52,101.55,101.45,101.46,2260600000.0
2008-06-17 05:40:00,101.46,101.48,101.43,101.45,1859200001.0
2008-06-17 05:45:00,101.45,101.48,101.44,101.45,1550099998.0
2008-06-17 05:50:00,101.46,101.51,101.46,101.5,1618400000.0
2008-06-17 05:55:00,101.5,101.51,101.48,101.5,993600000.0
2008-06-17 06:00:00,101.5,101.56,101.5,101.52,1310400000.0
2008-06-17 06:05:00,101.52,101.55,101.5,101.53,1797900002.0
2008-06-17 06:10:00,101.53,101.54,101.49,101.49,1408600000.0
2008-06-17 06:15:00,101.49,101.51,101.47,101.5,1666200001.0
2008-06-17 06:20:00,101.5,101.55,101.5,101.53,1114000001.0
2008-06-17 06:25:00,101.53,101.55,101.5,101.52,889400000.0
2008-06-17 06:30:00,101.52,101.54,101.5,101.51,632900000.0
2008-06-17 06:35:00,101.51,101.54,101.49,101.54,919000000.0
2008-06-17 06:40:00,101.54,101.59,101.53,101.58,1276500000.0
2008-06-17 06:45:00,101.58,101.65,101.57,101.62,1174999999.0
2008-06-17 06:50:00,101.62,101.69,101.62,101.68,1091800000.0
2008-06-17 06:55:00,101.67,101.73,101.67,101.72,1763600000.0
2008-06-17 07:00:00,101.72,101.73,101.68,101.7,1214300000.0
2008-06-17 07:05:00,101.7,101.71,101.66,101.67,989000000.0
2008-06-17 07:10:00,101.67,101.74,101.67,101.69,1506700000.0
2008-06-17 07:15:00,101.69,101.7,101.6,101.61,1234300000.0
2008-06-17 07:20:00,101.61,101.63,101.59,101.59,1104600000.0
2008-06-17 07:25:00,101.59,101.63,101.57,101.61,1374000000.0
2008-06-17 07:30:00,101.61,101.65,101.59,101.6,1013800000.0
2008-06-17 07:35:00,101.6,101.61,101.56,101.6,1097100000.0
2008-06-17 07:40:00,101.6,101.61,101.57,101.61,799500001.0
2008-06-17 07:45:00,101.61,101.66,101.6,101.63,1291200000.0
2008-06-17 07:50:00,101.64,101.68,101.63,101.66,604400000.0
2008-06-17 07:55:00,101.66,101.69,101.64,101.67,742000000.0
2008-06-17 08:00:00,101.68,101.72,101.62,101.69,1871400000.0
2008-06-17 08:05:00,101.69,101.74,101.65,101.72,1870600000.0
2008-06-17 08:10:00,101.73,101.73,101.68,101.68,1496200000.0
2008-06-17 08:15:00,101.68,101.74,101.67,101.67,1658400000.0
2008-06-17 08:20:00,101.67,101.72,101.66,101.68,1221100000.0
2008-06-17 08:25:00,101.68,101.7,101.65,101.66,1124200000.0
2008-06-17 08:30:00,101.66,101.68,101.58,101.6,293300000.0
2008-06-17 08:35:00,101.6,101.63,101.56,101.62,205300000.0
2008-06-17 08:40:00,101.62,101.68,101.61,101.67,291100000.0
2008-06-17 08:45:00,101.67,101.67,101.56,101.64,405800000.0
2008-06-17 08:50:00,101.64,101.64,101.58,101.6,434000001.0
2008-06-17 08:55:00,101.6,101.64,101.56,101.6,433000000.0
2008-06-17 09:00:00,101.6,101.67,101.49,101.49,1178500000.0
2008-06-17 09:05:00,101.49,101.58,101.46,101.49,1126800000.0
2008-06-17 09:10:00,101.49,101.52,101.45,101.46,776600000.0
2008-06-17 09:15:00,101.46,101.47,101.38,101.4,965800000.0
2008-06-17 09:20:00,101.4,101.45,101.31,101.35,1116500000.0
2008-06-17 09:25:00,101.35,101.38,101.31,101.36,767100000.0
2008-06-17 09:30:00,101.36,101.44,101.33,101.39,1047900001.0
2008-06-17 09:35:00,101.39,101.42,101.36,101.39,595400000.0
2008-06-17 09:40:00,101.4,101.45,101.32,101.37,724000000.0
2008-06-17 09:45:00,101.37,101.54,101.36,101.5,1024500000.0
2008-06-17 09:50:00,101.5,101.55,101.48,101.53,948500001.0
2008-06-17 09:55:00,101.54,101.56,101.49,101.52,752900000.0
2008-06-17 10:00:00,101.53,101.53,101.46,101.49,531000000.0
2008-06-17 10:05:00,101.49,101.54,101.48,101.51,451800000.0
2008-06-17 10:10:00,101.51,101.63,101.51,101.62,556500000.0
2008-06-17 10:15:00,101.62,101.64,101.56,101.57,653300000.0
2008-06-17 10:20:00,101.58,101.62,101.57,101.6,549100000.0
2008-06-17 10:25:00,101.6,101.68,101.59,101.66,1038400001.0
2008-06-17 10:30:00,101.66,101.69,101.6,101.61,555700000.0
2008-06-17 10:35:00,101.61,101.69,101.59,101.62,633500000.0
2008-06-17 10:40:00,101.62,101.75,101.565,101.73,1005900000.0
2008-06-17 10:45:00,101.73,101.73,101.65,101.71,665600000.0
2008-06-17 10:50:00,101.7,101.72,101.6,101.69,786200000.0
2008-06-17 10:55:00,101.69,101.73,101.66,101.68,542800000.0
2008-06-17 11:00:00,101.68,101.74,101.66,101.66,784500000.0
2008-06-17 11:05:00,101.66,101.74,101.62,101.65,940200000.0
2008-06-17 11:10:00,101.65,101.76,101.65,101.73,777900000.0
2008-06-17 11:15:00,101.73,101.78,101.68,101.71,793900000.0
2008-06-17 11:20:00,101.71,101.72,101.64,101.65,568600000.0
2008-06-17 11:25:00,101.65,101.69,101.61,101.68,798500000.0
2008-06-17 11:30:00,101.68,101.71,101.625,101.68,935100000.0
2008-06-17 11:35:00,101.69,101.74,101.595,101.62,806900000.0
2008-06-17 11:40:00,101.62,101.65,101.56,101.59,790500000.0
2008-06-17 11:45:00,101.585,101.6,101.51,101.53,649800000.0
2008-06-17 11:50:00,101.52,101.57,101.5,101.54,632900000.0
2008-06-17 11:55:00,101.54,101.62,101.5,101.6,579300000.0
2008-06-17 12:00:00,101.6,101.68,101.56,101.665,529300000.0
2008-06-17 12:05:00,101.66,101.68,101.6,101.61,741500000.0
2008-06-17 12:10:00,101.61,101.63,101.56,101.6,567700000.0
2008-06-17 12:15:00,101.6,101.7,101.59,101.665,590100000.0
2008-06-17 12:20:00,101.665,101.69,101.61,101.62,417500000.0
2008-06-17 12:25:00,101.62,101.63,101.55,101.6,640200000.0
2008-06-17 12:30:00,101.6,101.64,101.56,101.64,408900000.0
2008-06-17 12:35:00,101.64,101.765,101.63,101.72,657400000.0
2008-06-17 12:40:00,101.72,101.775,101.71,101.735,570700000.0
2008-06-17 12:45:00,101.735,101.76,101.715,101.75,582800000.0
2008-06-17 12:50:00,101.75,101.78,101.72,101.72,357600000.0
2008-06-17 12:55:00,101.72,101.76,101.715,101.745,411900000.0
2008-06-17 13:00:00,101.75,101.77,101.72,101.76,271600000.0
2008-06-17 13:05:00,101.76,101.78,101.72,101.73,356400000.0
2008-06-17 13:10:00,101.73,101.76,101.695,101.725,548900000.0
2008-06-17 13:15:00,101.725,101.725,101.68,101.705,220000000.0
2008-06-17 13:20:00,101.71,101.74,101.7,101.72,544700000.0
2008-06-17 13:25:00,101.71,101.74,101.69,101.69,415800000.0
2008-06-17 13:30:00,101.7,101.79,101.665,101.75,671000000.0
2008-06-17 13:35:00,101.75,101.78,101.7,101.74,1246600000.0
2008-06-17 13:40:00,101.74,101.77,101.7,101.7,569400000.0
2008-06-17 13:45:00,101.7,101.73,101.655,101.73,1009099998.0
2008-06-17 13:50:00,101.73,101.76,101.675,101.76,1022899997.0
2008-06-17 13:55:00,101.76,101.79,101.72,101.73,299200000.0
2008-06-17 14:00:00,101.725,101.8,101.69,101.77,452800000.0
2008-06-17 14:05:00,101.77,101.79,101.71,101.78,266300000.0
2008-06-17 14:10:00,101.78,101.79,101.72,101.74,525200000.0
2008-06-17 14:15:00,101.74,101.82,101.73,101.8,386900000.0
2008-06-17 14:20:00,101.8,101.81,101.73,101.74,740100000.0
2008-06-17 14:25:00,101.74,101.89,101.74,101.84,1048000000.0
2008-06-17 14:30:00,101.83,101.905,101.745,101.84,982000000.0
2008-06-17 14:35:00,101.84,101.84,101.7,101.74,963400000.0
2008-06-17 14:40:00,101.74,101.8,101.71,101.79,923100000.0
2008-06-17 14:45:00,101.79,101.8,101.73,101.75,867200000.0
2008-06-17 14:50:00,101.75,101.78,101.7,101.7,1040900000.0
2008-06-17 14:55:00,101.7,101.82,101.7,101.78,841900000.0
2008-06-17 15:00:00,101.78,101.83,101.76,101.77,730200000.0
2008-06-17 15:05:00,101.77,101.83,101.77,101.81,557400000.0
2008-06-17 15:10:00,101.81,101.85,101.775,101.78,552600000.0
2008-06-17 15:15:00,101.78,101.86,101.73,101.76,855500000.0
2008-06-17 15:20:00,101.76,101.835,101.75,101.75,630500000.0
2008-06-17 15:25:00,101.75,101.78,101.72,101.74,782900000.0
2008-06-17 15:30:00,101.74,101.76,101.66,101.72,730100000.0
2008-06-17 15:35:00,101.72,101.77,101.65,101.69,883400000.0
2008-06-17 15:40:00,101.69,101.77,101.65,101.7,956900000.0
2008-06-17 15:45:00,101.7,101.7,101.61,101.67,803100000.0
2008-06-17 15:50:00,101.67,101.71,101.64,101.68,535900000.0
2008-06-17 15:55:00,101.68,101.7,101.55,101.56,882600000.0
2008-06-17 16:00:00,101.56,101.74,101.55,101.72,1039900000.0
2008-06-17 16:05:00,101.73,101.86,101.695,101.81,962300000.0
2008-06-17 16:10:00,101.83,101.87,101.79,101.84,827100000.0
2008-06-17 16:15:00,101.84,101.87,101.8,101.85,879900000.0
2008-06-17 16:20:00,101.86,101.86,101.78,101.81,855500000.0
2008-06-17 16:25:00,101.81,101.855,101.78,101.82,675100000.0
2008-06-17 16:30:00,101.82,101.905,101.8,101.875,1135700000.0
2008-06-17 16:35:00,101.875,101.965,101.87,101.935,1031400000.0
2008-06-17 16:40:00,101.93,101.985,101.87,101.92,1093600000.0
2008-06-17 16:45:00,101.92,101.96,101.88,101.9,1122700000.0
2008-06-17 16:50:00,101.9,101.9,101.85,101.88,953300000.0
2008-06-17 16:55:00,101.88,101.91,101.84,101.86,860100000.0
2008-06-17 17:00:00,101.86,101.92,101.8,101.91,1108400000.0
2008-06-17 17:05:00,101.915,101.92,101.81,101.81,664600000.0
2008-06-17 17:10:00,101.81,101.9,101.79,101.9,652100000.0
2008-06-17 17:15:00,101.9,101.93,101.84,101.89,833900000.0
2008-06-17 17:20:00,101.89,101.9,101.86,101.89,690700000.0
2008-06-17 17:25:00,101.89,101.91,101.84,101.85,768500000.0
2008-06-17 17:30:00,101.85,101.9,101.8,101.82,694800000.0
2008-06-17 17:35:00,101.82,101.89,101.82,101.84,503700000.0
2008-06-17 17:40:00,101.84,101.89,101.78,101.8,454400000.0
2008-06-17 17:45:00,101.795,101.82,101.77,101.81,444400000.0
2008-06-17 17:50:00,101.81,101.87,101.81,101.84,423000000.0
2008-06-17 17:55:00,101.84,101.89,101.8,101.84,564000000.0
2008-06-17 18:00:00,101.84,101.89,101.81,101.89,371100000.0
2008-06-17 18:05:00,101.89,101.93,101.85,101.89,333200000.0
2008-06-17 18:10:00,101.89,101.91,101.84,101.85,230300000.0
2008-06-17 18:15:00,101.85,101.88,101.82,101.875,193300000.0
2008-06-17 18:20:00,101.88,101.92,101.86,101.91,224000000.0
2008-06-17 18:25:00,101.91,101.91,101.86,101.9,340400000.0
2008-06-17 18:30:00,101.9,101.905,101.82,101.82,246800000.0
2008-06-17 18:35:00,101.82,101.825,101.74,101.79,409200000.0
2008-06-17 18:40:00,101.79,101.865,101.77,101.86,315300000.0
2008-06-17 18:45:00,101.855,101.91,101.855,101.91,283600000.0
2008-06-17 18:50:00,101.91,101.91,101.855,101.865,256500000.0
2008-06-17 18:55:00,101.865,101.87,101.84,101.85,281800000.0
2008-06-17 19:00:00,101.855,101.855,101.81,101.825,215300000.0
2008-06-17 19:05:00,101.83,101.93,101.82,101.9,232600000.0
2008-06-17 19:10:00,101.9,101.93,101.855,101.915,336700000.0
2008-06-17 19:15:00,101.915,101.945,101.9,101.905,245200000.0
2008-06-17 19:20:00,101.905,102.025,101.9,101.98,550500000.0
2008-06-17 19:25:00,101.985,102.01,101.945,101.96,336400000.0
2008-06-17 19:30:00,101.96,102.005,101.95,102.005,254000000.0
2008-06-17 19:35:00,102.0,102.03,101.98,101.98,395700000.0
2008-06-17 19:40:00,101.98,102.04,101.965,101.97,368500000.0
2008-06-17 19:45:00,101.97,101.995,101.965,101.975,162300000.0
2008-06-17 19:50:00,101.98,102.03,101.95,102.02,325900000.0
2008-06-17 19:55:00,102.02,102.02,101.99,101.99,278500000.0
2008-06-17 20:00:00,101.985,101.985,101.915,101.94,285000000.0
2008-06-17 20:05:00,101.94,101.97,101.9,101.96,319800000.0
2008-06-17 20:10:00,101.96,101.96,101.925,101.93,297400000.0
2008-06-17 20:15:00,101.93,101.96,101.905,101.93,329800000.0
2008-06-17 20:20:00,101.93,102.005,101.93,101.995,332400000.0
2008-06-17 20:25:00,102.0,102.01,101.955,101.96,305100000.0
2008-06-17 20:30:00,101.96,102.0,101.955,101.97,255300000.0
2008-06-17 20:35:00,101.97,102.01,101.95,101.99,264300000.0
2008-06-17 20:40:00,101.99,102.03,101.99,102.015,291100000.0
2008-06-17 20:45:00,102.015,102.03,101.98,102.02,223100000.0
2008-06-17 20:50:00,102.02,102.06,102.01,102.04,290300000.0
2008-06-17 20:55:00,102.04,102.095,102.025,102.065,519900000.0
2008-06-17 21:00:00,102.06,102.07,102.0,102.015,280600000.0
2008-06-17 21:05:00,102.015,102.03,101.99,102.02,113200000.0
2008-06-17 21:10:00,102.02,102.05,102.01,102.03,92000000.0
2008-06-17 21:15:00,102.03,102.05,101.99,101.99,148600000.0
2008-06-17 21:20:00,101.99,101.99,101.93,101.93,173200000.0
2008-06-17 21:25:00,101.93,101.94,101.9,101.91,112500000.0
2008-06-17 21:30:00,101.91,101.96,101.87,101.96,331000000.0
2008-06-17 21:35:00,101.95,101.97,101.91,101.93,151100000.0
2008-06-17 21:40:00,101.93,101.94,101.89,101.92,279000000.0
2008-06-17 21:45:00,101.92,101.94,101.89,101.92,232900000.0
2008-06-17 21:50:00,101.859,101.93,101.837,101.9,417200000.0
2008-06-17 21:55:00,101.9,101.92,101.88,101.91,356200000.0
2008-06-17 22:00:00,101.91,101.93,101.9,101.92,302900000.0
2008-06-17 22:05:00,101.92,101.94,101.89,101.89,233200000.0
2008-06-17 22:10:00,101.89,101.895,101.86,101.88,197300000.0
2008-06-17 22:15:00,101.88,101.9,101.86,101.87,179900000.0
2008-06-17 22:20:00,101.87,101.88,101.85,101.85,194100000.0
2008-06-17 22:25:00,101.85,101.86,101.84,101.86,121000000.0
2008-06-17 22:30:00,101.85,101.87,101.84,101.85,147700000.0
2008-06-17 22:35:00,101.85,101.87,101.83,101.84,49100000.0
2008-06-17 22:40:00,101.778,101.86,101.768,101.84,193200000.0
2008-06-17 22:45:00,101.84,101.86,101.83,101.86,200200000.0
2008-06-17 22:50:00,101.86,101.87,101.82,101.85,181400000.0
2008-06-17 22:55:00,101.845,101.89,101.835,101.845,94500000.0
2008-06-17 23:00:00,101.845,101.89,101.8,101.87,173800000.0
2008-06-17 23:05:00,101.87,101.88,101.81,101.841,904100000.0
2008-06-17 23:10:00,101.83,101.9,101.83,101.86,76000000.0
2008-06-17 23:15:00,101.86,101.88,101.845,101.86,73900000.0
2008-06-17 23:20:00,101.87,101.9,101.86,101.89,113800000.0
2008-06-17 23:25:00,101.89,101.93,101.89,101.93,69500000.0
2008-06-17 23:30:00,101.93,101.93,101.86,101.87,66200000.0
2008-06-17 23:35:00,101.87,101.88,101.84,101.84,55500000.0
2008-06-17 23:40:00,101.84,101.84,101.83,101.83,27300000.0
2008-06-17 23:45:00,101.83,101.88,101.82,101.87,74900000.0
2008-06-17 23:50:00,101.86,101.87,101.85,101.87,35300000.0
2008-06-17 23:55:00,101.87,101.9,101.85,101.89,51100000.0
2008-06-18 00:00:00,101.88,101.89,101.87,101.89,83500000.0
2008-06-18 00:05:00,101.89,101.89,101.83,101.87,50900000.0
2008-06-18 00:10:00,101.84,101.88,101.84,101.86,168600000.0
2008-06-18 00:15:00,101.86,101.87,101.83,101.87,316100000.0
2008-06-18 00:20:00,101.87,101.87,101.798,101.798,350199999.0
2008-06-18 00:25:00,101.86,101.88,101.835,101.86,312700000.0
2008-06-18 00:30:00,101.85,101.88,101.85,101.87,184800000.0
2008-06-18 00:35:00,101.87,101.89,101.86,101.89,225900000.0
2008-06-18 00:40:00,101.89,101.93,101.88,101.9,128900000.0
2008-06-18 00:45:00,101.9,101.92,101.89,101.9,142100000.0
2008-06-18 00:50:00,101.9,101.94,101.86,101.91,309500000.0
2008-06-18 00:55:00,101.9,101.95,101.9,101.92,302500000.0
2008-06-18 01:00:00,101.93,101.95,101.9,101.93,266300000.0
2008-06-18 01:05:00,101.93,101.95,101.92,101.93,193700000.0
2008-06-18 01:10:00,101.93,101.941,101.919,101.93,870500000.0
2008-06-18 01:15:00,101.93,101.94,101.87,101.87,459600000.0
2008-06-18 01:20:00,101.87,101.89,101.86,101.87,449500000.0
2008-06-18 01:25:00,101.87,101.91,101.87,101.89,75400000.0
2008-06-18 01:30:00,101.89,101.89,101.79,101.85,842500000.0
2008-06-18 01:35:00,101.85,101.87,101.84,101.85,581400000.0
2008-06-18 01:40:00,101.85,101.87,101.84,101.84,980500000.0
2008-06-18 01:45:00,101.84,101.89,101.83,101.86,708899999.0
2008-06-18 01:50:00,101.86,101.92,101.84,101.86,960300000.0
2008-06-18 01:55:00,101.86,101.91,101.85,101.88,274500000.0
2008-06-18 02:00:00,101.88,101.94,101.87,101.91,1068800000.0
2008-06-18 02:05:00,101.91,101.93,101.89,101.92,812300000.0
2008-06-18 02:10:00,101.915,101.98,101.91,101.95,1342300000.0
2008-06-18 02:15:00,101.95,102.03,101.95,102.0,1774800000.0
2008-06-18 02:20:00,102.0,102.0,101.97,101.98,848000000.0
2008-06-18 02:25:00,101.98,101.99,101.98,101.99,282700000.0
2008-06-18 02:30:00,101.99,102.01,101.96,101.96,548400000.0
2008-06-18 02:35:00,101.96,101.99,101.94,101.98,481800000.0
2008-06-18 02:40:00,101.98,102.01,101.96,101.96,379300000.0
2008-06-18 02:45:00,101.96,101.99,101.95,101.95,420300000.0
2008-06-18 02:50:00,101.95,101.95,101.885,101.91,2257100000.0
2008-06-18 02:55:00,101.91,101.97,101.91,101.95,1817600000.0
2008-06-18 03:00:00,101.94,101.99,101.93,101.98,1611800000.0
2008-06-18 03:05:00,101.98,101.98,101.95,101.96,1198800000.0
2008-06-18 03:10:00,101.96,101.99,101.95,101.98,1425000000.0
2008-06-18 03:15:00,101.98,101.98,101.91,101.93,1523600000.0
2008-06-18 03:20:00,101.93,101.94,101.9,101.9,1226000000.0
2008-06-18 03:25:00,101.905,101.905,101.81,101.84,901700000.0
2008-06-18 03:30:00,101.84,101.86,101.81,101.85,894900000.0
2008-06-18 03:35:00,101.85,101.91,101.84,101.88,600000000.0
2008-06-18 03:40:00,101.885,101.9,101.86,101.88,1051400000.0
2008-06-18 03:45:00,101.88,101.89,101.87,101.88,1003800000.0
2008-06-18 03:50:00,101.88,101.9,101.88,101.88,452700000.0
2008-06-18 03:55:00,101.88,101.91,101.88,101.91,832400000.0
2008-06-18 04:00:00,101.91,101.92,101.88,101.91,931300000.0
2008-06-18 04:05:00,101.91,101.91,101.875,101.9,1013200000.0
2008-06-18 04:10:00,101.9,101.92,101.88,101.9,883800000.0
2008-06-18 04:15:00,101.9,101.91,101.86,101.87,1244400001.0
2008-06-18 04:20:00,101.87,101.87,101.835,101.84,710300000.0
2008-06-18 04:25:00,101.84,101.86,101.82,101.84,1602799999.0
2008-06-18 04:30:00,101.84,101.87,101.81,101.83,818400000.0
2008-06-18 04:35:00,101.84,101.86,101.81,101.85,1221600000.0
2008-06-18 04:40:00,101.85,101.87,101.84,101.85,528800000.0
2008-06-18 04:45:00,101.85,101.86,101.845,101.85,455400000.0
2008-06-18 04:50:00,101.85,101.87,101.84,101.855,434200000.0
2008-06-18 04:55:00,101.855,101.86,101.845,101.85,163700000.0
2008-06-18 05:00:00,101.85,101.88,101.835,101.85,783000000.0
2008-06-18 05:05:00,101.85,101.88,101.84,101.88,157200000.0
2008-06-18 05:10:00,101.875,101.91,101.86,101.89,713600000.0
2008-06-18 05:15:00,101.89,101.9,101.87,101.89,882500000.0
2008-06-18 05:20:00,101.89,101.92,101.89,101.92,553000000.0
2008-06-18 05:25:00,101.92,101.94,101.91,101.93,369200000.0
2008-06-18 05:30:00,101.93,101.95,101.92,101.95,116500000.0
2008-06-18 05:35:00,101.95,101.96,101.935,101.95,124600000.0
2008-06-18 05:40:00,101.95,101.96,101.92,101.95,298800000.0
2008-06-18 05:45:00,101.95,101.96,101.92,101.94,741400000.0
2008-06-18 05:50:00,101.94,101.95,101.93,101.94,400100000.0
2008-06-18 05:55:00,101.94,101.94,101.925,101.94,177900000.0
2008-06-18 06:00:00,101.94,101.94,101.92,101.92,175299999.0
2008-06-18 06:05:00,101.93,101.95,101.91,101.92,1275800000.0
2008-06-18 06:10:00,101.92,101.94,101.91,101.92,411600000.0
2008-06-18 06:15:00,101.92,101.96,101.92,101.96,1068100000.0
2008-06-18 06:20:00,101.96,101.96,101.93,101.95,799000000.0
2008-06-18 06:25:00,101.95,101.95,101.925,101.93,541800000.0
2008-06-18 06:30:00,101.94,101.94,101.9,101.91,635200000.0
2008-06-18 06:35:00,101.91,101.95,101.91,101.94,487900000.0
2008-06-18 06:40:00,101.94,101.94,101.855,101.87,883200000.0
2008-06-18 06:45:00,101.87,101.875,101.78,101.8,1219500000.0
2008-06-18 06:50:00,101.8,101.81,101.77,101.79,1325000000.0
2008-06-18 06:55:00,101.79,101.81,101.79,101.8,1695300000.0
2008-06-18 07:00:00,101.8,101.81,101.715,101.72,1668900000.0
2008-06-18 07:05:00,101.72,101.75,101.7,101.72,1091300000.0
2008-06-18 07:10:00,101.72,101.74,101.67,101.67,933400000.0
2008-06-18 07:15:00,101.67,101.75,101.67,101.71,482000000.0
2008-06-18 07:20:00,101.71,101.72,101.69,101.7,203200000.0
2008-06-18 07:25:00,101.695,101.71,101.65,101.69,329200000.0
2008-06-18 07:30:00,101.69,101.72,101.67,101.69,322400000.0
2008-06-18 07:35:00,101.69,101.77,101.69,101.77,309800000.0
2008-06-18 07:40:00,101.77,101.86,101.76,101.81,443400000.0
2008-06-18 07:45:00,101.81,101.82,101.79,101.81,537500000.0
2008-06-18 07:50:00,101.81,101.82,101.74,101.76,761800000.0
2008-06-18 07:55:00,101.76,101.77,101.715,101.76,1952600000.0
2008-06-18 08:00:00,101.76,101.83,101.76,101.82,1850900000.0
2008-06-18 08:05:00,101.82,101.83,101.79,101.8,1027100000.0
2008-06-18 08:10:00,101.8,101.83,101.78,101.81,1979600000.0
2008-06-18 08:15:00,101.81,101.81,101.74,101.785,2035400000.0
2008-06-18 08:20:00,101.785,101.805,101.75,101.805,1807600000.0
2008-06-18 08:25:00,101.805,101.82,101.78,101.795,2591700001.0
2008-06-18 08:30:00,101.795,101.84,101.77,101.79,467400000.0
2008-06-18 08:35:00,101.8,101.81,101.71,101.72,644800000.0
2008-06-18 08:40:00,101.72,101.75,101.67,101.73,548900000.0
2008-06-18 08:45:00,101.73,101.78,101.72,101.74,485900000.0
2008-06-18 08:50:00,101.74,101.8,101.73,101.77,352900000.0
2008-06-18 08:55:00,101.77,101.79,101.735,101.78,370300000.0
2008-06-18 09:00:00,101.78,101.84,101.77,101.81,504700000.0
2008-06-18 09:05:00,101.81,101.82,101.77,101.8,445400000.0
2008-06-18 09:10:00,101.8,101.87,101.79,101.84,473700000.0
2008-06-18 09:15:00,101.83,101.89,101.82,101.89,641300000.0
2008-06-18 09:20:00,101.89,101.97,101.85,101.93,755300000.0
2008-06-18 09:25:00,101.93,101.95,101.9,101.92,814100000.0
2008-06-18 09:30:00,101.93,101.97,101.92,101.96,845200000.0
2008-06-18 09:35:00,101.96,101.99,101.94,101.94,364300000.0
2008-06-18 09:40:00,101.94,101.97,101.91,101.93,690700000.0
2008-06-18 09:45:00,101.935,101.995,101.93,101.97,903000000.0
2008-06-18 09:50:00,101.97,102.02,101.96,101.99,713600000.0
2008-06-18 09:55:00,101.99,102.0,101.86,101.86,786700000.0
2008-06-18 10:00:00,101.86,101.89,101.83,101.87,594800000.0
2008-06-18 10:05:00,101.87,101.9,101.85,101.89,607600000.0
2008-06-18 10:10:00,101.89,101.94,101.87,101.91,576200000.0
2008-06-18 10:15:00,101.92,101.92,101.82,101.84,1045200000.0
2008-06-18 10:20:00,101.84,101.9,101.83,101.86,740100000.0
2008-06-18 10:25:00,101.86,101.9,101.85,101.89,335300000.0
2008-06-18 10:30:00,101.89,101.94,101.87,101.93,542900000.0
2008-06-18 10:35:00,101.93,101.96,101.86,101.88,873000000.0
2008-06-18 10:40:00,101.88,101.96,101.87,101.95,558500000.0
2008-06-18 10:45:00,101.95,101.95,101.9,101.93,782200000.0
2008-06-18 10:50:00,101.93,101.96,101.91,101.95,619100000.0
2008-06-18 10:55:00,101.96,101.98,101.94,101.97,608700000.0
2008-06-18 11:00:00,101.97,102.0,101.93,101.99,663000000.0
2008-06-18 11:05:00,101.99,102.02,101.96,101.96,534600000.0
2008-06-18 11:10:00,101.96,102.01,101.96,102.0,457000000.0
2008-06-18 11:15:00,102.0,102.0,101.95,101.95,508100000.0
2008-06-18 11:20:00,101.95,101.97,101.91,101.93,592500000.0
2008-06-18 11:25:00,101.93,101.95,101.89,101.91,732100000.0
2008-06-18 11:30:00,101.91,101.97,101.91,101.96,604100000.0
2008-06-18 11:35:00,101.96,102.01,101.925,101.94,827700000.0
2008-06-18 11:40:00,101.94,101.96,101.91,101.95,519900000.0
2008-06-18 11:45:00,101.95,101.97,101.925,101.95,660400000.0
2008-06-18 11:50:00,101.96,101.98,101.95,101.97,401700000.0
2008-06-18 11:55:00,101.97,102.0,101.92,101.92,348300000.0
2008-06-18 12:00:00,101.92,101.96,101.88,101.89,415200000.0
2008-06-18 12:05:00,101.885,101.95,101.86,101.92,666800000.0
2008-06-18 12:10:00,101.92,101.97,101.9,101.92,689900000.0
2008-06-18 12:15:00,101.92,101.95,101.86,101.875,523500000.0
2008-06-18 12:20:00,101.89,101.9,101.83,101.83,292400000.0
2008-06-18 12:25:00,101.83,101.9,101.83,101.89,701100000.0
2008-06-18 12:30:00,101.89,101.91,101.84,101.84,583800000.0
2008-06-18 12:35:00,101.84,101.88,101.84,101.85,445100000.0
2008-06-18 12:40:00,101.85,101.91,101.83,101.865,727800000.0
2008-06-18 12:45:00,101.865,101.94,101.845,101.91,763000000.0
2008-06-18 12:50:00,101.91,101.94,101.9,101.93,417600000.0
2008-06-18 12:55:00,101.93,101.96,101.92,101.93,478200000.0
2008-06-18 13:00:00,101.93,101.94,101.875,101.89,371400000.0
2008-06-18 13:05:00,101.89,101.91,101.83,101.89,608200000.0
2008-06-18 13:10:00,101.89,101.9,101.85,101.88,829000000.0
2008-06-18 13:15:00,101.885,101.94,101.865,101.89,611900000.0
2008-06-18 13:20:00,101.89,101.9,101.87,101.89,362100000.0
2008-06-18 13:25:00,101.895,101.97,101.89,101.96,389400000.0
2008-06-18 13:30:00,101.96,101.98,101.87,101.88,587000000.0
2008-06-18 13:35:00,101.88,101.9,101.87,101.895,239300000.0
2008-06-18 13:40:00,101.9,101.91,101.875,101.91,460100000.0
2008-06-18 13:45:00,101.91,101.94,101.9,101.9,400300000.0
2008-06-18 13:50:00,101.9,101.95,101.88,101.92,1000100000.0
2008-06-18 13:55:00,101.92,101.92,101.83,101.85,639300000.0
2008-06-18 14:00:00,101.86,101.92,101.83,101.83,578000000.0
2008-06-18 14:05:00,101.83,101.85,101.78,101.81,938200000.0
2008-06-18 14:10:00,101.81,101.84,101.79,101.84,449900000.0
2008-06-18 14:15:00,101.84,101.85,101.8,101.81,533399999.0
2008-06-18 14:20:00,101.81,101.88,101.81,101.865,574400000.0
2008-06-18 14:25:00,101.87,101.97,101.87,101.9,557800000.0
2008-06-18 14:30:00,101.895,101.9,101.83,101.85,757300000.0
2008-06-18 14:35:00,101.85,101.85,101.805,101.83,394900000.0
2008-06-18 14:40:00,101.83,101.91,101.83,101.88,513500000.0
2008-06-18 14:45:00,101.88,101.9,101.86,101.86,479000000.0
2008-06-18 14:50:00,101.86,101.905,101.86,101.86,550200000.0
2008-06-18 14:55:00,101.86,101.865,101.81,101.815,380800000.0
2008-06-18 15:00:00,101.82,101.85,101.81,101.84,544500000.0
2008-06-18 15:05:00,101.84,101.84,101.76,101.79,732700000.0
2008-06-18 15:10:00,101.79,101.81,101.77,101.795,337700000.0
2008-06-18 15:15:00,101.8,101.81,101.75,101.75,624300000.0
2008-06-18 15:20:00,101.75,101.8,101.75,101.78,471500000.0
2008-06-18 15:25:00,101.78,101.8,101.75,101.8,520200000.0
2008-06-18 15:30:00,101.8,101.82,101.76,101.77,693100000.0
2008-06-18 15:35:00,101.77,101.795,101.755,101.78,489200000.0
2008-06-18 15:40:00,101.78,101.8,101.735,101.78,727200000.0
2008-06-18 15:45:00,101.78,101.8,101.74,101.75,595300000.0
2008-06-18 15:50:00,101.75,101.76,101.73,101.76,559400000.0
2008-06-18 15:55:00,101.76,101.78,101.7,101.76,585800000.0
2008-06-18 16:00:00,101.76,101.79,101.74,101.75,709400001.0
2008-06-18 16:05:00,101.75,101.76,101.68,101.72,857400000.0
2008-06-18 16:10:00,101.72,101.72,101.67,101.71,1405200000.0
2008-06-18 16:15:00,101.71,101.75,101.67,101.75,833300000.0
2008-06-18 16:20:00,101.75,101.77,101.68,101.685,1254200000.0
2008-06-18 16:25:00,101.69,101.72,101.665,101.72,739300000.0
2008-06-18 16:30:00,101.72,101.79,101.68,101.765,1198900000.0
2008-06-18 16:35:00,101.765,101.79,101.655,101.765,1652200000.0
2008-06-18 16:40:00,101.76,101.82,101.735,101.76,1207400000.0
2008-06-18 16:45:00,101.76,101.8,101.74,101.77,1227400002.0
2008-06-18 16:50:00,101.77,101.78,101.72,101.76,1032000000.0
2008-06-18 16:55:00,101.76,101.81,101.72,101.8,1255700000.0
2008-06-18 17:00:00,101.8,101.88,101.795,101.87,1346400000.0
2008-06-18 17:05:00,101.87,101.9,101.83,101.9,883800000.0
2008-06-18 17:10:00,101.9,101.92,101.865,101.885,569900000.0
2008-06-18 17:15:00,101.885,101.945,101.855,101.875,711100000.0
2008-06-18 17:20:00,101.88,101.99,101.88,101.98,1004500000.0
2008-06-18 17:25:00,101.98,102.0,101.915,101.925,950700000.0
2008-06-18 17:30:00,101.92,101.97,101.92,101.945,982800000.0
2008-06-18 17:35:00,101.95,101.99,101.94,101.99,820300000.0
2008-06-18 17:40:00,101.99,102.03,101.98,101.99,695000000.0
2008-06-18 17:45:00,101.99,102.03,101.96,101.99,856100000.0
2008-06-18 17:50:00,101.985,102.025,101.96,101.99,570000000.0
2008-06-18 17:55:00,101.99,102.06,101.97,102.0,715900000.0
2008-06-18 18:00:00,102.0,102.05,101.98,102.04,514500000.0
2008-06-18 18:05:00,102.03,102.06,101.985,101.99,502700000.0
2008-06-18 18:10:00,101.99,102.01,101.955,101.99,624300000.0
2008-06-18 18:15:00,101.99,102.0,101.94,101.94,569400000.0
2008-06-18 18:20:00,101.94,101.98,101.94,101.96,423900000.0
2008-06-18 18:25:00,101.955,102.0,101.925,102.0,453900000.0
2008-06-18 18:30:00,101.995,102.01,101.93,102.01,666300000.0
2008-06-18 18:35:00,102.01,102.04,101.98,102.0,429700000.0
2008-06-18 18:40:00,102.0,102.005,101.94,101.97,454100000.0
2008-06-18 18:45:00,101.97,101.97,101.89,101.89,241600000.0
2008-06-18 18:50:00,101.89,101.94,101.88,101.89,466600000.0
2008-06-18 18:55:00,101.9,101.92,101.845,101.91,656300000.0
2008-06-18 19:00:00,101.91,101.97,101.89,101.94,516200000.0
2008-06-18 19:05:00,101.94,101.98,101.92,101.94,494600000.0
2008-06-18 19:10:00,101.94,101.96,101.875,101.885,643400000.0
2008-06-18 19:15:00,101.885,101.93,101.88,101.9,1023800000.0
2008-06-18 19:20:00,101.9,101.95,101.87,101.93,660000000.0
2008-06-18 19:25:00,101.93,102.04,101.92,101.99,782400000.0
2008-06-18 19:30:00,101.99,102.055,101.97,102.04,937900000.0
2008-06-18 19:35:00,102.035,102.045,101.965,101.985,619900000.0
2008-06-18 19:40:00,101.985,102.01,101.965,102.005,557200000.0
2008-06-18 19:45:00,102.0,102.0,101.92,101.92,490900000.0
2008-06-18 19:50:00,101.925,101.95,101.92,101.94,336300000.0
2008-06-18 19:55:00,101.94,101.965,101.91,101.91,411200000.0
2008-06-18 20:00:00,101.91,101.99,101.89,101.99,726200000.0
2008-06-18 20:05:00,101.99,102.05,101.97,101.99,784400000.0
2008-06-18 20:10:00,101.995,102.02,101.96,101.965,565500000.0
2008-06-18 20:15:00,101.965,102.025,101.93,101.955,792600000.0
2008-06-18 20:20:00,101.955,101.97,101.92,101.92,594400000.0
2008-06-18 20:25:00,101.92,102.01,101.92,101.99,661700000.0
2008-06-18 20:30:00,101.99,102.025,101.96,102.01,598800000.0
2008-06-18 20:35:00,102.015,102.04,101.94,101.95,477700000.0
2008-06-18 20:40:00,101.95,102.04,101.95,102.035,528700000.0
2008-06-18 20:45:00,102.03,102.07,102.02,102.07,372900000.0
2008-06-18 20:50:00,102.07,102.1,102.06,102.09,581380000.0
2008-06-18 20:55:00,102.09,102.135,102.065,102.12,482200000.0
2008-06-18 21:00:00,102.12,102.16,102.115,102.14,420100000.0
2008-06-18 21:05:00,102.14,102.14,102.08,102.12,444500000.0
2008-06-18 21:10:00,102.12,102.12,102.01,102.025,323400000.0
2008-06-18 21:15:00,102.025,102.1,102.025,102.095,419800000.0
2008-06-18 21:20:00,102.1,102.11,102.075,102.09,217800000.0
2008-06-18 21:25:00,102.095,102.1,102.06,102.08,341600000.0
2008-06-18 21:30:00,102.08,102.12,102.065,102.08,359800000.0
2008-06-18 21:35:00,102.08,102.1,102.06,102.06,163000000.0
2008-06-18 21:40:00,102.06,102.08,102.01,102.01,223900000.0
2008-06-18 21:45:00,102.01,102.05,102.01,102.03,201400000.0
2008-06-18 21:50:00,102.03,102.065,101.99,102.04,254100000.0
2008-06-18 21:55:00,102.04,102.05,102.03,102.03,137600000.0
2008-06-18 22:00:00,102.035,102.05,102.01,102.05,89100000.0
2008-06-18 22:05:00,102.05,102.09,102.03,102.08,173800000.0
2008-06-18 22:10:00,102.08,102.09,102.025,102.035,186000000.0
2008-06-18 22:15:00,102.035,102.09,102.015,102.09,88600000.0
2008-06-18 22:20:00,102.09,102.15,102.075,102.15,175700000.0
2008-06-18 22:25:00,102.15,102.165,102.12,102.125,125400000.0
2008-06-18 22:30:00,102.125,102.19,102.125,102.17,198000000.0
2008-06-18 22:35:00,102.17,102.18,102.16,102.16,48400000.0
2008-06-18 22:40:00,102.15,102.17,102.12,102.125,94500000.0
2008-06-18 22:45:00,102.13,102.19,102.125,102.18,94700000.0
2008-06-18 22:50:00,102.185,102.185,102.14,102.165,153200000.0
2008-06-18 22:55:00,102.16,102.185,102.15,102.165,131400000.0
2008-06-18 23:00:00,102.16,102.17,102.08,102.13,290100000.0
2008-06-18 23:05:00,102.07,102.13,102.06,102.11,235100000.0
2008-06-18 23:10:00,102.063,102.12,102.05,102.1,359500000.0
2008-06-18 23:15:00,102.082,102.13,102.056,102.11,873700000.0
2008-06-18 23:20:00,102.11,102.11,102.04,102.07,314600000.0
2008-06-18 23:25:00,102.08,102.097,102.044,102.095,299100000.0
2008-06-18 23:30:00,102.075,102.1,102.06,102.09,312600000.0
2008-06-18 23:35:00,102.09,102.09,102.05,102.05,294000000.0
2008-06-18 23:40:00,102.05,102.06,102.01,102.02,126300000.0
2008-06-18 23:45:00,102.02,102.04,102.01,102.01,74400000.0
2008-06-18 23:50:00,102.01,102.04,102.0,102.0,169200000.0
2008-06-18 23:55:00,102.0,102.01,101.99,101.99,188900000.0
2008-06-19 00:00:00,102.0,102.04,102.0,102.01,264500000.0
2008-06-19 00:05:00,102.01,102.01,101.96,101.97,453300000.0
2008-06-19 00:10:00,101.96,101.99,101.96,101.99,220000000.0
2008-06-19 00:15:00,101.99,101.99,101.96,101.98,457600000.0
2008-06-19 00:20:00,101.98,101.99,101.97,101.97,393900000.0
2008-06-19 00:25:00,101.97,101.99,101.96,101.98,283600000.0
2008-06-19 00:30:00,101.98,102.02,101.97,101.98,386900000.0
2008-06-19 00:35:00,101.98,102.0,101.96,101.98,282400000.0
2008-06-19 00:40:00,101.98,102.0,101.98,102.0,213000000.0
2008-06-19 00:45:00,101.99,102.03,101.97,102.02,685800000.0
2008-06-19 00:50:00,102.02,102.03,102.0,102.0,138100000.0
2008-06-19 00:55:00,101.99,102.02,101.99,101.99,585700000.0
2008-06-19 01:00:00,101.99,102.02,101.97,101.98,258900000.0
2008-06-19 01:05:00,101.98,102.0,101.97,101.985,323100000.0
2008-06-19 01:10:00,101.98,101.99,101.94,101.94,431700000.0
2008-06-19 01:15:00,101.93,101.95,101.91,101.92,812800000.0
2008-06-19 01:20:00,101.92,101.94,101.92,101.92,469900000.0
2008-06-19 01:25:00,101.92,101.93,101.91,101.92,406000000.0
2008-06-19 01:30:00,101.91,101.92,101.88,101.9,535000000.0
2008-06-19 01:35:00,101.9,101.96,101.89,101.95,653900000.0
2008-06-19 01:40:00,101.95,101.99,101.92,101.94,1295600000.0
2008-06-19 01:45:00,101.94,101.96,101.93,101.95,257100000.0
2008-06-19 01:50:00,101.955,102.0,101.955,101.99,532600000.0
2008-06-19 01:55:00,101.99,102.01,101.94,101.95,917400000.0
2008-06-19 02:00:00,101.95,101.98,101.88,101.91,1789900000.0
2008-06-19 02:05:00,101.91,101.93,101.89,101.9,1789999999.0
2008-06-19 02:10:00,101.9,101.92,101.85,101.87,1519400000.0
2008-06-19 02:15:00,101.87,101.9,101.82,101.86,1753600000.0
2008-06-19 02:20:00,101.86,101.895,101.85,101.86,854600000.0
2008-06-19 02:25:00,101.86,101.925,101.85,101.9,919100000.0
2008-06-19 02:30:00,101.9,101.91,101.77,101.77,1845700000.0
2008-06-19 02:35:00,101.77,101.85,101.75,101.8,681700000.0
2008-06-19 02:40:00,101.8,101.84,101.765,101.78,1647700000.0
2008-06-19 02:45:00,101.78,101.82,101.74,101.8,715700000.0
2008-06-19 02:50:00,101.8,101.86,101.78,101.85,1949200000.0
2008-06-19 02:55:00,101.86,101.92,101.86,101.915,1965400000.0
2008-06-19 03:00:00,101.91,101.92,101.84,101.86,1591300000.0
2008-06-19 03:05:00,101.86,101.91,101.835,101.89,1533600000.0
2008-06-19 03:10:00,101.89,101.89,101.81,101.835,2188300000.0
2008-06-19 03:15:00,101.835,101.87,101.83,101.85,1112500000.0
2008-06-19 03:20:00,101.85,101.86,101.835,101.86,470300000.0
2008-06-19 03:25:00,101.86,101.9,101.85,101.87,643900000.0
2008-06-19 03:30:00,101.87,101.89,101.86,101.87,600600000.0
2008-06-19 03:35:00,101.875,101.88,101.85,101.86,817700001.0
2008-06-19 03:40:00,101.85,101.86,101.82,101.82,1153900000.0
2008-06-19 03:45:00,101.82,101.89,101.82,101.88,1188700000.0
2008-06-19 03:50:00,101.885,101.92,101.885,101.9,784000000.0
2008-06-19 03:55:00,101.905,101.905,101.85,101.86,1021100000.0
2008-06-19 04:00:00,101.86,101.9,101.85,101.88,829299999.0
2008-06-19 04:05:00,101.875,101.89,101.84,101.89,1179400000.0
2008-06-19 04:10:00,101.89,101.89,101.86,101.87,394000000.0
2008-06-19 04:15:00,101.855,101.905,101.855,101.89,324700000.0
2008-06-19 04:20:00,101.89,101.89,101.85,101.86,480700000.0
2008-06-19 04:25:00,101.86,101.88,101.845,101.87,759400000.0
2008-06-19 04:30:00,101.87,101.87,101.82,101.85,1721100000.0
2008-06-19 04:35:00,101.85,101.91,101.85,101.91,826700000.0
2008-06-19 04:40:00,101.91,101.93,101.89,101.9,515200000.0
2008-06-19 04:45:00,101.9,101.9,101.88,101.89,486100000.0
2008-06-19 04:50:00,101.89,101.93,101.89,101.92,547400000.0
2008-06-19 04:55:00,101.92,101.92,101.9,101.91,344200000.0
2008-06-19 05:00:00,101.91,101.92,101.9,101.9,859000000.0
2008-06-19 05:05:00,101.9,101.93,101.89,101.9,1183400001.0
2008-06-19 05:10:00,101.9,101.91,101.89,101.89,743900000.0
2008-06-19 05:15:00,101.89,101.915,101.885,101.915,465200000.0
2008-06-19 05:20:00,101.915,101.935,101.9,101.935,533300000.0
2008-06-19 05:25:00,101.935,101.935,101.9,101.93,405800000.0
2008-06-19 05:30:00,101.93,101.95,101.92,101.95,319200000.0
2008-06-19 05:35:00,101.95,101.99,101.94,101.96,1068799999.0
2008-06-19 05:40:00,101.96,101.99,101.95,101.96,1067600000.0
2008-06-19 05:45:00,101.96,101.97,101.905,101.96,657300000.0
2008-06-19 05:50:00,101.96,101.98,101.94,101.95,1348500000.0
2008-06-19 05:55:00,101.95,101.97,101.935,101.95,833900000.0
2008-06-19 06:00:00,101.95,101.97,101.9,101.95,868800000.0
2008-06-19 06:05:00,101.95,101.95,101.91,101.92,655200000.0
2008-06-19 06:10:00,101.92,101.99,101.92,101.96,795500000.0
2008-06-19 06:15:00,101.97,102.02,101.97,102.005,1419700000.0
2008-06-19 06:20:00,102.005,102.04,101.98,102.005,1609800000.0
2008-06-19 06:25:00,102.0,102.02,101.99,102.0,379300000.0
2008-06-19 06:30:00,102.0,102.01,101.97,101.97,579100000.0
2008-06-19 06:35:00,101.97,102.01,101.96,101.99,802200000.0
2008-06-19 06:40:00,101.99,102.01,101.95,101.95,1056800000.0
2008-06-19 06:45:00,101.95,101.99,101.95,101.98,461600000.0
2008-06-19 06:50:00,101.98,101.98,101.94,101.97,539600000.0
2008-06-19 06:55:00,101.965,101.99,101.96,101.99,565700000.0
2008-06-19 07:00:00,101.99,102.0,101.96,101.99,773800000.0
2008-06-19 07:05:00,101.99,102.0,101.95,101.95,770200000.0
2008-06-19 07:10:00,101.95,101.97,101.94,101.96,608400000.0
2008-06-19 07:15:00,101.97,101.99,101.95,101.965,606200000.0
2008-06-19 07:20:00,101.965,101.98,101.89,101.9,1090600000.0
2008-06-19 07:25:00,101.9,101.92,101.84,101.88,1231800000.0
2008-06-19 07:30:00,101.88,101.92,101.875,101.9,1109200000.0
2008-06-19 07:35:00,101.9,101.93,101.88,101.905,810000000.0
2008-06-19 07:40:00,101.91,101.925,101.89,101.915,740900000.0
2008-06-19 07:45:00,101.915,101.94,101.88,101.91,1543000000.0
2008-06-19 07:50:00,101.91,101.92,101.835,101.89,1123400000.0
2008-06-19 07:55:00,101.88,101.885,101.83,101.88,1365400000.0
2008-06-19 08:00:00,101.88,101.895,101.85,101.88,1328100000.0
2008-06-19 08:05:00,101.88,101.88,101.84,101.875,1414900000.0
2008-06-19 08:10:00,101.875,101.9,101.84,101.85,1586600000.0
2008-06-19 08:15:00,101.855,101.87,101.82,101.86,1215700000.0
2008-06-19 08:20:00,101.86,101.945,101.85,101.88,2467100000.0
2008-06-19 08:25:00,101.88,101.88,101.84,101.86,1108900000.0
2008-06-19 08:30:00,101.86,101.9,101.85,101.85,590200000.0
2008-06-19 08:35:00,101.85,101.91,101.83,101.87,432100000.0
2008-06-19 08:40:00,101.87,101.92,101.86,101.88,354500000.0
2008-06-19 08:45:00,101.88,101.89,101.77,101.77,670300000.0
2008-06-19 08:50:00,101.77,101.84,101.75,101.84,589700000.0
2008-06-19 08:55:00,101.84,101.87,101.82,101.84,550100000.0
2008-06-19 09:00:00,101.84,101.89,101.815,101.865,668700000.0
2008-06-19 09:05:00,101.87,101.88,101.78,101.82,856500000.0
2008-06-19 09:10:00,101.82,101.9,101.79,101.895,865400000.0
2008-06-19 09:15:00,101.9,101.91,101.85,101.89,556600000.0
2008-06-19 09:20:00,101.89,101.94,101.84,101.87,733300000.0
2008-06-19 09:25:00,101.875,101.9,101.8,101.83,566400000.0
2008-06-19 09:30:00,101.83,101.88,101.8,101.84,764400000.0
2008-06-19 09:35:00,101.84,101.88,101.81,101.85,911000000.0
2008-06-19 09:40:00,101.85,101.92,101.83,101.9,1039000000.0
2008-06-19 09:45:00,101.9,101.95,101.84,101.9,1070600000.0
2008-06-19 09:50:00,101.91,101.92,101.81,101.81,590200000.0
2008-06-19 09:55:00,101.82,101.85,101.78,101.81,1109000000.0
2008-06-19 10:00:00,101.8,101.81,101.74,101.8,916800000.0
2008-06-19 10:05:00,101.8,101.8,101.74,101.76,1232600000.0
2008-06-19 10:10:00,101.76,101.88,101.75,101.85,885900000.0
2008-06-19 10:15:00,101.85,101.86,101.77,101.81,732300000.0
2008-06-19 10:20:00,101.81,101.87,101.8,101.87,437600000.0
2008-06-19 10:25:00,101.87,101.93,101.87,101.9,427800000.0
2008-06-19 10:30:00,101.9,102.0,101.865,101.92,1292200000.0
2008-06-19 10:35:00,101.93,101.99,101.89,101.94,1169500000.0
2008-06-19 10:40:00,101.94,102.025,101.94,101.99,879400000.0
2008-06-19 10:45:00,101.99,102.05,101.98,102.01,775700000.0
2008-06-19 10:50:00,102.01,102.07,101.995,102.02,1092500000.0
2008-06-19 10:55:00,102.025,102.03,101.97,101.98,575900000.0
2008-06-19 11:00:00,101.975,102.05,101.965,102.0,806900000.0
2008-06-19 11:05:00,102.0,102.01,101.965,101.975,511100000.0
2008-06-19 11:10:00,101.97,102.005,101.93,102.0,715600000.0
2008-06-19 11:15:00,102.0,102.06,101.99,102.02,734700000.0
2008-06-19 11:20:00,102.03,102.09,102.02,102.03,700300000.0
2008-06-19 11:25:00,102.03,102.03,101.98,102.01,594200000.0
2008-06-19 11:30:00,102.01,102.04,101.99,102.02,611200000.0
2008-06-19 11:35:00,102.025,102.03,101.955,102.005,599400000.0
2008-06-19 11:40:00,102.005,102.03,101.99,102.015,557900000.0
2008-06-19 11:45:00,102.02,102.05,102.0,102.02,515400000.0
2008-06-19 11:50:00,102.02,102.04,102.0,102.0,479800000.0
2008-06-19 11:55:00,102.0,102.0,101.95,102.0,417200000.0
2008-06-19 12:00:00,102.0,102.01,101.92,101.94,419200000.0
2008-06-19 12:05:00,101.94,101.98,101.94,101.94,516800000.0
2008-06-19 12:10:00,101.94,102.0,101.94,102.0,511700000.0
2008-06-19 12:15:00,102.0,102.03,102.0,102.0,648200000.0
2008-06-19 12:20:00,102.0,102.02,101.98,101.99,442200000.0
2008-06-19 12:25:00,101.99,101.99,101.935,101.97,914900000.0
2008-06-19 12:30:00,101.97,101.99,101.91,101.94,768200000.0
2008-06-19 12:35:00,101.94,101.97,101.89,101.95,557900000.0
2008-06-19 12:40:00,101.95,102.005,101.92,102.005,501000000.0
2008-06-19 12:45:00,102.005,102.03,101.99,102.01,376400000.0
2008-06-19 12:50:00,102.01,102.06,102.0,102.05,497100000.0
2008-06-19 12:55:00,102.06,102.095,102.035,102.065,524300000.0
2008-06-19 13:00:00,102.05,102.1,102.05,102.055,294900000.0
2008-06-19 13:05:00,102.055,102.11,102.02,102.05,660100000.0
2008-06-19 13:10:00,102.05,102.11,102.05,102.06,530300000.0
2008-06-19 13:15:00,102.06,102.08,102.0,102.07,450000000.0
2008-06-19 13:20:00,102.07,102.08,102.01,102.08,753800000.0
2008-06-19 13:25:00,102.08,102.1,102.05,102.09,479800000.0
2008-06-19 13:30:00,102.09,102.13,102.04,102.05,626800000.0
2008-06-19 13:35:00,102.05,102.06,102.0,102.06,417600000.0
2008-06-19 13:40:00,102.06,102.11,102.03,102.11,593000000.0
2008-06-19 13:45:00,102.11,102.2,102.09,102.18,862700000.0
2008-06-19 13:50:00,102.18,102.24,102.17,102.21,727700000.0
2008-06-19 13:55:00,102.21,102.21,102.155,102.16,477300000.0
2008-06-19 14:00:00,102.16,102.17,102.12,102.14,599200000.0
2008-06-19 14:05:00,102.15,102.18,102.13,102.155,481400000.0
2008-06-19 14:10:00,102.155,102.18,102.12,102.13,551600000.0
2008-06-19 14:15:00,102.13,102.17,102.12,102.14,524500000.0
2008-06-19 14:20:00,102.14,102.2,102.12,102.13,703000000.0
2008-06-19 14:25:00,102.13,102.2,102.13,102.16,783900000.0
2008-06-19 14:30:00,102.15,102.255,102.105,102.245,1020600000.0
2008-06-19 14:35:00,102.245,102.325,102.2,102.29,1085700000.0
2008-06-19 14:40:00,102.29,102.36,102.275,102.32,899800000.0
2008-06-19 14:45:00,102.32,102.325,102.26,102.295,1062500000.0
2008-06-19 14:50:00,102.3,102.3,102.25,102.27,627800000.0
2008-06-19 14:55:00,102.275,102.275,102.19,102.22,347700000.0
2008-06-19 15:00:00,102.22,102.27,102.215,102.26,743700000.0
2008-06-19 15:05:00,102.26,102.33,102.255,102.315,731900000.0
2008-06-19 15:10:00,102.315,102.32,102.275,102.285,494500000.0
2008-06-19 15:15:00,102.285,102.33,102.275,102.32,482500000.0
2008-06-19 15:20:00,102.32,102.34,102.295,102.335,497000000.0
2008-06-19 15:25:00,102.335,102.35,102.265,102.27,451100000.0
2008-06-19 15:30:00,102.27,102.35,102.27,102.315,915200000.0
2008-06-19 15:35:00,102.29,102.34,102.255,102.285,860600000.0
2008-06-19 15:40:00,102.285,102.305,102.23,102.285,680700000.0
2008-06-19 15:45:00,102.285,102.29,102.22,102.265,615900000.0
2008-06-19 15:50:00,102.27,102.28,102.21,102.28,493800000.0
2008-06-19 15:55:00,102.29,102.31,102.255,102.285,503600000.0
2008-06-19 16:00:00,102.285,102.29,102.175,102.25,1000300000.0
2008-06-19 16:05:00,102.25,102.27,102.22,102.255,661600000.0
2008-06-19 16:10:00,102.24,102.29,102.22,102.24,924500000.0
2008-06-19 16:15:00,102.24,102.26,102.2,102.225,425100000.0
2008-06-19 16:20:00,102.225,102.35,102.225,102.32,657100000.0
2008-06-19 16:25:00,102.32,102.33,102.285,102.295,367000000.0
2008-06-19 16:30:00,102.3,102.36,102.28,102.345,506200000.0
2008-06-19 16:35:00,102.345,102.41,102.32,102.375,477800000.0
2008-06-19 16:40:00,102.375,102.44,102.375,102.425,383200000.0
2008-06-19 16:45:00,102.425,102.44,102.365,102.375,454600000.0
2008-06-19 16:50:00,102.375,102.49,102.375,102.475,702500000.0
2008-06-19 16:55:00,102.475,102.52,102.475,102.485,465900000.0
2008-06-19 17:00:00,102.485,102.57,102.485,102.56,704100000.0
2008-06-19 17:05:00,102.56,102.58,102.52,102.535,449000000.0
2008-06-19 17:10:00,102.535,102.535,102.49,102.515,659600000.0
2008-06-19 17:15:00,102.515,102.56,102.505,102.505,578100000.0
2008-06-19 17:20:00,102.505,102.53,102.445,102.445,394800000.0
2008-06-19 17:25:00,102.445,102.49,102.4,102.49,591100000.0
2008-06-19 17:30:00,102.49,102.51,102.46,102.495,433100000.0
2008-06-19 17:35:00,102.495,102.52,102.465,102.465,304400000.0
2008-06-19 17:40:00,102.465,102.47,102.415,102.42,345700000.0
2008-06-19 17:45:00,102.42,102.5,102.42,102.485,463300000.0
2008-06-19 17:50:00,102.485,102.53,102.485,102.52,661000000.0
2008-06-19 17:55:00,102.52,102.55,102.515,102.54,437700000.0
2008-06-19 18:00:00,102.54,102.57,102.49,102.55,491400000.0
2008-06-19 18:05:00,102.545,102.6,102.54,102.565,426200000.0
2008-06-19 18:10:00,102.56,102.59,102.53,102.555,536600000.0
2008-06-19 18:15:00,102.555,102.59,102.535,102.565,477500000.0
2008-06-19 18:20:00,102.565,102.59,102.53,102.58,519300000.0
2008-06-19 18:25:00,102.58,102.59,102.53,102.545,541600000.0
2008-06-19 18:30:00,102.55,102.57,102.545,102.57,358400000.0
2008-06-19 18:35:00,102.57,102.57,102.54,102.565,187200000.0
2008-06-19 18:40:00,102.565,102.58,102.535,102.57,337800000.0
2008-06-19 18:45:00,102.57,102.59,102.535,102.54,474000000.0
2008-06-19 18:50:00,102.54,102.58,102.515,102.565,479200000.0
2008-06-19 18:55:00,102.565,102.565,102.485,102.5,317700000.0
2008-06-19 19:00:00,102.5,102.51,102.47,102.51,435500000.0
2008-06-19 19:05:00,102.515,102.52,102.505,102.52,432700000.0
2008-06-19 19:10:00,102.52,102.68,102.52,102.67,666200000.0
2008-06-19 19:15:00,102.67,102.7,102.635,102.64,396300000.0
2008-06-19 19:20:00,102.635,102.69,102.605,102.69,329000000.0
2008-06-19 19:25:00,102.69,102.71,102.64,102.665,318200000.0
2008-06-19 19:30:00,102.665,102.7,102.62,102.69,230700000.0
2008-06-19 19:35:00,102.69,102.71,102.63,102.63,273400000.0
2008-06-19 19:40:00,102.63,102.66,102.625,102.645,198900000.0
2008-06-19 19:45:00,102.645,102.66,102.61,102.625,252300000.0
2008-06-19 19:50:00,102.625,102.68,102.625,102.665,296200000.0
2008-06-19 19:55:00,102.665,102.67,102.635,102.64,200500000.0
2008-06-19 20:00:00,102.64,102.66,102.61,102.65,258300000.0
2008-06-19 20:05:00,102.65,102.65,102.645,102.645,108000000.0
2008-06-19 20:10:00,102.645,102.67,102.645,102.66,201700000.0
2008-06-19 20:15:00,102.66,102.67,102.655,102.655,101000000.0
2008-06-19 20:20:00,102.65,102.665,102.64,102.655,130600000.0
2008-06-19 20:25:00,102.65,102.71,102.65,102.695,507300000.0
2008-06-19 20:30:00,102.7,102.77,102.695,102.77,575400000.0
2008-06-19 20:35:00,102.77,102.78,102.715,102.76,272400000.0
2008-06-19 20:40:00,102.76,102.77,102.72,102.77,335100000.0
2008-06-19 20:45:00,102.77,102.77,102.68,102.7,464200000.0
2008-06-19 20:50:00,102.7,102.76,102.685,102.745,409100000.0
2008-06-19 20:55:00,102.745,102.75,102.68,102.71,285900000.0
2008-06-19 21:00:00,102.71,102.73,102.675,102.71,275800000.0
2008-06-19 21:05:00,102.71,102.74,102.705,102.725,239000000.0
2008-06-19 21:10:00,102.725,102.725,102.68,102.71,130100000.0
2008-06-19 21:15:00,102.71,102.71,102.66,102.685,149100000.0
2008-06-19 21:20:00,102.69,102.7,102.68,102.695,112400000.0
2008-06-19 21:25:00,102.695,102.7,102.665,102.695,96400000.0
2008-06-19 21:30:00,102.695,102.72,102.68,102.71,139000000.0
2008-06-19 21:35:00,102.71,102.73,102.68,102.715,213100000.0
2008-06-19 21:40:00,102.715,102.75,102.715,102.745,187100000.0
2008-06-19 21:45:00,102.745,102.75,102.71,102.725,152600000.0
2008-06-19 21:50:00,102.725,102.725,102.7,102.72,97600000.0
2008-06-19 21:55:00,102.715,102.76,102.71,102.745,207200000.0
2008-06-19 22:00:00,102.745,102.77,102.745,102.755,177000000.0
2008-06-19 22:05:00,102.755,102.755,102.715,102.715,108200000.0
2008-06-19 22:10:00,102.683,102.72,102.67,102.69,287300000.0
2008-06-19 22:15:00,102.685,102.71,102.685,102.695,98600000.0
2008-06-19 22:20:00,102.695,102.73,102.695,102.72,114200000.0
2008-06-19 22:25:00,102.72,102.76,102.715,102.745,97900000.0
2008-06-19 22:30:00,102.74,102.76,102.74,102.745,83400000.0
2008-06-19 22:35:00,102.745,102.75,102.7,102.715,124100000.0
2008-06-19 22:40:00,102.715,102.72,102.68,102.69,88400000.0
2008-06-19 22:45:00,102.7,102.71,102.67,102.7,78800000.0
2008-06-19 22:50:00,102.7,102.71,102.66,102.69,113500000.0
2008-06-19 22:55:00,102.69,102.72,102.675,102.715,154200000.0
2008-06-19 23:00:00,102.71,102.75,102.69,102.725,63200000.0
2008-06-19 23:05:00,102.725,102.725,102.67,102.7,328200000.0
2008-06-19 23:10:00,102.7,102.72,102.655,102.685,230200000.0
2008-06-19 23:15:00,102.685,102.72,102.655,102.66,133300000.0
2008-06-19 23:20:00,102.66,102.69,102.64,102.66,192600000.0
2008-06-19 23:25:00,102.66,102.7,102.63,102.63,164200000.0
2008-06-19 23:30:00,102.63,102.63,102.56,102.6,232600000.0
2008-06-19 23:35:00,102.6,102.61,102.55,102.56,84100000.0
2008-06-19 23:40:00,102.55,102.57,102.54,102.55,107600000.0
2008-06-19 23:45:00,102.55,102.55,102.51,102.545,97000000.0
2008-06-19 23:50:00,102.545,102.55,102.51,102.55,116300000.0
2008-06-19 23:55:00,102.54,102.55,102.525,102.525,207500000.0
2008-06-20 00:00:00,102.53,102.55,102.52,102.55,119600000.0
2008-06-20 00:05:00,102.55,102.55,102.51,102.52,47800000.0
2008-06-20 00:10:00,102.55,102.55,102.48,102.51,170100000.0
2008-06-20 00:15:00,102.51,102.53,102.505,102.52,121400000.0
2008-06-20 00:20:00,102.53,102.53,102.455,102.47,152400000.0
2008-06-20 00:25:00,102.46,102.46,102.363,102.455,845500000.0
2008-06-20 00:30:00,102.455,102.455,102.41,102.455,174300000.0
2008-06-20 00:35:00,102.455,102.455,102.4,102.435,528400000.0
2008-06-20 00:40:00,102.435,102.45,102.435,102.435,297700000.0
2008-06-20 00:45:00,102.435,102.46,102.435,102.45,324799999.0
2008-06-20 00:50:00,102.45,102.46,102.445,102.45,132200000.0
2008-06-20 00:55:00,102.45,102.46,102.445,102.46,112500000.0
2008-06-20 01:00:00,102.46,102.49,102.46,102.48,678700001.0
2008-06-20 01:05:00,102.48,102.52,102.48,102.52,726300000.0
2008-06-20 01:10:00,102.52,102.55,102.51,102.535,1039399999.0
2008-06-20 01:15:00,102.535,102.56,102.535,102.56,632800000.0
2008-06-20 01:20:00,102.56,102.58,102.545,102.545,179700000.0
2008-06-20 01:25:00,102.545,102.545,102.47,102.49,467900001.0
2008-06-20 01:30:00,102.49,102.52,102.485,102.52,1062099999.0
2008-06-20 01:35:00,102.515,102.53,102.515,102.525,1097899999.0
2008-06-20 01:40:00,102.525,102.56,102.525,102.54,1693199997.0
2008-06-20 01:45:00,102.54,102.63,102.535,102.61,960699997.0
2008-06-20 01:50:00,102.61,102.69,102.61,102.665,959599999.0
2008-06-20 01:55:00,102.665,102.67,102.6,102.625,554800000.0
2008-06-20 02:00:00,102.625,102.625,102.56,102.595,708499999.0
2008-06-20 02:05:00,102.595,102.595,102.5,102.52,777200001.0
2008-06-20 02:10:00,102.52,102.55,102.505,102.535,988300001.0
2008-06-20 02:15:00,102.535,102.535,102.49,102.52,361000000.0
2008-06-20 02:20:00,102.52,102.55,102.51,102.54,807300002.0
2008-06-20 02:25:00,102.54,102.54,102.47,102.5,635700000.0
2008-06-20 02:30:00,102.5,102.52,102.495,102.515,199700000.0
2008-06-20 02:35:00,102.515,102.52,102.47,102.49,503599998.0
2008-06-20 02:40:00,102.49,102.5,102.485,102.5,313800000.0
2008-06-20 02:45:00,102.5,102.53,102.495,102.52,766700001.0
2008-06-20 02:50:00,102.52,102.57,102.515,102.56,1107200000.0
2008-06-20 02:55:00,102.56,102.56,102.515,102.535,706400000.0
2008-06-20 03:00:00,102.535,102.585,102.535,102.58,820300000.0
2008-06-20 03:05:00,102.58,102.59,102.535,102.535,1141100000.0
2008-06-20 03:10:00,102.535,102.54,102.46,102.515,681199999.0
2008-06-20 03:15:00,102.49,102.515,102.475,102.5,1237900000.0
2008-06-20 03:20:00,102.5,102.52,102.48,102.515,427100000.0
2008-06-20 03:25:00,102.49,102.53,102.475,102.52,1889500001.0
2008-06-20 03:30:00,102.52,102.53,102.48,102.515,415500000.0
2008-06-20 03:35:00,102.515,102.53,102.515,102.53,274500000.0
2008-06-20 03:40:00,102.53,102.53,102.515,102.515,201800000.0
2008-06-20 03:45:00,102.515,102.55,102.515,102.53,431900000.0
2008-06-20 03:50:00,102.52,102.54,102.515,102.54,143400000.0
2008-06-20 03:55:00,102.54,102.56,102.535,102.545,636900000.0
2008-06-20 04:00:00,102.55,102.56,102.515,102.52,360000000.0
2008-06-20 04:05:00,102.52,102.545,102.52,102.525,553300000.0
2008-06-20 04:10:00,102.525,102.56,102.525,102.55,441500000.0
2008-06-20 04:15:00,102.545,102.57,102.54,102.555,326100003.0
2008-06-20 04:20:00,102.54,102.59,102.54,102.59,719200000.0
2008-06-20 04:25:00,102.59,102.59,102.56,102.56,137300000.0
2008-06-20 04:30:00,102.56,102.585,102.545,102.56,988600000.0
2008-06-20 04:35:00,102.56,102.58,102.56,102.58,864899999.0
2008-06-20 04:40:00,102.58,102.62,102.58,102.61,632900000.0
2008-06-20 04:45:00,102.605,102.63,102.605,102.615,419099999.0
2008-06-20 04:50:00,102.615,102.62,102.59,102.59,121300000.0
2008-06-20 04:55:00,102.615,102.615,102.575,102.575,208600000.0
2008-06-20 05:00:00,102.56,102.61,102.56,102.605,606900000.0
2008-06-20 05:05:00,102.605,102.61,102.565,102.57,271100000.0
2008-06-20 05:10:00,102.57,102.57,102.54,102.57,224600000.0
2008-06-20 05:15:00,102.57,102.59,102.57,102.585,249300000.0
2008-06-20 05:20:00,102.585,102.61,102.585,102.61,286600000.0
2008-06-20 05:25:00,102.61,102.62,102.6,102.62,363900000.0
2008-06-20 05:30:00,102.62,102.62,102.615,102.615,204000000.0
2008-06-20 05:35:00,102.615,102.62,102.615,102.615,70400000.0
2008-06-20 05:40:00,102.557,102.615,102.544,102.58,179700000.0
2008-06-20 05:45:00,102.58,102.58,102.51,102.535,403500000.0
2008-06-20 05:50:00,102.535,102.54,102.535,102.54,113700000.0
2008-06-20 05:55:00,102.54,102.54,102.535,102.535,90600000.0
2008-06-20 06:00:00,102.535,102.56,102.525,102.525,210300000.0
2008-06-20 06:05:00,102.52,102.6,102.52,102.595,474800000.0
2008-06-20 06:10:00,102.595,102.6,102.56,102.59,783500000.0
2008-06-20 06:15:00,102.59,102.63,102.585,102.615,781800000.0
2008-06-20 06:20:00,102.615,102.64,102.615,102.625,392299999.0
2008-06-20 06:25:00,102.625,102.63,102.625,102.625,183000000.0
2008-06-20 06:30:00,102.625,102.625,102.59,102.595,331300001.0
2008-06-20 06:35:00,102.595,102.61,102.59,102.6,333500000.0
2008-06-20 06:40:00,102.605,102.61,102.57,102.595,792900000.0
2008-06-20 06:45:00,102.595,102.62,102.57,102.58,767599999.0
2008-06-20 06:50:00,102.58,102.67,102.58,102.655,1046399998.0
2008-06-20 06:55:00,102.655,102.66,102.655,102.66,114600000.0
2008-06-20 07:00:00,102.66,102.68,102.655,102.655,941099998.0
2008-06-20 07:05:00,102.655,102.68,102.615,102.68,1079299999.0
2008-06-20 07:10:00,102.68,102.68,102.665,102.665,1617800000.0
2008-06-20 07:15:00,102.665,102.69,102.665,102.68,1648100005.0
2008-06-20 07:20:00,102.685,102.695,102.675,102.675,468000002.0
2008-06-20 07:25:00,102.675,102.71,102.675,102.7,743699999.0
2008-06-20 07:30:00,102.7,102.7,102.67,102.695,135100000.0
2008-06-20 07:35:00,102.695,102.695,102.655,102.67,556499999.0
2008-06-20 07:40:00,102.67,102.67,102.62,102.63,320300000.0
2008-06-20 07:45:00,102.63,102.655,102.625,102.655,294600000.0
2008-06-20 07:50:00,102.655,102.66,102.655,102.66,429100000.0
2008-06-20 07:55:00,102.66,102.67,102.655,102.66,582900000.0
2008-06-20 08:00:00,102.66,102.68,102.655,102.665,1668800000.0
2008-06-20 08:05:00,102.67,102.69,102.665,102.67,2727000000.0
2008-06-20 08:10:00,102.67,102.7,102.665,102.7,1559099997.0
2008-06-20 08:15:00,102.7,102.715,102.63,102.655,1153100002.0
2008-06-20 08:20:00,102.655,102.73,102.655,102.715,1494000000.0
2008-06-20 08:25:00,102.715,102.72,102.65,102.69,661300000.0
2008-06-20 08:30:00,102.69,102.72,102.69,102.71,566300000.0
2008-06-20 08:35:00,102.705,102.72,102.69,102.715,319700000.0
2008-06-20 08:40:00,102.715,102.715,102.69,102.695,253800000.0
2008-06-20 08:45:00,102.7,102.72,102.665,102.67,364200000.0
2008-06-20 08:50:00,102.67,102.71,102.655,102.655,304600000.0
2008-06-20 08:55:00,102.655,102.69,102.655,102.675,417900000.0
2008-06-20 09:00:00,102.675,102.69,102.585,102.595,786600000.0
2008-06-20 09:05:00,102.595,102.625,102.565,102.59,718300000.0
2008-06-20 09:10:00,102.59,102.63,102.585,102.615,474300000.0
2008-06-20 09:15:00,102.615,102.66,102.57,102.605,724000000.0
2008-06-20 09:20:00,102.605,102.64,102.57,102.625,964500000.0
2008-06-20 09:25:00,102.63,102.66,102.6,102.645,904300000.0
2008-06-20 09:30:00,102.645,102.645,102.59,102.6,481500000.0
2008-06-20 09:35:00,102.6,102.62,102.57,102.575,362200000.0
2008-06-20 09:40:00,102.575,102.575,102.51,102.545,474100000.0
2008-06-20 09:45:00,102.52,102.57,102.51,102.565,902000000.0
2008-06-20 09:50:00,102.565,102.71,102.555,102.7,907700000.0
2008-06-20 09:55:00,102.7,102.7,102.665,102.695,648700000.0
2008-06-20 10:00:00,102.695,102.775,102.68,102.69,747900000.0
2008-06-20 10:05:00,102.69,102.79,102.685,102.775,941000000.0
2008-06-20 10:10:00,102.775,102.775,102.72,102.745,604000000.0
2008-06-20 10:15:00,102.75,102.79,102.735,102.755,807100000.0
2008-06-20 10:20:00,102.755,102.77,102.725,102.76,797800000.0
2008-06-20 10:25:00,102.77,102.8,102.72,102.755,784200000.0
2008-06-20 10:30:00,102.755,102.79,102.725,102.745,437900000.0
2008-06-20 10:35:00,102.745,102.745,102.64,102.71,976700000.0
2008-06-20 10:40:00,102.715,102.76,102.67,102.74,826800000.0
2008-06-20 10:45:00,102.74,102.74,102.65,102.69,830900000.0
2008-06-20 10:50:00,102.69,102.73,102.69,102.7,656100000.0
2008-06-20 10:55:00,102.715,102.73,102.675,102.71,768300000.0
2008-06-20 11:00:00,102.71,102.75,102.7,102.705,402300000.0
2008-06-20 11:05:00,102.72,102.75,102.66,102.67,499400000.0
2008-06-20 11:10:00,102.67,102.69,102.575,102.61,482500000.0
2008-06-20 11:15:00,102.61,102.62,102.57,102.62,536700000.0
2008-06-20 11:20:00,102.625,102.635,102.58,102.605,486700000.0
2008-06-20 11:25:00,102.605,102.68,102.605,102.635,542200000.0
2008-06-20 11:30:00,102.635,102.74,102.635,102.71,661700000.0
2008-06-20 11:35:00,102.71,102.73,102.66,102.665,575700000.0
2008-06-20 11:40:00,102.665,102.74,102.665,102.705,919600000.0
2008-06-20 11:45:00,102.705,102.72,102.64,102.7,585700000.0
2008-06-20 11:50:00,102.7,102.73,102.655,102.71,734500000.0
2008-06-20 11:55:00,102.71,102.71,102.61,102.64,592000000.0
2008-06-20 12:00:00,102.64,102.67,102.61,102.64,1047900000.0
2008-06-20 12:05:00,102.64,102.67,102.595,102.655,826800000.0
2008-06-20 12:10:00,102.655,102.67,102.625,102.66,685100000.0
2008-06-20 12:15:00,102.66,102.69,102.635,102.635,477600000.0
2008-06-20 12:20:00,102.635,102.65,102.595,102.65,623000000.0
2008-06-20 12:25:00,102.65,102.67,102.635,102.66,530800000.0
2008-06-20 12:30:00,102.66,102.66,102.615,102.63,520300000.0
2008-06-20 12:35:00,102.63,102.69,102.59,102.67,731700000.0
2008-06-20 12:40:00,102.675,102.72,102.665,102.685,625900000.0
2008-06-20 12:45:00,102.685,102.7,102.655,102.67,383000000.0
2008-06-20 12:50:00,102.67,102.68,102.54,102.61,719100000.0
2008-06-20 12:55:00,102.61,102.66,102.58,102.62,579400000.0
2008-06-20 13:00:00,102.62,102.68,102.605,102.67,612700000.0
2008-06-20 13:05:00,102.67,102.69,102.6,102.6,679200000.0
2008-06-20 13:10:00,102.61,102.64,102.55,102.625,907800000.0
2008-06-20 13:15:00,102.625,102.625,102.545,102.575,871200000.0
2008-06-20 13:20:00,102.575,102.6,102.52,102.545,729800000.0
2008-06-20 13:25:00,102.545,102.64,102.54,102.59,1133200000.0
2008-06-20 13:30:00,102.59,102.65,102.58,102.59,860200000.0
2008-06-20 13:35:00,102.59,102.61,102.535,102.595,1004800000.0
2008-06-20 13:40:00,102.595,102.62,102.555,102.605,798700000.0
2008-06-20 13:45:00,102.61,102.67,102.57,102.655,781200000.0
2008-06-20 13:50:00,102.655,102.67,102.625,102.655,1011500000.0
2008-06-20 13:55:00,102.66,102.71,102.625,102.63,502100000.0
2008-06-20 14:00:00,102.63,102.66,102.55,102.65,918000000.0
2008-06-20 14:05:00,102.65,102.7,102.625,102.63,705500000.0
2008-06-20 14:10:00,102.63,102.66,102.61,102.635,470700000.0
2008-06-20 14:15:00,102.64,102.65,102.605,102.62,469300000.0
2008-06-20 14:20:00,102.62,102.63,102.58,102.58,682900000.0
2008-06-20 14:25:00,102.58,102.67,102.575,102.655,611500000.0
2008-06-20 14:30:00,102.655,102.7,102.64,102.685,916400000.0
2008-06-20 14:35:00,102.685,102.71,102.665,102.665,422400000.0
2008-06-20 14:40:00,102.665,102.68,102.58,102.61,514700000.0
2008-06-20 14:45:00,102.61,102.65,102.555,102.555,573000000.0
2008-06-20 14:50:00,102.555,102.59,102.545,102.545,485600000.0
2008-06-20 14:55:00,102.53,102.58,102.53,102.57,483000000.0
2008-06-20 15:00:00,102.57,102.65,102.565,102.64,889400000.0
2008-06-20 15:05:00,102.65,102.65,102.55,102.56,649000000.0
2008-06-20 15:10:00,102.56,102.725,102.53,102.715,834300000.0
2008-06-20 15:15:00,102.715,102.715,102.585,102.61,974400000.0
2008-06-20 15:20:00,102.61,102.63,102.56,102.62,716000000.0
2008-06-20 15:25:00,102.615,102.66,102.615,102.645,600500000.0
2008-06-20 15:30:00,102.645,102.66,102.545,102.565,823100000.0
2008-06-20 15:35:00,102.565,102.6,102.52,102.59,1327400000.0
2008-06-20 15:40:00,102.59,102.605,102.53,102.545,875000000.0
2008-06-20 15:45:00,102.525,102.6,102.49,102.58,835500000.0
2008-06-20 15:50:00,102.58,102.62,102.545,102.57,647600000.0
2008-06-20 15:55:00,102.57,102.57,102.5,102.52,675400000.0
2008-06-20 16:00:00,102.52,102.52,102.4,102.475,1022100000.0
2008-06-20 16:05:00,102.475,102.485,102.405,102.465,883900000.0
2008-06-20 16:10:00,102.47,102.56,102.47,102.53,709400000.0
2008-06-20 16:15:00,102.53,102.61,102.49,102.595,734200000.0
2008-06-20 16:20:00,102.6,102.63,102.56,102.6,737200000.0
2008-06-20 16:25:00,102.6,102.61,102.53,102.56,880800000.0
2008-06-20 16:30:00,102.56,102.56,102.485,102.485,607400000.0
2008-06-20 16:35:00,102.485,102.53,102.4,102.43,1129900000.0
2008-06-20 16:40:00,102.43,102.47,102.4,102.465,921300000.0
2008-06-20 16:45:00,102.465,102.53,102.465,102.485,734500000.0
2008-06-20 16:50:00,102.485,102.535,102.47,102.5,660400000.0
2008-06-20 16:55:00,102.5,102.54,102.395,102.41,797500000.0
2008-06-20 17:00:00,102.415,102.45,102.405,102.415,885900000.0
2008-06-20 17:05:00,102.42,102.44,102.395,102.395,690300000.0
2008-06-20 17:10:00,102.4,102.44,102.4,102.43,774400000.0
2008-06-20 17:15:00,102.43,102.5,102.425,102.49,615000000.0
2008-06-20 17:20:00,102.49,102.52,102.465,102.475,990200000.0
2008-06-20 17:25:00,102.48,102.49,102.425,102.455,924500000.0
2008-06-20 17:30:00,102.455,102.455,102.415,102.44,696100000.0
2008-06-20 17:35:00,102.445,102.49,102.435,102.475,606600000.0
2008-06-20 17:40:00,102.475,102.53,102.475,102.51,662800000.0
2008-06-20 17:45:00,102.51,102.55,102.44,102.44,738600000.0
2008-06-20 17:50:00,102.44,102.45,102.395,102.435,728100000.0
2008-06-20 17:55:00,102.44,102.56,102.435,102.455,1126400000.0
2008-06-20 18:00:00,102.46,102.57,102.455,102.515,1015800000.0
2008-06-20 18:05:00,102.515,102.56,102.505,102.54,802500000.0
2008-06-20 18:10:00,102.54,102.575,102.535,102.555,858100000.0
2008-06-20 18:15:00,102.555,102.56,102.515,102.525,379000000.0
2008-06-20 18:20:00,102.525,102.525,102.44,102.51,592600000.0
2008-06-20 18:25:00,102.51,102.51,102.44,102.485,538200000.0
2008-06-20 18:30:00,102.485,102.485,102.415,102.445,475200000.0
2008-06-20 18:35:00,102.445,102.5,102.415,102.415,492200000.0
2008-06-20 18:40:00,102.42,102.49,102.42,102.475,322500000.0
2008-06-20 18:45:00,102.46,102.475,102.425,102.445,505800000.0
2008-06-20 18:50:00,102.445,102.49,102.44,102.465,377500000.0
2008-06-20 18:55:00,102.465,102.48,102.44,102.47,304600000.0
2008-06-20 19:00:00,102.47,102.52,102.465,102.49,568500000.0
2008-06-20 19:05:00,102.49,102.545,102.485,102.54,504700000.0
2008-06-20 19:10:00,102.54,102.58,102.48,102.495,789500000.0
2008-06-20 19:15:00,102.495,102.525,102.475,102.495,784600000.0
2008-06-20 19:20:00,102.495,102.495,102.455,102.465,584700000.0
2008-06-20 19:25:00,102.465,102.48,102.425,102.46,600500000.0
2008-06-20 19:30:00,102.45,102.485,102.405,102.465,869700000.0
2008-06-20 19:35:00,102.46,102.465,102.375,102.4,576200000.0
2008-06-20 19:40:00,102.4,102.43,102.39,102.39,318100000.0
2008-06-20 19:45:00,102.39,102.415,102.33,102.355,423800000.0
2008-06-20 19:50:00,102.355,102.355,102.315,102.335,497500000.0
2008-06-20 19:55:00,102.335,102.39,102.315,102.315,308000000.0
2008-06-20 20:00:00,102.315,102.365,102.28,102.36,480900000.0
2008-06-20 20:05:00,102.355,102.36,102.285,102.305,865400000.0
2008-06-20 20:10:00,102.3,102.355,102.3,102.325,636300000.0
2008-06-20 20:15:00,102.325,102.37,102.315,102.33,518400000.0
2008-06-20 20:20:00,102.33,102.35,102.31,102.325,494600000.0
2008-06-20 20:25:00,102.33,102.35,102.315,102.335,424700000.0
2008-06-20 20:30:00,102.335,102.335,102.3,102.315,555300000.0
2008-06-20 20:35:00,102.325,102.33,102.225,102.25,964000000.0
2008-06-20 20:40:00,102.25,102.27,102.22,102.265,428700000.0
2008-06-20 20:45:00,102.265,102.3,102.265,102.3,367800000.0
2008-06-20 20:50:00,102.3,102.32,102.255,102.265,751400000.0
2008-06-20 20:55:00,102.265,102.275,102.19,102.205,517500000.0
2008-06-20 21:00:00,102.205,102.21,102.15,102.18,297700000.0
2008-06-20 21:05:00,102.18,102.19,102.145,102.145,370500000.0
2008-06-20 21:10:00,102.145,102.18,102.115,102.165,371900000.0
2008-06-20 21:15:00,102.165,102.26,102.165,102.185,567700000.0
2008-06-20 21:20:00,102.18,102.21,102.175,102.2,282900000.0
2008-06-20 21:25:00,102.205,102.24,102.19,102.225,381500000.0
2008-06-20 21:30:00,102.225,102.23,102.19,102.23,330500000.0
2008-06-20 21:35:00,102.23,102.285,102.23,102.275,353400000.0
2008-06-20 21:40:00,102.28,102.33,102.275,102.325,396500000.0
2008-06-20 21:45:00,102.325,102.37,102.29,102.29,440400000.0
2008-06-20 21:50:00,102.295,102.36,102.295,102.35,322300000.0
2008-06-20 21:55:00,102.35,102.375,102.315,102.325,530300000.0
2008-06-20 22:00:00,102.325,102.335,102.3,102.325,202500000.0
2008-06-20 22:05:00,102.325,102.33,102.275,102.275,143500000.0
2008-06-20 22:10:00,102.275,102.325,102.265,102.315,228700000.0
2008-06-20 22:15:00,102.315,102.315,102.25,102.265,46300000.0
2008-06-20 22:20:00,102.275,102.275,102.255,102.26,57600000.0
2008-06-20 22:25:00,102.265,102.31,102.255,102.265,175200000.0
2008-06-20 22:30:00,102.265,102.335,102.265,102.33,94300000.0
2008-06-20 22:35:00,102.33,102.34,102.23,102.265,341700000.0
2008-06-20 22:40:00,102.265,102.265,102.21,102.22,171800000.0
2008-06-20 22:45:00,102.23,102.28,102.22,102.27,195700000.0
2008-06-20 22:50:00,102.27,102.28,102.265,102.27,179300000.0
2008-06-20 22:55:00,102.27,102.31,102.265,102.31,246400000.0
2008-06-22 23:00:00,102.296,102.296,102.118,102.161,870200000.0
2008-06-22 23:05:00,102.176,102.19,102.119,102.151,1108000000.0
2008-06-22 23:10:00,102.131,102.189,102.109,102.135,1762700000.0
2008-06-22 23:15:00,102.17,102.18,102.155,102.17,1027200022.0
2008-06-22 23:20:00,102.18,102.19,102.15,102.17,444800008.0
2008-06-22 23:25:00,102.17,102.19,102.095,102.15,1289300011.0
2008-06-22 23:30:00,102.135,102.18,102.135,102.18,264000010.0
2008-06-22 23:35:00,102.165,102.24,102.165,102.22,470000011.0
2008-06-22 23:40:00,102.2,102.23,102.2,102.22,92400003.0
2008-06-22 23:45:00,102.22,102.22,102.13,102.17,1123200041.0
2008-06-22 23:50:00,102.17,102.17,102.12,102.15,870200014.0
2008-06-22 23:55:00,102.15,102.185,102.12,102.155,858600013.0
2008-06-23 00:00:00,102.18,102.32,102.16,102.295,3668400012.0
2008-06-23 00:05:00,102.295,102.3,102.26,102.295,54000000.0
2008-06-23 00:10:00,102.295,102.31,102.244,102.31,593000000.0
2008-06-23 00:15:00,102.31,102.4,102.295,102.4,1128400000.0
2008-06-23 00:20:00,102.4,102.4,102.35,102.37,274700000.0
2008-06-23 00:25:00,102.365,102.41,102.31,102.365,1374200000.0
2008-06-23 00:30:00,102.37,102.38,102.365,102.37,243300000.0
2008-06-23 00:35:00,102.365,102.38,102.34,102.38,331700000.0
2008-06-23 00:40:00,102.38,102.51,102.38,102.48,2221000004.0
2008-06-23 00:45:00,102.48,102.49,102.415,102.415,810300000.0
2008-06-23 00:50:00,102.42,102.44,102.42,102.425,216000000.0
2008-06-23 00:55:00,102.425,102.425,102.35,102.425,833300000.0
2008-06-23 01:00:00,102.36,102.425,102.36,102.39,1167300000.0
2008-06-23 01:05:00,102.39,102.39,102.34,102.385,238400000.0
2008-06-23 01:10:00,102.385,102.385,102.315,102.33,809800000.0
2008-06-23 01:15:00,102.33,102.42,102.28,102.365,628000002.0
2008-06-23 01:20:00,102.365,102.4,102.305,102.39,1574800004.0
2008-06-23 01:25:00,102.39,102.44,102.39,102.44,1716700002.0
2008-06-23 01:30:00,102.44,102.46,102.425,102.46,1622300000.0
2008-06-23 01:35:00,102.46,102.52,102.44,102.505,3038800003.0
2008-06-23 01:40:00,102.51,102.51,102.455,102.47,1111200004.0
2008-06-23 01:45:00,102.47,102.54,102.465,102.54,1475100016.0
2008-06-23 01:50:00,102.53,102.69,102.53,102.6,3850500032.0
2008-06-23 01:55:00,102.6,102.62,102.485,102.49,1988400006.0
2008-06-23 02:00:00,102.49,102.55,102.49,102.535,1145600009.0
2008-06-23 02:05:00,102.535,102.58,102.485,102.55,2067800012.0
2008-06-23 02:10:00,102.55,102.55,102.535,102.55,690400005.0
2008-06-23 02:15:00,102.55,102.59,102.525,102.57,1399900021.0
2008-06-23 02:20:00,102.57,102.58,102.535,102.535,611600006.0
2008-06-23 02:25:00,102.535,102.55,102.5,102.55,1136000017.0
2008-06-23 02:30:00,102.55,102.57,102.48,102.495,1653200023.0
2008-06-23 02:35:00,102.495,102.54,102.495,102.535,751200009.0
2008-06-23 02:40:00,102.535,102.535,102.495,102.495,1395700009.0
2008-06-23 02:45:00,102.495,102.54,102.49,102.5,1296100011.0
2008-06-23 02:50:00,102.51,102.56,102.485,102.555,1881700029.0
2008-06-23 02:55:00,102.555,102.555,102.53,102.535,356800000.0
2008-06-23 03:00:00,102.535,102.535,102.48,102.48,1275800023.0
2008-06-23 03:05:00,102.48,102.5,102.46,102.495,710400007.0
2008-06-23 03:10:00,102.495,102.5,102.46,102.485,705400006.0
2008-06-23 03:15:00,102.485,102.5,102.455,102.485,1180700013.0
2008-06-23 03:20:00,102.48,102.49,102.41,102.42,816600015.0
2008-06-23 03:25:00,102.42,102.44,102.4,102.435,452700002.0
2008-06-23 03:30:00,102.435,102.47,102.39,102.465,1461500000.0
2008-06-23 03:35:00,102.465,102.465,102.425,102.425,411300003.0
2008-06-23 03:40:00,102.425,102.45,102.425,102.445,824600008.0
2008-06-23 03:45:00,102.445,102.445,102.445,102.445,91000000.0
2008-06-23 03:50:00,102.445,102.445,102.42,102.445,104600001.0
2008-06-23 03:55:00,102.445,102.45,102.43,102.45,406800000.0
2008-06-23 04:00:00,102.45,102.46,102.4,102.415,729800016.0
2008-06-23 04:05:00,102.415,102.43,102.4,102.425,259000001.0
2008-06-23 04:10:00,102.425,102.441,102.351,102.425,174200000.0
2008-06-23 04:15:00,102.42,102.425,102.42,102.425,53000000.0
2008-06-23 04:20:00,102.425,102.425,102.39,102.405,358300004.0
2008-06-23 04:25:00,102.405,102.42,102.4,102.41,265200002.0
2008-06-23 04:30:00,102.41,102.43,102.41,102.425,351600001.0
2008-06-23 04:35:00,102.425,102.46,102.42,102.46,703400005.0
2008-06-23 04:40:00,102.46,102.49,102.46,102.485,510700002.0
2008-06-23 04:45:00,102.485,102.485,102.4,102.44,319500000.0
2008-06-23 04:50:00,102.44,102.44,102.425,102.425,158299999.0
2008-06-23 04:55:00,102.43,102.48,102.425,102.47,778799994.0
2008-06-23 05:00:00,102.47,102.47,102.425,102.425,681999996.0
2008-06-23 05:05:00,102.425,102.46,102.425,102.455,765400001.0
2008-06-23 05:10:00,102.455,102.47,102.44,102.455,203000000.0
2008-06-23 05:15:00,102.44,102.46,102.43,102.46,317999999.0
2008-06-23 05:20:00,102.46,102.49,102.43,102.47,498600001.0
2008-06-23 05:25:00,102.47,102.52,102.47,102.505,569800002.0
2008-06-23 05:30:00,102.505,102.52,102.49,102.51,218400000.0
2008-06-23 05:35:00,102.51,102.52,102.5,102.505,182100000.0
2008-06-23 05:40:00,102.505,102.52,102.505,102.505,75500000.0
2008-06-23 05:45:00,102.505,102.505,102.47,102.48,779900002.0
2008-06-23 05:50:00,102.48,102.51,102.47,102.505,1213000001.0
2008-06-23 05:55:00,102.505,102.52,102.48,102.505,230700000.0
2008-06-23 06:00:00,102.505,102.58,102.49,102.55,562800000.0
2008-06-23 06:05:00,102.55,102.57,102.55,102.57,471500002.0
2008-06-23 06:10:00,102.57,102.57,102.525,102.56,462900000.0
2008-06-23 06:15:00,102.55,102.57,102.55,102.555,842599998.0
2008-06-23 06:20:00,102.555,102.62,102.55,102.595,1460599999.0
2008-06-23 06:25:00,102.595,102.61,102.56,102.595,512000000.0
2008-06-23 06:30:00,102.595,102.6,102.57,102.6,341400000.0
2008-06-23 06:35:00,102.6,102.63,102.6,102.62,850100000.0
2008-06-23 06:40:00,102.615,102.66,102.615,102.645,423899999.0
2008-06-23 06:45:00,102.645,102.645,102.6,102.62,395700000.0
2008-06-23 06:50:00,102.62,102.63,102.605,102.63,1106100000.0
2008-06-23 06:55:00,102.63,102.65,102.62,102.64,665500000.0
2008-06-23 07:00:00,102.635,102.69,102.635,102.66,2130900000.0
2008-06-23 07:05:00,102.655,102.66,102.605,102.63,834899997.0
2008-06-23 07:10:00,102.63,102.65,102.63,102.64,307800002.0
2008-06-23 07:15:00,102.64,102.68,102.64,102.67,534300012.0
2008-06-23 07:20:00,102.67,102.67,102.63,102.63,250900000.0
2008-06-23 07:25:00,102.625,102.64,102.6,102.61,1024900000.0
2008-06-23 07:30:00,102.61,102.65,102.6,102.635,505800000.0
2008-06-23 07:35:00,102.62,102.62,102.58,102.605,415300001.0
2008-06-23 07:40:00,102.61,102.67,102.595,102.6,1877200000.0
2008-06-23 07:45:00,102.6,102.61,102.54,102.54,1346800001.0
2008-06-23 07:50:00,102.54,102.59,102.51,102.525,1644700001.0
2008-06-23 07:55:00,102.525,102.56,102.5,102.535,594800000.0
2008-06-23 08:00:00,102.535,102.57,102.505,102.53,1047400001.0
2008-06-23 08:05:00,102.53,102.58,102.52,102.57,2005200001.0
2008-06-23 08:10:00,102.57,102.61,102.565,102.585,1489100000.0
2008-06-23 08:15:00,102.585,102.65,102.565,102.575,1926500001.0
2008-06-23 08:20:00,102.575,102.66,102.575,102.62,2211900000.0
2008-06-23 08:25:00,102.62,102.67,102.56,102.6,2220700003.0
2008-06-23 08:30:00,102.59,102.6,102.52,102.56,966300000.0
2008-06-23 08:35:00,102.55,102.58,102.53,102.565,815696000.0
2008-06-23 08:40:00,102.56,102.57,102.5,102.56,588560000.0
2008-06-23 08:45:00,102.56,102.57,102.53,102.555,532700000.0
2008-06-23 08:50:00,102.54,102.56,102.495,102.495,463600000.0
2008-06-23 08:55:00,102.495,102.51,102.445,102.455,785500000.0
2008-06-23 09:00:00,102.45,102.535,102.45,102.53,1521996000.0
2008-06-23 09:05:00,102.535,102.58,102.475,102.51,1304200001.0
2008-06-23 09:10:00,102.51,102.55,102.46,102.47,1484500000.0
2008-06-23 09:15:00,102.47,102.5,102.46,102.46,854800000.0
2008-06-23 09:20:00,102.46,102.5,102.45,102.49,1009100000.0
2008-06-23 09:25:00,102.49,102.54,102.46,102.475,1268400000.0
2008-06-23 09:30:00,102.475,102.5,102.46,102.49,1158400000.0
2008-06-23 09:35:00,102.485,102.52,102.445,102.52,1189400000.0
2008-06-23 09:40:00,102.52,102.54,102.455,102.46,1324900000.0
2008-06-23 09:45:00,102.46,102.54,102.45,102.475,1292300001.0
2008-06-23 09:50:00,102.475,102.52,102.45,102.505,1351400000.0
2008-06-23 09:55:00,102.505,102.51,102.44,102.49,1196500000.0
2008-06-23 10:00:00,102.49,102.54,102.43,102.435,1716800000.0
2008-06-23 10:05:00,102.435,102.48,102.4,102.46,1620600000.0
2008-06-23 10:10:00,102.46,102.53,102.35,102.42,1700800001.0
2008-06-23 10:15:00,102.42,102.47,102.395,102.43,1525400000.0
2008-06-23 10:20:00,102.43,102.51,102.41,102.48,2088100000.0
2008-06-23 10:25:00,102.48,102.54,102.425,102.525,2438900000.0
2008-06-23 10:30:00,102.525,102.55,102.5,102.55,1873200000.0
2008-06-23 10:35:00,102.55,102.67,102.52,102.67,2272900000.0
2008-06-23 10:40:00,102.66,102.67,102.6,102.64,1072800000.0
2008-06-23 10:45:00,102.64,102.65,102.57,102.6,1560700000.0
2008-06-23 10:50:00,102.6,102.61,102.52,102.545,1278600000.0
2008-06-23 10:55:00,102.545,102.59,102.545,102.59,1511900000.0
2008-06-23 11:00:00,102.59,102.61,102.46,102.5,1942500000.0
2008-06-23 11:05:00,102.5,102.55,102.46,102.54,1395300000.0
2008-06-23 11:10:00,102.54,102.63,102.53,102.59,1470100000.0
2008-06-23 11:15:00,102.58,102.61,102.55,102.56,1528500000.0
2008-06-23 11:20:00,102.56,102.63,102.56,102.615,1357300000.0
2008-06-23 11:25:00,102.615,102.69,102.61,102.64,1530900000.0
2008-06-23 11:30:00,102.64,102.66,102.64,102.66,765400000.0
2008-06-23 11:35:00,102.66,102.7,102.645,102.655,1161200000.0
2008-06-23 11:40:00,102.655,102.68,102.61,102.62,1721100000.0
2008-06-23 11:45:00,102.635,102.635,102.53,102.56,1503100000.0
2008-06-23 11:50:00,102.555,102.59,102.5,102.52,1184300000.0
2008-06-23 11:55:00,102.52,102.54,102.48,102.54,1032300000.0
2008-06-23 12:00:00,102.54,102.56,102.48,102.515,1109400000.0
2008-06-23 12:05:00,102.52,102.52,102.47,102.495,944000000.0
2008-06-23 12:10:00,102.495,102.51,102.47,102.495,372600000.0
2008-06-23 12:15:00,102.495,102.51,102.455,102.46,842600000.0
2008-06-23 12:20:00,102.46,102.54,102.46,102.53,729200000.0
2008-06-23 12:25:00,102.53,102.54,102.48,102.485,265100000.0
2008-06-23 12:30:00,102.485,102.5,102.485,102.5,564600000.0
2008-06-23 12:35:00,102.5,102.5,102.43,102.43,859200000.0
2008-06-23 12:40:00,102.455,102.49,102.455,102.48,522300000.0
2008-06-23 12:45:00,102.48,102.48,102.43,102.48,533100000.0
2008-06-23 12:50:00,102.48,102.49,102.465,102.49,406100000.0
2008-06-23 12:55:00,102.485,102.49,102.45,102.48,467500000.0
2008-06-23 13:00:00,102.475,102.48,102.41,102.44,756600000.0
2008-06-23 13:05:00,102.44,102.47,102.435,102.455,939600000.0
2008-06-23 13:10:00,102.455,102.47,102.42,102.455,1097200000.0
2008-06-23 13:15:00,102.46,102.49,102.45,102.49,826600000.0
2008-06-23 13:20:00,102.49,102.49,102.41,102.435,615100000.0
2008-06-23 13:25:00,102.435,102.44,102.4,102.4,868800000.0
2008-06-23 13:30:00,102.41,102.5,102.4,102.47,1401900000.0
2008-06-23 13:35:00,102.465,102.56,102.445,102.525,1746600000.0
2008-06-23 13:40:00,102.53,102.54,102.485,102.49,524200000.0
2008-06-23 13:45:00,102.49,102.54,102.485,102.53,976900000.0
2008-06-23 13:50:00,102.53,102.69,102.53,102.59,1456500000.0
2008-06-23 13:55:00,102.6,102.64,102.595,102.63,1296400000.0
2008-06-23 14:00:00,102.64,102.68,102.635,102.65,974000000.0
2008-06-23 14:05:00,102.635,102.72,102.635,102.7,2061500000.0
2008-06-23 14:10:00,102.7,102.71,102.65,102.69,1120500000.0
2008-06-23 14:15:00,102.68,102.73,102.675,102.69,1057300003.0
2008-06-23 14:20:00,102.705,102.74,102.635,102.64,1732500000.0
2008-06-23 14:25:00,102.64,102.65,102.595,102.65,1343600000.0
2008-06-23 14:30:00,102.65,102.68,102.55,102.565,1590800000.0
2008-06-23 14:35:00,102.565,102.63,102.54,102.55,1839300000.0
2008-06-23 14:40:00,102.55,102.6,102.495,102.59,1872900000.0
2008-06-23 14:45:00,102.59,102.625,102.48,102.57,2118500000.0
2008-06-23 14:50:00,102.57,102.59,102.55,102.575,612000000.0
2008-06-23 14:55:00,102.575,102.62,102.55,102.62,1649900000.0
2008-06-23 15:00:00,102.62,102.65,102.495,102.51,1557300000.0
2008-06-23 15:05:00,102.51,102.59,102.48,102.575,1523900000.0
2008-06-23 15:10:00,102.56,102.6,102.51,102.525,1057100000.0
2008-06-23 15:15:00,102.525,102.55,102.49,102.51,1341000000.0
2008-06-23 15:20:00,102.51,102.54,102.47,102.5,886800000.0
2008-06-23 15:25:00,102.495,102.54,102.495,102.525,611800000.0
2008-06-23 15:30:00,102.525,102.53,102.46,102.49,1161100000.0
2008-06-23 15:35:00,102.48,102.51,102.45,102.485,1100000000.0
2008-06-23 15:40:00,102.485,102.52,102.45,102.485,1707500000.0
2008-06-23 15:45:00,102.485,102.51,102.45,102.5,1159600000.0
2008-06-23 15:50:00,102.5,102.53,102.46,102.505,1228400000.0
2008-06-23 15:55:00,102.505,102.52,102.46,102.52,800500000.0
2008-06-23 16:00:00,102.52,102.54,102.48,102.51,782300000.0
2008-06-23 16:05:00,102.51,102.51,102.425,102.47,1730400000.0
2008-06-23 16:10:00,102.47,102.53,102.47,102.515,875800000.0
2008-06-23 16:15:00,102.52,102.56,102.515,102.545,952600000.0
2008-06-23 16:20:00,102.545,102.56,102.505,102.52,808400000.0
2008-06-23 16:25:00,102.52,102.52,102.47,102.47,1228600000.0
2008-06-23 16:30:00,102.47,102.58,102.47,102.565,1197800000.0
2008-06-23 16:35:00,102.56,102.58,102.53,102.555,920400000.0
2008-06-23 16:40:00,102.555,102.57,102.53,102.54,1025500000.0
2008-06-23 16:45:00,102.53,102.61,102.52,102.535,1233900000.0
2008-06-23 16:50:00,102.54,102.55,102.5,102.515,1166500002.0
2008-06-23 16:55:00,102.515,102.6,102.515,102.53,904000000.0
2008-06-23 17:00:00,102.53,102.57,102.51,102.51,1363500000.0
2008-06-23 17:05:00,102.51,102.53,102.47,102.5,1178800000.0
2008-06-23 17:10:00,102.5,102.52,102.47,102.495,1233800000.0
2008-06-23 17:15:00,102.495,102.52,102.46,102.485,1503300000.0
2008-06-23 17:20:00,102.485,102.54,102.46,102.53,1852800000.0
2008-06-23 17:25:00,102.53,102.58,102.51,102.55,1407900000.0
2008-06-23 17:30:00,102.55,102.57,102.5,102.555,1258100000.0
2008-06-23 17:35:00,102.555,102.6,102.52,102.585,1236300000.0
2008-06-23 17:40:00,102.585,102.6,102.54,102.55,1237600000.0
2008-06-23 17:45:00,102.55,102.55,102.51,102.52,1036600000.0
2008-06-23 17:50:00,102.52,102.6,102.51,102.535,1623500000.0
2008-06-23 17:55:00,102.535,102.57,102.535,102.56,1015800000.0
2008-06-23 18:00:00,102.56,102.56,102.5,102.53,1096800000.0
2008-06-23 18:05:00,102.52,102.57,102.495,102.545,997200000.0
2008-06-23 18:10:00,102.545,102.56,102.51,102.56,840300000.0
2008-06-23 18:15:00,102.55,102.61,102.545,102.595,1068700000.0
2008-06-23 18:20:00,102.595,102.63,102.595,102.615,493900000.0
2008-06-23 18:25:00,102.615,102.64,102.6,102.625,1026500000.0
2008-06-23 18:30:00,102.625,102.67,102.61,102.65,940800000.0
2008-06-23 18:35:00,102.65,102.66,102.645,102.66,701100000.0
2008-06-23 18:40:00,102.66,102.69,102.64,102.69,911300000.0
2008-06-23 18:45:00,102.69,102.71,102.66,102.7,958500000.0
2008-06-23 18:50:00,102.7,102.71,102.66,102.71,929900000.0
2008-06-23 18:55:00,102.71,102.71,102.67,102.7,967400000.0
2008-06-23 19:00:00,102.7,102.7,102.64,102.665,951500000.0
2008-06-23 19:05:00,102.665,102.67,102.63,102.655,655700000.0
2008-06-23 19:10:00,102.655,102.67,102.63,102.66,470500000.0
2008-06-23 19:15:00,102.66,102.69,102.65,102.65,561800000.0
2008-06-23 19:20:00,102.665,102.71,102.66,102.68,816900000.0
2008-06-23 19:25:00,102.68,102.7,102.66,102.675,476400000.0
2008-06-23 19:30:00,102.675,102.69,102.66,102.69,244900000.0
2008-06-23 19:35:00,102.69,102.72,102.68,102.71,704000000.0
2008-06-23 19:40:00,102.71,102.71,102.665,102.67,571200000.0
2008-06-23 19:45:00,102.67,102.69,102.65,102.68,843800000.0
2008-06-23 19:50:00,102.68,102.7,102.68,102.7,758300000.0
2008-06-23 19:55:00,102.7,102.71,102.67,102.685,985500000.0
2008-06-23 20:00:00,102.685,102.71,102.66,102.68,894100000.0
2008-06-23 20:05:00,102.69,102.71,102.67,102.68,616100000.0
2008-06-23 20:10:00,102.68,102.7,102.675,102.675,444700000.0
2008-06-23 20:15:00,102.675,102.69,102.63,102.67,948700000.0
2008-06-23 20:20:00,102.67,102.68,102.63,102.64,821000000.0
2008-06-23 20:25:00,102.64,102.67,102.62,102.63,733400000.0
2008-06-23 20:30:00,102.63,102.64,102.625,102.625,532200000.0
2008-06-23 20:35:00,102.625,102.63,102.61,102.625,235300000.0
2008-06-23 20:40:00,102.625,102.63,102.61,102.61,146700000.0
2008-06-23 20:45:00,102.61,102.61,102.59,102.6,617200000.0
2008-06-23 20:50:00,102.6,102.62,102.555,102.56,558600000.0
2008-06-23 20:55:00,102.56,102.58,102.52,102.54,848600000.0
2008-06-23 21:00:00,102.53,102.55,102.505,102.52,654900000.0
2008-06-23 21:05:00,102.525,102.55,102.52,102.54,1151400000.0
2008-06-23 21:10:00,102.54,102.6,102.54,102.6,981100000.0
2008-06-23 21:15:00,102.6,102.62,102.57,102.595,449500000.0
2008-06-23 21:20:00,102.595,102.62,102.57,102.595,627900000.0
2008-06-23 21:25:00,102.58,102.61,102.58,102.61,275300000.0
2008-06-23 21:30:00,102.61,102.61,102.595,102.595,356000000.0
2008-06-23 21:35:00,102.6,102.61,102.59,102.6,240600000.0
2008-06-23 21:40:00,102.6,102.63,102.6,102.615,302300000.0
2008-06-23 21:45:00,102.615,102.62,102.59,102.59,524000000.0
2008-06-23 21:50:00,102.59,102.6,102.57,102.585,392900000.0
2008-06-23 21:55:00,102.585,102.59,102.56,102.59,471300000.0
2008-06-23 22:00:00,102.59,102.6,102.56,102.56,518700000.0
2008-06-23 22:05:00,102.56,102.61,102.56,102.585,266000000.0
2008-06-23 22:10:00,102.585,102.61,102.585,102.61,459300000.0
2008-06-23 22:15:00,102.61,102.63,102.61,102.62,269200000.0
2008-06-23 22:20:00,102.62,102.66,102.62,102.65,608200000.0
2008-06-23 22:25:00,102.65,102.65,102.61,102.64,757800000.0
2008-06-23 22:30:00,102.64,102.65,102.61,102.65,491300000.0
2008-06-23 22:35:00,102.65,102.7,102.64,102.685,499200000.0
2008-06-23 22:40:00,102.685,102.7,102.67,102.69,222700000.0
2008-06-23 22:45:00,102.69,102.69,102.65,102.68,476300000.0
2008-06-23 22:50:00,102.68,102.71,102.68,102.695,298600000.0
2008-06-23 22:55:00,102.695,102.715,102.69,102.715,231400000.0
2008-06-23 23:00:00,102.72,102.72,102.61,102.64,480400000.0
2008-06-23 23:05:00,102.63,102.695,102.61,102.62,261500000.0
2008-06-23 23:10:00,102.63,102.69,102.63,102.685,46700000.0
2008-06-23 23:15:00,102.65,102.685,102.64,102.685,53900000.0
2008-06-23 23:20:00,102.68,102.69,102.65,102.67,99500000.0
2008-06-23 23:25:00,102.69,102.69,102.64,102.675,68600000.0
2008-06-23 23:30:00,102.675,102.68,102.66,102.675,41600000.0
2008-06-23 23:35:00,102.675,102.68,102.63,102.66,142400000.0
2008-06-23 23:40:00,102.65,102.66,102.595,102.623,362800000.0
2008-06-23 23:45:00,102.64,102.65,102.63,102.63,141200000.0
2008-06-23 23:50:00,102.64,102.654,102.623,102.653,210300000.0
2008-06-23 23:55:00,102.64,102.64,102.6,102.625,144300000.0
2008-06-24 00:00:00,102.625,102.64,102.565,102.61,447500000.0
2008-06-24 00:05:00,102.61,102.61,102.58,102.59,123000000.0
2008-06-24 00:10:00,102.595,102.595,102.522,102.54,592200002.0
2008-06-24 00:15:00,102.55,102.6,102.55,102.585,147100000.0
2008-06-24 00:20:00,102.585,102.6,102.57,102.585,81500000.0
2008-06-24 00:25:00,102.585,102.62,102.585,102.61,90400000.0
2008-06-24 00:30:00,102.576,102.621,102.543,102.62,392500000.0
2008-06-24 00:35:00,102.61,102.63,102.61,102.615,105400000.0
2008-06-24 00:40:00,102.615,102.63,102.615,102.615,116600000.0
2008-06-24 00:45:00,102.6,102.63,102.6,102.63,100800000.0
2008-06-24 00:50:00,102.62,102.66,102.615,102.645,300700000.0
2008-06-24 00:55:00,102.645,102.645,102.61,102.645,78400000.0
2008-06-24 01:00:00,102.645,102.645,102.59,102.62,387900000.0
2008-06-24 01:05:00,102.62,102.63,102.62,102.62,115800000.0
2008-06-24 01:10:00,102.62,102.65,102.61,102.64,229900000.0
2008-06-24 01:15:00,102.63,102.65,102.63,102.635,215800000.0
2008-06-24 01:20:00,102.635,102.635,102.635,102.635,16000000.0
2008-06-24 01:25:00,102.635,102.635,102.635,102.635,36000000.0
2008-06-24 01:30:00,102.635,102.65,102.6,102.635,268400000.0
2008-06-24 01:35:00,102.635,102.635,102.595,102.62,281200000.0
2008-06-24 01:40:00,102.62,102.63,102.595,102.625,280500000.0
2008-06-24 01:45:00,102.625,102.64,102.625,102.635,128800000.0
2008-06-24 01:50:00,102.635,102.72,102.635,102.715,1175000000.0
2008-06-24 01:55:00,102.715,102.715,102.675,102.68,296100000.0
2008-06-24 02:00:00,102.685,102.72,102.675,102.715,505000000.0
2008-06-24 02:05:00,102.715,102.72,102.67,102.69,384500000.0
2008-06-24 02:10:00,102.69,102.74,102.685,102.73,754100000.0
2008-06-24 02:15:00,102.73,102.76,102.725,102.755,889700000.0
2008-06-24 02:20:00,102.755,102.79,102.725,102.785,847200000.0
2008-06-24 02:25:00,102.785,102.785,102.735,102.755,677300000.0
2008-06-24 02:30:00,102.755,102.775,102.755,102.765,246800000.0
2008-06-24 02:35:00,102.765,102.775,102.765,102.765,168700000.0
2008-06-24 02:40:00,102.765,102.775,102.765,102.765,408000000.0
2008-06-24 02:45:00,102.765,102.77,102.73,102.745,623200000.0
2008-06-24 02:50:00,102.75,102.78,102.745,102.775,864300000.0
2008-06-24 02:55:00,102.78,102.81,102.77,102.785,780700000.0
2008-06-24 03:00:00,102.785,102.79,102.77,102.785,176600000.0
2008-06-24 03:05:00,102.76,102.785,102.74,102.74,753800000.0
2008-06-24 03:10:00,102.735,102.765,102.665,102.665,836000000.0
2008-06-24 03:15:00,102.665,102.7,102.665,102.695,830300000.0
2008-06-24 03:20:00,102.695,102.71,102.695,102.705,650400000.0
2008-06-24 03:25:00,102.705,102.78,102.705,102.75,972200000.0
2008-06-24 03:30:00,102.75,102.775,102.725,102.735,352300000.0
2008-06-24 03:35:00,102.735,102.735,102.675,102.715,666200000.0
2008-06-24 03:40:00,102.715,102.72,102.67,102.7,654600000.0
2008-06-24 03:45:00,102.7,102.7,102.61,102.62,805500001.0
2008-06-24 03:50:00,102.615,102.63,102.59,102.6,575300001.0
2008-06-24 03:55:00,102.6,102.64,102.6,102.625,516800000.0
2008-06-24 04:00:00,102.625,102.64,102.6,102.64,603800000.0
2008-06-24 04:05:00,102.635,102.73,102.63,102.73,880300000.0
2008-06-24 04:10:00,102.73,102.84,102.73,102.8,1511100000.0
2008-06-24 04:15:00,102.8,102.87,102.77,102.845,1652900000.0
2008-06-24 04:20:00,102.845,102.85,102.78,102.78,928400000.0
2008-06-24 04:25:00,102.79,102.87,102.79,102.865,1584900000.0
2008-06-24 04:30:00,102.865,102.89,102.84,102.855,1374900000.0
2008-06-24 04:35:00,102.855,102.855,102.815,102.825,579900000.0
2008-06-24 04:40:00,102.825,102.825,102.825,102.825,200000000.0
2008-06-24 04:45:00,102.825,102.88,102.825,102.85,847400000.0
2008-06-24 04:50:00,102.85,102.86,102.815,102.83,710600000.0
2008-06-24 04:55:00,102.855,102.855,102.81,102.845,735000000.0
2008-06-24 05:00:00,102.845,102.86,102.82,102.825,594100000.0
2008-06-24 05:05:00,102.825,102.825,102.79,102.82,560700000.0
2008-06-24 05:10:00,102.815,102.83,102.815,102.815,526200000.0
2008-06-24 05:15:00,102.815,102.86,102.815,102.845,434300000.0
2008-06-24 05:20:00,102.845,102.85,102.845,102.845,372100000.0
2008-06-24 05:25:00,102.845,102.845,102.81,102.83,495200000.0
2008-06-24 05:30:00,102.83,102.85,102.757,102.817,324699999.0
2008-06-24 05:35:00,102.797,102.85,102.776,102.85,474900001.0
2008-06-24 05:40:00,102.85,102.86,102.835,102.855,936300000.0
2008-06-24 05:45:00,102.855,102.87,102.855,102.855,237400000.0
2008-06-24 05:50:00,102.84,102.855,102.82,102.835,474700000.0
2008-06-24 05:55:00,102.835,102.885,102.835,102.885,665600000.0
2008-06-24 06:00:00,102.885,102.885,102.82,102.86,593099998.0
2008-06-24 06:05:00,102.86,102.88,102.86,102.875,318600000.0
2008-06-24 06:10:00,102.875,102.885,102.85,102.88,1355400000.0
2008-06-24 06:15:00,102.88,102.89,102.855,102.855,396799999.0
2008-06-24 06:20:00,102.865,102.9,102.855,102.89,473200000.0
2008-06-24 06:25:00,102.89,102.9,102.885,102.885,560300000.0
2008-06-24 06:30:00,102.885,102.9,102.885,102.895,180800000.0
2008-06-24 06:35:00,102.895,102.9,102.85,102.86,442500000.0
2008-06-24 06:40:00,102.86,102.865,102.83,102.85,547700000.0
2008-06-24 06:45:00,102.85,102.85,102.78,102.83,815600000.0
2008-06-24 06:50:00,102.83,102.84,102.825,102.825,628900000.0
2008-06-24 06:55:00,102.825,102.87,102.825,102.865,351100000.0
2008-06-24 07:00:00,102.865,102.895,102.865,102.895,565700000.0
2008-06-24 07:05:00,102.895,102.91,102.885,102.885,909700000.0
2008-06-24 07:10:00,102.87,102.885,102.835,102.88,422500000.0
2008-06-24 07:15:00,102.88,102.9,102.875,102.9,767300000.0
2008-06-24 07:20:00,102.9,102.9,102.885,102.89,342700000.0
2008-06-24 07:25:00,102.89,102.89,102.85,102.885,358200000.0
2008-06-24 07:30:00,102.885,102.93,102.87,102.885,973800000.0
2008-06-24 07:35:00,102.89,102.92,102.87,102.87,486100000.0
2008-06-24 07:40:00,102.87,102.9,102.84,102.88,1173900000.0
2008-06-24 07:45:00,102.88,102.91,102.875,102.91,813500000.0
2008-06-24 07:50:00,102.91,102.94,102.895,102.93,1089100000.0
2008-06-24 07:55:00,102.93,102.97,102.925,102.96,1135000000.0
2008-06-24 08:00:00,102.955,102.96,102.93,102.955,662200000.0
2008-06-24 08:05:00,102.955,103.01,102.955,102.98,1812700000.0
2008-06-24 08:10:00,102.985,103.06,102.98,103.03,2092300000.0
2008-06-24 08:15:00,103.03,103.05,102.96,102.98,961200000.0
2008-06-24 08:20:00,102.98,103.06,102.98,103.01,1636400000.0
2008-06-24 08:25:00,103.01,103.07,102.98,103.025,2058100000.0
2008-06-24 08:30:00,103.025,103.07,103.0,103.005,1466900000.0
2008-06-24 08:35:00,103.005,103.095,102.98,103.08,958600000.0
2008-06-24 08:40:00,103.08,103.15,103.075,103.14,1143000000.0
2008-06-24 08:45:00,103.14,103.16,103.07,103.14,1495600000.0
2008-06-24 08:50:00,103.14,103.14,103.09,103.11,989500000.0
2008-06-24 08:55:00,103.11,103.205,103.105,103.15,2207500000.0
2008-06-24 09:00:00,103.15,103.19,103.145,103.17,2145600000.0
2008-06-24 09:05:00,103.17,103.21,103.16,103.175,1596200000.0
2008-06-24 09:10:00,103.175,103.18,103.1,103.11,1416000000.0
2008-06-24 09:15:00,103.11,103.15,103.095,103.1,1011200000.0
2008-06-24 09:20:00,103.1,103.1,103.03,103.075,2084300000.0
2008-06-24 09:25:00,103.075,103.09,103.05,103.08,603900000.0
2008-06-24 09:30:00,103.08,103.09,103.02,103.055,1663400000.0
2008-06-24 09:35:00,103.055,103.08,103.025,103.06,2071500000.0
2008-06-24 09:40:00,103.06,103.08,103.03,103.055,2083000000.0
2008-06-24 09:45:00,103.055,103.09,103.045,103.05,1725300000.0
2008-06-24 09:50:00,103.05,103.08,103.02,103.07,1548800001.0
2008-06-24 09:55:00,103.07,103.08,102.98,103.005,1906000000.0
2008-06-24 10:00:00,103.005,103.06,103.005,103.06,2099000000.0
2008-06-24 10:05:00,103.06,103.08,103.045,103.07,1429900000.0
2008-06-24 10:10:00,103.07,103.11,103.03,103.07,1836800000.0
2008-06-24 10:15:00,103.085,103.09,103.0,103.025,1077000000.0
2008-06-24 10:20:00,103.025,103.05,103.01,103.02,995700000.0
2008-06-24 10:25:00,103.02,103.04,103.02,103.04,681500000.0
2008-06-24 10:30:00,103.04,103.06,103.005,103.025,1814300000.0
2008-06-24 10:35:00,103.025,103.05,102.99,103.035,690700000.0
2008-06-24 10:40:00,103.035,103.05,103.0,103.01,1609400000.0
2008-06-24 10:45:00,103.01,103.06,103.005,103.05,984300000.0
2008-06-24 10:50:00,103.05,103.12,103.04,103.105,2016400000.0
2008-06-24 10:55:00,103.105,103.14,103.105,103.125,1020700000.0
2008-06-24 11:00:00,103.125,103.14,103.12,103.13,365000000.0
2008-06-24 11:05:00,103.13,103.15,103.095,103.12,1070900000.0
2008-06-24 11:10:00,103.12,103.12,103.06,103.09,812200000.0
2008-06-24 11:15:00,103.09,103.12,103.07,103.075,995900000.0
2008-06-24 11:20:00,103.075,103.12,103.035,103.12,1564200000.0
2008-06-24 11:25:00,103.12,103.13,103.09,103.09,540400000.0
2008-06-24 11:30:00,103.09,103.1,103.005,103.035,1212100000.0
2008-06-24 11:35:00,103.035,103.07,103.0,103.01,1138700000.0
2008-06-24 11:40:00,103.01,103.01,102.925,102.935,1541500000.0
2008-06-24 11:45:00,102.935,102.94,102.81,102.875,1938900000.0
2008-06-24 11:50:00,102.875,102.92,102.84,102.91,1606600000.0
2008-06-24 11:55:00,102.91,103.0,102.91,102.93,1828600000.0
2008-06-24 12:00:00,102.93,102.97,102.925,102.955,1484300000.0
2008-06-24 12:05:00,102.955,102.98,102.92,102.945,1198700000.0
2008-06-24 12:10:00,102.945,103.01,102.91,102.99,1410200000.0
2008-06-24 12:15:00,102.99,102.99,102.935,102.945,1304200000.0
2008-06-24 12:20:00,102.945,102.96,102.88,102.91,1178600000.0
2008-06-24 12:25:00,102.91,102.92,102.9,102.91,639900000.0
2008-06-24 12:30:00,102.91,102.96,102.91,102.96,1053000000.0
2008-06-24 12:35:00,102.96,102.98,102.94,102.94,1365900000.0
2008-06-24 12:40:00,102.94,102.95,102.88,102.94,1029500000.0
2008-06-24 12:45:00,102.94,102.98,102.93,102.935,769000000.0
2008-06-24 12:50:00,102.935,103.01,102.935,102.96,929500000.0
2008-06-24 12:55:00,102.96,102.98,102.94,102.965,424400000.0
2008-06-24 13:00:00,102.965,102.965,102.93,102.94,863500000.0
2008-06-24 13:05:00,102.94,103.0,102.93,102.93,1217700000.0
2008-06-24 13:10:00,102.93,102.95,102.925,102.94,955800000.0
2008-06-24 13:15:00,102.94,102.95,102.87,102.895,709100000.0
2008-06-24 13:20:00,102.895,103.03,102.895,102.97,1741100000.0
2008-06-24 13:25:00,102.97,102.99,102.93,102.955,591500000.0
2008-06-24 13:30:00,102.955,102.955,102.915,102.93,900100000.0
2008-06-24 13:35:00,102.93,102.95,102.91,102.935,897100000.0
2008-06-24 13:40:00,102.935,102.935,102.87,102.905,523700000.0
2008-06-24 13:45:00,102.905,102.905,102.87,102.9,897100000.0
2008-06-24 13:50:00,102.9,102.97,102.9,102.94,1278500000.0
2008-06-24 13:55:00,102.94,103.02,102.92,102.995,806600000.0
2008-06-24 14:00:00,102.995,103.0,102.92,102.935,813800000.0
2008-06-24 14:05:00,102.935,102.98,102.93,102.955,1034600001.0
2008-06-24 14:10:00,102.955,102.97,102.895,102.9,769000000.0
2008-06-24 14:15:00,102.9,102.92,102.88,102.88,672800000.0
2008-06-24 14:20:00,102.905,102.93,102.87,102.915,1047100000.0
2008-06-24 14:25:00,102.915,102.93,102.89,102.915,600900000.0
2008-06-24 14:30:00,102.915,102.94,102.87,102.94,780900000.0
2008-06-24 14:35:00,102.94,102.94,102.895,102.94,857700000.0
2008-06-24 14:40:00,102.94,102.96,102.91,102.95,1492000000.0
2008-06-24 14:45:00,102.945,102.98,102.92,102.96,1236000000.0
2008-06-24 14:50:00,102.96,102.96,102.91,102.945,1547300000.0
2008-06-24 14:55:00,102.945,102.945,102.885,102.93,990100000.0
2008-06-24 15:00:00,102.93,103.0,102.89,102.96,1914600000.0
2008-06-24 15:05:00,102.96,103.02,102.96,103.005,1403900000.0
2008-06-24 15:10:00,102.99,103.01,102.97,102.995,1459500000.0
2008-06-24 15:15:00,102.995,102.995,102.905,102.925,931200000.0
2008-06-24 15:20:00,102.93,102.95,102.925,102.935,1892000000.0
2008-06-24 15:25:00,102.935,102.97,102.93,102.97,1115500000.0
2008-06-24 15:30:00,102.97,102.98,102.92,102.94,664400000.0
2008-06-24 15:35:00,102.935,102.97,102.92,102.96,1181599997.0
2008-06-24 15:40:00,102.96,102.97,102.93,102.96,947800000.0
2008-06-24 15:45:00,102.96,102.99,102.93,102.97,1757400000.0
2008-06-24 15:50:00,102.97,102.98,102.965,102.965,673700000.0
2008-06-24 15:55:00,102.965,102.99,102.93,102.965,1214000000.0
2008-06-24 16:00:00,102.93,102.965,102.77,102.79,2620700000.0
2008-06-24 16:05:00,102.79,102.87,102.79,102.805,2930200000.0
2008-06-24 16:10:00,102.805,102.89,102.795,102.86,1881800000.0
2008-06-24 16:15:00,102.86,102.9,102.84,102.88,1614800000.0
2008-06-24 16:20:00,102.88,102.89,102.84,102.865,1626900000.0
2008-06-24 16:25:00,102.865,102.89,102.825,102.86,2238100000.0
2008-06-24 16:30:00,102.86,102.95,102.855,102.895,2000500000.0
2008-06-24 16:35:00,102.895,102.93,102.845,102.92,2344700000.0
2008-06-24 16:40:00,102.92,102.96,102.92,102.955,2174800000.0
2008-06-24 16:45:00,102.955,103.06,102.955,103.03,2210400000.0
2008-06-24 16:50:00,103.03,103.08,103.03,103.065,1715600000.0
2008-06-24 16:55:00,103.065,103.1,103.04,103.05,1989100000.0
2008-06-24 17:00:00,103.04,103.09,103.03,103.05,3035100000.0
2008-06-24 17:05:00,103.04,103.08,103.04,103.07,878800000.0
2008-06-24 17:10:00,103.07,103.08,103.01,103.01,1028800001.0
2008-06-24 17:15:00,103.01,103.14,103.005,103.12,1748600000.0
2008-06-24 17:20:00,103.12,103.16,103.1,103.13,1503700000.0
2008-06-24 17:25:00,103.14,103.14,103.09,103.09,700300000.0
2008-06-24 17:30:00,103.09,103.09,103.025,103.085,1402700000.0
2008-06-24 17:35:00,103.085,103.12,103.075,103.105,1113800000.0
2008-06-24 17:40:00,103.105,103.15,103.08,103.08,1788700000.0
2008-06-24 17:45:00,103.08,103.12,103.075,103.12,1070299999.0
2008-06-24 17:50:00,103.12,103.16,103.11,103.15,2097000000.0
2008-06-24 17:55:00,103.15,103.18,103.14,103.165,1089900000.0
2008-06-24 18:00:00,103.165,103.27,103.14,103.245,1622400000.0
2008-06-24 18:05:00,103.245,103.29,103.205,103.26,1731300000.0
2008-06-24 18:10:00,103.26,103.32,103.24,103.24,1194400000.0
2008-06-24 18:15:00,103.265,103.27,103.21,103.27,1029700000.0
2008-06-24 18:20:00,103.27,103.27,103.215,103.225,902700000.0
2008-06-24 18:25:00,103.225,103.31,103.225,103.31,1026200000.0
2008-06-24 18:30:00,103.31,103.34,103.25,103.285,1322700000.0
2008-06-24 18:35:00,103.285,103.29,103.24,103.28,976200000.0
2008-06-24 18:40:00,103.28,103.29,103.24,103.255,818300000.0
2008-06-24 18:45:00,103.255,103.3,103.2,103.2,539700000.0
2008-06-24 18:50:00,103.2,103.27,103.2,103.245,1029200000.0
2008-06-24 18:55:00,103.245,103.27,103.19,103.215,687800000.0
2008-06-24 19:00:00,103.215,103.215,103.15,103.18,731500000.0
2008-06-24 19:05:00,103.18,103.18,103.13,103.15,786400000.0
2008-06-24 19:10:00,103.155,103.16,103.105,103.11,859800000.0
2008-06-24 19:15:00,103.11,103.13,103.09,103.13,485600000.0
2008-06-24 19:20:00,103.13,103.17,103.115,103.15,733100000.0
2008-06-24 19:25:00,103.15,103.17,103.115,103.12,720300000.0
2008-06-24 19:30:00,103.12,103.15,103.115,103.125,682000000.0
2008-06-24 19:35:00,103.125,103.15,103.1,103.11,615900000.0
2008-06-24 19:40:00,103.11,103.14,103.092,103.139,368700000.0
2008-06-24 19:45:00,103.13,103.16,103.13,103.14,530100000.0
2008-06-24 19:50:00,103.14,103.16,103.135,103.16,419700000.0
2008-06-24 19:55:00,103.16,103.17,103.13,103.16,327000000.0
2008-06-24 20:00:00,103.155,103.18,103.155,103.175,505400000.0
2008-06-24 20:05:00,103.175,103.2,103.175,103.19,448100000.0
2008-06-24 20:10:00,103.19,103.19,103.16,103.185,273600000.0
2008-06-24 20:15:00,103.17,103.185,103.155,103.155,396000000.0
2008-06-24 20:20:00,103.155,103.18,103.155,103.155,465300000.0
2008-06-24 20:25:00,103.155,103.18,103.155,103.17,317400000.0
2008-06-24 20:30:00,103.17,103.17,103.155,103.16,370600000.0
2008-06-24 20:35:00,103.16,103.18,103.155,103.155,715300000.0
2008-06-24 20:40:00,103.155,103.18,103.125,103.13,389200000.0
2008-06-24 20:45:00,103.13,103.13,103.085,103.095,732200000.0
2008-06-24 20:50:00,103.095,103.12,103.08,103.12,497700000.0
2008-06-24 20:55:00,103.12,103.16,103.1,103.125,934900000.0
2008-06-24 21:00:00,103.13,103.14,103.105,103.125,536800000.0
2008-06-24 21:05:00,103.125,103.125,103.055,103.06,524700000.0
2008-06-24 21:10:00,103.06,103.07,103.02,103.03,517900000.0
2008-06-24 21:15:00,103.03,103.08,103.015,103.05,1161800000.0
2008-06-24 21:20:00,103.04,103.06,103.03,103.04,300600000.0
2008-06-24 21:25:00,103.03,103.03,102.935,102.955,766000000.0
2008-06-24 21:30:00,102.955,103.0,102.915,102.985,911600000.0
2008-06-24 21:35:00,102.985,102.985,102.925,102.925,576200000.0
2008-06-24 21:40:00,102.925,102.94,102.885,102.93,941900000.0
2008-06-24 21:45:00,102.93,102.95,102.925,102.935,423100000.0
2008-06-24 21:50:00,102.935,102.935,102.9,102.92,373300000.0
2008-06-24 21:55:00,102.92,102.93,102.915,102.915,221400000.0
2008-06-24 22:00:00,102.915,102.92,102.875,102.905,725500000.0
2008-06-24 22:05:00,102.905,102.93,102.89,102.915,198700000.0
2008-06-24 22:10:00,102.915,102.96,102.915,102.96,331200000.0
2008-06-24 22:15:00,102.96,102.99,102.96,102.985,532100000.0
2008-06-24 22:20:00,102.985,102.99,102.92,102.945,358700000.0
2008-06-24 22:25:00,102.92,102.95,102.91,102.945,403700000.0
2008-06-24 22:30:00,102.945,102.96,102.91,102.96,169100000.0
2008-06-24 22:35:00,102.96,102.96,102.945,102.945,64400000.0
2008-06-24 22:40:00,102.95,103.0,102.95,103.0,387800000.0
2008-06-24 22:45:00,103.0,103.03,102.98,102.99,335500000.0
2008-06-24 22:50:00,102.99,103.0,102.97,102.985,136800000.0
2008-06-24 22:55:00,102.985,102.995,102.904,102.985,168200000.0
2008-06-24 23:00:00,102.985,102.99,102.92,102.98,93800000.0
2008-06-24 23:05:00,102.985,103.01,102.94,102.96,357700000.0
2008-06-24 23:10:00,102.96,103.02,102.96,103.0,373500000.0
2008-06-24 23:15:00,102.99,103.05,102.99,103.045,202700002.0
2008-06-24 23:20:00,103.045,103.06,103.02,103.06,136500000.0
2008-06-24 23:25:00,103.06,103.07,103.055,103.06,292100005.0
2008-06-24 23:30:00,103.06,103.12,103.02,103.065,459500000.0
2008-06-24 23:35:00,103.02,103.068,102.989,103.065,252900000.0
2008-06-24 23:40:00,103.065,103.071,103.004,103.065,320900001.0
2008-06-24 23:45:00,103.065,103.065,103.01,103.065,103400000.0
2008-06-24 23:50:00,103.065,103.08,102.993,103.08,308400001.0
2008-06-24 23:55:00,103.08,103.14,103.08,103.13,441800008.0
2008-06-25 00:00:00,103.13,103.13,103.01,103.03,453200003.0
2008-06-25 00:05:00,103.03,103.11,103.03,103.09,431700002.0
2008-06-25 00:10:00,103.05,103.09,103.05,103.06,415100002.0
2008-06-25 00:15:00,103.06,103.07,103.055,103.06,417500005.0
2008-06-25 00:20:00,103.06,103.06,103.03,103.03,104700000.0
2008-06-25 00:25:00,103.03,103.07,103.015,103.055,1172500003.0
2008-06-25 00:30:00,103.055,103.055,102.966,103.034,805500008.0
2008-06-25 00:35:00,103.05,103.12,103.045,103.07,861300003.0
2008-06-25 00:40:00,103.07,103.11,103.06,103.095,926500003.0
2008-06-25 00:45:00,103.095,103.11,103.07,103.105,219600000.0
2008-06-25 00:50:00,103.105,103.14,103.105,103.135,517700001.0
2008-06-25 00:55:00,103.14,103.15,103.135,103.145,588800000.0
2008-06-25 01:00:00,103.145,103.145,103.12,103.13,132600000.0
2008-06-25 01:05:00,103.145,103.15,103.11,103.15,263700003.0
2008-06-25 01:10:00,103.15,103.18,103.15,103.175,539699992.0
2008-06-25 01:15:00,103.175,103.2,103.175,103.2,615800006.0
2008-06-25 01:20:00,103.2,103.2,103.15,103.155,762700014.0
2008-06-25 01:25:00,103.155,103.18,103.155,103.165,1013500010.0
2008-06-25 01:30:00,103.165,103.165,103.13,103.14,182700000.0
2008-06-25 01:35:00,103.14,103.18,103.14,103.165,711999996.0
2008-06-25 01:40:00,103.165,103.17,103.165,103.17,189400000.0
2008-06-25 01:45:00,103.17,103.18,103.165,103.18,283300001.0
2008-06-25 01:50:00,103.18,103.19,103.165,103.19,903800016.0
2008-06-25 01:55:00,103.19,103.22,103.185,103.22,1020600010.0
2008-06-25 02:00:00,103.22,103.25,103.215,103.235,1051100004.0
2008-06-25 02:05:00,103.235,103.235,103.165,103.215,1478499999.0
2008-06-25 02:10:00,103.215,103.215,103.165,103.195,1012899999.0
2008-06-25 02:15:00,103.195,103.2,103.195,103.195,204000000.0
2008-06-25 02:20:00,103.195,103.2,103.17,103.17,294400000.0
2008-06-25 02:25:00,103.17,103.18,103.145,103.165,1866700005.0
2008-06-25 02:30:00,103.165,103.165,103.125,103.145,544800000.0
2008-06-25 02:35:00,103.145,103.145,103.105,103.13,787299999.0
2008-06-25 02:40:00,103.13,103.14,103.11,103.135,268600000.0
2008-06-25 02:45:00,103.135,103.14,103.135,103.14,853299998.0
2008-06-25 02:50:00,103.14,103.16,103.11,103.145,1053499997.0
2008-06-25 02:55:00,103.145,103.145,103.04,103.06,2313299999.0
2008-06-25 03:00:00,103.06,103.095,103.06,103.09,1288099999.0
2008-06-25 03:05:00,103.09,103.1,103.05,103.06,1001399998.0
2008-06-25 03:10:00,103.06,103.06,103.02,103.02,377000000.0
2008-06-25 03:15:00,103.02,103.035,103.02,103.025,706700000.0
2008-06-25 03:20:00,103.025,103.04,103.025,103.025,419400000.0
2008-06-25 03:25:00,103.025,103.04,103.0,103.025,543500003.0
2008-06-25 03:30:00,103.025,103.025,102.985,103.01,1337800001.0
2008-06-25 03:35:00,103.01,103.03,103.0,103.0,719399996.0
2008-06-25 03:40:00,103.0,103.03,102.99,103.025,1539200002.0
2008-06-25 03:45:00,103.025,103.03,102.99,103.02,2837500005.0
2008-06-25 03:50:00,103.02,103.06,103.015,103.045,1205899998.0
2008-06-25 03:55:00,103.045,103.05,103.045,103.045,128800000.0
2008-06-25 04:00:00,103.045,103.065,103.045,103.065,638400000.0
2008-06-25 04:05:00,103.065,103.14,103.055,103.13,2482699995.0
2008-06-25 04:10:00,103.13,103.13,103.105,103.125,367100002.0
2008-06-25 04:15:00,103.125,103.19,103.11,103.19,1445399999.0
2008-06-25 04:20:00,103.19,103.19,103.15,103.165,977300000.0
2008-06-25 04:25:00,103.165,103.165,103.125,103.13,2809199988.0
2008-06-25 04:30:00,103.13,103.145,103.13,103.145,1817899982.0
2008-06-25 04:35:00,103.145,103.145,103.13,103.145,2552399989.0
2008-06-25 04:40:00,103.145,103.182,103.093,103.16,1679599980.0
2008-06-25 04:45:00,103.16,103.175,103.16,103.16,293799999.0
2008-06-25 04:50:00,103.16,103.205,103.16,103.2,1543099993.0
2008-06-25 04:55:00,103.195,103.205,103.175,103.19,1293399993.0
2008-06-25 05:00:00,103.19,103.235,103.175,103.195,3888399965.0
2008-06-25 05:05:00,103.18,103.195,103.15,103.15,991499998.0
2008-06-25 05:10:00,103.15,103.155,103.115,103.15,1956899980.0
2008-06-25 05:15:00,103.15,103.185,103.14,103.175,1505799991.0
2008-06-25 05:20:00,103.16,103.195,103.16,103.185,1466699990.0
2008-06-25 05:25:00,103.185,103.185,103.175,103.18,923200003.0
2008-06-25 05:30:00,103.18,103.18,103.17,103.18,1080499998.0
2008-06-25 05:35:00,103.18,103.2,103.18,103.195,2135199992.0
2008-06-25 05:40:00,103.195,103.195,103.145,103.165,1684899999.0
2008-06-25 05:45:00,103.165,103.185,103.13,103.165,4359599980.0
2008-06-25 05:50:00,103.165,103.215,103.15,103.19,2876499976.0
2008-06-25 05:55:00,103.19,103.195,103.15,103.16,1839900005.0
2008-06-25 06:00:00,103.16,103.175,103.15,103.16,1233000004.0
2008-06-25 06:05:00,103.155,103.165,103.125,103.145,1983899998.0
2008-06-25 06:10:00,103.145,103.155,103.13,103.155,1172699997.0
2008-06-25 06:15:00,103.155,103.155,103.115,103.155,218899999.0
2008-06-25 06:20:00,103.155,103.155,103.08,103.095,1460099985.0
2008-06-25 06:25:00,103.095,103.12,103.041,103.115,1252200001.0
2008-06-25 06:30:00,103.115,103.14,103.11,103.135,4563199987.0
2008-06-25 06:35:00,103.135,103.155,103.13,103.145,3137700013.0
2008-06-25 06:40:00,103.145,103.155,103.13,103.13,1496499999.0
2008-06-25 06:45:00,103.155,103.155,103.095,103.125,954499997.0
2008-06-25 06:50:00,103.125,103.145,103.11,103.135,3231699991.0
2008-06-25 06:55:00,103.135,103.155,103.105,103.145,3353799977.0
2008-06-25 07:00:00,103.145,103.175,103.14,103.165,2446599984.0
2008-06-25 07:05:00,103.165,103.185,103.16,103.17,2649099997.0
2008-06-25 07:10:00,103.17,103.185,103.16,103.175,1123999999.0
2008-06-25 07:15:00,103.17,103.175,103.14,103.175,526200000.0
2008-06-25 07:20:00,103.175,103.24,103.16,103.225,1121999999.0
2008-06-25 07:25:00,103.21,103.225,103.21,103.22,1591799996.0
2008-06-25 07:30:00,103.22,103.225,103.21,103.225,972500000.0
2008-06-25 07:35:00,103.225,103.225,103.21,103.215,1797499996.0
2008-06-25 07:40:00,103.22,103.225,103.19,103.19,1019799997.0
2008-06-25 07:45:00,103.19,103.205,103.165,103.205,500199999.0
2008-06-25 07:50:00,103.17,103.205,103.15,103.16,2065999981.0
2008-06-25 07:55:00,103.165,103.175,103.16,103.175,2042199994.0
2008-06-25 08:00:00,103.175,103.185,103.12,103.155,3641599994.0
2008-06-25 08:05:00,103.155,103.175,103.08,103.105,2744999994.0
2008-06-25 08:10:00,103.105,103.165,103.1,103.165,3447399999.0
2008-06-25 08:15:00,103.165,103.175,103.12,103.13,3279299974.0
2008-06-25 08:20:00,103.13,103.155,103.13,103.145,2469899997.0
2008-06-25 08:25:00,103.145,103.145,103.13,103.14,2016400031.0
2008-06-25 08:30:00,103.14,103.145,103.09,103.11,1748900001.0
2008-06-25 08:35:00,103.11,103.145,103.1,103.135,2381399999.0
2008-06-25 08:40:00,103.135,103.145,103.11,103.13,1958600000.0
2008-06-25 08:45:00,103.13,103.135,103.09,103.11,2276999997.0
2008-06-25 08:50:00,103.11,103.125,103.075,103.105,2254500002.0
2008-06-25 08:55:00,103.1,103.115,103.075,103.09,1415700000.0
2008-06-25 09:00:00,103.085,103.145,103.055,103.11,3656699992.0
2008-06-25 09:05:00,103.11,103.125,103.055,103.08,1923600001.0
2008-06-25 09:10:00,103.08,103.115,103.075,103.105,1876900000.0
2008-06-25 09:15:00,103.105,103.145,103.1,103.135,2065600000.0
2008-06-25 09:20:00,103.135,103.135,103.09,103.105,1476800000.0
2008-06-25 09:25:00,103.105,103.165,103.065,103.165,2536800000.0
2008-06-25 09:30:00,103.165,103.185,103.14,103.175,1836299999.0
2008-06-25 09:35:00,103.175,103.215,103.16,103.16,2637500000.0
2008-06-25 09:40:00,103.16,103.255,103.16,103.24,3245000000.0
2008-06-25 09:45:00,103.24,103.275,103.185,103.205,3268400000.0
2008-06-25 09:50:00,103.205,103.215,103.155,103.17,1664900000.0
2008-06-25 09:55:00,103.17,103.22,103.13,103.185,2929200000.0
2008-06-25 10:00:00,103.185,103.245,103.14,103.235,3442000000.0
2008-06-25 10:05:00,103.195,103.24,103.185,103.23,3675200000.0
2008-06-25 10:10:00,103.23,103.28,103.215,103.265,1157900000.0
2008-06-25 10:15:00,103.265,103.265,103.22,103.235,476200000.0
2008-06-25 10:20:00,103.235,103.235,103.18,103.205,808800000.0
2008-06-25 10:25:00,103.205,103.205,103.165,103.18,647300000.0
2008-06-25 10:30:00,103.18,103.24,103.17,103.195,1338500000.0
2008-06-25 10:35:00,103.195,103.23,103.135,103.18,1359399999.0
2008-06-25 10:40:00,103.18,103.2,103.12,103.19,1515800000.0
2008-06-25 10:45:00,103.19,103.23,103.17,103.195,874900000.0
2008-06-25 10:50:00,103.195,103.23,103.16,103.2,1014600000.0
2008-06-25 10:55:00,103.2,103.24,103.19,103.2,1027300000.0
2008-06-25 11:00:00,103.2,103.21,103.14,103.16,976600000.0
2008-06-25 11:05:00,103.16,103.23,103.16,103.21,1352800000.0
2008-06-25 11:10:00,103.21,103.23,103.17,103.18,1306800000.0
2008-06-25 11:15:00,103.19,103.19,103.16,103.17,558100000.0
2008-06-25 11:20:00,103.18,103.19,103.16,103.18,812200000.0
2008-06-25 11:25:00,103.18,103.21,103.16,103.17,1020000000.0
2008-06-25 11:30:00,103.17,103.23,103.13,103.18,2079500000.0
2008-06-25 11:35:00,103.19,103.23,103.16,103.18,1650400000.0
2008-06-25 11:40:00,103.19,103.23,103.19,103.21,678600000.0
2008-06-25 11:45:00,103.21,103.21,103.19,103.2,611200000.0
2008-06-25 11:50:00,103.2,103.23,103.195,103.22,402700000.0
2008-06-25 11:55:00,103.23,103.25,103.2,103.23,637700000.0
2008-06-25 12:00:00,103.23,103.26,103.2,103.26,161300000.0
2008-06-25 12:05:00,103.26,103.26,103.22,103.25,281500000.0
2008-06-25 12:10:00,103.25,103.28,103.22,103.24,459000000.0
2008-06-25 12:15:00,103.24,103.27,103.24,103.25,560000000.0
2008-06-25 12:20:00,103.25,103.25,103.18,103.2,542400000.0
2008-06-25 12:25:00,103.2,103.23,103.17,103.18,666100000.0
2008-06-25 12:30:00,103.18,103.2,103.17,103.18,737300000.0
2008-06-25 12:35:00,103.18,103.22,103.17,103.19,831600000.0
2008-06-25 12:40:00,103.19,103.19,103.15,103.18,722600000.0
2008-06-25 12:45:00,103.18,103.2,103.15,103.15,650000000.0
2008-06-25 12:50:00,103.16,103.16,103.09,103.09,920400000.0
2008-06-25 12:55:00,103.09,103.13,103.09,103.13,1022300000.0
2008-06-25 13:00:00,103.11,103.14,103.08,103.12,926400000.0
2008-06-25 13:05:00,103.12,103.18,103.12,103.17,721100000.0
2008-06-25 13:10:00,103.18,103.21,103.15,103.16,1278000000.0
2008-06-25 13:15:00,103.16,103.2,103.15,103.2,1061700000.0
2008-06-25 13:20:00,103.2,103.21,103.16,103.2,1026200000.0
2008-06-25 13:25:00,103.2,103.22,103.17,103.19,1439100000.0
2008-06-25 13:30:00,103.19,103.23,103.17,103.18,1074300000.0
2008-06-25 13:35:00,103.18,103.18,103.13,103.17,508700000.0
2008-06-25 13:40:00,103.17,103.21,103.17,103.18,1184400000.0
2008-06-25 13:45:00,103.18,103.21,103.13,103.19,1763699999.0
2008-06-25 13:50:00,103.19,103.21,103.18,103.2,414000000.0
2008-06-25 13:55:00,103.2,103.27,103.2,103.25,1683700000.0
2008-06-25 14:00:00,103.25,103.3,103.2,103.29,1352700000.0
2008-06-25 14:05:00,103.29,103.29,103.21,103.22,1780999999.0
2008-06-25 14:10:00,103.225,103.27,103.2,103.26,1707300000.0
2008-06-25 14:15:00,103.26,103.29,103.23,103.25,1464600000.0
2008-06-25 14:20:00,103.25,103.26,103.21,103.23,1562200000.0
2008-06-25 14:25:00,103.24,103.27,103.22,103.26,956599999.0
2008-06-25 14:30:00,103.26,103.26,103.2,103.22,1536100000.0
2008-06-25 14:35:00,103.22,103.27,103.18,103.25,1934500000.0
2008-06-25 14:40:00,103.25,103.28,103.25,103.26,1062700000.0
2008-06-25 14:45:00,103.26,103.29,103.26,103.27,1543500000.0
2008-06-25 14:50:00,103.27,103.3,103.24,103.24,1334700000.0
2008-06-25 14:55:00,103.24,103.28,103.23,103.24,1590800000.0
2008-06-25 15:00:00,103.24,103.29,103.22,103.25,1977400000.0
2008-06-25 15:05:00,103.25,103.25,103.19,103.22,1381100000.0
2008-06-25 15:10:00,103.23,103.23,103.21,103.21,1422900000.0
2008-06-25 15:15:00,103.21,103.22,103.18,103.21,2327500000.0
2008-06-25 15:20:00,103.21,103.22,103.16,103.18,2159900000.0
2008-06-25 15:25:00,103.18,103.23,103.16,103.22,1610300000.0
2008-06-25 15:30:00,103.23,103.23,103.18,103.2,2261900000.0
2008-06-25 15:35:00,103.2,103.22,103.14,103.18,2220700000.0
2008-06-25 15:40:00,103.18,103.2,103.16,103.16,1066500000.0
2008-06-25 15:45:00,103.16,103.21,103.15,103.2,872300000.0
2008-06-25 15:50:00,103.195,103.23,103.195,103.23,787000000.0
2008-06-25 15:55:00,103.23,103.25,103.2,103.215,1242100000.0
2008-06-25 16:00:00,103.22,103.25,103.175,103.235,1602000000.0
2008-06-25 16:05:00,103.235,103.26,103.21,103.24,2068800000.0
2008-06-25 16:10:00,103.24,103.27,103.205,103.205,1668000000.0
2008-06-25 16:15:00,103.205,103.27,103.16,103.27,1470900000.0
2008-06-25 16:20:00,103.27,103.3,103.255,103.285,1343600000.0
2008-06-25 16:25:00,103.285,103.3,103.27,103.285,863900000.0
2008-06-25 16:30:00,103.285,103.33,103.28,103.32,1263600000.0
2008-06-25 16:35:00,103.32,103.34,103.26,103.31,2825700000.0
2008-06-25 16:40:00,103.31,103.35,103.31,103.32,2810400000.0
2008-06-25 16:45:00,103.32,103.32,103.28,103.31,2663400000.0
2008-06-25 16:50:00,103.31,103.31,103.25,103.27,3089999999.0
2008-06-25 16:55:00,103.27,103.3,103.24,103.27,3246599998.0
2008-06-25 17:00:00,103.27,103.31,103.26,103.3,2684500000.0
2008-06-25 17:05:00,103.3,103.31,103.27,103.31,2701100000.0
2008-06-25 17:10:00,103.31,103.31,103.28,103.29,1772700000.0
2008-06-25 17:15:00,103.29,103.37,103.29,103.35,1755900000.0
2008-06-25 17:20:00,103.35,103.41,103.35,103.36,2596000000.0
2008-06-25 17:25:00,103.36,103.4,103.3,103.33,2466800000.0
2008-06-25 17:30:00,103.33,103.34,103.3,103.32,2723500000.0
2008-06-25 17:35:00,103.32,103.42,103.32,103.34,2912000001.0
2008-06-25 17:40:00,103.33,103.36,103.24,103.3,3139000001.0
2008-06-25 17:45:00,103.3,103.32,103.27,103.29,1773200000.0
2008-06-25 17:50:00,103.285,103.31,103.27,103.28,945000000.0
2008-06-25 17:55:00,103.28,103.31,103.25,103.3,1488000000.0
2008-06-25 18:00:00,103.3,103.33,103.28,103.32,1085600000.0
2008-06-25 18:05:00,103.32,103.33,103.28,103.29,871700000.0
2008-06-25 18:10:00,103.29,103.31,103.24,103.25,745500000.0
2008-06-25 18:15:00,103.25,103.27,103.23,103.27,514300000.0
2008-06-25 18:20:00,103.27,103.3,103.26,103.3,781800000.0
2008-06-25 18:25:00,103.3,103.32,103.28,103.31,700200000.0
2008-06-25 18:30:00,103.31,103.33,103.3,103.31,1036200000.0
2008-06-25 18:35:00,103.31,103.32,103.29,103.3,820000000.0
2008-06-25 18:40:00,103.3,103.32,103.29,103.3,295900000.0
2008-06-25 18:45:00,103.3,103.36,103.3,103.36,920900000.0
2008-06-25 18:50:00,103.36,103.37,103.34,103.35,751800000.0
2008-06-25 18:55:00,103.35,103.37,103.34,103.35,441000000.0
2008-06-25 19:00:00,103.35,103.38,103.34,103.36,937200000.0
2008-06-25 19:05:00,103.36,103.36,103.31,103.31,800200000.0
2008-06-25 19:10:00,103.31,103.36,103.3,103.31,979700000.0
2008-06-25 19:15:00,103.315,103.34,103.3,103.33,799100000.0
2008-06-25 19:20:00,103.33,103.37,103.32,103.34,519900000.0
2008-06-25 19:25:00,103.34,103.35,103.31,103.31,708500000.0
2008-06-25 19:30:00,103.31,103.33,103.3,103.3,585900000.0
2008-06-25 19:35:00,103.3,103.34,103.3,103.32,385300000.0
2008-06-25 19:40:00,103.32,103.34,103.31,103.32,552200000.0
2008-06-25 19:45:00,103.32,103.34,103.31,103.32,295800000.0
2008-06-25 19:50:00,103.325,103.33,103.262,103.33,399700000.0
2008-06-25 19:55:00,103.33,103.38,103.31,103.35,962100000.0
2008-06-25 20:00:00,103.35,103.39,103.325,103.39,988100000.0
2008-06-25 20:05:00,103.39,103.425,103.35,103.425,1102100000.0
2008-06-25 20:10:00,103.42,103.52,103.215,103.435,1859899999.0
2008-06-25 20:15:00,103.435,103.505,103.3,103.43,1736600000.0
2008-06-25 20:20:00,103.43,103.55,103.33,103.39,3188900000.0
2008-06-25 20:25:00,103.39,103.46,103.33,103.36,3013000006.0
2008-06-25 20:30:00,103.36,103.43,103.32,103.4,3737100005.0
2008-06-25 20:35:00,103.41,103.46,103.36,103.38,3393800003.0
2008-06-25 20:40:00,103.39,103.475,103.37,103.45,4113500004.0
2008-06-25 20:45:00,103.395,103.47,103.32,103.34,2485900002.0
2008-06-25 20:50:00,103.34,103.52,103.3,103.52,2585400000.0
2008-06-25 20:55:00,103.51,103.56,103.44,103.5,2230200000.0
2008-06-25 21:00:00,103.5,103.57,103.46,103.53,1420700000.0
2008-06-25 21:05:00,103.53,103.6,103.53,103.57,1189700000.0
2008-06-25 21:10:00,103.57,103.58,103.42,103.42,1490600000.0
2008-06-25 21:15:00,103.42,103.47,103.37,103.44,834000000.0
2008-06-25 21:20:00,103.44,103.46,103.32,103.36,1451000000.0
2008-06-25 21:25:00,103.355,103.39,103.34,103.37,950100000.0
2008-06-25 21:30:00,103.37,103.39,103.35,103.36,328100000.0
2008-06-25 21:35:00,103.36,103.38,103.34,103.38,734300000.0
2008-06-25 21:40:00,103.38,103.39,103.3,103.35,876300000.0
2008-06-25 21:45:00,103.35,103.35,103.26,103.26,1128700000.0
2008-06-25 21:50:00,103.26,103.3,103.255,103.28,863200000.0
2008-06-25 21:55:00,103.28,103.33,103.28,103.33,281500000.0
2008-06-25 22:00:00,103.33,103.4,103.33,103.38,721400000.0
2008-06-25 22:05:00,103.38,103.39,103.34,103.36,639800000.0
2008-06-25 22:10:00,103.36,103.39,103.35,103.36,634500000.0
2008-06-25 22:15:00,103.365,103.39,103.34,103.37,571900000.0
2008-06-25 22:20:00,103.37,103.41,103.35,103.4,715600000.0
2008-06-25 22:25:00,103.39,103.44,103.37,103.43,824600000.0
2008-06-25 22:30:00,103.43,103.46,103.4,103.43,646000000.0
2008-06-25 22:35:00,103.43,103.5,103.43,103.47,574600000.0
2008-06-25 22:40:00,103.47,103.47,103.43,103.44,728200000.0
2008-06-25 22:45:00,103.44,103.46,103.41,103.44,538700000.0
2008-06-25 22:50:00,103.45,103.49,103.45,103.48,238400000.0
2008-06-25 22:55:00,103.48,103.52,103.46,103.47,611600000.0
2008-06-25 23:00:00,103.465,103.53,103.42,103.48,349000000.0
2008-06-25 23:05:00,103.49,103.54,103.49,103.51,142000000.0
2008-06-25 23:10:00,103.51,103.54,103.45,103.475,231600000.0
2008-06-25 23:15:00,103.475,103.51,103.47,103.49,85100000.0
2008-06-25 23:20:00,103.5,103.52,103.49,103.5,163900000.0
2008-06-25 23:25:00,103.5,103.5,103.46,103.49,285900000.0
2008-06-25 23:30:00,103.49,103.51,103.45,103.46,326300000.0
2008-06-25 23:35:00,103.49,103.49,103.42,103.42,192000000.0
2008-06-25 23:40:00,103.41,103.44,103.328,103.43,725000000.0
2008-06-25 23:45:00,103.397,103.45,103.345,103.393,633200000.0
2008-06-25 23:50:00,103.42,103.42,103.39,103.39,123500000.0
2008-06-25 23:55:00,103.38,103.42,103.35,103.4,352300002.0
2008-06-26 00:00:00,103.39,103.4,103.31,103.36,1296600024.0
2008-06-26 00:05:00,103.36,103.36,103.32,103.33,320600010.0
2008-06-26 00:10:00,103.33,103.38,103.33,103.38,574300015.0
2008-06-26 00:15:00,103.39,103.44,103.38,103.38,963200030.0
2008-06-26 00:20:00,103.38,103.415,103.362,103.4,312400010.0
2008-06-26 00:25:00,103.417,103.417,103.35,103.4,265900006.0
2008-06-26 00:30:00,103.364,103.418,103.342,103.4,787200000.0
2008-06-26 00:35:00,103.4,103.42,103.39,103.41,630400013.0
2008-06-26 00:40:00,103.41,103.44,103.39,103.39,443800002.0
2008-06-26 00:45:00,103.39,103.39,103.32,103.37,990700000.0
2008-06-26 00:50:00,103.38,103.38,103.34,103.35,872500020.0
2008-06-26 00:55:00,103.35,103.38,103.33,103.34,1881300039.0
2008-06-26 01:00:00,103.34,103.41,103.34,103.36,490499996.0
2008-06-26 01:05:00,103.36,103.39,103.36,103.39,229499997.0
2008-06-26 01:10:00,103.39,103.43,103.38,103.42,462799994.0
2008-06-26 01:15:00,103.42,103.43,103.4,103.42,644199993.0
2008-06-26 01:20:00,103.42,103.45,103.38,103.4,464499999.0
2008-06-26 01:25:00,103.4,103.44,103.37,103.42,308800000.0
2008-06-26 01:30:00,103.42,103.42,103.37,103.37,119400000.0
2008-06-26 01:35:00,103.37,103.41,103.37,103.39,128300000.0
2008-06-26 01:40:00,103.4,103.41,103.38,103.39,301500000.0
2008-06-26 01:45:00,103.4,103.41,103.38,103.4,114400000.0
2008-06-26 01:50:00,103.4,103.43,103.39,103.43,236000000.0
2008-06-26 01:55:00,103.43,103.48,103.42,103.46,452100000.0
2008-06-26 02:00:00,103.46,103.51,103.42,103.5,471400000.0
2008-06-26 02:05:00,103.5,103.51,103.45,103.46,420700000.0
2008-06-26 02:10:00,103.46,103.52,103.45,103.46,820900000.0
2008-06-26 02:15:00,103.46,103.49,103.45,103.48,339100000.0
2008-06-26 02:20:00,103.48,103.525,103.439,103.458,611700002.0
2008-06-26 02:25:00,103.51,103.55,103.495,103.5,639600000.0
2008-06-26 02:30:00,103.51,103.56,103.46,103.485,624400000.0
2008-06-26 02:35:00,103.49,103.52,103.44,103.46,1318700000.0
2008-06-26 02:40:00,103.46,103.5,103.45,103.47,731900000.0
2008-06-26 02:45:00,103.48,103.5,103.47,103.48,822300000.0
2008-06-26 02:50:00,103.48,103.56,103.47,103.53,988800000.0
2008-06-26 02:55:00,103.53,103.58,103.505,103.55,939000000.0
2008-06-26 03:00:00,103.55,103.56,103.52,103.54,456200000.0
2008-06-26 03:05:00,103.54,103.57,103.52,103.54,827600000.0
2008-06-26 03:10:00,103.54,103.58,103.54,103.58,365000000.0
2008-06-26 03:15:00,103.58,103.58,103.56,103.56,469800000.0
2008-06-26 03:20:00,103.565,103.58,103.53,103.54,630800000.0
2008-06-26 03:25:00,103.54,103.555,103.51,103.55,506300000.0
2008-06-26 03:30:00,103.55,103.55,103.51,103.53,559200000.0
2008-06-26 03:35:00,103.53,103.57,103.52,103.56,200000000.0
2008-06-26 03:40:00,103.56,103.6,103.56,103.6,378800000.0
2008-06-26 03:45:00,103.6,103.63,103.6,103.62,429100000.0
2008-06-26 03:50:00,103.62,103.63,103.6,103.63,661800000.0
2008-06-26 03:55:00,103.63,103.64,103.61,103.63,111600000.0
2008-06-26 04:00:00,103.63,103.63,103.57,103.6,338700000.0
2008-06-26 04:05:00,103.6,103.63,103.57,103.58,704000000.0
2008-06-26 04:10:00,103.58,103.61,103.58,103.61,516900000.0
2008-06-26 04:15:00,103.6,103.63,103.6,103.6,248800000.0
2008-06-26 04:20:00,103.6,103.62,103.58,103.59,264800000.0
2008-06-26 04:25:00,103.59,103.59,103.545,103.56,794400000.0
2008-06-26 04:30:00,103.56,103.565,103.55,103.55,337200000.0
2008-06-26 04:35:00,103.55,103.57,103.545,103.56,234400000.0
2008-06-26 04:40:00,103.56,103.58,103.56,103.58,247000000.0
2008-06-26 04:45:00,103.58,103.59,103.57,103.58,269900000.0
2008-06-26 04:50:00,103.58,103.61,103.575,103.61,516600000.0
2008-06-26 04:55:00,103.61,103.62,103.56,103.56,292400000.0
2008-06-26 05:00:00,103.56,103.57,103.555,103.56,219800000.0
2008-06-26 05:05:00,103.57,103.58,103.555,103.58,399300000.0
2008-06-26 05:10:00,103.58,103.59,103.52,103.55,172100000.0
2008-06-26 05:15:00,103.55,103.62,103.55,103.58,627400000.0
2008-06-26 05:20:00,103.59,103.6,103.57,103.59,284900000.0
2008-06-26 05:25:00,103.59,103.6,103.57,103.59,379600000.0
2008-06-26 05:30:00,103.59,103.6,103.512,103.55,103300000.0
2008-06-26 05:35:00,103.6,103.6,103.57,103.57,221100000.0
2008-06-26 05:40:00,103.575,103.58,103.56,103.58,317400000.0
2008-06-26 05:45:00,103.535,103.58,103.535,103.56,203700000.0
2008-06-26 05:50:00,103.565,103.58,103.56,103.57,123000000.0
2008-06-26 05:55:00,103.57,103.59,103.56,103.575,378600000.0
2008-06-26 06:00:00,103.575,103.6,103.575,103.59,133500000.0
2008-06-26 06:05:00,103.59,103.6,103.575,103.58,115400000.0
2008-06-26 06:10:00,103.58,103.6,103.575,103.575,295000000.0
2008-06-26 06:15:00,103.575,103.58,103.55,103.57,200600000.0
2008-06-26 06:20:00,103.57,103.57,103.52,103.55,164400000.0
2008-06-26 06:25:00,103.55,103.55,103.459,103.509,439000000.0
2008-06-26 06:30:00,103.52,103.53,103.475,103.48,329000000.0
2008-06-26 06:35:00,103.48,103.52,103.47,103.49,219500000.0
2008-06-26 06:40:00,103.49,103.5,103.46,103.485,366900000.0
2008-06-26 06:45:00,103.49,103.55,103.48,103.55,399700000.0
2008-06-26 06:50:00,103.55,103.56,103.54,103.54,316500000.0
2008-06-26 06:55:00,103.54,103.54,103.5,103.53,352100000.0
2008-06-26 07:00:00,103.54,103.57,103.5,103.51,503100000.0
2008-06-26 07:05:00,103.49,103.52,103.49,103.5,427000000.0
2008-06-26 07:10:00,103.5,103.51,103.48,103.495,301600000.0
2008-06-26 07:15:00,103.5,103.515,103.49,103.51,219900000.0
2008-06-26 07:20:00,103.5,103.51,103.48,103.5,291200000.0
2008-06-26 07:25:00,103.5,103.51,103.49,103.49,138800000.0
2008-06-26 07:30:00,103.49,103.52,103.475,103.52,372000000.0
2008-06-26 07:35:00,103.52,103.54,103.49,103.49,649400000.0
2008-06-26 07:40:00,103.49,103.5,103.45,103.48,705200000.0
2008-06-26 07:45:00,103.48,103.51,103.47,103.48,873200000.0
2008-06-26 07:50:00,103.48,103.53,103.48,103.52,1124800000.0
2008-06-26 07:55:00,103.52,103.58,103.51,103.58,1018400000.0
2008-06-26 08:00:00,103.58,103.58,103.54,103.54,1436200000.0
2008-06-26 08:05:00,103.54,103.57,103.53,103.55,1564700000.0
2008-06-26 08:10:00,103.55,103.61,103.54,103.59,638200000.0
2008-06-26 08:15:00,103.59,103.64,103.58,103.63,1661200000.0
2008-06-26 08:20:00,103.63,103.675,103.57,103.67,2636800000.0
2008-06-26 08:25:00,103.67,103.69,103.63,103.65,1931700000.0
2008-06-26 08:30:00,103.65,103.69,103.6,103.63,1967500000.0
2008-06-26 08:35:00,103.63,103.63,103.57,103.58,2118200000.0
2008-06-26 08:40:00,103.58,103.63,103.56,103.61,2402900000.0
2008-06-26 08:45:00,103.61,103.67,103.58,103.64,2557600000.0
2008-06-26 08:50:00,103.64,103.66,103.62,103.65,2030200000.0
2008-06-26 08:55:00,103.65,103.65,103.555,103.6,872000000.0
2008-06-26 09:00:00,103.61,103.65,103.58,103.64,1129700000.0
2008-06-26 09:05:00,103.64,103.66,103.56,103.63,1425600000.0
2008-06-26 09:10:00,103.63,103.63,103.55,103.6,1253400000.0
2008-06-26 09:15:00,103.6,103.63,103.51,103.54,1229700000.0
2008-06-26 09:20:00,103.54,103.59,103.52,103.54,859900000.0
2008-06-26 09:25:00,103.54,103.59,103.54,103.59,471500000.0
2008-06-26 09:30:00,103.58,103.63,103.57,103.6,651800000.0
2008-06-26 09:35:00,103.6,103.61,103.57,103.59,757000000.0
2008-06-26 09:40:00,103.59,103.61,103.55,103.55,588800000.0
2008-06-26 09:45:00,103.55,103.59,103.475,103.52,941600000.0
2008-06-26 09:50:00,103.52,103.6,103.5,103.56,904100000.0
2008-06-26 09:55:00,103.57,103.59,103.52,103.53,754500000.0
2008-06-26 10:00:00,103.54,103.62,103.53,103.59,867900000.0
2008-06-26 10:05:00,103.59,103.6,103.515,103.57,961600000.0
2008-06-26 10:10:00,103.57,103.58,103.46,103.52,1162400000.0
2008-06-26 10:15:00,103.52,103.54,103.45,103.49,884200000.0
2008-06-26 10:20:00,103.49,103.54,103.49,103.51,783700000.0
2008-06-26 10:25:00,103.51,103.51,103.45,103.5,732700000.0
2008-06-26 10:30:00,103.5,103.555,103.46,103.47,874800000.0
2008-06-26 10:35:00,103.48,103.52,103.46,103.46,1086100001.0
2008-06-26 10:40:00,103.46,103.47,103.43,103.455,632600000.0
2008-06-26 10:45:00,103.46,103.49,103.46,103.48,477700000.0
2008-06-26 10:50:00,103.48,103.52,103.47,103.49,844600000.0
2008-06-26 10:55:00,103.49,103.52,103.48,103.495,943000000.0
2008-06-26 11:00:00,103.5,103.51,103.44,103.46,1237800000.0
2008-06-26 11:05:00,103.46,103.53,103.43,103.5,826000000.0
2008-06-26 11:10:00,103.51,103.53,103.455,103.49,867800000.0
2008-06-26 11:15:00,103.49,103.51,103.475,103.49,362620000.0
2008-06-26 11:20:00,103.485,103.52,103.485,103.52,522700000.0
2008-06-26 11:25:00,103.52,103.54,103.49,103.5,1493000000.0
2008-06-26 11:30:00,103.495,103.51,103.465,103.48,747200000.0
2008-06-26 11:35:00,103.49,103.54,103.46,103.47,1358999999.0
2008-06-26 11:40:00,103.47,103.48,103.445,103.46,700900000.0
2008-06-26 11:45:00,103.46,103.5,103.425,103.45,1066800000.0
2008-06-26 11:50:00,103.45,103.49,103.375,103.43,1313000000.0
2008-06-26 11:55:00,103.425,103.47,103.4,103.41,979700000.0
2008-06-26 12:00:00,103.41,103.47,103.35,103.43,768000000.0
2008-06-26 12:05:00,103.43,103.45,103.405,103.43,393300000.0
2008-06-26 12:10:00,103.425,103.48,103.41,103.47,464600000.0
2008-06-26 12:15:00,103.46,103.49,103.43,103.46,731100000.0
2008-06-26 12:20:00,103.46,103.46,103.345,103.39,1357700000.0
2008-06-26 12:25:00,103.395,103.41,103.315,103.33,1131800000.0
2008-06-26 12:30:00,103.34,103.42,103.33,103.42,854700000.0
2008-06-26 12:35:00,103.42,103.46,103.37,103.375,1076600000.0
2008-06-26 12:40:00,103.385,103.42,103.37,103.405,682500000.0
2008-06-26 12:45:00,103.42,103.49,103.4,103.45,582700000.0
2008-06-26 12:50:00,103.45,103.48,103.415,103.42,1011300000.0
2008-06-26 12:55:00,103.415,103.44,103.39,103.44,589700000.0
2008-06-26 13:00:00,103.44,103.47,103.42,103.47,578800000.0
2008-06-26 13:05:00,103.47,103.5,103.45,103.48,568600000.0
2008-06-26 13:10:00,103.48,103.48,103.36,103.38,772500000.0
2008-06-26 13:15:00,103.38,103.39,103.34,103.36,715900000.0
2008-06-26 13:20:00,103.36,103.46,103.35,103.41,817300000.0
2008-06-26 13:25:00,103.405,103.45,103.39,103.41,596200000.0
2008-06-26 13:30:00,103.41,103.43,103.345,103.36,1110400000.0
2008-06-26 13:35:00,103.36,103.37,103.26,103.3,1119200000.0
2008-06-26 13:40:00,103.295,103.33,103.19,103.21,1467500002.0
2008-06-26 13:45:00,103.205,103.29,103.205,103.245,1456300000.0
2008-06-26 13:50:00,103.25,103.3,103.22,103.24,1135000000.0
2008-06-26 13:55:00,103.25,103.35,103.24,103.34,738000000.0
2008-06-26 14:00:00,103.34,103.36,103.23,103.24,962000000.0
2008-06-26 14:05:00,103.24,103.31,103.22,103.28,1041900000.0
2008-06-26 14:10:00,103.28,103.28,103.22,103.24,748700000.0
2008-06-26 14:15:00,103.24,103.27,103.23,103.23,538000000.0
2008-06-26 14:20:00,103.23,103.28,103.14,103.15,1120100000.0
2008-06-26 14:25:00,103.15,103.255,103.13,103.155,1106100000.0
2008-06-26 14:30:00,103.18,103.28,103.14,103.16,1649200000.0
2008-06-26 14:35:00,103.145,103.22,103.14,103.14,1365800000.0
2008-06-26 14:40:00,103.15,103.21,103.12,103.19,1266000000.0
2008-06-26 14:45:00,103.18,103.23,103.135,103.19,1311100000.0
2008-06-26 14:50:00,103.2,103.23,103.165,103.17,892000000.0
2008-06-26 14:55:00,103.17,103.22,103.14,103.14,1504300000.0
2008-06-26 15:00:00,103.14,103.19,103.065,103.095,2878000000.0
2008-06-26 15:05:00,103.095,103.11,103.06,103.07,1236000000.0
2008-06-26 15:10:00,103.07,103.08,103.005,103.025,1729300000.0
2008-06-26 15:15:00,103.03,103.08,103.02,103.025,1362200000.0
2008-06-26 15:20:00,103.03,103.08,103.01,103.075,1650000000.0
2008-06-26 15:25:00,103.075,103.1,103.04,103.045,2051000000.0
2008-06-26 15:30:00,103.05,103.07,102.955,103.01,1955100000.0
2008-06-26 15:35:00,103.01,103.03,102.975,102.98,1968900000.0
2008-06-26 15:40:00,102.98,103.02,102.95,102.96,2412900001.0
2008-06-26 15:45:00,102.97,103.03,102.935,103.0,2456900000.0
2008-06-26 15:50:00,102.995,103.0,102.915,102.955,2587800000.0
2008-06-26 15:55:00,102.96,102.99,102.895,102.925,1540600000.0
2008-06-26 16:00:00,102.93,102.97,102.87,102.875,1956800000.0
2008-06-26 16:05:00,102.875,102.95,102.875,102.92,2197500000.0
2008-06-26 16:10:00,102.92,103.0,102.905,102.96,2015100000.0
2008-06-26 16:15:00,102.955,102.97,102.9,102.91,2309299999.0
2008-06-26 16:20:00,102.91,102.92,102.87,102.905,2322600000.0
2008-06-26 16:25:00,102.905,102.97,102.895,102.94,1890800000.0
2008-06-26 16:30:00,102.94,102.97,102.865,102.875,2250200000.0
2008-06-26 16:35:00,102.875,102.91,102.825,102.9,2150400000.0
2008-06-26 16:40:00,102.9,102.9,102.835,102.855,2065800000.0
2008-06-26 16:45:00,102.855,102.86,102.73,102.755,2484900000.0
2008-06-26 16:50:00,102.755,102.78,102.69,102.72,1906400000.0
2008-06-26 16:55:00,102.72,102.72,102.605,102.65,1656600000.0
2008-06-26 17:00:00,102.65,102.65,102.575,102.595,1736300000.0
2008-06-26 17:05:00,102.595,102.71,102.595,102.68,1877500000.0
2008-06-26 17:10:00,102.68,102.7,102.64,102.67,1937000000.0
2008-06-26 17:15:00,102.665,102.76,102.66,102.745,1599100000.0
2008-06-26 17:20:00,102.745,102.75,102.535,102.57,2545700000.0
2008-06-26 17:25:00,102.57,102.58,102.5,102.555,2223700000.0
2008-06-26 17:30:00,102.555,102.58,102.475,102.505,2373600002.0
2008-06-26 17:35:00,102.505,102.54,102.495,102.515,1681800000.0
2008-06-26 17:40:00,102.515,102.58,102.515,102.545,1794000000.0
2008-06-26 17:45:00,102.55,102.69,102.535,102.68,1421500000.0
2008-06-26 17:50:00,102.675,102.71,102.635,102.635,2099900000.0
2008-06-26 17:55:00,102.645,102.72,102.645,102.685,2029100000.0
2008-06-26 18:00:00,102.69,102.69,102.62,102.63,671200000.0
2008-06-26 18:05:00,102.63,102.65,102.555,102.565,606700000.0
2008-06-26 18:10:00,102.57,102.63,102.515,102.54,1230400000.0
2008-06-26 18:15:00,102.53,102.58,102.52,102.55,1094100000.0
2008-06-26 18:20:00,102.55,102.59,102.52,102.575,1145900000.0
2008-06-26 18:25:00,102.59,102.6,102.535,102.54,877900000.0
2008-06-26 18:30:00,102.54,102.55,102.485,102.495,818500000.0
2008-06-26 18:35:00,102.5,102.51,102.465,102.48,956200000.0
2008-06-26 18:40:00,102.485,102.51,102.47,102.49,1066700000.0
2008-06-26 18:45:00,102.49,102.5,102.445,102.455,881200000.0
2008-06-26 18:50:00,102.455,102.46,102.255,102.3,1770900000.0
2008-06-26 18:55:00,102.31,102.32,102.2,102.215,1869899999.0
2008-06-26 19:00:00,102.215,102.26,102.175,102.22,1324200000.0
2008-06-26 19:05:00,102.21,102.22,102.165,102.2,941600000.0
2008-06-26 19:10:00,102.2,102.23,102.15,102.17,980100000.0
2008-06-26 19:15:00,102.17,102.2,102.165,102.185,747500000.0
2008-06-26 19:20:00,102.19,102.23,102.185,102.2,762000000.0
2008-06-26 19:25:00,102.2,102.21,102.14,102.15,1568800000.0
2008-06-26 19:30:00,102.145,102.16,102.1,102.11,1325600000.0
2008-06-26 19:35:00,102.11,102.15,102.07,102.12,772400000.0
2008-06-26 19:40:00,102.12,102.13,102.075,102.08,818100000.0
2008-06-26 19:45:00,102.09,102.09,101.995,102.015,1182900001.0
2008-06-26 19:50:00,102.015,102.07,102.015,102.055,397000000.0
2008-06-26 19:55:00,102.06,102.145,102.06,102.125,1326900000.0
2008-06-26 20:00:00,102.13,102.16,102.1,102.16,820600000.0
2008-06-26 20:05:00,102.15,102.19,102.135,102.175,687500000.0
2008-06-26 20:10:00,102.175,102.22,102.17,102.18,959200000.0
2008-06-26 20:15:00,102.19,102.2,102.08,102.09,898300000.0
2008-06-26 20:20:00,102.09,102.1,101.93,101.94,1326100000.0
2008-06-26 20:25:00,101.935,102.05,101.93,102.04,1457100000.0
2008-06-26 20:30:00,102.04,102.08,101.975,101.985,1451200000.0
2008-06-26 20:35:00,101.985,102.09,101.985,102.025,1085000000.0
2008-06-26 20:40:00,102.03,102.08,102.02,102.05,624600000.0
2008-06-26 20:45:00,102.05,102.06,101.975,102.01,1173200000.0
2008-06-26 20:50:00,102.01,102.08,102.01,102.04,819700000.0
2008-06-26 20:55:00,102.05,102.12,102.05,102.105,1096300000.0
2008-06-26 21:00:00,102.11,102.11,102.06,102.08,826300000.0
2008-06-26 21:05:00,102.08,102.1,102.04,102.09,1094899999.0
2008-06-26 21:10:00,102.09,102.1,102.07,102.08,544500000.0
2008-06-26 21:15:00,102.075,102.15,102.075,102.075,937500000.0
2008-06-26 21:20:00,102.075,102.19,102.07,102.13,808900000.0
2008-06-26 21:25:00,102.13,102.14,102.08,102.11,800000000.0
2008-06-26 21:30:00,102.11,102.14,102.09,102.13,476300000.0
2008-06-26 21:35:00,102.13,102.15,102.11,102.11,299600000.0
2008-06-26 21:40:00,102.11,102.12,102.08,102.08,324400000.0
2008-06-26 21:45:00,102.08,102.09,102.005,102.02,423900000.0
2008-06-26 21:50:00,102.02,102.02,101.955,101.98,545400000.0
2008-06-26 21:55:00,101.975,102.03,101.96,102.0,759000000.0
2008-06-26 22:00:00,102.0,102.07,102.0,102.06,384000000.0
2008-06-26 22:05:00,102.06,102.08,102.015,102.015,565200000.0
2008-06-26 22:10:00,102.02,102.06,102.005,102.005,776600000.0
2008-06-26 22:15:00,102.005,102.02,101.96,102.02,725700000.0
2008-06-26 22:20:00,102.02,102.02,101.945,101.97,773000000.0
2008-06-26 22:25:00,101.965,102.02,101.935,101.955,774300000.0
2008-06-26 22:30:00,101.955,101.97,101.935,101.96,237500000.0
2008-06-26 22:35:00,101.96,101.99,101.935,101.95,192700000.0
2008-06-26 22:40:00,101.95,102.04,101.94,102.025,763699999.0
2008-06-26 22:45:00,102.03,102.11,102.015,102.08,861000000.0
2008-06-26 22:50:00,102.08,102.09,102.05,102.07,537700000.0
2008-06-26 22:55:00,102.07,102.09,102.05,102.08,324900000.0
2008-06-26 23:00:00,102.08,102.09,101.99,102.02,595400000.0
2008-06-26 23:05:00,102.02,102.07,102.02,102.06,595200000.0
2008-06-26 23:10:00,102.06,102.12,102.06,102.1,815200000.0
2008-06-26 23:15:00,102.105,102.14,102.095,102.14,303000000.0
2008-06-26 23:20:00,102.13,102.16,102.11,102.16,153600000.0
2008-06-26 23:25:00,102.16,102.16,102.13,102.15,429300000.0
2008-06-26 23:30:00,102.15,102.15,102.066,102.131,340100000.0
2008-06-26 23:35:00,102.13,102.16,102.11,102.12,461800003.0
2008-06-26 23:40:00,102.12,102.15,102.11,102.15,621700010.0
2008-06-26 23:45:00,102.15,102.16,102.065,102.143,696500006.0
2008-06-26 23:50:00,102.14,102.16,102.06,102.09,378100004.0
2008-06-26 23:55:00,102.1,102.1,102.03,102.05,355700001.0
2008-06-27 00:00:00,102.06,102.1,102.03,102.07,934000007.0
2008-06-27 00:05:00,102.07,102.09,102.03,102.06,832700007.0
2008-06-27 00:10:00,102.06,102.1,102.06,102.07,848800001.0
2008-06-27 00:15:00,102.08,102.13,102.05,102.12,966500002.0
2008-06-27 00:20:00,102.12,102.21,102.12,102.19,1088800008.0
2008-06-27 00:25:00,102.19,102.22,102.18,102.22,313400002.0
2008-06-27 00:30:00,102.21,102.22,102.16,102.19,729100008.0
2008-06-27 00:35:00,102.19,102.2,102.16,102.16,409100000.0
2008-06-27 00:40:00,102.19,102.25,102.15,102.19,1771700010.0
2008-06-27 00:45:00,102.19,102.325,102.175,102.22,1422000001.0
2008-06-27 00:50:00,102.23,102.25,102.21,102.25,170800000.0
2008-06-27 00:55:00,102.25,102.26,102.17,102.2,520300000.0
2008-06-27 01:00:00,102.2,102.2,102.12,102.12,849000000.0
2008-06-27 01:05:00,102.12,102.15,102.07,102.11,893300000.0
2008-06-27 01:10:00,102.12,102.18,102.12,102.17,689400000.0
2008-06-27 01:15:00,102.17,102.18,102.13,102.16,1959100012.0
2008-06-27 01:20:00,102.16,102.17,102.06,102.08,3200800004.0
2008-06-27 01:25:00,102.08,102.11,102.005,102.02,3815899954.0
2008-06-27 01:30:00,102.025,102.03,101.9,101.91,4204600028.0
2008-06-27 01:35:00,101.91,102.0,101.91,101.99,1432700007.0
2008-06-27 01:40:00,101.99,102.15,101.98,102.13,3326900057.0
2008-06-27 01:45:00,102.13,102.15,102.07,102.1,970699994.0
2008-06-27 01:50:00,102.09,102.12,102.08,102.1,760799997.0
2008-06-27 01:55:00,102.1,102.12,102.06,102.07,1498100006.0
2008-06-27 02:00:00,102.07,102.08,101.91,101.91,860100005.0
2008-06-27 02:05:00,101.92,101.94,101.87,101.92,1466100009.0
2008-06-27 02:10:00,101.92,102.01,101.89,102.01,1327800014.0
2008-06-27 02:15:00,102.01,102.09,101.98,102.08,1812800016.0
2008-06-27 02:20:00,102.08,102.13,102.04,102.12,1568800007.0
2008-06-27 02:25:00,102.12,102.12,102.06,102.09,1093200003.0
2008-06-27 02:30:00,102.09,102.21,102.09,102.17,2002500010.0
2008-06-27 02:35:00,102.16,102.28,102.16,102.25,2565000025.0
2008-06-27 02:40:00,102.25,102.3,102.22,102.25,1690800022.0
2008-06-27 02:45:00,102.25,102.29,102.21,102.215,1248700015.0
2008-06-27 02:50:00,102.215,102.215,102.155,102.17,2021300025.0
2008-06-27 02:55:00,102.17,102.19,102.11,102.13,1449600005.0
2008-06-27 03:00:00,102.13,102.14,102.08,102.11,905800007.0
2008-06-27 03:05:00,102.11,102.14,102.09,102.11,925500014.0
2008-06-27 03:10:00,102.11,102.17,102.09,102.14,651800002.0
2008-06-27 03:15:00,102.14,102.155,102.115,102.135,2104300024.0
2008-06-27 03:20:00,102.13,102.22,102.13,102.19,813800010.0
2008-06-27 03:25:00,102.19,102.2,102.17,102.19,963999999.0
2008-06-27 03:30:00,102.19,102.25,102.19,102.22,725800010.0
2008-06-27 03:35:00,102.225,102.28,102.22,102.26,1034200005.0
2008-06-27 03:40:00,102.26,102.35,102.25,102.33,1309300009.0
2008-06-27 03:45:00,102.33,102.36,102.32,102.34,573700001.0
2008-06-27 03:50:00,102.34,102.34,102.3,102.32,360999999.0
2008-06-27 03:55:00,102.33,102.375,102.31,102.375,1015300005.0
2008-06-27 04:00:00,102.375,102.42,102.35,102.37,1434400000.0
2008-06-27 04:05:00,102.37,102.39,102.365,102.37,347400000.0
2008-06-27 04:10:00,102.37,102.37,102.32,102.33,649100000.0
2008-06-27 04:15:00,102.33,102.38,102.31,102.38,440099998.0
2008-06-27 04:20:00,102.39,102.42,102.37,102.42,873700004.0
2008-06-27 04:25:00,102.41,102.48,102.41,102.42,1382899999.0
2008-06-27 04:30:00,102.42,102.44,102.4,102.42,407900003.0
2008-06-27 04:35:00,102.43,102.43,102.395,102.4,237600000.0
2008-06-27 04:40:00,102.39,102.4,102.36,102.37,900100005.0
2008-06-27 04:45:00,102.37,102.41,102.36,102.41,475799999.0
2008-06-27 04:50:00,102.41,102.42,102.36,102.37,314900000.0
2008-06-27 04:55:00,102.37,102.4,102.37,102.39,284000001.0
2008-06-27 05:00:00,102.39,102.44,102.39,102.4,259300000.0
2008-06-27 05:05:00,102.4,102.42,102.38,102.395,508699999.0
2008-06-27 05:10:00,102.395,102.41,102.38,102.4,428500002.0
2008-06-27 05:15:00,102.4,102.41,102.39,102.41,427000000.0
2008-06-27 05:20:00,102.41,102.41,102.286,102.347,431200000.0
2008-06-27 05:25:00,102.36,102.39,102.335,102.39,647399998.0
2008-06-27 05:30:00,102.39,102.47,102.38,102.47,430799999.0
2008-06-27 05:35:00,102.465,102.47,102.43,102.44,646599999.0
2008-06-27 05:40:00,102.44,102.47,102.42,102.46,382800000.0
2008-06-27 05:45:00,102.46,102.51,102.44,102.48,1167199999.0
2008-06-27 05:50:00,102.48,102.59,102.48,102.54,1964200005.0
2008-06-27 05:55:00,102.53,102.55,102.52,102.53,849600004.0
2008-06-27 06:00:00,102.53,102.56,102.53,102.55,1540200002.0
2008-06-27 06:05:00,102.55,102.56,102.545,102.56,476799997.0
2008-06-27 06:10:00,102.56,102.63,102.56,102.59,481100000.0
2008-06-27 06:15:00,102.59,102.59,102.55,102.57,1185400004.0
2008-06-27 06:20:00,102.56,102.63,102.545,102.61,1096200002.0
2008-06-27 06:25:00,102.6,102.65,102.58,102.64,426600000.0
2008-06-27 06:30:00,102.63,102.71,102.61,102.64,1517300001.0
2008-06-27 06:35:00,102.64,102.65,102.61,102.63,1310400007.0
2008-06-27 06:40:00,102.64,102.66,102.605,102.66,234400000.0
2008-06-27 06:45:00,102.65,102.71,102.65,102.71,406100001.0
2008-06-27 06:50:00,102.71,102.72,102.68,102.7,167499999.0
2008-06-27 06:55:00,102.71,102.72,102.66,102.72,540800003.0
2008-06-27 07:00:00,102.72,102.745,102.69,102.7,1331499999.0
2008-06-27 07:05:00,102.71,102.73,102.69,102.7,1317199998.0
2008-06-27 07:10:00,102.7,102.76,102.68,102.69,890999999.0
2008-06-27 07:15:00,102.68,102.73,102.66,102.72,1894200001.0
2008-06-27 07:20:00,102.72,102.73,102.68,102.69,545200005.0
2008-06-27 07:25:00,102.69,102.73,102.67,102.72,981500001.0
2008-06-27 07:30:00,102.72,102.76,102.7,102.7,613299999.0
2008-06-27 07:35:00,102.7,102.76,102.7,102.73,1040699997.0
2008-06-27 07:40:00,102.73,102.81,102.71,102.71,968700005.0
2008-06-27 07:45:00,102.71,102.825,102.7,102.825,726100002.0
2008-06-27 07:50:00,102.82,102.85,102.77,102.78,1441166483.0
2008-06-27 07:55:00,102.78,102.82,102.77,102.8,942900000.0
2008-06-27 08:00:00,102.805,102.82,102.7,102.71,1016400009.0
2008-06-27 08:05:00,102.72,102.72,102.54,102.59,2594400003.0
2008-06-27 08:10:00,102.59,102.63,102.58,102.6,842600006.0
2008-06-27 08:15:00,102.6,102.64,102.53,102.63,1560299993.0
2008-06-27 08:20:00,102.63,102.68,102.52,102.56,3416099997.0
2008-06-27 08:25:00,102.56,102.58,102.445,102.46,3734699989.0
2008-06-27 08:30:00,102.46,102.47,102.385,102.41,2827500000.0
2008-06-27 08:35:00,102.42,102.45,102.39,102.445,1294200000.0
2008-06-27 08:40:00,102.45,102.47,102.34,102.36,1716500000.0
2008-06-27 08:45:00,102.36,102.44,102.34,102.37,1901900000.0
2008-06-27 08:50:00,102.37,102.44,102.36,102.43,2066700000.0
2008-06-27 08:55:00,102.43,102.58,102.4,102.56,2777500000.0
2008-06-27 09:00:00,102.56,102.57,102.48,102.51,1925000000.0
2008-06-27 09:05:00,102.51,102.52,102.43,102.48,1975400000.0
2008-06-27 09:10:00,102.48,102.56,102.47,102.56,1399000000.0
2008-06-27 09:15:00,102.56,102.63,102.54,102.56,1723500000.0
2008-06-27 09:20:00,102.55,102.57,102.45,102.51,1731500000.0
2008-06-27 09:25:00,102.51,102.52,102.46,102.5,1509600000.0
2008-06-27 09:30:00,102.505,102.54,102.32,102.32,2540800000.0
2008-06-27 09:35:00,102.32,102.41,102.3,102.37,2303300000.0
2008-06-27 09:40:00,102.37,102.37,102.22,102.25,2545700000.0
2008-06-27 09:45:00,102.25,102.29,102.2,102.22,2874000000.0
2008-06-27 09:50:00,102.22,102.26,102.19,102.21,2750700000.0
2008-06-27 09:55:00,102.21,102.21,102.05,102.08,2684200000.0
2008-06-27 10:00:00,102.08,102.14,102.06,102.12,2549300000.0
2008-06-27 10:05:00,102.12,102.23,102.12,102.2,1918900000.0
2008-06-27 10:10:00,102.2,102.22,102.15,102.16,1756900000.0
2008-06-27 10:15:00,102.16,102.24,102.16,102.22,2045400000.0
2008-06-27 10:20:00,102.22,102.28,102.16,102.26,2829300000.0
2008-06-27 10:25:00,102.26,102.3,102.19,102.28,3020599997.0
2008-06-27 10:30:00,102.28,102.29,102.22,102.27,2277300000.0
2008-06-27 10:35:00,102.27,102.29,102.18,102.21,2086500000.0
2008-06-27 10:40:00,102.21,102.37,102.17,102.36,2440300000.0
2008-06-27 10:45:00,102.36,102.38,102.24,102.26,2512400000.0
2008-06-27 10:50:00,102.27,102.3,102.25,102.28,2333600000.0
2008-06-27 10:55:00,102.28,102.35,102.235,102.25,2679200000.0
2008-06-27 11:00:00,102.25,102.26,102.12,102.14,3242179999.0
2008-06-27 11:05:00,102.14,102.15,102.05,102.15,2340300000.0
2008-06-27 11:10:00,102.15,102.28,102.13,102.25,2310100000.0
2008-06-27 11:15:00,102.25,102.29,102.24,102.24,1648400000.0
2008-06-27 11:20:00,102.24,102.28,102.14,102.2,2060600000.0
2008-06-27 11:25:00,102.2,102.21,102.09,102.18,2354300000.0
2008-06-27 11:30:00,102.18,102.215,102.13,102.18,1765100000.0
2008-06-27 11:35:00,102.19,102.245,102.18,102.24,1291000000.0
2008-06-27 11:40:00,102.24,102.24,102.16,102.23,1895900000.0
2008-06-27 11:45:00,102.23,102.25,102.19,102.24,1991500000.0
2008-06-27 11:50:00,102.24,102.28,102.14,102.18,2546300000.0
2008-06-27 11:55:00,102.18,102.21,102.14,102.19,2236500000.0
2008-06-27 12:00:00,102.19,102.2,102.16,102.17,1231900000.0
2008-06-27 12:05:00,102.17,102.21,102.15,102.18,831700000.0
2008-06-27 12:10:00,102.18,102.23,102.175,102.23,850800000.0
2008-06-27 12:15:00,102.23,102.26,102.2,102.22,1692100000.0
2008-06-27 12:20:00,102.22,102.24,102.19,102.2,1185800000.0
2008-06-27 12:25:00,102.2,102.23,102.19,102.2,643200000.0
2008-06-27 12:30:00,102.2,102.22,102.19,102.2,682000000.0
2008-06-27 12:35:00,102.2,102.27,102.2,102.22,1283300000.0
2008-06-27 12:40:00,102.22,102.32,102.22,102.28,1481700000.0
2008-06-27 12:45:00,102.28,102.32,102.265,102.29,1718000000.0
2008-06-27 12:50:00,102.29,102.32,102.29,102.29,932400000.0
2008-06-27 12:55:00,102.29,102.33,102.25,102.31,1193900000.0
2008-06-27 13:00:00,102.31,102.33,102.27,102.3,1248800000.0
2008-06-27 13:05:00,102.3,102.3,102.21,102.24,1720600000.0
2008-06-27 13:10:00,102.24,102.24,102.21,102.24,1560200000.0
2008-06-27 13:15:00,102.24,102.28,102.2,102.23,1662900000.0
2008-06-27 13:20:00,102.23,102.26,102.215,102.23,901000000.0
2008-06-27 13:25:00,102.22,102.24,102.13,102.14,1584300000.0
2008-06-27 13:30:00,102.14,102.24,102.13,102.19,1240000000.0
2008-06-27 13:35:00,102.19,102.2,102.1,102.1,2430900000.0
2008-06-27 13:40:00,102.1,102.12,102.07,102.09,1151800000.0
2008-06-27 13:45:00,102.09,102.09,101.99,102.06,2100000000.0
2008-06-27 13:50:00,102.06,102.12,102.06,102.11,1203400000.0
2008-06-27 13:55:00,102.11,102.21,102.05,102.09,1617700000.0
2008-06-27 14:00:00,102.09,102.1,102.03,102.06,1384700000.0
2008-06-27 14:05:00,102.06,102.07,101.99,102.03,1700700000.0
2008-06-27 14:10:00,102.02,102.05,101.95,101.98,1770200000.0
2008-06-27 14:15:00,101.98,102.0,101.95,101.99,1219400000.0
2008-06-27 14:20:00,101.99,102.05,101.935,101.94,1738900000.0
2008-06-27 14:25:00,101.94,101.94,101.86,101.885,1357200000.0
2008-06-27 14:30:00,101.88,102.02,101.845,101.895,1173600001.0
2008-06-27 14:35:00,101.9,101.92,101.82,101.86,830700000.0
2008-06-27 14:40:00,101.86,102.02,101.85,101.99,791500000.0
2008-06-27 14:45:00,101.985,102.07,101.97,102.04,773700000.0
2008-06-27 14:50:00,102.04,102.06,102.01,102.01,805000000.0
2008-06-27 14:55:00,102.015,102.12,102.01,102.105,767600000.0
2008-06-27 15:00:00,102.11,102.11,102.04,102.05,894900001.0
2008-06-27 15:05:00,102.05,102.055,101.96,102.0,548500000.0
2008-06-27 15:10:00,102.0,102.01,101.895,101.93,490300000.0
2008-06-27 15:15:00,101.93,101.94,101.86,101.87,528000000.0
2008-06-27 15:20:00,101.87,101.96,101.86,101.96,590300000.0
2008-06-27 15:25:00,101.96,101.98,101.89,101.92,484600000.0
2008-06-27 15:30:00,101.92,102.08,101.91,102.05,972300000.0
2008-06-27 15:35:00,102.05,102.05,101.95,101.95,807800000.0
2008-06-27 15:40:00,101.945,102.0,101.92,101.95,791800000.0
2008-06-27 15:45:00,101.955,102.04,101.94,102.0,728300000.0
2008-06-27 15:50:00,102.0,102.05,101.98,102.045,527100000.0
2008-06-27 15:55:00,102.045,102.1,102.0,102.05,977500000.0
2008-06-27 16:00:00,102.05,102.24,102.03,102.21,1033800000.0
2008-06-27 16:05:00,102.21,102.35,102.205,102.31,941200000.0
2008-06-27 16:10:00,102.3,102.31,102.23,102.26,876500000.0
2008-06-27 16:15:00,102.26,102.26,102.2,102.21,700400000.0
2008-06-27 16:20:00,102.21,102.25,102.185,102.21,897300000.0
2008-06-27 16:25:00,102.21,102.24,102.14,102.16,747900000.0
2008-06-27 16:30:00,102.16,102.37,102.16,102.365,999700000.0
2008-06-27 16:35:00,102.37,102.43,102.32,102.39,1356900000.0
2008-06-27 16:40:00,102.39,102.4,102.3,102.3,985400000.0
2008-06-27 16:45:00,102.3,102.35,102.24,102.24,1197900000.0
2008-06-27 16:50:00,102.24,102.27,102.21,102.21,1333900000.0
2008-06-27 16:55:00,102.22,102.23,102.02,102.04,1331300000.0
2008-06-27 17:00:00,102.04,102.16,102.025,102.15,1255500000.0
2008-06-27 17:05:00,102.14,102.16,102.1,102.13,723400000.0
2008-06-27 17:10:00,102.13,102.19,102.13,102.17,417300000.0
2008-06-27 17:15:00,102.17,102.19,102.12,102.13,473700000.0
2008-06-27 17:20:00,102.14,102.15,102.065,102.12,831900000.0
2008-06-27 17:25:00,102.13,102.13,102.075,102.11,1004500000.0
2008-06-27 17:30:00,102.11,102.11,102.06,102.08,410400000.0
2008-06-27 17:35:00,102.08,102.08,102.025,102.06,1035000000.0
2008-06-27 17:40:00,102.06,102.11,102.015,102.1,1007100000.0
2008-06-27 17:45:00,102.1,102.13,102.08,102.13,930200000.0
2008-06-27 17:50:00,102.13,102.16,102.105,102.14,1078900000.0
2008-06-27 17:55:00,102.14,102.18,102.13,102.13,1177600000.0
2008-06-27 18:00:00,102.13,102.23,102.13,102.215,992600000.0
2008-06-27 18:05:00,102.215,102.24,102.21,102.23,521400000.0
2008-06-27 18:10:00,102.23,102.24,102.195,102.195,826500000.0
2008-06-27 18:15:00,102.195,102.23,102.195,102.23,537200000.0
2008-06-27 18:20:00,102.23,102.29,102.205,102.27,1329800000.0
2008-06-27 18:25:00,102.27,102.29,102.255,102.27,724800000.0
2008-06-27 18:30:00,102.27,102.27,102.195,102.205,731500000.0
2008-06-27 18:35:00,102.21,102.27,102.195,102.255,474000000.0
2008-06-27 18:40:00,102.26,102.26,102.175,102.24,746300000.0
2008-06-27 18:45:00,102.24,102.25,102.21,102.22,380200000.0
2008-06-27 18:50:00,102.215,102.27,102.2,102.27,522900000.0
2008-06-27 18:55:00,102.27,102.29,102.24,102.245,924800000.0
2008-06-27 19:00:00,102.25,102.25,102.155,102.2,1131100000.0
2008-06-27 19:05:00,102.2,102.22,102.16,102.165,968700000.0
2008-06-27 19:10:00,102.17,102.17,102.095,102.12,909800000.0
2008-06-27 19:15:00,102.12,102.15,102.05,102.07,969800000.0
2008-06-27 19:20:00,102.065,102.09,102.01,102.04,916400000.0
2008-06-27 19:25:00,102.04,102.07,102.01,102.05,781800000.0
2008-06-27 19:30:00,102.05,102.06,101.91,101.92,1239400000.0
2008-06-27 19:35:00,101.92,101.93,101.84,101.875,1036800000.0
2008-06-27 19:40:00,101.89,101.89,101.825,101.845,1177100000.0
2008-06-27 19:45:00,101.845,101.87,101.835,101.84,741800000.0
2008-06-27 19:50:00,101.835,101.86,101.785,101.82,833900000.0
2008-06-27 19:55:00,101.82,101.88,101.81,101.86,1029400000.0
2008-06-27 20:00:00,101.86,101.88,101.845,101.875,546900000.0
2008-06-27 20:05:00,101.88,101.88,101.825,101.88,919000000.0
2008-06-27 20:10:00,101.87,101.95,101.865,101.93,444900000.0
2008-06-27 20:15:00,101.93,101.98,101.9,101.92,315100000.0
2008-06-27 20:20:00,101.92,101.92,101.85,101.92,592500000.0
2008-06-27 20:25:00,101.92,101.97,101.88,101.95,796100000.0
2008-06-27 20:30:00,101.95,102.0,101.93,101.95,962400000.0
2008-06-27 20:35:00,101.95,101.95,101.91,101.91,433400000.0
2008-06-27 20:40:00,101.905,101.96,101.885,101.94,458200000.0
2008-06-27 20:45:00,101.94,101.98,101.925,101.98,470900000.0
2008-06-27 20:50:00,101.98,102.08,101.97,102.08,312400000.0
2008-06-27 20:55:00,102.09,102.12,102.025,102.04,691600000.0
2008-06-27 21:00:00,102.04,102.06,101.96,101.97,504800000.0
2008-06-27 21:05:00,101.98,101.98,101.88,101.93,573400000.0
2008-06-27 21:10:00,101.93,102.01,101.92,101.98,515600000.0
2008-06-27 21:15:00,101.98,101.985,101.935,101.975,481200000.0
2008-06-27 21:20:00,101.975,102.02,101.955,101.995,686400000.0
2008-06-27 21:25:00,101.995,102.01,101.905,101.92,590800000.0
2008-06-27 21:30:00,101.92,101.95,101.88,101.905,397100000.0
2008-06-27 21:35:00,101.905,101.97,101.905,101.97,442800000.0
2008-06-27 21:40:00,101.98,102.02,101.895,102.01,919500000.0
2008-06-27 21:45:00,102.005,102.02,101.945,101.95,440000000.0
2008-06-27 21:50:00,101.95,101.99,101.95,101.98,399700000.0
2008-06-27 21:55:00,101.975,101.98,101.925,101.95,328400000.0
2008-06-27 22:00:00,101.95,101.96,101.895,101.92,553300000.0
2008-06-27 22:05:00,101.92,101.92,101.865,101.865,339300000.0
2008-06-27 22:10:00,101.865,101.9,101.865,101.89,349300000.0
2008-06-27 22:15:00,101.875,101.89,101.86,101.86,304400000.0
2008-06-27 22:20:00,101.86,101.88,101.83,101.845,571600000.0
2008-06-27 22:25:00,101.85,101.88,101.815,101.82,488600000.0
2008-06-27 22:30:00,101.82,101.885,101.805,101.865,554000000.0
2008-06-27 22:35:00,101.87,101.87,101.81,101.84,331600000.0
2008-06-27 22:40:00,101.84,101.93,101.825,101.875,528400000.0
2008-06-27 22:45:00,101.895,101.96,101.875,101.925,345800000.0
2008-06-27 22:50:00,101.93,101.95,101.915,101.925,217600000.0
2008-06-27 22:55:00,101.93,101.98,101.895,101.97,755800000.0
2008-06-29 23:00:00,101.965,101.996,101.757,101.962,693400000.0
2008-06-29 23:05:00,101.938,101.976,101.904,101.904,808700000.0
2008-06-29 23:10:00,101.93,102.04,101.93,102.0,73000000.0
2008-06-29 23:15:00,101.995,102.033,101.946,102.027,121000000.0
2008-06-29 23:20:00,102.005,102.023,101.975,101.982,194300000.0
2008-06-29 23:25:00,102.0,102.03,101.979,102.02,355100000.0
2008-06-29 23:30:00,102.02,102.041,101.945,102.041,1019500000.0
2008-06-29 23:35:00,102.02,102.06,102.005,102.04,120500000.0
2008-06-29 23:40:00,102.03,102.04,101.98,102.02,35700000.0
2008-06-29 23:45:00,102.01,102.05,101.98,102.01,60500000.0
2008-06-29 23:50:00,102.01,102.01,101.99,102.0,92900000.0
2008-06-29 23:55:00,102.01,102.03,101.98,102.02,110500000.0
2008-06-30 00:00:00,102.02,102.04,101.95,102.002,383400000.0
2008-06-30 00:05:00,101.995,102.1,101.995,102.08,153200000.0
2008-06-30 00:10:00,102.062,102.1,102.042,102.09,228500000.0
2008-06-30 00:15:00,102.09,102.16,102.07,102.13,151000000.0
2008-06-30 00:20:00,102.12,102.21,102.11,102.21,214900000.0
2008-06-30 00:25:00,102.2,102.2,102.12,102.14,284300000.0
2008-06-30 00:30:00,102.115,102.14,102.115,102.14,124800000.0
2008-06-30 00:35:00,102.13,102.15,102.11,102.13,359900000.0
2008-06-30 00:40:00,102.12,102.19,102.12,102.19,324600000.0
2008-06-30 00:45:00,102.18,102.21,102.15,102.21,308900000.0
2008-06-30 00:50:00,102.2,102.23,102.18,102.19,466000000.0
2008-06-30 00:55:00,102.19,102.21,102.17,102.18,559200000.0
2008-06-30 01:00:00,102.18,102.23,102.17,102.23,1193499999.0
2008-06-30 01:05:00,102.225,102.27,102.2,102.24,1432499999.0
2008-06-30 01:10:00,102.25,102.27,102.25,102.25,1208099999.0
2008-06-30 01:15:00,102.25,102.26,102.12,102.14,4053300000.0
2008-06-30 01:20:00,102.14,102.16,102.13,102.15,1662900000.0
2008-06-30 01:25:00,102.15,102.17,102.13,102.16,1018700000.0
2008-06-30 01:30:00,102.16,102.18,102.12,102.17,728400000.0
2008-06-30 01:35:00,102.16,102.18,102.12,102.17,1175500011.0
2008-06-30 01:40:00,102.17,102.22,102.16,102.22,918400010.0
2008-06-30 01:45:00,102.21,102.29,102.18,102.28,1584100006.0
2008-06-30 01:50:00,102.28,102.31,102.255,102.3,2062200003.0
2008-06-30 01:55:00,102.3,102.33,102.25,102.27,1708300006.0
2008-06-30 02:00:00,102.28,102.29,102.24,102.26,1669500011.0
2008-06-30 02:05:00,102.26,102.37,102.26,102.36,1095700009.0
2008-06-30 02:10:00,102.36,102.39,102.34,102.37,912000003.0
2008-06-30 02:15:00,102.37,102.4,102.36,102.38,1345100016.0
2008-06-30 02:20:00,102.39,102.39,102.32,102.33,1465900021.0
2008-06-30 02:25:00,102.33,102.38,102.33,102.37,1001300013.0
2008-06-30 02:30:00,102.37,102.38,102.36,102.37,1543500027.0
2008-06-30 02:35:00,102.37,102.41,102.37,102.38,2658800042.0
2008-06-30 02:40:00,102.38,102.47,102.37,102.44,1608500029.0
2008-06-30 02:45:00,102.43,102.46,102.41,102.43,1342700021.0
2008-06-30 02:50:00,102.43,102.46,102.32,102.33,2853000045.0
2008-06-30 02:55:00,102.32,102.42,102.32,102.41,3319700058.0
2008-06-30 03:00:00,102.41,102.41,102.35,102.38,2974700027.0
2008-06-30 03:05:00,102.38,102.38,102.33,102.33,2017400015.0
2008-06-30 03:10:00,102.33,102.35,102.28,102.31,3006700040.0
2008-06-30 03:15:00,102.31,102.34,102.28,102.32,1742400012.0
2008-06-30 03:20:00,102.32,102.35,102.31,102.32,1165800024.0
2008-06-30 03:25:00,102.31,102.33,102.29,102.31,1540800022.0
2008-06-30 03:30:00,102.32,102.36,102.3,102.35,1382900026.0
2008-06-30 03:35:00,102.34,102.37,102.34,102.35,1497600026.0
2008-06-30 03:40:00,102.35,102.39,102.35,102.37,1330900021.0
2008-06-30 03:45:00,102.37,102.41,102.36,102.38,2167400046.0
2008-06-30 03:50:00,102.38,102.4,102.37,102.37,2112700066.0
2008-06-30 03:55:00,102.37,102.42,102.35,102.4,2371600043.0
2008-06-30 04:00:00,102.41,102.44,102.4,102.43,2765300056.0
2008-06-30 04:05:00,102.43,102.45,102.41,102.43,986900006.0
2008-06-30 04:10:00,102.42,102.44,102.39,102.39,1345200029.0
2008-06-30 04:15:00,102.39,102.39,102.35,102.38,1942300036.0
2008-06-30 04:20:00,102.38,102.38,102.31,102.34,1211500010.0
2008-06-30 04:25:00,102.34,102.34,102.31,102.32,1088100007.0
2008-06-30 04:30:00,102.32,102.32,102.26,102.28,1346400004.0
2008-06-30 04:35:00,102.28,102.29,102.22,102.23,1563800022.0
2008-06-30 04:40:00,102.23,102.26,102.19,102.2,1914300031.0
2008-06-30 04:45:00,102.2,102.23,102.2,102.22,1399500024.0
2008-06-30 04:50:00,102.22,102.22,102.15,102.19,1887200030.0
2008-06-30 04:55:00,102.19,102.21,102.1,102.12,871100004.0
2008-06-30 05:00:00,102.11,102.16,102.08,102.14,2328200037.0
2008-06-30 05:05:00,102.14,102.15,102.1,102.11,1809700006.0
2008-06-30 05:10:00,102.11,102.2,102.11,102.17,2752800022.0
2008-06-30 05:15:00,102.17,102.19,102.16,102.17,1327300012.0
2008-06-30 05:20:00,102.17,102.21,102.17,102.19,1014200010.0
2008-06-30 05:25:00,102.19,102.2,102.17,102.17,306600002.0
2008-06-30 05:30:00,102.17,102.2,102.14,102.15,1097000017.0
2008-06-30 05:35:00,102.14,102.17,102.12,102.17,578400010.0
2008-06-30 05:40:00,102.17,102.17,102.13,102.15,382600006.0
2008-06-30 05:45:00,102.15,102.21,102.13,102.2,1023300007.0
2008-06-30 05:50:00,102.2,102.21,102.17,102.18,784400012.0
2008-06-30 05:55:00,102.18,102.22,102.15,102.22,1084500021.0
2008-06-30 06:00:00,102.22,102.23,102.18,102.2,1574300024.0
2008-06-30 06:05:00,102.2,102.21,102.19,102.2,1193400005.0
2008-06-30 06:10:00,102.2,102.21,102.17,102.19,1401900051.0
2008-06-30 06:15:00,102.19,102.21,102.14,102.15,2199400054.0
2008-06-30 06:20:00,102.15,102.17,102.135,102.145,1089500014.0
2008-06-30 06:25:00,102.15,102.18,102.14,102.14,2301200068.0
2008-06-30 06:30:00,102.14,102.15,102.09,102.12,1933300024.0
2008-06-30 06:35:00,102.12,102.12,102.09,102.09,1266900028.0
2008-06-30 06:40:00,102.09,102.13,102.085,102.09,1957300050.0
2008-06-30 06:45:00,102.09,102.1,102.05,102.05,1978300038.0
2008-06-30 06:50:00,102.05,102.05,101.96,101.99,2751400014.0
2008-06-30 06:55:00,101.98,102.01,101.97,102.0,2170800036.0
2008-06-30 07:00:00,102.0,102.0,101.96,101.97,2342700035.0
2008-06-30 07:05:00,101.97,101.99,101.96,101.99,1143800011.0
2008-06-30 07:10:00,101.98,102.02,101.98,102.02,1555200025.0
2008-06-30 07:15:00,102.01,102.03,101.99,101.99,888600009.0
2008-06-30 07:20:00,101.99,102.04,101.99,102.03,925300014.0
2008-06-30 07:25:00,102.03,102.06,102.01,102.03,1091400011.0
2008-06-30 07:30:00,102.03,102.04,102.0,102.01,1470000013.0
2008-06-30 07:35:00,102.0,102.01,101.96,101.98,1545800011.0
2008-06-30 07:40:00,101.98,101.98,101.94,101.95,2148300044.0
2008-06-30 07:45:00,101.95,101.95,101.8,101.87,2689700044.0
2008-06-30 07:50:00,101.87,101.94,101.87,101.9,2458400017.0
2008-06-30 07:55:00,101.9,101.94,101.88,101.91,1765700019.0
2008-06-30 08:00:00,101.91,101.92,101.86,101.9,3045200027.0
2008-06-30 08:05:00,101.91,101.92,101.8,101.82,4181600034.0
2008-06-30 08:10:00,101.82,101.88,101.81,101.85,2928900025.0
2008-06-30 08:15:00,101.85,101.89,101.81,101.83,4419900057.0
2008-06-30 08:20:00,101.83,101.83,101.76,101.78,3208000028.0
2008-06-30 08:25:00,101.78,101.81,101.73,101.76,2229200022.0
2008-06-30 08:30:00,101.76,101.84,101.74,101.82,2023500000.0
2008-06-30 08:35:00,101.825,101.89,101.82,101.86,1693800000.0
2008-06-30 08:40:00,101.86,101.98,101.85,101.92,2432700001.0
2008-06-30 08:45:00,101.92,101.99,101.91,101.97,1716200000.0
2008-06-30 08:50:00,101.97,102.06,101.935,101.94,2059600000.0
2008-06-30 08:55:00,101.94,101.95,101.86,101.87,2464400001.0
2008-06-30 09:00:00,101.87,101.9,101.825,101.88,2452200001.0
2008-06-30 09:05:00,101.88,101.92,101.76,101.83,2783500002.0
2008-06-30 09:10:00,101.83,102.1,101.8,102.03,3062700001.0
2008-06-30 09:15:00,102.03,102.055,101.965,102.01,2368600001.0
2008-06-30 09:20:00,102.01,102.045,101.9,101.93,2229000000.0
2008-06-30 09:25:00,101.93,101.99,101.91,101.96,2006600000.0
2008-06-30 09:30:00,101.96,101.98,101.87,101.88,2190100000.0
2008-06-30 09:35:00,101.88,101.91,101.865,101.91,2275400000.0
2008-06-30 09:40:00,101.9,101.91,101.79,101.815,2367600000.0
2008-06-30 09:45:00,101.82,101.83,101.71,101.71,2463300000.0
2008-06-30 09:50:00,101.71,101.74,101.65,101.655,2373400000.0
2008-06-30 09:55:00,101.65,101.76,101.64,101.74,2014000000.0
2008-06-30 10:00:00,101.74,101.75,101.62,101.62,2054100000.0
2008-06-30 10:05:00,101.62,101.64,101.56,101.565,2577100000.0
2008-06-30 10:10:00,101.57,101.58,101.52,101.53,2435500001.0
2008-06-30 10:15:00,101.525,101.525,101.39,101.46,3046800000.0
2008-06-30 10:20:00,101.46,101.625,101.45,101.62,2559300000.0
2008-06-30 10:25:00,101.62,101.63,101.565,101.575,2052000000.0
2008-06-30 10:30:00,101.575,101.61,101.51,101.595,2098200000.0
2008-06-30 10:35:00,101.595,101.66,101.57,101.595,2295000000.0
2008-06-30 10:40:00,101.6,101.66,101.55,101.66,1899100001.0
2008-06-30 10:45:00,101.66,101.7,101.63,101.66,2154700002.0
2008-06-30 10:50:00,101.66,101.69,101.63,101.64,1925399997.0
2008-06-30 10:55:00,101.64,101.65,101.59,101.59,1456000000.0
2008-06-30 11:00:00,101.585,101.73,101.57,101.7,2341700002.0
2008-06-30 11:05:00,101.69,101.71,101.615,101.65,2133800000.0
2008-06-30 11:10:00,101.65,101.71,101.65,101.695,1706500000.0
2008-06-30 11:15:00,101.68,101.69,101.61,101.62,1507900000.0
2008-06-30 11:20:00,101.62,101.62,101.585,101.6,1390800000.0
2008-06-30 11:25:00,101.6,101.68,101.59,101.66,1574000000.0
2008-06-30 11:30:00,101.66,101.71,101.65,101.67,1634399999.0
2008-06-30 11:35:00,101.67,101.67,101.6,101.6,1108900000.0
2008-06-30 11:40:00,101.6,101.61,101.54,101.54,1817000001.0
2008-06-30 11:45:00,101.54,101.58,101.48,101.48,1760299999.0
2008-06-30 11:50:00,101.48,101.55,101.465,101.53,1672699999.0
2008-06-30 11:55:00,101.53,101.57,101.52,101.54,1792900000.0
2008-06-30 12:00:00,101.54,101.61,101.54,101.6,1852100000.0
2008-06-30 12:05:00,101.6,101.62,101.55,101.62,1564100000.0
2008-06-30 12:10:00,101.62,101.68,101.59,101.59,1644000000.0
2008-06-30 12:15:00,101.59,101.61,101.48,101.49,1404200000.0
2008-06-30 12:20:00,101.49,101.57,101.49,101.54,2611100000.0
2008-06-30 12:25:00,101.54,101.56,101.51,101.51,2278100000.0
2008-06-30 12:30:00,101.52,101.54,101.45,101.45,1533300001.0
2008-06-30 12:35:00,101.45,101.52,101.45,101.49,1727200000.0
2008-06-30 12:40:00,101.49,101.53,101.48,101.5,1041100000.0
2008-06-30 12:45:00,101.5,101.57,101.5,101.565,1423800000.0
2008-06-30 12:50:00,101.575,101.59,101.53,101.54,1747200000.0
2008-06-30 12:55:00,101.54,101.6,101.53,101.54,2266300000.0
2008-06-30 13:00:00,101.54,101.56,101.46,101.525,2576100000.0
2008-06-30 13:05:00,101.52,101.63,101.52,101.54,2161800000.0
2008-06-30 13:10:00,101.53,101.66,101.51,101.66,1781400000.0
2008-06-30 13:15:00,101.66,101.67,101.54,101.58,2365700001.0
2008-06-30 13:20:00,101.58,101.705,101.52,101.68,1819700000.0
2008-06-30 13:25:00,101.68,101.695,101.6,101.62,2066000000.0
2008-06-30 13:30:00,101.62,101.63,101.56,101.62,1580200000.0
2008-06-30 13:35:00,101.62,101.68,101.61,101.66,754700000.0
2008-06-30 13:40:00,101.66,101.67,101.54,101.55,1337200000.0
2008-06-30 13:45:00,101.54,101.55,101.49,101.5,1331600000.0
2008-06-30 13:50:00,101.5,101.53,101.46,101.47,1007900000.0
2008-06-30 13:55:00,101.475,101.52,101.46,101.5,872400000.0
2008-06-30 14:00:00,101.51,101.6,101.51,101.59,781600000.0
2008-06-30 14:05:00,101.59,101.66,101.58,101.59,1230100000.0
2008-06-30 14:10:00,101.59,101.67,101.58,101.66,1347200000.0
2008-06-30 14:15:00,101.66,101.7,101.62,101.65,1346500000.0
2008-06-30 14:20:00,101.65,101.7,101.61,101.63,1228600000.0
2008-06-30 14:25:00,101.63,101.66,101.59,101.6,1767400000.0
2008-06-30 14:30:00,101.6,101.65,101.57,101.58,1335600000.0
2008-06-30 14:35:00,101.57,101.63,101.53,101.62,1132200000.0
2008-06-30 14:40:00,101.62,101.68,101.61,101.66,1590500000.0
2008-06-30 14:45:00,101.66,101.67,101.59,101.6,1529000000.0
2008-06-30 14:50:00,101.6,101.62,101.52,101.53,1566200000.0
2008-06-30 14:55:00,101.53,101.61,101.52,101.61,1372500000.0
2008-06-30 15:00:00,101.61,101.71,101.6,101.71,1575600000.0
2008-06-30 15:05:00,101.71,101.77,101.665,101.665,1925000000.0
2008-06-30 15:10:00,101.66,101.805,101.63,101.74,2856400000.0
2008-06-30 15:15:00,101.74,101.76,101.685,101.7,1822500000.0
2008-06-30 15:20:00,101.7,101.74,101.66,101.74,1561200000.0
2008-06-30 15:25:00,101.74,101.77,101.695,101.71,680700000.0
2008-06-30 15:30:00,101.71,101.77,101.69,101.75,2390300000.0
2008-06-30 15:35:00,101.74,101.82,101.74,101.82,2216300000.0
2008-06-30 15:40:00,101.82,101.9,101.78,101.9,1946800000.0
2008-06-30 15:45:00,101.9,101.94,101.835,101.92,1985700000.0
2008-06-30 15:50:00,101.92,101.92,101.82,101.82,2058900000.0
2008-06-30 15:55:00,101.82,101.83,101.68,101.69,2205900000.0
2008-06-30 16:00:00,101.68,101.73,101.6,101.65,1646300001.0
2008-06-30 16:05:00,101.65,101.7,101.615,101.69,1813700000.0
2008-06-30 16:10:00,101.69,101.79,101.68,101.78,2224500000.0
2008-06-30 16:15:00,101.78,101.82,101.75,101.79,2086900000.0
2008-06-30 16:20:00,101.78,101.82,101.75,101.81,2135700001.0
2008-06-30 16:25:00,101.81,101.85,101.77,101.79,1846000000.0
2008-06-30 16:30:00,101.79,101.83,101.72,101.73,1610900000.0
2008-06-30 16:35:00,101.73,101.77,101.69,101.73,1570300000.0
2008-06-30 16:40:00,101.73,101.755,101.7,101.71,1345200000.0
2008-06-30 16:45:00,101.71,101.75,101.68,101.73,1156400000.0
2008-06-30 16:50:00,101.73,101.9,101.73,101.86,2550700000.0
2008-06-30 16:55:00,101.86,101.93,101.69,101.69,3054500003.0
2008-06-30 17:00:00,101.69,101.75,101.67,101.7,2470400002.0
2008-06-30 17:05:00,101.705,101.74,101.57,101.58,2129100000.0
2008-06-30 17:10:00,101.58,101.61,101.46,101.485,1950199999.0
2008-06-30 17:15:00,101.485,101.59,101.44,101.45,1835700001.0
2008-06-30 17:20:00,101.45,101.48,101.33,101.45,2053500000.0
2008-06-30 17:25:00,101.45,101.52,101.41,101.45,1908200000.0
2008-06-30 17:30:00,101.45,101.57,101.445,101.54,1493399998.0
2008-06-30 17:35:00,101.525,101.63,101.51,101.6,1612700000.0
2008-06-30 17:40:00,101.6,101.7,101.59,101.66,1591800000.0
2008-06-30 17:45:00,101.67,101.69,101.61,101.61,1615600000.0
2008-06-30 17:50:00,101.61,101.67,101.54,101.57,1917100000.0
2008-06-30 17:55:00,101.57,101.61,101.53,101.53,1691700000.0
2008-06-30 18:00:00,101.53,101.55,101.51,101.54,1161600000.0
2008-06-30 18:05:00,101.54,101.6,101.51,101.57,1122700000.0
2008-06-30 18:10:00,101.57,101.65,101.56,101.64,1476800000.0
2008-06-30 18:15:00,101.64,101.67,101.61,101.63,1274500000.0
2008-06-30 18:20:00,101.63,101.69,101.6,101.6,1196900000.0
2008-06-30 18:25:00,101.6,101.63,101.6,101.63,830800000.0
2008-06-30 18:30:00,101.63,101.67,101.6,101.66,953800000.0
2008-06-30 18:35:00,101.66,101.66,101.58,101.61,828300000.0
2008-06-30 18:40:00,101.61,101.61,101.56,101.56,979300000.0
2008-06-30 18:45:00,101.56,101.57,101.52,101.55,222300000.0
2008-06-30 18:50:00,101.55,101.6,101.55,101.6,187800000.0
2008-06-30 18:55:00,101.6,101.63,101.58,101.6,736100000.0
2008-06-30 19:00:00,101.6,101.6,101.55,101.58,846100000.0
2008-06-30 19:05:00,101.58,101.68,101.57,101.66,992900000.0
2008-06-30 19:10:00,101.66,101.69,101.64,101.67,680700000.0
2008-06-30 19:15:00,101.67,101.68,101.65,101.68,464100000.0
2008-06-30 19:20:00,101.68,101.71,101.68,101.7,1038700000.0
2008-06-30 19:25:00,101.7,101.71,101.61,101.63,1150800000.0
2008-06-30 19:30:00,101.63,101.64,101.59,101.59,1394800000.0
2008-06-30 19:35:00,101.595,101.6,101.48,101.51,1222700000.0
2008-06-30 19:40:00,101.51,101.55,101.48,101.5,1360100000.0
2008-06-30 19:45:00,101.49,101.56,101.49,101.55,1321200000.0
2008-06-30 19:50:00,101.54,101.6,101.53,101.56,945400000.0
2008-06-30 19:55:00,101.56,101.62,101.56,101.62,1032400000.0
2008-06-30 20:00:00,101.62,101.66,101.6,101.62,1234800000.0
2008-06-30 20:05:00,101.62,101.64,101.58,101.59,1051000000.0
2008-06-30 20:10:00,101.59,101.62,101.56,101.61,622700000.0
2008-06-30 20:15:00,101.61,101.63,101.6,101.61,1614200000.0
2008-06-30 20:20:00,101.61,101.66,101.61,101.66,1328200000.0
2008-06-30 20:25:00,101.65,101.68,101.59,101.63,1156600000.0
2008-06-30 20:30:00,101.63,101.64,101.57,101.59,1272400000.0
2008-06-30 20:35:00,101.59,101.68,101.56,101.66,1201700000.0
2008-06-30 20:40:00,101.66,101.75,101.66,101.73,488300000.0
2008-06-30 20:45:00,101.73,101.78,101.73,101.76,1429800000.0
2008-06-30 20:50:00,101.76,101.76,101.7,101.71,1380700000.0
2008-06-30 20:55:00,101.71,101.71,101.63,101.64,1311200000.0
2008-06-30 21:00:00,101.64,101.71,101.64,101.69,541700000.0
2008-06-30 21:05:00,101.69,101.73,101.68,101.73,405300000.0
2008-06-30 21:10:00,101.73,101.78,101.69,101.77,807000000.0
2008-06-30 21:15:00,101.77,101.81,101.74,101.78,548200000.0
2008-06-30 21:20:00,101.78,101.79,101.74,101.78,299400000.0
2008-06-30 21:25:00,101.77,101.8,101.749,101.79,578099999.0
2008-06-30 21:30:00,101.79,101.85,101.76,101.82,377400000.0
2008-06-30 21:35:00,101.82,101.84,101.8,101.83,237800000.0
2008-06-30 21:40:00,101.83,101.84,101.8,101.82,411800000.0
2008-06-30 21:45:00,101.82,101.83,101.79,101.79,387300000.0
2008-06-30 21:50:00,101.79,101.79,101.74,101.75,504300000.0
2008-06-30 21:55:00,101.75,101.805,101.74,101.78,329500000.0
2008-06-30 22:00:00,101.785,101.8,101.68,101.7,755100000.0
2008-06-30 22:05:00,101.7,101.73,101.69,101.71,304000000.0
2008-06-30 22:10:00,101.72,101.75,101.71,101.72,451300000.0
2008-06-30 22:15:00,101.72,101.75,101.66,101.68,663700000.0
2008-06-30 22:20:00,101.68,101.71,101.66,101.66,455500000.0
2008-06-30 22:25:00,101.66,101.725,101.66,101.72,417900000.0
2008-06-30 22:30:00,101.72,101.77,101.72,101.74,780700000.0
2008-06-30 22:35:00,101.74,101.81,101.715,101.75,738600000.0
2008-06-30 22:40:00,101.76,101.78,101.73,101.73,362900000.0
2008-06-30 22:45:00,101.735,101.77,101.69,101.76,1094300000.0
2008-06-30 22:50:00,101.76,101.8,101.75,101.76,950400000.0
2008-06-30 22:55:00,101.76,101.82,101.74,101.795,836800000.0
2008-06-30 23:00:00,101.79,101.795,101.71,101.74,336400000.0
2008-06-30 23:05:00,101.74,101.74,101.575,101.595,295400000.0
2008-06-30 23:10:00,101.6,101.66,101.57,101.62,180800000.0
2008-06-30 23:15:00,101.62,101.655,101.58,101.6,344900000.0
2008-06-30 23:20:00,101.6,101.63,101.57,101.63,580700000.0
2008-06-30 23:25:00,101.59,101.65,101.59,101.62,153200000.0
2008-06-30 23:30:00,101.62,101.71,101.61,101.65,152600000.0
2008-06-30 23:35:00,101.65,101.69,101.61,101.68,212300001.0
2008-06-30 23:40:00,101.67,101.69,101.66,101.66,113400000.0
2008-06-30 23:45:00,101.65,101.68,101.6,101.651,203299999.0
2008-06-30 23:50:00,101.64,101.66,101.602,101.63,377299999.0
2008-06-30 23:55:00,101.63,101.64,101.587,101.64,192200000.0
2008-07-01 00:00:00,101.64,101.67,101.63,101.67,366400000.0
2008-07-01 00:05:00,101.66,101.72,101.56,101.68,838200000.0
2008-07-01 00:10:00,101.68,101.68,101.61,101.62,657800000.0
2008-07-01 00:15:00,101.62,101.66,101.61,101.65,398700000.0
2008-07-01 00:20:00,101.65,101.66,101.634,101.65,332099990.0
2008-07-01 00:25:00,101.65,101.65,101.635,101.64,261800000.0
2008-07-01 00:30:00,101.64,101.64,101.63,101.63,370100000.0
2008-07-01 00:35:00,101.63,101.66,101.625,101.65,885699999.0
2008-07-01 00:40:00,101.65,101.66,101.64,101.65,207900000.0
2008-07-01 00:45:00,101.65,101.66,101.64,101.64,207800001.0
2008-07-01 00:50:00,101.64,101.68,101.64,101.65,1033100000.0
2008-07-01 00:55:00,101.65,101.66,101.61,101.63,687099997.0
2008-07-01 01:00:00,101.63,101.67,101.625,101.66,709300000.0
2008-07-01 01:05:00,101.66,101.675,101.65,101.65,571099999.0
2008-07-01 01:10:00,101.65,101.7,101.65,101.7,713200000.0
2008-07-01 01:15:00,101.7,101.73,101.666,101.715,923799999.0
2008-07-01 01:20:00,101.72,101.74,101.72,101.72,1211599993.0
2008-07-01 01:25:00,101.72,101.74,101.7,101.72,816700000.0
2008-07-01 01:30:00,101.725,101.75,101.72,101.74,387900000.0
2008-07-01 01:35:00,101.74,101.79,101.73,101.73,1581300004.0
2008-07-01 01:40:00,101.73,101.745,101.7,101.72,788300002.0
2008-07-01 01:45:00,101.72,101.72,101.66,101.67,1070300000.0
2008-07-01 01:50:00,101.67,101.68,101.56,101.62,4078100001.0
2008-07-01 01:55:00,101.62,101.665,101.575,101.64,3184500006.0
2008-07-01 02:00:00,101.64,101.65,101.57,101.62,2977100007.0
2008-07-01 02:05:00,101.62,101.74,101.62,101.67,877700000.0
2008-07-01 02:10:00,101.67,101.75,101.66,101.73,639499999.0
2008-07-01 02:15:00,101.73,101.73,101.7,101.705,527800000.0
2008-07-01 02:20:00,101.71,101.78,101.7,101.74,1054599998.0
2008-07-01 02:25:00,101.74,101.84,101.74,101.825,987200000.0
2008-07-01 02:30:00,101.825,101.83,101.77,101.8,560200000.0
2008-07-01 02:35:00,101.8,101.82,101.79,101.81,884999998.0
2008-07-01 02:40:00,101.81,101.825,101.79,101.79,1036500000.0
2008-07-01 02:45:00,101.79,101.85,101.77,101.84,445900000.0
2008-07-01 02:50:00,101.84,101.89,101.83,101.855,775499999.0
2008-07-01 02:55:00,101.855,101.88,101.83,101.87,835500000.0
2008-07-01 03:00:00,101.87,101.87,101.82,101.85,258400000.0
2008-07-01 03:05:00,101.84,101.86,101.78,101.8,301399999.0
2008-07-01 03:10:00,101.8,101.8,101.69,101.71,396100000.0
2008-07-01 03:15:00,101.71,101.79,101.7,101.78,585300000.0
2008-07-01 03:20:00,101.78,101.8,101.75,101.8,439499993.0
2008-07-01 03:25:00,101.8,101.9,101.8,101.81,1365399979.0
2008-07-01 03:30:00,101.81,101.88,101.8,101.85,942799997.0
2008-07-01 03:35:00,101.85,101.89,101.85,101.87,398100000.0
2008-07-01 03:40:00,101.87,101.89,101.86,101.86,185500000.0
2008-07-01 03:45:00,101.86,101.86,101.81,101.84,176000000.0
2008-07-01 03:50:00,101.84,101.85,101.8,101.81,281800000.0
2008-07-01 03:55:00,101.81,101.83,101.8,101.82,261899999.0
2008-07-01 04:00:00,101.82,101.83,101.74,101.75,380300000.0
2008-07-01 04:05:00,101.75,101.75,101.7,101.75,584999999.0
2008-07-01 04:10:00,101.75,101.79,101.73,101.79,323399999.0
2008-07-01 04:15:00,101.79,101.88,101.78,101.85,580100000.0
2008-07-01 04:20:00,101.85,101.87,101.83,101.84,228300000.0
2008-07-01 04:25:00,101.84,101.84,101.8,101.8,332300000.0
2008-07-01 04:30:00,101.805,101.82,101.78,101.8,502099996.0
2008-07-01 04:35:00,101.8,101.8,101.78,101.8,288000000.0
2008-07-01 04:40:00,101.8,101.85,101.8,101.85,510199999.0
2008-07-01 04:45:00,101.85,101.86,101.84,101.84,125200000.0
2008-07-01 04:50:00,101.84,101.85,101.79,101.81,143800000.0
2008-07-01 04:55:00,101.81,101.82,101.73,101.73,365500000.0
2008-07-01 05:00:00,101.73,101.8,101.73,101.78,433800000.0
2008-07-01 05:05:00,101.78,101.79,101.74,101.77,440800000.0
2008-07-01 05:10:00,101.77,101.81,101.77,101.78,176600000.0
2008-07-01 05:15:00,101.78,101.78,101.77,101.77,124600000.0
2008-07-01 05:20:00,101.77,101.78,101.74,101.75,331200000.0
2008-07-01 05:25:00,101.75,101.76,101.7,101.7,826499999.0
2008-07-01 05:30:00,101.695,101.72,101.685,101.69,473100000.0
2008-07-01 05:35:00,101.69,101.7,101.67,101.68,296900000.0
2008-07-01 05:40:00,101.68,101.71,101.67,101.68,301599999.0
2008-07-01 05:45:00,101.68,101.69,101.65,101.69,410800000.0
2008-07-01 05:50:00,101.68,101.71,101.67,101.69,338500000.0
2008-07-01 05:55:00,101.69,101.69,101.66,101.69,191900000.0
2008-07-01 06:00:00,101.69,101.69,101.66,101.66,338599999.0
2008-07-01 06:05:00,101.66,101.68,101.65,101.68,286600000.0
2008-07-01 06:10:00,101.68,101.72,101.67,101.68,467100000.0
2008-07-01 06:15:00,101.68,101.68,101.63,101.65,404899998.0
2008-07-01 06:20:00,101.65,101.68,101.61,101.61,294000000.0
2008-07-01 06:25:00,101.6,101.64,101.56,101.57,972600000.0
2008-07-01 06:30:00,101.57,101.59,101.32,101.35,2035299999.0
2008-07-01 06:35:00,101.35,101.45,101.34,101.45,1128199999.0
2008-07-01 06:40:00,101.45,101.55,101.44,101.5,828500000.0
2008-07-01 06:45:00,101.5,101.52,101.44,101.47,1225199997.0
2008-07-01 06:50:00,101.47,101.47,101.38,101.39,1062999994.0
2008-07-01 06:55:00,101.39,101.4,101.33,101.36,1068499999.0
2008-07-01 07:00:00,101.36,101.39,101.34,101.34,713699998.0
2008-07-01 07:05:00,101.34,101.37,101.22,101.27,1166700000.0
2008-07-01 07:10:00,101.27,101.3,101.13,101.14,916199999.0
2008-07-01 07:15:00,101.14,101.18,101.11,101.14,1116899999.0
2008-07-01 07:20:00,101.14,101.15,101.04,101.06,1195299998.0
2008-07-01 07:25:00,101.06,101.06,100.95,100.99,2938599999.0
2008-07-01 07:30:00,100.99,101.09,100.98,101.04,853700000.0
2008-07-01 07:35:00,101.04,101.06,100.96,100.98,962100001.0
2008-07-01 07:40:00,100.98,101.01,100.95,100.99,1406000001.0
2008-07-01 07:45:00,100.99,101.03,100.95,101.01,1280500000.0
2008-07-01 07:50:00,101.01,101.07,101.0,101.07,1445000000.0
2008-07-01 07:55:00,101.07,101.08,101.04,101.04,1510800000.0
2008-07-01 08:00:00,101.04,101.08,100.95,101.01,1384900000.0
2008-07-01 08:05:00,101.01,101.03,100.97,101.02,1317600000.0
2008-07-01 08:10:00,101.02,101.03,100.94,100.95,1446200000.0
2008-07-01 08:15:00,100.94,101.01,100.91,100.99,1960300000.0
2008-07-01 08:20:00,100.99,101.02,100.92,100.99,1576100000.0
2008-07-01 08:25:00,100.99,100.99,100.91,100.92,1459100000.0
2008-07-01 08:30:00,100.92,100.92,100.78,100.86,2129600000.0
2008-07-01 08:35:00,100.86,101.1,100.86,101.02,2648200000.0
2008-07-01 08:40:00,101.01,101.07,101.01,101.02,2716000000.0
2008-07-01 08:45:00,101.02,101.17,101.02,101.09,2950500000.0
2008-07-01 08:50:00,101.09,101.1,101.05,101.08,1958900008.0
2008-07-01 08:55:00,101.08,101.17,101.07,101.17,2132800000.0
2008-07-01 09:00:00,101.17,101.21,101.15,101.15,1890800000.0
2008-07-01 09:05:00,101.15,101.26,101.14,101.22,2240600000.0
2008-07-01 09:10:00,101.22,101.24,101.14,101.17,2147400000.0
2008-07-01 09:15:00,101.17,101.19,101.15,101.16,2075900000.0
2008-07-01 09:20:00,101.17,101.17,101.13,101.14,1374100000.0
2008-07-01 09:25:00,101.14,101.21,101.14,101.15,975600000.0
2008-07-01 09:30:00,101.15,101.18,101.12,101.13,1440000000.0
2008-07-01 09:35:00,101.13,101.15,101.11,101.14,1553100000.0
2008-07-01 09:40:00,101.15,101.15,101.06,101.06,1234200000.0
2008-07-01 09:45:00,101.06,101.11,101.055,101.07,1258500000.0
2008-07-01 09:50:00,101.07,101.08,101.01,101.05,1587100000.0
2008-07-01 09:55:00,101.06,101.14,101.03,101.13,1622300000.0
2008-07-01 10:00:00,101.12,101.18,101.1,101.18,1254400000.0
2008-07-01 10:05:00,101.185,101.28,101.17,101.27,2182300000.0
2008-07-01 10:10:00,101.27,101.3,101.23,101.26,1393800000.0
2008-07-01 10:15:00,101.26,101.28,101.2,101.2,1198200000.0
2008-07-01 10:20:00,101.205,101.26,101.19,101.22,1273900000.0
2008-07-01 10:25:00,101.22,101.27,101.16,101.165,1469400000.0
2008-07-01 10:30:00,101.165,101.21,101.15,101.16,1773400000.0
2008-07-01 10:35:00,101.16,101.16,101.07,101.09,1453900000.0
2008-07-01 10:40:00,101.09,101.12,101.03,101.03,1698500000.0
2008-07-01 10:45:00,101.03,101.06,101.02,101.03,1097100000.0
2008-07-01 10:50:00,101.02,101.04,100.98,100.98,838900000.0
2008-07-01 10:55:00,100.98,101.0,100.91,100.93,1544100000.0
2008-07-01 11:00:00,100.93,101.04,100.93,100.98,1711200000.0
2008-07-01 11:05:00,100.98,100.98,100.92,100.93,1332100000.0
2008-07-01 11:10:00,100.93,100.97,100.92,100.95,1038700000.0
2008-07-01 11:15:00,100.95,101.0,100.93,100.99,1384600000.0
2008-07-01 11:20:00,100.99,101.0,100.9,100.91,1624400000.0
2008-07-01 11:25:00,100.91,100.94,100.79,100.81,2057100000.0
2008-07-01 11:30:00,100.81,100.83,100.76,100.77,2241000000.0
2008-07-01 11:35:00,100.77,100.81,100.7,100.79,2556700000.0
2008-07-01 11:40:00,100.79,100.82,100.75,100.78,2158300000.0
2008-07-01 11:45:00,100.78,100.81,100.76,100.805,1623000000.0
2008-07-01 11:50:00,100.805,100.995,100.805,100.94,1801980000.0
2008-07-01 11:55:00,100.94,100.96,100.91,100.93,1490300000.0
2008-07-01 12:00:00,100.93,100.94,100.87,100.91,1146000000.0
2008-07-01 12:05:00,100.91,100.95,100.89,100.92,1187800000.0
2008-07-01 12:10:00,100.92,100.96,100.83,100.86,1445700000.0
2008-07-01 12:15:00,100.86,100.865,100.8,100.84,1248900000.0
2008-07-01 12:20:00,100.84,100.9,100.83,100.87,2219600000.0
2008-07-01 12:25:00,100.87,100.9,100.82,100.83,1461480000.0
2008-07-01 12:30:00,100.83,100.9,100.82,100.88,1434500000.0
2008-07-01 12:35:00,100.88,100.94,100.86,100.9,1866600000.0
2008-07-01 12:40:00,100.9,101.01,100.9,100.99,1311800000.0
2008-07-01 12:45:00,100.99,100.99,100.91,100.94,1716300000.0
2008-07-01 12:50:00,100.94,100.96,100.85,100.86,1814800000.0
2008-07-01 12:55:00,100.86,100.94,100.86,100.88,2152600000.0
2008-07-01 13:00:00,100.88,101.0,100.88,100.99,1590000000.0
2008-07-01 13:05:00,100.99,101.0,100.89,100.89,1027300000.0
2008-07-01 13:10:00,100.89,100.95,100.89,100.9,1269600000.0
2008-07-01 13:15:00,100.9,100.96,100.84,100.85,1634700000.0
2008-07-01 13:20:00,100.86,100.86,100.8,100.81,970400000.0
2008-07-01 13:25:00,100.81,100.83,100.75,100.78,735100000.0
2008-07-01 13:30:00,100.78,100.86,100.78,100.85,1268600000.0
2008-07-01 13:35:00,100.85,100.9,100.83,100.84,1081300000.0
2008-07-01 13:40:00,100.84,100.98,100.82,100.86,1854800002.0
2008-07-01 13:45:00,100.86,100.91,100.81,100.85,2208200000.0
2008-07-01 13:50:00,100.85,100.86,100.71,100.71,1514600000.0
2008-07-01 13:55:00,100.71,100.76,100.7,100.73,755200000.0
2008-07-01 14:00:00,100.73,100.84,100.72,100.81,1676300000.0
2008-07-01 14:05:00,100.81,100.87,100.81,100.82,1429600000.0
2008-07-01 14:10:00,100.82,100.86,100.795,100.84,1289200000.0
2008-07-01 14:15:00,100.84,100.84,100.77,100.79,1316500000.0
2008-07-01 14:20:00,100.79,100.87,100.78,100.79,1734900000.0
2008-07-01 14:25:00,100.79,100.83,100.73,100.73,1724800000.0
2008-07-01 14:30:00,100.73,100.85,100.73,100.765,2010399999.0
2008-07-01 14:35:00,100.79,100.79,100.75,100.78,1482296000.0
2008-07-01 14:40:00,100.78,100.87,100.77,100.84,1136200000.0
2008-07-01 14:45:00,100.84,100.85,100.81,100.84,1285900000.0
2008-07-01 14:50:00,100.84,100.86,100.8,100.82,988300000.0
2008-07-01 14:55:00,100.82,100.86,100.74,100.76,1229600000.0
2008-07-01 15:00:00,100.76,100.77,100.65,100.65,1782100000.0
2008-07-01 15:05:00,100.65,100.68,100.6,100.65,2227000000.0
2008-07-01 15:10:00,100.64,100.67,100.56,100.57,2171000000.0
2008-07-01 15:15:00,100.57,100.6,100.54,100.59,2085200000.0
2008-07-01 15:20:00,100.59,100.6,100.49,100.52,1458900000.0
2008-07-01 15:25:00,100.52,100.53,100.27,100.29,2128600002.0
2008-07-01 15:30:00,100.29,100.33,100.24,100.25,2248100002.0
2008-07-01 15:35:00,100.25,100.34,100.24,100.34,2276700000.0
2008-07-01 15:40:00,100.34,100.34,100.26,100.28,2870800002.0
2008-07-01 15:45:00,100.28,100.41,100.28,100.39,1778200000.0
2008-07-01 15:50:00,100.39,100.465,100.34,100.46,1728500000.0
2008-07-01 15:55:00,100.465,100.5,100.43,100.47,1492799999.0
2008-07-01 16:00:00,100.47,100.87,100.45,100.79,2768272000.0
2008-07-01 16:05:00,100.79,100.92,100.79,100.86,2522099999.0
2008-07-01 16:10:00,100.86,100.87,100.72,100.72,3153700001.0
2008-07-01 16:15:00,100.72,100.73,100.65,100.66,2804400000.0
2008-07-01 16:20:00,100.66,100.76,100.63,100.74,2779300002.0
2008-07-01 16:25:00,100.74,100.84,100.7,100.83,1978899999.0
2008-07-01 16:30:00,100.83,100.94,100.825,100.895,2421300001.0
2008-07-01 16:35:00,100.895,101.01,100.88,101.0,1939500000.0
2008-07-01 16:40:00,101.0,101.04,100.87,100.88,1872000000.0
2008-07-01 16:45:00,100.88,100.95,100.87,100.95,2720200000.0
2008-07-01 16:50:00,100.95,100.99,100.9,100.91,2209900000.0
2008-07-01 16:55:00,100.91,101.08,100.91,101.07,2446600000.0
2008-07-01 17:00:00,101.06,101.18,101.045,101.18,2044400000.0
2008-07-01 17:05:00,101.18,101.29,101.15,101.15,2125800000.0
2008-07-01 17:10:00,101.15,101.16,101.11,101.13,1528000000.0
2008-07-01 17:15:00,101.13,101.14,101.04,101.04,1952900000.0
2008-07-01 17:20:00,101.05,101.11,101.04,101.05,1563000000.0
2008-07-01 17:25:00,101.05,101.16,101.025,101.14,1814100000.0
2008-07-01 17:30:00,101.14,101.14,101.04,101.06,1844600000.0
2008-07-01 17:35:00,101.06,101.06,101.0,101.02,1907299999.0
2008-07-01 17:40:00,101.02,101.04,100.92,100.92,1726800000.0
2008-07-01 17:45:00,100.92,100.97,100.85,100.94,1580900000.0
2008-07-01 17:50:00,100.94,101.01,100.94,100.95,1261400000.0
2008-07-01 17:55:00,100.95,100.98,100.8,100.8,1699400000.0
2008-07-01 18:00:00,100.8,100.91,100.79,100.89,1534000000.0
2008-07-01 18:05:00,100.89,100.92,100.82,100.88,1139500000.0
2008-07-01 18:10:00,100.88,100.88,100.795,100.82,1421500000.0
2008-07-01 18:15:00,100.82,100.84,100.69,100.79,2302800000.0
2008-07-01 18:20:00,100.79,100.89,100.78,100.82,1689000000.0
2008-07-01 18:25:00,100.82,100.82,100.62,100.64,2020000000.0
2008-07-01 18:30:00,100.64,100.81,100.64,100.79,1453300000.0
2008-07-01 18:35:00,100.79,100.89,100.78,100.84,1307000000.0
2008-07-01 18:40:00,100.84,100.84,100.705,100.73,1049200000.0
2008-07-01 18:45:00,100.73,100.87,100.73,100.83,1461800000.0
2008-07-01 18:50:00,100.82,100.84,100.73,100.81,1157700000.0
2008-07-01 18:55:00,100.81,100.86,100.79,100.85,1368800000.0
2008-07-01 19:00:00,100.85,100.85,100.78,100.79,1278400000.0
2008-07-01 19:05:00,100.8,100.8,100.72,100.72,1299000000.0
2008-07-01 19:10:00,100.72,100.8,100.72,100.72,1243500000.0
2008-07-01 19:15:00,100.72,100.79,100.7,100.78,781500000.0
2008-07-01 19:20:00,100.78,100.84,100.75,100.79,1325100000.0
2008-07-01 19:25:00,100.79,100.81,100.76,100.8,900100000.0
2008-07-01 19:30:00,100.8,100.84,100.77,100.82,1218900000.0
2008-07-01 19:35:00,100.82,100.82,100.77,100.79,773900000.0
2008-07-01 19:40:00,100.785,100.79,100.65,100.66,1119800000.0
2008-07-01 19:45:00,100.66,100.83,100.66,100.83,1544100000.0
2008-07-01 19:50:00,100.84,100.86,100.775,100.78,1509200000.0
2008-07-01 19:55:00,100.79,100.92,100.79,100.92,1479000000.0
2008-07-01 20:00:00,100.91,101.0,100.89,100.94,1332800000.0
2008-07-01 20:05:00,100.94,100.99,100.91,100.94,1723800000.0
2008-07-01 20:10:00,100.94,101.0,100.91,100.94,2064600000.0
2008-07-01 20:15:00,100.94,100.95,100.9,100.93,1076300000.0
2008-07-01 20:20:00,100.93,100.98,100.92,100.97,1253300000.0
2008-07-01 20:25:00,100.96,100.97,100.81,100.82,1304600000.0
2008-07-01 20:30:00,100.82,100.9,100.81,100.89,1520600000.0
2008-07-01 20:35:00,100.89,100.96,100.86,100.94,1112100000.0
2008-07-01 20:40:00,100.94,101.13,100.92,101.12,1601200000.0
2008-07-01 20:45:00,101.12,101.19,101.09,101.1,1870200000.0
2008-07-01 20:50:00,101.1,101.12,101.04,101.04,1215000000.0
2008-07-01 20:55:00,101.04,101.06,100.96,100.96,1219200000.0
2008-07-01 21:00:00,100.95,101.07,100.95,101.06,1511000000.0
2008-07-01 21:05:00,101.06,101.09,101.02,101.08,1500800000.0
2008-07-01 21:10:00,101.08,101.09,100.99,101.04,1071700000.0
2008-07-01 21:15:00,101.04,101.1,100.98,101.02,1411600000.0
2008-07-01 21:20:00,101.02,101.1,100.99,101.1,1233000000.0
2008-07-01 21:25:00,101.09,101.11,101.03,101.06,1156900000.0
2008-07-01 21:30:00,101.06,101.12,101.04,101.1,1053700000.0
2008-07-01 21:35:00,101.1,101.13,101.075,101.09,979900000.0
2008-07-01 21:40:00,101.09,101.14,101.05,101.11,1073400000.0
2008-07-01 21:45:00,101.11,101.13,101.07,101.11,933700000.0
2008-07-01 21:50:00,101.11,101.12,101.08,101.08,503300000.0
2008-07-01 21:55:00,101.08,101.13,101.06,101.11,705000000.0
2008-07-01 22:00:00,101.11,101.16,101.11,101.16,389400000.0
2008-07-01 22:05:00,101.16,101.21,101.16,101.2,626100000.0
2008-07-01 22:10:00,101.2,101.22,101.17,101.2,874700000.0
2008-07-01 22:15:00,101.195,101.23,101.18,101.22,639200000.0
2008-07-01 22:20:00,101.21,101.27,101.2,101.25,872200000.0
2008-07-01 22:25:00,101.25,101.27,101.24,101.26,323800000.0
2008-07-01 22:30:00,101.26,101.27,101.22,101.25,699500000.0
2008-07-01 22:35:00,101.25,101.3,101.24,101.28,729600000.0
2008-07-01 22:40:00,101.28,101.29,101.23,101.27,848800000.0
2008-07-01 22:45:00,101.265,101.4,101.24,101.36,806800000.0
2008-07-01 22:50:00,101.36,101.42,101.32,101.355,1244900000.0
2008-07-01 22:55:00,101.355,101.37,101.34,101.345,328100000.0
2008-07-01 23:00:00,101.345,101.35,101.27,101.335,363800000.0
2008-07-01 23:05:00,101.34,101.36,101.27,101.34,71400000.0
2008-07-01 23:10:00,101.31,101.33,101.29,101.3,156500000.0
2008-07-01 23:15:00,101.31,101.34,101.29,101.34,333300001.0
2008-07-01 23:20:00,101.34,101.36,101.32,101.33,974499996.0
2008-07-01 23:25:00,101.33,101.33,101.26,101.27,818099992.0
2008-07-01 23:30:00,101.27,101.31,101.26,101.29,306799998.0
2008-07-01 23:35:00,101.28,101.29,101.237,101.248,350299999.0
2008-07-01 23:40:00,101.22,101.286,101.22,101.28,431699996.0
2008-07-01 23:45:00,101.28,101.3,101.27,101.29,361199993.0
2008-07-01 23:50:00,101.29,101.29,101.26,101.27,398299993.0
2008-07-01 23:55:00,101.24,101.27,101.24,101.27,73700000.0
2008-07-02 00:00:00,101.27,101.3,101.222,101.244,429099999.0
2008-07-02 00:05:00,101.257,101.265,101.197,101.24,233900000.0
2008-07-02 00:10:00,101.23,101.25,101.18,101.19,541699997.0
2008-07-02 00:15:00,101.18,101.193,101.144,101.19,338000001.0
2008-07-02 00:20:00,101.19,101.23,101.175,101.2,202600000.0
2008-07-02 00:25:00,101.19,101.21,101.19,101.21,428299997.0
2008-07-02 00:30:00,101.148,101.217,101.139,101.2,860499979.0
2008-07-02 00:35:00,101.19,101.21,101.19,101.2,404199994.0
2008-07-02 00:40:00,101.2,101.22,101.152,101.18,786500001.0
2008-07-02 00:45:00,101.2,101.22,101.152,101.2,304800000.0
2008-07-02 00:50:00,101.2,101.21,101.19,101.2,214699996.0
2008-07-02 00:55:00,101.21,101.21,101.16,101.17,461500005.0
2008-07-02 01:00:00,101.17,101.24,101.17,101.24,812099992.0
2008-07-02 01:05:00,101.23,101.24,101.181,101.23,1255399992.0
2008-07-02 01:10:00,101.22,101.29,101.22,101.27,1584099983.0
2008-07-02 01:15:00,101.27,101.28,101.24,101.25,602799985.0
2008-07-02 01:20:00,101.25,101.25,101.23,101.25,625899993.0
2008-07-02 01:25:00,101.25,101.28,101.23,101.26,1923200010.0
2008-07-02 01:30:00,101.26,101.34,101.26,101.31,2291400005.0
2008-07-02 01:35:00,101.31,101.36,101.31,101.35,1760800000.0
2008-07-02 01:40:00,101.35,101.35,101.3,101.3,496699994.0
2008-07-02 01:45:00,101.31,101.32,101.29,101.3,362100000.0
2008-07-02 01:50:00,101.3,101.36,101.3,101.35,208300000.0
2008-07-02 01:55:00,101.35,101.36,101.33,101.34,308900000.0
2008-07-02 02:00:00,101.34,101.38,101.32,101.36,427600000.0
2008-07-02 02:05:00,101.36,101.39,101.34,101.34,497200000.0
2008-07-02 02:10:00,101.34,101.36,101.32,101.34,181200000.0
2008-07-02 02:15:00,101.34,101.35,101.29,101.3,467900000.0
2008-07-02 02:20:00,101.3,101.31,101.24,101.24,506500000.0
2008-07-02 02:25:00,101.25,101.29,101.23,101.26,539400000.0
2008-07-02 02:30:00,101.26,101.26,101.185,101.185,619800000.0
2008-07-02 02:35:00,101.19,101.23,101.1,101.145,759300000.0
2008-07-02 02:40:00,101.14,101.18,101.12,101.16,493600000.0
2008-07-02 02:45:00,101.16,101.2,101.14,101.14,427000000.0
2008-07-02 02:50:00,101.14,101.21,101.14,101.18,559900000.0
2008-07-02 02:55:00,101.19,101.21,101.155,101.185,245600000.0
2008-07-02 03:00:00,101.18,101.185,101.11,101.115,564800000.0
2008-07-02 03:05:00,101.12,101.12,101.0,101.05,798100001.0
2008-07-02 03:10:00,101.04,101.075,100.97,100.98,718799999.0
2008-07-02 03:15:00,100.98,101.02,100.95,100.985,596700003.0
2008-07-02 03:20:00,100.985,101.06,100.985,101.03,884000001.0
2008-07-02 03:25:00,101.03,101.11,100.97,101.03,806400000.0
2008-07-02 03:30:00,101.03,101.453,101.03,101.3,1066200000.0
2008-07-02 03:35:00,101.3,101.37,101.27,101.34,828600000.0
2008-07-02 03:40:00,101.35,101.38,101.31,101.31,534900001.0
2008-07-02 03:45:00,101.31,101.31,101.23,101.3,759700000.0
2008-07-02 03:50:00,101.3,101.35,101.27,101.34,622600000.0
2008-07-02 03:55:00,101.34,101.39,101.33,101.37,240599999.0
2008-07-02 04:00:00,101.37,101.47,101.37,101.47,603400001.0
2008-07-02 04:05:00,101.47,101.48,101.44,101.45,635600001.0
2008-07-02 04:10:00,101.45,101.46,101.41,101.43,640800000.0
2008-07-02 04:15:00,101.43,101.69,101.41,101.66,833900001.0
2008-07-02 04:20:00,101.66,101.66,101.57,101.61,1047500000.0
2008-07-02 04:25:00,101.61,101.62,101.565,101.57,644500005.0
2008-07-02 04:30:00,101.57,101.58,101.53,101.58,513799999.0
2008-07-02 04:35:00,101.58,101.605,101.56,101.59,1002600019.0
2008-07-02 04:40:00,101.58,101.61,101.56,101.6,1495900014.0
2008-07-02 04:45:00,101.6,101.62,101.575,101.61,1129799999.0
2008-07-02 04:50:00,101.61,101.65,101.61,101.62,619200000.0
2008-07-02 04:55:00,101.625,101.635,101.6,101.62,391599999.0
2008-07-02 05:00:00,101.62,101.63,101.6,101.62,296400000.0
2008-07-02 05:05:00,101.62,101.62,101.57,101.57,400900003.0
2008-07-02 05:10:00,101.58,101.61,101.56,101.61,555200003.0
2008-07-02 05:15:00,101.61,101.66,101.6,101.66,557000004.0
2008-07-02 05:20:00,101.65,101.71,101.65,101.7,705200007.0
2008-07-02 05:25:00,101.7,101.7,101.675,101.685,546700005.0
2008-07-02 05:30:00,101.685,101.71,101.67,101.7,681400001.0
2008-07-02 05:35:00,101.7,101.7,101.67,101.67,138700000.0
2008-07-02 05:40:00,101.67,101.71,101.67,101.71,377500000.0
2008-07-02 05:45:00,101.71,101.74,101.69,101.72,516400001.0
2008-07-02 05:50:00,101.72,101.74,101.7,101.7,216699999.0
2008-07-02 05:55:00,101.7,101.74,101.69,101.69,196300000.0
2008-07-02 06:00:00,101.695,101.72,101.68,101.72,483500000.0
2008-07-02 06:05:00,101.72,101.73,101.662,101.72,128600000.0
2008-07-02 06:10:00,101.72,101.73,101.697,101.73,240300001.0
2008-07-02 06:15:00,101.74,101.76,101.73,101.73,159800001.0
2008-07-02 06:20:00,101.74,101.74,101.72,101.73,103200000.0
2008-07-02 06:25:00,101.73,101.76,101.73,101.75,322500001.0
2008-07-02 06:30:00,101.75,101.78,101.73,101.74,450200002.0
2008-07-02 06:35:00,101.75,101.76,101.73,101.73,419500000.0
2008-07-02 06:40:00,101.73,101.76,101.72,101.75,391100000.0
2008-07-02 06:45:00,101.75,101.785,101.74,101.75,515900000.0
2008-07-02 06:50:00,101.75,101.77,101.67,101.7,447100001.0
2008-07-02 06:55:00,101.69,101.73,101.67,101.72,721300000.0
2008-07-02 07:00:00,101.72,101.74,101.68,101.7,499100001.0
2008-07-02 07:05:00,101.7,101.705,101.67,101.68,287800000.0
2008-07-02 07:10:00,101.68,101.7,101.66,101.67,168000000.0
2008-07-02 07:15:00,101.67,101.68,101.65,101.66,505600000.0
2008-07-02 07:20:00,101.66,101.69,101.64,101.68,380600001.0
2008-07-02 07:25:00,101.68,101.69,101.65,101.68,301700002.0
2008-07-02 07:30:00,101.68,101.68,101.6,101.62,1040700000.0
2008-07-02 07:35:00,101.62,101.65,101.57,101.635,1146600002.0
2008-07-02 07:40:00,101.635,101.68,101.63,101.675,639100000.0
2008-07-02 07:45:00,101.675,101.7,101.65,101.665,677000000.0
2008-07-02 07:50:00,101.66,101.69,101.65,101.67,728300004.0
2008-07-02 07:55:00,101.67,101.71,101.66,101.7,946500003.0
2008-07-02 08:00:00,101.69,101.71,101.65,101.69,1096300001.0
2008-07-02 08:05:00,101.69,101.71,101.655,101.68,311400000.0
2008-07-02 08:10:00,101.68,101.69,101.64,101.66,949500000.0
2008-07-02 08:15:00,101.66,101.715,101.65,101.69,1624100002.0
2008-07-02 08:20:00,101.69,101.79,101.67,101.79,1314700002.0
2008-07-02 08:25:00,101.79,102.0,101.77,102.0,1730700000.0
2008-07-02 08:30:00,102.0,102.045,101.95,102.01,822300000.0
2008-07-02 08:35:00,102.01,102.205,102.01,102.14,1474376000.0
2008-07-02 08:40:00,102.14,102.18,102.085,102.16,1626800002.0
2008-07-02 08:45:00,102.16,102.16,102.07,102.09,1015600000.0
2008-07-02 08:50:00,102.09,102.105,101.96,101.96,1163900000.0
2008-07-02 08:55:00,101.95,101.96,101.9,101.96,901300000.0
2008-07-02 09:00:00,101.96,101.97,101.86,101.89,1594300000.0
2008-07-02 09:05:00,101.89,101.99,101.89,101.93,1508400000.0
2008-07-02 09:10:00,101.93,101.93,101.795,101.815,1017500000.0
2008-07-02 09:15:00,101.815,101.98,101.815,101.94,916900000.0
2008-07-02 09:20:00,101.94,101.94,101.85,101.85,706200000.0
2008-07-02 09:25:00,101.85,101.97,101.83,101.96,1842900000.0
2008-07-02 09:30:00,101.96,101.97,101.89,101.9,1592600000.0
2008-07-02 09:35:00,101.9,102.005,101.89,102.005,1659000000.0
2008-07-02 09:40:00,102.0,102.01,101.945,101.98,1559800000.0
2008-07-02 09:45:00,101.98,102.015,101.95,102.005,1130900000.0
2008-07-02 09:50:00,102.005,102.03,101.965,101.97,1616400000.0
2008-07-02 09:55:00,101.97,102.0,101.96,101.97,1558800000.0
2008-07-02 10:00:00,101.97,102.03,101.96,102.025,1474600000.0
2008-07-02 10:05:00,102.025,102.06,102.01,102.03,1498900000.0
2008-07-02 10:10:00,102.035,102.13,102.02,102.11,2105800000.0
2008-07-02 10:15:00,102.11,102.18,102.04,102.14,1868100000.0
2008-07-02 10:20:00,102.145,102.18,102.14,102.16,1876200000.0
2008-07-02 10:25:00,102.16,102.25,102.16,102.22,2031800000.0
2008-07-02 10:30:00,102.22,102.24,102.135,102.135,2188200000.0
2008-07-02 10:35:00,102.14,102.17,102.09,102.105,1502400000.0
2008-07-02 10:40:00,102.105,102.165,102.09,102.14,1730500000.0
2008-07-02 10:45:00,102.14,102.24,102.13,102.19,1977800000.0
2008-07-02 10:50:00,102.19,102.235,102.17,102.18,1471100001.0
2008-07-02 10:55:00,102.18,102.24,102.12,102.14,2396400002.0
2008-07-02 11:00:00,102.14,102.235,102.11,102.19,1730500000.0
2008-07-02 11:05:00,102.195,102.24,102.115,102.22,1508500000.0
2008-07-02 11:10:00,102.21,102.29,102.21,102.29,1161600000.0
2008-07-02 11:15:00,102.29,102.325,102.25,102.28,1180300000.0
2008-07-02 11:20:00,102.275,102.28,102.155,102.155,1317900000.0
2008-07-02 11:25:00,102.155,102.18,102.11,102.175,1688900000.0
2008-07-02 11:30:00,102.17,102.19,102.125,102.14,1446300000.0
2008-07-02 11:35:00,102.14,102.165,102.09,102.105,1421600000.0
2008-07-02 11:40:00,102.105,102.125,102.045,102.055,1486600001.0
2008-07-02 11:45:00,102.05,102.09,102.025,102.065,1563600000.0
2008-07-02 11:50:00,102.065,102.175,102.06,102.14,1178800000.0
2008-07-02 11:55:00,102.135,102.195,102.12,102.175,934800000.0
2008-07-02 12:00:00,102.175,102.34,102.16,102.315,1264700000.0
2008-07-02 12:05:00,102.32,102.4,102.28,102.295,1916900000.0
2008-07-02 12:10:00,102.295,102.34,102.25,102.27,1621500000.0
2008-07-02 12:15:00,102.27,102.33,102.25,102.3,1358400000.0
2008-07-02 12:20:00,102.3,102.33,102.28,102.3,1006800000.0
2008-07-02 12:25:00,102.3,102.31,102.27,102.28,648600000.0
2008-07-02 12:30:00,102.28,102.29,102.19,102.22,1416400000.0
2008-07-02 12:35:00,102.22,102.33,102.19,102.31,1241800000.0
2008-07-02 12:40:00,102.31,102.36,102.29,102.32,1410300000.0
2008-07-02 12:45:00,102.325,102.36,102.23,102.29,1183400000.0
2008-07-02 12:50:00,102.29,102.37,102.26,102.37,929400000.0
2008-07-02 12:55:00,102.37,102.39,102.35,102.36,1279100000.0
2008-07-02 13:00:00,102.36,102.36,102.3,102.34,754400000.0
2008-07-02 13:05:00,102.33,102.33,102.24,102.24,678700000.0
2008-07-02 13:10:00,102.24,102.26,102.2,102.26,965500000.0
2008-07-02 13:15:00,102.26,102.305,102.24,102.24,843400000.0
2008-07-02 13:20:00,102.24,102.29,102.24,102.27,649000000.0
2008-07-02 13:25:00,102.27,102.35,102.26,102.32,1350100000.0
2008-07-02 13:30:00,102.32,102.34,102.25,102.26,686500000.0
2008-07-02 13:35:00,102.26,102.33,102.26,102.33,657800000.0
2008-07-02 13:40:00,102.33,102.38,102.3,102.33,1256000000.0
2008-07-02 13:45:00,102.33,102.34,102.26,102.27,900500000.0
2008-07-02 13:50:00,102.27,102.41,102.26,102.39,900000000.0
2008-07-02 13:55:00,102.39,102.39,102.31,102.31,1202600000.0
2008-07-02 14:00:00,102.31,102.34,102.29,102.305,902800000.0
2008-07-02 14:05:00,102.31,102.34,102.25,102.28,1374000000.0
2008-07-02 14:10:00,102.27,102.445,102.27,102.38,1694400000.0
2008-07-02 14:15:00,102.375,102.41,102.135,102.16,2549400002.0
2008-07-02 14:20:00,102.16,102.265,102.16,102.23,2266700000.0
2008-07-02 14:25:00,102.23,102.29,102.205,102.26,2802600001.0
2008-07-02 14:30:00,102.26,102.29,102.23,102.26,2180400000.0
2008-07-02 14:35:00,102.265,102.265,102.13,102.18,2603600000.0
2008-07-02 14:40:00,102.18,102.24,102.1,102.21,2201400000.0
2008-07-02 14:45:00,102.21,102.25,102.12,102.12,2140300000.0
2008-07-02 14:50:00,102.12,102.14,102.04,102.045,1739000000.0
2008-07-02 14:55:00,102.045,102.06,101.98,102.01,2766700000.0
2008-07-02 15:00:00,102.0,102.2,102.0,102.16,2262000001.0
2008-07-02 15:05:00,102.17,102.18,102.12,102.17,1454100000.0
2008-07-02 15:10:00,102.18,102.22,102.11,102.22,2317600000.0
2008-07-02 15:15:00,102.22,102.24,102.18,102.2,1939600000.0
2008-07-02 15:20:00,102.2,102.27,102.17,102.25,2065500000.0
2008-07-02 15:25:00,102.25,102.28,102.22,102.22,1527200000.0
2008-07-02 15:30:00,102.22,102.28,102.21,102.24,2764800000.0
2008-07-02 15:35:00,102.25,102.35,102.24,102.31,1993000000.0
2008-07-02 15:40:00,102.31,102.35,102.28,102.28,2000900000.0
2008-07-02 15:45:00,102.28,102.34,102.26,102.27,2312300000.0
2008-07-02 15:50:00,102.27,102.29,102.21,102.25,2444100000.0
2008-07-02 15:55:00,102.25,102.26,102.19,102.21,2129600000.0
2008-07-02 16:00:00,102.21,102.28,102.195,102.25,2022500000.0
2008-07-02 16:05:00,102.25,102.27,102.21,102.26,2164399998.0
2008-07-02 16:10:00,102.255,102.28,102.215,102.27,2396400000.0
2008-07-02 16:15:00,102.29,102.3,102.18,102.18,2890900001.0
2008-07-02 16:20:00,102.18,102.27,102.16,102.25,1699800000.0
2008-07-02 16:25:00,102.25,102.27,102.18,102.25,1400100000.0
2008-07-02 16:30:00,102.25,102.26,102.16,102.16,1742299999.0
2008-07-02 16:35:00,102.16,102.2,102.09,102.12,3319176000.0
2008-07-02 16:40:00,102.11,102.17,102.01,102.16,2026700000.0
2008-07-02 16:45:00,102.16,102.24,102.15,102.18,1989200000.0
2008-07-02 16:50:00,102.18,102.2,102.14,102.18,1725000000.0
2008-07-02 16:55:00,102.18,102.24,102.12,102.13,1952400000.0
2008-07-02 17:00:00,102.13,102.13,102.02,102.04,1610200000.0
2008-07-02 17:05:00,102.04,102.09,102.0,102.05,1344300000.0
2008-07-02 17:10:00,102.05,102.07,101.97,102.01,1415200000.0
2008-07-02 17:15:00,102.01,102.07,101.97,102.06,1486500000.0
2008-07-02 17:20:00,102.06,102.13,102.02,102.11,1611200000.0
2008-07-02 17:25:00,102.11,102.12,101.94,101.96,2191400000.0
2008-07-02 17:30:00,101.96,102.0,101.93,101.93,1813800000.0
2008-07-02 17:35:00,101.935,101.99,101.93,101.98,1151700000.0
2008-07-02 17:40:00,101.98,102.06,101.98,102.06,1286700000.0
2008-07-02 17:45:00,102.05,102.06,102.0,102.01,1611000000.0
2008-07-02 17:50:00,102.01,102.06,101.97,102.0,1757300000.0
2008-07-02 17:55:00,101.99,102.04,101.96,102.0,1049700000.0
2008-07-02 18:00:00,102.0,102.08,101.97,102.06,1006000000.0
2008-07-02 18:05:00,102.06,102.13,102.06,102.11,994700000.0
2008-07-02 18:10:00,102.1,102.14,102.1,102.13,711300000.0
2008-07-02 18:15:00,102.13,102.19,102.11,102.15,1251700000.0
2008-07-02 18:20:00,102.15,102.16,102.1,102.12,793600000.0
2008-07-02 18:25:00,102.12,102.12,102.04,102.06,1452800000.0
2008-07-02 18:30:00,102.06,102.08,101.975,102.0,896000000.0
2008-07-02 18:35:00,102.0,102.04,101.97,102.04,1004200000.0
2008-07-02 18:40:00,102.05,102.05,101.985,102.0,1000100000.0
2008-07-02 18:45:00,102.005,102.05,102.0,102.04,839500000.0
2008-07-02 18:50:00,102.04,102.09,102.02,102.05,790000000.0
2008-07-02 18:55:00,102.05,102.08,102.04,102.04,570900000.0
2008-07-02 19:00:00,102.04,102.05,101.94,101.95,1075000000.0
2008-07-02 19:05:00,101.95,102.04,101.95,102.03,576000000.0
2008-07-02 19:10:00,102.03,102.04,102.01,102.02,474500000.0
2008-07-02 19:15:00,102.02,102.05,102.0,102.04,347400000.0
2008-07-02 19:20:00,102.045,102.1,102.04,102.09,753500000.0
2008-07-02 19:25:00,102.09,102.11,102.07,102.09,731200000.0
2008-07-02 19:30:00,102.09,102.11,102.09,102.09,726500000.0
2008-07-02 19:35:00,102.09,102.09,101.998,102.09,921500000.0
2008-07-02 19:40:00,102.09,102.12,102.08,102.11,559200000.0
2008-07-02 19:45:00,102.11,102.14,102.075,102.14,743400000.0
2008-07-02 19:50:00,102.135,102.18,102.13,102.17,909200000.0
2008-07-02 19:55:00,102.17,102.18,102.11,102.13,963500000.0
2008-07-02 20:00:00,102.13,102.15,102.11,102.13,818500000.0
2008-07-02 20:05:00,102.13,102.14,102.08,102.11,732800000.0
2008-07-02 20:10:00,102.11,102.14,102.1,102.1,560000000.0
2008-07-02 20:15:00,102.11,102.15,102.1,102.12,690600000.0
2008-07-02 20:20:00,102.12,102.13,102.07,102.09,846100000.0
2008-07-02 20:25:00,102.09,102.1,102.04,102.08,935400000.0
2008-07-02 20:30:00,102.08,102.12,102.04,102.12,942600000.0
2008-07-02 20:35:00,102.11,102.12,102.03,102.05,1168700000.0
2008-07-02 20:40:00,102.045,102.13,102.03,102.11,1241800000.0
2008-07-02 20:45:00,102.11,102.14,102.1,102.12,692900000.0
2008-07-02 20:50:00,102.12,102.13,102.07,102.1,1094400000.0
2008-07-02 20:55:00,102.1,102.14,102.04,102.07,1534900000.0
2008-07-02 21:00:00,102.07,102.08,101.99,102.03,906600000.0
2008-07-02 21:05:00,102.03,102.08,102.0,102.07,930900000.0
2008-07-02 21:10:00,102.07,102.19,102.06,102.15,1500300000.0
2008-07-02 21:15:00,102.15,102.16,102.09,102.11,1321800000.0
2008-07-02 21:20:00,102.11,102.15,102.1,102.14,849900000.0
2008-07-02 21:25:00,102.14,102.19,102.115,102.13,756800000.0
2008-07-02 21:30:00,102.13,102.15,101.99,102.03,1407800000.0
2008-07-02 21:35:00,102.03,102.08,101.97,102.01,1134100000.0
2008-07-02 21:40:00,102.01,102.02,101.98,101.98,573500000.0
2008-07-02 21:45:00,101.98,102.01,101.96,101.97,678800000.0
2008-07-02 21:50:00,101.97,102.0,101.95,102.0,674200000.0
2008-07-02 21:55:00,102.0,102.0,101.96,101.99,539700000.0
2008-07-02 22:00:00,101.99,102.0,101.91,101.92,767700000.0
2008-07-02 22:05:00,101.92,101.92,101.875,101.9,461700000.0
2008-07-02 22:10:00,101.9,101.91,101.81,101.85,698900000.0
2008-07-02 22:15:00,101.86,101.86,101.8,101.81,764868000.0
2008-07-02 22:20:00,101.81,101.83,101.775,101.81,512400000.0
2008-07-02 22:25:00,101.81,101.85,101.8,101.83,167600000.0
2008-07-02 22:30:00,101.83,101.86,101.83,101.85,546000000.0
2008-07-02 22:35:00,101.85,101.87,101.82,101.82,533300000.0
2008-07-02 22:40:00,101.82,101.84,101.77,101.78,642500000.0
2008-07-02 22:45:00,101.78,101.82,101.77,101.81,522700000.0
2008-07-02 22:50:00,101.81,101.9,101.8,101.89,680800000.0
2008-07-02 22:55:00,101.89,101.9,101.835,101.85,422100000.0
2008-07-02 23:00:00,101.875,101.89,101.805,101.81,345600000.0
2008-07-02 23:05:00,101.81,101.87,101.79,101.83,134200000.0
2008-07-02 23:10:00,101.825,101.86,101.825,101.85,85000000.0
2008-07-02 23:15:00,101.85,101.87,101.835,101.84,111000000.0
2008-07-02 23:20:00,101.84,101.85,101.81,101.81,538000000.0
2008-07-02 23:25:00,101.81,101.84,101.8,101.82,484800000.0
2008-07-02 23:30:00,101.82,101.87,101.785,101.82,193500000.0
2008-07-02 23:35:00,101.825,101.86,101.775,101.86,150000000.0
2008-07-02 23:40:00,101.85,101.86,101.799,101.83,295700000.0
2008-07-02 23:45:00,101.84,101.851,101.797,101.808,232499998.0
2008-07-02 23:50:00,101.85,101.88,101.84,101.86,234600000.0
2008-07-02 23:55:00,101.86,101.87,101.8,101.85,327199998.0
2008-07-03 00:00:00,101.85,101.86,101.81,101.82,685599999.0
2008-07-03 00:05:00,101.82,101.85,101.8,101.83,1152500015.0
2008-07-03 00:10:00,101.83,101.863,101.8,101.86,753500005.0
2008-07-03 00:15:00,101.84,101.9,101.84,101.89,701599994.0
2008-07-03 00:20:00,101.89,101.97,101.89,101.95,431299999.0
2008-07-03 00:25:00,101.95,101.96,101.92,101.95,247900000.0
2008-07-03 00:30:00,101.94,101.97,101.92,101.95,333100000.0
2008-07-03 00:35:00,101.95,101.97,101.91,101.95,520899999.0
2008-07-03 00:40:00,101.96,101.97,101.88,101.96,302400000.0
2008-07-03 00:45:00,101.97,101.97,101.94,101.96,441500001.0
2008-07-03 00:50:00,101.96,101.98,101.94,101.96,398299998.0
2008-07-03 00:55:00,101.96,101.99,101.93,101.93,197600000.0
2008-07-03 01:00:00,101.93,101.97,101.92,101.97,228300000.0
2008-07-03 01:05:00,101.97,101.99,101.95,101.95,824099999.0
2008-07-03 01:10:00,101.96,101.97,101.91,101.94,422800003.0
2008-07-03 01:15:00,101.94,101.97,101.92,101.93,609899998.0
2008-07-03 01:20:00,101.93,101.94,101.92,101.92,335000001.0
2008-07-03 01:25:00,101.916,101.94,101.808,101.94,286900000.0
2008-07-03 01:30:00,101.93,101.94,101.9,101.9,389000000.0
2008-07-03 01:35:00,101.9,101.92,101.9,101.92,618199996.0
2008-07-03 01:40:00,101.92,101.92,101.87,101.89,1081700001.0
2008-07-03 01:45:00,101.88,101.93,101.85,101.92,1031400000.0
2008-07-03 01:50:00,101.93,101.96,101.91,101.93,803300001.0
2008-07-03 01:55:00,101.93,101.94,101.91,101.93,846500000.0
2008-07-03 02:00:00,101.93,101.94,101.91,101.92,1731200001.0
2008-07-03 02:05:00,101.92,101.92,101.86,101.86,1064100000.0
2008-07-03 02:10:00,101.86,101.88,101.85,101.88,781700000.0
2008-07-03 02:15:00,101.88,101.9,101.78,101.85,2488100000.0
2008-07-03 02:20:00,101.85,101.87,101.81,101.85,2396800000.0
2008-07-03 02:25:00,101.85,101.89,101.85,101.88,719800000.0
2008-07-03 02:30:00,101.88,101.88,101.84,101.84,1136900000.0
2008-07-03 02:35:00,101.84,101.86,101.8,101.81,980200000.0
2008-07-03 02:40:00,101.81,101.88,101.81,101.84,939600000.0
2008-07-03 02:45:00,101.85,101.89,101.82,101.84,1435399999.0
2008-07-03 02:50:00,101.84,101.91,101.83,101.87,2154500000.0
2008-07-03 02:55:00,101.87,101.9,101.84,101.88,2011600000.0
2008-07-03 03:00:00,101.88,101.89,101.86,101.88,848200005.0
2008-07-03 03:05:00,101.88,101.89,101.84,101.85,1255700000.0
2008-07-03 03:10:00,101.85,101.93,101.83,101.91,1885299999.0
2008-07-03 03:15:00,101.9,101.97,101.9,101.97,1213499999.0
2008-07-03 03:20:00,101.97,102.01,101.94,102.01,1203500000.0
2008-07-03 03:25:00,102.01,102.07,102.01,102.04,2013299995.0
2008-07-03 03:30:00,102.05,102.05,101.83,101.95,3526899999.0
2008-07-03 03:35:00,101.95,101.96,101.88,101.93,2972300003.0
2008-07-03 03:40:00,101.93,102.0,101.92,102.0,2355300009.0
2008-07-03 03:45:00,101.99,102.0,101.93,101.94,967300000.0
2008-07-03 03:50:00,101.94,101.96,101.92,101.94,1620100002.0
2008-07-03 03:55:00,101.94,101.95,101.91,101.93,1355399998.0
2008-07-03 04:00:00,101.93,101.96,101.91,101.95,2147100000.0
2008-07-03 04:05:00,101.95,101.96,101.93,101.96,2291600001.0
2008-07-03 04:10:00,101.96,101.97,101.93,101.93,1134000001.0
2008-07-03 04:15:00,101.925,101.96,101.92,101.95,1977699998.0
2008-07-03 04:20:00,101.95,101.96,101.93,101.95,1117900000.0
2008-07-03 04:25:00,101.95,101.96,101.92,101.92,1724400000.0
2008-07-03 04:30:00,101.92,101.93,101.9,101.93,1277100000.0
2008-07-03 04:35:00,101.93,102.01,101.92,101.98,1796599997.0
2008-07-03 04:40:00,101.98,102.0,101.96,101.96,547400000.0
2008-07-03 04:45:00,101.96,101.96,101.899,101.911,695300000.0
2008-07-03 04:50:00,101.95,101.99,101.95,101.98,1084400000.0
2008-07-03 04:55:00,101.98,102.03,101.98,102.01,791600000.0
2008-07-03 05:00:00,102.01,102.02,102.0,102.0,500500000.0
2008-07-03 05:05:00,101.99,102.01,101.97,102.01,919999999.0
2008-07-03 05:10:00,102.01,102.03,102.0,102.01,652000000.0
2008-07-03 05:15:00,102.01,102.02,101.99,102.02,645200000.0
2008-07-03 05:20:00,102.02,102.02,102.01,102.02,168300000.0
2008-07-03 05:25:00,102.02,102.02,101.97,101.97,720800000.0
2008-07-03 05:30:00,101.97,102.0,101.96,101.96,984000001.0
2008-07-03 05:35:00,101.95,102.01,101.95,102.0,1093300000.0
2008-07-03 05:40:00,102.0,102.02,101.98,101.99,593800000.0
2008-07-03 05:45:00,101.99,102.0,101.96,101.98,1865900006.0
2008-07-03 05:50:00,101.98,101.99,101.97,101.99,379100000.0
2008-07-03 05:55:00,101.99,102.02,101.98,102.02,765400000.0
2008-07-03 06:00:00,102.01,102.051,101.903,102.014,285500000.0
2008-07-03 06:05:00,102.01,102.05,102.0,102.04,571300000.0
2008-07-03 06:10:00,102.04,102.08,102.03,102.05,922900000.0
2008-07-03 06:15:00,102.05,102.09,102.05,102.05,604800000.0
2008-07-03 06:20:00,102.05,102.1,102.05,102.08,657700000.0
2008-07-03 06:25:00,102.08,102.09,102.07,102.09,532700000.0
2008-07-03 06:30:00,102.09,102.1,102.07,102.08,880700000.0
2008-07-03 06:35:00,102.08,102.09,102.035,102.035,712600000.0
2008-07-03 06:40:00,102.03,102.08,102.03,102.06,719900000.0
2008-07-03 06:45:00,102.06,102.08,102.002,102.06,405300000.0
2008-07-03 06:50:00,102.06,102.1,102.06,102.07,1130400000.0
2008-07-03 06:55:00,102.07,102.09,102.05,102.09,695900000.0
2008-07-03 07:00:00,102.09,102.09,102.05,102.07,411500000.0
2008-07-03 07:05:00,102.07,102.08,102.04,102.06,435300000.0
2008-07-03 07:10:00,102.06,102.09,102.001,102.07,810200000.0
2008-07-03 07:15:00,102.07,102.08,102.05,102.07,577700000.0
2008-07-03 07:20:00,102.07,102.08,102.06,102.07,688300000.0
2008-07-03 07:25:00,102.07,102.08,102.05,102.07,468500000.0
2008-07-03 07:30:00,102.07,102.08,102.02,102.05,742700000.0
2008-07-03 07:35:00,102.05,102.07,102.02,102.05,855500000.0
2008-07-03 07:40:00,102.05,102.07,102.05,102.06,487600000.0
2008-07-03 07:45:00,102.06,102.1,102.03,102.1,484400000.0
2008-07-03 07:50:00,102.11,102.14,102.1,102.13,478200000.0
2008-07-03 07:55:00,102.13,102.13,102.1,102.13,409200000.0
2008-07-03 08:00:00,102.125,102.125,102.05,102.08,628700000.0
2008-07-03 08:05:00,102.09,102.11,102.07,102.09,430000000.0
2008-07-03 08:10:00,102.09,102.11,102.07,102.08,908800000.0
2008-07-03 08:15:00,102.08,102.08,101.98,101.98,1189900000.0
2008-07-03 08:20:00,101.98,102.06,101.97,102.05,1164100000.0
2008-07-03 08:25:00,102.05,102.06,102.01,102.01,1419700000.0
2008-07-03 08:30:00,102.01,102.02,101.88,101.915,710200000.0
2008-07-03 08:35:00,101.92,101.98,101.915,101.98,1295600000.0
2008-07-03 08:40:00,101.98,102.0,101.95,101.97,1118600000.0
2008-07-03 08:45:00,101.97,101.99,101.95,101.98,469600000.0
2008-07-03 08:50:00,101.98,102.01,101.96,102.0,786700000.0
2008-07-03 08:55:00,102.01,102.07,102.0,102.06,1029200000.0
2008-07-03 09:00:00,102.06,102.08,102.03,102.05,897400000.0
2008-07-03 09:05:00,102.05,102.13,102.05,102.07,1509900000.0
2008-07-03 09:10:00,102.07,102.07,102.01,102.02,597500000.0
2008-07-03 09:15:00,102.02,102.05,101.995,102.01,1239300000.0
2008-07-03 09:20:00,102.02,102.06,102.01,102.02,962700000.0
2008-07-03 09:25:00,102.02,102.04,101.96,102.025,1212000000.0
2008-07-03 09:30:00,102.025,102.065,102.0,102.02,1239000000.0
2008-07-03 09:35:00,102.02,102.03,101.89,101.915,1930700000.0
2008-07-03 09:40:00,101.91,101.995,101.9,101.935,1148700000.0
2008-07-03 09:45:00,101.935,102.0,101.935,101.99,1317500000.0
2008-07-03 09:50:00,101.99,102.0,101.93,101.95,1078900000.0
2008-07-03 09:55:00,101.95,101.995,101.95,101.985,785600000.0
2008-07-03 10:00:00,101.985,102.075,101.98,102.07,1371400000.0
2008-07-03 10:05:00,102.07,102.11,102.01,102.09,1263200000.0
2008-07-03 10:10:00,102.09,102.12,102.04,102.075,877800000.0
2008-07-03 10:15:00,102.075,102.13,102.055,102.085,1812700000.0
2008-07-03 10:20:00,102.085,102.085,102.03,102.05,874000000.0
2008-07-03 10:25:00,102.05,102.1,102.05,102.095,920400000.0
2008-07-03 10:30:00,102.095,102.14,102.075,102.13,901000000.0
2008-07-03 10:35:00,102.13,102.2,102.125,102.18,1005600000.0
2008-07-03 10:40:00,102.18,102.18,102.13,102.175,1010200000.0
2008-07-03 10:45:00,102.18,102.31,102.18,102.28,1768600000.0
2008-07-03 10:50:00,102.28,102.33,102.235,102.235,1852500000.0
2008-07-03 10:55:00,102.235,102.28,102.225,102.27,776880000.0
2008-07-03 11:00:00,102.26,102.3,102.24,102.28,922900000.0
2008-07-03 11:05:00,102.28,102.3,102.24,102.24,838100000.0
2008-07-03 11:10:00,102.24,102.28,102.24,102.265,1359600000.0
2008-07-03 11:15:00,102.265,102.28,102.24,102.26,670300000.0
2008-07-03 11:20:00,102.26,102.27,102.22,102.23,821300000.0
2008-07-03 11:25:00,102.23,102.27,102.23,102.26,736900000.0
2008-07-03 11:30:00,102.265,102.29,102.24,102.27,737600000.0
2008-07-03 11:35:00,102.27,102.27,102.235,102.25,827900000.0
2008-07-03 11:40:00,102.25,102.28,102.23,102.23,810800000.0
2008-07-03 11:45:00,102.23,102.27,102.22,102.25,961680000.0
2008-07-03 11:50:00,102.245,102.25,102.19,102.21,1100000000.0
2008-07-03 11:55:00,102.21,102.24,102.19,102.24,833800000.0
2008-07-03 12:00:00,102.25,102.3,102.24,102.27,1361400000.0
2008-07-03 12:05:00,102.27,102.3,102.22,102.23,883700000.0
2008-07-03 12:10:00,102.23,102.27,102.21,102.26,662300000.0
2008-07-03 12:15:00,102.26,102.3,102.23,102.28,732100000.0
2008-07-03 12:20:00,102.28,102.32,102.265,102.31,1122300000.0
2008-07-03 12:25:00,102.31,102.35,102.27,102.27,899100000.0
2008-07-03 12:30:00,102.27,102.27,102.21,102.24,914400000.0
2008-07-03 12:35:00,102.24,102.24,102.21,102.23,986000000.0
2008-07-03 12:40:00,102.23,102.25,102.21,102.23,1286900000.0
2008-07-03 12:45:00,102.225,102.25,102.2,102.23,1318700000.0
2008-07-03 12:50:00,102.23,102.27,102.18,102.25,1480700000.0
2008-07-03 12:55:00,102.25,102.26,102.18,102.19,1163600000.0
2008-07-03 13:00:00,102.19,102.22,102.11,102.11,1379700000.0
2008-07-03 13:05:00,102.11,102.19,102.1,102.19,1314200000.0
2008-07-03 13:10:00,102.185,102.26,102.145,102.21,1172000000.0
2008-07-03 13:15:00,102.21,102.26,102.19,102.2,730600000.0
2008-07-03 13:20:00,102.2,102.24,102.19,102.22,1293700000.0
2008-07-03 13:25:00,102.21,102.25,102.17,102.18,1141300000.0
2008-07-03 13:30:00,102.17,102.21,102.15,102.16,999300000.0
2008-07-03 13:35:00,102.155,102.23,102.14,102.2,776700000.0
2008-07-03 13:40:00,102.2,102.24,102.16,102.19,1477000000.0
2008-07-03 13:45:00,102.195,102.225,102.1,102.15,1351800001.0
2008-07-03 13:50:00,102.15,102.18,102.15,102.18,557300000.0
2008-07-03 13:55:00,102.18,102.2,102.15,102.17,1147300000.0
2008-07-03 14:00:00,102.17,102.18,102.14,102.15,1234500000.0
2008-07-03 14:05:00,102.15,102.19,102.1,102.1,1045600000.0
2008-07-03 14:10:00,102.1,102.16,102.04,102.15,1104300000.0
2008-07-03 14:15:00,102.15,102.2,102.105,102.19,459100000.0
2008-07-03 14:20:00,102.195,102.2,102.14,102.15,625700000.0
2008-07-03 14:25:00,102.165,102.22,102.06,102.135,1058296003.0
2008-07-03 14:30:00,102.097,102.3,101.905,102.21,1709476002.0
2008-07-03 14:35:00,102.21,102.33,102.125,102.19,3974540008.0
2008-07-03 14:40:00,102.19,102.23,102.04,102.2,2526256001.0
2008-07-03 14:45:00,102.19,102.24,102.12,102.21,1646200001.0
2008-07-03 14:50:00,102.21,102.34,102.135,102.28,2212480007.0
2008-07-03 14:55:00,102.28,102.38,102.275,102.32,2405699999.0
2008-07-03 15:00:00,102.325,102.4,102.31,102.375,2161100000.0
2008-07-03 15:05:00,102.38,102.495,102.32,102.475,2191800000.0
2008-07-03 15:10:00,102.48,102.51,102.4,102.47,2274600000.0
2008-07-03 15:15:00,102.47,102.57,102.46,102.56,2626099999.0
2008-07-03 15:20:00,102.56,102.63,102.53,102.61,1752700000.0
2008-07-03 15:25:00,102.61,102.68,102.56,102.62,2494100004.0
2008-07-03 15:30:00,102.62,102.63,102.51,102.55,1972500000.0
2008-07-03 15:35:00,102.56,102.58,102.47,102.47,1669200000.0
2008-07-03 15:40:00,102.47,102.49,102.39,102.435,1708799999.0
2008-07-03 15:45:00,102.425,102.45,102.265,102.29,2625899999.0
2008-07-03 15:50:00,102.29,102.35,102.245,102.32,2029600000.0
2008-07-03 15:55:00,102.32,102.37,102.265,102.32,1282600000.0
2008-07-03 16:00:00,102.32,102.32,102.07,102.17,1986499999.0
2008-07-03 16:05:00,102.16,102.26,102.155,102.18,795499999.0
2008-07-03 16:10:00,102.17,102.29,102.17,102.25,737400000.0
2008-07-03 16:15:00,102.25,102.38,102.23,102.35,614699999.0
2008-07-03 16:20:00,102.35,102.39,102.27,102.31,956500000.0
2008-07-03 16:25:00,102.31,102.36,102.24,102.35,773500001.0
2008-07-03 16:30:00,102.35,102.465,102.33,102.45,680300000.0
2008-07-03 16:35:00,102.455,102.47,102.38,102.46,756700001.0
2008-07-03 16:40:00,102.46,102.5,102.405,102.46,953499998.0
2008-07-03 16:45:00,102.46,102.49,102.39,102.47,500600000.0
2008-07-03 16:50:00,102.47,102.54,102.45,102.52,492600000.0
2008-07-03 16:55:00,102.52,102.57,102.49,102.49,404900000.0
2008-07-03 17:00:00,102.49,102.51,102.4,102.47,446500000.0
2008-07-03 17:05:00,102.47,102.54,102.46,102.54,512000000.0
2008-07-03 17:10:00,102.54,102.66,102.53,102.63,468200000.0
2008-07-03 17:15:00,102.635,102.65,102.55,102.6,476400000.0
2008-07-03 17:20:00,102.6,102.62,102.51,102.54,819700000.0
2008-07-03 17:25:00,102.54,102.59,102.51,102.59,684900000.0
2008-07-03 17:30:00,102.6,102.61,102.54,102.56,1296100000.0
2008-07-03 17:35:00,102.56,102.65,102.55,102.62,1423500000.0
2008-07-03 17:40:00,102.62,102.63,102.56,102.57,1199000000.0
2008-07-03 17:45:00,102.56,102.61,102.535,102.54,1212800000.0
2008-07-03 17:50:00,102.54,102.6,102.53,102.57,958900000.0
2008-07-03 17:55:00,102.57,102.58,102.52,102.56,976400000.0
2008-07-03 18:00:00,102.56,102.58,102.49,102.52,804200000.0
2008-07-03 18:05:00,102.515,102.56,102.51,102.53,959100000.0
2008-07-03 18:10:00,102.53,102.56,102.46,102.48,881700000.0
2008-07-03 18:15:00,102.48,102.5,102.46,102.49,817400000.0
2008-07-03 18:20:00,102.49,102.52,102.39,102.43,1504600000.0
2008-07-03 18:25:00,102.43,102.5,102.38,102.47,1183300000.0
2008-07-03 18:30:00,102.47,102.49,102.42,102.48,903200000.0
2008-07-03 18:35:00,102.47,102.55,102.47,102.54,1041200000.0
2008-07-03 18:40:00,102.54,102.55,102.49,102.49,662000000.0
2008-07-03 18:45:00,102.49,102.51,102.46,102.46,777100000.0
2008-07-03 18:50:00,102.46,102.47,102.38,102.41,1111500000.0
2008-07-03 18:55:00,102.4,102.41,102.31,102.36,1055700000.0
2008-07-03 19:00:00,102.36,102.41,102.31,102.34,606600000.0
2008-07-03 19:05:00,102.34,102.36,102.29,102.34,749300000.0
2008-07-03 19:10:00,102.34,102.41,102.34,102.39,637400000.0
2008-07-03 19:15:00,102.4,102.42,102.39,102.4,440600000.0
2008-07-03 19:20:00,102.4,102.42,102.39,102.4,259300000.0
2008-07-03 19:25:00,102.41,102.45,102.41,102.43,385700000.0
2008-07-03 19:30:00,102.43,102.44,102.41,102.44,382700000.0
2008-07-03 19:35:00,102.44,102.47,102.43,102.45,283300000.0
2008-07-03 19:40:00,102.45,102.48,102.44,102.48,676700000.0
2008-07-03 19:45:00,102.47,102.48,102.47,102.48,229200000.0
2008-07-03 19:50:00,102.48,102.49,102.46,102.49,121200000.0
2008-07-03 19:55:00,102.49,102.49,102.46,102.47,475800000.0
2008-07-03 20:00:00,102.47,102.47,102.43,102.435,290600000.0
2008-07-03 20:05:00,102.43,102.46,102.38,102.38,317300000.0
2008-07-03 20:10:00,102.38,102.41,102.36,102.41,402200000.0
2008-07-03 20:15:00,102.4,102.42,102.39,102.41,279000000.0
2008-07-03 20:20:00,102.41,102.44,102.377,102.415,461300000.0
2008-07-03 20:25:00,102.42,102.45,102.42,102.44,151500000.0
2008-07-03 20:30:00,102.44,102.47,102.415,102.46,415000000.0
2008-07-03 20:35:00,102.46,102.46,102.42,102.45,458300000.0
2008-07-03 20:40:00,102.45,102.47,102.42,102.47,274700000.0
2008-07-03 20:45:00,102.47,102.48,102.396,102.46,329200000.0
2008-07-03 20:50:00,102.46,102.48,102.46,102.48,175900000.0
2008-07-03 20:55:00,102.47,102.525,102.447,102.525,809299998.0
2008-07-03 21:00:00,102.53,102.53,102.47,102.5,395500000.0
2008-07-03 21:05:00,102.5,102.51,102.48,102.51,585100000.0
2008-07-03 21:10:00,102.51,102.515,102.49,102.51,251800000.0
2008-07-03 21:15:00,102.51,102.51,102.47,102.47,368000000.0
2008-07-03 21:20:00,102.47,102.495,102.469,102.48,260800000.0
2008-07-03 21:25:00,102.48,102.49,102.44,102.48,396700000.0
2008-07-03 21:30:00,102.48,102.53,102.44,102.51,525200000.0
2008-07-03 21:35:00,102.51,102.52,102.469,102.49,311900000.0
2008-07-03 21:40:00,102.495,102.5,102.44,102.47,388400000.0
2008-07-03 21:45:00,102.46,102.49,102.44,102.46,411500000.0
2008-07-03 21:50:00,102.46,102.47,102.45,102.46,174800000.0
2008-07-03 21:55:00,102.46,102.495,102.46,102.49,239900000.0
2008-07-03 22:00:00,102.49,102.49,102.456,102.48,226200000.0
2008-07-03 22:05:00,102.48,102.485,102.414,102.435,317000000.0
2008-07-03 22:10:00,102.475,102.495,102.429,102.47,135000000.0
2008-07-03 22:15:00,102.475,102.55,102.47,102.55,346700000.0
2008-07-03 22:20:00,102.54,102.64,102.49,102.52,642600000.0
2008-07-03 22:25:00,102.52,102.53,102.48,102.495,411500000.0
2008-07-03 22:30:00,102.495,102.53,102.467,102.49,474099998.0
2008-07-03 22:35:00,102.495,102.51,102.44,102.45,255600000.0
2008-07-03 22:40:00,102.45,102.51,102.41,102.45,213400000.0
2008-07-03 22:45:00,102.455,102.47,102.42,102.465,311300000.0
2008-07-03 22:50:00,102.465,102.47,102.45,102.46,129000000.0
2008-07-03 22:55:00,102.46,102.48,102.44,102.44,173300000.0
2008-07-03 23:00:00,102.47,102.48,102.44,102.47,70800000.0
2008-07-03 23:05:00,102.475,102.485,102.411,102.466,37000000.0
2008-07-03 23:10:00,102.43,102.47,102.425,102.45,168400000.0
2008-07-03 23:15:00,102.45,102.5,102.44,102.46,102300000.0
2008-07-03 23:20:00,102.46,102.52,102.46,102.52,149600000.0
2008-07-03 23:25:00,102.52,102.53,102.475,102.5,84300000.0
2008-07-03 23:30:00,102.454,102.51,102.443,102.5,63600000.0
2008-07-03 23:35:00,102.5,102.53,102.46,102.5,55000000.0
2008-07-03 23:40:00,102.5,102.53,102.45,102.475,177100000.0
2008-07-03 23:45:00,102.453,102.51,102.45,102.47,45600000.0
2008-07-03 23:50:00,102.47,102.49,102.47,102.49,14000000.0
2008-07-03 23:55:00,102.49,102.52,102.428,102.51,142300000.0
2008-07-04 00:00:00,102.51,102.51,102.42,102.485,215400000.0
2008-07-04 00:05:00,102.48,102.52,102.46,102.48,429899993.0
2008-07-04 00:10:00,102.48,102.51,102.465,102.51,733399998.0
2008-07-04 00:15:00,102.51,102.51,102.45,102.46,869999993.0
2008-07-04 00:20:00,102.46,102.48,102.45,102.45,257699999.0
2008-07-04 00:25:00,102.45,102.46,102.43,102.43,809000006.0
2008-07-04 00:30:00,102.43,102.44,102.4,102.44,363699996.0
2008-07-04 00:35:00,102.43,102.45,102.405,102.45,296399996.0
2008-07-04 00:40:00,102.45,102.47,102.43,102.47,442500002.0
2008-07-04 00:45:00,102.46,102.47,102.44,102.45,416900008.0
2008-07-04 00:50:00,102.46,102.47,102.396,102.45,163400000.0
2008-07-04 00:55:00,102.44,102.47,102.39,102.46,409400005.0
2008-07-04 01:00:00,102.46,102.48,102.45,102.46,245499998.0
2008-07-04 01:05:00,102.46,102.48,102.38,102.48,342100000.0
2008-07-04 01:10:00,102.48,102.48,102.45,102.46,31600000.0
2008-07-04 01:15:00,102.46,102.49,102.43,102.49,111099999.0
2008-07-04 01:20:00,102.48,102.5,102.41,102.43,1119299997.0
2008-07-04 01:25:00,102.43,102.47,102.42,102.43,893900001.0
2008-07-04 01:30:00,102.42,102.43,102.4,102.42,1065100004.0
2008-07-04 01:35:00,102.42,102.43,102.39,102.4,605399996.0
2008-07-04 01:40:00,102.4,102.485,102.38,102.44,830099994.0
2008-07-04 01:45:00,102.44,102.44,102.36,102.39,574000000.0
2008-07-04 01:50:00,102.395,102.395,102.355,102.37,837100002.0
2008-07-04 01:55:00,102.37,102.395,102.34,102.34,1139499995.0
2008-07-04 02:00:00,102.345,102.39,102.345,102.35,954800003.0
2008-07-04 02:05:00,102.35,102.43,102.34,102.42,845000006.0
2008-07-04 02:10:00,102.42,102.49,102.4,102.48,1394400007.0
2008-07-04 02:15:00,102.47,102.5,102.45,102.45,1363100005.0
2008-07-04 02:20:00,102.46,102.48,102.44,102.48,521100001.0
2008-07-04 02:25:00,102.48,102.51,102.47,102.48,957000010.0
2008-07-04 02:30:00,102.48,102.51,102.48,102.5,764500003.0
2008-07-04 02:35:00,102.504,102.51,102.444,102.5,717100004.0
2008-07-04 02:40:00,102.5,102.51,102.45,102.48,1311600009.0
2008-07-04 02:45:00,102.475,102.51,102.47,102.49,977600000.0
2008-07-04 02:50:00,102.49,102.5,102.43,102.44,880400000.0
2008-07-04 02:55:00,102.43,102.49,102.43,102.46,1083200002.0
2008-07-04 03:00:00,102.46,102.47,102.44,102.45,801300007.0
2008-07-04 03:05:00,102.45,102.47,102.43,102.44,482500004.0
2008-07-04 03:10:00,102.44,102.45,102.43,102.43,445600004.0
2008-07-04 03:15:00,102.43,102.45,102.43,102.43,181400000.0
2008-07-04 03:20:00,102.43,102.45,102.43,102.43,153700000.0
2008-07-04 03:25:00,102.43,102.43,102.39,102.42,331200001.0
2008-07-04 03:30:00,102.42,102.42,102.395,102.4,988700014.0
2008-07-04 03:35:00,102.4,102.45,102.4,102.43,904600016.0
2008-07-04 03:40:00,102.43,102.43,102.41,102.42,475700006.0
2008-07-04 03:45:00,102.42,102.43,102.39,102.42,199200000.0
2008-07-04 03:50:00,102.42,102.47,102.42,102.47,801100018.0
2008-07-04 03:55:00,102.47,102.47,102.44,102.45,296500003.0
2008-07-04 04:00:00,102.45,102.46,102.42,102.44,1000000008.0
2008-07-04 04:05:00,102.44,102.51,102.44,102.5,705400005.0
2008-07-04 04:10:00,102.5,102.505,102.47,102.49,1518000017.0
2008-07-04 04:15:00,102.49,102.52,102.46,102.465,1704400010.0
2008-07-04 04:20:00,102.465,102.49,102.45,102.49,1382300004.0
2008-07-04 04:25:00,102.49,102.51,102.48,102.51,550700003.0
2008-07-04 04:30:00,102.51,102.54,102.51,102.53,344100003.0
2008-07-04 04:35:00,102.52,102.54,102.467,102.53,368700001.0
2008-07-04 04:40:00,102.484,102.55,102.407,102.55,437900001.0
2008-07-04 04:45:00,102.55,102.56,102.53,102.55,1140800023.0
2008-07-04 04:50:00,102.55,102.57,102.55,102.56,694900006.0
2008-07-04 04:55:00,102.56,102.59,102.555,102.57,1521300010.0
2008-07-04 05:00:00,102.57,102.57,102.535,102.55,1652900030.0
2008-07-04 05:05:00,102.55,102.56,102.51,102.55,1382400024.0
2008-07-04 05:10:00,102.55,102.56,102.53,102.54,673800008.0
2008-07-04 05:15:00,102.54,102.54,102.49,102.52,796600005.0
2008-07-04 05:20:00,102.51,102.52,102.5,102.51,420700001.0
2008-07-04 05:25:00,102.51,102.53,102.51,102.52,907000010.0
2008-07-04 05:30:00,102.52,102.52,102.47,102.48,1313800005.0
2008-07-04 05:35:00,102.48,102.49,102.47,102.48,765000002.0
2008-07-04 05:40:00,102.48,102.5,102.47,102.49,2018100020.0
2008-07-04 05:45:00,102.495,102.5,102.49,102.5,623000006.0
2008-07-04 05:50:00,102.5,102.53,102.495,102.51,1028800004.0
2008-07-04 05:55:00,102.52,102.53,102.515,102.525,341700001.0
2008-07-04 06:00:00,102.52,102.58,102.515,102.55,2111700010.0
2008-07-04 06:05:00,102.55,102.61,102.55,102.6,2575899999.0
2008-07-04 06:10:00,102.6,102.61,102.58,102.58,162300000.0
2008-07-04 06:15:00,102.58,102.61,102.58,102.59,192900003.0
2008-07-04 06:20:00,102.59,102.6,102.58,102.59,362699999.0
2008-07-04 06:25:00,102.59,102.6,102.58,102.59,542900004.0
2008-07-04 06:30:00,102.59,102.63,102.59,102.63,709300002.0
2008-07-04 06:35:00,102.63,102.64,102.625,102.64,308599998.0
2008-07-04 06:40:00,102.64,102.74,102.64,102.73,1181400003.0
2008-07-04 06:45:00,102.73,102.74,102.71,102.73,465700000.0
2008-07-04 06:50:00,102.73,102.74,102.7,102.7,549500007.0
2008-07-04 06:55:00,102.7,102.71,102.68,102.7,1040600004.0
2008-07-04 07:00:00,102.7,102.71,102.636,102.695,465500005.0
2008-07-04 07:05:00,102.695,102.725,102.695,102.71,832600005.0
2008-07-04 07:10:00,102.71,102.72,102.66,102.67,1438200011.0
2008-07-04 07:15:00,102.67,102.67,102.64,102.65,1633700001.0
2008-07-04 07:20:00,102.65,102.66,102.64,102.64,1156500008.0
2008-07-04 07:25:00,102.64,102.64,102.61,102.62,1139300006.0
2008-07-04 07:30:00,102.62,102.65,102.61,102.65,698600003.0
2008-07-04 07:35:00,102.65,102.66,102.62,102.64,585900005.0
2008-07-04 07:40:00,102.64,102.66,102.62,102.66,871700018.0
2008-07-04 07:45:00,102.66,102.69,102.65,102.68,1425700008.0
2008-07-04 07:50:00,102.68,102.7,102.66,102.685,1104100010.0
2008-07-04 07:55:00,102.69,102.72,102.68,102.72,1315300011.0
2008-07-04 08:00:00,102.72,102.77,102.69,102.77,635100001.0
2008-07-04 08:05:00,102.77,102.8,102.75,102.8,1112200011.0
2008-07-04 08:10:00,102.8,102.86,102.78,102.815,1199900008.0
2008-07-04 08:15:00,102.82,102.88,102.81,102.86,875200001.0
2008-07-04 08:20:00,102.86,102.88,102.84,102.86,619600000.0
2008-07-04 08:25:00,102.86,102.9,102.85,102.89,619600000.0
2008-07-04 08:30:00,102.89,102.89,102.78,102.81,1003800000.0
2008-07-04 08:35:00,102.81,102.82,102.74,102.78,1255000000.0
2008-07-04 08:40:00,102.78,102.78,102.74,102.775,834700000.0
2008-07-04 08:45:00,102.77,102.78,102.72,102.76,1077900000.0
2008-07-04 08:50:00,102.76,102.78,102.68,102.705,908100000.0
2008-07-04 08:55:00,102.71,102.73,102.69,102.73,877700000.0
2008-07-04 09:00:00,102.735,102.75,102.68,102.69,1145200000.0
2008-07-04 09:05:00,102.69,102.69,102.65,102.67,1155600000.0
2008-07-04 09:10:00,102.67,102.71,102.66,102.71,1175000000.0
2008-07-04 09:15:00,102.7,102.74,102.68,102.73,987700000.0
2008-07-04 09:20:00,102.73,102.79,102.66,102.67,1233200000.0
2008-07-04 09:25:00,102.67,102.76,102.66,102.76,1251700000.0
2008-07-04 09:30:00,102.76,102.77,102.69,102.69,1201000000.0
2008-07-04 09:35:00,102.69,102.72,102.69,102.7,651400000.0
2008-07-04 09:40:00,102.705,102.73,102.67,102.7,998800000.0
2008-07-04 09:45:00,102.7,102.72,102.64,102.72,1381700000.0
2008-07-04 09:50:00,102.72,102.77,102.7,102.75,1139400000.0
2008-07-04 09:55:00,102.75,102.76,102.7,102.7,798600000.0
2008-07-04 10:00:00,102.7,102.73,102.7,102.71,575900000.0
2008-07-04 10:05:00,102.71,102.75,102.7,102.71,1132600000.0
2008-07-04 10:10:00,102.71,102.75,102.68,102.72,667100000.0
2008-07-04 10:15:00,102.72,102.74,102.705,102.73,768600000.0
2008-07-04 10:20:00,102.73,102.74,102.72,102.73,640500000.0
2008-07-04 10:25:00,102.73,102.76,102.72,102.74,467300000.0
2008-07-04 10:30:00,102.74,102.81,102.74,102.78,745500000.0
2008-07-04 10:35:00,102.78,102.83,102.78,102.81,1324300000.0
2008-07-04 10:40:00,102.81,102.82,102.73,102.76,1405000000.0
2008-07-04 10:45:00,102.76,102.8,102.685,102.77,1415700000.0
2008-07-04 10:50:00,102.77,102.79,102.75,102.77,876200000.0
2008-07-04 10:55:00,102.77,102.81,102.76,102.79,639800000.0
2008-07-04 11:00:00,102.78,102.81,102.75,102.78,906200000.0
2008-07-04 11:05:00,102.77,102.82,102.77,102.81,942500000.0
2008-07-04 11:10:00,102.81,102.81,102.69,102.69,1297500000.0
2008-07-04 11:15:00,102.7,102.75,102.7,102.73,892000000.0
2008-07-04 11:20:00,102.73,102.76,102.7,102.73,969700000.0
2008-07-04 11:25:00,102.73,102.79,102.73,102.78,932400000.0
2008-07-04 11:30:00,102.77,102.81,102.75,102.8,741000000.0
2008-07-04 11:35:00,102.8,102.8,102.74,102.74,580200000.0
2008-07-04 11:40:00,102.74,102.77,102.71,102.74,929000000.0
2008-07-04 11:45:00,102.74,102.76,102.7,102.75,1699800000.0
2008-07-04 11:50:00,102.75,102.81,102.74,102.79,1254300000.0
2008-07-04 11:55:00,102.79,102.8,102.77,102.79,567000000.0
2008-07-04 12:00:00,102.79,102.83,102.7,102.71,898700000.0
2008-07-04 12:05:00,102.71,102.74,102.705,102.73,968200000.0
2008-07-04 12:10:00,102.73,102.76,102.72,102.74,962400000.0
2008-07-04 12:15:00,102.74,102.75,102.7,102.71,947000000.0
2008-07-04 12:20:00,102.71,102.72,102.69,102.71,384700000.0
2008-07-04 12:25:00,102.71,102.76,102.71,102.73,948200000.0
2008-07-04 12:30:00,102.73,102.76,102.71,102.71,737900000.0
2008-07-04 12:35:00,102.71,102.73,102.68,102.71,972900000.0
2008-07-04 12:40:00,102.71,102.74,102.685,102.71,971800002.0
2008-07-04 12:45:00,102.71,102.71,102.68,102.68,506600000.0
2008-07-04 12:50:00,102.68,102.69,102.645,102.66,822200000.0
2008-07-04 12:55:00,102.66,102.67,102.61,102.63,972800000.0
2008-07-04 13:00:00,102.63,102.67,102.59,102.6,1301800000.0
2008-07-04 13:05:00,102.6,102.66,102.58,102.65,806300000.0
2008-07-04 13:10:00,102.65,102.67,102.615,102.62,725000000.0
2008-07-04 13:15:00,102.625,102.71,102.62,102.7,658100000.0
2008-07-04 13:20:00,102.7,102.7,102.6,102.64,1869400000.0
2008-07-04 13:25:00,102.64,102.685,102.64,102.68,716000000.0
2008-07-04 13:30:00,102.68,102.68,102.64,102.66,389300000.0
2008-07-04 13:35:00,102.66,102.66,102.62,102.635,336000000.0
2008-07-04 13:40:00,102.64,102.675,102.57,102.58,902800000.0
2008-07-04 13:45:00,102.58,102.61,102.57,102.58,584700000.0
2008-07-04 13:50:00,102.58,102.64,102.56,102.62,805400000.0
2008-07-04 13:55:00,102.63,102.68,102.62,102.655,714200000.0
2008-07-04 14:00:00,102.65,102.71,102.65,102.7,1391300000.0
2008-07-04 14:05:00,102.705,102.77,102.695,102.74,799700000.0
2008-07-04 14:10:00,102.74,102.77,102.635,102.75,1044500000.0
2008-07-04 14:15:00,102.76,102.76,102.615,102.71,991700000.0
2008-07-04 14:20:00,102.71,102.75,102.7,102.73,1313100000.0
2008-07-04 14:25:00,102.73,102.79,102.71,102.73,1121400000.0
2008-07-04 14:30:00,102.73,102.75,102.68,102.69,1325600000.0
2008-07-04 14:35:00,102.69,102.69,102.62,102.63,1161000000.0
2008-07-04 14:40:00,102.63,102.69,102.61,102.67,531300000.0
2008-07-04 14:45:00,102.68,102.72,102.665,102.7,1354800000.0
2008-07-04 14:50:00,102.7,102.79,102.7,102.77,790700000.0
2008-07-04 14:55:00,102.77,102.79,102.76,102.76,548700000.0
2008-07-04 15:00:00,102.76,102.77,102.75,102.77,577000000.0
2008-07-04 15:05:00,102.77,102.8,102.76,102.78,674000000.0
2008-07-04 15:10:00,102.78,102.8,102.77,102.78,356500000.0
2008-07-04 15:15:00,102.78,102.82,102.78,102.79,455400000.0
2008-07-04 15:20:00,102.8,102.84,102.795,102.83,722000000.0
2008-07-04 15:25:00,102.84,102.84,102.79,102.81,437800000.0
2008-07-04 15:30:00,102.81,102.82,102.78,102.79,397500000.0
2008-07-04 15:35:00,102.79,102.81,102.77,102.81,410700000.0
2008-07-04 15:40:00,102.8,102.83,102.8,102.8,511000000.0
2008-07-04 15:45:00,102.8,102.82,102.78,102.81,575300000.0
2008-07-04 15:50:00,102.81,102.82,102.77,102.8,552600000.0
2008-07-04 15:55:00,102.8,102.8,102.71,102.73,938600000.0
2008-07-04 16:00:00,102.73,102.75,102.7,102.74,1306900000.0
2008-07-04 16:05:00,102.74,102.78,102.74,102.76,512400000.0
2008-07-04 16:10:00,102.76,102.77,102.689,102.77,461100000.0
2008-07-04 16:15:00,102.76,102.78,102.75,102.77,549700000.0
2008-07-04 16:20:00,102.77,102.78,102.72,102.74,746500000.0
2008-07-04 16:25:00,102.74,102.76,102.71,102.74,571600000.0
2008-07-04 16:30:00,102.74,102.76,102.74,102.75,185600000.0
2008-07-04 16:35:00,102.74,102.75,102.71,102.73,484100000.0
2008-07-04 16:40:00,102.73,102.76,102.72,102.75,414200000.0
2008-07-04 16:45:00,102.75,102.81,102.74,102.81,786000000.0
2008-07-04 16:50:00,102.81,102.85,102.8,102.815,789200000.0
2008-07-04 16:55:00,102.82,102.86,102.77,102.86,530100000.0
2008-07-04 17:00:00,102.86,102.88,102.83,102.84,551900000.0
2008-07-04 17:05:00,102.84,102.869,102.795,102.857,439200000.0
2008-07-04 17:10:00,102.86,102.86,102.805,102.85,307100000.0
2008-07-04 17:15:00,102.85,102.86,102.83,102.85,191700000.0
2008-07-04 17:20:00,102.85,102.87,102.83,102.84,652200000.0
2008-07-04 17:25:00,102.84,102.87,102.82,102.86,485700000.0
2008-07-04 17:30:00,102.86,102.89,102.808,102.85,577000000.0
2008-07-04 17:35:00,102.86,102.87,102.84,102.85,393200000.0
2008-07-04 17:40:00,102.85,102.87,102.83,102.83,469800000.0
2008-07-04 17:45:00,102.83,102.84,102.8,102.81,502100000.0
2008-07-04 17:50:00,102.81,102.83,102.8,102.83,543100000.0
2008-07-04 17:55:00,102.83,102.83,102.78,102.78,312000000.0
2008-07-04 18:00:00,102.78,102.78,102.75,102.77,301100000.0
2008-07-04 18:05:00,102.776,102.8,102.721,102.78,655200000.0
2008-07-04 18:10:00,102.78,102.81,102.78,102.81,134000000.0
2008-07-04 18:15:00,102.81,102.81,102.795,102.8,118600000.0
2008-07-04 18:20:00,102.8,102.8,102.75,102.75,272000000.0
2008-07-04 18:25:00,102.76,102.77,102.74,102.75,224400000.0
2008-07-04 18:30:00,102.75,102.81,102.695,102.725,865500000.0
2008-07-04 18:35:00,102.725,102.8,102.725,102.77,311900000.0
2008-07-04 18:40:00,102.729,102.82,102.723,102.81,604100000.0
2008-07-04 18:45:00,102.81,102.81,102.727,102.79,779800000.0
2008-07-04 18:50:00,102.79,102.8,102.78,102.78,138800000.0
2008-07-04 18:55:00,102.785,102.92,102.785,102.87,525300000.0
2008-07-04 19:00:00,102.87,102.89,102.78,102.82,393800000.0
2008-07-04 19:05:00,102.82,102.82,102.75,102.76,140200000.0
2008-07-04 19:10:00,102.76,102.76,102.652,102.75,578900000.0
2008-07-04 19:15:00,102.76,102.77,102.677,102.77,1141300000.0
2008-07-04 19:20:00,102.755,102.78,102.73,102.74,81400000.0
2008-07-04 19:25:00,102.745,102.76,102.73,102.74,116800000.0
2008-07-04 19:30:00,102.74,102.762,102.7,102.76,577600000.0
2008-07-04 19:35:00,102.76,102.77,102.693,102.76,1250200000.0
2008-07-04 19:40:00,102.76,102.79,102.711,102.725,473400000.0
2008-07-04 19:45:00,102.75,102.756,102.674,102.696,1082100000.0
2008-07-04 19:50:00,102.737,102.755,102.673,102.75,659300000.0
2008-07-04 19:55:00,102.75,102.81,102.75,102.81,75900000.0
2008-07-04 20:00:00,102.81,102.88,102.769,102.839,524700000.0
2008-07-04 20:05:00,102.838,102.847,102.752,102.82,542700000.0
2008-07-04 20:10:00,102.82,102.84,102.8,102.84,117800000.0
2008-07-04 20:15:00,102.84,102.84,102.8,102.84,89100000.0
2008-07-04 20:20:00,102.84,102.84,102.79,102.81,98700000.0
2008-07-04 20:25:00,102.846,102.846,102.736,102.81,388200000.0
2008-07-04 20:30:00,102.763,102.823,102.749,102.82,1398999999.0
2008-07-04 20:35:00,102.83,102.86,102.771,102.83,541600001.0
2008-07-04 20:40:00,102.823,102.853,102.778,102.835,1028900000.0
2008-07-04 20:45:00,102.79,102.852,102.767,102.815,900700000.0
2008-07-04 20:50:00,102.83,102.842,102.781,102.82,527500000.0
2008-07-04 20:55:00,102.82,102.84,102.771,102.832,590299997.0
2008-07-04 21:00:00,102.75,102.82,102.743,102.806,303400000.0
2008-07-04 21:05:00,102.79,102.805,102.771,102.79,473999996.0
2008-07-04 21:10:00,102.79,102.809,102.778,102.797,1065499997.0
2008-07-04 21:15:00,102.8,102.83,102.711,102.775,463900000.0
2008-07-04 21:20:00,102.782,102.832,102.764,102.827,599700000.0
2008-07-04 21:25:00,102.83,102.832,102.75,102.783,1396700000.0
2008-07-04 21:30:00,102.81,102.84,102.81,102.81,58400000.0
2008-07-04 21:35:00,102.82,102.822,102.752,102.752,189399999.0
2008-07-04 21:40:00,102.791,102.82,102.778,102.78,234700000.0
2008-07-04 21:45:00,102.78,102.801,102.72,102.78,226600000.0
2008-07-04 21:50:00,102.78,102.819,102.756,102.815,290900000.0
2008-07-04 21:55:00,102.79,102.843,102.746,102.773,197200000.0
2008-07-04 22:00:00,102.825,102.84,102.76,102.81,171100000.0
2008-07-04 22:05:00,102.81,102.82,102.737,102.78,220700000.0
2008-07-04 22:10:00,102.778,102.84,102.741,102.84,190900000.0
2008-07-04 22:15:00,102.84,102.86,102.788,102.86,118600000.0
2008-07-04 22:20:00,102.819,102.91,102.783,102.89,261700000.0
2008-07-04 22:25:00,102.846,102.902,102.835,102.835,106000000.0
2008-07-04 22:30:00,102.83,102.84,102.78,102.78,149600000.0
2008-07-04 22:35:00,102.79,102.82,102.751,102.8,174100000.0
2008-07-04 22:40:00,102.805,102.88,102.795,102.86,156600000.0
2008-07-04 22:45:00,102.885,102.915,102.85,102.87,263200000.0
2008-07-04 22:50:00,102.85,102.885,102.808,102.87,156800000.0
2008-07-04 22:55:00,102.87,102.87,102.699,102.84,167300000.0
2008-07-06 23:00:00,102.614,102.81,102.614,102.81,300700000.0
2008-07-06 23:05:00,102.823,102.85,102.813,102.821,26200000.0
2008-07-06 23:10:00,102.832,102.855,102.795,102.843,64300000.0
2008-07-06 23:15:00,102.83,102.87,102.803,102.825,356900000.0
2008-07-06 23:20:00,102.85,102.85,102.765,102.775,160199999.0
2008-07-06 23:25:00,102.778,102.815,102.758,102.807,360999997.0
2008-07-06 23:30:00,102.798,102.81,102.7,102.72,38000000.0
2008-07-06 23:35:00,102.753,102.758,102.7,102.714,155100000.0
2008-07-06 23:40:00,102.726,102.756,102.715,102.735,155500000.0
2008-07-06 23:45:00,102.74,102.765,102.74,102.75,116600000.0
2008-07-06 23:50:00,102.75,102.755,102.75,102.755,28600000.0
2008-07-06 23:55:00,102.755,102.79,102.709,102.77,165900000.0
2008-07-07 00:00:00,102.79,102.8,102.76,102.78,108400000.0
2008-07-07 00:05:00,102.78,102.8,102.77,102.77,69900000.0
2008-07-07 00:10:00,102.77,102.78,102.739,102.77,131300000.0
2008-07-07 00:15:00,102.717,102.79,102.717,102.79,93600000.0
2008-07-07 00:20:00,102.79,102.8,102.77,102.78,48800000.0
2008-07-07 00:25:00,102.78,102.78,102.693,102.76,321600000.0
2008-07-07 00:30:00,102.76,102.78,102.75,102.78,41200000.0
2008-07-07 00:35:00,102.697,102.78,102.697,102.78,94899998.0
2008-07-07 00:40:00,102.78,102.8,102.78,102.8,49100000.0
2008-07-07 00:45:00,102.79,102.84,102.79,102.83,57400000.0
2008-07-07 00:50:00,102.782,102.82,102.761,102.79,131700000.0
2008-07-07 00:55:00,102.79,102.79,102.74,102.77,74000000.0
2008-07-07 01:00:00,102.76,102.79,102.721,102.78,234600000.0
2008-07-07 01:05:00,102.718,102.788,102.702,102.71,450300000.0
2008-07-07 01:10:00,102.78,102.82,102.747,102.8,217400000.0
2008-07-07 01:15:00,102.8,102.81,102.735,102.737,427100000.0
2008-07-07 01:20:00,102.788,102.788,102.746,102.78,414100000.0
2008-07-07 01:25:00,102.78,102.81,102.739,102.81,367400000.0
2008-07-07 01:30:00,102.81,102.84,102.81,102.82,86200000.0
2008-07-07 01:35:00,102.82,102.82,102.743,102.78,544400000.0
2008-07-07 01:40:00,102.79,102.8,102.76,102.8,597600002.0
2008-07-07 01:45:00,102.8,102.8,102.78,102.78,164400000.0
2008-07-07 01:50:00,102.79,102.8,102.76,102.8,261600000.0
2008-07-07 01:55:00,102.8,102.82,102.78,102.79,496600000.0
2008-07-07 02:00:00,102.79,102.81,102.75,102.79,1257600003.0
2008-07-07 02:05:00,102.79,102.79,102.72,102.76,787400000.0
2008-07-07 02:10:00,102.76,102.77,102.72,102.73,610200000.0
2008-07-07 02:15:00,102.72,102.74,102.69,102.7,377800000.0
2008-07-07 02:20:00,102.7,102.72,102.69,102.71,329100000.0
2008-07-07 02:25:00,102.71,102.74,102.69,102.71,866599999.0
2008-07-07 02:30:00,102.71,102.77,102.69,102.76,491900000.0
2008-07-07 02:35:00,102.76,102.76,102.72,102.75,228600000.0
2008-07-07 02:40:00,102.75,102.8,102.75,102.79,896800000.0
2008-07-07 02:45:00,102.79,102.8,102.74,102.78,862400000.0
2008-07-07 02:50:00,102.78,102.88,102.78,102.85,759200000.0
2008-07-07 02:55:00,102.85,102.87,102.8,102.84,1199200000.0
2008-07-07 03:00:00,102.84,102.84,102.78,102.82,1195400000.0
2008-07-07 03:05:00,102.82,102.82,102.81,102.81,491500000.0
2008-07-07 03:10:00,102.81,102.83,102.77,102.77,568000000.0
2008-07-07 03:15:00,102.77,102.85,102.77,102.84,766900000.0
2008-07-07 03:20:00,102.84,102.85,102.81,102.815,1088200000.0
2008-07-07 03:25:00,102.82,102.83,102.77,102.79,1746000002.0
2008-07-07 03:30:00,102.78,102.79,102.75,102.77,823600002.0
2008-07-07 03:35:00,102.78,102.78,102.71,102.77,623199999.0
2008-07-07 03:40:00,102.77,102.8,102.75,102.8,638500000.0
2008-07-07 03:45:00,102.8,102.89,102.77,102.89,834099999.0
2008-07-07 03:50:00,102.89,102.94,102.87,102.9,1240800001.0
2008-07-07 03:55:00,102.9,102.9,102.84,102.87,666800001.0
2008-07-07 04:00:00,102.87,102.9,102.86,102.88,730400002.0
2008-07-07 04:05:00,102.875,102.92,102.87,102.915,421000000.0
2008-07-07 04:10:00,102.9,102.935,102.89,102.91,1058700013.0
2008-07-07 04:15:00,102.91,102.91,102.895,102.895,228000000.0
2008-07-07 04:20:00,102.895,102.9,102.84,102.84,895100005.0
2008-07-07 04:25:00,102.84,102.88,102.84,102.88,437200001.0
2008-07-07 04:30:00,102.88,102.91,102.87,102.87,998000013.0
2008-07-07 04:35:00,102.87,102.94,102.87,102.9,678700002.0
2008-07-07 04:40:00,102.905,102.94,102.905,102.94,1279200006.0
2008-07-07 04:45:00,102.94,103.07,102.88,102.9,4816100028.0
2008-07-07 04:50:00,102.9,102.96,102.885,102.95,4049700008.0
2008-07-07 04:55:00,102.95,102.98,102.895,102.92,2628200021.0
2008-07-07 05:00:00,102.92,102.975,102.91,102.94,1728899999.0
2008-07-07 05:05:00,102.94,102.96,102.925,102.93,1766600008.0
2008-07-07 05:10:00,102.93,102.97,102.93,102.955,1337200004.0
2008-07-07 05:15:00,102.95,103.0,102.94,102.98,897800003.0
2008-07-07 05:20:00,102.98,103.03,102.98,103.03,1077800005.0
2008-07-07 05:25:00,103.03,103.055,102.98,103.0,927500005.0
2008-07-07 05:30:00,103.0,103.0,102.93,102.93,2298400014.0
2008-07-07 05:35:00,102.94,102.995,102.92,102.99,825800000.0
2008-07-07 05:40:00,102.985,103.045,102.975,103.03,951300000.0
2008-07-07 05:45:00,103.03,103.045,102.96,102.98,1016400000.0
2008-07-07 05:50:00,102.98,102.995,102.92,102.93,672900000.0
2008-07-07 05:55:00,102.92,102.96,102.915,102.925,342900000.0
2008-07-07 06:00:00,102.93,102.94,102.915,102.935,217400000.0
2008-07-07 06:05:00,102.94,102.975,102.899,102.975,234300000.0
2008-07-07 06:10:00,102.975,102.99,102.965,102.965,64900000.0
2008-07-07 06:15:00,102.96,103.005,102.906,102.99,507000000.0
2008-07-07 06:20:00,102.99,102.99,102.94,102.95,309000000.0
2008-07-07 06:25:00,102.95,103.005,102.95,102.995,523700000.0
2008-07-07 06:30:00,102.995,103.0,102.955,102.965,123400000.0
2008-07-07 06:35:00,102.97,102.985,102.935,102.94,388000000.0
2008-07-07 06:40:00,102.94,102.96,102.93,102.94,330500000.0
2008-07-07 06:45:00,102.94,102.965,102.9,102.91,535300000.0
2008-07-07 06:50:00,102.91,102.96,102.91,102.94,715400000.0
2008-07-07 06:55:00,102.94,103.0,102.935,103.0,1095999998.0
2008-07-07 07:00:00,103.0,103.0,102.955,102.975,1078299998.0
2008-07-07 07:05:00,102.975,103.05,102.95,103.035,1369600000.0
2008-07-07 07:10:00,103.03,103.03,102.945,102.96,1074700000.0
2008-07-07 07:15:00,102.97,102.98,102.93,102.94,813100000.0
2008-07-07 07:20:00,102.935,102.99,102.925,102.96,809599999.0
2008-07-07 07:25:00,102.96,102.975,102.945,102.96,650100000.0
2008-07-07 07:30:00,102.96,102.97,102.945,102.97,237099999.0
2008-07-07 07:35:00,102.96,103.01,102.945,103.01,1118799999.0
2008-07-07 07:40:00,103.005,103.06,103.005,103.015,716000000.0
2008-07-07 07:45:00,103.015,103.07,103.01,103.05,1284600000.0
2008-07-07 07:50:00,103.05,103.05,102.98,103.03,795100000.0
2008-07-07 07:55:00,103.04,103.11,103.025,103.09,648200000.0
2008-07-07 08:00:00,103.09,103.11,103.0,103.01,1281200000.0
2008-07-07 08:05:00,103.01,103.03,102.98,103.02,983700000.0
2008-07-07 08:10:00,103.02,103.07,102.985,103.07,1173300000.0
2008-07-07 08:15:00,103.07,103.1,103.05,103.05,1108300000.0
2008-07-07 08:20:00,103.05,103.07,103.03,103.04,1091300000.0
2008-07-07 08:25:00,103.04,103.04,102.99,103.0,1392200000.0
2008-07-07 08:30:00,102.99,103.02,102.955,103.0,1161500000.0
2008-07-07 08:35:00,103.0,103.105,102.98,103.08,1485100000.0
2008-07-07 08:40:00,103.08,103.09,103.04,103.09,1680900000.0
2008-07-07 08:45:00,103.09,103.105,103.04,103.065,1643700000.0
2008-07-07 08:50:00,103.065,103.11,103.035,103.095,1511700000.0
2008-07-07 08:55:00,103.095,103.135,103.08,103.12,1458700000.0
2008-07-07 09:00:00,103.11,103.13,103.085,103.09,1341300000.0
2008-07-07 09:05:00,103.09,103.11,103.02,103.025,1889000000.0
2008-07-07 09:10:00,103.025,103.04,102.99,103.02,1403700000.0
2008-07-07 09:15:00,103.02,103.02,102.89,102.9,1235800000.0
2008-07-07 09:20:00,102.91,103.03,102.87,103.02,1362700000.0
2008-07-07 09:25:00,103.02,103.03,102.95,103.0,1675400000.0
2008-07-07 09:30:00,103.0,103.02,102.96,102.98,962300000.0
2008-07-07 09:35:00,102.98,103.01,102.96,103.0,1225500000.0
2008-07-07 09:40:00,103.0,103.04,102.97,103.04,915800000.0
2008-07-07 09:45:00,103.03,103.07,103.01,103.01,1406900000.0
2008-07-07 09:50:00,103.015,103.03,102.9,102.9,1074200000.0
2008-07-07 09:55:00,102.89,102.96,102.89,102.93,979200000.0
2008-07-07 10:00:00,102.93,102.98,102.91,102.93,1355100000.0
2008-07-07 10:05:00,102.93,103.0,102.93,102.98,1294900000.0
2008-07-07 10:10:00,102.97,102.99,102.925,102.96,1582900000.0
2008-07-07 10:15:00,102.96,102.96,102.91,102.92,1523600000.0
2008-07-07 10:20:00,102.92,102.96,102.9,102.91,1015300000.0
2008-07-07 10:25:00,102.91,102.96,102.895,102.92,1151000000.0
2008-07-07 10:30:00,102.92,102.95,102.89,102.93,985800000.0
2008-07-07 10:35:00,102.92,103.01,102.88,103.01,1478300000.0
2008-07-07 10:40:00,103.01,103.01,102.93,102.95,905500000.0
2008-07-07 10:45:00,102.96,103.0,102.91,103.0,1499700000.0
2008-07-07 10:50:00,102.99,102.995,102.94,102.96,1040100000.0
2008-07-07 10:55:00,102.96,103.0,102.92,102.93,792100000.0
2008-07-07 11:00:00,102.94,103.01,102.93,102.95,1498000000.0
2008-07-07 11:05:00,102.955,103.0,102.92,102.99,1543200000.0
2008-07-07 11:10:00,103.0,103.01,102.95,102.96,786900000.0
2008-07-07 11:15:00,102.96,102.97,102.94,102.94,852300000.0
2008-07-07 11:20:00,102.94,102.97,102.91,102.95,1544100000.0
2008-07-07 11:25:00,102.95,102.98,102.94,102.97,1207600000.0
2008-07-07 11:30:00,102.97,103.01,102.94,103.0,1188300000.0
2008-07-07 11:35:00,103.0,103.0,102.88,102.9,1360800000.0
2008-07-07 11:40:00,102.9,102.93,102.895,102.91,996300000.0
2008-07-07 11:45:00,102.91,102.94,102.87,102.88,1045800000.0
2008-07-07 11:50:00,102.88,102.99,102.88,102.98,1359400000.0
2008-07-07 11:55:00,102.98,103.02,102.95,102.98,2037400000.0
2008-07-07 12:00:00,102.98,103.0,102.91,102.93,1648800000.0
2008-07-07 12:05:00,102.93,102.96,102.87,102.89,1431600000.0
2008-07-07 12:10:00,102.89,102.94,102.85,102.92,1483300000.0
2008-07-07 12:15:00,102.92,102.98,102.89,102.91,2210400000.0
2008-07-07 12:20:00,102.91,102.96,102.84,102.88,1622700000.0
2008-07-07 12:25:00,102.88,102.93,102.85,102.9,1551100000.0
2008-07-07 12:30:00,102.9,102.91,102.855,102.9,1087500000.0
2008-07-07 12:35:00,102.9,102.94,102.88,102.94,1037400000.0
2008-07-07 12:40:00,102.93,102.95,102.91,102.93,1022500000.0
2008-07-07 12:45:00,102.93,102.97,102.91,102.91,1184600000.0
2008-07-07 12:50:00,102.91,102.92,102.87,102.88,833500000.0
2008-07-07 12:55:00,102.88,102.91,102.87,102.9,389500000.0
2008-07-07 13:00:00,102.9,102.95,102.89,102.93,1339100000.0
2008-07-07 13:05:00,102.935,103.0,102.92,103.0,1037400000.0
2008-07-07 13:10:00,102.98,103.01,102.96,102.99,1456900000.0
2008-07-07 13:15:00,102.99,103.0,102.9,102.93,1580200000.0
2008-07-07 13:20:00,102.93,103.0,102.93,102.96,1352700000.0
2008-07-07 13:25:00,102.96,103.0,102.94,102.95,1137600000.0
2008-07-07 13:30:00,102.95,103.01,102.91,102.96,812100000.0
2008-07-07 13:35:00,102.97,103.01,102.95,103.0,426700000.0
2008-07-07 13:40:00,102.99,103.02,102.98,102.98,740200000.0
2008-07-07 13:45:00,102.98,102.98,102.93,102.94,889600000.0
2008-07-07 13:50:00,102.94,102.99,102.91,102.98,1023000000.0
2008-07-07 13:55:00,102.98,103.01,102.95,102.96,1057000000.0
2008-07-07 14:00:00,102.96,102.97,102.94,102.96,549900000.0
2008-07-07 14:05:00,102.96,102.99,102.96,102.97,716700000.0
2008-07-07 14:10:00,102.97,103.0,102.95,102.96,1031600000.0
2008-07-07 14:15:00,102.96,102.96,102.88,102.91,1221100000.0
2008-07-07 14:20:00,102.91,102.92,102.87,102.9,981100000.0
2008-07-07 14:25:00,102.89,102.91,102.8,102.81,1233700000.0
2008-07-07 14:30:00,102.8,102.83,102.73,102.745,1466100000.0
2008-07-07 14:35:00,102.74,102.78,102.71,102.75,1542500000.0
2008-07-07 14:40:00,102.75,102.8,102.73,102.79,1446200000.0
2008-07-07 14:45:00,102.79,102.83,102.78,102.81,878900000.0
2008-07-07 14:50:00,102.8,102.82,102.77,102.78,1037000000.0
2008-07-07 14:55:00,102.78,102.79,102.72,102.74,1674200000.0
2008-07-07 15:00:00,102.74,102.75,102.64,102.645,1519500000.0
2008-07-07 15:05:00,102.64,102.7,102.6,102.68,1116600000.0
2008-07-07 15:10:00,102.68,102.75,102.67,102.72,1605200000.0
2008-07-07 15:15:00,102.72,102.75,102.68,102.74,2020100000.0
2008-07-07 15:20:00,102.74,102.76,102.63,102.64,1819100000.0
2008-07-07 15:25:00,102.64,102.64,102.5,102.505,1908200000.0
2008-07-07 15:30:00,102.505,102.57,102.505,102.56,1794800000.0
2008-07-07 15:35:00,102.56,102.62,102.56,102.56,1730700000.0
2008-07-07 15:40:00,102.56,102.58,102.52,102.52,1331100000.0
2008-07-07 15:45:00,102.52,102.58,102.49,102.55,1222200000.0
2008-07-07 15:50:00,102.55,102.62,102.55,102.61,1051800000.0
2008-07-07 15:55:00,102.61,102.66,102.59,102.66,976600000.0
2008-07-07 16:00:00,102.64,102.65,102.6,102.64,544700000.0
2008-07-07 16:05:00,102.635,102.64,102.57,102.57,384700000.0
2008-07-07 16:10:00,102.57,102.6,102.55,102.595,688100000.0
2008-07-07 16:15:00,102.61,102.62,102.53,102.53,885500000.0
2008-07-07 16:20:00,102.53,102.55,102.49,102.51,388300000.0
2008-07-07 16:25:00,102.51,102.59,102.48,102.56,508100000.0
2008-07-07 16:30:00,102.57,102.57,102.51,102.57,574400000.0
2008-07-07 16:35:00,102.57,102.65,102.56,102.62,918400000.0
2008-07-07 16:40:00,102.62,102.67,102.6,102.61,534800000.0
2008-07-07 16:45:00,102.61,102.64,102.58,102.58,610100000.0
2008-07-07 16:50:00,102.58,102.61,102.55,102.61,437400000.0
2008-07-07 16:55:00,102.61,102.63,102.53,102.63,739600000.0
2008-07-07 17:00:00,102.63,102.67,102.59,102.62,771400000.0
2008-07-07 17:05:00,102.61,102.67,102.58,102.6,1374200000.0
2008-07-07 17:10:00,102.6,102.62,102.58,102.61,408600000.0
2008-07-07 17:15:00,102.61,102.64,102.59,102.61,402500000.0
2008-07-07 17:20:00,102.61,102.65,102.6,102.64,694100000.0
2008-07-07 17:25:00,102.65,102.66,102.62,102.66,290400000.0
2008-07-07 17:30:00,102.66,102.67,102.61,102.62,320300000.0
2008-07-07 17:35:00,102.62,102.66,102.6,102.64,528300000.0
2008-07-07 17:40:00,102.64,102.64,102.57,102.58,639700000.0
2008-07-07 17:45:00,102.59,102.63,102.56,102.57,600800000.0
2008-07-07 17:50:00,102.57,102.6,102.53,102.54,1002200000.0
2008-07-07 17:55:00,102.535,102.54,102.49,102.5,1062400000.0
2008-07-07 18:00:00,102.51,102.51,102.45,102.48,702600000.0
2008-07-07 18:05:00,102.48,102.57,102.48,102.54,1054600000.0
2008-07-07 18:10:00,102.54,102.55,102.455,102.46,813900000.0
2008-07-07 18:15:00,102.46,102.48,102.38,102.42,1058200000.0
2008-07-07 18:20:00,102.42,102.43,102.32,102.37,1219200000.0
2008-07-07 18:25:00,102.37,102.375,102.22,102.22,955200000.0
2008-07-07 18:30:00,102.22,102.26,102.175,102.205,1067900000.0
2008-07-07 18:35:00,102.205,102.265,102.19,102.25,1209300000.0
2008-07-07 18:40:00,102.25,102.31,102.23,102.24,1057700000.0
2008-07-07 18:45:00,102.24,102.33,102.2,102.31,1219800000.0
2008-07-07 18:50:00,102.3,102.315,102.24,102.26,1046400000.0
2008-07-07 18:55:00,102.26,102.28,102.15,102.16,1344400000.0
2008-07-07 19:00:00,102.155,102.18,102.08,102.18,1703000000.0
2008-07-07 19:05:00,102.185,102.195,102.04,102.06,1314300000.0
2008-07-07 19:10:00,102.07,102.18,102.06,102.125,1148700000.0
2008-07-07 19:15:00,102.125,102.17,102.095,102.14,1153300000.0
2008-07-07 19:20:00,102.145,102.15,102.045,102.065,1267100000.0
2008-07-07 19:25:00,102.065,102.105,102.055,102.07,741800000.0
2008-07-07 19:30:00,102.065,102.19,102.06,102.18,815400000.0
2008-07-07 19:35:00,102.18,102.18,102.07,102.08,1049400000.0
2008-07-07 19:40:00,102.08,102.11,102.025,102.025,840000000.0
2008-07-07 19:45:00,102.03,102.09,102.03,102.04,982000000.0
2008-07-07 19:50:00,102.05,102.05,101.985,101.99,863200000.0
2008-07-07 19:55:00,101.99,102.16,101.99,102.15,1176500000.0
2008-07-07 20:00:00,102.15,102.24,102.15,102.22,878600000.0
2008-07-07 20:05:00,102.22,102.23,102.1,102.17,1275500000.0
2008-07-07 20:10:00,102.17,102.18,102.105,102.155,1383100000.0
2008-07-07 20:15:00,102.145,102.26,102.11,102.25,1131300000.0
2008-07-07 20:20:00,102.25,102.32,102.25,102.28,1042100000.0
2008-07-07 20:25:00,102.285,102.29,102.22,102.245,1088300000.0
2008-07-07 20:30:00,102.245,102.28,102.23,102.25,668200000.0
2008-07-07 20:35:00,102.25,102.33,102.24,102.245,1034400000.0
2008-07-07 20:40:00,102.24,102.255,102.2,102.215,723900000.0
2008-07-07 20:45:00,102.225,102.225,102.13,102.165,801900000.0
2008-07-07 20:50:00,102.165,102.19,102.115,102.115,1046800000.0
2008-07-07 20:55:00,102.12,102.19,102.12,102.165,1145800000.0
2008-07-07 21:00:00,102.165,102.27,102.14,102.26,730300000.0
2008-07-07 21:05:00,102.26,102.33,102.23,102.31,499800000.0
2008-07-07 21:10:00,102.31,102.38,102.29,102.315,820600000.0
2008-07-07 21:15:00,102.31,102.35,102.295,102.335,843700000.0
2008-07-07 21:20:00,102.34,102.38,102.31,102.325,1318200000.0
2008-07-07 21:25:00,102.335,102.4,102.33,102.385,697600000.0
2008-07-07 21:30:00,102.38,102.54,102.38,102.54,1361600000.0
2008-07-07 21:35:00,102.54,102.55,102.455,102.51,1000200000.0
2008-07-07 21:40:00,102.51,102.54,102.42,102.42,1062200000.0
2008-07-07 21:45:00,102.42,102.44,102.38,102.38,291200000.0
2008-07-07 21:50:00,102.38,102.41,102.35,102.36,399000000.0
2008-07-07 21:55:00,102.36,102.42,102.34,102.385,899400000.0
2008-07-07 22:00:00,102.39,102.425,102.355,102.425,733600000.0
2008-07-07 22:05:00,102.425,102.46,102.4,102.435,353100000.0
2008-07-07 22:10:00,102.44,102.53,102.435,102.515,507700000.0
2008-07-07 22:15:00,102.515,102.54,102.435,102.465,653800000.0
2008-07-07 22:20:00,102.475,102.483,102.405,102.48,840099996.0
2008-07-07 22:25:00,102.49,102.51,102.455,102.51,597800000.0
2008-07-07 22:30:00,102.51,102.51,102.4,102.47,310800000.0
2008-07-07 22:35:00,102.47,102.5,102.47,102.48,220600000.0
2008-07-07 22:40:00,102.48,102.51,102.465,102.51,345500000.0
2008-07-07 22:45:00,102.515,102.54,102.49,102.515,515000000.0
2008-07-07 22:50:00,102.52,102.535,102.5,102.52,304400000.0
2008-07-07 22:55:00,102.52,102.52,102.48,102.51,287600000.0
2008-07-07 23:00:00,102.5,102.515,102.44,102.49,93500000.0
2008-07-07 23:05:00,102.485,102.54,102.46,102.47,89300000.0
2008-07-07 23:10:00,102.47,102.483,102.42,102.44,353900000.0
2008-07-07 23:15:00,102.44,102.45,102.381,102.433,265700000.0
2008-07-07 23:20:00,102.45,102.5,102.43,102.49,221300000.0
2008-07-07 23:25:00,102.47,102.47,102.396,102.442,513100000.0
2008-07-07 23:30:00,102.44,102.47,102.42,102.43,307600000.0
2008-07-07 23:35:00,102.43,102.46,102.425,102.44,228400000.0
2008-07-07 23:40:00,102.44,102.48,102.44,102.48,106000000.0
2008-07-07 23:45:00,102.48,102.48,102.47,102.47,132900000.0
2008-07-07 23:50:00,102.47,102.47,102.362,102.41,980800006.0
2008-07-07 23:55:00,102.41,102.41,102.38,102.39,128400000.0
2008-07-08 00:00:00,102.39,102.45,102.39,102.44,596800000.0
2008-07-08 00:05:00,102.44,102.44,102.365,102.425,298200000.0
2008-07-08 00:10:00,102.42,102.42,102.38,102.41,382300000.0
2008-07-08 00:15:00,102.41,102.41,102.37,102.385,595500000.0
2008-07-08 00:20:00,102.39,102.395,102.36,102.36,485800000.0
2008-07-08 00:25:00,102.36,102.39,102.35,102.36,465800000.0
2008-07-08 00:30:00,102.36,102.4,102.355,102.37,411100000.0
2008-07-08 00:35:00,102.37,102.39,102.36,102.38,179100000.0
2008-07-08 00:40:00,102.38,102.39,102.36,102.39,204000000.0
2008-07-08 00:45:00,102.39,102.41,102.36,102.37,319800000.0
2008-07-08 00:50:00,102.37,102.38,102.31,102.33,466600000.0
2008-07-08 00:55:00,102.33,102.39,102.33,102.37,288600000.0
2008-07-08 01:00:00,102.37,102.4,102.35,102.36,429700000.0
2008-07-08 01:05:00,102.36,102.4,102.35,102.4,839200000.0
2008-07-08 01:10:00,102.4,102.43,102.39,102.4,189300000.0
2008-07-08 01:15:00,102.4,102.44,102.38,102.4,392000000.0
2008-07-08 01:20:00,102.4,102.42,102.37,102.38,405400000.0
2008-07-08 01:25:00,102.38,102.39,102.35,102.355,495600000.0
2008-07-08 01:30:00,102.355,102.38,102.35,102.37,261600000.0
2008-07-08 01:35:00,102.37,102.38,102.335,102.34,394000000.0
2008-07-08 01:40:00,102.34,102.35,102.31,102.32,861700000.0
2008-07-08 01:45:00,102.32,102.34,102.29,102.3,721800000.0
2008-07-08 01:50:00,102.3,102.31,102.22,102.23,353300000.0
2008-07-08 01:55:00,102.23,102.29,102.22,102.24,936400000.0
2008-07-08 02:00:00,102.24,102.25,102.16,102.17,1021400000.0
2008-07-08 02:05:00,102.18,102.22,102.16,102.21,944300000.0
2008-07-08 02:10:00,102.21,102.24,102.17,102.19,702300000.0
2008-07-08 02:15:00,102.19,102.26,102.16,102.26,770000000.0
2008-07-08 02:20:00,102.26,102.29,102.225,102.27,526200000.0
2008-07-08 02:25:00,102.27,102.36,102.27,102.35,728400000.0
2008-07-08 02:30:00,102.35,102.4,102.28,102.3,834100000.0
2008-07-08 02:35:00,102.3,102.35,102.26,102.34,579700000.0
2008-07-08 02:40:00,102.33,102.38,102.33,102.36,455000000.0
2008-07-08 02:45:00,102.36,102.37,102.32,102.34,1150900000.0
2008-07-08 02:50:00,102.34,102.35,102.31,102.31,551300000.0
2008-07-08 02:55:00,102.3,102.32,102.25,102.25,725200000.0
2008-07-08 03:00:00,102.25,102.29,102.24,102.24,560900000.0
2008-07-08 03:05:00,102.24,102.25,102.21,102.24,901300000.0
2008-07-08 03:10:00,102.24,102.28,102.24,102.28,278700000.0
2008-07-08 03:15:00,102.28,102.3,102.26,102.3,470800000.0
2008-07-08 03:20:00,102.3,102.35,102.29,102.33,278100000.0
2008-07-08 03:25:00,102.33,102.36,102.33,102.33,602300000.0
2008-07-08 03:30:00,102.32,102.32,102.25,102.26,957400000.0
2008-07-08 03:35:00,102.26,102.32,102.26,102.28,983500000.0
2008-07-08 03:40:00,102.28,102.31,102.23,102.23,695700000.0
2008-07-08 03:45:00,102.23,102.29,102.2,102.26,798599999.0
2008-07-08 03:50:00,102.26,102.3,102.26,102.3,763700000.0
2008-07-08 03:55:00,102.3,102.32,102.27,102.29,813100000.0
2008-07-08 04:00:00,102.29,102.32,102.27,102.29,1015799996.0
2008-07-08 04:05:00,102.29,102.3,102.27,102.29,1210200007.0
2008-07-08 04:10:00,102.29,102.31,102.27,102.29,579799997.0
2008-07-08 04:15:00,102.29,102.33,102.29,102.31,542100000.0
2008-07-08 04:20:00,102.31,102.36,102.29,102.35,1397100000.0
2008-07-08 04:25:00,102.35,102.39,102.35,102.36,1214900000.0
2008-07-08 04:30:00,102.36,102.37,102.32,102.33,873300000.0
2008-07-08 04:35:00,102.33,102.335,102.3,102.3,601300000.0
2008-07-08 04:40:00,102.3,102.32,102.29,102.29,518700000.0
2008-07-08 04:45:00,102.29,102.29,102.27,102.28,486700000.0
2008-07-08 04:50:00,102.275,102.3,102.27,102.28,219600000.0
2008-07-08 04:55:00,102.28,102.28,102.24,102.24,341100000.0
2008-07-08 05:00:00,102.24,102.26,102.23,102.25,314800000.0
2008-07-08 05:05:00,102.25,102.27,102.24,102.24,314300000.0
2008-07-08 05:10:00,102.24,102.29,102.24,102.28,411900000.0
2008-07-08 05:15:00,102.28,102.32,102.28,102.31,431500000.0
2008-07-08 05:20:00,102.31,102.31,102.26,102.27,428500000.0
2008-07-08 05:25:00,102.27,102.28,102.26,102.26,348700000.0
2008-07-08 05:30:00,102.26,102.27,102.22,102.25,940599999.0
2008-07-08 05:35:00,102.25,102.26,102.22,102.25,984999997.0
2008-07-08 05:40:00,102.25,102.26,102.22,102.25,1857799997.0
2008-07-08 05:45:00,102.25,102.25,102.22,102.24,683800001.0
2008-07-08 05:50:00,102.24,102.26,102.22,102.24,197000000.0
2008-07-08 05:55:00,102.24,102.24,102.22,102.24,278300000.0
2008-07-08 06:00:00,102.23,102.27,102.23,102.25,321200000.0
2008-07-08 06:05:00,102.25,102.26,102.22,102.23,512300000.0
2008-07-08 06:10:00,102.25,102.25,102.17,102.19,773100000.0
2008-07-08 06:15:00,102.19,102.24,102.18,102.22,1229800000.0
2008-07-08 06:20:00,102.22,102.25,102.21,102.24,705200000.0
2008-07-08 06:25:00,102.24,102.28,102.23,102.27,272700000.0
2008-07-08 06:30:00,102.27,102.28,102.25,102.27,605600000.0
2008-07-08 06:35:00,102.27,102.3,102.25,102.26,178300000.0
2008-07-08 06:40:00,102.26,102.28,102.25,102.26,285600000.0
2008-07-08 06:45:00,102.255,102.255,102.22,102.24,263400000.0
2008-07-08 06:50:00,102.24,102.25,102.2,102.21,503800000.0
2008-07-08 06:55:00,102.21,102.24,102.21,102.24,362900000.0
2008-07-08 07:00:00,102.24,102.26,102.21,102.21,286300000.0
2008-07-08 07:05:00,102.2,102.23,102.2,102.21,578400000.0
2008-07-08 07:10:00,102.21,102.29,102.19,102.28,1046400000.0
2008-07-08 07:15:00,102.28,102.28,102.19,102.2,1417600000.0
2008-07-08 07:20:00,102.2,102.22,102.16,102.21,887400000.0
2008-07-08 07:25:00,102.21,102.22,102.165,102.165,191500000.0
2008-07-08 07:30:00,102.17,102.24,102.17,102.19,724300000.0
2008-07-08 07:35:00,102.19,102.19,102.12,102.13,1067800000.0
2008-07-08 07:40:00,102.13,102.14,102.1,102.13,804400000.0
2008-07-08 07:45:00,102.13,102.15,102.08,102.11,813400000.0
2008-07-08 07:50:00,102.11,102.12,102.055,102.06,984700000.0
2008-07-08 07:55:00,102.06,102.08,102.0,102.03,1585700000.0
2008-07-08 08:00:00,102.03,102.05,102.01,102.03,1331100000.0
2008-07-08 08:05:00,102.03,102.04,101.93,101.945,1923400000.0
2008-07-08 08:10:00,101.95,101.96,101.93,101.95,2213300000.0
2008-07-08 08:15:00,101.95,101.96,101.88,101.89,2650200000.0
2008-07-08 08:20:00,101.89,101.89,101.76,101.825,1584900000.0
2008-07-08 08:25:00,101.83,101.86,101.63,101.65,1902800000.0
2008-07-08 08:30:00,101.65,101.68,101.52,101.66,2206800000.0
2008-07-08 08:35:00,101.66,101.71,101.64,101.66,1464300000.0
2008-07-08 08:40:00,101.66,101.67,101.54,101.62,1796300000.0
2008-07-08 08:45:00,101.61,101.71,101.57,101.63,1368000000.0
2008-07-08 08:50:00,101.63,101.71,101.6,101.7,1871000000.0
2008-07-08 08:55:00,101.71,101.78,101.63,101.66,1793300000.0
2008-07-08 09:00:00,101.67,101.75,101.655,101.75,1506000000.0
2008-07-08 09:05:00,101.75,101.77,101.68,101.69,1798500000.0
2008-07-08 09:10:00,101.69,101.78,101.69,101.77,1785900000.0
2008-07-08 09:15:00,101.77,101.77,101.66,101.66,1876999992.0
2008-07-08 09:20:00,101.66,101.68,101.61,101.67,1120600000.0
2008-07-08 09:25:00,101.67,101.74,101.66,101.735,1295800000.0
2008-07-08 09:30:00,101.735,101.75,101.67,101.69,1326500000.0
2008-07-08 09:35:00,101.69,101.79,101.69,101.72,1338999999.0
2008-07-08 09:40:00,101.72,101.765,101.65,101.65,1790600000.0
2008-07-08 09:45:00,101.65,101.66,101.53,101.57,2099000000.0
2008-07-08 09:50:00,101.57,101.59,101.52,101.58,1342100000.0
2008-07-08 09:55:00,101.58,101.59,101.5,101.54,1576200000.0
2008-07-08 10:00:00,101.53,101.56,101.49,101.55,1218900000.0
2008-07-08 10:05:00,101.55,101.57,101.51,101.55,1058900000.0
2008-07-08 10:10:00,101.55,101.59,101.54,101.56,996800000.0
2008-07-08 10:15:00,101.56,101.61,101.525,101.525,915400000.0
2008-07-08 10:20:00,101.53,101.56,101.48,101.53,849400000.0
2008-07-08 10:25:00,101.53,101.53,101.45,101.46,905400000.0
2008-07-08 10:30:00,101.455,101.46,101.39,101.41,792200000.0
2008-07-08 10:35:00,101.41,101.53,101.4,101.51,1558000000.0
2008-07-08 10:40:00,101.51,101.54,101.49,101.52,1124400000.0
2008-07-08 10:45:00,101.51,101.55,101.51,101.52,1094800000.0
2008-07-08 10:50:00,101.51,101.51,101.46,101.47,590000000.0
2008-07-08 10:55:00,101.47,101.5,101.44,101.5,914800000.0
2008-07-08 11:00:00,101.5,101.51,101.425,101.43,2037000000.0
2008-07-08 11:05:00,101.435,101.6,101.435,101.6,1578100000.0
2008-07-08 11:10:00,101.6,101.65,101.56,101.64,2038000000.0
2008-07-08 11:15:00,101.64,101.72,101.625,101.635,1876200000.0
2008-07-08 11:20:00,101.635,101.68,101.595,101.67,1928900000.0
2008-07-08 11:25:00,101.68,101.7,101.6,101.6,974900000.0
2008-07-08 11:30:00,101.61,101.64,101.56,101.57,948100000.0
2008-07-08 11:35:00,101.57,101.63,101.56,101.63,1004100000.0
2008-07-08 11:40:00,101.63,101.68,101.6,101.66,1426800000.0
2008-07-08 11:45:00,101.66,101.74,101.64,101.64,1425700000.0
2008-07-08 11:50:00,101.64,101.71,101.63,101.68,985400000.0
2008-07-08 11:55:00,101.68,101.72,101.665,101.72,746400000.0
2008-07-08 12:00:00,101.72,101.72,101.66,101.66,662900000.0
2008-07-08 12:05:00,101.66,101.71,101.66,101.67,856600000.0
2008-07-08 12:10:00,101.66,101.72,101.66,101.68,1211000000.0
2008-07-08 12:15:00,101.68,101.74,101.68,101.71,970300000.0
2008-07-08 12:20:00,101.71,101.74,101.69,101.74,984600000.0
2008-07-08 12:25:00,101.74,101.75,101.7,101.705,1175800000.0
2008-07-08 12:30:00,101.71,101.73,101.69,101.71,1327500000.0
2008-07-08 12:35:00,101.71,101.73,101.67,101.69,1039799997.0
2008-07-08 12:40:00,101.69,101.7,101.635,101.68,772100000.0
2008-07-08 12:45:00,101.68,101.7,101.63,101.64,1253700000.0
2008-07-08 12:50:00,101.64,101.68,101.62,101.64,976400000.0
2008-07-08 12:55:00,101.63,101.79,101.63,101.72,2308699999.0
2008-07-08 13:00:00,101.71,101.84,101.71,101.78,1716700000.0
2008-07-08 13:05:00,101.77,101.88,101.75,101.82,1648100000.0
2008-07-08 13:10:00,101.82,101.82,101.78,101.79,679000000.0
2008-07-08 13:15:00,101.79,101.89,101.77,101.89,1220100000.0
2008-07-08 13:20:00,101.88,101.99,101.86,101.87,1673000000.0
2008-07-08 13:25:00,101.87,101.91,101.835,101.87,1140000000.0
2008-07-08 13:30:00,101.87,101.98,101.87,101.96,1080900000.0
2008-07-08 13:35:00,101.96,102.01,101.93,101.94,1230100000.0
2008-07-08 13:40:00,101.94,101.94,101.8,101.8,885900000.0
2008-07-08 13:45:00,101.8,101.83,101.77,101.78,1673200000.0
2008-07-08 13:50:00,101.78,101.8,101.73,101.79,1622100000.0
2008-07-08 13:55:00,101.79,101.84,101.76,101.785,1252100000.0
2008-07-08 14:00:00,101.79,101.995,101.77,101.94,1902900000.0
2008-07-08 14:05:00,101.94,101.98,101.84,101.915,2230600000.0
2008-07-08 14:10:00,101.92,102.01,101.91,101.91,1703600000.0
2008-07-08 14:15:00,101.91,101.945,101.87,101.9,1492700000.0
2008-07-08 14:20:00,101.9,102.01,101.875,101.99,1695900000.0
2008-07-08 14:25:00,102.01,102.1,101.99,102.09,1919100000.0
2008-07-08 14:30:00,102.09,102.115,102.01,102.06,1592300000.0
2008-07-08 14:35:00,102.05,102.09,102.0,102.02,1711800000.0
2008-07-08 14:40:00,102.02,102.06,101.96,102.05,1787900000.0
2008-07-08 14:45:00,102.055,102.1,102.035,102.05,1965300000.0
2008-07-08 14:50:00,102.05,102.1,102.03,102.1,1686900000.0
2008-07-08 14:55:00,102.1,102.1,102.03,102.09,1739800000.0
2008-07-08 15:00:00,102.09,102.1,102.02,102.03,1660100000.0
2008-07-08 15:05:00,102.03,102.06,102.0,102.05,1959000000.0
2008-07-08 15:10:00,102.06,102.11,102.02,102.02,1882200000.0
2008-07-08 15:15:00,102.02,102.02,101.91,101.97,1659900000.0
2008-07-08 15:20:00,101.97,102.01,101.93,101.95,1554400000.0
2008-07-08 15:25:00,101.95,102.02,101.95,102.01,1451800000.0
2008-07-08 15:30:00,102.015,102.09,101.985,102.0,2146900000.0
2008-07-08 15:35:00,102.0,102.1,101.99,102.07,1620000000.0
2008-07-08 15:40:00,102.07,102.25,102.05,102.185,2269900000.0
2008-07-08 15:45:00,102.19,102.24,102.15,102.15,1770900000.0
2008-07-08 15:50:00,102.15,102.2,102.12,102.125,1710400000.0
2008-07-08 15:55:00,102.12,102.15,102.07,102.125,1318200000.0
2008-07-08 16:00:00,102.125,102.135,101.95,102.065,1169300000.0
2008-07-08 16:05:00,102.07,102.14,102.02,102.1,893100000.0
2008-07-08 16:10:00,102.09,102.13,102.045,102.08,1603000000.0
2008-07-08 16:15:00,102.08,102.15,102.05,102.11,1998700000.0
2008-07-08 16:20:00,102.11,102.18,102.1,102.14,1656800000.0
2008-07-08 16:25:00,102.14,102.22,102.12,102.2,1557900000.0
2008-07-08 16:30:00,102.2,102.23,102.15,102.18,1910499999.0
2008-07-08 16:35:00,102.19,102.2,102.1,102.11,2268000000.0
2008-07-08 16:40:00,102.11,102.18,102.1,102.15,2044000000.0
2008-07-08 16:45:00,102.15,102.22,102.1,102.21,1942900000.0
2008-07-08 16:50:00,102.21,102.23,102.155,102.19,1618900000.0
2008-07-08 16:55:00,102.19,102.22,102.145,102.145,2197400000.0
2008-07-08 17:00:00,102.145,102.18,102.14,102.16,1755700000.0
2008-07-08 17:05:00,102.16,102.19,102.13,102.145,1451800000.0
2008-07-08 17:10:00,102.145,102.23,102.14,102.2,1455200000.0
2008-07-08 17:15:00,102.195,102.315,102.19,102.29,1611900000.0
2008-07-08 17:20:00,102.29,102.305,102.26,102.27,1645000000.0
2008-07-08 17:25:00,102.28,102.35,102.275,102.32,1291400000.0
2008-07-08 17:30:00,102.325,102.35,102.29,102.33,1780500000.0
2008-07-08 17:35:00,102.33,102.37,102.29,102.34,1391000000.0
2008-07-08 17:40:00,102.34,102.38,102.31,102.38,1634300000.0
2008-07-08 17:45:00,102.38,102.41,102.3,102.31,1757200000.0
2008-07-08 17:50:00,102.31,102.41,102.31,102.38,1461800000.0
2008-07-08 17:55:00,102.38,102.39,102.3,102.33,1526600000.0
2008-07-08 18:00:00,102.33,102.36,102.29,102.32,1467800000.0
2008-07-08 18:05:00,102.32,102.36,102.26,102.31,1875500000.0
2008-07-08 18:10:00,102.31,102.32,102.275,102.31,1224600000.0
2008-07-08 18:15:00,102.31,102.34,102.27,102.29,1089400000.0
2008-07-08 18:20:00,102.29,102.4,102.28,102.38,1700600000.0
2008-07-08 18:25:00,102.38,102.46,102.355,102.46,1827800000.0
2008-07-08 18:30:00,102.46,102.49,102.44,102.48,1417000000.0
2008-07-08 18:35:00,102.47,102.51,102.43,102.43,1658300000.0
2008-07-08 18:40:00,102.43,102.44,102.39,102.4,938600000.0
2008-07-08 18:45:00,102.4,102.42,102.365,102.41,1594700000.0
2008-07-08 18:50:00,102.41,102.43,102.33,102.34,1282700000.0
2008-07-08 18:55:00,102.335,102.37,102.32,102.36,1013600000.0
2008-07-08 19:00:00,102.36,102.36,102.29,102.31,1390600000.0
2008-07-08 19:05:00,102.31,102.37,102.29,102.33,1374900000.0
2008-07-08 19:10:00,102.33,102.35,102.3,102.34,723700000.0
2008-07-08 19:15:00,102.34,102.36,102.3,102.31,557100000.0
2008-07-08 19:20:00,102.31,102.34,102.27,102.28,939500000.0
2008-07-08 19:25:00,102.28,102.41,102.28,102.36,1085800000.0
2008-07-08 19:30:00,102.36,102.38,102.33,102.34,829900000.0
2008-07-08 19:35:00,102.34,102.38,102.3,102.35,1324600000.0
2008-07-08 19:40:00,102.35,102.39,102.33,102.38,1178100000.0
2008-07-08 19:45:00,102.38,102.4,102.34,102.35,1028100000.0
2008-07-08 19:50:00,102.35,102.36,102.325,102.33,754700000.0
2008-07-08 19:55:00,102.33,102.37,102.32,102.35,802800000.0
2008-07-08 20:00:00,102.35,102.41,102.32,102.38,948400000.0
2008-07-08 20:05:00,102.38,102.4,102.34,102.35,763200000.0
2008-07-08 20:10:00,102.35,102.37,102.34,102.35,531800000.0
2008-07-08 20:15:00,102.35,102.38,102.33,102.33,796200000.0
2008-07-08 20:20:00,102.33,102.37,102.32,102.33,599000000.0
2008-07-08 20:25:00,102.33,102.37,102.3,102.37,623600000.0
2008-07-08 20:30:00,102.38,102.41,102.38,102.39,1271600000.0
2008-07-08 20:35:00,102.39,102.44,102.38,102.41,1488600000.0
2008-07-08 20:40:00,102.41,102.42,102.38,102.41,951000000.0
2008-07-08 20:45:00,102.41,102.45,102.41,102.42,1180800000.0
2008-07-08 20:50:00,102.42,102.44,102.395,102.43,1351300000.0
2008-07-08 20:55:00,102.43,102.45,102.39,102.43,1161000000.0
2008-07-08 21:00:00,102.43,102.45,102.38,102.44,948000000.0
2008-07-08 21:05:00,102.44,102.47,102.41,102.42,1091900000.0
2008-07-08 21:10:00,102.42,102.46,102.4,102.45,537500000.0
2008-07-08 21:15:00,102.46,102.47,102.42,102.44,568100000.0
2008-07-08 21:20:00,102.43,102.44,102.41,102.41,228300000.0
2008-07-08 21:25:00,102.415,102.47,102.415,102.45,514000000.0
2008-07-08 21:30:00,102.45,102.47,102.42,102.45,912800000.0
2008-07-08 21:35:00,102.45,102.46,102.41,102.44,1049300000.0
2008-07-08 21:40:00,102.44,102.47,102.44,102.46,465900000.0
2008-07-08 21:45:00,102.46,102.51,102.45,102.455,865500000.0
2008-07-08 21:50:00,102.455,102.55,102.455,102.54,743100000.0
2008-07-08 21:55:00,102.54,102.56,102.5,102.51,653800000.0
2008-07-08 22:00:00,102.51,102.58,102.505,102.55,1458700000.0
2008-07-08 22:05:00,102.545,102.56,102.52,102.53,946500000.0
2008-07-08 22:10:00,102.53,102.61,102.52,102.6,861400000.0
2008-07-08 22:15:00,102.6,102.63,102.56,102.58,1137500000.0
2008-07-08 22:20:00,102.58,102.58,102.545,102.56,610700000.0
2008-07-08 22:25:00,102.56,102.56,102.495,102.5,522300000.0
2008-07-08 22:30:00,102.5,102.53,102.495,102.52,590900000.0
2008-07-08 22:35:00,102.525,102.56,102.51,102.54,765400000.0
2008-07-08 22:40:00,102.54,102.55,102.52,102.52,341800000.0
2008-07-08 22:45:00,102.52,102.55,102.5,102.5,951800000.0
2008-07-08 22:50:00,102.5,102.53,102.48,102.48,247800000.0
2008-07-08 22:55:00,102.48,102.51,102.47,102.49,543800000.0
2008-07-08 23:00:00,102.485,102.53,102.46,102.53,124600000.0
2008-07-08 23:05:00,102.53,102.55,102.475,102.49,188400000.0
2008-07-08 23:10:00,102.49,102.5,102.435,102.46,109600000.0
2008-07-08 23:15:00,102.46,102.48,102.43,102.44,263300000.0
2008-07-08 23:20:00,102.43,102.455,102.4,102.44,500800000.0
2008-07-08 23:25:00,102.44,102.465,102.43,102.43,210300000.0
2008-07-08 23:30:00,102.43,102.44,102.393,102.421,379700000.0
2008-07-08 23:35:00,102.42,102.43,102.39,102.41,176800000.0
2008-07-08 23:40:00,102.41,102.46,102.4,102.45,417000000.0
2008-07-08 23:45:00,102.46,102.46,102.43,102.43,255900000.0
2008-07-08 23:50:00,102.43,102.44,102.365,102.4,548600002.0
2008-07-08 23:55:00,102.338,102.41,102.336,102.39,415400000.0
2008-07-09 00:00:00,102.39,102.435,102.39,102.43,415100000.0
2008-07-09 00:05:00,102.43,102.44,102.353,102.37,568300000.0
2008-07-09 00:10:00,102.4,102.409,102.331,102.371,593999999.0
2008-07-09 00:15:00,102.39,102.41,102.39,102.4,109400000.0
2008-07-09 00:20:00,102.4,102.415,102.343,102.39,437600000.0
2008-07-09 00:25:00,102.38,102.41,102.38,102.41,293800000.0
2008-07-09 00:30:00,102.41,102.45,102.41,102.41,370900000.0
2008-07-09 00:35:00,102.417,102.44,102.354,102.41,303600000.0
2008-07-09 00:40:00,102.41,102.45,102.41,102.43,437300000.0
2008-07-09 00:45:00,102.43,102.43,102.358,102.389,268400000.0
2008-07-09 00:50:00,102.41,102.43,102.4,102.41,831300000.0
2008-07-09 00:55:00,102.41,102.43,102.4,102.42,383500000.0
2008-07-09 01:00:00,102.42,102.46,102.39,102.44,241600000.0
2008-07-09 01:05:00,102.44,102.47,102.415,102.47,148700000.0
2008-07-09 01:10:00,102.46,102.5,102.44,102.48,254400000.0
2008-07-09 01:15:00,102.48,102.5,102.46,102.5,472000001.0
2008-07-09 01:20:00,102.5,102.52,102.49,102.5,877400005.0
2008-07-09 01:25:00,102.5,102.54,102.5,102.52,280200000.0
2008-07-09 01:30:00,102.52,102.54,102.5,102.52,842200000.0
2008-07-09 01:35:00,102.52,102.57,102.51,102.55,591300000.0
2008-07-09 01:40:00,102.55,102.59,102.545,102.59,1015500001.0
2008-07-09 01:45:00,102.58,102.61,102.55,102.56,1061699999.0
2008-07-09 01:50:00,102.56,102.56,102.51,102.55,1064200000.0
2008-07-09 01:55:00,102.55,102.6,102.55,102.57,891400001.0
2008-07-09 02:00:00,102.57,102.57,102.5,102.52,1408100000.0
2008-07-09 02:05:00,102.52,102.56,102.5,102.54,606200000.0
2008-07-09 02:10:00,102.54,102.56,102.5,102.52,574200000.0
2008-07-09 02:15:00,102.52,102.555,102.51,102.555,555300000.0
2008-07-09 02:20:00,102.56,102.6,102.555,102.57,505600000.0
2008-07-09 02:25:00,102.57,102.6,102.56,102.58,360000000.0
2008-07-09 02:30:00,102.58,102.59,102.49,102.525,600800000.0
2008-07-09 02:35:00,102.53,102.56,102.5,102.5,445200000.0
2008-07-09 02:40:00,102.51,102.52,102.42,102.465,587000000.0
2008-07-09 02:45:00,102.46,102.46,102.325,102.33,646400000.0
2008-07-09 02:50:00,102.33,102.42,102.33,102.38,448200000.0
2008-07-09 02:55:00,102.375,102.38,102.31,102.35,648400000.0
2008-07-09 03:00:00,102.35,102.35,102.26,102.29,770300000.0
2008-07-09 03:05:00,102.29,102.29,102.2,102.23,342600000.0
2008-07-09 03:10:00,102.23,102.25,102.13,102.19,469600000.0
2008-07-09 03:15:00,102.19,102.24,102.17,102.23,323700000.0
2008-07-09 03:20:00,102.23,102.23,102.18,102.19,214400000.0
2008-07-09 03:25:00,102.19,102.26,102.19,102.22,245900000.0
2008-07-09 03:30:00,102.22,102.22,102.02,102.115,753000000.0
2008-07-09 03:35:00,102.11,102.14,102.08,102.08,628100000.0
2008-07-09 03:40:00,102.09,102.14,102.09,102.14,397800000.0
2008-07-09 03:45:00,102.14,102.18,102.13,102.17,302700000.0
2008-07-09 03:50:00,102.18,102.18,102.14,102.14,239600000.0
2008-07-09 03:55:00,102.14,102.15,102.08,102.08,458000000.0
2008-07-09 04:00:00,102.08,102.15,102.08,102.14,363400000.0
2008-07-09 04:05:00,102.14,102.19,102.14,102.18,429400000.0
2008-07-09 04:10:00,102.18,102.19,102.16,102.19,252500000.0
2008-07-09 04:15:00,102.18,102.21,102.14,102.2,289200000.0
2008-07-09 04:20:00,102.2,102.255,102.2,102.23,348100000.0
2008-07-09 04:25:00,102.23,102.24,102.22,102.22,352800000.0
2008-07-09 04:30:00,102.22,102.24,102.175,102.2,560900000.0
2008-07-09 04:35:00,102.2,102.2,102.13,102.14,433200000.0
2008-07-09 04:40:00,102.14,102.17,102.13,102.17,251200000.0
2008-07-09 04:45:00,102.17,102.19,102.16,102.19,173500000.0
2008-07-09 04:50:00,102.18,102.18,102.13,102.16,544600000.0
2008-07-09 04:55:00,102.16,102.2,102.13,102.14,511700000.0
2008-07-09 05:00:00,102.14,102.15,102.1,102.12,461700000.0
2008-07-09 05:05:00,102.12,102.13,102.12,102.12,82900000.0
2008-07-09 05:10:00,102.13,102.14,102.13,102.14,119600000.0
2008-07-09 05:15:00,102.14,102.14,102.1,102.1,401300000.0
2008-07-09 05:20:00,102.1,102.12,102.09,102.11,197300000.0
2008-07-09 05:25:00,102.1,102.11,102.07,102.09,187000000.0
2008-07-09 05:30:00,102.09,102.09,101.86,101.92,1187000000.0
2008-07-09 05:35:00,101.92,102.0,101.92,101.94,775500000.0
2008-07-09 05:40:00,101.94,101.99,101.92,101.99,324300000.0
2008-07-09 05:45:00,101.99,102.03,101.98,102.0,202300000.0
2008-07-09 05:50:00,102.0,102.04,101.99,102.04,333000000.0
2008-07-09 05:55:00,102.02,102.02,101.95,101.96,641700000.0
2008-07-09 06:00:00,101.96,101.98,101.92,101.96,477400000.0
2008-07-09 06:05:00,101.96,102.0,101.88,101.91,450800000.0
2008-07-09 06:10:00,101.91,101.94,101.89,101.91,886100000.0
2008-07-09 06:15:00,101.91,101.92,101.87,101.87,413000000.0
2008-07-09 06:20:00,101.87,101.92,101.81,101.9,638200000.0
2008-07-09 06:25:00,101.89,101.92,101.86,101.89,1109600000.0
2008-07-09 06:30:00,101.89,101.95,101.86,101.91,1189700000.0
2008-07-09 06:35:00,101.91,101.95,101.81,101.86,896400000.0
2008-07-09 06:40:00,101.86,101.88,101.8,101.85,1075600000.0
2008-07-09 06:45:00,101.85,101.93,101.85,101.88,978400000.0
2008-07-09 06:50:00,101.88,101.91,101.85,101.88,1062700000.0
2008-07-09 06:55:00,101.88,101.93,101.86,101.885,783800001.0
2008-07-09 07:00:00,101.885,101.885,101.79,101.83,755000000.0
2008-07-09 07:05:00,101.83,101.88,101.825,101.85,760400001.0
2008-07-09 07:10:00,101.86,101.89,101.84,101.86,1106100000.0
2008-07-09 07:15:00,101.87,101.9,101.84,101.85,672700000.0
2008-07-09 07:20:00,101.85,101.91,101.8,101.91,519000000.0
2008-07-09 07:25:00,101.91,101.99,101.86,101.935,779100000.0
2008-07-09 07:30:00,101.94,102.02,101.92,101.96,1058000000.0
2008-07-09 07:35:00,101.96,101.97,101.92,101.93,885900000.0
2008-07-09 07:40:00,101.93,101.97,101.9,101.92,715700000.0
2008-07-09 07:45:00,101.92,101.93,101.88,101.93,589600000.0
2008-07-09 07:50:00,101.93,101.98,101.89,101.9,659600000.0
2008-07-09 07:55:00,101.9,101.96,101.89,101.96,584000000.0
2008-07-09 08:00:00,101.96,102.0,101.91,101.94,605000000.0
2008-07-09 08:05:00,101.94,102.04,101.94,102.03,814900000.0
2008-07-09 08:10:00,102.03,102.13,102.03,102.065,1183100000.0
2008-07-09 08:15:00,102.065,102.18,102.06,102.17,1311600000.0
2008-07-09 08:20:00,102.17,102.21,102.16,102.18,1170300000.0
2008-07-09 08:25:00,102.175,102.18,102.12,102.14,1439299999.0
2008-07-09 08:30:00,102.14,102.15,102.07,102.11,779700000.0
2008-07-09 08:35:00,102.11,102.14,102.08,102.1,699600000.0
2008-07-09 08:40:00,102.095,102.1,101.93,101.98,1051000000.0
2008-07-09 08:45:00,101.98,102.02,101.935,101.94,990600000.0
2008-07-09 08:50:00,101.94,101.995,101.94,101.995,524200000.0
2008-07-09 08:55:00,101.99,102.035,101.99,102.02,583800000.0
2008-07-09 09:00:00,102.02,102.04,101.975,101.99,872700000.0
2008-07-09 09:05:00,101.99,102.03,101.93,101.93,690100000.0
2008-07-09 09:10:00,101.93,102.02,101.93,102.01,835300000.0
2008-07-09 09:15:00,102.01,102.05,101.96,101.99,774100000.0
2008-07-09 09:20:00,101.99,102.04,101.96,102.01,819200000.0
2008-07-09 09:25:00,102.01,102.17,102.0,102.13,977200000.0
2008-07-09 09:30:00,102.13,102.22,102.11,102.205,1132200000.0
2008-07-09 09:35:00,102.2,102.2,102.155,102.19,919000000.0
2008-07-09 09:40:00,102.19,102.25,102.16,102.24,810100000.0
2008-07-09 09:45:00,102.23,102.26,102.18,102.245,560400000.0
2008-07-09 09:50:00,102.245,102.3,102.155,102.17,659900000.0
2008-07-09 09:55:00,102.17,102.2,102.16,102.16,640500000.0
2008-07-09 10:00:00,102.16,102.18,102.14,102.15,496600000.0
2008-07-09 10:05:00,102.14,102.22,102.14,102.205,300400000.0
2008-07-09 10:10:00,102.205,102.23,102.19,102.195,579200000.0
2008-07-09 10:15:00,102.19,102.19,102.155,102.185,519200000.0
2008-07-09 10:20:00,102.185,102.24,102.175,102.23,586800000.0
2008-07-09 10:25:00,102.24,102.255,102.2,102.24,685900000.0
2008-07-09 10:30:00,102.24,102.27,102.19,102.21,352600000.0
2008-07-09 10:35:00,102.205,102.26,102.18,102.24,601100000.0
2008-07-09 10:40:00,102.24,102.25,102.16,102.165,828300000.0
2008-07-09 10:45:00,102.165,102.22,102.14,102.16,878400000.0
2008-07-09 10:50:00,102.16,102.19,102.09,102.09,737100000.0
2008-07-09 10:55:00,102.08,102.12,102.07,102.08,572100000.0
2008-07-09 11:00:00,102.08,102.08,102.03,102.08,504100000.0
2008-07-09 11:05:00,102.08,102.16,102.07,102.16,749400000.0
2008-07-09 11:10:00,102.16,102.18,102.07,102.09,774900000.0
2008-07-09 11:15:00,102.095,102.16,102.095,102.14,829900000.0
2008-07-09 11:20:00,102.14,102.23,102.135,102.19,825300000.0
2008-07-09 11:25:00,102.19,102.23,102.18,102.22,307300000.0
2008-07-09 11:30:00,102.22,102.23,102.21,102.22,258900000.0
2008-07-09 11:35:00,102.22,102.26,102.22,102.235,263400000.0
2008-07-09 11:40:00,102.235,102.24,102.16,102.22,791700000.0
2008-07-09 11:45:00,102.22,102.26,102.165,102.26,407000000.0
2008-07-09 11:50:00,102.26,102.26,102.23,102.24,284600000.0
2008-07-09 11:55:00,102.24,102.28,102.2,102.21,411500000.0
2008-07-09 12:00:00,102.215,102.25,102.12,102.13,552400000.0
2008-07-09 12:05:00,102.13,102.21,102.13,102.18,739300000.0
2008-07-09 12:10:00,102.19,102.26,102.185,102.25,731200000.0
2008-07-09 12:15:00,102.26,102.28,102.23,102.26,650400000.0
2008-07-09 12:20:00,102.25,102.29,102.25,102.25,612100000.0
2008-07-09 12:25:00,102.25,102.28,102.21,102.22,536000000.0
2008-07-09 12:30:00,102.21,102.22,102.12,102.18,1005300003.0
2008-07-09 12:35:00,102.18,102.21,102.13,102.17,820200000.0
2008-07-09 12:40:00,102.17,102.21,102.14,102.14,727700000.0
2008-07-09 12:45:00,102.14,102.17,102.13,102.14,441600000.0
2008-07-09 12:50:00,102.145,102.21,102.145,102.2,518800000.0
2008-07-09 12:55:00,102.195,102.2,102.16,102.18,800700000.0
2008-07-09 13:00:00,102.18,102.285,102.17,102.25,809400000.0
2008-07-09 13:05:00,102.25,102.26,102.2,102.235,623900000.0
2008-07-09 13:10:00,102.235,102.24,102.195,102.2,506800000.0
2008-07-09 13:15:00,102.2,102.24,102.2,102.23,373500000.0
2008-07-09 13:20:00,102.23,102.24,102.165,102.18,397700000.0
2008-07-09 13:25:00,102.18,102.23,102.14,102.23,1017700000.0
2008-07-09 13:30:00,102.23,102.26,102.165,102.23,1281200000.0
2008-07-09 13:35:00,102.22,102.26,102.21,102.22,1580200000.0
2008-07-09 13:40:00,102.21,102.3,102.19,102.27,1542200000.0
2008-07-09 13:45:00,102.26,102.3,102.245,102.29,1257300000.0
2008-07-09 13:50:00,102.3,102.36,102.29,102.35,1113000000.0
2008-07-09 13:55:00,102.35,102.36,102.315,102.34,1071300000.0
2008-07-09 14:00:00,102.34,102.37,102.28,102.28,1289600000.0
2008-07-09 14:05:00,102.28,102.355,102.26,102.34,1292400000.0
2008-07-09 14:10:00,102.34,102.36,102.31,102.33,1128600000.0
2008-07-09 14:15:00,102.33,102.41,102.31,102.38,1434600000.0
2008-07-09 14:20:00,102.38,102.46,102.355,102.46,1275200000.0
2008-07-09 14:25:00,102.46,102.47,102.41,102.42,925100000.0
2008-07-09 14:30:00,102.42,102.46,102.39,102.415,1210000000.0
2008-07-09 14:35:00,102.415,102.46,102.405,102.45,1135500000.0
2008-07-09 14:40:00,102.45,102.46,102.395,102.41,1310200000.0
2008-07-09 14:45:00,102.41,102.44,102.385,102.43,763700000.0
2008-07-09 14:50:00,102.425,102.43,102.385,102.4,724900000.0
2008-07-09 14:55:00,102.39,102.4,102.315,102.32,919200000.0
2008-07-09 15:00:00,102.32,102.36,102.29,102.36,1243500000.0
2008-07-09 15:05:00,102.36,102.36,102.3,102.33,768100000.0
2008-07-09 15:10:00,102.325,102.35,102.32,102.32,766400000.0
2008-07-09 15:15:00,102.32,102.365,102.305,102.355,1082800000.0
2008-07-09 15:20:00,102.355,102.38,102.32,102.34,1012100000.0
2008-07-09 15:25:00,102.34,102.34,102.31,102.33,1360100000.0
2008-07-09 15:30:00,102.33,102.38,102.31,102.355,1450000000.0
2008-07-09 15:35:00,102.355,102.36,102.25,102.26,1774900000.0
2008-07-09 15:40:00,102.25,102.31,102.19,102.27,2294299999.0
2008-07-09 15:45:00,102.27,102.305,102.21,102.245,2383399999.0
2008-07-09 15:50:00,102.25,102.315,102.22,102.28,2265100001.0
2008-07-09 15:55:00,102.29,102.48,102.29,102.45,2083000000.0
2008-07-09 16:00:00,102.45,102.45,102.38,102.42,2147500000.0
2008-07-09 16:05:00,102.42,102.49,102.36,102.47,1942500000.0
2008-07-09 16:10:00,102.47,102.48,102.42,102.435,1623500000.0
2008-07-09 16:15:00,102.44,102.535,102.42,102.495,1374700000.0
2008-07-09 16:20:00,102.495,102.54,102.475,102.49,1058000000.0
2008-07-09 16:25:00,102.495,102.545,102.49,102.52,1264000000.0
2008-07-09 16:30:00,102.52,102.65,102.52,102.63,1151100000.0
2008-07-09 16:35:00,102.625,102.625,102.53,102.55,2170400000.0
2008-07-09 16:40:00,102.54,102.6,102.53,102.58,2055999999.0
2008-07-09 16:45:00,102.585,102.62,102.555,102.57,1940500000.0
2008-07-09 16:50:00,102.57,102.62,102.54,102.57,2054400000.0
2008-07-09 16:55:00,102.57,102.625,102.475,102.51,2401800000.0
2008-07-09 17:00:00,102.51,102.565,102.49,102.55,1870100001.0
2008-07-09 17:05:00,102.55,102.58,102.525,102.56,1481500000.0
2008-07-09 17:10:00,102.56,102.58,102.515,102.545,2017900000.0
2008-07-09 17:15:00,102.54,102.6,102.53,102.585,1688600000.0
2008-07-09 17:20:00,102.58,102.65,102.575,102.64,1594400000.0
2008-07-09 17:25:00,102.63,102.675,102.615,102.645,1428100000.0
2008-07-09 17:30:00,102.645,102.68,102.6,102.61,1616799999.0
2008-07-09 17:35:00,102.61,102.65,102.55,102.6,1511700000.0
2008-07-09 17:40:00,102.6,102.66,102.565,102.59,1815300000.0
2008-07-09 17:45:00,102.59,102.64,102.58,102.595,1117900000.0
2008-07-09 17:50:00,102.595,102.66,102.575,102.63,1543000000.0
2008-07-09 17:55:00,102.63,102.7,102.625,102.66,1585300000.0
2008-07-09 18:00:00,102.665,102.7,102.6,102.61,1102800000.0
2008-07-09 18:05:00,102.61,102.65,102.565,102.61,1403200000.0
2008-07-09 18:10:00,102.615,102.63,102.555,102.61,1151600000.0
2008-07-09 18:15:00,102.61,102.63,102.59,102.61,1304900000.0
2008-07-09 18:20:00,102.61,102.68,102.61,102.65,964600000.0
2008-07-09 18:25:00,102.65,102.73,102.62,102.69,1674200000.0
2008-07-09 18:30:00,102.69,102.76,102.65,102.65,1567000000.0
2008-07-09 18:35:00,102.65,102.66,102.605,102.63,1109100000.0
2008-07-09 18:40:00,102.63,102.69,102.6,102.65,1202700000.0
2008-07-09 18:45:00,102.65,102.7,102.64,102.65,1025800000.0
2008-07-09 18:50:00,102.65,102.67,102.6,102.605,870200000.0
2008-07-09 18:55:00,102.605,102.62,102.58,102.6,869200000.0
2008-07-09 19:00:00,102.6,102.6,102.525,102.53,1137700000.0
2008-07-09 19:05:00,102.495,102.55,102.495,102.55,884300000.0
2008-07-09 19:10:00,102.55,102.56,102.51,102.53,696000000.0
2008-07-09 19:15:00,102.53,102.6,102.525,102.58,421900000.0
2008-07-09 19:20:00,102.58,102.61,102.54,102.61,773200000.0
2008-07-09 19:25:00,102.61,102.63,102.58,102.59,806000000.0
2008-07-09 19:30:00,102.59,102.61,102.57,102.58,688300000.0
2008-07-09 19:35:00,102.58,102.61,102.57,102.58,602100000.0
2008-07-09 19:40:00,102.58,102.65,102.58,102.62,455000000.0
2008-07-09 19:45:00,102.62,102.64,102.6,102.64,489000000.0
2008-07-09 19:50:00,102.64,102.65,102.59,102.62,958200000.0
2008-07-09 19:55:00,102.62,102.67,102.62,102.67,557800000.0
2008-07-09 20:00:00,102.67,102.7,102.56,102.56,1176400000.0
2008-07-09 20:05:00,102.56,102.61,102.545,102.56,966900000.0
2008-07-09 20:10:00,102.56,102.58,102.54,102.54,731900000.0
2008-07-09 20:15:00,102.54,102.54,102.47,102.48,942500000.0
2008-07-09 20:20:00,102.48,102.49,102.44,102.46,1113700000.0
2008-07-09 20:25:00,102.47,102.47,102.39,102.42,1176500000.0
2008-07-09 20:30:00,102.42,102.44,102.4,102.41,1130000000.0
2008-07-09 20:35:00,102.42,102.42,102.35,102.39,1260500000.0
2008-07-09 20:40:00,102.38,102.42,102.37,102.39,698200000.0
2008-07-09 20:45:00,102.39,102.41,102.36,102.37,1054800000.0
2008-07-09 20:50:00,102.37,102.41,102.27,102.33,1479800000.0
2008-07-09 20:55:00,102.33,102.38,102.29,102.34,1230200000.0
2008-07-09 21:00:00,102.34,102.34,102.24,102.28,825600000.0
2008-07-09 21:05:00,102.27,102.3,102.19,102.19,1226100000.0
2008-07-09 21:10:00,102.19,102.25,102.18,102.22,1207000000.0
2008-07-09 21:15:00,102.22,102.23,102.15,102.22,700400000.0
2008-07-09 21:20:00,102.22,102.24,102.17,102.19,449300000.0
2008-07-09 21:25:00,102.2,102.22,102.14,102.15,1275400000.0
2008-07-09 21:30:00,102.14,102.15,102.11,102.14,488000000.0
2008-07-09 21:35:00,102.14,102.16,102.13,102.14,343000000.0
2008-07-09 21:40:00,102.145,102.16,102.08,102.08,984200000.0
2008-07-09 21:45:00,102.08,102.1,102.04,102.05,1316700000.0
2008-07-09 21:50:00,102.055,102.1,102.04,102.08,1233400000.0
2008-07-09 21:55:00,102.08,102.1,102.06,102.06,846800000.0
2008-07-09 22:00:00,102.06,102.1,102.05,102.07,637200000.0
2008-07-09 22:05:00,102.07,102.08,102.03,102.04,448600000.0
2008-07-09 22:10:00,102.04,102.08,102.0,102.01,1146700000.0
2008-07-09 22:15:00,102.0,102.07,101.985,102.05,1220300000.0
2008-07-09 22:20:00,102.05,102.11,102.035,102.035,683900000.0
2008-07-09 22:25:00,102.035,102.06,102.0,102.0,819200000.0
2008-07-09 22:30:00,102.0,102.01,101.97,102.0,596800000.0
2008-07-09 22:35:00,102.0,102.13,102.0,102.065,660900000.0
2008-07-09 22:40:00,102.06,102.07,102.04,102.06,364000000.0
2008-07-09 22:45:00,102.06,102.08,102.045,102.07,546500000.0
2008-07-09 22:50:00,102.07,102.13,102.05,102.12,648700000.0
2008-07-09 22:55:00,102.12,102.17,102.095,102.145,393400000.0
2008-07-09 23:00:00,102.15,102.15,102.08,102.11,104800000.0
2008-07-09 23:05:00,102.11,102.12,102.02,102.065,160000000.0
2008-07-09 23:10:00,102.06,102.095,102.05,102.085,84300000.0
2008-07-09 23:15:00,102.085,102.085,101.995,102.02,140100000.0
2008-07-09 23:20:00,102.025,102.08,102.02,102.055,77000000.0
2008-07-09 23:25:00,102.06,102.07,102.0,102.04,369100000.0
2008-07-09 23:30:00,102.04,102.09,102.013,102.03,535900000.0
2008-07-09 23:35:00,102.06,102.09,102.029,102.07,521000000.0
2008-07-09 23:40:00,102.075,102.09,102.05,102.05,269700000.0
2008-07-09 23:45:00,102.05,102.09,102.035,102.04,546000000.0
2008-07-09 23:50:00,102.04,102.09,102.03,102.05,324000000.0
2008-07-09 23:55:00,102.05,102.05,102.015,102.05,319000000.0
2008-07-10 00:00:00,102.05,102.08,102.04,102.08,434700000.0
2008-07-10 00:05:00,102.09,102.1,101.988,102.054,514900000.0
2008-07-10 00:10:00,102.06,102.1,102.05,102.09,449900000.0
2008-07-10 00:15:00,102.09,102.1,102.08,102.09,352400000.0
2008-07-10 00:20:00,102.09,102.1,102.002,102.052,1058100000.0
2008-07-10 00:25:00,102.04,102.06,102.03,102.05,388300000.0
2008-07-10 00:30:00,102.06,102.11,102.05,102.11,348600000.0
2008-07-10 00:35:00,102.11,102.13,102.086,102.119,247900000.0
2008-07-10 00:40:00,102.13,102.13,102.1,102.11,443800000.0
2008-07-10 00:45:00,102.11,102.13,102.09,102.09,466700000.0
2008-07-10 00:50:00,102.09,102.14,102.09,102.13,481800000.0
2008-07-10 00:55:00,102.13,102.13,102.06,102.09,1043900000.0
2008-07-10 01:00:00,102.09,102.09,102.0,102.03,961800000.0
2008-07-10 01:05:00,102.03,102.08,102.007,102.07,569200000.0
2008-07-10 01:10:00,102.07,102.07,102.024,102.031,952900000.0
2008-07-10 01:15:00,102.06,102.06,101.97,102.05,651900000.0
2008-07-10 01:20:00,102.04,102.05,102.02,102.03,443100000.0
2008-07-10 01:25:00,102.04,102.05,102.01,102.04,936700000.0
2008-07-10 01:30:00,102.04,102.09,102.04,102.07,288800000.0
2008-07-10 01:35:00,102.07,102.11,102.045,102.05,561800000.0
2008-07-10 01:40:00,102.05,102.05,102.0,102.01,1183400000.0
2008-07-10 01:45:00,102.01,102.1,102.01,102.07,701900000.0
2008-07-10 01:50:00,102.07,102.13,102.07,102.12,131700000.0
2008-07-10 01:55:00,102.12,102.19,102.1,102.19,242400000.0
2008-07-10 02:00:00,102.19,102.22,102.13,102.145,418700000.0
2008-07-10 02:05:00,102.145,102.19,102.13,102.18,406000000.0
2008-07-10 02:10:00,102.18,102.24,102.18,102.22,781900000.0
2008-07-10 02:15:00,102.22,102.25,102.2,102.23,901600000.0
2008-07-10 02:20:00,102.23,102.23,102.19,102.2,389300000.0
2008-07-10 02:25:00,102.2,102.2,102.16,102.17,531800000.0
2008-07-10 02:30:00,102.17,102.19,102.15,102.16,410100000.0
2008-07-10 02:35:00,102.16,102.2,102.15,102.155,651700000.0
2008-07-10 02:40:00,102.16,102.17,102.05,102.05,900900000.0
2008-07-10 02:45:00,102.05,102.11,102.04,102.09,983900000.0
2008-07-10 02:50:00,102.085,102.09,102.05,102.08,553800000.0
2008-07-10 02:55:00,102.08,102.08,101.99,102.03,626700000.0
2008-07-10 03:00:00,102.03,102.06,101.99,101.99,615700000.0
2008-07-10 03:05:00,101.99,102.04,101.99,102.02,780600000.0
2008-07-10 03:10:00,102.02,102.1,101.98,101.99,729200000.0
2008-07-10 03:15:00,101.99,102.0,101.94,101.95,1089600000.0
2008-07-10 03:20:00,101.95,102.0,101.94,101.99,1178300000.0
2008-07-10 03:25:00,101.99,102.07,101.98,102.06,1534900000.0
2008-07-10 03:30:00,102.14,102.7,102.14,102.48,1331000001.0
2008-07-10 03:35:00,102.48,102.5,102.39,102.44,1193200000.0
2008-07-10 03:40:00,102.44,102.47,102.41,102.42,786600000.0
2008-07-10 03:45:00,102.42,102.5,102.39,102.42,783200000.0
2008-07-10 03:50:00,102.42,102.43,102.38,102.425,517800000.0
2008-07-10 03:55:00,102.43,102.48,102.425,102.47,529700000.0
2008-07-10 04:00:00,102.47,102.51,102.46,102.48,374300000.0
2008-07-10 04:05:00,102.48,102.5,102.455,102.48,304900000.0
2008-07-10 04:10:00,102.485,102.51,102.44,102.47,430400000.0
2008-07-10 04:15:00,102.47,102.47,102.38,102.4,296100000.0
2008-07-10 04:20:00,102.4,102.41,102.37,102.39,147500000.0
2008-07-10 04:25:00,102.39,102.41,102.38,102.39,279100000.0
2008-07-10 04:30:00,102.39,102.39,102.34,102.35,171500000.0
2008-07-10 04:35:00,102.35,102.4,102.34,102.375,436000000.0
2008-07-10 04:40:00,102.39,102.39,102.35,102.37,390200000.0
2008-07-10 04:45:00,102.37,102.39,102.355,102.39,165500000.0
2008-07-10 04:50:00,102.39,102.4,102.385,102.39,148600000.0
2008-07-10 04:55:00,102.39,102.41,102.37,102.38,194100000.0
2008-07-10 05:00:00,102.375,102.43,102.37,102.42,309500000.0
2008-07-10 05:05:00,102.41,102.411,102.376,102.405,169700000.0
2008-07-10 05:10:00,102.405,102.45,102.39,102.42,457300000.0
2008-07-10 05:15:00,102.42,102.46,102.41,102.42,369800000.0
2008-07-10 05:20:00,102.42,102.42,102.36,102.39,427500000.0
2008-07-10 05:25:00,102.39,102.45,102.39,102.41,181200000.0
2008-07-10 05:30:00,102.4,102.41,102.37,102.39,190600000.0
2008-07-10 05:35:00,102.38,102.495,102.38,102.495,484800000.0
2008-07-10 05:40:00,102.495,102.525,102.45,102.46,381400000.0
2008-07-10 05:45:00,102.47,102.53,102.47,102.52,149700000.0
2008-07-10 05:50:00,102.52,102.53,102.5,102.53,265600000.0
2008-07-10 05:55:00,102.53,102.56,102.52,102.54,88900000.0
2008-07-10 06:00:00,102.54,102.59,102.53,102.58,300500000.0
2008-07-10 06:05:00,102.58,102.615,102.57,102.58,342100000.0
2008-07-10 06:10:00,102.58,102.58,102.51,102.57,607800000.0
2008-07-10 06:15:00,102.57,102.58,102.55,102.56,158200000.0
2008-07-10 06:20:00,102.56,102.58,102.535,102.57,290900000.0
2008-07-10 06:25:00,102.57,102.6,102.555,102.56,345600000.0
2008-07-10 06:30:00,102.56,102.6,102.56,102.59,249900000.0
2008-07-10 06:35:00,102.59,102.625,102.59,102.605,205600000.0
2008-07-10 06:40:00,102.615,102.63,102.585,102.585,212500000.0
2008-07-10 06:45:00,102.59,102.62,102.56,102.615,331600000.0
2008-07-10 06:50:00,102.615,102.62,102.6,102.605,261300000.0
2008-07-10 06:55:00,102.61,102.61,102.57,102.6,751599999.0
2008-07-10 07:00:00,102.61,102.61,102.57,102.58,511500000.0
2008-07-10 07:05:00,102.58,102.65,102.58,102.64,395600000.0
2008-07-10 07:10:00,102.64,102.67,102.62,102.64,256900000.0
2008-07-10 07:15:00,102.64,102.73,102.64,102.69,501500000.0
2008-07-10 07:20:00,102.69,102.71,102.65,102.68,488500000.0
2008-07-10 07:25:00,102.68,102.68,102.59,102.63,642199999.0
2008-07-10 07:30:00,102.63,102.66,102.61,102.63,534600000.0
2008-07-10 07:35:00,102.64,102.7,102.599,102.7,313300000.0
2008-07-10 07:40:00,102.7,102.76,102.69,102.72,581800000.0
2008-07-10 07:45:00,102.71,102.72,102.69,102.71,345100000.0
2008-07-10 07:50:00,102.71,102.72,102.69,102.69,234800000.0
2008-07-10 07:55:00,102.7,102.72,102.56,102.58,663800000.0
2008-07-10 08:00:00,102.55,102.69,102.54,102.67,827800000.0
2008-07-10 08:05:00,102.67,102.73,102.67,102.72,326100000.0
2008-07-10 08:10:00,102.72,102.72,102.64,102.66,942700000.0
2008-07-10 08:15:00,102.655,102.71,102.64,102.705,668900000.0
2008-07-10 08:20:00,102.705,102.72,102.6,102.61,1218000000.0
2008-07-10 08:25:00,102.61,102.65,102.595,102.63,1115000000.0
2008-07-10 08:30:00,102.62,102.67,102.595,102.64,934700000.0
2008-07-10 08:35:00,102.64,102.66,102.585,102.61,1306100000.0
2008-07-10 08:40:00,102.61,102.63,102.565,102.58,970600000.0
2008-07-10 08:45:00,102.58,102.63,102.55,102.565,786000000.0
2008-07-10 08:50:00,102.57,102.63,102.555,102.6,941000000.0
2008-07-10 08:55:00,102.6,102.65,102.58,102.59,536800000.0
2008-07-10 09:00:00,102.59,102.6,102.505,102.55,580800000.0
2008-07-10 09:05:00,102.54,102.58,102.52,102.56,858800000.0
2008-07-10 09:10:00,102.56,102.745,102.54,102.7,1624200000.0
2008-07-10 09:15:00,102.7,102.82,102.67,102.76,1415200001.0
2008-07-10 09:20:00,102.76,102.825,102.695,102.8,1035800000.0
2008-07-10 09:25:00,102.8,102.8,102.72,102.8,964800000.0
2008-07-10 09:30:00,102.79,102.805,102.74,102.78,1137000000.0
2008-07-10 09:35:00,102.77,102.84,102.77,102.81,987000000.0
2008-07-10 09:40:00,102.805,102.835,102.76,102.825,807100000.0
2008-07-10 09:45:00,102.825,102.835,102.78,102.79,938400000.0
2008-07-10 09:50:00,102.79,102.82,102.76,102.81,916400000.0
2008-07-10 09:55:00,102.81,102.83,102.79,102.8,951700000.0
2008-07-10 10:00:00,102.8,102.83,102.78,102.81,1115800000.0
2008-07-10 10:05:00,102.81,102.82,102.77,102.78,624600000.0
2008-07-10 10:10:00,102.78,102.79,102.69,102.735,1334200000.0
2008-07-10 10:15:00,102.74,102.8,102.715,102.745,1075300000.0
2008-07-10 10:20:00,102.745,102.75,102.705,102.73,1058200000.0
2008-07-10 10:25:00,102.73,102.755,102.69,102.7,878600000.0
2008-07-10 10:30:00,102.7,102.77,102.69,102.755,1022900000.0
2008-07-10 10:35:00,102.755,102.795,102.73,102.78,760400000.0
2008-07-10 10:40:00,102.78,102.84,102.77,102.82,875900000.0
2008-07-10 10:45:00,102.82,102.85,102.79,102.825,643700000.0
2008-07-10 10:50:00,102.82,102.86,102.81,102.82,475200000.0
2008-07-10 10:55:00,102.82,102.86,102.78,102.815,635000000.0
2008-07-10 11:00:00,102.815,102.845,102.78,102.82,749900000.0
2008-07-10 11:05:00,102.82,102.84,102.795,102.8,950500000.0
2008-07-10 11:10:00,102.8,102.87,102.8,102.815,600100000.0
2008-07-10 11:15:00,102.815,102.9,102.81,102.87,658500000.0
2008-07-10 11:20:00,102.87,102.905,102.845,102.865,434000000.0
2008-07-10 11:25:00,102.865,102.885,102.845,102.86,561800000.0
2008-07-10 11:30:00,102.86,102.96,102.845,102.87,996600000.0
2008-07-10 11:35:00,102.88,102.91,102.845,102.88,1114300000.0
2008-07-10 11:40:00,102.88,102.88,102.81,102.86,1386300000.0
2008-07-10 11:45:00,102.86,102.86,102.8,102.84,1149600000.0
2008-07-10 11:50:00,102.83,102.85,102.77,102.79,996200000.0
2008-07-10 11:55:00,102.795,102.87,102.79,102.83,1385800000.0
2008-07-10 12:00:00,102.83,102.87,102.83,102.83,783800000.0
2008-07-10 12:05:00,102.83,102.85,102.78,102.79,1004100000.0
2008-07-10 12:10:00,102.795,102.82,102.79,102.81,704800000.0
2008-07-10 12:15:00,102.81,102.86,102.81,102.86,673900000.0
2008-07-10 12:20:00,102.86,102.86,102.82,102.83,801700000.0
2008-07-10 12:25:00,102.83,102.85,102.81,102.82,1254700000.0
2008-07-10 12:30:00,102.82,102.83,102.8,102.8,471700000.0
2008-07-10 12:35:00,102.8,102.86,102.78,102.86,1508100000.0
2008-07-10 12:40:00,102.86,102.89,102.835,102.88,1044400000.0
2008-07-10 12:45:00,102.88,102.89,102.86,102.87,956500000.0
2008-07-10 12:50:00,102.87,102.93,102.87,102.92,911000000.0
2008-07-10 12:55:00,102.92,102.96,102.91,102.95,779800000.0
2008-07-10 13:00:00,102.95,102.96,102.915,102.93,866700000.0
2008-07-10 13:05:00,102.93,102.96,102.92,102.92,989800000.0
2008-07-10 13:10:00,102.92,103.0,102.92,103.0,1221900000.0
2008-07-10 13:15:00,103.0,103.09,102.97,103.075,1645900000.0
2008-07-10 13:20:00,103.075,103.115,103.05,103.05,1027500000.0
2008-07-10 13:25:00,103.055,103.11,103.05,103.1,1625200000.0
2008-07-10 13:30:00,103.1,103.13,103.07,103.08,1702600000.0
2008-07-10 13:35:00,103.09,103.1,103.04,103.06,1294400000.0
2008-07-10 13:40:00,103.06,103.07,103.02,103.025,1212400000.0
2008-07-10 13:45:00,103.03,103.03,102.96,103.0,1574100000.0
2008-07-10 13:50:00,103.0,103.065,102.98,103.05,902700000.0
2008-07-10 13:55:00,103.05,103.06,102.96,102.99,1216400000.0
2008-07-10 14:00:00,102.99,103.01,102.965,102.985,994700000.0
2008-07-10 14:05:00,102.98,102.99,102.95,102.99,1276200000.0
2008-07-10 14:10:00,102.995,103.04,102.99,103.02,1038900000.0
2008-07-10 14:15:00,103.01,103.025,102.96,102.99,1027700000.0
2008-07-10 14:20:00,102.99,103.03,102.93,103.0,1415100000.0
2008-07-10 14:25:00,103.0,103.0,102.93,102.96,989700000.0
2008-07-10 14:30:00,102.94,103.13,102.94,103.0,1458600002.0
2008-07-10 14:35:00,103.0,103.04,102.97,103.01,947100000.0
2008-07-10 14:40:00,103.01,103.04,102.95,103.0,801200000.0
2008-07-10 14:45:00,103.0,103.02,102.915,102.99,1154200000.0
2008-07-10 14:50:00,102.99,103.04,102.93,102.94,1623400000.0
2008-07-10 14:55:00,102.94,102.96,102.86,102.88,1345700000.0
2008-07-10 15:00:00,102.88,102.88,102.77,102.84,2098500000.0
2008-07-10 15:05:00,102.835,102.91,102.815,102.89,1169600000.0
2008-07-10 15:10:00,102.89,102.94,102.86,102.9,1203400000.0
2008-07-10 15:15:00,102.9,102.94,102.9,102.925,1008100000.0
2008-07-10 15:20:00,102.925,102.97,102.9,102.95,1203300000.0
2008-07-10 15:25:00,102.95,102.99,102.94,102.95,485400000.0
2008-07-10 15:30:00,102.95,103.04,102.93,102.97,1364200000.0
2008-07-10 15:35:00,102.97,102.98,102.84,102.9,1698700000.0
2008-07-10 15:40:00,102.9,103.05,102.895,103.03,1396700000.0
2008-07-10 15:45:00,103.03,103.06,102.93,103.03,1198000000.0
2008-07-10 15:50:00,103.03,103.03,102.91,102.92,1236500003.0
2008-07-10 15:55:00,102.92,102.99,102.91,102.94,1093100000.0
2008-07-10 16:00:00,102.94,102.96,102.85,102.89,1132200000.0
2008-07-10 16:05:00,102.895,102.94,102.84,102.89,1601100000.0
2008-07-10 16:10:00,102.895,102.92,102.85,102.85,1475100000.0
2008-07-10 16:15:00,102.85,102.9,102.735,102.86,2112300000.0
2008-07-10 16:20:00,102.86,103.015,102.84,102.97,2418000000.0
2008-07-10 16:25:00,102.975,102.975,102.85,102.88,2252600000.0
2008-07-10 16:30:00,102.88,102.94,102.83,102.88,2041600000.0
2008-07-10 16:35:00,102.88,102.92,102.815,102.87,1921700000.0
2008-07-10 16:40:00,102.87,102.89,102.82,102.89,1405900000.0
2008-07-10 16:45:00,102.9,102.96,102.9,102.96,1161700000.0
2008-07-10 16:50:00,102.96,102.96,102.87,102.9,1350600000.0
2008-07-10 16:55:00,102.9,102.94,102.86,102.88,1563000000.0
2008-07-10 17:00:00,102.89,102.98,102.83,102.895,1916500000.0
2008-07-10 17:05:00,102.89,102.935,102.805,102.85,1807000001.0
2008-07-10 17:10:00,102.85,102.94,102.81,102.94,1344200000.0
2008-07-10 17:15:00,102.945,102.95,102.8,102.84,1691400000.0
2008-07-10 17:20:00,102.835,102.89,102.82,102.85,1690300000.0
2008-07-10 17:25:00,102.85,102.9,102.83,102.88,1521500000.0
2008-07-10 17:30:00,102.88,102.95,102.875,102.93,1443700000.0
2008-07-10 17:35:00,102.93,102.99,102.905,102.98,1199100000.0
2008-07-10 17:40:00,102.98,103.0,102.9,102.96,1341100000.0
2008-07-10 17:45:00,102.96,102.98,102.935,102.94,1864600000.0
2008-07-10 17:50:00,102.94,103.0,102.94,102.99,1658500000.0
2008-07-10 17:55:00,102.99,102.99,102.91,102.97,1677500000.0
2008-07-10 18:00:00,102.965,103.01,102.955,102.98,1112800000.0
2008-07-10 18:05:00,102.98,103.04,102.98,103.0,1944600000.0
2008-07-10 18:10:00,103.0,103.04,102.98,103.02,929200000.0
2008-07-10 18:15:00,103.02,103.06,103.01,103.05,1193000000.0
2008-07-10 18:20:00,103.045,103.08,103.03,103.04,667900000.0
2008-07-10 18:25:00,103.04,103.05,102.99,103.0,969000000.0
2008-07-10 18:30:00,103.0,103.0,102.97,103.0,968000000.0
2008-07-10 18:35:00,102.99,102.99,102.89,102.92,870600000.0
2008-07-10 18:40:00,102.92,102.99,102.92,102.96,794600000.0
2008-07-10 18:45:00,102.96,102.96,102.86,102.91,1108000000.0
2008-07-10 18:50:00,102.91,102.96,102.87,102.88,1138500000.0
2008-07-10 18:55:00,102.88,102.95,102.88,102.93,910100000.0
2008-07-10 19:00:00,102.94,102.98,102.92,102.96,890700000.0
2008-07-10 19:05:00,102.96,102.97,102.9,102.93,1292600000.0
2008-07-10 19:10:00,102.93,103.0,102.93,102.97,1177300000.0
2008-07-10 19:15:00,102.97,103.0,102.95,102.97,696500000.0
2008-07-10 19:20:00,102.97,102.97,102.89,102.9,1095200000.0
2008-07-10 19:25:00,102.9,102.96,102.87,102.91,919100000.0
2008-07-10 19:30:00,102.91,102.98,102.91,102.97,745500000.0
2008-07-10 19:35:00,102.97,103.01,102.94,102.97,930500000.0
2008-07-10 19:40:00,102.97,102.98,102.95,102.97,846200000.0
2008-07-10 19:45:00,102.97,102.98,102.96,102.97,171900000.0
2008-07-10 19:50:00,102.97,102.995,102.96,102.97,487900000.0
2008-07-10 19:55:00,102.97,103.01,102.95,102.96,1028400000.0
2008-07-10 20:00:00,102.95,102.96,102.875,102.91,1047500000.0
2008-07-10 20:05:00,102.91,102.94,102.853,102.94,643000000.0
2008-07-10 20:10:00,102.94,102.94,102.87,102.9,895100000.0
2008-07-10 20:15:00,102.9,102.94,102.88,102.9,758400000.0
2008-07-10 20:20:00,102.9,102.92,102.87,102.87,872000000.0
2008-07-10 20:25:00,102.87,102.9,102.8,102.9,1866400000.0
2008-07-10 20:30:00,102.9,102.94,102.84,102.89,1721700000.0
2008-07-10 20:35:00,102.89,102.94,102.85,102.89,1525100000.0
2008-07-10 20:40:00,102.89,102.9,102.82,102.83,2240799999.0
2008-07-10 20:45:00,102.83,102.91,102.82,102.87,1619100000.0
2008-07-10 20:50:00,102.87,102.91,102.81,102.91,1616000000.0
2008-07-10 20:55:00,102.91,102.955,102.86,102.92,1698900000.0
2008-07-10 21:00:00,102.91,103.0,102.9,102.96,1433700000.0
2008-07-10 21:05:00,102.96,103.01,102.92,103.0,1113900000.0
2008-07-10 21:10:00,103.0,103.06,103.0,103.05,1250000000.0
2008-07-10 21:15:00,103.05,103.06,102.98,102.99,1156500000.0
2008-07-10 21:20:00,102.99,103.04,102.99,103.02,892300000.0
2008-07-10 21:25:00,103.02,103.05,103.0,103.05,484200000.0
2008-07-10 21:30:00,103.05,103.06,102.96,102.98,759700000.0
2008-07-10 21:35:00,102.98,102.98,102.93,102.96,591000000.0
2008-07-10 21:40:00,102.96,102.96,102.92,102.94,734200000.0
2008-07-10 21:45:00,102.94,102.98,102.93,102.96,623800000.0
2008-07-10 21:50:00,102.96,102.98,102.94,102.96,572800000.0
2008-07-10 21:55:00,102.95,102.98,102.92,102.98,540100000.0
2008-07-10 22:00:00,102.965,102.98,102.93,102.95,299900000.0
2008-07-10 22:05:00,102.95,102.98,102.94,102.97,490600000.0
2008-07-10 22:10:00,102.97,102.99,102.94,102.95,237700000.0
2008-07-10 22:15:00,102.893,102.98,102.893,102.97,1501199995.0
2008-07-10 22:20:00,102.97,103.0,102.97,102.99,263500000.0
2008-07-10 22:25:00,102.99,103.01,102.97,103.0,585900000.0
2008-07-10 22:30:00,103.0,103.03,103.0,103.01,269100000.0
2008-07-10 22:35:00,103.01,103.01,102.98,102.995,1031300000.0
2008-07-10 22:40:00,102.995,103.06,102.995,103.06,801700000.0
2008-07-10 22:45:00,103.06,103.07,103.025,103.05,1233600000.0
2008-07-10 22:50:00,103.05,103.07,103.04,103.04,607900000.0
2008-07-10 22:55:00,103.04,103.07,102.97,102.98,911200000.0
2008-07-10 23:00:00,102.975,103.03,102.91,102.98,146200000.0
2008-07-10 23:05:00,102.98,103.035,102.965,103.004,312000000.0
2008-07-10 23:10:00,103.0,103.01,102.975,102.995,116700000.0
2008-07-10 23:15:00,102.995,103.06,102.985,102.99,386400000.0
2008-07-10 23:20:00,102.99,103.02,102.93,102.94,638400000.0
2008-07-10 23:25:00,102.94,102.98,102.9,102.94,538900000.0
2008-07-10 23:30:00,102.94,102.98,102.88,102.93,667700000.0
2008-07-10 23:35:00,102.93,102.95,102.87,102.87,412600000.0
2008-07-10 23:40:00,102.87,102.9,102.835,102.9,263400000.0
2008-07-10 23:45:00,102.9,102.96,102.9,102.935,234700000.0
2008-07-10 23:50:00,102.93,102.95,102.87,102.93,553599997.0
2008-07-10 23:55:00,102.93,102.94,102.89,102.92,410200000.0
2008-07-11 00:00:00,102.92,103.01,102.92,102.99,1083600000.0
2008-07-11 00:05:00,102.99,103.04,102.98,103.04,528400000.0
2008-07-11 00:10:00,103.04,103.06,103.01,103.01,696900000.0
2008-07-11 00:15:00,103.015,103.02,102.97,103.01,472600000.0
2008-07-11 00:20:00,103.01,103.01,102.96,102.97,384500000.0
2008-07-11 00:25:00,102.97,102.97,102.9,102.92,451100000.0
2008-07-11 00:30:00,102.92,102.94,102.91,102.92,526900000.0
2008-07-11 00:35:00,102.92,102.93,102.875,102.93,366400000.0
2008-07-11 00:40:00,102.93,102.94,102.92,102.93,519400000.0
2008-07-11 00:45:00,102.93,102.95,102.91,102.95,403400000.0
2008-07-11 00:50:00,102.95,102.98,102.95,102.96,272300000.0
2008-07-11 00:55:00,102.96,102.97,102.9,102.91,544200000.0
2008-07-11 01:00:00,102.91,102.95,102.9,102.92,571600000.0
2008-07-11 01:05:00,102.92,102.94,102.92,102.93,273900000.0
2008-07-11 01:10:00,102.93,102.98,102.92,102.95,509400000.0
2008-07-11 01:15:00,102.95,102.99,102.898,102.952,748300000.0
2008-07-11 01:20:00,102.97,102.99,102.97,102.98,265000000.0
2008-07-11 01:25:00,102.98,102.98,102.921,102.95,310400000.0
2008-07-11 01:30:00,102.95,102.98,102.95,102.98,326400000.0
2008-07-11 01:35:00,102.98,102.99,102.96,102.97,297400000.0
2008-07-11 01:40:00,102.97,102.97,102.921,102.96,479200000.0
2008-07-11 01:45:00,102.96,102.99,102.95,102.98,682700000.0
2008-07-11 01:50:00,102.98,102.98,102.95,102.96,404300000.0
2008-07-11 01:55:00,102.96,102.96,102.89,102.9,775000000.0
2008-07-11 02:00:00,102.9,102.92,102.87,102.88,877000000.0
2008-07-11 02:05:00,102.88,102.88,102.83,102.86,1213000000.0
2008-07-11 02:10:00,102.85,102.86,102.81,102.82,971200000.0
2008-07-11 02:15:00,102.82,102.86,102.81,102.85,808900000.0
2008-07-11 02:20:00,102.85,102.88,102.84,102.85,235600000.0
2008-07-11 02:25:00,102.85,102.88,102.85,102.86,678900000.0
2008-07-11 02:30:00,102.87,102.88,102.85,102.88,764700000.0
2008-07-11 02:35:00,102.88,102.88,102.84,102.85,362500000.0
2008-07-11 02:40:00,102.85,102.89,102.83,102.88,547100000.0
2008-07-11 02:45:00,102.88,102.89,102.87,102.89,362300000.0
2008-07-11 02:50:00,102.89,102.93,102.89,102.91,763600000.0
2008-07-11 02:55:00,102.91,102.92,102.87,102.89,1332400000.0
2008-07-11 03:00:00,102.88,102.89,102.83,102.84,890200000.0
2008-07-11 03:05:00,102.84,102.88,102.84,102.85,821200000.0
2008-07-11 03:10:00,102.85,102.86,102.8,102.81,1534300000.0
2008-07-11 03:15:00,102.81,102.82,102.75,102.81,792800000.0
2008-07-11 03:20:00,102.81,102.84,102.747,102.813,911800001.0
2008-07-11 03:25:00,102.81,102.81,102.77,102.8,849300000.0
2008-07-11 03:30:00,102.79,102.8,102.77,102.79,835800000.0
2008-07-11 03:35:00,102.79,102.86,102.79,102.81,1025100000.0
2008-07-11 03:40:00,102.81,102.83,102.77,102.79,1198200000.0
2008-07-11 03:45:00,102.79,102.79,102.77,102.79,177900000.0
2008-07-11 03:50:00,102.79,102.82,102.77,102.8,395500000.0
2008-07-11 03:55:00,102.8,102.82,102.79,102.82,714800000.0
2008-07-11 04:00:00,102.82,102.82,102.79,102.8,388800000.0
2008-07-11 04:05:00,102.8,102.8,102.79,102.8,240800000.0
2008-07-11 04:10:00,102.8,102.81,102.79,102.81,229700000.0
2008-07-11 04:15:00,102.808,102.815,102.78,102.8,209600000.0
2008-07-11 04:20:00,102.79,102.81,102.76,102.77,314000000.0
2008-07-11 04:25:00,102.76,102.77,102.74,102.76,200000000.0
2008-07-11 04:30:00,102.77,102.78,102.73,102.78,276100000.0
2008-07-11 04:35:00,102.79,102.81,102.79,102.79,145000000.0
2008-07-11 04:40:00,102.79,102.81,102.78,102.8,267800000.0
2008-07-11 04:45:00,102.8,102.8,102.78,102.79,218600000.0
2008-07-11 04:50:00,102.79,102.79,102.76,102.76,111800000.0
2008-07-11 04:55:00,102.765,102.77,102.75,102.77,267500000.0
2008-07-11 05:00:00,102.76,102.77,102.75,102.77,151200000.0
2008-07-11 05:05:00,102.76,102.81,102.76,102.81,303500000.0
2008-07-11 05:10:00,102.8,102.81,102.703,102.735,500500000.0
2008-07-11 05:15:00,102.77,102.79,102.77,102.78,209500000.0
2008-07-11 05:20:00,102.78,102.79,102.77,102.77,83900000.0
2008-07-11 05:25:00,102.77,102.78,102.715,102.77,284700000.0
2008-07-11 05:30:00,102.77,102.77,102.75,102.77,283600000.0
2008-07-11 05:35:00,102.77,102.79,102.77,102.78,114500000.0
2008-07-11 05:40:00,102.78,102.79,102.76,102.77,359500000.0
2008-07-11 05:45:00,102.77,102.78,102.76,102.78,303400000.0
2008-07-11 05:50:00,102.78,102.79,102.76,102.77,318900000.0
2008-07-11 05:55:00,102.76,102.8,102.76,102.77,357300000.0
2008-07-11 06:00:00,102.77,102.84,102.77,102.83,751100000.0
2008-07-11 06:05:00,102.83,102.89,102.83,102.89,922600000.0
2008-07-11 06:10:00,102.89,102.92,102.87,102.92,795300000.0
2008-07-11 06:15:00,102.92,103.01,102.91,102.95,1880900000.0
2008-07-11 06:20:00,102.95,102.95,102.87,102.9,1299100000.0
2008-07-11 06:25:00,102.9,102.95,102.89,102.91,509500000.0
2008-07-11 06:30:00,102.91,102.92,102.87,102.92,667700000.0
2008-07-11 06:35:00,102.91,102.94,102.87,102.91,939100000.0
2008-07-11 06:40:00,102.91,102.91,102.87,102.88,436900000.0
2008-07-11 06:45:00,102.88,102.88,102.85,102.88,251900000.0
2008-07-11 06:50:00,102.87,102.88,102.814,102.86,381800000.0
2008-07-11 06:55:00,102.802,102.9,102.802,102.9,355800000.0
2008-07-11 07:00:00,102.9,102.93,102.859,102.93,367600000.0
2008-07-11 07:05:00,102.93,102.93,102.9,102.91,274500000.0
2008-07-11 07:10:00,102.91,102.93,102.91,102.93,256500000.0
2008-07-11 07:15:00,102.93,103.01,102.93,102.99,589500000.0
2008-07-11 07:20:00,102.99,103.02,102.96,102.98,726500000.0
2008-07-11 07:25:00,102.99,102.99,102.94,102.97,554400000.0
2008-07-11 07:30:00,102.97,103.0,102.95,102.97,513300000.0
2008-07-11 07:35:00,102.97,102.98,102.96,102.97,205900000.0
2008-07-11 07:40:00,102.97,103.0,102.917,102.99,319900000.0
2008-07-11 07:45:00,102.99,103.02,102.99,103.01,385000000.0
2008-07-11 07:50:00,103.01,103.02,102.99,102.99,160400000.0
2008-07-11 07:55:00,103.0,103.0,102.9,102.9,526900000.0
2008-07-11 08:00:00,102.91,102.92,102.84,102.91,967800000.0
2008-07-11 08:05:00,102.91,102.95,102.91,102.93,781800000.0
2008-07-11 08:10:00,102.93,102.97,102.92,102.97,746800000.0
2008-07-11 08:15:00,102.97,102.98,102.93,102.98,995500000.0
2008-07-11 08:20:00,102.975,102.99,102.95,102.99,796800000.0
2008-07-11 08:25:00,102.99,103.03,102.965,103.0,1226800000.0
2008-07-11 08:30:00,103.0,103.03,102.96,102.96,735200000.0
2008-07-11 08:35:00,102.96,103.04,102.91,103.0,1349800000.0
2008-07-11 08:40:00,103.0,103.05,102.99,103.01,1009300000.0
2008-07-11 08:45:00,103.01,103.02,102.94,102.99,793300000.0
2008-07-11 08:50:00,102.99,103.04,102.99,103.02,661700000.0
2008-07-11 08:55:00,103.01,103.03,102.99,103.02,570500000.0
2008-07-11 09:00:00,103.02,103.04,102.99,103.01,1065700000.0
2008-07-11 09:05:00,103.01,103.03,102.97,103.01,1202200000.0
2008-07-11 09:10:00,103.01,103.03,102.98,102.99,1104000000.0
2008-07-11 09:15:00,102.99,103.05,102.98,103.0,806500000.0
2008-07-11 09:20:00,103.01,103.05,103.0,103.04,753400000.0
2008-07-11 09:25:00,103.04,103.1,103.04,103.1,738800000.0
2008-07-11 09:30:00,103.105,103.13,103.03,103.03,1148500000.0
2008-07-11 09:35:00,103.03,103.11,103.03,103.08,1039200000.0
2008-07-11 09:40:00,103.08,103.1,103.04,103.07,1123300000.0
2008-07-11 09:45:00,103.07,103.11,103.05,103.06,910500000.0
2008-07-11 09:50:00,103.06,103.06,103.03,103.03,1036400000.0
2008-07-11 09:55:00,103.03,103.03,103.0,103.03,1048200000.0
2008-07-11 10:00:00,103.03,103.09,103.01,103.07,1192300000.0
2008-07-11 10:05:00,103.07,103.09,103.06,103.07,688300000.0
2008-07-11 10:10:00,103.06,103.07,103.03,103.03,490900000.0
2008-07-11 10:15:00,103.03,103.07,103.03,103.06,966700000.0
2008-07-11 10:20:00,103.06,103.07,103.04,103.05,375900000.0
2008-07-11 10:25:00,103.05,103.07,103.02,103.06,796600000.0
2008-07-11 10:30:00,103.06,103.08,103.045,103.08,676600000.0
2008-07-11 10:35:00,103.08,103.1,103.04,103.04,1434900000.0
2008-07-11 10:40:00,103.04,103.11,103.03,103.05,713900000.0
2008-07-11 10:45:00,103.05,103.09,103.05,103.08,667100000.0
2008-07-11 10:50:00,103.08,103.09,103.05,103.07,664200000.0
2008-07-11 10:55:00,103.07,103.1,103.06,103.09,555100000.0
2008-07-11 11:00:00,103.09,103.11,103.08,103.09,485900000.0
2008-07-11 11:05:00,103.08,103.11,103.08,103.1,731900000.0
2008-07-11 11:10:00,103.1,103.12,103.06,103.09,791800000.0
2008-07-11 11:15:00,103.09,103.12,103.05,103.07,876300000.0
2008-07-11 11:20:00,103.06,103.11,103.05,103.11,877500000.0
2008-07-11 11:25:00,103.11,103.12,103.09,103.09,781500000.0
2008-07-11 11:30:00,103.09,103.1,103.06,103.07,1044300000.0
2008-07-11 11:35:00,103.07,103.13,103.055,103.1,1136700000.0
2008-07-11 11:40:00,103.1,103.15,103.08,103.11,1122400000.0
2008-07-11 11:45:00,103.11,103.13,103.07,103.07,922100000.0
2008-07-11 11:50:00,103.07,103.1,103.05,103.08,1249700000.0
2008-07-11 11:55:00,103.08,103.12,103.025,103.115,1248200000.0
2008-07-11 12:00:00,103.115,103.13,103.08,103.1,1242500000.0
2008-07-11 12:05:00,103.1,103.11,103.06,103.08,1179800000.0
2008-07-11 12:10:00,103.08,103.09,103.0,103.08,1564100000.0
2008-07-11 12:15:00,103.08,103.11,103.035,103.06,1308300000.0
2008-07-11 12:20:00,103.06,103.1,103.04,103.09,1223500000.0
2008-07-11 12:25:00,103.09,103.11,103.05,103.1,1271299999.0
2008-07-11 12:30:00,103.1,103.12,103.01,103.07,2009300000.0
2008-07-11 12:35:00,103.075,103.12,103.02,103.06,1361600000.0
2008-07-11 12:40:00,103.06,103.09,103.03,103.06,1038600000.0
2008-07-11 12:45:00,103.06,103.06,102.95,103.0,1530300000.0
2008-07-11 12:50:00,102.995,103.04,102.98,103.04,1498700000.0
2008-07-11 12:55:00,103.04,103.05,103.0,103.02,680700000.0
2008-07-11 13:00:00,103.03,103.03,102.975,102.99,807500000.0
2008-07-11 13:05:00,102.99,102.995,102.94,102.98,1167600000.0
2008-07-11 13:10:00,102.97,102.98,102.87,102.92,1226100000.0
2008-07-11 13:15:00,102.92,103.0,102.91,103.0,1568600000.0
2008-07-11 13:20:00,103.0,103.04,102.98,103.03,1380500000.0
2008-07-11 13:25:00,103.02,103.02,102.92,102.99,1707200000.0
2008-07-11 13:30:00,102.99,103.06,102.95,102.975,1566300000.0
2008-07-11 13:35:00,102.97,103.05,102.96,102.98,872900000.0
2008-07-11 13:40:00,102.98,102.98,102.85,102.89,1515900000.0
2008-07-11 13:45:00,102.89,102.91,102.73,102.73,1588700000.0
2008-07-11 13:50:00,102.73,102.84,102.71,102.77,1230200000.0
2008-07-11 13:55:00,102.77,102.81,102.63,102.78,1932300000.0
2008-07-11 14:00:00,102.77,102.78,102.6,102.64,2090900000.0
2008-07-11 14:05:00,102.64,102.66,102.54,102.61,2221000000.0
2008-07-11 14:10:00,102.61,102.61,102.45,102.46,2406000000.0
2008-07-11 14:15:00,102.47,102.54,102.43,102.44,2116900000.0
2008-07-11 14:20:00,102.44,102.57,102.42,102.46,2899800000.0
2008-07-11 14:25:00,102.46,102.7,102.44,102.635,2518400000.0
2008-07-11 14:30:00,102.68,102.695,102.57,102.62,2310000000.0
2008-07-11 14:35:00,102.62,102.65,102.555,102.64,2708860636.0
2008-07-11 14:40:00,102.64,102.69,102.61,102.62,2316200000.0
2008-07-11 14:45:00,102.62,102.655,102.57,102.59,2543500001.0
2008-07-11 14:50:00,102.59,102.66,102.58,102.64,1268900000.0
2008-07-11 14:55:00,102.64,102.66,102.565,102.58,1962600001.0
2008-07-11 15:00:00,102.59,102.64,102.55,102.57,2014900000.0
2008-07-11 15:05:00,102.57,102.67,102.565,102.62,2580900000.0
2008-07-11 15:10:00,102.61,102.68,102.58,102.64,1744800000.0
2008-07-11 15:15:00,102.63,102.64,102.56,102.6,1381300000.0
2008-07-11 15:20:00,102.6,102.64,102.52,102.53,2111499999.0
2008-07-11 15:25:00,102.53,102.58,102.44,102.545,2327300003.0
2008-07-11 15:30:00,102.56,102.66,102.48,102.5,2648400001.0
2008-07-11 15:35:00,102.5,102.65,102.455,102.61,2733100000.0
2008-07-11 15:40:00,102.61,102.68,102.53,102.66,2483900000.0
2008-07-11 15:45:00,102.67,102.78,102.64,102.68,2049900000.0
2008-07-11 15:50:00,102.67,102.75,102.57,102.735,1894900001.0
2008-07-11 15:55:00,102.75,102.78,102.635,102.72,1986900002.0
2008-07-11 16:00:00,102.72,102.8,102.69,102.77,1488300000.0
2008-07-11 16:05:00,102.77,102.87,102.695,102.84,2052600000.0
2008-07-11 16:10:00,102.84,102.94,102.8,102.91,1590800000.0
2008-07-11 16:15:00,102.91,102.935,102.815,102.84,1995800004.0
2008-07-11 16:20:00,102.84,102.87,102.745,102.78,1627699999.0
2008-07-11 16:25:00,102.78,102.83,102.62,102.78,2376700001.0
2008-07-11 16:30:00,102.78,102.9,102.74,102.76,2004100000.0
2008-07-11 16:35:00,102.77,102.85,102.72,102.725,1937000000.0
2008-07-11 16:40:00,102.73,102.79,102.71,102.72,1211400000.0
2008-07-11 16:45:00,102.73,102.81,102.7,102.77,1181400000.0
2008-07-11 16:50:00,102.77,102.825,102.71,102.78,1518600000.0
2008-07-11 16:55:00,102.78,102.81,102.65,102.66,1522400000.0
2008-07-11 17:00:00,102.66,102.74,102.65,102.67,1023000000.0
2008-07-11 17:05:00,102.67,102.7,102.615,102.69,1007000000.0
2008-07-11 17:10:00,102.69,102.7,102.61,102.62,1113700008.0
2008-07-11 17:15:00,102.62,102.72,102.61,102.72,1197300000.0
2008-07-11 17:20:00,102.72,102.74,102.66,102.68,1319400000.0
2008-07-11 17:25:00,102.675,102.68,102.59,102.62,1174799998.0
2008-07-11 17:30:00,102.61,102.61,102.54,102.59,1149700000.0
2008-07-11 17:35:00,102.59,102.66,102.55,102.62,1514700000.0
2008-07-11 17:40:00,102.62,102.67,102.58,102.645,1569700000.0
2008-07-11 17:45:00,102.64,102.69,102.61,102.64,1399000000.0
2008-07-11 17:50:00,102.64,102.66,102.625,102.64,1199800000.0
2008-07-11 17:55:00,102.64,102.695,102.63,102.66,1355800000.0
2008-07-11 18:00:00,102.665,102.68,102.605,102.64,1283900000.0
2008-07-11 18:05:00,102.64,102.66,102.56,102.59,1372900000.0
2008-07-11 18:10:00,102.585,102.63,102.58,102.61,578800000.0
2008-07-11 18:15:00,102.61,102.61,102.545,102.56,1138700000.0
2008-07-11 18:20:00,102.56,102.58,102.5,102.565,1373000000.0
2008-07-11 18:25:00,102.565,102.62,102.545,102.565,1807600001.0
2008-07-11 18:30:00,102.565,102.57,102.505,102.52,647100000.0
2008-07-11 18:35:00,102.515,102.56,102.48,102.54,1193900000.0
2008-07-11 18:40:00,102.54,102.6,102.525,102.53,985300000.0
2008-07-11 18:45:00,102.53,102.61,102.53,102.575,878800000.0
2008-07-11 18:50:00,102.575,102.595,102.535,102.55,1281900000.0
2008-07-11 18:55:00,102.55,102.59,102.515,102.575,1342099999.0
2008-07-11 19:00:00,102.585,102.62,102.54,102.595,1226400000.0
2008-07-11 19:05:00,102.595,102.64,102.575,102.62,1048600000.0
2008-07-11 19:10:00,102.63,102.65,102.595,102.64,1218000000.0
2008-07-11 19:15:00,102.635,102.66,102.595,102.63,1327800001.0
2008-07-11 19:20:00,102.63,102.67,102.6,102.64,1234200000.0
2008-07-11 19:25:00,102.64,102.73,102.615,102.64,1420000000.0
2008-07-11 19:30:00,102.64,102.65,102.61,102.62,1028600000.0
2008-07-11 19:35:00,102.62,102.66,102.6,102.645,1074300000.0
2008-07-11 19:40:00,102.645,102.7,102.61,102.625,1441200000.0
2008-07-11 19:45:00,102.625,102.65,102.6,102.62,975000000.0
2008-07-11 19:50:00,102.62,102.63,102.58,102.62,925100000.0
2008-07-11 19:55:00,102.62,102.69,102.62,102.66,864600000.0
2008-07-11 20:00:00,102.66,102.745,102.63,102.74,1356300000.0
2008-07-11 20:05:00,102.74,102.79,102.72,102.75,1381500000.0
2008-07-11 20:10:00,102.75,102.8,102.75,102.79,1018200000.0
2008-07-11 20:15:00,102.79,102.83,102.69,102.69,997700000.0
2008-07-11 20:20:00,102.69,102.77,102.68,102.685,1564300000.0
2008-07-11 20:25:00,102.685,102.755,102.67,102.67,1183300000.0
2008-07-11 20:30:00,102.67,102.69,102.655,102.655,738900000.0
2008-07-11 20:35:00,102.66,102.685,102.64,102.68,869800000.0
2008-07-11 20:40:00,102.68,102.69,102.66,102.69,531000000.0
2008-07-11 20:45:00,102.69,102.84,102.69,102.83,2030300000.0
2008-07-11 20:50:00,102.83,102.87,102.7,102.755,2594100000.0
2008-07-11 20:55:00,102.75,102.83,102.695,102.79,2245000000.0
2008-07-11 21:00:00,102.79,102.98,102.75,102.91,1911100000.0
2008-07-11 21:05:00,102.91,102.94,102.84,102.93,1847300000.0
2008-07-11 21:10:00,102.93,102.93,102.78,102.81,2032300000.0
2008-07-11 21:15:00,102.8,102.87,102.79,102.825,1582600000.0
2008-07-11 21:20:00,102.83,102.88,102.805,102.855,1507500000.0
2008-07-11 21:25:00,102.85,102.89,102.805,102.82,1126300000.0
2008-07-11 21:30:00,102.82,102.86,102.75,102.76,1278300000.0
2008-07-11 21:35:00,102.76,102.77,102.71,102.71,1741700000.0
2008-07-11 21:40:00,102.71,102.75,102.64,102.665,1114400000.0
2008-07-11 21:45:00,102.67,102.72,102.66,102.7,1155100000.0
2008-07-11 21:50:00,102.7,102.785,102.7,102.77,703200000.0
2008-07-11 21:55:00,102.775,102.85,102.72,102.72,990400000.0
2008-07-11 22:00:00,102.72,102.79,102.7,102.71,1542600000.0
2008-07-11 22:05:00,102.71,102.735,102.7,102.735,516600000.0
2008-07-11 22:10:00,102.74,102.85,102.73,102.805,446700000.0
2008-07-11 22:15:00,102.805,102.83,102.575,102.595,1109200000.0
2008-07-11 22:20:00,102.59,102.66,102.545,102.66,902300000.0
2008-07-11 22:25:00,102.66,102.675,102.62,102.67,444900000.0
2008-07-11 22:30:00,102.67,102.7,102.635,102.66,788900000.0
2008-07-11 22:35:00,102.655,102.69,102.59,102.63,766200000.0
2008-07-11 22:40:00,102.64,102.73,102.63,102.715,568300000.0
2008-07-11 22:45:00,102.71,102.72,102.64,102.7,239200000.0
2008-07-11 22:50:00,102.7,102.76,102.7,102.76,103200000.0
2008-07-11 22:55:00,102.76,102.8,102.67,102.68,208600000.0
2008-07-13 23:00:00,102.84,102.943,102.685,102.851,783799999.0
2008-07-13 23:05:00,102.885,102.975,102.861,102.945,154900000.0
2008-07-13 23:10:00,102.91,103.01,102.9,102.96,130500000.0
2008-07-13 23:15:00,102.96,102.98,102.885,102.89,113200000.0
2008-07-13 23:20:00,102.9,102.965,102.88,102.93,154400000.0
2008-07-13 23:25:00,102.93,102.955,102.92,102.93,47300000.0
2008-07-13 23:30:00,102.93,102.95,102.93,102.94,28700000.0
2008-07-13 23:35:00,102.94,102.98,102.94,102.97,77200000.0
2008-07-13 23:40:00,102.97,102.99,102.94,102.95,98100000.0
2008-07-13 23:45:00,102.95,102.97,102.906,102.97,303199999.0
2008-07-13 23:50:00,102.975,103.02,102.94,103.005,132500000.0
2008-07-13 23:55:00,103.005,103.02,102.94,102.94,125800000.0
2008-07-14 00:00:00,102.95,103.06,102.91,103.0,733500000.0
2008-07-14 00:05:00,103.0,103.01,102.92,102.95,408700000.0
2008-07-14 00:10:00,102.955,102.955,102.89,102.94,166200000.0
2008-07-14 00:15:00,102.935,103.06,102.92,102.99,525600000.0
2008-07-14 00:20:00,102.99,103.055,102.97,103.05,904900000.0
2008-07-14 00:25:00,103.05,103.07,102.99,102.99,540900000.0
2008-07-14 00:30:00,102.99,102.99,102.88,102.94,473900000.0
2008-07-14 00:35:00,102.93,103.045,102.89,103.02,652800000.0
2008-07-14 00:40:00,103.02,103.03,102.96,102.96,252700000.0
2008-07-14 00:45:00,102.96,103.01,102.93,103.01,276300000.0
2008-07-14 00:50:00,103.01,103.02,102.99,103.0,172800000.0
2008-07-14 00:55:00,103.0,103.02,102.98,103.02,188400000.0
2008-07-14 01:00:00,103.02,103.04,102.94,102.97,278800000.0
2008-07-14 01:05:00,102.97,102.98,102.94,102.95,551000000.0
2008-07-14 01:10:00,102.95,103.05,102.95,103.01,580700000.0
2008-07-14 01:15:00,103.02,103.04,102.99,103.03,549400000.0
2008-07-14 01:20:00,103.03,103.05,102.98,103.01,794800000.0
2008-07-14 01:25:00,103.01,103.02,102.98,103.01,384800000.0
2008-07-14 01:30:00,103.01,103.05,102.99,103.05,1679700000.0
2008-07-14 01:35:00,103.05,103.08,103.025,103.05,656400000.0
2008-07-14 01:40:00,103.05,103.08,103.01,103.05,1085200000.0
2008-07-14 01:45:00,103.05,103.1,103.03,103.07,747000000.0
2008-07-14 01:50:00,103.08,103.12,103.06,103.09,1667700000.0
2008-07-14 01:55:00,103.09,103.13,103.06,103.11,1681200000.0
2008-07-14 02:00:00,103.11,103.18,103.06,103.11,1484000000.0
2008-07-14 02:05:00,103.1,103.14,103.04,103.06,1302700000.0
2008-07-14 02:10:00,103.06,103.09,103.03,103.07,1021900000.0
2008-07-14 02:15:00,103.08,103.11,103.055,103.06,879800000.0
2008-07-14 02:20:00,103.06,103.08,103.03,103.06,898800000.0
2008-07-14 02:25:00,103.06,103.13,103.05,103.13,772800000.0
2008-07-14 02:30:00,103.13,103.13,103.05,103.08,1095500000.0
2008-07-14 02:35:00,103.08,103.11,103.07,103.08,935000000.0
2008-07-14 02:40:00,103.08,103.16,103.07,103.145,1775300000.0
2008-07-14 02:45:00,103.15,103.19,103.11,103.11,1398900000.0
2008-07-14 02:50:00,103.11,103.18,103.105,103.12,1252500000.0
2008-07-14 02:55:00,103.11,103.14,103.05,103.08,1923800000.0
2008-07-14 03:00:00,103.08,103.105,103.05,103.07,789500000.0
2008-07-14 03:05:00,103.07,103.09,103.04,103.08,1185900000.0
2008-07-14 03:10:00,103.075,103.09,102.99,102.99,762600000.0
2008-07-14 03:15:00,103.0,103.04,102.97,103.03,848100000.0
2008-07-14 03:20:00,103.03,103.04,103.01,103.04,418900000.0
2008-07-14 03:25:00,103.04,103.06,102.98,103.0,1116800000.0
2008-07-14 03:30:00,103.01,103.04,102.99,103.02,1072700000.0
2008-07-14 03:35:00,103.02,103.03,102.985,103.01,772200000.0
2008-07-14 03:40:00,103.01,103.04,103.0,103.01,607700000.0
2008-07-14 03:45:00,102.96,103.04,102.905,103.04,419000000.0
2008-07-14 03:50:00,103.04,103.07,103.01,103.02,436700000.0
2008-07-14 03:55:00,103.02,103.03,103.0,103.02,319200000.0
2008-07-14 04:00:00,103.02,103.04,103.01,103.03,229500000.0
2008-07-14 04:05:00,103.03,103.06,103.025,103.06,337200000.0
2008-07-14 04:10:00,103.06,103.075,103.02,103.05,764200000.0
2008-07-14 04:15:00,103.04,103.09,103.04,103.09,423800000.0
2008-07-14 04:20:00,103.09,103.12,103.09,103.1,529600000.0
2008-07-14 04:25:00,103.1,103.12,103.1,103.12,339400000.0
2008-07-14 04:30:00,103.12,103.13,103.08,103.11,459300000.0
2008-07-14 04:35:00,103.11,103.13,103.08,103.09,455400000.0
2008-07-14 04:40:00,103.09,103.12,103.07,103.09,400500000.0
2008-07-14 04:45:00,103.09,103.09,103.04,103.05,326300000.0
2008-07-14 04:50:00,103.05,103.08,103.01,103.05,333800000.0
2008-07-14 04:55:00,103.05,103.08,103.04,103.08,433400000.0
2008-07-14 05:00:00,103.08,103.08,103.06,103.08,82200000.0
2008-07-14 05:05:00,103.09,103.12,103.07,103.09,818700000.0
2008-07-14 05:10:00,103.09,103.11,103.08,103.08,267900000.0
2008-07-14 05:15:00,103.08,103.14,103.08,103.11,899400000.0
2008-07-14 05:20:00,103.11,103.11,103.06,103.07,711900000.0
2008-07-14 05:25:00,103.07,103.12,103.07,103.11,664000000.0
2008-07-14 05:30:00,103.11,103.12,103.1,103.12,328600000.0
2008-07-14 05:35:00,103.12,103.15,103.12,103.13,383500000.0
2008-07-14 05:40:00,103.13,103.14,103.11,103.12,172100000.0
2008-07-14 05:45:00,103.12,103.12,103.1,103.1,285100000.0
2008-07-14 05:50:00,103.1,103.17,103.1,103.16,702300000.0
2008-07-14 05:55:00,103.15,103.17,103.12,103.13,789000000.0
2008-07-14 06:00:00,103.13,103.16,103.12,103.16,289600000.0
2008-07-14 06:05:00,103.16,103.16,103.095,103.1,486400000.0
2008-07-14 06:10:00,103.12,103.13,103.09,103.09,565400000.0
2008-07-14 06:15:00,103.09,103.1,103.06,103.06,839300000.0
2008-07-14 06:20:00,103.06,103.07,103.02,103.06,771200000.0
2008-07-14 06:25:00,103.06,103.06,103.02,103.03,380300000.0
2008-07-14 06:30:00,103.03,103.04,102.99,103.02,204000000.0
2008-07-14 06:35:00,103.01,103.02,102.98,102.99,213500000.0
2008-07-14 06:40:00,102.99,103.06,102.99,103.04,90500000.0
2008-07-14 06:45:00,103.04,103.04,102.97,103.04,419000000.0
2008-07-14 06:50:00,103.03,103.04,103.01,103.04,185200000.0
2008-07-14 06:55:00,103.04,103.06,103.02,103.04,142200000.0
2008-07-14 07:00:00,103.04,103.06,103.04,103.05,260700000.0
2008-07-14 07:05:00,103.05,103.06,103.04,103.06,71800000.0
2008-07-14 07:10:00,103.009,103.1,102.991,103.07,190700000.0
2008-07-14 07:15:00,103.08,103.11,103.04,103.08,427700000.0
2008-07-14 07:20:00,103.09,103.12,103.02,103.03,292200000.0
2008-07-14 07:25:00,103.03,103.08,103.02,103.03,273300000.0
2008-07-14 07:30:00,103.03,103.13,103.0,103.09,436700000.0
2008-07-14 07:35:00,103.09,103.15,103.06,103.13,490000000.0
2008-07-14 07:40:00,103.14,103.16,103.08,103.14,516200000.0
2008-07-14 07:45:00,103.14,103.18,103.12,103.18,261800000.0
2008-07-14 07:50:00,103.19,103.19,103.12,103.14,491000000.0
2008-07-14 07:55:00,103.13,103.18,103.13,103.17,624600000.0
2008-07-14 08:00:00,103.17,103.19,103.09,103.135,678600000.0
2008-07-14 08:05:00,103.135,103.19,103.13,103.19,416500000.0
2008-07-14 08:10:00,103.19,103.2,103.14,103.16,457800000.0
2008-07-14 08:15:00,103.16,103.21,103.16,103.19,670000000.0
2008-07-14 08:20:00,103.19,103.2,103.165,103.17,354000000.0
2008-07-14 08:25:00,103.17,103.19,103.15,103.15,244200000.0
2008-07-14 08:30:00,103.14,103.2,103.13,103.18,703300000.0
2008-07-14 08:35:00,103.18,103.24,103.15,103.15,1241500000.0
2008-07-14 08:40:00,103.15,103.22,103.14,103.16,1193800000.0
2008-07-14 08:45:00,103.17,103.26,103.16,103.22,1544100000.0
2008-07-14 08:50:00,103.22,103.24,103.19,103.21,829700000.0
2008-07-14 08:55:00,103.21,103.29,103.19,103.22,1114500000.0
2008-07-14 09:00:00,103.22,103.29,103.22,103.26,1246100000.0
2008-07-14 09:05:00,103.26,103.27,103.13,103.14,1141500000.0
2008-07-14 09:10:00,103.14,103.22,103.14,103.17,1277500000.0
2008-07-14 09:15:00,103.18,103.23,103.14,103.185,1148000000.0
2008-07-14 09:20:00,103.185,103.19,103.115,103.18,954800000.0
2008-07-14 09:25:00,103.18,103.23,103.14,103.21,958000000.0
2008-07-14 09:30:00,103.22,103.24,103.15,103.17,589100000.0
2008-07-14 09:35:00,103.17,103.19,103.15,103.16,370200000.0
2008-07-14 09:40:00,103.16,103.18,103.14,103.155,289200000.0
2008-07-14 09:45:00,103.15,103.185,103.1,103.13,447000000.0
2008-07-14 09:50:00,103.13,103.15,103.065,103.13,358000000.0
2008-07-14 09:55:00,103.12,103.14,103.085,103.135,412400000.0
2008-07-14 10:00:00,103.14,103.18,103.105,103.16,472500000.0
2008-07-14 10:05:00,103.16,103.21,103.15,103.205,623100000.0
2008-07-14 10:10:00,103.22,103.25,103.19,103.24,739900000.0
2008-07-14 10:15:00,103.24,103.3,103.24,103.27,801600000.0
2008-07-14 10:20:00,103.27,103.27,103.205,103.21,661800000.0
2008-07-14 10:25:00,103.21,103.265,103.2,103.21,597700000.0
2008-07-14 10:30:00,103.21,103.24,103.18,103.18,557200000.0
2008-07-14 10:35:00,103.185,103.26,103.185,103.22,340700000.0
2008-07-14 10:40:00,103.22,103.25,103.19,103.22,694500000.0
2008-07-14 10:45:00,103.22,103.26,103.185,103.195,472900000.0
2008-07-14 10:50:00,103.2,103.29,103.2,103.255,511200000.0
2008-07-14 10:55:00,103.26,103.27,103.2,103.2,435800000.0
2008-07-14 11:00:00,103.2,103.21,103.13,103.145,672900000.0
2008-07-14 11:05:00,103.15,103.24,103.14,103.22,576800000.0
2008-07-14 11:10:00,103.22,103.24,103.17,103.21,521300000.0
2008-07-14 11:15:00,103.21,103.24,103.19,103.22,560300000.0
2008-07-14 11:20:00,103.215,103.24,103.2,103.22,384900000.0
2008-07-14 11:25:00,103.22,103.265,103.17,103.24,621600000.0
2008-07-14 11:30:00,103.24,103.24,103.2,103.23,267700000.0
2008-07-14 11:35:00,103.23,103.255,103.215,103.25,387200000.0
2008-07-14 11:40:00,103.245,103.265,103.21,103.215,425000000.0
2008-07-14 11:45:00,103.215,103.27,103.215,103.23,569400000.0
2008-07-14 11:50:00,103.23,103.26,103.205,103.24,355800000.0
2008-07-14 11:55:00,103.245,103.3,103.225,103.28,510400000.0
2008-07-14 12:00:00,103.285,103.325,103.275,103.3,440900000.0
2008-07-14 12:05:00,103.3,103.35,103.275,103.33,554500000.0
2008-07-14 12:10:00,103.33,103.34,103.25,103.31,730400000.0
2008-07-14 12:15:00,103.305,103.31,103.25,103.285,332200000.0
2008-07-14 12:20:00,103.285,103.33,103.235,103.24,675900000.0
2008-07-14 12:25:00,103.235,103.34,103.23,103.315,535100000.0
2008-07-14 12:30:00,103.32,103.35,103.31,103.35,564300000.0
2008-07-14 12:35:00,103.35,103.35,103.3,103.3,193000000.0
2008-07-14 12:40:00,103.3,103.32,103.275,103.31,366500000.0
2008-07-14 12:45:00,103.31,103.35,103.3,103.325,322700000.0
2008-07-14 12:50:00,103.33,103.36,103.3,103.31,442200000.0
2008-07-14 12:55:00,103.305,103.31,103.28,103.29,380700000.0
2008-07-14 13:00:00,103.295,103.35,103.285,103.33,521800000.0
2008-07-14 13:05:00,103.33,103.35,103.26,103.28,446900000.0
2008-07-14 13:10:00,103.28,103.33,103.28,103.305,376400000.0
2008-07-14 13:15:00,103.305,103.34,103.28,103.34,735500000.0
2008-07-14 13:20:00,103.33,103.34,103.29,103.29,489100000.0
2008-07-14 13:25:00,103.29,103.33,103.29,103.305,322600000.0
2008-07-14 13:30:00,103.305,103.31,103.255,103.3,485300000.0
2008-07-14 13:35:00,103.3,103.345,103.28,103.285,493700000.0
2008-07-14 13:40:00,103.29,103.32,103.27,103.31,457500000.0
2008-07-14 13:45:00,103.31,103.35,103.305,103.305,533200000.0
2008-07-14 13:50:00,103.305,103.36,103.3,103.335,432000000.0
2008-07-14 13:55:00,103.34,103.4,103.33,103.39,684600000.0
2008-07-14 14:00:00,103.39,103.44,103.37,103.38,586200000.0
2008-07-14 14:05:00,103.39,103.41,103.38,103.38,217500000.0
2008-07-14 14:10:00,103.39,103.41,103.36,103.37,259300000.0
2008-07-14 14:15:00,103.37,103.37,103.315,103.34,426300000.0
2008-07-14 14:20:00,103.345,103.36,103.24,103.26,644500000.0
2008-07-14 14:25:00,103.26,103.36,103.25,103.34,534200000.0
2008-07-14 14:30:00,103.34,103.38,103.33,103.36,664800000.0
2008-07-14 14:35:00,103.36,103.38,103.32,103.38,469500000.0
2008-07-14 14:40:00,103.38,103.41,103.36,103.37,335900000.0
2008-07-14 14:45:00,103.37,103.43,103.33,103.42,810200000.0
2008-07-14 14:50:00,103.42,103.44,103.38,103.39,601200000.0
2008-07-14 14:55:00,103.39,103.44,103.35,103.37,857705000.0
2008-07-14 15:00:00,103.37,103.38,103.33,103.38,585800000.0
2008-07-14 15:05:00,103.38,103.4,103.31,103.335,433500000.0
2008-07-14 15:10:00,103.34,103.39,103.33,103.33,644200000.0
2008-07-14 15:15:00,103.33,103.41,103.33,103.37,679500000.0
2008-07-14 15:20:00,103.37,103.38,103.3,103.36,589300000.0
2008-07-14 15:25:00,103.36,103.37,103.315,103.32,387300000.0
2008-07-14 15:30:00,103.325,103.395,103.32,103.36,663900000.0
2008-07-14 15:35:00,103.36,103.37,103.29,103.31,599200000.0
2008-07-14 15:40:00,103.31,103.35,103.23,103.27,787000000.0
2008-07-14 15:45:00,103.26,103.28,103.22,103.24,1453240000.0
2008-07-14 15:50:00,103.24,103.26,103.16,103.2,735700000.0
2008-07-14 15:55:00,103.21,103.23,103.14,103.21,846500000.0
2008-07-14 16:00:00,103.21,103.23,103.11,103.185,877900000.0
2008-07-14 16:05:00,103.18,103.24,103.125,103.21,915600000.0
2008-07-14 16:10:00,103.21,103.29,103.17,103.28,978400000.0
2008-07-14 16:15:00,103.28,103.32,103.25,103.305,747700000.0
2008-07-14 16:20:00,103.3,103.31,103.195,103.2,728200000.0
2008-07-14 16:25:00,103.2,103.23,103.14,103.23,906900000.0
2008-07-14 16:30:00,103.23,103.34,103.22,103.29,1083600000.0
2008-07-14 16:35:00,103.3,103.33,103.26,103.27,829500000.0
2008-07-14 16:40:00,103.27,103.3,103.18,103.23,784700000.0
2008-07-14 16:45:00,103.23,103.27,103.2,103.26,588700000.0
2008-07-14 16:50:00,103.27,103.36,103.26,103.34,554400000.0
2008-07-14 16:55:00,103.35,103.44,103.34,103.415,904000000.0
2008-07-14 17:00:00,103.42,103.44,103.32,103.34,906200000.0
2008-07-14 17:05:00,103.33,103.35,103.31,103.32,696800000.0
2008-07-14 17:10:00,103.315,103.36,103.28,103.36,716700000.0
2008-07-14 17:15:00,103.355,103.36,103.32,103.325,413200000.0
2008-07-14 17:20:00,103.33,103.35,103.28,103.29,516900000.0
2008-07-14 17:25:00,103.29,103.31,103.23,103.3,744500000.0
2008-07-14 17:30:00,103.31,103.31,103.23,103.24,509700000.0
2008-07-14 17:35:00,103.24,103.28,103.24,103.28,338800000.0
2008-07-14 17:40:00,103.28,103.32,103.26,103.3,447100000.0
2008-07-14 17:45:00,103.29,103.3,103.24,103.26,509000000.0
2008-07-14 17:50:00,103.26,103.3,103.185,103.205,617700000.0
2008-07-14 17:55:00,103.2,103.23,103.1,103.22,767200000.0
2008-07-14 18:00:00,103.22,103.32,103.16,103.29,743600000.0
2008-07-14 18:05:00,103.29,103.38,103.26,103.31,882400000.0
2008-07-14 18:10:00,103.315,103.325,103.265,103.31,538300000.0
2008-07-14 18:15:00,103.31,103.355,103.3,103.35,697300000.0
2008-07-14 18:20:00,103.35,103.36,103.32,103.33,485500000.0
2008-07-14 18:25:00,103.33,103.35,103.27,103.35,457200000.0
2008-07-14 18:30:00,103.35,103.38,103.27,103.275,518000000.0
2008-07-14 18:35:00,103.27,103.31,103.23,103.26,666900000.0
2008-07-14 18:40:00,103.265,103.31,103.265,103.305,444800000.0
2008-07-14 18:45:00,103.3,103.32,103.255,103.29,379400000.0
2008-07-14 18:50:00,103.29,103.29,103.23,103.275,342100000.0
2008-07-14 18:55:00,103.275,103.275,103.16,103.19,714200000.0
2008-07-14 19:00:00,103.19,103.22,103.15,103.18,478400000.0
2008-07-14 19:05:00,103.18,103.24,103.17,103.21,403200000.0
2008-07-14 19:10:00,103.215,103.22,103.165,103.195,450300000.0
2008-07-14 19:15:00,103.19,103.23,103.16,103.23,296000000.0
2008-07-14 19:20:00,103.23,103.24,103.195,103.22,305600000.0
2008-07-14 19:25:00,103.22,103.255,103.18,103.195,306200000.0
2008-07-14 19:30:00,103.2,103.2,103.115,103.145,390900000.0
2008-07-14 19:35:00,103.15,103.21,103.12,103.2,488800000.0
2008-07-14 19:40:00,103.21,103.21,103.15,103.17,562000000.0
2008-07-14 19:45:00,103.165,103.22,103.14,103.17,632400000.0
2008-07-14 19:50:00,103.17,103.185,103.135,103.16,410300000.0
2008-07-14 19:55:00,103.16,103.18,103.135,103.18,383700000.0
2008-07-14 20:00:00,103.175,103.19,103.155,103.185,466300000.0
2008-07-14 20:05:00,103.18,103.23,103.155,103.17,698900000.0
2008-07-14 20:10:00,103.17,103.21,103.06,103.14,811300000.0
2008-07-14 20:15:00,103.14,103.19,103.12,103.165,538700000.0
2008-07-14 20:20:00,103.16,103.19,103.16,103.18,170300000.0
2008-07-14 20:25:00,103.18,103.25,103.17,103.2,494700000.0
2008-07-14 20:30:00,103.2,103.285,103.2,103.28,316700000.0
2008-07-14 20:35:00,103.28,103.285,103.24,103.27,320200000.0
2008-07-14 20:40:00,103.26,103.26,103.165,103.18,504900000.0
2008-07-14 20:45:00,103.18,103.2,103.13,103.18,527800000.0
2008-07-14 20:50:00,103.18,103.2,103.16,103.165,407300000.0
2008-07-14 20:55:00,103.16,103.215,103.155,103.18,434300000.0
2008-07-14 21:00:00,103.17,103.18,103.13,103.14,438500000.0
2008-07-14 21:05:00,103.14,103.16,103.08,103.09,453800000.0
2008-07-14 21:10:00,103.09,103.17,103.08,103.17,416400000.0
2008-07-14 21:15:00,103.165,103.21,103.14,103.2,404900000.0
2008-07-14 21:20:00,103.205,103.265,103.16,103.23,562600000.0
2008-07-14 21:25:00,103.23,103.27,103.19,103.215,413800000.0
2008-07-14 21:30:00,103.21,103.22,103.15,103.19,532400000.0
2008-07-14 21:35:00,103.185,103.185,103.125,103.14,231400000.0
2008-07-14 21:40:00,103.135,103.17,103.11,103.125,437300000.0
2008-07-14 21:45:00,103.125,103.145,103.07,103.14,384300000.0
2008-07-14 21:50:00,103.14,103.15,103.07,103.11,380200000.0
2008-07-14 21:55:00,103.11,103.125,103.08,103.125,399700000.0
2008-07-14 22:00:00,103.125,103.17,103.115,103.16,292900000.0
2008-07-14 22:05:00,103.16,103.17,103.14,103.15,96500000.0
2008-07-14 22:10:00,103.15,103.19,103.15,103.18,148200000.0
2008-07-14 22:15:00,103.18,103.19,103.165,103.18,169800000.0
2008-07-14 22:20:00,103.18,103.2,103.18,103.19,57700000.0
2008-07-14 22:25:00,103.19,103.245,103.17,103.21,137700000.0
2008-07-14 22:30:00,103.21,103.24,103.14,103.15,186800000.0
2008-07-14 22:35:00,103.15,103.2,103.119,103.147,267300000.0
2008-07-14 22:40:00,103.18,103.19,103.155,103.17,122900000.0
2008-07-14 22:45:00,103.175,103.175,103.14,103.14,123100000.0
2008-07-14 22:50:00,103.14,103.23,103.14,103.225,610700000.0
2008-07-14 22:55:00,103.23,103.23,103.125,103.135,373300000.0
2008-07-14 23:00:00,103.125,103.2,103.09,103.19,216500005.0
2008-07-14 23:05:00,103.19,103.2,103.17,103.2,183600000.0
2008-07-14 23:10:00,103.179,103.205,103.125,103.14,186400000.0
2008-07-14 23:15:00,103.14,103.17,103.13,103.17,133600000.0
2008-07-14 23:20:00,103.16,103.19,103.15,103.18,285500000.0
2008-07-14 23:25:00,103.185,103.19,103.15,103.19,256900000.0
2008-07-14 23:30:00,103.19,103.195,103.18,103.19,151900000.0
2008-07-14 23:35:00,103.183,103.19,103.129,103.18,104500000.0
2008-07-14 23:40:00,103.19,103.25,103.15,103.206,353000000.0
2008-07-14 23:45:00,103.209,103.209,103.15,103.18,354500000.0
2008-07-14 23:50:00,103.18,103.183,103.15,103.15,43400000.0
2008-07-14 23:55:00,103.15,103.16,103.126,103.16,54100000.0
2008-07-15 00:00:00,103.145,103.18,103.14,103.17,47400000.0
2008-07-15 00:05:00,103.17,103.2,103.17,103.18,29400000.0
2008-07-15 00:10:00,103.2,103.2,103.13,103.19,137900000.0
2008-07-15 00:15:00,103.19,103.24,103.19,103.24,85100000.0
2008-07-15 00:20:00,103.24,103.24,103.2,103.21,77900000.0
2008-07-15 00:25:00,103.21,103.23,103.21,103.22,101600000.0
2008-07-15 00:30:00,103.22,103.22,103.153,103.21,76100000.0
2008-07-15 00:35:00,103.19,103.245,103.19,103.23,104900000.0
2008-07-15 00:40:00,103.205,103.24,103.205,103.225,220400000.0
2008-07-15 00:45:00,103.225,103.24,103.185,103.195,412300000.0
2008-07-15 00:50:00,103.185,103.22,103.16,103.18,241100000.0
2008-07-15 00:55:00,103.18,103.18,103.115,103.13,222000000.0
2008-07-15 01:00:00,103.14,103.14,103.11,103.12,82600000.0
2008-07-15 01:05:00,103.12,103.17,103.12,103.16,110500000.0
2008-07-15 01:10:00,103.16,103.18,103.13,103.15,206500000.0
2008-07-15 01:15:00,103.15,103.15,103.1,103.11,257900000.0
2008-07-15 01:20:00,103.11,103.155,103.105,103.14,144800000.0
2008-07-15 01:25:00,103.145,103.16,103.096,103.15,71300000.0
2008-07-15 01:30:00,103.15,103.17,103.15,103.17,100800000.0
2008-07-15 01:35:00,103.17,103.17,103.093,103.15,108900000.0
2008-07-15 01:40:00,103.15,103.17,103.1,103.17,119000000.0
2008-07-15 01:45:00,103.17,103.24,103.17,103.24,250600000.0
2008-07-15 01:50:00,103.24,103.25,103.21,103.21,162700000.0
2008-07-15 01:55:00,103.215,103.25,103.2,103.22,116900000.0
2008-07-15 02:00:00,103.22,103.23,103.14,103.16,288700000.0
2008-07-15 02:05:00,103.15,103.17,103.05,103.05,536400000.0
2008-07-15 02:10:00,103.05,103.13,103.02,103.12,715100000.0
2008-07-15 02:15:00,103.11,103.14,103.013,103.096,147700000.0
2008-07-15 02:20:00,103.08,103.13,103.07,103.1,320200000.0
2008-07-15 02:25:00,103.1,103.15,103.1,103.15,166100000.0
2008-07-15 02:30:00,103.15,103.19,103.13,103.14,290200000.0
2008-07-15 02:35:00,103.14,103.16,103.12,103.14,321000000.0
2008-07-15 02:40:00,103.14,103.18,103.13,103.17,222200000.0
2008-07-15 02:45:00,103.17,103.18,103.12,103.13,251800000.0
2008-07-15 02:50:00,103.13,103.17,103.12,103.12,342500000.0
2008-07-15 02:55:00,103.13,103.15,103.07,103.14,659200000.0
2008-07-15 03:00:00,103.14,103.15,103.09,103.13,251500000.0
2008-07-15 03:05:00,103.12,103.14,103.1,103.13,209700000.0
2008-07-15 03:10:00,103.13,103.15,103.12,103.13,188500000.0
2008-07-15 03:15:00,103.13,103.16,103.12,103.13,207400000.0
2008-07-15 03:20:00,103.13,103.17,103.125,103.15,199800000.0
2008-07-15 03:25:00,103.15,103.17,103.13,103.15,227300000.0
2008-07-15 03:30:00,103.15,103.19,103.1,103.17,345100000.0
2008-07-15 03:35:00,103.17,103.24,103.13,103.2,435400000.0
2008-07-15 03:40:00,103.2,103.21,103.13,103.17,539200000.0
2008-07-15 03:45:00,103.17,103.17,103.14,103.14,204900000.0
2008-07-15 03:50:00,103.14,103.145,103.09,103.14,470400000.0
2008-07-15 03:55:00,103.14,103.17,103.115,103.15,485700000.0
2008-07-15 04:00:00,103.15,103.165,103.13,103.15,233600000.0
2008-07-15 04:05:00,103.15,103.2,103.15,103.175,387900000.0
2008-07-15 04:10:00,103.18,103.19,103.165,103.19,210700000.0
2008-07-15 04:15:00,103.19,103.21,103.11,103.11,545200000.0
2008-07-15 04:20:00,103.115,103.12,103.06,103.06,181100000.0
2008-07-15 04:25:00,103.06,103.1,103.04,103.07,176700000.0
2008-07-15 04:30:00,103.07,103.09,103.05,103.07,208500000.0
2008-07-15 04:35:00,103.06,103.08,103.04,103.08,169000000.0
2008-07-15 04:40:00,103.08,103.09,103.05,103.06,196900000.0
2008-07-15 04:45:00,103.07,103.09,103.045,103.06,197300000.0
2008-07-15 04:50:00,103.06,103.11,103.06,103.06,247000000.0
2008-07-15 04:55:00,103.06,103.13,103.05,103.12,402000000.0
2008-07-15 05:00:00,103.12,103.24,103.1,103.17,840100000.0
2008-07-15 05:05:00,103.17,103.24,103.155,103.175,899100000.0
2008-07-15 05:10:00,103.175,103.24,103.16,103.21,666700000.0
2008-07-15 05:15:00,103.21,103.25,103.195,103.2,659835000.0
2008-07-15 05:20:00,103.195,103.22,103.155,103.18,310600000.0
2008-07-15 05:25:00,103.18,103.21,103.17,103.18,181100000.0
2008-07-15 05:30:00,103.18,103.2,103.16,103.18,85300000.0
2008-07-15 05:35:00,103.18,103.19,103.16,103.16,90700000.0
2008-07-15 05:40:00,103.16,103.185,103.13,103.16,283800000.0
2008-07-15 05:45:00,103.17,103.19,103.14,103.17,361000000.0
2008-07-15 05:50:00,103.17,103.17,103.09,103.12,274000000.0
2008-07-15 05:55:00,103.13,103.16,103.11,103.15,126700000.0
2008-07-15 06:00:00,103.15,103.16,103.1,103.16,156200000.0
2008-07-15 06:05:00,103.15,103.17,103.12,103.15,329800000.0
2008-07-15 06:10:00,103.14,103.19,103.12,103.18,473700000.0
2008-07-15 06:15:00,103.18,103.19,103.11,103.16,283900000.0
2008-07-15 06:20:00,103.16,103.19,103.061,103.19,332300000.0
2008-07-15 06:25:00,103.19,103.19,103.14,103.16,118700000.0
2008-07-15 06:30:00,103.16,103.17,103.125,103.17,106200000.0
2008-07-15 06:35:00,103.17,103.23,103.15,103.23,281500000.0
2008-07-15 06:40:00,103.23,103.23,103.19,103.21,167000000.0
2008-07-15 06:45:00,103.21,103.21,103.18,103.19,110200000.0
2008-07-15 06:50:00,103.185,103.22,103.165,103.18,290800000.0
2008-07-15 06:55:00,103.175,103.19,103.15,103.155,331500000.0
2008-07-15 07:00:00,103.16,103.18,103.13,103.18,355800000.0
2008-07-15 07:05:00,103.18,103.18,103.083,103.15,220600000.0
2008-07-15 07:10:00,103.15,103.16,103.13,103.14,215000000.0
2008-07-15 07:15:00,103.14,103.19,103.14,103.15,162300000.0
2008-07-15 07:20:00,103.15,103.18,103.135,103.175,168200000.0
2008-07-15 07:25:00,103.16,103.21,103.16,103.2,117700000.0
2008-07-15 07:30:00,103.2,103.23,103.16,103.16,460600000.0
2008-07-15 07:35:00,103.16,103.19,103.15,103.16,289000000.0
2008-07-15 07:40:00,103.16,103.2,103.15,103.165,226500000.0
2008-07-15 07:45:00,103.165,103.24,103.165,103.23,559700000.0
2008-07-15 07:50:00,103.24,103.25,103.18,103.19,363700000.0
2008-07-15 07:55:00,103.19,103.25,103.17,103.25,266200000.0
2008-07-15 08:00:00,103.25,103.27,103.21,103.22,507600000.0
2008-07-15 08:05:00,103.22,103.22,103.175,103.21,346200000.0
2008-07-15 08:10:00,103.21,103.23,103.17,103.19,313500000.0
2008-07-15 08:15:00,103.19,103.27,103.185,103.26,390900000.0
2008-07-15 08:20:00,103.26,103.32,103.245,103.32,1121000000.0
2008-07-15 08:25:00,103.32,103.43,103.295,103.4,1204700000.0
2008-07-15 08:30:00,103.4,103.4,103.32,103.37,1048800000.0
2008-07-15 08:35:00,103.36,103.365,103.27,103.31,1277200000.0
2008-07-15 08:40:00,103.31,103.35,103.29,103.32,574200000.0
2008-07-15 08:45:00,103.32,103.36,103.27,103.275,716600000.0
2008-07-15 08:50:00,103.27,103.29,103.17,103.24,1467200000.0
2008-07-15 08:55:00,103.24,103.27,103.19,103.27,750100000.0
2008-07-15 09:00:00,103.27,103.37,103.27,103.3,916400000.0
2008-07-15 09:05:00,103.3,103.31,103.22,103.26,1292700000.0
2008-07-15 09:10:00,103.26,103.3,103.2,103.205,1248900000.0
2008-07-15 09:15:00,103.205,103.26,103.195,103.23,946700000.0
2008-07-15 09:20:00,103.23,103.26,103.17,103.2,1218300000.0
2008-07-15 09:25:00,103.21,103.3,103.17,103.27,1100100000.0
2008-07-15 09:30:00,103.27,103.29,103.24,103.25,937800000.0
2008-07-15 09:35:00,103.25,103.32,103.235,103.305,1205300000.0
2008-07-15 09:40:00,103.305,103.35,103.28,103.35,932600000.0
2008-07-15 09:45:00,103.35,103.35,103.28,103.3,579900000.0
2008-07-15 09:50:00,103.3,103.33,103.24,103.24,1073300000.0
2008-07-15 09:55:00,103.24,103.35,103.195,103.33,1487200000.0
2008-07-15 10:00:00,103.335,103.38,103.23,103.29,1069100000.0
2008-07-15 10:05:00,103.29,103.33,103.25,103.32,968800000.0
2008-07-15 10:10:00,103.32,103.33,103.26,103.26,1427200000.0
2008-07-15 10:15:00,103.26,103.28,103.19,103.25,1279900000.0
2008-07-15 10:20:00,103.245,103.29,103.17,103.24,1159000000.0
2008-07-15 10:25:00,103.23,103.28,103.18,103.24,1449200000.0
2008-07-15 10:30:00,103.24,103.32,103.185,103.22,947600000.0
2008-07-15 10:35:00,103.22,103.29,103.2,103.275,1152800000.0
2008-07-15 10:40:00,103.28,103.29,103.17,103.23,1327000000.0
2008-07-15 10:45:00,103.225,103.24,103.14,103.19,1269700000.0
2008-07-15 10:50:00,103.18,103.22,103.14,103.16,898200000.0
2008-07-15 10:55:00,103.16,103.265,103.13,103.24,823200000.0
2008-07-15 11:00:00,103.24,103.25,103.04,103.12,1071000000.0
2008-07-15 11:05:00,103.11,103.16,103.07,103.14,1063600000.0
2008-07-15 11:10:00,103.14,103.17,103.08,103.11,814400000.0
2008-07-15 11:15:00,103.11,103.17,103.055,103.12,1275900000.0
2008-07-15 11:20:00,103.11,103.185,103.03,103.12,1582600000.0
2008-07-15 11:25:00,103.12,103.21,103.11,103.2,1175100000.0
2008-07-15 11:30:00,103.195,103.27,103.18,103.27,1108600000.0
2008-07-15 11:35:00,103.28,103.28,103.19,103.23,1004500000.0
2008-07-15 11:40:00,103.24,103.26,103.14,103.16,1205600000.0
2008-07-15 11:45:00,103.16,103.18,103.03,103.07,1430300000.0
2008-07-15 11:50:00,103.07,103.09,103.02,103.07,1594500000.0
2008-07-15 11:55:00,103.07,103.09,103.005,103.04,942900000.0
2008-07-15 12:00:00,103.035,103.09,103.02,103.06,1139200000.0
2008-07-15 12:05:00,103.06,103.13,103.06,103.12,850100000.0
2008-07-15 12:10:00,103.12,103.135,103.05,103.12,570200000.0
2008-07-15 12:15:00,103.12,103.13,103.06,103.12,710800000.0
2008-07-15 12:20:00,103.125,103.14,103.02,103.09,1029800000.0
2008-07-15 12:25:00,103.09,103.115,103.02,103.04,758300000.0
2008-07-15 12:30:00,103.04,103.11,103.015,103.09,865700000.0
2008-07-15 12:35:00,103.09,103.1,102.94,102.94,1080800000.0
2008-07-15 12:40:00,102.94,102.95,102.82,102.91,1125100000.0
2008-07-15 12:45:00,102.91,102.935,102.83,102.87,1453500000.0
2008-07-15 12:50:00,102.88,102.96,102.855,102.935,1336700000.0
2008-07-15 12:55:00,102.935,102.95,102.82,102.87,1179200000.0
2008-07-15 13:00:00,102.87,102.96,102.86,102.94,801300000.0
2008-07-15 13:05:00,102.94,102.98,102.93,102.93,993900000.0
2008-07-15 13:10:00,102.94,102.95,102.89,102.91,817400000.0
2008-07-15 13:15:00,102.91,102.95,102.88,102.945,612600000.0
2008-07-15 13:20:00,102.945,102.97,102.915,102.92,1180899999.0
2008-07-15 13:25:00,102.92,103.0,102.915,102.94,976100000.0
2008-07-15 13:30:00,102.95,102.985,102.91,102.92,833300000.0
2008-07-15 13:35:00,102.92,102.94,102.87,102.87,1022500000.0
2008-07-15 13:40:00,102.87,102.94,102.84,102.895,725700000.0
2008-07-15 13:45:00,102.9,102.95,102.87,102.88,675200000.0
2008-07-15 13:50:00,102.88,102.92,102.81,102.84,942899999.0
2008-07-15 13:55:00,102.85,102.95,102.85,102.88,1019800000.0
2008-07-15 14:00:00,102.89,102.89,102.805,102.81,863799999.0
2008-07-15 14:05:00,102.815,102.885,102.81,102.855,1113300000.0
2008-07-15 14:10:00,102.85,102.895,102.835,102.86,1167100000.0
2008-07-15 14:15:00,102.875,102.88,102.82,102.83,1084900000.0
2008-07-15 14:20:00,102.83,102.85,102.795,102.82,1303300000.0
2008-07-15 14:25:00,102.82,102.835,102.75,102.83,1501400000.0
2008-07-15 14:30:00,102.845,102.85,102.69,102.835,1173400000.0
2008-07-15 14:35:00,102.835,102.89,102.73,102.835,1425800000.0
2008-07-15 14:40:00,102.83,102.96,102.795,102.93,1631800000.0
2008-07-15 14:45:00,102.93,102.93,102.865,102.9,1314000000.0
2008-07-15 14:50:00,102.91,102.92,102.79,102.81,908500000.0
2008-07-15 14:55:00,102.81,102.9,102.8,102.89,331500000.0
2008-07-15 15:00:00,102.89,102.95,102.865,102.91,1032600000.0
2008-07-15 15:05:00,102.91,102.955,102.85,102.865,1488899999.0
2008-07-15 15:10:00,102.865,102.93,102.86,102.92,854900000.0
2008-07-15 15:15:00,102.92,102.92,102.815,102.84,764500000.0
2008-07-15 15:20:00,102.84,102.94,102.82,102.85,924800000.0
2008-07-15 15:25:00,102.85,102.9,102.835,102.88,979300000.0
2008-07-15 15:30:00,102.87,102.88,102.78,102.845,1192900000.0
2008-07-15 15:35:00,102.85,102.87,102.81,102.83,1248000000.0
2008-07-15 15:40:00,102.835,102.91,102.83,102.86,1536400000.0
2008-07-15 15:45:00,102.86,102.89,102.83,102.865,1115600000.0
2008-07-15 15:50:00,102.865,102.9,102.84,102.85,1549600000.0
2008-07-15 15:55:00,102.85,102.92,102.8,102.885,1418800000.0
2008-07-15 16:00:00,102.875,102.885,102.53,102.69,1252600001.0
2008-07-15 16:05:00,102.69,102.715,102.54,102.655,1625500000.0
2008-07-15 16:10:00,102.65,102.73,102.615,102.68,1787100000.0
2008-07-15 16:15:00,102.68,102.705,102.59,102.6,1412300000.0
2008-07-15 16:20:00,102.61,102.63,102.525,102.59,1694900000.0
2008-07-15 16:25:00,102.59,102.62,102.54,102.59,1614700000.0
2008-07-15 16:30:00,102.59,102.59,102.47,102.495,1735300000.0
2008-07-15 16:35:00,102.5,102.515,102.375,102.51,1723100000.0
2008-07-15 16:40:00,102.5,102.54,102.44,102.49,2131200000.0
2008-07-15 16:45:00,102.49,102.5,102.44,102.5,1733900000.0
2008-07-15 16:50:00,102.5,102.58,102.48,102.51,3359700005.0
2008-07-15 16:55:00,102.51,102.59,102.44,102.53,1716400000.0
2008-07-15 17:00:00,102.53,102.67,102.52,102.66,1768900000.0
2008-07-15 17:05:00,102.66,102.75,102.595,102.6,2050500000.0
2008-07-15 17:10:00,102.61,102.67,102.55,102.575,1908500000.0
2008-07-15 17:15:00,102.585,102.64,102.55,102.58,1030000000.0
2008-07-15 17:20:00,102.58,102.65,102.51,102.62,1692000000.0
2008-07-15 17:25:00,102.62,102.665,102.56,102.56,1943600000.0
2008-07-15 17:30:00,102.56,102.59,102.46,102.47,1010800000.0
2008-07-15 17:35:00,102.47,102.61,102.45,102.57,1052500000.0
2008-07-15 17:40:00,102.57,102.59,102.475,102.55,1431900000.0
2008-07-15 17:45:00,102.555,102.58,102.5,102.53,1029100000.0
2008-07-15 17:50:00,102.53,102.635,102.53,102.635,1172600000.0
2008-07-15 17:55:00,102.63,102.72,102.6,102.71,1045900000.0
2008-07-15 18:00:00,102.71,102.72,102.6,102.7,840500000.0
2008-07-15 18:05:00,102.7,102.75,102.62,102.685,1004800000.0
2008-07-15 18:10:00,102.685,102.715,102.65,102.715,543200000.0
2008-07-15 18:15:00,102.72,102.73,102.65,102.72,641600000.0
2008-07-15 18:20:00,102.72,102.82,102.72,102.75,770000000.0
2008-07-15 18:25:00,102.75,102.78,102.71,102.74,794600000.0
2008-07-15 18:30:00,102.75,102.89,102.73,102.87,811100000.0
2008-07-15 18:35:00,102.86,102.86,102.72,102.8,929000000.0
2008-07-15 18:40:00,102.8,102.88,102.8,102.84,670900000.0
2008-07-15 18:45:00,102.84,102.86,102.73,102.74,653600000.0
2008-07-15 18:50:00,102.74,102.74,102.67,102.73,608300000.0
2008-07-15 18:55:00,102.73,102.8,102.72,102.775,689800000.0
2008-07-15 19:00:00,102.77,102.86,102.74,102.82,936300000.0
2008-07-15 19:05:00,102.82,102.95,102.82,102.88,653600000.0
2008-07-15 19:10:00,102.88,102.92,102.82,102.89,533500000.0
2008-07-15 19:15:00,102.9,102.925,102.83,102.85,583800000.0
2008-07-15 19:20:00,102.855,102.86,102.725,102.77,728600000.0
2008-07-15 19:25:00,102.77,102.78,102.72,102.76,480300000.0
2008-07-15 19:30:00,102.76,102.82,102.72,102.77,550400000.0
2008-07-15 19:35:00,102.77,102.78,102.71,102.72,505300000.0
2008-07-15 19:40:00,102.71,102.78,102.71,102.78,504500000.0
2008-07-15 19:45:00,102.78,102.78,102.7,102.75,692700000.0
2008-07-15 19:50:00,102.75,102.77,102.7,102.73,324000000.0
2008-07-15 19:55:00,102.73,102.76,102.7,102.7,601700000.0
2008-07-15 20:00:00,102.705,102.75,102.69,102.71,622200000.0
2008-07-15 20:05:00,102.71,102.76,102.66,102.66,358000000.0
2008-07-15 20:10:00,102.65,102.74,102.65,102.71,233500000.0
2008-07-15 20:15:00,102.71,102.76,102.69,102.72,408900000.0
2008-07-15 20:20:00,102.72,102.74,102.67,102.7,282700000.0
2008-07-15 20:25:00,102.7,102.73,102.66,102.72,426800000.0
2008-07-15 20:30:00,102.72,102.81,102.71,102.8,688700000.0
2008-07-15 20:35:00,102.8,102.81,102.705,102.71,701500000.0
2008-07-15 20:40:00,102.72,102.77,102.71,102.765,570300000.0
2008-07-15 20:45:00,102.76,102.81,102.76,102.775,348400000.0
2008-07-15 20:50:00,102.78,102.795,102.715,102.72,427800000.0
2008-07-15 20:55:00,102.72,102.795,102.7,102.71,718500000.0
2008-07-15 21:00:00,102.71,102.795,102.66,102.75,470200000.0
2008-07-15 21:05:00,102.75,102.77,102.665,102.685,613200000.0
2008-07-15 21:10:00,102.685,102.72,102.615,102.64,525700000.0
2008-07-15 21:15:00,102.64,102.665,102.625,102.65,430700000.0
2008-07-15 21:20:00,102.655,102.655,102.55,102.56,596300000.0
2008-07-15 21:25:00,102.56,102.59,102.51,102.51,506900000.0
2008-07-15 21:30:00,102.51,102.57,102.5,102.52,539800000.0
2008-07-15 21:35:00,102.53,102.54,102.49,102.52,405900000.0
2008-07-15 21:40:00,102.52,102.545,102.45,102.53,618500000.0
2008-07-15 21:45:00,102.53,102.535,102.485,102.52,340800000.0
2008-07-15 21:50:00,102.51,102.54,102.49,102.49,411300000.0
2008-07-15 21:55:00,102.49,102.54,102.46,102.525,752600000.0
2008-07-15 22:00:00,102.525,102.53,102.46,102.465,388600000.0
2008-07-15 22:05:00,102.46,102.48,102.43,102.48,239200000.0
2008-07-15 22:10:00,102.48,102.49,102.42,102.47,345900000.0
2008-07-15 22:15:00,102.48,102.54,102.48,102.5,328100000.0
2008-07-15 22:20:00,102.495,102.53,102.49,102.51,207400000.0
2008-07-15 22:25:00,102.51,102.53,102.51,102.51,183500000.0
2008-07-15 22:30:00,102.51,102.51,102.49,102.5,256900000.0
2008-07-15 22:35:00,102.5,102.51,102.42,102.43,257700000.0
2008-07-15 22:40:00,102.43,102.49,102.43,102.48,116900000.0
2008-07-15 22:45:00,102.48,102.48,102.43,102.43,280900000.0
2008-07-15 22:50:00,102.43,102.53,102.41,102.53,316700000.0
2008-07-15 22:55:00,102.53,102.58,102.495,102.545,192600000.0
2008-07-15 23:00:00,102.545,102.548,102.48,102.495,128500001.0
2008-07-15 23:05:00,102.495,102.5,102.46,102.46,206500000.0
2008-07-15 23:10:00,102.46,102.5,102.46,102.49,150900000.0
2008-07-15 23:15:00,102.495,102.54,102.48,102.5,142700000.0
2008-07-15 23:20:00,102.47,102.53,102.44,102.46,209000000.0
2008-07-15 23:25:00,102.46,102.46,102.41,102.41,169200000.0
2008-07-15 23:30:00,102.41,102.41,102.37,102.38,159200000.0
2008-07-15 23:35:00,102.38,102.43,102.37,102.43,55100000.0
2008-07-15 23:40:00,102.43,102.45,102.39,102.43,66600000.0
2008-07-15 23:45:00,102.42,102.44,102.4,102.41,36800000.0
2008-07-15 23:50:00,102.367,102.41,102.347,102.38,55400000.0
2008-07-15 23:55:00,102.38,102.41,102.36,102.41,130100000.0
2008-07-16 00:00:00,102.4,102.46,102.38,102.45,426200000.0
2008-07-16 00:05:00,102.45,102.47,102.44,102.47,272800000.0
2008-07-16 00:10:00,102.46,102.5,102.45,102.49,243500000.0
2008-07-16 00:15:00,102.5,102.51,102.49,102.5,125700000.0
2008-07-16 00:20:00,102.5,102.545,102.49,102.54,193100000.0
2008-07-16 00:25:00,102.54,102.545,102.49,102.53,200000000.0
2008-07-16 00:30:00,102.53,102.54,102.51,102.52,260100000.0
2008-07-16 00:35:00,102.52,102.57,102.515,102.55,240200000.0
2008-07-16 00:40:00,102.545,102.545,102.5,102.52,221500000.0
2008-07-16 00:45:00,102.525,102.57,102.51,102.53,135300000.0
2008-07-16 00:50:00,102.54,102.55,102.52,102.53,90700000.0
2008-07-16 00:55:00,102.53,102.59,102.5,102.59,170600000.0
2008-07-16 01:00:00,102.59,102.6,102.57,102.58,577300000.0
2008-07-16 01:05:00,102.59,102.63,102.56,102.63,439400000.0
2008-07-16 01:10:00,102.62,102.64,102.58,102.62,614500000.0
2008-07-16 01:15:00,102.62,102.64,102.6,102.62,801000000.0
2008-07-16 01:20:00,102.62,102.67,102.61,102.67,459200000.0
2008-07-16 01:25:00,102.67,102.69,102.64,102.65,327600000.0
2008-07-16 01:30:00,102.645,102.65,102.61,102.62,463400000.0
2008-07-16 01:35:00,102.62,102.65,102.61,102.63,440000000.0
2008-07-16 01:40:00,102.62,102.67,102.605,102.66,203100000.0
2008-07-16 01:45:00,102.67,102.7,102.67,102.685,144800000.0
2008-07-16 01:50:00,102.685,102.73,102.67,102.72,808300000.0
2008-07-16 01:55:00,102.72,102.73,102.675,102.715,652500000.0
2008-07-16 02:00:00,102.72,102.74,102.71,102.72,281800000.0
2008-07-16 02:05:00,102.72,102.77,102.72,102.77,751700000.0
2008-07-16 02:10:00,102.77,102.83,102.77,102.82,1181307842.0
2008-07-16 02:15:00,102.81,102.845,102.785,102.845,956761763.0
2008-07-16 02:20:00,102.845,102.88,102.83,102.86,1493800000.0
2008-07-16 02:25:00,102.86,102.87,102.82,102.845,920500000.0
2008-07-16 02:30:00,102.845,102.845,102.795,102.805,949900000.0
2008-07-16 02:35:00,102.81,102.82,102.745,102.75,776600000.0
2008-07-16 02:40:00,102.75,102.76,102.72,102.74,989900000.0
2008-07-16 02:45:00,102.74,102.82,102.73,102.81,416800000.0
2008-07-16 02:50:00,102.81,102.82,102.76,102.79,666900000.0
2008-07-16 02:55:00,102.8,102.88,102.78,102.83,1152500000.0
2008-07-16 03:00:00,102.83,102.84,102.8,102.805,283600000.0
2008-07-16 03:05:00,102.805,102.81,102.77,102.77,1018400000.0
2008-07-16 03:10:00,102.77,102.77,102.73,102.73,802900000.0
2008-07-16 03:15:00,102.73,102.8,102.73,102.79,750200000.0
2008-07-16 03:20:00,102.79,102.82,102.79,102.81,581300000.0
2008-07-16 03:25:00,102.81,102.81,102.8,102.8,208200000.0
2008-07-16 03:30:00,102.8,102.85,102.8,102.84,230000000.0
2008-07-16 03:35:00,102.84,102.87,102.83,102.85,191900000.0
2008-07-16 03:40:00,102.86,102.86,102.82,102.84,207500000.0
2008-07-16 03:45:00,102.84,102.89,102.83,102.875,375800000.0
2008-07-16 03:50:00,102.87,102.905,102.87,102.875,1059000000.0
2008-07-16 03:55:00,102.88,102.88,102.84,102.84,411400000.0
2008-07-16 04:00:00,102.84,102.87,102.83,102.86,702200000.0
2008-07-16 04:05:00,102.86,102.86,102.73,102.73,1158600000.0
2008-07-16 04:10:00,102.73,102.74,102.68,102.71,627700000.0
2008-07-16 04:15:00,102.71,102.72,102.68,102.68,438100000.0
2008-07-16 04:20:00,102.68,102.69,102.62,102.62,457500000.0
2008-07-16 04:25:00,102.62,102.62,102.54,102.575,917500000.0
2008-07-16 04:30:00,102.575,102.6,102.52,102.53,769900000.0
2008-07-16 04:35:00,102.53,102.57,102.5,102.54,1116400000.0
2008-07-16 04:40:00,102.535,102.61,102.535,102.6,507800000.0
2008-07-16 04:45:00,102.6,102.62,102.58,102.61,402500000.0
2008-07-16 04:50:00,102.61,102.64,102.61,102.62,370500000.0
2008-07-16 04:55:00,102.62,102.63,102.58,102.62,560900000.0
2008-07-16 05:00:00,102.62,102.64,102.61,102.62,634200000.0
2008-07-16 05:05:00,102.62,102.62,102.39,102.41,1945999999.0
2008-07-16 05:10:00,102.41,102.42,102.34,102.41,631700000.0
2008-07-16 05:15:00,102.41,102.45,102.39,102.43,553900000.0
2008-07-16 05:20:00,102.44,102.46,102.43,102.44,243700000.0
2008-07-16 05:25:00,102.45,102.47,102.44,102.45,375000000.0
2008-07-16 05:30:00,102.45,102.45,102.38,102.43,379400000.0
2008-07-16 05:35:00,102.43,102.48,102.43,102.45,247000000.0
2008-07-16 05:40:00,102.45,102.45,102.39,102.41,332400000.0
2008-07-16 05:45:00,102.4,102.41,102.185,102.2,740300000.0
2008-07-16 05:50:00,102.21,102.23,102.11,102.11,484900000.0
2008-07-16 05:55:00,102.11,102.22,102.09,102.19,499900000.0
2008-07-16 06:00:00,102.19,102.23,102.14,102.18,568200000.0
2008-07-16 06:05:00,102.18,102.23,102.16,102.225,432700000.0
2008-07-16 06:10:00,102.225,102.3,102.225,102.27,423600000.0
2008-07-16 06:15:00,102.27,102.31,102.27,102.28,379100000.0
2008-07-16 06:20:00,102.275,102.275,102.195,102.2,534800000.0
2008-07-16 06:25:00,102.2,102.26,102.19,102.23,383000000.0
2008-07-16 06:30:00,102.23,102.25,102.21,102.235,450600000.0
2008-07-16 06:35:00,102.24,102.25,102.23,102.24,145900000.0
2008-07-16 06:40:00,102.24,102.28,102.23,102.235,302600000.0
2008-07-16 06:45:00,102.235,102.26,102.22,102.24,367100000.0
2008-07-16 06:50:00,102.24,102.24,102.205,102.23,277400000.0
2008-07-16 06:55:00,102.23,102.26,102.23,102.23,471900000.0
2008-07-16 07:00:00,102.23,102.26,102.22,102.24,410800000.0
2008-07-16 07:05:00,102.23,102.24,102.15,102.19,434900000.0
2008-07-16 07:10:00,102.18,102.18,102.12,102.13,433500000.0
2008-07-16 07:15:00,102.14,102.14,102.08,102.09,341600000.0
2008-07-16 07:20:00,102.08,102.11,101.95,101.95,819600000.0
2008-07-16 07:25:00,101.945,101.98,101.76,101.87,899900000.0
2008-07-16 07:30:00,101.87,102.02,101.86,102.02,1516200000.0
2008-07-16 07:35:00,102.02,102.14,102.01,102.13,1315400000.0
2008-07-16 07:40:00,102.13,102.13,102.02,102.04,871700000.0
2008-07-16 07:45:00,102.04,102.1,102.015,102.06,789200000.0
2008-07-16 07:50:00,102.06,102.14,102.06,102.14,814400000.0
2008-07-16 07:55:00,102.14,102.23,102.1,102.19,1250300000.0
2008-07-16 08:00:00,102.19,102.23,102.14,102.15,847400000.0
2008-07-16 08:05:00,102.15,102.19,102.08,102.09,543900000.0
2008-07-16 08:10:00,102.09,102.13,102.07,102.11,465200000.0
2008-07-16 08:15:00,102.11,102.2,102.1,102.16,567300000.0
2008-07-16 08:20:00,102.17,102.17,102.0,102.04,664600000.0
2008-07-16 08:25:00,102.04,102.11,102.02,102.08,684600000.0
2008-07-16 08:30:00,102.08,102.1,101.94,101.96,736700000.0
2008-07-16 08:35:00,101.97,102.0,101.845,101.86,448600000.0
2008-07-16 08:40:00,101.86,101.93,101.75,101.77,597800000.0
2008-07-16 08:45:00,101.77,101.85,101.74,101.75,570700000.0
2008-07-16 08:50:00,101.75,101.87,101.72,101.87,531400000.0
2008-07-16 08:55:00,101.865,101.89,101.82,101.84,325900000.0
2008-07-16 09:00:00,101.84,101.96,101.84,101.92,638900000.0
2008-07-16 09:05:00,101.92,101.92,101.84,101.85,323100000.0
2008-07-16 09:10:00,101.85,101.9,101.815,101.815,416400000.0
2008-07-16 09:15:00,101.815,101.885,101.79,101.82,645700000.0
2008-07-16 09:20:00,101.82,101.825,101.69,101.695,677400000.0
2008-07-16 09:25:00,101.71,101.84,101.7,101.81,304600000.0
2008-07-16 09:30:00,101.81,101.85,101.8,101.84,300300000.0
2008-07-16 09:35:00,101.84,101.84,101.71,101.72,570100000.0
2008-07-16 09:40:00,101.72,101.73,101.68,101.69,528500000.0
2008-07-16 09:45:00,101.68,101.72,101.62,101.65,455100000.0
2008-07-16 09:50:00,101.65,101.685,101.61,101.65,669099999.0
2008-07-16 09:55:00,101.65,101.73,101.62,101.705,806500002.0
2008-07-16 10:00:00,101.705,101.79,101.7,101.76,594300000.0
2008-07-16 10:05:00,101.76,101.83,101.74,101.82,396900000.0
2008-07-16 10:10:00,101.81,101.845,101.7,101.7,474700000.0
2008-07-16 10:15:00,101.71,101.74,101.7,101.71,779300002.0
2008-07-16 10:20:00,101.72,101.745,101.7,101.745,1942200003.0
2008-07-16 10:25:00,101.745,101.835,101.735,101.815,742400000.0
2008-07-16 10:30:00,101.815,101.845,101.78,101.845,698000000.0
2008-07-16 10:35:00,101.845,101.885,101.815,101.875,681700000.0
2008-07-16 10:40:00,101.87,101.9,101.835,101.85,973000000.0
2008-07-16 10:45:00,101.85,101.87,101.82,101.84,1135500000.0
2008-07-16 10:50:00,101.835,101.865,101.82,101.84,838400000.0
2008-07-16 10:55:00,101.84,101.855,101.8,101.825,1018000004.0
2008-07-16 11:00:00,101.825,101.885,101.825,101.865,618900000.0
2008-07-16 11:05:00,101.865,101.87,101.8,101.815,1228099999.0
2008-07-16 11:10:00,101.815,101.865,101.735,101.735,1786400000.0
2008-07-16 11:15:00,101.735,101.755,101.685,101.745,1413700003.0
2008-07-16 11:20:00,101.75,101.8,101.705,101.795,599200000.0
2008-07-16 11:25:00,101.795,101.845,101.785,101.82,546300000.0
2008-07-16 11:30:00,101.825,101.84,101.77,101.795,835400000.0
2008-07-16 11:35:00,101.795,101.8,101.715,101.75,1090000000.0
2008-07-16 11:40:00,101.75,101.79,101.7,101.71,924100000.0
2008-07-16 11:45:00,101.705,101.72,101.675,101.69,2985300027.0
2008-07-16 11:50:00,101.69,101.76,101.66,101.74,1567599999.0
2008-07-16 11:55:00,101.74,101.79,101.715,101.78,1275500000.0
2008-07-16 12:00:00,101.78,101.79,101.74,101.78,837400000.0
2008-07-16 12:05:00,101.78,101.815,101.725,101.785,903300000.0
2008-07-16 12:10:00,101.78,101.805,101.715,101.715,1175400000.0
2008-07-16 12:15:00,101.715,101.715,101.615,101.665,1277600000.0
2008-07-16 12:20:00,101.665,101.685,101.575,101.595,1202300000.0
2008-07-16 12:25:00,101.595,101.81,101.59,101.775,1485900000.0
2008-07-16 12:30:00,101.77,101.805,101.74,101.765,608600000.0
2008-07-16 12:35:00,101.76,101.765,101.62,101.66,1041300000.0
2008-07-16 12:40:00,101.66,101.74,101.635,101.67,1320600000.0
2008-07-16 12:45:00,101.67,101.745,101.66,101.695,1324000000.0
2008-07-16 12:50:00,101.695,101.7,101.62,101.64,1310700000.0
2008-07-16 12:55:00,101.635,101.665,101.57,101.62,962800000.0
2008-07-16 13:00:00,101.62,101.63,101.56,101.615,1038900000.0
2008-07-16 13:05:00,101.615,101.655,101.585,101.645,774200000.0
2008-07-16 13:10:00,101.645,101.68,101.615,101.65,767600000.0
2008-07-16 13:15:00,101.655,101.68,101.585,101.62,940800000.0
2008-07-16 13:20:00,101.62,101.71,101.615,101.71,901700000.0
2008-07-16 13:25:00,101.71,101.795,101.695,101.775,1123400000.0
2008-07-16 13:30:00,101.785,101.79,101.67,101.725,926400000.0
2008-07-16 13:35:00,101.725,101.76,101.67,101.675,952300000.0
2008-07-16 13:40:00,101.67,101.735,101.58,101.58,1369700000.0
2008-07-16 13:45:00,101.59,101.62,101.485,101.49,1052000000.0
2008-07-16 13:50:00,101.49,101.565,101.48,101.5,1247800000.0
2008-07-16 13:55:00,101.51,101.6,101.51,101.575,1057300000.0
2008-07-16 14:00:00,101.575,101.745,101.555,101.69,1475900000.0
2008-07-16 14:05:00,101.69,101.74,101.645,101.69,1829900000.0
2008-07-16 14:10:00,101.695,101.89,101.695,101.805,2428400000.0
2008-07-16 14:15:00,101.81,101.84,101.745,101.77,1898800000.0
2008-07-16 14:20:00,101.77,101.77,101.67,101.675,1286800000.0
2008-07-16 14:25:00,101.68,101.8,101.68,101.765,1136700000.0
2008-07-16 14:30:00,101.795,101.9,101.575,101.675,1085800000.0
2008-07-16 14:35:00,101.675,101.8,101.675,101.79,1036600000.0
2008-07-16 14:40:00,101.78,101.82,101.7,101.725,1792100000.0
2008-07-16 14:45:00,101.725,101.81,101.705,101.76,2210800000.0
2008-07-16 14:50:00,101.76,101.79,101.725,101.775,1483800000.0
2008-07-16 14:55:00,101.775,101.86,101.775,101.83,1550700000.0
2008-07-16 15:00:00,101.835,101.9,101.8,101.89,1963000000.0
2008-07-16 15:05:00,101.89,101.95,101.88,101.94,1225500000.0
2008-07-16 15:10:00,101.94,101.96,101.895,101.905,944100000.0
2008-07-16 15:15:00,101.92,102.04,101.92,102.005,1984000000.0
2008-07-16 15:20:00,102.005,102.04,101.96,102.015,1678300000.0
2008-07-16 15:25:00,102.015,102.075,102.005,102.01,1431000000.0
2008-07-16 15:30:00,102.01,102.1,102.005,102.09,1917000000.0
2008-07-16 15:35:00,102.085,102.1,101.975,101.99,1641900000.0
2008-07-16 15:40:00,101.995,102.015,101.93,101.945,1741500000.0
2008-07-16 15:45:00,101.945,101.965,101.86,101.875,1848100000.0
2008-07-16 15:50:00,101.875,102.0,101.86,101.96,1546000000.0
2008-07-16 15:55:00,101.96,102.035,101.935,102.0,1648600000.0
2008-07-16 16:00:00,101.995,102.045,101.945,101.95,1171300000.0
2008-07-16 16:05:00,101.945,101.98,101.895,101.93,1715000001.0
2008-07-16 16:10:00,101.93,101.965,101.895,101.925,1834100000.0
2008-07-16 16:15:00,101.925,101.975,101.895,101.945,1171200000.0
2008-07-16 16:20:00,101.945,101.97,101.915,101.935,1430900000.0
2008-07-16 16:25:00,101.935,101.975,101.91,101.93,1053800000.0
2008-07-16 16:30:00,101.935,101.94,101.885,101.895,977900000.0
2008-07-16 16:35:00,101.895,102.09,101.895,102.025,2035400000.0
2008-07-16 16:40:00,102.025,102.04,101.945,102.015,2129800000.0
2008-07-16 16:45:00,102.015,102.08,101.985,101.995,1900800000.0
2008-07-16 16:50:00,101.995,102.16,101.975,102.125,2357300000.0
2008-07-16 16:55:00,102.125,102.135,101.915,101.995,1175300000.0
2008-07-16 17:00:00,101.995,102.05,101.965,102.05,1206700000.0
2008-07-16 17:05:00,102.055,102.175,102.025,102.145,1192600000.0
2008-07-16 17:10:00,102.145,102.185,102.07,102.125,1207200000.0
2008-07-16 17:15:00,102.13,102.15,102.055,102.06,2195400000.0
2008-07-16 17:20:00,102.05,102.065,101.955,101.955,1915900000.0
2008-07-16 17:25:00,101.955,102.02,101.94,102.02,2024100000.0
2008-07-16 17:30:00,102.01,102.1,101.995,102.085,955300000.0
2008-07-16 17:35:00,102.085,102.14,101.97,101.985,1813900000.0
2008-07-16 17:40:00,101.995,102.035,101.945,101.95,1372400000.0
2008-07-16 17:45:00,101.935,102.1,101.935,102.075,1218800000.0
2008-07-16 17:50:00,102.07,102.16,102.065,102.08,1333100000.0
2008-07-16 17:55:00,102.08,102.13,102.06,102.08,1418100000.0
2008-07-16 18:00:00,102.085,102.11,102.045,102.08,1228800000.0
2008-07-16 18:05:00,102.08,102.11,102.02,102.025,905500000.0
2008-07-16 18:10:00,102.025,102.12,101.995,102.07,1281000000.0
2008-07-16 18:15:00,102.07,102.1,102.025,102.035,1156700000.0
2008-07-16 18:20:00,102.04,102.09,102.005,102.045,1006100000.0
2008-07-16 18:25:00,102.045,102.15,102.04,102.13,1191700000.0
2008-07-16 18:30:00,102.14,102.15,102.115,102.115,912600000.0
2008-07-16 18:35:00,102.115,102.13,102.05,102.055,1116000000.0
2008-07-16 18:40:00,102.055,102.09,102.055,102.07,768800000.0
2008-07-16 18:45:00,102.08,102.1,102.065,102.065,614000000.0
2008-07-16 18:50:00,102.065,102.11,102.055,102.06,828900000.0
2008-07-16 18:55:00,102.06,102.11,102.04,102.085,768000000.0
2008-07-16 19:00:00,102.085,102.11,102.01,102.08,1238000000.0
2008-07-16 19:05:00,102.08,102.11,102.07,102.085,904200000.0
2008-07-16 19:10:00,102.08,102.1,102.055,102.08,1234700000.0
2008-07-16 19:15:00,102.085,102.12,102.045,102.11,1165700000.0
2008-07-16 19:20:00,102.11,102.14,102.055,102.12,982700000.0
2008-07-16 19:25:00,102.125,102.125,102.075,102.105,703100000.0
2008-07-16 19:30:00,102.11,102.17,102.11,102.13,754800000.0
2008-07-16 19:35:00,102.13,102.19,102.12,102.15,1118600000.0
2008-07-16 19:40:00,102.145,102.18,102.085,102.12,784200000.0
2008-07-16 19:45:00,102.115,102.19,102.095,102.165,871500000.0
2008-07-16 19:50:00,102.17,102.19,102.115,102.145,1070200000.0
2008-07-16 19:55:00,102.15,102.18,102.12,102.14,1038199999.0
2008-07-16 20:00:00,102.14,102.205,102.065,102.075,1605600000.0
2008-07-16 20:05:00,102.08,102.09,101.995,102.0,1089400000.0
2008-07-16 20:10:00,102.0,102.07,101.99,102.045,966100000.0
2008-07-16 20:15:00,102.045,102.11,101.97,102.045,1977200000.0
2008-07-16 20:20:00,102.04,102.065,101.985,102.015,1120200000.0
2008-07-16 20:25:00,102.015,102.1,101.985,102.07,1011900000.0
2008-07-16 20:30:00,102.07,102.145,102.065,102.115,646000000.0
2008-07-16 20:35:00,102.115,102.2,102.105,102.11,1079200001.0
2008-07-16 20:40:00,102.115,102.165,102.02,102.025,1131600000.0
2008-07-16 20:45:00,102.03,102.11,102.02,102.08,1296500000.0
2008-07-16 20:50:00,102.08,102.1,102.03,102.06,1108500000.0
2008-07-16 20:55:00,102.06,102.16,102.055,102.135,1185800000.0
2008-07-16 21:00:00,102.14,102.17,102.125,102.145,633900000.0
2008-07-16 21:05:00,102.145,102.15,102.055,102.075,1073100000.0
2008-07-16 21:10:00,102.075,102.17,102.065,102.165,821200000.0
2008-07-16 21:15:00,102.165,102.25,102.125,102.22,1161700000.0
2008-07-16 21:20:00,102.22,102.27,102.205,102.21,895700000.0
2008-07-16 21:25:00,102.21,102.25,102.18,102.19,1022800000.0
2008-07-16 21:30:00,102.19,102.29,102.155,102.18,1414000000.0
2008-07-16 21:35:00,102.18,102.23,102.16,102.2,904400000.0
2008-07-16 21:40:00,102.185,102.26,102.175,102.24,957700000.0
2008-07-16 21:45:00,102.245,102.275,102.22,102.235,710300000.0
2008-07-16 21:50:00,102.235,102.3,102.235,102.27,1118600000.0
2008-07-16 21:55:00,102.27,102.32,102.265,102.31,1076500000.0
2008-07-16 22:00:00,102.31,102.48,102.3,102.445,1098400000.0
2008-07-16 22:05:00,102.445,102.46,102.385,102.395,1056500000.0
2008-07-16 22:10:00,102.4,102.4,102.335,102.36,847000000.0
2008-07-16 22:15:00,102.36,102.385,102.36,102.375,289500000.0
2008-07-16 22:20:00,102.375,102.385,102.31,102.335,610300000.0
2008-07-16 22:25:00,102.335,102.4,102.335,102.385,376500000.0
2008-07-16 22:30:00,102.38,102.395,102.365,102.395,432900000.0
2008-07-16 22:35:00,102.395,102.42,102.355,102.37,632500000.0
2008-07-16 22:40:00,102.375,102.42,102.37,102.385,557200000.0
2008-07-16 22:45:00,102.385,102.46,102.375,102.44,844000000.0
2008-07-16 22:50:00,102.44,102.47,102.43,102.46,848600000.0
2008-07-16 22:55:00,102.46,102.48,102.425,102.465,687000000.0
2008-07-16 23:00:00,102.46,102.465,102.39,102.4,75800000.0
2008-07-16 23:05:00,102.435,102.49,102.39,102.4,389800000.0
2008-07-16 23:10:00,102.425,102.43,102.27,102.41,298900000.0
2008-07-16 23:15:00,102.405,102.405,102.37,102.39,364200000.0
2008-07-16 23:20:00,102.395,102.4,102.365,102.385,417600000.0
2008-07-16 23:25:00,102.39,102.39,102.35,102.36,531400000.0
2008-07-16 23:30:00,102.365,102.37,102.32,102.35,217300000.0
2008-07-16 23:35:00,102.36,102.39,102.34,102.34,461800000.0
2008-07-16 23:40:00,102.34,102.36,102.289,102.33,376500000.0
2008-07-16 23:45:00,102.33,102.35,102.29,102.32,386900000.0
2008-07-16 23:50:00,102.32,102.34,102.3,102.33,290200000.0
2008-07-16 23:55:00,102.33,102.36,102.32,102.36,396400000.0
2008-07-17 00:00:00,102.35,102.38,102.33,102.37,709300000.0
2008-07-17 00:05:00,102.37,102.41,102.325,102.41,1417600000.0
2008-07-17 00:10:00,102.39,102.44,102.36,102.43,1025800000.0
2008-07-17 00:15:00,102.42,102.45,102.41,102.44,461900000.0
2008-07-17 00:20:00,102.44,102.46,102.425,102.455,223600000.0
2008-07-17 00:25:00,102.465,102.465,102.445,102.46,174400000.0
2008-07-17 00:30:00,102.455,102.465,102.43,102.435,445700000.0
2008-07-17 00:35:00,102.435,102.48,102.4,102.455,472000000.0
2008-07-17 00:40:00,102.45,102.47,102.435,102.44,252400000.0
2008-07-17 00:45:00,102.435,102.455,102.395,102.425,204300000.0
2008-07-17 00:50:00,102.42,102.45,102.415,102.435,499200000.0
2008-07-17 00:55:00,102.435,102.45,102.43,102.435,501100000.0
2008-07-17 01:00:00,102.43,102.47,102.425,102.46,526300000.0
2008-07-17 01:05:00,102.46,102.5,102.45,102.5,533800000.0
2008-07-17 01:10:00,102.49,102.53,102.48,102.53,785600000.0
2008-07-17 01:15:00,102.53,102.54,102.5,102.51,304300000.0
2008-07-17 01:20:00,102.51,102.52,102.48,102.485,288700000.0
2008-07-17 01:25:00,102.49,102.5,102.47,102.47,152500000.0
2008-07-17 01:30:00,102.495,102.495,102.46,102.46,137300000.0
2008-07-17 01:35:00,102.455,102.5,102.455,102.475,274600000.0
2008-07-17 01:40:00,102.47,102.485,102.425,102.455,375700000.0
2008-07-17 01:45:00,102.445,102.51,102.445,102.48,573500000.0
2008-07-17 01:50:00,102.48,102.48,102.425,102.445,556400000.0
2008-07-17 01:55:00,102.45,102.47,102.43,102.45,645200000.0
2008-07-17 02:00:00,102.45,102.49,102.435,102.45,681700000.0
2008-07-17 02:05:00,102.45,102.46,102.415,102.46,647300000.0
2008-07-17 02:10:00,102.46,102.47,102.395,102.41,1127600000.0
2008-07-17 02:15:00,102.41,102.44,102.34,102.37,1238300000.0
2008-07-17 02:20:00,102.365,102.41,102.365,102.395,826600000.0
2008-07-17 02:25:00,102.405,102.43,102.395,102.405,484300000.0
2008-07-17 02:30:00,102.405,102.49,102.405,102.485,741900000.0
2008-07-17 02:35:00,102.485,102.52,102.485,102.51,249700000.0
2008-07-17 02:40:00,102.51,102.56,102.505,102.535,721200000.0
2008-07-17 02:45:00,102.535,102.535,102.475,102.485,573900000.0
2008-07-17 02:50:00,102.485,102.54,102.445,102.45,1087600000.0
2008-07-17 02:55:00,102.45,102.485,102.425,102.425,1093200000.0
2008-07-17 03:00:00,102.425,102.47,102.42,102.445,777500000.0
2008-07-17 03:05:00,102.45,102.485,102.44,102.48,817300000.0
2008-07-17 03:10:00,102.48,102.48,102.425,102.475,1044100000.0
2008-07-17 03:15:00,102.475,102.48,102.425,102.455,1041600000.0
2008-07-17 03:20:00,102.455,102.47,102.385,102.415,1592200000.0
2008-07-17 03:25:00,102.415,102.43,102.365,102.37,1021000000.0
2008-07-17 03:30:00,102.38,102.395,102.305,102.31,983700000.0
2008-07-17 03:35:00,102.32,102.35,102.295,102.305,933600000.0
2008-07-17 03:40:00,102.305,102.315,102.235,102.24,854200000.0
2008-07-17 03:45:00,102.24,102.3,102.225,102.275,985300000.0
2008-07-17 03:50:00,102.285,102.31,102.285,102.305,274100000.0
2008-07-17 03:55:00,102.295,102.315,102.255,102.255,869100000.0
2008-07-17 04:00:00,102.265,102.35,102.245,102.335,884100000.0
2008-07-17 04:05:00,102.34,102.35,102.305,102.34,364000000.0
2008-07-17 04:10:00,102.325,102.34,102.28,102.32,756800000.0
2008-07-17 04:15:00,102.32,102.42,102.315,102.42,990100000.0
2008-07-17 04:20:00,102.41,102.455,102.405,102.41,1100400000.0
2008-07-17 04:25:00,102.41,102.45,102.395,102.415,848300000.0
2008-07-17 04:30:00,102.42,102.42,102.375,102.375,401000000.0
2008-07-17 04:35:00,102.375,102.4,102.365,102.39,566900000.0
2008-07-17 04:40:00,102.39,102.4,102.335,102.345,737000000.0
2008-07-17 04:45:00,102.345,102.415,102.345,102.405,576400000.0
2008-07-17 04:50:00,102.405,102.405,102.295,102.335,989100000.0
2008-07-17 04:55:00,102.33,102.4,102.325,102.395,642700000.0
2008-07-17 05:00:00,102.395,102.4,102.345,102.355,653400000.0
2008-07-17 05:05:00,102.37,102.38,102.345,102.365,660900000.0
2008-07-17 05:10:00,102.365,102.41,102.355,102.41,421500000.0
2008-07-17 05:15:00,102.41,102.42,102.385,102.39,518500000.0
2008-07-17 05:20:00,102.4,102.4,102.345,102.37,938900000.0
2008-07-17 05:25:00,102.37,102.39,102.335,102.38,803700000.0
2008-07-17 05:30:00,102.36,102.36,102.265,102.295,871300000.0
2008-07-17 05:35:00,102.295,102.31,102.275,102.3,701900000.0
2008-07-17 05:40:00,102.3,102.305,102.255,102.265,435400000.0
2008-07-17 05:45:00,102.265,102.335,102.255,102.325,415500000.0
2008-07-17 05:50:00,102.33,102.35,102.315,102.345,569500000.0
2008-07-17 05:55:00,102.34,102.375,102.325,102.345,656900000.0
2008-07-17 06:00:00,102.345,102.36,102.31,102.32,400000000.0
2008-07-17 06:05:00,102.325,102.33,102.295,102.305,455000000.0
2008-07-17 06:10:00,102.305,102.31,102.275,102.29,481100000.0
2008-07-17 06:15:00,102.29,102.31,102.275,102.295,432700000.0
2008-07-17 06:20:00,102.3,102.35,102.295,102.335,917700000.0
2008-07-17 06:25:00,102.34,102.365,102.325,102.335,652500000.0
2008-07-17 06:30:00,102.335,102.38,102.335,102.345,553000000.0
2008-07-17 06:35:00,102.345,102.39,102.345,102.355,879400000.0
2008-07-17 06:40:00,102.355,102.41,102.345,102.365,1288700000.0
2008-07-17 06:45:00,102.365,102.375,102.335,102.37,851400000.0
2008-07-17 06:50:00,102.37,102.39,102.355,102.37,662700000.0
2008-07-17 06:55:00,102.365,102.41,102.365,102.4,712700000.0
2008-07-17 07:00:00,102.4,102.45,102.385,102.43,529600000.0
2008-07-17 07:05:00,102.43,102.455,102.39,102.4,852600000.0
2008-07-17 07:10:00,102.4,102.41,102.365,102.37,1097500000.0
2008-07-17 07:15:00,102.38,102.405,102.36,102.385,1236400000.0
2008-07-17 07:20:00,102.385,102.415,102.375,102.395,700000000.0
2008-07-17 07:25:00,102.405,102.42,102.365,102.42,947500000.0
2008-07-17 07:30:00,102.41,102.44,102.395,102.43,1305600000.0
2008-07-17 07:35:00,102.42,102.53,102.42,102.5,1028100000.0
2008-07-17 07:40:00,102.5,102.55,102.485,102.515,933700000.0
2008-07-17 07:45:00,102.515,102.545,102.5,102.54,587900000.0
2008-07-17 07:50:00,102.54,102.58,102.54,102.565,938200000.0
2008-07-17 07:55:00,102.57,102.61,102.54,102.56,839700000.0
2008-07-17 08:00:00,102.56,102.625,102.55,102.61,2308600000.0
2008-07-17 08:05:00,102.61,102.7,102.61,102.65,1692600000.0
2008-07-17 08:10:00,102.655,102.66,102.6,102.62,1092500000.0
2008-07-17 08:15:00,102.61,102.67,102.595,102.635,1074300000.0
2008-07-17 08:20:00,102.635,102.65,102.58,102.625,1661300000.0
2008-07-17 08:25:00,102.625,102.73,102.61,102.71,2349500000.0
2008-07-17 08:30:00,102.71,102.76,102.7,102.72,1804300000.0
2008-07-17 08:35:00,102.73,102.75,102.675,102.71,1224500000.0
2008-07-17 08:40:00,102.715,102.72,102.64,102.69,661800000.0
2008-07-17 08:45:00,102.7,102.7,102.63,102.63,813600000.0
2008-07-17 08:50:00,102.63,102.765,102.625,102.73,1654400000.0
2008-07-17 08:55:00,102.73,102.75,102.675,102.71,1750100000.0
2008-07-17 09:00:00,102.72,102.805,102.69,102.8,819000000.0
2008-07-17 09:05:00,102.79,102.795,102.74,102.795,354300000.0
2008-07-17 09:10:00,102.785,102.9,102.755,102.9,702300000.0
2008-07-17 09:15:00,102.9,102.91,102.82,102.89,607600000.0
2008-07-17 09:20:00,102.885,102.96,102.885,102.94,453800000.0
2008-07-17 09:25:00,102.94,102.94,102.865,102.895,319600000.0
2008-07-17 09:30:00,102.895,102.915,102.85,102.87,245600000.0
2008-07-17 09:35:00,102.865,102.91,102.845,102.905,260500000.0
2008-07-17 09:40:00,102.915,103.025,102.9,102.985,477700000.0
2008-07-17 09:45:00,102.985,103.0,102.885,102.91,282500000.0
2008-07-17 09:50:00,102.915,102.98,102.905,102.94,296100000.0
2008-07-17 09:55:00,102.93,102.98,102.9,102.95,370700000.0
2008-07-17 10:00:00,102.95,102.97,102.9,102.92,297000000.0
2008-07-17 10:05:00,102.92,102.94,102.86,102.865,278300000.0
2008-07-17 10:10:00,102.87,102.9,102.82,102.87,997400000.0
2008-07-17 10:15:00,102.87,102.88,102.815,102.84,962900000.0
2008-07-17 10:20:00,102.83,102.86,102.82,102.84,1062900000.0
2008-07-17 10:25:00,102.845,102.85,102.815,102.82,564000000.0
2008-07-17 10:30:00,102.82,102.87,102.815,102.86,743500000.0
2008-07-17 10:35:00,102.86,102.89,102.8,102.805,1008000000.0
2008-07-17 10:40:00,102.8,102.82,102.76,102.77,1736300001.0
2008-07-17 10:45:00,102.77,102.82,102.76,102.81,1745900000.0
2008-07-17 10:50:00,102.8,102.81,102.705,102.78,1662500000.0
2008-07-17 10:55:00,102.78,102.86,102.755,102.85,844700000.0
2008-07-17 11:00:00,102.86,102.91,102.85,102.88,924900000.0
2008-07-17 11:05:00,102.89,102.89,102.83,102.85,684900000.0
2008-07-17 11:10:00,102.85,102.94,102.835,102.92,802900000.0
2008-07-17 11:15:00,102.92,102.975,102.89,102.95,774700000.0
2008-07-17 11:20:00,102.965,103.0,102.9,102.91,1018000000.0
2008-07-17 11:25:00,102.91,102.94,102.87,102.88,573700000.0
2008-07-17 11:30:00,102.89,102.95,102.87,102.95,660800000.0
2008-07-17 11:35:00,102.945,103.005,102.93,103.0,964500000.0
2008-07-17 11:40:00,103.0,103.02,102.97,103.0,737400000.0
2008-07-17 11:45:00,103.005,103.01,102.92,102.95,1156600000.0
2008-07-17 11:50:00,102.96,102.97,102.83,102.83,1201900000.0
2008-07-17 11:55:00,102.83,102.865,102.78,102.79,774800000.0
2008-07-17 12:00:00,102.8,102.85,102.785,102.825,765300000.0
2008-07-17 12:05:00,102.825,102.84,102.74,102.755,482500000.0
2008-07-17 12:10:00,102.755,102.82,102.75,102.795,248700000.0
2008-07-17 12:15:00,102.8,102.81,102.76,102.77,285600000.0
2008-07-17 12:20:00,102.77,102.775,102.71,102.715,725100000.0
2008-07-17 12:25:00,102.72,102.945,102.705,102.935,407200000.0
2008-07-17 12:30:00,102.93,102.945,102.855,102.905,603600000.0
2008-07-17 12:35:00,102.91,103.01,102.91,102.94,713399999.0
2008-07-17 12:40:00,102.94,102.99,102.875,102.93,1074700000.0
2008-07-17 12:45:00,102.93,103.0,102.89,102.94,785500000.0
2008-07-17 12:50:00,102.95,103.0,102.88,102.9,1334500000.0
2008-07-17 12:55:00,102.895,102.955,102.87,102.945,1292100000.0
2008-07-17 13:00:00,102.945,103.04,102.805,102.93,1635600000.0
2008-07-17 13:05:00,102.925,103.03,102.9,102.96,1254400000.0
2008-07-17 13:10:00,102.96,103.0,102.9,102.91,662400000.0
2008-07-17 13:15:00,102.905,102.98,102.9,102.98,316500000.0
2008-07-17 13:20:00,102.99,103.03,102.95,102.96,675700000.0
2008-07-17 13:25:00,102.96,103.08,102.95,103.01,1004500000.0
2008-07-17 13:30:00,103.01,103.01,102.91,102.95,1008700000.0
2008-07-17 13:35:00,102.95,103.07,102.95,102.985,1014400000.0
2008-07-17 13:40:00,102.985,103.025,102.98,103.02,1072000000.0
2008-07-17 13:45:00,103.02,103.06,102.95,103.01,1312400000.0
2008-07-17 13:50:00,103.01,103.095,102.985,103.01,1394300000.0
2008-07-17 13:55:00,103.01,103.09,102.995,103.06,1402300000.0
2008-07-17 14:00:00,103.06,103.11,103.04,103.08,610400000.0
2008-07-17 14:05:00,103.08,103.11,103.065,103.09,1008400000.0
2008-07-17 14:10:00,103.09,103.095,103.01,103.045,1009100000.0
2008-07-17 14:15:00,103.05,103.075,102.98,103.01,906600000.0
2008-07-17 14:20:00,103.0,103.06,102.97,103.03,1517200000.0
2008-07-17 14:25:00,103.035,103.055,102.965,103.005,1041900000.0
2008-07-17 14:30:00,103.01,103.18,103.01,103.12,1596300000.0
2008-07-17 14:35:00,103.12,103.16,103.085,103.13,1517800000.0
2008-07-17 14:40:00,103.125,103.195,103.065,103.16,828000000.0
2008-07-17 14:45:00,103.16,103.195,103.15,103.16,822600000.0
2008-07-17 14:50:00,103.16,103.19,103.08,103.15,1005500000.0
2008-07-17 14:55:00,103.15,103.26,103.14,103.21,1158200000.0
2008-07-17 15:00:00,103.21,103.215,103.12,103.14,1390400000.0
2008-07-17 15:05:00,103.14,103.21,103.12,103.21,1243300000.0
2008-07-17 15:10:00,103.21,103.21,103.145,103.195,1467100000.0
2008-07-17 15:15:00,103.19,103.21,103.15,103.17,1403600000.0
2008-07-17 15:20:00,103.175,103.18,103.09,103.09,998900000.0
2008-07-17 15:25:00,103.105,103.16,103.1,103.15,461100000.0
2008-07-17 15:30:00,103.15,103.19,103.115,103.17,722200000.0
2008-07-17 15:35:00,103.17,103.23,103.12,103.23,1300500000.0
2008-07-17 15:40:00,103.23,103.3,103.22,103.255,1252300000.0
2008-07-17 15:45:00,103.26,103.3,103.23,103.265,1750800000.0
2008-07-17 15:50:00,103.27,103.3,103.2,103.21,1436900000.0
2008-07-17 15:55:00,103.2,103.23,103.16,103.195,1469700000.0
2008-07-17 16:00:00,103.2,103.28,103.135,103.135,1803300000.0
2008-07-17 16:05:00,103.135,103.135,102.99,103.08,1050000000.0
2008-07-17 16:10:00,103.075,103.165,103.075,103.11,613800000.0
2008-07-17 16:15:00,103.11,103.17,103.09,103.15,756300000.0
2008-07-17 16:20:00,103.15,103.19,103.095,103.17,700700000.0
2008-07-17 16:25:00,103.17,103.18,103.075,103.09,638600000.0
2008-07-17 16:30:00,103.09,103.19,103.09,103.13,453100000.0
2008-07-17 16:35:00,103.14,103.19,103.12,103.14,899700000.0
2008-07-17 16:40:00,103.135,103.19,103.06,103.06,981700000.0
2008-07-17 16:45:00,103.06,103.095,103.03,103.09,693800000.0
2008-07-17 16:50:00,103.095,103.12,103.045,103.12,679500000.0
2008-07-17 16:55:00,103.12,103.22,103.055,103.17,863100000.0
2008-07-17 17:00:00,103.17,103.22,103.135,103.155,1683300000.0
2008-07-17 17:05:00,103.155,103.16,103.02,103.04,1114300000.0
2008-07-17 17:10:00,103.04,103.06,103.005,103.03,953300000.0
2008-07-17 17:15:00,103.035,103.11,103.015,103.09,814100000.0
2008-07-17 17:20:00,103.09,103.15,103.05,103.13,1257000000.0
2008-07-17 17:25:00,103.135,103.17,103.105,103.14,1468700000.0
2008-07-17 17:30:00,103.14,103.18,103.115,103.14,1019300000.0
2008-07-17 17:35:00,103.14,103.2,103.12,103.17,1036000000.0
2008-07-17 17:40:00,103.165,103.2,103.115,103.19,1149100000.0
2008-07-17 17:45:00,103.19,103.2,103.115,103.125,1197000000.0
2008-07-17 17:50:00,103.125,103.14,103.1,103.13,754100000.0
2008-07-17 17:55:00,103.14,103.175,103.11,103.17,835700000.0
2008-07-17 18:00:00,103.17,103.17,103.04,103.09,682000000.0
2008-07-17 18:05:00,103.09,103.13,103.075,103.12,522500000.0
2008-07-17 18:10:00,103.12,103.14,103.11,103.125,432500000.0
2008-07-17 18:15:00,103.125,103.21,103.12,103.16,779600000.0
2008-07-17 18:20:00,103.16,103.19,103.15,103.18,607300000.0
2008-07-17 18:25:00,103.18,103.2,103.15,103.17,469300000.0
2008-07-17 18:30:00,103.17,103.19,103.15,103.16,731800000.0
2008-07-17 18:35:00,103.16,103.16,103.1,103.1,457500000.0
2008-07-17 18:40:00,103.095,103.12,103.055,103.06,638200000.0
2008-07-17 18:45:00,103.06,103.135,103.035,103.09,1136800000.0
2008-07-17 18:50:00,103.09,103.1,103.035,103.075,1324299999.0
2008-07-17 18:55:00,103.08,103.13,103.05,103.07,1127400000.0
2008-07-17 19:00:00,103.065,103.13,103.06,103.12,849600000.0
2008-07-17 19:05:00,103.12,103.16,103.06,103.1,1002700000.0
2008-07-17 19:10:00,103.1,103.17,103.02,103.15,1607900001.0
2008-07-17 19:15:00,103.15,103.24,103.12,103.19,1369600000.0
2008-07-17 19:20:00,103.19,103.23,103.16,103.205,1334300000.0
2008-07-17 19:25:00,103.21,103.23,103.16,103.18,839100000.0
2008-07-17 19:30:00,103.18,103.29,103.155,103.255,1133600000.0
2008-07-17 19:35:00,103.25,103.26,103.145,103.21,1669500000.0
2008-07-17 19:40:00,103.205,103.39,103.19,103.36,1830800000.0
2008-07-17 19:45:00,103.37,103.41,103.295,103.355,1608900000.0
2008-07-17 19:50:00,103.355,103.535,103.315,103.33,1865099999.0
2008-07-17 19:55:00,103.325,103.425,103.24,103.33,1560800000.0
2008-07-17 20:00:00,103.33,103.57,103.32,103.55,1601800000.0
2008-07-17 20:05:00,103.55,103.565,103.415,103.455,1779199999.0
2008-07-17 20:10:00,103.455,103.54,103.435,103.435,1519000000.0
2008-07-17 20:15:00,103.435,103.49,103.37,103.485,1364600000.0
2008-07-17 20:20:00,103.49,103.55,103.445,103.45,1218900000.0
2008-07-17 20:25:00,103.45,103.7,103.435,103.61,1584800000.0
2008-07-17 20:30:00,103.61,103.63,103.37,103.4,1714100000.0
2008-07-17 20:35:00,103.395,103.51,103.385,103.435,1182100000.0
2008-07-17 20:40:00,103.435,103.45,103.39,103.43,958100000.0
2008-07-17 20:45:00,103.425,103.46,103.365,103.37,773300000.0
2008-07-17 20:50:00,103.37,103.44,103.365,103.395,1113300000.0
2008-07-17 20:55:00,103.41,103.46,103.34,103.455,1266400000.0
2008-07-17 21:00:00,103.46,103.51,103.405,103.41,1217400000.0
2008-07-17 21:05:00,103.42,103.44,103.39,103.395,712000000.0
2008-07-17 21:10:00,103.4,103.44,103.385,103.41,641000000.0
2008-07-17 21:15:00,103.42,103.42,103.38,103.41,620700000.0
2008-07-17 21:20:00,103.41,103.51,103.405,103.47,877900000.0
2008-07-17 21:25:00,103.47,103.48,103.405,103.45,1014800000.0
2008-07-17 21:30:00,103.45,103.46,103.41,103.44,376400000.0
2008-07-17 21:35:00,103.445,103.45,103.395,103.415,644200000.0
2008-07-17 21:40:00,103.415,103.425,103.38,103.385,561400000.0
2008-07-17 21:45:00,103.385,103.4,103.365,103.38,387300000.0
2008-07-17 21:50:00,103.38,103.44,103.38,103.43,411300000.0
2008-07-17 21:55:00,103.43,103.47,103.41,103.42,594400000.0
2008-07-17 22:00:00,103.43,103.45,103.375,103.395,303100000.0
2008-07-17 22:05:00,103.395,103.425,103.385,103.395,215500000.0
2008-07-17 22:10:00,103.395,103.47,103.21,103.455,567300000.0
2008-07-17 22:15:00,103.45,103.47,103.315,103.32,511400000.0
2008-07-17 22:20:00,103.325,103.355,103.225,103.345,484900000.0
2008-07-17 22:25:00,103.345,103.345,103.285,103.29,297000000.0
2008-07-17 22:30:00,103.29,103.31,103.205,103.21,452500000.0
2008-07-17 22:35:00,103.21,103.31,103.175,103.295,407700000.0
2008-07-17 22:40:00,103.295,103.32,103.24,103.3,599500000.0
2008-07-17 22:45:00,103.3,103.335,103.23,103.3,1046000000.0
2008-07-17 22:50:00,103.3,103.31,103.215,103.25,1402900000.0
2008-07-17 22:55:00,103.25,103.32,103.215,103.315,798400000.0
2008-07-17 23:00:00,103.305,103.305,103.19,103.21,100600000.0
2008-07-17 23:05:00,103.22,103.255,103.195,103.21,74900000.0
2008-07-17 23:10:00,103.21,103.25,103.2,103.24,150300000.0
2008-07-17 23:15:00,103.24,103.33,103.225,103.32,404400000.0
2008-07-17 23:20:00,103.33,103.37,103.3,103.37,561700001.0
2008-07-17 23:25:00,103.37,103.39,103.23,103.25,621800000.0
2008-07-17 23:30:00,103.24,103.28,103.22,103.26,459600000.0
2008-07-17 23:35:00,103.26,103.32,103.26,103.31,212600000.0
2008-07-17 23:40:00,103.32,103.36,103.31,103.36,228700000.0
2008-07-17 23:45:00,103.35,103.39,103.35,103.36,138600000.0
2008-07-17 23:50:00,103.36,103.36,103.29,103.29,257400000.0
2008-07-17 23:55:00,103.29,103.33,103.28,103.3,549500000.0
2008-07-18 00:00:00,103.29,103.29,103.21,103.22,665400000.0
2008-07-18 00:05:00,103.23,103.27,103.23,103.25,400900000.0
2008-07-18 00:10:00,103.26,103.31,103.25,103.29,326200000.0
2008-07-18 00:15:00,103.29,103.36,103.28,103.34,726200000.0
2008-07-18 00:20:00,103.34,103.42,103.33,103.39,795300000.0
2008-07-18 00:25:00,103.4,103.43,103.31,103.31,556300000.0
2008-07-18 00:30:00,103.31,103.33,103.3,103.32,492500000.0
2008-07-18 00:35:00,103.32,103.37,103.32,103.35,948100000.0
2008-07-18 00:40:00,103.35,103.37,103.33,103.36,492400000.0
2008-07-18 00:45:00,103.36,103.36,103.35,103.36,238400000.0
2008-07-18 00:50:00,103.36,103.38,103.31,103.37,481700000.0
2008-07-18 00:55:00,103.38,103.38,103.25,103.3,1261900000.0
2008-07-18 01:00:00,103.3,103.33,103.27,103.27,801000000.0
2008-07-18 01:05:00,103.27,103.28,103.25,103.25,235000000.0
2008-07-18 01:10:00,103.25,103.29,103.245,103.25,429900000.0
2008-07-18 01:15:00,103.25,103.28,103.24,103.27,426100000.0
2008-07-18 01:20:00,103.27,103.28,103.25,103.25,241400000.0
2008-07-18 01:25:00,103.25,103.26,103.22,103.26,264600000.0
2008-07-18 01:30:00,103.26,103.29,103.23,103.23,106000000.0
2008-07-18 01:35:00,103.24,103.25,103.22,103.24,222700000.0
2008-07-18 01:40:00,103.24,103.29,103.24,103.29,356200000.0
2008-07-18 01:45:00,103.29,103.35,103.29,103.32,696900000.0
2008-07-18 01:50:00,103.32,103.32,103.28,103.31,133900000.0
2008-07-18 01:55:00,103.31,103.33,103.28,103.33,248800000.0
2008-07-18 02:00:00,103.33,103.39,103.32,103.355,442200000.0
2008-07-18 02:05:00,103.36,103.4,103.345,103.38,1218400000.0
2008-07-18 02:10:00,103.38,103.45,103.38,103.44,1214400000.0
2008-07-18 02:15:00,103.44,103.46,103.43,103.445,942200000.0
2008-07-18 02:20:00,103.45,103.45,103.4,103.43,896200001.0
2008-07-18 02:25:00,103.43,103.43,103.355,103.39,1193400000.0
2008-07-18 02:30:00,103.39,103.42,103.37,103.39,1327900000.0
2008-07-18 02:35:00,103.39,103.39,103.35,103.355,725000000.0
2008-07-18 02:40:00,103.36,103.42,103.36,103.4,932700000.0
2008-07-18 02:45:00,103.4,103.42,103.38,103.42,906400000.0
2008-07-18 02:50:00,103.42,103.47,103.4,103.47,584500000.0
2008-07-18 02:55:00,103.47,103.47,103.39,103.4,1554200000.0
2008-07-18 03:00:00,103.4,103.43,103.35,103.35,1115000001.0
2008-07-18 03:05:00,103.35,103.38,103.32,103.34,588500000.0
2008-07-18 03:10:00,103.34,103.36,103.29,103.3,1381200000.0
2008-07-18 03:15:00,103.3,103.33,103.28,103.32,575000000.0
2008-07-18 03:20:00,103.32,103.33,103.24,103.28,720999999.0
2008-07-18 03:25:00,103.28,103.32,103.28,103.31,248300000.0
2008-07-18 03:30:00,103.31,103.32,103.29,103.3,171300000.0
2008-07-18 03:35:00,103.31,103.31,103.27,103.27,213600000.0
2008-07-18 03:40:00,103.27,103.3,103.26,103.28,323800000.0
2008-07-18 03:45:00,103.275,103.275,103.22,103.24,579100000.0
2008-07-18 03:50:00,103.24,103.27,103.23,103.27,546600000.0
2008-07-18 03:55:00,103.28,103.29,103.24,103.24,425700000.0
2008-07-18 04:00:00,103.24,103.25,103.235,103.24,407800000.0
2008-07-18 04:05:00,103.25,103.27,103.24,103.27,202800000.0
2008-07-18 04:10:00,103.27,103.29,103.27,103.29,261900000.0
2008-07-18 04:15:00,103.29,103.31,103.28,103.28,140400000.0
2008-07-18 04:20:00,103.28,103.3,103.27,103.28,184700000.0
2008-07-18 04:25:00,103.28,103.28,103.24,103.27,274900000.0
2008-07-18 04:30:00,103.27,103.28,103.265,103.28,116700000.0
2008-07-18 04:35:00,103.27,103.27,103.215,103.215,520600000.0
2008-07-18 04:40:00,103.21,103.23,103.19,103.205,220600000.0
2008-07-18 04:45:00,103.205,103.215,103.18,103.18,242900000.0
2008-07-18 04:50:00,103.185,103.215,103.185,103.2,124900000.0
2008-07-18 04:55:00,103.2,103.23,103.2,103.23,310300000.0
2008-07-18 05:00:00,103.23,103.235,103.195,103.235,400100000.0
2008-07-18 05:05:00,103.235,103.275,103.225,103.265,245500000.0
2008-07-18 05:10:00,103.26,103.29,103.255,103.28,126300000.0
2008-07-18 05:15:00,103.28,103.29,103.255,103.26,284600000.0
2008-07-18 05:20:00,103.26,103.285,103.255,103.285,265300000.0
2008-07-18 05:25:00,103.29,103.305,103.28,103.305,164600000.0
2008-07-18 05:30:00,103.315,103.33,103.3,103.325,585600000.0
2008-07-18 05:35:00,103.33,103.365,103.33,103.355,406400000.0
2008-07-18 05:40:00,103.355,103.36,103.315,103.325,330000000.0
2008-07-18 05:45:00,103.32,103.355,103.315,103.355,484500000.0
2008-07-18 05:50:00,103.345,103.36,103.32,103.325,280500000.0
2008-07-18 05:55:00,103.33,103.37,103.32,103.34,383300000.0
2008-07-18 06:00:00,103.345,103.365,103.325,103.345,196900000.0
2008-07-18 06:05:00,103.345,103.345,103.3,103.305,487500000.0
2008-07-18 06:10:00,103.305,103.31,103.265,103.275,347900000.0
2008-07-18 06:15:00,103.275,103.285,103.27,103.28,252000000.0
2008-07-18 06:20:00,103.28,103.305,103.28,103.305,135900000.0
2008-07-18 06:25:00,103.305,103.33,103.295,103.315,231700000.0
2008-07-18 06:30:00,103.315,103.315,103.195,103.27,809500000.0
2008-07-18 06:35:00,103.28,103.305,103.22,103.28,617300000.0
2008-07-18 06:40:00,103.28,103.3,103.225,103.26,512500000.0
2008-07-18 06:45:00,103.255,103.285,103.24,103.255,371800000.0
2008-07-18 06:50:00,103.245,103.265,103.23,103.26,295000000.0
2008-07-18 06:55:00,103.265,103.265,103.195,103.215,373000000.0
2008-07-18 07:00:00,103.21,103.22,103.135,103.15,768000000.0
2008-07-18 07:05:00,103.14,103.185,103.14,103.18,368400000.0
2008-07-18 07:10:00,103.18,103.21,103.15,103.19,564200000.0
2008-07-18 07:15:00,103.19,103.2,103.16,103.16,218900000.0
2008-07-18 07:20:00,103.17,103.21,103.17,103.21,383800000.0
2008-07-18 07:25:00,103.21,103.28,103.19,103.25,550400000.0
2008-07-18 07:30:00,103.25,103.26,103.205,103.205,221000000.0
2008-07-18 07:35:00,103.21,103.24,103.18,103.22,666000000.0
2008-07-18 07:40:00,103.22,103.235,103.17,103.17,647400000.0
2008-07-18 07:45:00,103.17,103.2,103.115,103.13,1205900000.0
2008-07-18 07:50:00,103.13,103.15,103.1,103.145,566100000.0
2008-07-18 07:55:00,103.145,103.145,103.085,103.105,653100000.0
2008-07-18 08:00:00,103.11,103.125,103.055,103.09,474600000.0
2008-07-18 08:05:00,103.09,103.11,103.005,103.085,829600000.0
2008-07-18 08:10:00,103.085,103.11,103.075,103.09,493800000.0
2008-07-18 08:15:00,103.095,103.19,103.095,103.13,620400000.0
2008-07-18 08:20:00,103.13,103.17,103.12,103.155,529700000.0
2008-07-18 08:25:00,103.155,103.21,103.15,103.155,753700000.0
2008-07-18 08:30:00,103.155,103.175,103.135,103.17,1099600000.0
2008-07-18 08:35:00,103.17,103.2,103.125,103.2,1572400000.0
2008-07-18 08:40:00,103.2,103.2,103.05,103.05,1385800000.0
2008-07-18 08:45:00,103.045,103.12,103.04,103.09,757000000.0
2008-07-18 08:50:00,103.09,103.11,103.05,103.08,1278500000.0
2008-07-18 08:55:00,103.08,103.23,103.08,103.2,1733600000.0
2008-07-18 09:00:00,103.2,103.24,103.15,103.22,1493200000.0
2008-07-18 09:05:00,103.22,103.25,103.115,103.14,2262200000.0
2008-07-18 09:10:00,103.13,103.22,103.12,103.2,1671500000.0
2008-07-18 09:15:00,103.2,103.21,103.14,103.15,1627200000.0
2008-07-18 09:20:00,103.15,103.19,103.15,103.185,528800000.0
2008-07-18 09:25:00,103.185,103.315,103.18,103.305,805200000.0
2008-07-18 09:30:00,103.305,103.315,103.28,103.29,661000000.0
2008-07-18 09:35:00,103.29,103.3,103.26,103.26,1017100000.0
2008-07-18 09:40:00,103.26,103.28,103.23,103.23,1497900000.0
2008-07-18 09:45:00,103.24,103.28,103.23,103.275,2252800021.0
2008-07-18 09:50:00,103.27,103.3,103.27,103.3,1006000000.0
2008-07-18 09:55:00,103.3,103.3,103.23,103.26,2236000025.0
2008-07-18 10:00:00,103.25,103.31,103.235,103.3,1641200006.0
2008-07-18 10:05:00,103.3,103.4,103.3,103.39,1438300000.0
2008-07-18 10:10:00,103.39,103.41,103.33,103.33,1149600000.0
2008-07-18 10:15:00,103.33,103.39,103.31,103.32,1282900000.0
2008-07-18 10:20:00,103.32,103.32,103.24,103.28,943500000.0
2008-07-18 10:25:00,103.28,103.33,103.28,103.32,1278900000.0
2008-07-18 10:30:00,103.32,103.36,103.29,103.35,2252000000.0
2008-07-18 10:35:00,103.35,103.415,103.325,103.36,1500900000.0
2008-07-18 10:40:00,103.36,103.47,103.35,103.44,1475900000.0
2008-07-18 10:45:00,103.44,103.47,103.42,103.44,1089200000.0
2008-07-18 10:50:00,103.45,103.46,103.42,103.42,1379400000.0
2008-07-18 10:55:00,103.42,103.44,103.4,103.42,1000100000.0
2008-07-18 11:00:00,103.42,103.45,103.345,103.38,1480300000.0
2008-07-18 11:05:00,103.38,103.42,103.37,103.395,1493900000.0
2008-07-18 11:10:00,103.4,103.44,103.32,103.34,1330500000.0
2008-07-18 11:15:00,103.34,103.44,103.34,103.42,1615700000.0
2008-07-18 11:20:00,103.42,103.45,103.39,103.41,1373400000.0
2008-07-18 11:25:00,103.41,103.455,103.37,103.43,1339700000.0
2008-07-18 11:30:00,103.43,103.43,103.37,103.38,1367200000.0
2008-07-18 11:35:00,103.385,103.43,103.38,103.41,931900000.0
2008-07-18 11:40:00,103.41,103.43,103.4,103.41,520100000.0
2008-07-18 11:45:00,103.405,103.44,103.4,103.43,593900000.0
2008-07-18 11:50:00,103.425,103.435,103.39,103.42,1127300000.0
2008-07-18 11:55:00,103.41,103.41,103.37,103.38,856200000.0
2008-07-18 12:00:00,103.38,103.45,103.38,103.43,1457900000.0
2008-07-18 12:05:00,103.43,103.45,103.385,103.39,628600000.0
2008-07-18 12:10:00,103.39,103.42,103.39,103.42,685300000.0
2008-07-18 12:15:00,103.42,103.51,103.42,103.48,1285000000.0
2008-07-18 12:20:00,103.48,103.56,103.48,103.53,1089700000.0
2008-07-18 12:25:00,103.52,103.54,103.43,103.48,1077600000.0
2008-07-18 12:30:00,103.47,103.785,103.47,103.76,1549500001.0
2008-07-18 12:35:00,103.765,103.77,103.68,103.68,1935500000.0
2008-07-18 12:40:00,103.68,103.74,103.625,103.68,2197100000.0
2008-07-18 12:45:00,103.69,103.73,103.645,103.65,1901700000.0
2008-07-18 12:50:00,103.65,103.74,103.64,103.68,1834200000.0
2008-07-18 12:55:00,103.68,103.76,103.64,103.7,1843700000.0
2008-07-18 13:00:00,103.7,103.72,103.625,103.65,1789600000.0
2008-07-18 13:05:00,103.65,103.67,103.56,103.62,867700000.0
2008-07-18 13:10:00,103.62,103.67,103.6,103.61,896200000.0
2008-07-18 13:15:00,103.61,103.64,103.55,103.63,1378600000.0
2008-07-18 13:20:00,103.625,103.63,103.59,103.62,1098300000.0
2008-07-18 13:25:00,103.62,103.71,103.61,103.68,1780600000.0
2008-07-18 13:30:00,103.68,103.74,103.665,103.71,1610000000.0
2008-07-18 13:35:00,103.71,103.74,103.62,103.66,1773900000.0
2008-07-18 13:40:00,103.66,103.67,103.63,103.64,1903900000.0
2008-07-18 13:45:00,103.64,103.7,103.62,103.68,1983200000.0
2008-07-18 13:50:00,103.69,103.75,103.69,103.74,1481200000.0
2008-07-18 13:55:00,103.74,103.755,103.69,103.74,1059800000.0
2008-07-18 14:00:00,103.73,103.77,103.71,103.71,1629200000.0
2008-07-18 14:05:00,103.71,103.78,103.71,103.77,1465500000.0
2008-07-18 14:10:00,103.77,103.79,103.72,103.77,1207000000.0
2008-07-18 14:15:00,103.77,103.78,103.7,103.71,1763400000.0
2008-07-18 14:20:00,103.72,103.81,103.71,103.73,1721600000.0
2008-07-18 14:25:00,103.73,103.745,103.69,103.73,1352300000.0
2008-07-18 14:30:00,103.73,103.8,103.72,103.76,1235200000.0
2008-07-18 14:35:00,103.76,103.8,103.74,103.775,933700000.0
2008-07-18 14:40:00,103.78,103.86,103.745,103.81,1870500001.0
2008-07-18 14:45:00,103.81,103.83,103.625,103.625,1606800000.0
2008-07-18 14:50:00,103.63,103.79,103.625,103.76,1837600000.0
2008-07-18 14:55:00,103.76,103.84,103.76,103.825,1201200000.0
2008-07-18 15:00:00,103.825,103.85,103.78,103.83,1349500000.0
2008-07-18 15:05:00,103.82,103.84,103.73,103.74,1238900000.0
2008-07-18 15:10:00,103.74,103.8,103.73,103.73,1623900000.0
2008-07-18 15:15:00,103.73,103.76,103.71,103.74,377600000.0
2008-07-18 15:20:00,103.74,103.77,103.685,103.72,1207700000.0
2008-07-18 15:25:00,103.71,103.82,103.7,103.8,1677100000.0
2008-07-18 15:30:00,103.8,103.81,103.625,103.675,2093300000.0
2008-07-18 15:35:00,103.675,103.7,103.63,103.645,1602600000.0
2008-07-18 15:40:00,103.64,103.67,103.615,103.67,1707300000.0
2008-07-18 15:45:00,103.67,103.75,103.64,103.73,2462400000.0
2008-07-18 15:50:00,103.73,103.73,103.62,103.62,2456000000.0
2008-07-18 15:55:00,103.62,103.66,103.595,103.635,2185500000.0
2008-07-18 16:00:00,103.635,103.66,103.61,103.64,1620200000.0
2008-07-18 16:05:00,103.64,103.79,103.63,103.78,1751800000.0
2008-07-18 16:10:00,103.78,103.79,103.67,103.69,2881900000.0
2008-07-18 16:15:00,103.69,103.72,103.635,103.675,1978800000.0
2008-07-18 16:20:00,103.675,103.69,103.59,103.63,1894500000.0
2008-07-18 16:25:00,103.635,103.67,103.615,103.67,1727900000.0
2008-07-18 16:30:00,103.67,103.685,103.605,103.63,2034500000.0
2008-07-18 16:35:00,103.635,103.65,103.59,103.605,2017000000.0
2008-07-18 16:40:00,103.605,103.68,103.585,103.68,1436400000.0
2008-07-18 16:45:00,103.68,103.7,103.625,103.7,2076300000.0
2008-07-18 16:50:00,103.695,103.71,103.59,103.6,2082700000.0
2008-07-18 16:55:00,103.6,103.715,103.58,103.71,1839300000.0
2008-07-18 17:00:00,103.71,103.75,103.65,103.66,1910500000.0
2008-07-18 17:05:00,103.66,103.68,103.605,103.67,1581400000.0
2008-07-18 17:10:00,103.67,103.71,103.665,103.69,1779700000.0
2008-07-18 17:15:00,103.69,103.755,103.675,103.745,1799100000.0
2008-07-18 17:20:00,103.745,103.775,103.7,103.715,1716300000.0
2008-07-18 17:25:00,103.715,103.805,103.705,103.775,967400000.0
2008-07-18 17:30:00,103.775,103.815,103.76,103.78,975200000.0
2008-07-18 17:35:00,103.785,103.83,103.77,103.8,1513300000.0
2008-07-18 17:40:00,103.8,103.85,103.8,103.84,1298100000.0
2008-07-18 17:45:00,103.83,103.84,103.8,103.81,871700000.0
2008-07-18 17:50:00,103.81,103.84,103.79,103.79,1342500000.0
2008-07-18 17:55:00,103.79,103.82,103.745,103.81,1457100000.0
2008-07-18 18:00:00,103.81,103.81,103.76,103.77,1320700000.0
2008-07-18 18:05:00,103.77,103.82,103.75,103.78,1027100000.0
2008-07-18 18:10:00,103.78,103.8,103.75,103.75,1522700000.0
2008-07-18 18:15:00,103.75,103.8,103.74,103.76,1311400000.0
2008-07-18 18:20:00,103.76,103.8,103.76,103.77,885300000.0
2008-07-18 18:25:00,103.77,103.8,103.76,103.79,847100000.0
2008-07-18 18:30:00,103.79,103.8,103.74,103.75,1040200000.0
2008-07-18 18:35:00,103.75,103.8,103.74,103.79,697000000.0
2008-07-18 18:40:00,103.79,103.8,103.76,103.79,639500000.0
2008-07-18 18:45:00,103.79,103.8,103.74,103.75,792400000.0
2008-07-18 18:50:00,103.75,103.77,103.73,103.77,766500000.0
2008-07-18 18:55:00,103.77,103.78,103.71,103.71,838900000.0
2008-07-18 19:00:00,103.71,103.78,103.63,103.72,1926000001.0
2008-07-18 19:05:00,103.72,103.72,103.63,103.63,715300000.0
2008-07-18 19:10:00,103.63,103.645,103.565,103.63,977400000.0
2008-07-18 19:15:00,103.63,103.69,103.62,103.67,1188300000.0
2008-07-18 19:20:00,103.67,103.7,103.66,103.67,712800000.0
2008-07-18 19:25:00,103.67,103.74,103.66,103.73,774200000.0
2008-07-18 19:30:00,103.73,103.78,103.675,103.76,929100000.0
2008-07-18 19:35:00,103.76,103.76,103.71,103.71,669700000.0
2008-07-18 19:40:00,103.72,103.78,103.71,103.76,923600000.0
2008-07-18 19:45:00,103.76,103.78,103.74,103.77,793000000.0
2008-07-18 19:50:00,103.77,103.79,103.75,103.77,910200000.0
2008-07-18 19:55:00,103.77,103.8,103.76,103.79,560700000.0
2008-07-18 20:00:00,103.79,103.8,103.74,103.78,988600000.0
2008-07-18 20:05:00,103.78,103.79,103.75,103.76,824500000.0
2008-07-18 20:10:00,103.76,103.81,103.76,103.78,1104200000.0
2008-07-18 20:15:00,103.77,103.79,103.75,103.78,793500000.0
2008-07-18 20:20:00,103.79,103.84,103.785,103.81,1022100000.0
2008-07-18 20:25:00,103.8,103.83,103.8,103.81,631400000.0
2008-07-18 20:30:00,103.815,103.82,103.79,103.81,737200000.0
2008-07-18 20:35:00,103.81,103.81,103.77,103.79,378000000.0
2008-07-18 20:40:00,103.79,103.81,103.76,103.77,707100000.0
2008-07-18 20:45:00,103.77,103.79,103.725,103.73,870500000.0
2008-07-18 20:50:00,103.74,103.76,103.69,103.71,1127600000.0
2008-07-18 20:55:00,103.71,103.74,103.68,103.73,1189700000.0
2008-07-18 21:00:00,103.74,103.75,103.71,103.73,863400000.0
2008-07-18 21:05:00,103.73,103.75,103.71,103.74,1274200000.0
2008-07-18 21:10:00,103.74,103.78,103.73,103.76,918500000.0
2008-07-18 21:15:00,103.76,103.77,103.75,103.76,462200000.0
2008-07-18 21:20:00,103.76,103.78,103.73,103.73,978200000.0
2008-07-18 21:25:00,103.73,103.78,103.73,103.77,661500000.0
2008-07-18 21:30:00,103.77,103.82,103.76,103.82,1138700000.0
2008-07-18 21:35:00,103.82,103.82,103.77,103.78,651500000.0
2008-07-18 21:40:00,103.78,103.8,103.78,103.8,969600000.0
2008-07-18 21:45:00,103.8,103.8,103.78,103.79,555500000.0
2008-07-18 21:50:00,103.79,103.795,103.729,103.785,514000000.0
2008-07-18 21:55:00,103.79,103.79,103.74,103.75,688100000.0
2008-07-18 22:00:00,103.75,103.78,103.74,103.76,536200000.0
2008-07-18 22:05:00,103.76,103.77,103.755,103.76,384600000.0
2008-07-18 22:10:00,103.76,103.77,103.74,103.75,774300000.0
2008-07-18 22:15:00,103.75,103.77,103.74,103.76,567500000.0
2008-07-18 22:20:00,103.76,103.795,103.76,103.78,599300000.0
2008-07-18 22:25:00,103.78,103.78,103.75,103.76,408200000.0
2008-07-18 22:30:00,103.76,103.765,103.735,103.74,313700000.0
2008-07-18 22:35:00,103.745,103.765,103.71,103.71,422300000.0
2008-07-18 22:40:00,103.71,103.75,103.685,103.685,608900000.0
2008-07-18 22:45:00,103.69,103.79,103.685,103.79,496300000.0
2008-07-18 22:50:00,103.785,103.79,103.755,103.76,220200000.0
2008-07-18 22:55:00,103.76,103.77,103.7,103.7,355700000.0
2008-07-20 23:00:00,103.95,103.95,103.87,103.87,442800000.0
2008-07-20 23:05:00,103.88,103.9,103.84,103.9,228700000.0
2008-07-20 23:10:00,103.91,103.93,103.875,103.9,52800000.0
2008-07-20 23:15:00,103.9,103.93,103.85,103.855,73000000.0
2008-07-20 23:20:00,103.865,103.905,103.865,103.905,26900000.0
2008-07-20 23:25:00,103.895,103.91,103.89,103.9,27200000.0
2008-07-20 23:30:00,103.9,103.945,103.9,103.913,110799999.0
2008-07-20 23:35:00,103.95,104.01,103.95,103.965,61400000.0
2008-07-20 23:40:00,103.97,103.985,103.945,103.945,22000000.0
2008-07-20 23:45:00,103.95,103.975,103.935,103.935,33500000.0
2008-07-20 23:50:00,103.95,103.95,103.883,103.915,165800000.0
2008-07-20 23:55:00,103.92,103.945,103.92,103.94,23300000.0
2008-07-21 00:00:00,103.94,103.94,103.857,103.88,173900000.0
2008-07-21 00:05:00,103.895,103.9,103.835,103.835,25000000.0
2008-07-21 00:10:00,103.83,103.84,103.82,103.825,58200000.0
2008-07-21 00:15:00,103.82,103.82,103.8,103.8,52400000.0
2008-07-21 00:20:00,103.8,103.83,103.8,103.8,121500000.0
2008-07-21 00:25:00,103.8,103.82,103.79,103.82,80800000.0
2008-07-21 00:30:00,103.815,103.835,103.81,103.825,66400000.0
2008-07-21 00:35:00,103.82,103.845,103.805,103.805,64000000.0
2008-07-21 00:40:00,103.815,103.855,103.81,103.815,28900000.0
2008-07-21 00:45:00,103.825,103.825,103.795,103.805,18400000.0
2008-07-21 00:50:00,103.795,103.815,103.795,103.8,37100000.0
2008-07-21 00:55:00,103.815,103.815,103.775,103.785,17000000.0
2008-07-21 01:00:00,103.785,103.825,103.78,103.815,62300000.0
2008-07-21 01:05:00,103.82,103.86,103.805,103.84,75500000.0
2008-07-21 01:10:00,103.845,103.905,103.83,103.89,115100000.0
2008-07-21 01:15:00,103.89,103.915,103.89,103.915,94800000.0
2008-07-21 01:20:00,103.91,103.965,103.905,103.96,121200000.0
2008-07-21 01:25:00,103.955,103.99,103.955,103.975,155600000.0
2008-07-21 01:30:00,103.97,103.985,103.945,103.955,122900000.0
2008-07-21 01:35:00,103.95,103.955,103.92,103.92,81600000.0
2008-07-21 01:40:00,103.935,103.94,103.925,103.925,61400000.0
2008-07-21 01:45:00,103.925,103.945,103.915,103.935,146000000.0
2008-07-21 01:50:00,103.94,103.965,103.935,103.955,247600000.0
2008-07-21 01:55:00,103.96,104.0,103.96,103.965,185900000.0
2008-07-21 02:00:00,103.965,104.02,103.96,103.995,244800000.0
2008-07-21 02:05:00,103.99,103.99,103.94,103.945,158800000.0
2008-07-21 02:10:00,103.945,103.95,103.915,103.925,93000000.0
2008-07-21 02:15:00,103.925,103.94,103.91,103.925,72100000.0
2008-07-21 02:20:00,103.925,103.95,103.9,103.95,93500000.0
2008-07-21 02:25:00,103.96,103.96,103.935,103.935,148800000.0
2008-07-21 02:30:00,103.935,103.935,103.895,103.91,290300000.0
2008-07-21 02:35:00,103.91,103.91,103.875,103.89,314400000.0
2008-07-21 02:40:00,103.895,103.945,103.885,103.905,428300000.0
2008-07-21 02:45:00,103.905,103.975,103.905,103.965,266100000.0
2008-07-21 02:50:00,103.965,103.985,103.95,103.975,399300000.0
2008-07-21 02:55:00,103.98,103.98,103.925,103.935,541400000.0
2008-07-21 03:00:00,103.935,104.02,103.905,103.995,307600000.0
2008-07-21 03:05:00,104.0,104.095,103.94,104.095,921200000.0
2008-07-21 03:10:00,104.095,104.1,104.045,104.055,781500000.0
2008-07-21 03:15:00,104.055,104.07,104.045,104.06,328200000.0
2008-07-21 03:20:00,104.06,104.09,104.05,104.09,411900000.0
2008-07-21 03:25:00,104.09,104.1,104.04,104.055,492000000.0
2008-07-21 03:30:00,104.055,104.055,103.85,103.865,907700001.0
2008-07-21 03:35:00,103.87,103.93,103.87,103.93,468100000.0
2008-07-21 03:40:00,103.93,103.985,103.92,103.985,206300000.0
2008-07-21 03:45:00,103.985,104.07,103.985,104.07,480500000.0
2008-07-21 03:50:00,104.07,104.08,104.01,104.06,395000000.0
2008-07-21 03:55:00,104.06,104.06,104.03,104.05,213500000.0
2008-07-21 04:00:00,104.05,104.14,104.045,104.12,448200000.0
2008-07-21 04:05:00,104.12,104.15,104.1,104.125,442100000.0
2008-07-21 04:10:00,104.13,104.13,104.05,104.075,298900000.0
2008-07-21 04:15:00,104.075,104.085,104.055,104.07,202500000.0
2008-07-21 04:20:00,104.07,104.08,104.005,104.02,375400000.0
2008-07-21 04:25:00,104.02,104.02,104.0,104.01,250900000.0
2008-07-21 04:30:00,104.015,104.05,104.01,104.01,142600000.0
2008-07-21 04:35:00,104.01,104.02,104.0,104.015,171800000.0
2008-07-21 04:40:00,104.01,104.065,104.0,104.055,289000000.0
2008-07-21 04:45:00,104.06,104.095,104.055,104.095,155500000.0
2008-07-21 04:50:00,104.095,104.11,104.07,104.075,182000000.0
2008-07-21 04:55:00,104.07,104.095,104.06,104.095,178300000.0
2008-07-21 05:00:00,104.095,104.1,104.07,104.075,177500000.0
2008-07-21 05:05:00,104.075,104.095,104.055,104.055,139000000.0
2008-07-21 05:10:00,104.055,104.065,104.05,104.065,95600000.0
2008-07-21 05:15:00,104.06,104.079,104.028,104.045,181200000.0
2008-07-21 05:20:00,104.045,104.115,104.04,104.105,141000000.0
2008-07-21 05:25:00,104.105,104.145,104.095,104.145,115500000.0
2008-07-21 05:30:00,104.14,104.165,104.12,104.125,172500000.0
2008-07-21 05:35:00,104.125,104.13,104.115,104.12,93000000.0
2008-07-21 05:40:00,104.12,104.13,104.095,104.1,161400000.0
2008-07-21 05:45:00,104.105,104.105,104.075,104.095,111900000.0
2008-07-21 05:50:00,104.095,104.1,104.07,104.08,83400000.0
2008-07-21 05:55:00,104.085,104.11,104.085,104.09,101000000.0
2008-07-21 06:00:00,104.1,104.1,104.045,104.055,81300000.0
2008-07-21 06:05:00,104.05,104.075,104.045,104.05,114600000.0
2008-07-21 06:10:00,104.05,104.08,104.045,104.08,55400000.0
2008-07-21 06:15:00,104.08,104.09,104.065,104.08,85100000.0
2008-07-21 06:20:00,104.085,104.18,104.085,104.16,237100000.0
2008-07-21 06:25:00,104.16,104.19,104.15,104.17,385700000.0
2008-07-21 06:30:00,104.175,104.2,104.155,104.19,249100000.0
2008-07-21 06:35:00,104.19,104.19,104.165,104.175,135500000.0
2008-07-21 06:40:00,104.18,104.2,104.165,104.2,187600000.0
2008-07-21 06:45:00,104.205,104.21,104.17,104.185,169900000.0
2008-07-21 06:50:00,104.185,104.21,104.18,104.21,307900000.0
2008-07-21 06:55:00,104.21,104.22,104.19,104.2,102300000.0
2008-07-21 07:00:00,104.2,104.2,104.165,104.18,123700000.0
2008-07-21 07:05:00,104.18,104.21,104.18,104.21,142300000.0
2008-07-21 07:10:00,104.21,104.22,104.19,104.21,229700000.0
2008-07-21 07:15:00,104.21,104.21,104.185,104.185,185100000.0
2008-07-21 07:20:00,104.185,104.2,104.14,104.155,179700000.0
2008-07-21 07:25:00,104.16,104.22,104.15,104.19,286000000.0
2008-07-21 07:30:00,104.19,104.19,104.15,104.15,168300000.0
2008-07-21 07:35:00,104.15,104.17,104.14,104.16,145800000.0
2008-07-21 07:40:00,104.15,104.165,104.125,104.14,264500000.0
2008-07-21 07:45:00,104.14,104.165,104.12,104.12,369200000.0
2008-07-21 07:50:00,104.12,104.13,104.09,104.105,552900000.0
2008-07-21 07:55:00,104.105,104.16,104.1,104.15,255400000.0
2008-07-21 08:00:00,104.15,104.175,104.095,104.15,367900000.0
2008-07-21 08:05:00,104.145,104.215,104.11,104.18,514900000.0
2008-07-21 08:10:00,104.18,104.22,104.15,104.21,549000000.0
2008-07-21 08:15:00,104.21,104.28,104.2,104.25,581800000.0
2008-07-21 08:20:00,104.25,104.26,104.18,104.225,632400000.0
2008-07-21 08:25:00,104.22,104.235,104.165,104.17,396300000.0
2008-07-21 08:30:00,104.17,104.19,104.12,104.18,438700000.0
2008-07-21 08:35:00,104.18,104.18,104.13,104.13,542200000.0
2008-07-21 08:40:00,104.135,104.15,104.1,104.135,1046200000.0
2008-07-21 08:45:00,104.13,104.165,104.12,104.15,633200000.0
2008-07-21 08:50:00,104.155,104.2,104.145,104.185,1092300000.0
2008-07-21 08:55:00,104.17,104.185,104.12,104.14,1035400000.0
2008-07-21 09:00:00,104.14,104.185,104.105,104.115,1147700000.0
2008-07-21 09:05:00,104.115,104.14,104.06,104.075,1053500000.0
2008-07-21 09:10:00,104.075,104.1,104.045,104.09,1185800000.0
2008-07-21 09:15:00,104.08,104.08,104.02,104.02,755300000.0
2008-07-21 09:20:00,104.02,104.025,103.92,103.97,1071800000.0
2008-07-21 09:25:00,103.98,104.02,103.96,104.005,904300000.0
2008-07-21 09:30:00,104.005,104.02,103.95,103.975,408300000.0
2008-07-21 09:35:00,103.97,104.035,103.97,104.035,606100000.0
2008-07-21 09:40:00,104.04,104.05,104.0,104.03,263100000.0
2008-07-21 09:45:00,104.035,104.08,104.0,104.005,451300000.0
2008-07-21 09:50:00,104.0,104.03,103.985,104.01,776700000.0
2008-07-21 09:55:00,104.01,104.025,103.955,104.025,1030800000.0
2008-07-21 10:00:00,104.015,104.02,103.87,103.87,669000000.0
2008-07-21 10:05:00,103.87,103.905,103.855,103.89,507000000.0
2008-07-21 10:10:00,103.89,103.92,103.84,103.86,397500000.0
2008-07-21 10:15:00,103.86,103.86,103.775,103.78,623100000.0
2008-07-21 10:20:00,103.78,103.865,103.78,103.845,664000000.0
2008-07-21 10:25:00,103.845,103.945,103.84,103.925,560000000.0
2008-07-21 10:30:00,103.93,103.955,103.87,103.87,669400000.0
2008-07-21 10:35:00,103.87,103.94,103.865,103.91,726800000.0
2008-07-21 10:40:00,103.91,104.02,103.905,104.0,559900000.0
2008-07-21 10:45:00,104.0,104.0,103.955,103.995,484900000.0
2008-07-21 10:50:00,103.995,104.0,103.96,103.96,556400000.0
2008-07-21 10:55:00,103.96,104.0,103.93,103.98,402300000.0
2008-07-21 11:00:00,103.98,104.02,103.98,104.01,511300000.0
2008-07-21 11:05:00,104.01,104.12,104.01,104.06,691200000.0
2008-07-21 11:10:00,104.06,104.1,104.03,104.065,627600000.0
2008-07-21 11:15:00,104.065,104.1,104.04,104.08,829600000.0
2008-07-21 11:20:00,104.08,104.15,104.08,104.085,786100000.0
2008-07-21 11:25:00,104.09,104.12,104.065,104.07,294800000.0
2008-07-21 11:30:00,104.07,104.1,104.045,104.06,236700000.0
2008-07-21 11:35:00,104.06,104.09,104.025,104.08,248300000.0
2008-07-21 11:40:00,104.08,104.1,104.04,104.08,344900000.0
2008-07-21 11:45:00,104.08,104.09,104.01,104.01,264400000.0
2008-07-21 11:50:00,104.01,104.06,104.01,104.06,954700000.0
2008-07-21 11:55:00,104.06,104.08,104.025,104.07,642700000.0
2008-07-21 12:00:00,104.06,104.09,104.06,104.09,515900000.0
2008-07-21 12:05:00,104.09,104.12,104.045,104.09,465900000.0
2008-07-21 12:10:00,104.085,104.1,104.04,104.09,435000000.0
2008-07-21 12:15:00,104.085,104.09,104.045,104.08,794800000.0
2008-07-21 12:20:00,104.075,104.19,104.065,104.13,706400000.0
2008-07-21 12:25:00,104.13,104.15,104.09,104.1,531600000.0
2008-07-21 12:30:00,104.1,104.17,104.09,104.145,930600000.0
2008-07-21 12:35:00,104.145,104.19,104.135,104.18,812200000.0
2008-07-21 12:40:00,104.18,104.18,104.14,104.15,288400000.0
2008-07-21 12:45:00,104.15,104.2,104.15,104.2,197500000.0
2008-07-21 12:50:00,104.2,104.21,104.156,104.185,300000000.0
2008-07-21 12:55:00,104.18,104.22,104.17,104.2,717200000.0
2008-07-21 13:00:00,104.205,104.4,104.2,104.35,1294800000.0
2008-07-21 13:05:00,104.35,104.4,104.3,104.32,1684600000.0
2008-07-21 13:10:00,104.32,104.45,104.31,104.44,1127800000.0
2008-07-21 13:15:00,104.44,104.47,104.39,104.4,983400000.0
2008-07-21 13:20:00,104.4,104.42,104.36,104.36,625200000.0
2008-07-21 13:25:00,104.365,104.42,104.325,104.38,493500000.0
2008-07-21 13:30:00,104.37,104.4,104.345,104.37,884700000.0
2008-07-21 13:35:00,104.37,104.38,104.32,104.32,572900000.0
2008-07-21 13:40:00,104.32,104.34,104.3,104.33,681800000.0
2008-07-21 13:45:00,104.33,104.39,104.285,104.38,614900000.0
2008-07-21 13:50:00,104.38,104.38,104.25,104.26,1076000000.0
2008-07-21 13:55:00,104.26,104.285,104.24,104.28,698900000.0
2008-07-21 14:00:00,104.28,104.3,104.26,104.29,366800000.0
2008-07-21 14:05:00,104.28,104.31,104.24,104.26,454000000.0
2008-07-21 14:10:00,104.255,104.34,104.255,104.32,676600000.0
2008-07-21 14:15:00,104.33,104.355,104.28,104.345,471700000.0
2008-07-21 14:20:00,104.35,104.43,104.325,104.41,508600000.0
2008-07-21 14:25:00,104.4,104.41,104.33,104.36,529100001.0
2008-07-21 14:30:00,104.36,104.37,104.29,104.295,958700000.0
2008-07-21 14:35:00,104.295,104.325,104.295,104.315,260300000.0
2008-07-21 14:40:00,104.32,104.36,104.31,104.31,238900000.0
2008-07-21 14:45:00,104.31,104.4,104.31,104.37,467900000.0
2008-07-21 14:50:00,104.37,104.41,104.365,104.39,527200000.0
2008-07-21 14:55:00,104.39,104.43,104.375,104.38,772900000.0
2008-07-21 15:00:00,104.385,104.4,104.32,104.33,591500000.0
2008-07-21 15:05:00,104.335,104.36,104.3,104.325,720100000.0
2008-07-21 15:10:00,104.325,104.33,104.25,104.29,619300000.0
2008-07-21 15:15:00,104.29,104.32,104.275,104.275,321100000.0
2008-07-21 15:20:00,104.275,104.385,104.275,104.37,327800000.0
2008-07-21 15:25:00,104.375,104.39,104.32,104.375,626300000.0
2008-07-21 15:30:00,104.375,104.41,104.28,104.28,969100000.0
2008-07-21 15:35:00,104.28,104.38,104.28,104.37,776000000.0
2008-07-21 15:40:00,104.37,104.39,104.32,104.36,557600000.0
2008-07-21 15:45:00,104.37,104.38,104.33,104.34,407700000.0
2008-07-21 15:50:00,104.33,104.34,104.28,104.3,773000000.0
2008-07-21 15:55:00,104.31,104.36,104.28,104.33,544900000.0
2008-07-21 16:00:00,104.33,104.36,104.28,104.3,731000000.0
2008-07-21 16:05:00,104.3,104.32,104.26,104.29,670400000.0
2008-07-21 16:10:00,104.29,104.29,104.21,104.25,641900000.0
2008-07-21 16:15:00,104.25,104.3,104.23,104.25,530600000.0
2008-07-21 16:20:00,104.25,104.26,104.16,104.185,539900000.0
2008-07-21 16:25:00,104.18,104.2,104.15,104.16,424900000.0
2008-07-21 16:30:00,104.17,104.17,104.11,104.15,507600000.0
2008-07-21 16:35:00,104.15,104.17,104.1,104.17,463600000.0
2008-07-21 16:40:00,104.16,104.19,104.16,104.18,324900000.0
2008-07-21 16:45:00,104.19,104.21,104.13,104.13,612100000.0
2008-07-21 16:50:00,104.13,104.17,104.11,104.16,376600000.0
2008-07-21 16:55:00,104.17,104.19,104.13,104.14,441300000.0
2008-07-21 17:00:00,104.15,104.18,104.12,104.14,769500000.0
2008-07-21 17:05:00,104.15,104.23,104.13,104.2,826500000.0
2008-07-21 17:10:00,104.2,104.225,104.17,104.17,996100000.0
2008-07-21 17:15:00,104.17,104.205,104.15,104.2,593500000.0
2008-07-21 17:20:00,104.2,104.24,104.17,104.22,739600000.0
2008-07-21 17:25:00,104.22,104.23,104.15,104.17,772300000.0
2008-07-21 17:30:00,104.17,104.17,104.125,104.14,561800000.0
2008-07-21 17:35:00,104.14,104.17,104.125,104.145,659600000.0
2008-07-21 17:40:00,104.145,104.15,104.08,104.11,754600000.0
2008-07-21 17:45:00,104.11,104.14,104.09,104.1,609400000.0
2008-07-21 17:50:00,104.1,104.11,104.07,104.085,897400000.0
2008-07-21 17:55:00,104.08,104.09,104.04,104.05,1083500000.0
2008-07-21 18:00:00,104.05,104.08,104.035,104.06,847300000.0
2008-07-21 18:05:00,104.06,104.09,104.06,104.07,756000000.0
2008-07-21 18:10:00,104.07,104.11,103.975,103.98,1059000000.0
2008-07-21 18:15:00,103.97,104.075,103.965,104.07,983500000.0
2008-07-21 18:20:00,104.07,104.1,104.04,104.085,978200000.0
2008-07-21 18:25:00,104.09,104.1,104.08,104.08,757300000.0
2008-07-21 18:30:00,104.08,104.11,104.06,104.065,613800000.0
2008-07-21 18:35:00,104.065,104.075,104.055,104.07,466100000.0
2008-07-21 18:40:00,104.07,104.11,104.04,104.09,730100000.0
2008-07-21 18:45:00,104.09,104.1,104.08,104.09,525300000.0
2008-07-21 18:50:00,104.09,104.12,104.09,104.11,414000000.0
2008-07-21 18:55:00,104.11,104.14,104.07,104.11,645500000.0
2008-07-21 19:00:00,104.11,104.15,104.11,104.12,846100000.0
2008-07-21 19:05:00,104.12,104.14,104.115,104.13,281000000.0
2008-07-21 19:10:00,104.13,104.15,104.11,104.135,450300000.0
2008-07-21 19:15:00,104.14,104.19,104.125,104.18,813000000.0
2008-07-21 19:20:00,104.17,104.2,104.15,104.19,396300000.0
2008-07-21 19:25:00,104.19,104.21,104.18,104.19,633300000.0
2008-07-21 19:30:00,104.185,104.205,104.145,104.15,499400000.0
2008-07-21 19:35:00,104.145,104.2,104.135,104.19,294100000.0
2008-07-21 19:40:00,104.19,104.2,104.16,104.17,387900000.0
2008-07-21 19:45:00,104.17,104.18,104.125,104.14,238900000.0
2008-07-21 19:50:00,104.135,104.185,104.13,104.18,643500000.0
2008-07-21 19:55:00,104.18,104.22,104.17,104.215,418100000.0
2008-07-21 20:00:00,104.22,104.23,104.11,104.135,641900000.0
2008-07-21 20:05:00,104.14,104.16,104.12,104.12,773800000.0
2008-07-21 20:10:00,104.125,104.17,104.1,104.11,1036200000.0
2008-07-21 20:15:00,104.11,104.15,104.11,104.12,673500000.0
2008-07-21 20:20:00,104.12,104.13,104.09,104.1,778800000.0
2008-07-21 20:25:00,104.1,104.13,104.08,104.115,1050400000.0
2008-07-21 20:30:00,104.11,104.125,104.08,104.095,714600000.0
2008-07-21 20:35:00,104.1,104.13,104.06,104.1,734600000.0
2008-07-21 20:40:00,104.1,104.13,104.02,104.04,1000300000.0
2008-07-21 20:45:00,104.035,104.11,104.03,104.1,727400000.0
2008-07-21 20:50:00,104.1,104.125,104.05,104.12,772100000.0
2008-07-21 20:55:00,104.11,104.145,104.08,104.11,922900000.0
2008-07-21 21:00:00,104.11,104.15,104.09,104.13,452200000.0
2008-07-21 21:05:00,104.13,104.13,104.08,104.12,678000000.0
2008-07-21 21:10:00,104.11,104.12,104.01,104.02,687000000.0
2008-07-21 21:15:00,104.03,104.1,104.03,104.06,482200000.0
2008-07-21 21:20:00,104.055,104.15,104.02,104.13,800700000.0
2008-07-21 21:25:00,104.13,104.18,104.12,104.17,479200000.0
2008-07-21 21:30:00,104.17,104.2,104.15,104.15,510600000.0
2008-07-21 21:35:00,104.15,104.17,104.12,104.13,404000000.0
2008-07-21 21:40:00,104.135,104.2,104.135,104.18,802300000.0
2008-07-21 21:45:00,104.17,104.19,104.16,104.165,416900000.0
2008-07-21 21:50:00,104.17,104.19,104.16,104.16,223900000.0
2008-07-21 21:55:00,104.16,104.18,104.14,104.17,388300000.0
2008-07-21 22:00:00,104.17,104.2,104.16,104.2,273900000.0
2008-07-21 22:05:00,104.2,104.21,104.18,104.19,158000000.0
2008-07-21 22:10:00,104.19,104.22,104.15,104.15,624800000.0
2008-07-21 22:15:00,104.15,104.16,104.1,104.1,397100000.0
2008-07-21 22:20:00,104.1,104.11,104.02,104.09,381000000.0
2008-07-21 22:25:00,104.08,104.12,104.07,104.11,280700000.0
2008-07-21 22:30:00,104.11,104.13,103.95,104.03,728700000.0
2008-07-21 22:35:00,104.03,104.04,103.95,103.97,621700000.0
2008-07-21 22:40:00,103.97,103.99,103.92,103.93,511300000.0
2008-07-21 22:45:00,103.93,103.98,103.92,103.94,740100000.0
2008-07-21 22:50:00,103.94,103.97,103.93,103.93,564200000.0
2008-07-21 22:55:00,103.94,104.01,103.93,104.0,1079200000.0
2008-07-21 23:00:00,104.0,104.02,103.93,103.96,386500008.0
2008-07-21 23:05:00,103.96,103.98,103.93,103.97,88100000.0
2008-07-21 23:10:00,103.98,103.98,103.88,103.93,317400000.0
2008-07-21 23:15:00,103.93,103.99,103.83,103.96,932700000.0
2008-07-21 23:20:00,103.97,104.02,103.95,104.0,257200000.0
2008-07-21 23:25:00,104.0,104.03,103.97,104.02,358400000.0
2008-07-21 23:30:00,104.02,104.02,103.96,103.96,157500000.0
2008-07-21 23:35:00,103.96,103.99,103.94,103.98,360800000.0
2008-07-21 23:40:00,103.98,104.0,103.98,104.0,51700000.0
2008-07-21 23:45:00,104.0,104.01,103.97,103.99,161600000.0
2008-07-21 23:50:00,103.98,103.99,103.95,103.97,190800000.0
2008-07-21 23:55:00,103.97,103.98,103.94,103.94,248200000.0
2008-07-22 00:00:00,103.95,103.97,103.93,103.93,211200000.0
2008-07-22 00:05:00,103.93,103.96,103.93,103.95,147300000.0
2008-07-22 00:10:00,103.96,103.96,103.94,103.95,94400000.0
2008-07-22 00:15:00,103.95,103.95,103.867,103.905,220100000.0
2008-07-22 00:20:00,103.93,103.94,103.91,103.94,100100000.0
2008-07-22 00:25:00,103.93,103.96,103.93,103.94,163500000.0
2008-07-22 00:30:00,103.94,103.97,103.94,103.95,192400000.0
2008-07-22 00:35:00,103.95,104.0,103.95,103.97,319500000.0
2008-07-22 00:40:00,103.96,103.97,103.93,103.94,353000000.0
2008-07-22 00:45:00,103.94,103.97,103.94,103.97,102400000.0
2008-07-22 00:50:00,103.96,103.98,103.95,103.97,112600000.0
2008-07-22 00:55:00,103.97,104.01,103.97,104.01,238200000.0
2008-07-22 01:00:00,104.0,104.0,103.97,103.99,132500000.0
2008-07-22 01:05:00,103.99,104.02,103.99,104.0,202300000.0
2008-07-22 01:10:00,104.0,104.0,103.97,103.99,325000000.0
2008-07-22 01:15:00,103.99,104.07,103.98,104.06,914800000.0
2008-07-22 01:20:00,104.06,104.06,104.04,104.04,309100000.0
2008-07-22 01:25:00,104.04,104.06,104.025,104.04,218100000.0
2008-07-22 01:30:00,104.05,104.08,104.0,104.03,540500000.0
2008-07-22 01:35:00,104.03,104.09,104.03,104.05,409700000.0
2008-07-22 01:40:00,104.05,104.07,104.04,104.04,741300000.0
2008-07-22 01:45:00,104.04,104.06,103.97,103.99,1233400000.0
2008-07-22 01:50:00,103.99,104.04,103.99,104.0,1021100000.0
2008-07-22 01:55:00,104.0,104.02,103.97,104.0,892300000.0
2008-07-22 02:00:00,104.0,104.05,103.99,104.025,508300000.0
2008-07-22 02:05:00,104.03,104.06,104.01,104.06,450400000.0
2008-07-22 02:10:00,104.06,104.1,104.06,104.09,351300000.0
2008-07-22 02:15:00,104.09,104.09,104.05,104.05,416400000.0
2008-07-22 02:20:00,104.06,104.08,104.04,104.04,787299999.0
2008-07-22 02:25:00,104.04,104.07,104.03,104.06,1211500000.0
2008-07-22 02:30:00,104.06,104.07,104.04,104.05,428500000.0
2008-07-22 02:35:00,104.05,104.05,103.995,104.01,636300000.0
2008-07-22 02:40:00,104.01,104.03,104.01,104.02,339700000.0
2008-07-22 02:45:00,104.02,104.04,104.01,104.01,514199999.0
2008-07-22 02:50:00,104.01,104.02,103.89,103.89,934800000.0
2008-07-22 02:55:00,103.91,103.99,103.895,103.97,414400000.0
2008-07-22 03:00:00,103.97,103.97,103.94,103.94,266600000.0
2008-07-22 03:05:00,103.94,103.95,103.92,103.92,197800000.0
2008-07-22 03:10:00,103.92,103.92,103.86,103.86,315600000.0
2008-07-22 03:15:00,103.86,103.9,103.85,103.87,416800000.0
2008-07-22 03:20:00,103.87,103.89,103.82,103.83,548600000.0
2008-07-22 03:25:00,103.83,103.83,103.77,103.81,662100000.0
2008-07-22 03:30:00,103.81,103.85,103.81,103.84,987600000.0
2008-07-22 03:35:00,103.83,103.88,103.83,103.86,354100000.0
2008-07-22 03:40:00,103.86,103.87,103.82,103.84,333500000.0
2008-07-22 03:45:00,103.83,103.87,103.8,103.84,728500000.0
2008-07-22 03:50:00,103.84,103.84,103.78,103.78,305400000.0
2008-07-22 03:55:00,103.79,103.83,103.78,103.8,153400000.0
2008-07-22 04:00:00,103.8,103.8,103.77,103.77,253900000.0
2008-07-22 04:05:00,103.77,103.82,103.745,103.81,788700000.0
2008-07-22 04:10:00,103.81,103.85,103.8,103.83,306400000.0
2008-07-22 04:15:00,103.83,103.85,103.82,103.84,153500000.0
2008-07-22 04:20:00,103.84,103.85,103.82,103.83,112800000.0
2008-07-22 04:25:00,103.83,103.85,103.81,103.81,147300000.0
2008-07-22 04:30:00,103.8,103.85,103.8,103.84,329100000.0
2008-07-22 04:35:00,103.84,103.85,103.83,103.84,825300000.0
2008-07-22 04:40:00,103.84,103.85,103.82,103.84,311900000.0
2008-07-22 04:45:00,103.84,103.85,103.83,103.84,196300000.0
2008-07-22 04:50:00,103.84,103.87,103.83,103.86,168800000.0
2008-07-22 04:55:00,103.86,103.86,103.85,103.86,200300000.0
2008-07-22 05:00:00,103.86,103.86,103.84,103.845,206900000.0
2008-07-22 05:05:00,103.84,103.88,103.84,103.88,859700000.0
2008-07-22 05:10:00,103.88,103.88,103.85,103.855,1404400000.0
2008-07-22 05:15:00,103.855,103.9,103.855,103.87,662700000.0
2008-07-22 05:20:00,103.87,103.9,103.84,103.85,765200000.0
2008-07-22 05:25:00,103.84,103.88,103.83,103.85,1168000000.0
2008-07-22 05:30:00,103.84,103.87,103.84,103.85,259300000.0
2008-07-22 05:35:00,103.85,103.87,103.84,103.86,256800000.0
2008-07-22 05:40:00,103.86,103.87,103.85,103.85,258300000.0
2008-07-22 05:45:00,103.86,103.87,103.85,103.86,255600000.0
2008-07-22 05:50:00,103.86,103.88,103.85,103.87,478699999.0
2008-07-22 05:55:00,103.87,103.87,103.85,103.86,439200000.0
2008-07-22 06:00:00,103.86,103.89,103.85,103.89,332700000.0
2008-07-22 06:05:00,103.89,103.9,103.87,103.9,199400000.0
2008-07-22 06:10:00,103.9,103.91,103.89,103.9,442900000.0
2008-07-22 06:15:00,103.9,103.9,103.88,103.885,181300000.0
2008-07-22 06:20:00,103.89,103.9,103.875,103.88,45100000.0
2008-07-22 06:25:00,103.88,103.89,103.87,103.89,150000000.0
2008-07-22 06:30:00,103.88,103.92,103.87,103.91,420200000.0
2008-07-22 06:35:00,103.91,103.92,103.9,103.91,229100000.0
2008-07-22 06:40:00,103.91,103.91,103.85,103.85,468800000.0
2008-07-22 06:45:00,103.85,103.86,103.81,103.83,389900000.0
2008-07-22 06:50:00,103.83,103.85,103.8,103.83,406300000.0
2008-07-22 06:55:00,103.83,103.86,103.82,103.84,628300000.0
2008-07-22 07:00:00,103.84,103.87,103.83,103.87,464400000.0
2008-07-22 07:05:00,103.86,103.87,103.83,103.85,495099999.0
2008-07-22 07:10:00,103.86,103.9,103.85,103.86,602500000.0
2008-07-22 07:15:00,103.86,103.87,103.84,103.86,959499998.0
2008-07-22 07:20:00,103.86,103.88,103.86,103.87,692700000.0
2008-07-22 07:25:00,103.87,103.89,103.85,103.89,411700000.0
2008-07-22 07:30:00,103.89,103.9,103.88,103.89,735700000.0
2008-07-22 07:35:00,103.9,103.9,103.86,103.885,481200000.0
2008-07-22 07:40:00,103.89,103.9,103.88,103.89,425400000.0
2008-07-22 07:45:00,103.89,103.89,103.87,103.88,193400000.0
2008-07-22 07:50:00,103.88,103.92,103.87,103.88,599200000.0
2008-07-22 07:55:00,103.88,103.88,103.845,103.87,902100000.0
2008-07-22 08:00:00,103.87,103.92,103.86,103.9,1084600000.0
2008-07-22 08:05:00,103.9,103.92,103.87,103.91,624300000.0
2008-07-22 08:10:00,103.91,103.95,103.9,103.92,750400000.0
2008-07-22 08:15:00,103.925,103.96,103.87,103.89,1001100000.0
2008-07-22 08:20:00,103.89,103.93,103.85,103.915,651700000.0
2008-07-22 08:25:00,103.915,103.93,103.88,103.925,498900000.0
2008-07-22 08:30:00,103.925,103.95,103.915,103.94,304000000.0
2008-07-22 08:35:00,103.94,103.96,103.915,103.915,366800000.0
2008-07-22 08:40:00,103.915,103.96,103.905,103.93,308900000.0
2008-07-22 08:45:00,103.925,103.93,103.855,103.91,460500000.0
2008-07-22 08:50:00,103.91,103.92,103.88,103.91,549100000.0
2008-07-22 08:55:00,103.915,103.985,103.91,103.95,446100000.0
2008-07-22 09:00:00,103.95,103.97,103.93,103.965,481700000.0
2008-07-22 09:05:00,103.965,103.98,103.925,103.955,499200000.0
2008-07-22 09:10:00,103.955,103.99,103.935,103.99,403200000.0
2008-07-22 09:15:00,103.99,104.01,103.96,103.98,553400000.0
2008-07-22 09:20:00,103.98,104.03,103.965,104.03,564500000.0
2008-07-22 09:25:00,104.03,104.04,103.985,103.985,368800000.0
2008-07-22 09:30:00,103.995,104.015,103.97,104.0,384300000.0
2008-07-22 09:35:00,104.0,104.02,103.96,103.985,339700000.0
2008-07-22 09:40:00,103.99,103.995,103.95,103.955,289700000.0
2008-07-22 09:45:00,103.95,103.96,103.9,103.905,250100000.0
2008-07-22 09:50:00,103.9,103.92,103.885,103.91,326900000.0
2008-07-22 09:55:00,103.91,103.945,103.89,103.935,540600000.0
2008-07-22 10:00:00,103.93,103.965,103.925,103.935,222400000.0
2008-07-22 10:05:00,103.925,103.945,103.905,103.905,299000000.0
2008-07-22 10:10:00,103.915,103.98,103.89,103.98,461700000.0
2008-07-22 10:15:00,103.98,103.98,103.88,103.88,390200000.0
2008-07-22 10:20:00,103.88,103.915,103.88,103.915,269900000.0
2008-07-22 10:25:00,103.915,103.97,103.865,103.925,426500000.0
2008-07-22 10:30:00,103.925,103.945,103.905,103.945,435600000.0
2008-07-22 10:35:00,103.95,103.965,103.935,103.955,218900000.0
2008-07-22 10:40:00,103.95,104.015,103.92,104.01,277000000.0
2008-07-22 10:45:00,104.01,104.13,104.005,104.1,771300000.0
2008-07-22 10:50:00,104.1,104.11,104.065,104.11,346400000.0
2008-07-22 10:55:00,104.11,104.11,104.02,104.03,271000000.0
2008-07-22 11:00:00,104.03,104.07,103.99,103.99,386100000.0
2008-07-22 11:05:00,104.0,104.0,103.88,103.92,733500000.0
2008-07-22 11:10:00,103.92,103.98,103.905,103.955,498200000.0
2008-07-22 11:15:00,103.955,104.04,103.93,104.04,1028600000.0
2008-07-22 11:20:00,104.04,104.09,103.98,103.99,1104200000.0
2008-07-22 11:25:00,103.99,104.005,103.925,103.975,763900000.0
2008-07-22 11:30:00,103.97,104.015,103.955,103.97,412200000.0
2008-07-22 11:35:00,103.97,103.98,103.95,103.95,533600000.0
2008-07-22 11:40:00,103.95,103.97,103.94,103.96,248000000.0
2008-07-22 11:45:00,103.955,103.98,103.905,103.905,282800000.0
2008-07-22 11:50:00,103.905,104.01,103.88,104.0,429400000.0
2008-07-22 11:55:00,104.0,104.0,103.95,103.95,227100000.0
2008-07-22 12:00:00,103.95,104.01,103.95,104.005,620100000.0
2008-07-22 12:05:00,104.015,104.035,103.99,104.01,329900000.0
2008-07-22 12:10:00,104.01,104.08,104.01,104.02,539800000.0
2008-07-22 12:15:00,104.02,104.03,104.0,104.02,322900000.0
2008-07-22 12:20:00,104.02,104.02,103.98,103.995,335500000.0
2008-07-22 12:25:00,103.995,104.0,103.98,103.99,113000000.0
2008-07-22 12:30:00,103.99,104.01,103.98,104.0,143100000.0
2008-07-22 12:35:00,104.0,104.03,103.99,104.01,194900000.0
2008-07-22 12:40:00,104.01,104.04,103.965,103.99,306800000.0
2008-07-22 12:45:00,103.99,103.99,103.955,103.98,191200000.0
2008-07-22 12:50:00,103.98,104.01,103.945,104.01,376200000.0
2008-07-22 12:55:00,104.01,104.1,104.01,104.065,397700000.0
2008-07-22 13:00:00,104.06,104.095,103.855,103.925,869799999.0
2008-07-22 13:05:00,103.925,104.0,103.87,103.89,684000000.0
2008-07-22 13:10:00,103.89,103.89,103.805,103.865,993700000.0
2008-07-22 13:15:00,103.865,103.95,103.845,103.86,684000000.0
2008-07-22 13:20:00,103.86,103.95,103.84,103.95,965000000.0
2008-07-22 13:25:00,103.95,103.97,103.91,103.94,524400000.0
2008-07-22 13:30:00,103.94,104.025,103.93,104.01,1150800000.0
2008-07-22 13:35:00,104.01,104.03,103.97,103.995,410500000.0
2008-07-22 13:40:00,103.995,104.01,103.95,103.95,399600000.0
2008-07-22 13:45:00,103.95,103.96,103.91,103.92,749200000.0
2008-07-22 13:50:00,103.925,103.94,103.88,103.91,543400000.0
2008-07-22 13:55:00,103.91,103.95,103.895,103.9,249300000.0
2008-07-22 14:00:00,103.9,103.9,103.86,103.88,297200000.0
2008-07-22 14:05:00,103.88,103.92,103.855,103.915,268800000.0
2008-07-22 14:10:00,103.915,103.98,103.9,103.935,358800000.0
2008-07-22 14:15:00,103.935,104.07,103.925,104.05,999800000.0
2008-07-22 14:20:00,104.05,104.07,103.995,104.02,712900000.0
2008-07-22 14:25:00,104.02,104.11,104.005,104.05,508000000.0
2008-07-22 14:30:00,104.05,104.17,104.03,104.13,981000000.0
2008-07-22 14:35:00,104.13,104.19,104.08,104.09,624000000.0
2008-07-22 14:40:00,104.09,104.16,104.09,104.135,336200000.0
2008-07-22 14:45:00,104.14,104.24,104.11,104.12,624900000.0
2008-07-22 14:50:00,104.12,104.18,104.11,104.14,655700000.0
2008-07-22 14:55:00,104.14,104.18,104.11,104.16,738400000.0
2008-07-22 15:00:00,104.16,104.195,104.095,104.14,940400000.0
2008-07-22 15:05:00,104.14,104.17,104.03,104.055,849000000.0
2008-07-22 15:10:00,104.055,104.08,104.025,104.08,688300000.0
2008-07-22 15:15:00,104.085,104.11,104.04,104.07,391700000.0
2008-07-22 15:20:00,104.07,104.11,104.055,104.06,505100000.0
2008-07-22 15:25:00,104.065,104.07,104.005,104.025,415300000.0
2008-07-22 15:30:00,104.02,104.035,103.945,103.995,543800000.0
2008-07-22 15:35:00,104.0,104.03,103.96,103.96,554100000.0
2008-07-22 15:40:00,103.96,104.025,103.96,103.995,412300000.0
2008-07-22 15:45:00,103.995,104.015,103.9,103.965,885900000.0
2008-07-22 15:50:00,103.96,104.02,103.94,103.975,986400000.0
2008-07-22 15:55:00,103.98,103.995,103.94,103.955,800900000.0
2008-07-22 16:00:00,103.955,104.05,103.925,104.05,806800000.0
2008-07-22 16:05:00,104.05,104.08,103.995,104.01,1003400000.0
2008-07-22 16:10:00,104.005,104.04,103.94,104.005,730100000.0
2008-07-22 16:15:00,104.015,104.03,103.97,104.0,902500000.0
2008-07-22 16:20:00,104.005,104.05,103.97,104.02,807100000.0
2008-07-22 16:25:00,104.02,104.04,103.955,103.955,772700000.0
2008-07-22 16:30:00,103.95,104.02,103.95,103.97,650300000.0
2008-07-22 16:35:00,103.96,104.01,103.945,103.955,597100000.0
2008-07-22 16:40:00,103.96,104.07,103.94,104.055,650100000.0
2008-07-22 16:45:00,104.06,104.06,103.98,103.985,577300000.0
2008-07-22 16:50:00,103.985,104.0,103.95,103.985,446600000.0
2008-07-22 16:55:00,103.985,104.065,103.965,104.05,691400000.0
2008-07-22 17:00:00,104.055,104.12,104.035,104.07,597800000.0
2008-07-22 17:05:00,104.07,104.095,104.035,104.04,646300000.0
2008-07-22 17:10:00,104.045,104.105,104.0,104.04,742100000.0
2008-07-22 17:15:00,104.05,104.07,103.99,104.04,788600000.0
2008-07-22 17:20:00,104.045,104.07,104.0,104.03,839700000.0
2008-07-22 17:25:00,104.04,104.06,104.0,104.04,572400000.0
2008-07-22 17:30:00,104.04,104.11,104.03,104.09,1195300000.0
2008-07-22 17:35:00,104.095,104.14,104.025,104.05,703200000.0
2008-07-22 17:40:00,104.06,104.09,104.01,104.02,765700000.0
2008-07-22 17:45:00,104.04,104.08,104.0,104.08,353700000.0
2008-07-22 17:50:00,104.08,104.08,103.985,104.0,494700000.0
2008-07-22 17:55:00,104.0,104.04,103.985,104.04,475800000.0
2008-07-22 18:00:00,104.04,104.075,104.02,104.05,408600000.0
2008-07-22 18:05:00,104.045,104.09,104.025,104.07,421300000.0
2008-07-22 18:10:00,104.07,104.07,103.975,103.99,1137100000.0
2008-07-22 18:15:00,103.995,104.07,103.98,104.065,715200000.0
2008-07-22 18:20:00,104.065,104.1,104.025,104.07,915700000.0
2008-07-22 18:25:00,104.065,104.1,103.94,104.045,1672400000.0
2008-07-22 18:30:00,104.04,104.09,104.01,104.045,1558800000.0
2008-07-22 18:35:00,104.04,104.09,104.03,104.06,1078600000.0
2008-07-22 18:40:00,104.07,104.07,103.985,104.03,914600000.0
2008-07-22 18:45:00,104.03,104.07,104.01,104.05,804100000.0
2008-07-22 18:50:00,104.05,104.075,104.01,104.055,878700000.0
2008-07-22 18:55:00,104.055,104.06,104.01,104.015,694600000.0
2008-07-22 19:00:00,104.01,104.06,104.0,104.02,972700000.0
2008-07-22 19:05:00,104.0,104.02,103.97,103.98,918800000.0
2008-07-22 19:10:00,103.995,104.06,103.97,104.02,852900000.0
2008-07-22 19:15:00,104.02,104.03,103.96,103.98,689400000.0
2008-07-22 19:20:00,103.97,103.97,103.94,103.955,505500000.0
2008-07-22 19:25:00,103.96,104.04,103.955,104.01,1120800000.0
2008-07-22 19:30:00,104.005,104.04,104.0,104.0,675900000.0
2008-07-22 19:35:00,104.0,104.06,104.0,104.02,761000000.0
2008-07-22 19:40:00,104.02,104.03,103.98,104.02,967000000.0
2008-07-22 19:45:00,104.025,104.07,103.995,104.01,637300000.0
2008-07-22 19:50:00,104.01,104.07,104.005,104.04,478700000.0
2008-07-22 19:55:00,104.045,104.07,104.035,104.07,632000000.0
2008-07-22 20:00:00,104.07,104.085,103.98,104.0,1079200000.0
2008-07-22 20:05:00,104.0,104.03,103.97,103.99,685500000.0
2008-07-22 20:10:00,104.0,104.01,103.93,103.97,956200000.0
2008-07-22 20:15:00,103.97,104.0,103.94,103.945,1373600000.0
2008-07-22 20:20:00,103.94,104.02,103.93,104.0,1353500000.0
2008-07-22 20:25:00,104.0,104.03,103.97,103.98,1148800000.0
2008-07-22 20:30:00,103.98,104.0,103.96,103.975,922400000.0
2008-07-22 20:35:00,103.98,103.98,103.93,103.97,709600000.0
2008-07-22 20:40:00,103.97,104.04,103.945,104.015,1325800000.0
2008-07-22 20:45:00,104.015,104.06,103.975,104.04,993700000.0
2008-07-22 20:50:00,104.04,104.08,104.03,104.04,763000000.0
2008-07-22 20:55:00,104.04,104.125,104.005,104.115,1532800000.0
2008-07-22 21:00:00,104.11,104.11,104.06,104.06,1034000000.0
2008-07-22 21:05:00,104.06,104.075,104.03,104.04,680900000.0
2008-07-22 21:10:00,104.04,104.08,104.04,104.08,758300000.0
2008-07-22 21:15:00,104.08,104.09,104.035,104.04,474100000.0
2008-07-22 21:20:00,104.04,104.125,104.005,104.115,818400000.0
2008-07-22 21:25:00,104.115,104.14,104.055,104.125,862200000.0
2008-07-22 21:30:00,104.125,104.185,104.125,104.15,915400000.0
2008-07-22 21:35:00,104.15,104.18,104.12,104.16,725500000.0
2008-07-22 21:40:00,104.16,104.23,104.145,104.23,1153400000.0
2008-07-22 21:45:00,104.23,104.245,104.17,104.2,959600000.0
2008-07-22 21:50:00,104.2,104.21,104.16,104.19,924000000.0
2008-07-22 21:55:00,104.19,104.21,104.17,104.205,556600000.0
2008-07-22 22:00:00,104.2,104.245,104.185,104.185,718100000.0
2008-07-22 22:05:00,104.19,104.23,104.155,104.2,736000000.0
2008-07-22 22:10:00,104.21,104.21,104.07,104.17,1288200000.0
2008-07-22 22:15:00,104.17,104.26,104.16,104.22,485500000.0
2008-07-22 22:20:00,104.22,104.22,104.11,104.15,620300000.0
2008-07-22 22:25:00,104.155,104.19,104.135,104.185,403200000.0
2008-07-22 22:30:00,104.185,104.22,104.18,104.215,789000000.0
2008-07-22 22:35:00,104.22,104.22,104.155,104.16,368700000.0
2008-07-22 22:40:00,104.16,104.25,104.16,104.22,911100000.0
2008-07-22 22:45:00,104.21,104.24,104.18,104.21,951700000.0
2008-07-22 22:50:00,104.21,104.28,104.2,104.27,1097200000.0
2008-07-22 22:55:00,104.27,104.28,104.22,104.23,995600000.0
2008-07-22 23:00:00,104.22,104.26,104.15,104.21,321800004.0
2008-07-22 23:05:00,104.2,104.26,104.2,104.25,118100000.0
2008-07-22 23:10:00,104.25,104.28,104.23,104.25,121700000.0
2008-07-22 23:15:00,104.245,104.25,104.21,104.23,73400000.0
2008-07-22 23:20:00,104.22,104.26,104.215,104.22,176200000.0
2008-07-22 23:25:00,104.23,104.25,104.2,104.23,288600000.0
2008-07-22 23:30:00,104.23,104.23,104.21,104.21,121200000.0
2008-07-22 23:35:00,104.197,104.23,104.17,104.2,131000000.0
2008-07-22 23:40:00,104.21,104.23,104.19,104.23,177700000.0
2008-07-22 23:45:00,104.24,104.24,104.21,104.22,63800000.0
2008-07-22 23:50:00,104.21,104.23,104.2,104.23,20700000.0
2008-07-22 23:55:00,104.21,104.26,104.2,104.23,58900000.0
2008-07-23 00:00:00,104.21,104.24,104.2,104.2,59600000.0
2008-07-23 00:05:00,104.2,104.23,104.17,104.18,59200000.0
2008-07-23 00:10:00,104.17,104.2,104.17,104.2,39300000.0
2008-07-23 00:15:00,104.21,104.21,104.17,104.17,47300000.0
2008-07-23 00:20:00,104.17,104.17,104.129,104.17,68600000.0
2008-07-23 00:25:00,104.17,104.17,104.115,104.14,103300000.0
2008-07-23 00:30:00,104.14,104.2,104.135,104.2,39700000.0
2008-07-23 00:35:00,104.18,104.24,104.155,104.18,135000001.0
2008-07-23 00:40:00,104.16,104.19,104.14,104.14,73400000.0
2008-07-23 00:45:00,104.135,104.17,104.13,104.16,41500000.0
2008-07-23 00:50:00,104.16,104.18,104.13,104.17,90800000.0
2008-07-23 00:55:00,104.18,104.19,104.16,104.18,25800000.0
2008-07-23 01:00:00,104.19,104.2,104.17,104.18,65800000.0
2008-07-23 01:05:00,104.18,104.18,104.16,104.16,50100000.0
2008-07-23 01:10:00,104.16,104.19,104.15,104.17,54700000.0
2008-07-23 01:15:00,104.18,104.23,104.18,104.23,84600000.0
2008-07-23 01:20:00,104.22,104.22,104.19,104.21,78600000.0
2008-07-23 01:25:00,104.21,104.25,104.2,104.23,95900000.0
2008-07-23 01:30:00,104.24,104.24,104.2,104.2,127800000.0
2008-07-23 01:35:00,104.2,104.21,104.17,104.2,273200000.0
2008-07-23 01:40:00,104.2,104.2,104.15,104.17,356900000.0
2008-07-23 01:45:00,104.17,104.18,104.15,104.16,178700000.0
2008-07-23 01:50:00,104.16,104.19,104.14,104.17,542400000.0
2008-07-23 01:55:00,104.17,104.23,104.16,104.23,642400000.0
2008-07-23 02:00:00,104.23,104.3,104.22,104.28,551800000.0
2008-07-23 02:05:00,104.29,104.32,104.27,104.3,1006900000.0
2008-07-23 02:10:00,104.3,104.3,104.23,104.28,809500000.0
2008-07-23 02:15:00,104.28,104.29,104.27,104.29,107600000.0
2008-07-23 02:20:00,104.29,104.33,104.28,104.31,176300000.0
2008-07-23 02:25:00,104.31,104.32,104.29,104.3,161500000.0
2008-07-23 02:30:00,104.305,104.33,104.25,104.27,121000000.0
2008-07-23 02:35:00,104.27,104.31,104.26,104.31,192600000.0
2008-07-23 02:40:00,104.31,104.34,104.295,104.315,225200000.0
2008-07-23 02:45:00,104.325,104.39,104.325,104.38,260800000.0
2008-07-23 02:50:00,104.38,104.4,104.34,104.36,343900000.0
2008-07-23 02:55:00,104.36,104.38,104.35,104.38,253800000.0
2008-07-23 03:00:00,104.37,104.42,104.37,104.39,564700000.0
2008-07-23 03:05:00,104.39,104.4,104.33,104.35,328800000.0
2008-07-23 03:10:00,104.355,104.4,104.31,104.32,477700000.0
2008-07-23 03:15:00,104.32,104.35,104.27,104.29,730800000.0
2008-07-23 03:20:00,104.3,104.3,104.22,104.23,183000000.0
2008-07-23 03:25:00,104.24,104.29,104.085,104.085,361500001.0
2008-07-23 03:30:00,104.08,104.46,104.08,104.26,672400002.0
2008-07-23 03:35:00,104.26,104.33,104.255,104.33,363400000.0
2008-07-23 03:40:00,104.33,104.34,104.155,104.155,355100000.0
2008-07-23 03:45:00,104.15,104.2,104.075,104.18,469700000.0
2008-07-23 03:50:00,104.17,104.18,104.08,104.09,307900000.0
2008-07-23 03:55:00,104.08,104.16,104.07,104.13,366800000.0
2008-07-23 04:00:00,104.13,104.23,104.11,104.22,269600000.0
2008-07-23 04:05:00,104.22,104.23,104.14,104.18,446700000.0
2008-07-23 04:10:00,104.18,104.25,104.18,104.25,350500000.0
2008-07-23 04:15:00,104.25,104.31,104.235,104.28,509200000.0
2008-07-23 04:20:00,104.28,104.28,104.185,104.2,467900000.0
2008-07-23 04:25:00,104.2,104.21,104.18,104.19,332900000.0
2008-07-23 04:30:00,104.19,104.22,104.18,104.2,181900000.0
2008-07-23 04:35:00,104.21,104.235,104.19,104.23,193700000.0
2008-07-23 04:40:00,104.22,104.25,104.21,104.21,118400000.0
2008-07-23 04:45:00,104.21,104.21,104.16,104.16,201100000.0
2008-07-23 04:50:00,104.16,104.17,104.15,104.15,98000000.0
2008-07-23 04:55:00,104.15,104.16,104.11,104.13,198700000.0
2008-07-23 05:00:00,104.12,104.13,104.07,104.08,339800000.0
2008-07-23 05:05:00,104.09,104.09,104.06,104.07,170500000.0
2008-07-23 05:10:00,104.07,104.09,104.07,104.08,140900000.0
2008-07-23 05:15:00,104.08,104.11,104.07,104.09,132000000.0
2008-07-23 05:20:00,104.1,104.15,104.1,104.14,119900000.0
2008-07-23 05:25:00,104.15,104.19,104.13,104.14,252900000.0
2008-07-23 05:30:00,104.14,104.16,104.12,104.13,144800000.0
2008-07-23 05:35:00,104.125,104.15,104.1,104.12,184500000.0
2008-07-23 05:40:00,104.13,104.17,104.13,104.14,218000000.0
2008-07-23 05:45:00,104.14,104.18,104.13,104.14,189400000.0
2008-07-23 05:50:00,104.14,104.15,104.06,104.06,253100000.0
2008-07-23 05:55:00,104.07,104.1,104.06,104.1,183000000.0
2008-07-23 06:00:00,104.11,104.13,104.1,104.1,128700000.0
2008-07-23 06:05:00,104.1,104.1,104.04,104.07,372600000.0
2008-07-23 06:10:00,104.065,104.08,104.04,104.04,341500000.0
2008-07-23 06:15:00,104.04,104.05,103.98,104.03,333900000.0
2008-07-23 06:20:00,104.02,104.03,103.95,103.98,355800000.0
2008-07-23 06:25:00,103.98,104.01,103.94,103.955,310500000.0
2008-07-23 06:30:00,103.96,103.98,103.94,103.96,401900000.0
2008-07-23 06:35:00,103.96,103.98,103.93,103.95,192400000.0
2008-07-23 06:40:00,103.96,103.96,103.93,103.94,107500000.0
2008-07-23 06:45:00,103.94,103.96,103.89,103.95,301400000.0
2008-07-23 06:50:00,103.95,104.02,103.94,103.99,262500000.0
2008-07-23 06:55:00,103.99,104.0,103.93,103.99,170600000.0
2008-07-23 07:00:00,103.99,103.99,103.91,103.96,167300000.0
2008-07-23 07:05:00,103.95,103.99,103.93,103.98,185700000.0
2008-07-23 07:10:00,103.97,103.99,103.89,103.92,217800000.0
2008-07-23 07:15:00,103.92,103.92,103.855,103.91,232600000.0
2008-07-23 07:20:00,103.91,103.95,103.89,103.94,213600000.0
2008-07-23 07:25:00,103.94,104.0,103.93,103.99,237500000.0
2008-07-23 07:30:00,103.99,103.99,103.96,103.975,135200000.0
2008-07-23 07:35:00,103.975,103.975,103.95,103.95,140500000.0
2008-07-23 07:40:00,103.95,103.99,103.95,103.99,254400000.0
2008-07-23 07:45:00,103.98,103.99,103.95,103.98,305600000.0
2008-07-23 07:50:00,103.99,103.99,103.91,103.93,288600000.0
2008-07-23 07:55:00,103.92,103.97,103.92,103.97,287600000.0
2008-07-23 08:00:00,103.96,104.0,103.94,103.955,493500000.0
2008-07-23 08:05:00,103.95,104.0,103.9,103.935,732200000.0
2008-07-23 08:10:00,103.94,103.99,103.91,103.97,869300000.0
2008-07-23 08:15:00,103.975,103.99,103.91,103.915,671900000.0
2008-07-23 08:20:00,103.91,104.01,103.89,103.96,1349800000.0
2008-07-23 08:25:00,103.96,104.12,103.96,104.085,1541900000.0
2008-07-23 08:30:00,104.09,104.14,104.07,104.12,1131000000.0
2008-07-23 08:35:00,104.12,104.2,104.1,104.15,1772200000.0
2008-07-23 08:40:00,104.15,104.2,104.15,104.18,1616900000.0
2008-07-23 08:45:00,104.18,104.24,104.17,104.235,1400800000.0
2008-07-23 08:50:00,104.24,104.27,104.19,104.21,1918300000.0
2008-07-23 08:55:00,104.21,104.29,104.17,104.21,1330700000.0
2008-07-23 09:00:00,104.21,104.275,104.18,104.2,1321600000.0
2008-07-23 09:05:00,104.21,104.27,104.21,104.23,1241000000.0
2008-07-23 09:10:00,104.225,104.28,104.2,104.28,808500000.0
2008-07-23 09:15:00,104.28,104.32,104.24,104.25,798300000.0
2008-07-23 09:20:00,104.25,104.27,104.22,104.24,595000000.0
2008-07-23 09:25:00,104.24,104.24,104.16,104.22,1030500000.0
2008-07-23 09:30:00,104.22,104.29,104.22,104.24,1527100000.0
2008-07-23 09:35:00,104.24,104.29,104.235,104.285,1147000000.0
2008-07-23 09:40:00,104.29,104.31,104.24,104.26,1003400000.0
2008-07-23 09:45:00,104.26,104.26,104.2,104.21,872200000.0
2008-07-23 09:50:00,104.215,104.31,104.2,104.27,684900000.0
2008-07-23 09:55:00,104.265,104.31,104.21,104.28,1201500000.0
2008-07-23 10:00:00,104.28,104.32,104.26,104.32,1564700000.0
2008-07-23 10:05:00,104.32,104.33,104.23,104.25,1749900000.0
2008-07-23 10:10:00,104.24,104.31,104.24,104.3,973300000.0
2008-07-23 10:15:00,104.3,104.32,104.27,104.275,1161200000.0
2008-07-23 10:20:00,104.28,104.31,104.255,104.29,1227700000.0
2008-07-23 10:25:00,104.29,104.34,104.27,104.33,1063200000.0
2008-07-23 10:30:00,104.32,104.37,104.32,104.34,769000000.0
2008-07-23 10:35:00,104.345,104.37,104.31,104.34,973200000.0
2008-07-23 10:40:00,104.34,104.395,104.26,104.26,1879000000.0
2008-07-23 10:45:00,104.26,104.28,104.22,104.23,774300000.0
2008-07-23 10:50:00,104.23,104.31,104.21,104.29,705100000.0
2008-07-23 10:55:00,104.29,104.32,104.26,104.26,423700000.0
2008-07-23 11:00:00,104.26,104.3,104.24,104.28,739300000.0
2008-07-23 11:05:00,104.28,104.31,104.25,104.25,636400000.0
2008-07-23 11:10:00,104.245,104.245,104.19,104.21,960700003.0
2008-07-23 11:15:00,104.21,104.23,104.18,104.2,342800000.0
2008-07-23 11:20:00,104.2,104.26,104.19,104.24,272300000.0
2008-07-23 11:25:00,104.25,104.29,104.24,104.26,371800000.0
2008-07-23 11:30:00,104.27,104.29,104.225,104.23,580300000.0
2008-07-23 11:35:00,104.24,104.28,104.22,104.23,744100000.0
2008-07-23 11:40:00,104.24,104.24,104.18,104.21,622700000.0
2008-07-23 11:45:00,104.21,104.22,104.13,104.13,676000000.0
2008-07-23 11:50:00,104.13,104.13,103.95,103.98,1127500000.0
2008-07-23 11:55:00,103.975,103.975,103.78,103.82,1595800000.0
2008-07-23 12:00:00,103.82,103.9,103.79,103.89,1298900000.0
2008-07-23 12:05:00,103.89,103.98,103.87,103.97,1495200000.0
2008-07-23 12:10:00,103.97,103.995,103.93,103.97,1448800000.0
2008-07-23 12:15:00,103.96,103.98,103.91,103.94,896200000.0
2008-07-23 12:20:00,103.95,103.96,103.91,103.96,655500000.0
2008-07-23 12:25:00,103.95,103.97,103.93,103.94,322100000.0
2008-07-23 12:30:00,103.93,104.01,103.93,103.995,1011300000.0
2008-07-23 12:35:00,104.0,104.01,103.93,103.93,1320400000.0
2008-07-23 12:40:00,103.93,103.97,103.92,103.95,667400000.0
2008-07-23 12:45:00,103.95,103.97,103.89,103.95,705000000.0
2008-07-23 12:50:00,103.95,103.97,103.93,103.96,304800000.0
2008-07-23 12:55:00,103.965,104.0,103.96,103.965,266600000.0
2008-07-23 13:00:00,103.965,104.1,103.96,104.09,499100000.0
2008-07-23 13:05:00,104.09,104.1,104.03,104.03,586100000.0
2008-07-23 13:10:00,104.03,104.13,104.02,104.09,750400000.0
2008-07-23 13:15:00,104.09,104.18,104.065,104.18,727600000.0
2008-07-23 13:20:00,104.175,104.2,104.075,104.105,834500000.0
2008-07-23 13:25:00,104.1,104.1,104.03,104.055,895400001.0
2008-07-23 13:30:00,104.055,104.07,104.01,104.055,594900000.0
2008-07-23 13:35:00,104.055,104.095,104.0,104.01,641600000.0
2008-07-23 13:40:00,104.01,104.03,103.985,103.99,338800000.0
2008-07-23 13:45:00,103.99,104.03,103.975,104.0,443200000.0
2008-07-23 13:50:00,104.0,104.01,103.91,103.92,452300000.0
2008-07-23 13:55:00,103.93,103.96,103.905,103.93,319100000.0
2008-07-23 14:00:00,103.93,103.97,103.865,103.92,571000000.0
2008-07-23 14:05:00,103.915,103.97,103.88,103.905,379800000.0
2008-07-23 14:10:00,103.91,104.01,103.905,103.93,492500000.0
2008-07-23 14:15:00,103.94,103.97,103.9,103.96,652700000.0
2008-07-23 14:20:00,103.97,104.03,103.955,103.97,446000000.0
2008-07-23 14:25:00,103.97,104.0,103.945,104.0,493200000.0
2008-07-23 14:30:00,103.99,104.05,103.99,103.99,539700000.0
2008-07-23 14:35:00,103.99,104.0,103.95,103.98,510200000.0
2008-07-23 14:40:00,103.99,104.03,103.91,103.93,560900000.0
2008-07-23 14:45:00,103.92,103.97,103.91,103.95,517700001.0
2008-07-23 14:50:00,103.96,103.985,103.93,103.97,575600000.0
2008-07-23 14:55:00,103.97,104.01,103.96,103.99,215200000.0
2008-07-23 15:00:00,103.98,103.99,103.955,103.955,640000000.0
2008-07-23 15:05:00,103.965,104.0,103.885,103.95,1461500000.0
2008-07-23 15:10:00,103.95,103.97,103.9,103.91,532300000.0
2008-07-23 15:15:00,103.91,103.97,103.9,103.955,614500000.0
2008-07-23 15:20:00,103.955,104.0,103.89,103.91,722400000.0
2008-07-23 15:25:00,103.905,103.94,103.845,103.93,738400000.0
2008-07-23 15:30:00,103.93,103.94,103.87,103.89,740900000.0
2008-07-23 15:35:00,103.895,103.9,103.84,103.87,656000000.0
2008-07-23 15:40:00,103.87,103.88,103.82,103.84,655600000.0
2008-07-23 15:45:00,103.85,103.92,103.83,103.84,1007400000.0
2008-07-23 15:50:00,103.84,103.88,103.81,103.84,668900000.0
2008-07-23 15:55:00,103.84,103.86,103.76,103.77,1130600000.0
2008-07-23 16:00:00,103.76,103.82,103.73,103.81,825300000.0
2008-07-23 16:05:00,103.82,103.82,103.71,103.76,994100000.0
2008-07-23 16:10:00,103.75,103.85,103.74,103.83,1347600000.0
2008-07-23 16:15:00,103.83,103.94,103.82,103.88,964000000.0
2008-07-23 16:20:00,103.88,103.95,103.865,103.9,891000000.0
2008-07-23 16:25:00,103.91,103.91,103.81,103.82,1092000000.0
2008-07-23 16:30:00,103.82,103.83,103.76,103.775,857500000.0
2008-07-23 16:35:00,103.775,103.86,103.75,103.79,1426700000.0
2008-07-23 16:40:00,103.8,103.89,103.78,103.85,756800000.0
2008-07-23 16:45:00,103.85,103.86,103.77,103.84,1063999999.0
2008-07-23 16:50:00,103.84,103.89,103.82,103.825,1078400000.0
2008-07-23 16:55:00,103.83,103.84,103.76,103.8,1007800000.0
2008-07-23 17:00:00,103.8,103.89,103.75,103.85,1085900000.0
2008-07-23 17:05:00,103.85,103.9,103.825,103.86,1150900000.0
2008-07-23 17:10:00,103.865,103.88,103.81,103.86,839900000.0
2008-07-23 17:15:00,103.86,103.9,103.81,103.81,724600000.0
2008-07-23 17:20:00,103.81,103.85,103.79,103.84,740100000.0
2008-07-23 17:25:00,103.85,103.86,103.82,103.85,359700000.0
2008-07-23 17:30:00,103.84,103.93,103.82,103.84,603500000.0
2008-07-23 17:35:00,103.84,103.87,103.71,103.73,739900000.0
2008-07-23 17:40:00,103.73,103.755,103.67,103.71,1050400000.0
2008-07-23 17:45:00,103.71,103.73,103.63,103.65,810000000.0
2008-07-23 17:50:00,103.65,103.73,103.6,103.67,1073700000.0
2008-07-23 17:55:00,103.68,103.765,103.67,103.75,1348700000.0
2008-07-23 18:00:00,103.75,103.82,103.75,103.8,751800000.0
2008-07-23 18:05:00,103.8,103.84,103.76,103.8,672200000.0
2008-07-23 18:10:00,103.8,103.805,103.72,103.79,608800000.0
2008-07-23 18:15:00,103.79,103.79,103.75,103.775,960000000.0
2008-07-23 18:20:00,103.78,103.79,103.67,103.73,1027800000.0
2008-07-23 18:25:00,103.725,103.75,103.71,103.71,393800000.0
2008-07-23 18:30:00,103.71,103.75,103.66,103.665,755900000.0
2008-07-23 18:35:00,103.665,103.765,103.65,103.76,568500000.0
2008-07-23 18:40:00,103.76,103.84,103.73,103.75,900500000.0
2008-07-23 18:45:00,103.75,103.75,103.68,103.69,350200000.0
2008-07-23 18:50:00,103.69,103.71,103.67,103.69,394800000.0
2008-07-23 18:55:00,103.69,103.7,103.665,103.675,309000000.0
2008-07-23 19:00:00,103.67,103.71,103.66,103.68,468000000.0
2008-07-23 19:05:00,103.68,103.75,103.68,103.7,493200000.0
2008-07-23 19:10:00,103.71,103.73,103.68,103.72,363900000.0
2008-07-23 19:15:00,103.72,103.73,103.655,103.67,470200000.0
2008-07-23 19:20:00,103.665,103.71,103.635,103.67,460400000.0
2008-07-23 19:25:00,103.67,103.71,103.655,103.685,385300000.0
2008-07-23 19:30:00,103.685,103.73,103.66,103.72,466600000.0
2008-07-23 19:35:00,103.72,103.8,103.72,103.775,513800000.0
2008-07-23 19:40:00,103.775,103.81,103.76,103.79,500900000.0
2008-07-23 19:45:00,103.79,103.8,103.72,103.73,596400000.0
2008-07-23 19:50:00,103.73,103.735,103.635,103.68,943100000.0
2008-07-23 19:55:00,103.68,103.8,103.66,103.72,965600000.0
2008-07-23 20:00:00,103.72,103.78,103.68,103.69,898900000.0
2008-07-23 20:05:00,103.69,103.765,103.63,103.645,1123800000.0
2008-07-23 20:10:00,103.64,103.7,103.6,103.65,1007100000.0
2008-07-23 20:15:00,103.65,103.68,103.635,103.645,577800000.0
2008-07-23 20:20:00,103.645,103.69,103.625,103.67,667100000.0
2008-07-23 20:25:00,103.67,103.7,103.625,103.64,720700000.0
2008-07-23 20:30:00,103.64,103.66,103.61,103.62,694000000.0
2008-07-23 20:35:00,103.62,103.65,103.59,103.62,617600000.0
2008-07-23 20:40:00,103.62,103.66,103.6,103.645,448100000.0
2008-07-23 20:45:00,103.645,103.68,103.64,103.65,533500000.0
2008-07-23 20:50:00,103.65,103.705,103.63,103.69,607600000.0
2008-07-23 20:55:00,103.69,103.73,103.665,103.72,682800000.0
2008-07-23 21:00:00,103.72,103.75,103.71,103.72,571900000.0
2008-07-23 21:05:00,103.72,103.73,103.7,103.72,550500000.0
2008-07-23 21:10:00,103.72,103.75,103.69,103.75,427200000.0
2008-07-23 21:15:00,103.76,103.8,103.76,103.77,351100000.0
2008-07-23 21:20:00,103.77,103.78,103.73,103.77,358900000.0
2008-07-23 21:25:00,103.77,103.785,103.74,103.76,456600000.0
2008-07-23 21:30:00,103.76,103.78,103.74,103.765,415600000.0
2008-07-23 21:35:00,103.765,103.785,103.755,103.78,366300000.0
2008-07-23 21:40:00,103.78,103.83,103.77,103.81,597500000.0
2008-07-23 21:45:00,103.81,103.83,103.77,103.795,631900000.0
2008-07-23 21:50:00,103.79,103.8,103.76,103.765,525000000.0
2008-07-23 21:55:00,103.76,103.81,103.75,103.795,275500000.0
2008-07-23 22:00:00,103.795,103.8,103.73,103.79,239400000.0
2008-07-23 22:05:00,103.785,103.79,103.75,103.765,179100000.0
2008-07-23 22:10:00,103.765,103.835,103.765,103.79,163000000.0
2008-07-23 22:15:00,103.78,103.81,103.775,103.78,325300000.0
2008-07-23 22:20:00,103.78,103.805,103.77,103.79,133000000.0
2008-07-23 22:25:00,103.79,103.83,103.77,103.79,332500000.0
2008-07-23 22:30:00,103.79,103.83,103.79,103.82,64400000.0
2008-07-23 22:35:00,103.83,103.83,103.78,103.8,179600000.0
2008-07-23 22:40:00,103.8,103.82,103.77,103.82,238200000.0
2008-07-23 22:45:00,103.82,103.82,103.78,103.8,340700000.0
2008-07-23 22:50:00,103.81,103.88,103.8,103.87,616400000.0
2008-07-23 22:55:00,103.87,103.87,103.78,103.79,248900000.0
2008-07-23 23:00:00,103.775,103.78,103.56,103.66,753500011.0
2008-07-23 23:05:00,103.66,103.72,103.62,103.71,178800000.0
2008-07-23 23:10:00,103.715,103.8,103.68,103.765,251200000.0
2008-07-23 23:15:00,103.76,103.79,103.635,103.68,123300000.0
2008-07-23 23:20:00,103.67,103.77,103.67,103.77,181400000.0
2008-07-23 23:25:00,103.78,103.78,103.69,103.71,196100000.0
2008-07-23 23:30:00,103.715,103.72,103.67,103.71,248700000.0
2008-07-23 23:35:00,103.71,103.71,103.66,103.66,190700000.0
2008-07-23 23:40:00,103.66,103.67,103.65,103.665,184100000.0
2008-07-23 23:45:00,103.665,103.67,103.63,103.66,249200000.0
2008-07-23 23:50:00,103.65,103.67,103.635,103.67,168600000.0
2008-07-23 23:55:00,103.68,103.72,103.65,103.67,243300000.0
2008-07-24 00:00:00,103.67,103.69,103.66,103.66,159600000.0
2008-07-24 00:05:00,103.66,103.69,103.59,103.62,398600000.0
2008-07-24 00:10:00,103.62,103.67,103.62,103.64,390200000.0
2008-07-24 00:15:00,103.64,103.67,103.635,103.66,318300000.0
2008-07-24 00:20:00,103.66,103.7,103.66,103.695,170900000.0
2008-07-24 00:25:00,103.695,103.7,103.68,103.69,54500000.0
2008-07-24 00:30:00,103.69,103.75,103.68,103.72,282000000.0
2008-07-24 00:35:00,103.72,103.73,103.685,103.69,385200000.0
2008-07-24 00:40:00,103.7,103.71,103.68,103.7,198900000.0
2008-07-24 00:45:00,103.7,103.7,103.67,103.7,255700000.0
2008-07-24 00:50:00,103.71,103.73,103.7,103.71,237800000.0
2008-07-24 00:55:00,103.71,103.72,103.69,103.69,60000000.0
2008-07-24 01:00:00,103.69,103.73,103.685,103.73,92500000.0
2008-07-24 01:05:00,103.73,103.76,103.71,103.75,107000000.0
2008-07-24 01:10:00,103.75,103.79,103.75,103.78,91700000.0
2008-07-24 01:15:00,103.79,103.82,103.77,103.78,74500000.0
2008-07-24 01:20:00,103.78,103.79,103.75,103.75,77000000.0
2008-07-24 01:25:00,103.75,103.8,103.74,103.79,189800000.0
2008-07-24 01:30:00,103.79,103.82,103.79,103.81,417100000.0
2008-07-24 01:35:00,103.8,103.84,103.76,103.76,640400000.0
2008-07-24 01:40:00,103.75,103.78,103.74,103.755,360200000.0
2008-07-24 01:45:00,103.755,103.76,103.74,103.76,95400000.0
2008-07-24 01:50:00,103.76,103.76,103.72,103.75,509000000.0
2008-07-24 01:55:00,103.75,103.75,103.69,103.71,372000000.0
2008-07-24 02:00:00,103.71,103.74,103.7,103.72,297400000.0
2008-07-24 02:05:00,103.72,103.73,103.69,103.69,389200000.0
2008-07-24 02:10:00,103.69,103.7,103.57,103.6,510400000.0
2008-07-24 02:15:00,103.6,103.61,103.52,103.58,365500000.0
2008-07-24 02:20:00,103.59,103.61,103.58,103.6,218800000.0
2008-07-24 02:25:00,103.6,103.63,103.57,103.6,241100000.0
2008-07-24 02:30:00,103.6,103.61,103.59,103.61,116200000.0
2008-07-24 02:35:00,103.62,103.62,103.58,103.59,142600000.0
2008-07-24 02:40:00,103.59,103.6,103.56,103.56,296400000.0
2008-07-24 02:45:00,103.56,103.615,103.53,103.61,1211300000.0
2008-07-24 02:50:00,103.61,103.615,103.58,103.59,967100000.0
2008-07-24 02:55:00,103.59,103.63,103.585,103.59,970100000.0
2008-07-24 03:00:00,103.585,103.6,103.57,103.59,1449400000.0
2008-07-24 03:05:00,103.59,103.605,103.49,103.51,1421400000.0
2008-07-24 03:10:00,103.505,103.51,103.39,103.39,590700000.0
2008-07-24 03:15:00,103.41,103.42,103.38,103.39,249100000.0
2008-07-24 03:20:00,103.39,103.44,103.38,103.41,223900000.0
2008-07-24 03:25:00,103.42,103.44,103.4,103.44,164500000.0
2008-07-24 03:30:00,103.45,103.45,103.4,103.43,241400000.0
2008-07-24 03:35:00,103.425,103.43,103.39,103.4,248200000.0
2008-07-24 03:40:00,103.4,103.41,103.38,103.4,159500000.0
2008-07-24 03:45:00,103.39,103.41,103.37,103.4,254300000.0
2008-07-24 03:50:00,103.4,103.48,103.39,103.47,267800000.0
2008-07-24 03:55:00,103.47,103.48,103.45,103.45,331800000.0
2008-07-24 04:00:00,103.45,103.46,103.39,103.39,588700000.0
2008-07-24 04:05:00,103.385,103.405,103.38,103.39,377100000.0
2008-07-24 04:10:00,103.39,103.41,103.37,103.37,214000000.0
2008-07-24 04:15:00,103.37,103.385,103.36,103.37,736700000.0
2008-07-24 04:20:00,103.37,103.37,103.33,103.35,909100000.0
2008-07-24 04:25:00,103.345,103.38,103.31,103.325,954000000.0
2008-07-24 04:30:00,103.32,103.35,103.3,103.31,540900000.0
2008-07-24 04:35:00,103.32,103.33,103.3,103.3,429100000.0
2008-07-24 04:40:00,103.29,103.32,103.28,103.29,209800000.0
2008-07-24 04:45:00,103.28,103.29,103.26,103.27,310000000.0
2008-07-24 04:50:00,103.27,103.28,103.24,103.26,248900000.0
2008-07-24 04:55:00,103.25,103.28,103.24,103.25,398500000.0
2008-07-24 05:00:00,103.25,103.26,103.23,103.24,79000000.0
2008-07-24 05:05:00,103.24,103.24,103.18,103.2,329600000.0
2008-07-24 05:10:00,103.2,103.24,103.2,103.22,232000000.0
2008-07-24 05:15:00,103.23,103.23,103.195,103.21,261300000.0
2008-07-24 05:20:00,103.21,103.24,103.2,103.23,329900000.0
2008-07-24 05:25:00,103.23,103.3,103.23,103.3,242400000.0
2008-07-24 05:30:00,103.3,103.34,103.28,103.28,247200000.0
2008-07-24 05:35:00,103.28,103.28,103.21,103.22,285200000.0
2008-07-24 05:40:00,103.22,103.24,103.21,103.23,373500000.0
2008-07-24 05:45:00,103.23,103.25,103.22,103.22,123000000.0
2008-07-24 05:50:00,103.23,103.26,103.22,103.245,311000000.0
2008-07-24 05:55:00,103.25,103.25,103.225,103.235,621800000.0
2008-07-24 06:00:00,103.235,103.28,103.23,103.265,884500000.0
2008-07-24 06:05:00,103.265,103.4,103.265,103.39,411600000.0
2008-07-24 06:10:00,103.39,103.4,103.35,103.385,512700000.0
2008-07-24 06:15:00,103.39,103.415,103.36,103.4,917100000.0
2008-07-24 06:20:00,103.395,103.42,103.38,103.39,588100000.0
2008-07-24 06:25:00,103.395,103.44,103.395,103.4,572800000.0
2008-07-24 06:30:00,103.4,103.42,103.4,103.4,505400000.0
2008-07-24 06:35:00,103.4,103.4,103.37,103.38,459200000.0
2008-07-24 06:40:00,103.375,103.375,103.34,103.34,528700000.0
2008-07-24 06:45:00,103.345,103.36,103.33,103.35,301500000.0
2008-07-24 06:50:00,103.35,103.39,103.34,103.34,263700000.0
2008-07-24 06:55:00,103.345,103.36,103.32,103.34,504600000.0
2008-07-24 07:00:00,103.345,103.36,103.33,103.34,413300000.0
2008-07-24 07:05:00,103.34,103.35,103.33,103.35,178000000.0
2008-07-24 07:10:00,103.35,103.36,103.29,103.29,224500000.0
2008-07-24 07:15:00,103.29,103.34,103.27,103.33,201800000.0
2008-07-24 07:20:00,103.34,103.35,103.31,103.31,353800000.0
2008-07-24 07:25:00,103.31,103.34,103.31,103.31,199500000.0
2008-07-24 07:30:00,103.32,103.33,103.29,103.31,245100000.0
2008-07-24 07:35:00,103.31,103.36,103.31,103.34,476200000.0
2008-07-24 07:40:00,103.35,103.35,103.33,103.35,520200000.0
2008-07-24 07:45:00,103.35,103.45,103.35,103.4,641400000.0
2008-07-24 07:50:00,103.405,103.42,103.37,103.42,414800000.0
2008-07-24 07:55:00,103.41,103.42,103.36,103.36,401000000.0
2008-07-24 08:00:00,103.37,103.44,103.36,103.42,399800000.0
2008-07-24 08:05:00,103.42,103.46,103.4,103.45,909600000.0
2008-07-24 08:10:00,103.44,103.44,103.36,103.38,1347200000.0
2008-07-24 08:15:00,103.38,103.42,103.355,103.37,673200000.0
2008-07-24 08:20:00,103.38,103.39,103.28,103.32,767400000.0
2008-07-24 08:25:00,103.32,103.35,103.29,103.32,559000000.0
2008-07-24 08:30:00,103.32,103.32,103.26,103.27,442100000.0
2008-07-24 08:35:00,103.26,103.34,103.26,103.28,295200000.0
2008-07-24 08:40:00,103.28,103.32,103.25,103.27,621200000.0
2008-07-24 08:45:00,103.27,103.3,103.255,103.27,889400000.0
2008-07-24 08:50:00,103.27,103.31,103.18,103.23,1907700000.0
2008-07-24 08:55:00,103.23,103.26,103.175,103.25,1734900000.0
2008-07-24 09:00:00,103.25,103.35,103.22,103.345,1878200000.0
2008-07-24 09:05:00,103.345,103.37,103.3,103.3,1451800000.0
2008-07-24 09:10:00,103.305,103.35,103.27,103.34,1104100000.0
2008-07-24 09:15:00,103.35,103.4,103.305,103.31,1058700000.0
2008-07-24 09:20:00,103.31,103.39,103.295,103.37,1632800000.0
2008-07-24 09:25:00,103.37,103.47,103.35,103.46,1297300000.0
2008-07-24 09:30:00,103.46,103.55,103.425,103.54,487600000.0
2008-07-24 09:35:00,103.54,103.59,103.535,103.57,361700000.0
2008-07-24 09:40:00,103.57,103.62,103.53,103.61,370100000.0
2008-07-24 09:45:00,103.61,103.61,103.5,103.57,546900000.0
2008-07-24 09:50:00,103.565,103.58,103.525,103.58,460800000.0
2008-07-24 09:55:00,103.59,103.61,103.525,103.545,678100000.0
2008-07-24 10:00:00,103.55,103.57,103.42,103.54,885300000.0
2008-07-24 10:05:00,103.54,103.56,103.48,103.5,637800000.0
2008-07-24 10:10:00,103.5,103.52,103.4,103.44,708600000.0
2008-07-24 10:15:00,103.445,103.48,103.4,103.41,756500000.0
2008-07-24 10:20:00,103.41,103.46,103.4,103.42,856500000.0
2008-07-24 10:25:00,103.42,103.51,103.42,103.49,504200000.0
2008-07-24 10:30:00,103.49,103.52,103.375,103.41,1111600000.0
2008-07-24 10:35:00,103.42,103.55,103.41,103.53,697600000.0
2008-07-24 10:40:00,103.52,103.55,103.425,103.46,567000000.0
2008-07-24 10:45:00,103.48,103.49,103.39,103.47,777300000.0
2008-07-24 10:50:00,103.47,103.53,103.43,103.515,493700000.0
2008-07-24 10:55:00,103.52,103.53,103.43,103.47,553500000.0
2008-07-24 11:00:00,103.47,103.49,103.44,103.48,448700000.0
2008-07-24 11:05:00,103.48,103.55,103.475,103.54,502500000.0
2008-07-24 11:10:00,103.55,103.57,103.48,103.48,355900000.0
2008-07-24 11:15:00,103.48,103.56,103.475,103.53,287200000.0
2008-07-24 11:20:00,103.53,103.61,103.52,103.6,494200000.0
2008-07-24 11:25:00,103.61,103.62,103.58,103.6,418100000.0
2008-07-24 11:30:00,103.605,103.68,103.6,103.67,696200000.0
2008-07-24 11:35:00,103.68,103.68,103.6,103.61,526400000.0
2008-07-24 11:40:00,103.61,103.68,103.545,103.62,396100000.0
2008-07-24 11:45:00,103.63,103.7,103.63,103.67,406200000.0
2008-07-24 11:50:00,103.67,103.68,103.61,103.63,392300000.0
2008-07-24 11:55:00,103.62,103.66,103.61,103.64,339500000.0
2008-07-24 12:00:00,103.64,103.66,103.595,103.61,560300000.0
2008-07-24 12:05:00,103.605,103.7,103.595,103.67,571000000.0
2008-07-24 12:10:00,103.67,103.71,103.62,103.63,541200000.0
2008-07-24 12:15:00,103.63,103.65,103.57,103.59,432200000.0
2008-07-24 12:20:00,103.585,103.66,103.575,103.64,340900000.0
2008-07-24 12:25:00,103.65,103.66,103.625,103.63,264400000.0
2008-07-24 12:30:00,103.63,103.64,103.595,103.62,368900000.0
2008-07-24 12:35:00,103.62,103.65,103.58,103.605,426300000.0
2008-07-24 12:40:00,103.605,103.61,103.55,103.595,947600000.0
2008-07-24 12:45:00,103.595,103.675,103.555,103.57,760900000.0
2008-07-24 12:50:00,103.58,103.64,103.58,103.61,451300000.0
2008-07-24 12:55:00,103.61,103.64,103.575,103.62,444200000.0
2008-07-24 13:00:00,103.62,103.64,103.58,103.59,716000000.0
2008-07-24 13:05:00,103.59,103.65,103.57,103.63,586300000.0
2008-07-24 13:10:00,103.63,103.63,103.58,103.62,353000000.0
2008-07-24 13:15:00,103.63,103.64,103.53,103.55,562000000.0
2008-07-24 13:20:00,103.55,103.57,103.525,103.55,438000000.0
2008-07-24 13:25:00,103.55,103.6,103.55,103.59,470200000.0
2008-07-24 13:30:00,103.595,103.61,103.55,103.57,406400000.0
2008-07-24 13:35:00,103.59,103.59,103.47,103.47,713100000.0
2008-07-24 13:40:00,103.47,103.55,103.44,103.5,445300000.0
2008-07-24 13:45:00,103.5,103.56,103.465,103.5,438800000.0
2008-07-24 13:50:00,103.5,103.54,103.495,103.5,223500000.0
2008-07-24 13:55:00,103.5,103.5,103.44,103.48,297900000.0
2008-07-24 14:00:00,103.48,103.51,103.46,103.48,232000000.0
2008-07-24 14:05:00,103.48,103.53,103.475,103.49,367700000.0
2008-07-24 14:10:00,103.49,103.54,103.465,103.515,293600000.0
2008-07-24 14:15:00,103.52,103.55,103.505,103.52,310300000.0
2008-07-24 14:20:00,103.52,103.55,103.475,103.48,338900000.0
2008-07-24 14:25:00,103.48,103.51,103.44,103.485,504100000.0
2008-07-24 14:30:00,103.465,103.52,103.38,103.47,767800000.0
2008-07-24 14:35:00,103.455,103.51,103.45,103.47,491000000.0
2008-07-24 14:40:00,103.47,103.5,103.425,103.45,422500000.0
2008-07-24 14:45:00,103.45,103.52,103.44,103.49,403700000.0
2008-07-24 14:50:00,103.5,103.5,103.42,103.43,586400000.0
2008-07-24 14:55:00,103.43,103.44,103.37,103.395,667600000.0
2008-07-24 15:00:00,103.39,103.41,103.345,103.38,903600000.0
2008-07-24 15:05:00,103.38,103.44,103.36,103.42,672000000.0
2008-07-24 15:10:00,103.42,103.42,103.39,103.4,347200000.0
2008-07-24 15:15:00,103.4,103.51,103.4,103.51,527600000.0
2008-07-24 15:20:00,103.51,103.525,103.42,103.47,750700000.0
2008-07-24 15:25:00,103.465,103.5,103.44,103.49,492600000.0
2008-07-24 15:30:00,103.49,103.5,103.42,103.42,541800000.0
2008-07-24 15:35:00,103.42,103.46,103.41,103.43,645700000.0
2008-07-24 15:40:00,103.425,103.49,103.42,103.46,693500000.0
2008-07-24 15:45:00,103.46,103.49,103.42,103.43,577000000.0
2008-07-24 15:50:00,103.43,103.44,103.35,103.36,596000000.0
2008-07-24 15:55:00,103.365,103.44,103.335,103.37,524500000.0
2008-07-24 16:00:00,103.365,103.4,103.27,103.385,892800000.0
2008-07-24 16:05:00,103.39,103.41,103.31,103.38,919800000.0
2008-07-24 16:10:00,103.38,103.41,103.345,103.37,773000000.0
2008-07-24 16:15:00,103.37,103.43,103.35,103.41,648000000.0
2008-07-24 16:20:00,103.41,103.45,103.34,103.34,778400000.0
2008-07-24 16:25:00,103.34,103.38,103.31,103.37,555400000.0
2008-07-24 16:30:00,103.37,103.4,103.325,103.35,501200000.0
2008-07-24 16:35:00,103.35,103.43,103.335,103.4,687399999.0
2008-07-24 16:40:00,103.395,103.43,103.37,103.38,387200000.0
2008-07-24 16:45:00,103.38,103.41,103.32,103.33,668600000.0
2008-07-24 16:50:00,103.33,103.37,103.29,103.33,825900000.0
2008-07-24 16:55:00,103.33,103.36,103.25,103.26,898800000.0
2008-07-24 17:00:00,103.26,103.35,103.23,103.33,861500000.0
2008-07-24 17:05:00,103.32,103.37,103.27,103.28,814500000.0
2008-07-24 17:10:00,103.29,103.29,103.21,103.22,642900000.0
2008-07-24 17:15:00,103.22,103.27,103.2,103.24,509200000.0
2008-07-24 17:20:00,103.24,103.26,103.135,103.15,562400000.0
2008-07-24 17:25:00,103.15,103.19,103.09,103.09,685200000.0
2008-07-24 17:30:00,103.09,103.105,102.98,103.01,680900000.0
2008-07-24 17:35:00,103.02,103.11,103.0,103.06,489000000.0
2008-07-24 17:40:00,103.06,103.06,102.98,103.04,592100000.0
2008-07-24 17:45:00,103.04,103.06,102.925,103.025,864000000.0
2008-07-24 17:50:00,103.03,103.06,103.015,103.02,653900000.0
2008-07-24 17:55:00,103.02,103.04,102.86,102.97,825800000.0
2008-07-24 18:00:00,102.98,102.98,102.84,102.85,869200000.0
2008-07-24 18:05:00,102.84,102.88,102.81,102.88,793500000.0
2008-07-24 18:10:00,102.88,102.91,102.795,102.8,756100000.0
2008-07-24 18:15:00,102.8,102.82,102.77,102.795,608000000.0
2008-07-24 18:20:00,102.795,102.84,102.79,102.81,539800000.0
2008-07-24 18:25:00,102.81,102.81,102.75,102.77,599400000.0
2008-07-24 18:30:00,102.77,102.8,102.71,102.73,720900000.0
2008-07-24 18:35:00,102.73,102.73,102.62,102.64,778600000.0
2008-07-24 18:40:00,102.645,102.76,102.645,102.76,396700000.0
2008-07-24 18:45:00,102.76,102.78,102.74,102.78,677300000.0
2008-07-24 18:50:00,102.78,102.8,102.67,102.675,671900000.0
2008-07-24 18:55:00,102.68,102.7,102.645,102.65,449500000.0
2008-07-24 19:00:00,102.65,102.755,102.64,102.755,720500000.0
2008-07-24 19:05:00,102.76,102.78,102.72,102.77,587200000.0
2008-07-24 19:10:00,102.77,102.86,102.73,102.84,763900000.0
2008-07-24 19:15:00,102.835,102.855,102.72,102.735,926300000.0
2008-07-24 19:20:00,102.735,102.825,102.66,102.81,742300000.0
2008-07-24 19:25:00,102.805,102.82,102.77,102.79,372500000.0
2008-07-24 19:30:00,102.79,102.825,102.755,102.785,430400000.0
2008-07-24 19:35:00,102.785,102.82,102.75,102.79,483700000.0
2008-07-24 19:40:00,102.8,102.81,102.69,102.715,1140500000.0
2008-07-24 19:45:00,102.71,102.755,102.71,102.745,462000000.0
2008-07-24 19:50:00,102.745,102.795,102.675,102.745,729900000.0
2008-07-24 19:55:00,102.745,102.76,102.68,102.695,651700000.0
2008-07-24 20:00:00,102.7,102.715,102.645,102.68,729600000.0
2008-07-24 20:05:00,102.67,102.68,102.605,102.64,647000000.0
2008-07-24 20:10:00,102.65,102.65,102.575,102.605,879100000.0
2008-07-24 20:15:00,102.61,102.67,102.595,102.64,653800000.0
2008-07-24 20:20:00,102.64,102.67,102.605,102.625,549100000.0
2008-07-24 20:25:00,102.625,102.65,102.605,102.62,567000000.0
2008-07-24 20:30:00,102.605,102.69,102.605,102.68,378200000.0
2008-07-24 20:35:00,102.685,102.69,102.59,102.645,544600000.0
2008-07-24 20:40:00,102.64,102.65,102.6,102.625,866100000.0
2008-07-24 20:45:00,102.625,102.695,102.605,102.685,631700000.0
2008-07-24 20:50:00,102.685,102.73,102.66,102.72,783500000.0
2008-07-24 20:55:00,102.725,102.765,102.685,102.76,756000000.0
2008-07-24 21:00:00,102.76,102.81,102.695,102.81,786800000.0
2008-07-24 21:05:00,102.81,102.855,102.79,102.83,615000000.0
2008-07-24 21:10:00,102.83,102.845,102.76,102.77,632800000.0
2008-07-24 21:15:00,102.775,102.79,102.735,102.76,478400000.0
2008-07-24 21:20:00,102.76,102.8,102.7,102.705,565900000.0
2008-07-24 21:25:00,102.705,102.785,102.69,102.775,670900000.0
2008-07-24 21:30:00,102.775,102.795,102.73,102.745,646700000.0
2008-07-24 21:35:00,102.75,102.77,102.715,102.72,520500000.0
2008-07-24 21:40:00,102.72,102.775,102.675,102.765,784800000.0
2008-07-24 21:45:00,102.76,102.825,102.76,102.77,577100000.0
2008-07-24 21:50:00,102.77,102.81,102.745,102.795,638900000.0
2008-07-24 21:55:00,102.795,102.86,102.75,102.84,736800000.0
2008-07-24 22:00:00,102.835,102.855,102.795,102.85,549100000.0
2008-07-24 22:05:00,102.85,102.925,102.785,102.91,617500000.0
2008-07-24 22:10:00,102.93,102.93,102.84,102.865,555000000.0
2008-07-24 22:15:00,102.86,102.89,102.825,102.825,508600000.0
2008-07-24 22:20:00,102.83,102.845,102.79,102.82,623100000.0
2008-07-24 22:25:00,102.81,102.82,102.775,102.79,391300000.0
2008-07-24 22:30:00,102.79,102.81,102.755,102.8,604300000.0
2008-07-24 22:35:00,102.805,102.82,102.785,102.795,236100000.0
2008-07-24 22:40:00,102.795,102.9,102.785,102.875,671200000.0
2008-07-24 22:45:00,102.875,102.88,102.815,102.85,362600000.0
2008-07-24 22:50:00,102.85,102.87,102.815,102.82,254200000.0
2008-07-24 22:55:00,102.82,102.88,102.805,102.855,323400000.0
2008-07-24 23:00:00,102.855,102.9,102.81,102.89,404400006.0
2008-07-24 23:05:00,102.89,102.97,102.868,102.95,104200000.0
2008-07-24 23:10:00,102.955,102.99,102.955,102.99,158800000.0
2008-07-24 23:15:00,103.0,103.035,102.985,103.015,428600000.0
2008-07-24 23:20:00,103.01,103.035,102.975,102.975,503400000.0
2008-07-24 23:25:00,102.99,103.02,102.975,103.02,370000000.0
2008-07-24 23:30:00,103.02,103.05,102.99,103.0,345300000.0
2008-07-24 23:35:00,102.995,103.03,102.995,103.03,134100000.0
2008-07-24 23:40:00,103.03,103.03,102.91,102.95,322000001.0
2008-07-24 23:45:00,102.96,102.96,102.85,102.91,154700000.0
2008-07-24 23:50:00,102.91,102.93,102.86,102.93,203700000.0
2008-07-24 23:55:00,102.93,102.93,102.9,102.92,140700000.0
2008-07-25 00:00:00,102.91,102.97,102.88,102.95,240100000.0
2008-07-25 00:05:00,102.95,102.975,102.95,102.97,122400000.0
2008-07-25 00:10:00,102.97,103.01,102.97,103.0,115000000.0
2008-07-25 00:15:00,102.99,102.99,102.935,102.97,142100000.0
2008-07-25 00:20:00,102.98,103.04,102.928,103.03,91200000.0
2008-07-25 00:25:00,103.04,103.04,102.99,103.03,167800000.0
2008-07-25 00:30:00,103.03,103.07,103.03,103.06,132400000.0
2008-07-25 00:35:00,103.06,103.08,103.02,103.06,62500000.0
2008-07-25 00:40:00,103.06,103.07,103.01,103.07,81500000.0
2008-07-25 00:45:00,103.06,103.08,103.04,103.04,56500000.0
2008-07-25 00:50:00,103.04,103.07,103.04,103.06,155600000.0
2008-07-25 00:55:00,103.06,103.07,103.015,103.04,328200000.0
2008-07-25 01:00:00,103.04,103.05,103.0,103.01,455200000.0
2008-07-25 01:05:00,103.02,103.05,103.0,103.02,152500000.0
2008-07-25 01:10:00,103.01,103.05,103.01,103.03,217300000.0
2008-07-25 01:15:00,103.03,103.03,102.95,102.98,195300000.0
2008-07-25 01:20:00,102.99,102.99,102.93,102.94,72000000.0
2008-07-25 01:25:00,102.94,102.97,102.9,102.9,101700000.0
2008-07-25 01:30:00,102.92,102.94,102.83,102.93,183700000.0
2008-07-25 01:35:00,102.94,102.95,102.87,102.88,200900000.0
2008-07-25 01:40:00,102.88,102.89,102.82,102.88,441300000.0
2008-07-25 01:45:00,102.88,102.89,102.85,102.85,117400000.0
2008-07-25 01:50:00,102.85,102.86,102.745,102.79,310100000.0
2008-07-25 01:55:00,102.79,102.83,102.78,102.81,244200000.0
2008-07-25 02:00:00,102.8,102.82,102.76,102.77,257500000.0
2008-07-25 02:05:00,102.77,102.77,102.705,102.71,204700000.0
2008-07-25 02:10:00,102.71,102.73,102.52,102.59,574800000.0
2008-07-25 02:15:00,102.59,102.6,102.47,102.54,716600000.0
2008-07-25 02:20:00,102.54,102.54,102.4,102.43,898500000.0
2008-07-25 02:25:00,102.42,102.48,102.385,102.45,252300000.0
2008-07-25 02:30:00,102.45,102.52,102.435,102.51,259800000.0
2008-07-25 02:35:00,102.51,102.56,102.5,102.55,259500000.0
2008-07-25 02:40:00,102.55,102.61,102.55,102.6,298000000.0
2008-07-25 02:45:00,102.6,102.67,102.6,102.65,306000000.0
2008-07-25 02:50:00,102.635,102.66,102.545,102.58,471600000.0
2008-07-25 02:55:00,102.59,102.59,102.495,102.52,341400000.0
2008-07-25 03:00:00,102.52,102.55,102.515,102.52,180700000.0
2008-07-25 03:05:00,102.52,102.54,102.515,102.515,119200000.0
2008-07-25 03:10:00,102.515,102.54,102.47,102.485,519200000.0
2008-07-25 03:15:00,102.48,102.52,102.455,102.5,437700000.0
2008-07-25 03:20:00,102.505,102.53,102.49,102.53,219100000.0
2008-07-25 03:25:00,102.54,102.56,102.505,102.515,242300000.0
2008-07-25 03:30:00,102.515,102.515,102.475,102.49,224800000.0
2008-07-25 03:35:00,102.49,102.52,102.48,102.51,128300000.0
2008-07-25 03:40:00,102.51,102.53,102.5,102.5,79900000.0
2008-07-25 03:45:00,102.51,102.57,102.5,102.56,250100000.0
2008-07-25 03:50:00,102.56,102.58,102.545,102.56,260500000.0
2008-07-25 03:55:00,102.55,102.57,102.51,102.52,384100000.0
2008-07-25 04:00:00,102.52,102.53,102.47,102.5,251000000.0
2008-07-25 04:05:00,102.5,102.53,102.5,102.52,95400000.0
2008-07-25 04:10:00,102.52,102.52,102.51,102.52,71700000.0
2008-07-25 04:15:00,102.52,102.52,102.47,102.47,205000000.0
2008-07-25 04:20:00,102.48,102.48,102.435,102.45,234700000.0
2008-07-25 04:25:00,102.45,102.45,102.4,102.43,195800000.0
2008-07-25 04:30:00,102.43,102.46,102.4,102.43,265400000.0
2008-07-25 04:35:00,102.44,102.44,102.375,102.38,129000000.0
2008-07-25 04:40:00,102.38,102.39,102.345,102.35,273000000.0
2008-07-25 04:45:00,102.35,102.35,102.305,102.32,207900000.0
2008-07-25 04:50:00,102.32,102.33,102.265,102.27,351600000.0
2008-07-25 04:55:00,102.27,102.29,102.255,102.29,159900000.0
2008-07-25 05:00:00,102.275,102.35,102.275,102.35,196600000.0
2008-07-25 05:05:00,102.335,102.37,102.335,102.355,133700000.0
2008-07-25 05:10:00,102.36,102.39,102.335,102.39,165300000.0
2008-07-25 05:15:00,102.38,102.41,102.375,102.4,183800000.0
2008-07-25 05:20:00,102.4,102.41,102.36,102.36,84300000.0
2008-07-25 05:25:00,102.36,102.39,102.31,102.32,250800000.0
2008-07-25 05:30:00,102.33,102.34,102.295,102.33,184100000.0
2008-07-25 05:35:00,102.33,102.4,102.33,102.4,145900000.0
2008-07-25 05:40:00,102.4,102.455,102.38,102.395,235300000.0
2008-07-25 05:45:00,102.395,102.43,102.315,102.33,657400000.0
2008-07-25 05:50:00,102.33,102.405,102.29,102.38,669600000.0
2008-07-25 05:55:00,102.38,102.43,102.325,102.35,412500000.0
2008-07-25 06:00:00,102.35,102.38,102.28,102.29,316500000.0
2008-07-25 06:05:00,102.29,102.3,102.245,102.28,318100000.0
2008-07-25 06:10:00,102.275,102.3,102.245,102.29,275900000.0
2008-07-25 06:15:00,102.29,102.35,102.28,102.32,388000000.0
2008-07-25 06:20:00,102.32,102.36,102.29,102.36,334100000.0
2008-07-25 06:25:00,102.345,102.36,102.3,102.33,313700000.0
2008-07-25 06:30:00,102.325,102.38,102.325,102.38,414700000.0
2008-07-25 06:35:00,102.38,102.4,102.36,102.36,263600000.0
2008-07-25 06:40:00,102.36,102.37,102.31,102.36,306100000.0
2008-07-25 06:45:00,102.36,102.39,102.34,102.35,227100000.0
2008-07-25 06:50:00,102.35,102.42,102.34,102.41,253800000.0
2008-07-25 06:55:00,102.41,102.46,102.405,102.42,402200000.0
2008-07-25 07:00:00,102.42,102.42,102.32,102.32,293900000.0
2008-07-25 07:05:00,102.32,102.37,102.32,102.33,284800000.0
2008-07-25 07:10:00,102.33,102.34,102.27,102.3,200200000.0
2008-07-25 07:15:00,102.3,102.34,102.26,102.28,201700000.0
2008-07-25 07:20:00,102.28,102.32,102.28,102.31,202100000.0
2008-07-25 07:25:00,102.31,102.32,102.28,102.3,303400000.0
2008-07-25 07:30:00,102.3,102.33,102.29,102.31,186200000.0
2008-07-25 07:35:00,102.32,102.34,102.28,102.28,184500000.0
2008-07-25 07:40:00,102.28,102.35,102.28,102.32,294300000.0
2008-07-25 07:45:00,102.31,102.33,102.275,102.32,165300000.0
2008-07-25 07:50:00,102.32,102.33,102.275,102.29,339300000.0
2008-07-25 07:55:00,102.29,102.37,102.285,102.37,265600000.0
2008-07-25 08:00:00,102.37,102.38,102.295,102.325,537900000.0
2008-07-25 08:05:00,102.33,102.35,102.25,102.33,625000000.0
2008-07-25 08:10:00,102.325,102.39,102.315,102.36,803100000.0
2008-07-25 08:15:00,102.36,102.37,102.295,102.345,1121100000.0
2008-07-25 08:20:00,102.35,102.44,102.28,102.39,1167100000.0
2008-07-25 08:25:00,102.4,102.49,102.385,102.47,1219500000.0
2008-07-25 08:30:00,102.47,102.47,102.36,102.4,1291200000.0
2008-07-25 08:35:00,102.4,102.41,102.27,102.33,1302000000.0
2008-07-25 08:40:00,102.33,102.37,102.295,102.345,713300000.0
2008-07-25 08:45:00,102.35,102.36,102.245,102.32,945100000.0
2008-07-25 08:50:00,102.32,102.38,102.295,102.35,358800000.0
2008-07-25 08:55:00,102.35,102.35,102.24,102.29,574100000.0
2008-07-25 09:00:00,102.3,102.35,102.27,102.29,602100000.0
2008-07-25 09:05:00,102.285,102.29,102.215,102.255,744100000.0
2008-07-25 09:10:00,102.26,102.27,102.17,102.17,947400000.0
2008-07-25 09:15:00,102.17,102.23,102.125,102.16,985700000.0
2008-07-25 09:20:00,102.165,102.24,102.165,102.19,831400000.0
2008-07-25 09:25:00,102.19,102.23,102.175,102.18,905000000.0
2008-07-25 09:30:00,102.18,102.2,102.175,102.195,995300000.0
2008-07-25 09:35:00,102.205,102.24,102.17,102.22,1203600000.0
2008-07-25 09:40:00,102.21,102.25,102.175,102.185,911900000.0
2008-07-25 09:45:00,102.185,102.25,102.175,102.235,1311300000.0
2008-07-25 09:50:00,102.235,102.24,102.205,102.225,1164000000.0
2008-07-25 09:55:00,102.23,102.27,102.225,102.26,1534400000.0
2008-07-25 10:00:00,102.26,102.31,102.245,102.3,949000000.0
2008-07-25 10:05:00,102.31,102.39,102.3,102.34,2240500000.0
2008-07-25 10:10:00,102.34,102.35,102.28,102.28,2565600000.0
2008-07-25 10:15:00,102.275,102.36,102.27,102.34,2215400000.0
2008-07-25 10:20:00,102.34,102.42,102.29,102.38,975700000.0
2008-07-25 10:25:00,102.38,102.48,102.37,102.41,1390000000.0
2008-07-25 10:30:00,102.42,102.48,102.39,102.395,1806200000.0
2008-07-25 10:35:00,102.39,102.42,102.32,102.365,1682400000.0
2008-07-25 10:40:00,102.365,102.4,102.31,102.39,1084300000.0
2008-07-25 10:45:00,102.395,102.435,102.33,102.35,1974700000.0
2008-07-25 10:50:00,102.35,102.47,102.35,102.45,1537100000.0
2008-07-25 10:55:00,102.45,102.45,102.29,102.37,1381100000.0
2008-07-25 11:00:00,102.37,102.42,102.305,102.41,1467600000.0
2008-07-25 11:05:00,102.4,102.51,102.37,102.48,536500000.0
2008-07-25 11:10:00,102.48,102.5,102.415,102.43,589400000.0
2008-07-25 11:15:00,102.43,102.44,102.335,102.37,506100000.0
2008-07-25 11:20:00,102.37,102.38,102.325,102.38,604600000.0
2008-07-25 11:25:00,102.38,102.4,102.28,102.32,700700000.0
2008-07-25 11:30:00,102.315,102.34,102.255,102.305,764900000.0
2008-07-25 11:35:00,102.31,102.39,102.31,102.38,437500000.0
2008-07-25 11:40:00,102.375,102.55,102.375,102.45,855300000.0
2008-07-25 11:45:00,102.45,102.48,102.41,102.45,444100000.0
2008-07-25 11:50:00,102.45,102.61,102.45,102.555,692600000.0
2008-07-25 11:55:00,102.56,102.795,102.52,102.79,1127800000.0
2008-07-25 12:00:00,102.795,102.815,102.75,102.79,1210300000.0
2008-07-25 12:05:00,102.79,102.86,102.75,102.805,1247300000.0
2008-07-25 12:10:00,102.805,102.83,102.71,102.8,1740299998.0
2008-07-25 12:15:00,102.8,102.86,102.68,102.685,1424200000.0
2008-07-25 12:20:00,102.68,102.84,102.675,102.8,1410200000.0
2008-07-25 12:25:00,102.8,102.87,102.77,102.85,889900000.0
2008-07-25 12:30:00,102.85,102.88,102.79,102.82,711000000.0
2008-07-25 12:35:00,102.82,102.88,102.78,102.79,736800000.0
2008-07-25 12:40:00,102.79,102.87,102.78,102.83,597700000.0
2008-07-25 12:45:00,102.84,102.84,102.75,102.78,537700000.0
2008-07-25 12:50:00,102.78,102.78,102.72,102.75,584700000.0
2008-07-25 12:55:00,102.75,102.78,102.7,102.73,931100000.0
2008-07-25 13:00:00,102.73,102.815,102.72,102.765,972200000.0
2008-07-25 13:05:00,102.765,102.795,102.71,102.735,799900000.0
2008-07-25 13:10:00,102.73,102.79,102.72,102.755,770200000.0
2008-07-25 13:15:00,102.75,102.77,102.73,102.75,521600000.0
2008-07-25 13:20:00,102.755,102.83,102.725,102.78,850800000.0
2008-07-25 13:25:00,102.78,102.83,102.77,102.795,778500000.0
2008-07-25 13:30:00,102.795,102.845,102.76,102.79,1015300000.0
2008-07-25 13:35:00,102.79,102.885,102.78,102.875,1066200000.0
2008-07-25 13:40:00,102.87,102.905,102.81,102.82,966300000.0
2008-07-25 13:45:00,102.82,102.925,102.81,102.9,779400000.0
2008-07-25 13:50:00,102.89,102.91,102.78,102.8,822700000.0
2008-07-25 13:55:00,102.8,102.83,102.76,102.81,377700000.0
2008-07-25 14:00:00,102.81,102.84,102.79,102.79,443700000.0
2008-07-25 14:05:00,102.79,102.79,102.7,102.72,493400000.0
2008-07-25 14:10:00,102.72,102.73,102.66,102.68,750300000.0
2008-07-25 14:15:00,102.68,102.72,102.655,102.695,530100000.0
2008-07-25 14:20:00,102.7,102.8,102.695,102.8,1038400000.0
2008-07-25 14:25:00,102.8,102.86,102.735,102.855,1126800000.0
2008-07-25 14:30:00,102.84,103.08,102.84,102.975,1264199999.0
2008-07-25 14:35:00,102.97,103.075,102.965,103.06,1468500000.0
2008-07-25 14:40:00,103.055,103.1,103.0,103.06,1240600000.0
2008-07-25 14:45:00,103.05,103.115,103.025,103.05,1105600000.0
2008-07-25 14:50:00,103.05,103.07,102.99,103.05,920200000.0
2008-07-25 14:55:00,103.05,103.08,102.985,102.985,647400000.0
2008-07-25 15:00:00,102.985,103.04,102.955,103.0,956800000.0
2008-07-25 15:05:00,103.0,103.03,102.955,102.98,912400000.0
2008-07-25 15:10:00,102.98,103.07,102.975,103.025,684200000.0
2008-07-25 15:15:00,103.025,103.06,102.995,103.0,430400000.0
2008-07-25 15:20:00,103.0,103.015,102.95,103.01,776700000.0
2008-07-25 15:25:00,103.02,103.08,103.01,103.03,473000000.0
2008-07-25 15:30:00,103.04,103.06,102.975,102.99,978700000.0
2008-07-25 15:35:00,103.0,103.01,102.955,102.98,692600000.0
2008-07-25 15:40:00,102.975,102.99,102.905,102.95,880200000.0
2008-07-25 15:45:00,102.95,102.99,102.905,102.97,842000000.0
2008-07-25 15:50:00,102.97,102.99,102.925,102.94,467900000.0
2008-07-25 15:55:00,102.935,103.02,102.895,102.92,1188700001.0
2008-07-25 16:00:00,102.925,103.095,102.925,102.98,1793300000.0
2008-07-25 16:05:00,102.995,103.0,102.915,102.93,1891599999.0
2008-07-25 16:10:00,102.925,103.06,102.9,103.06,1722167502.0
2008-07-25 16:15:00,103.06,103.085,102.965,103.065,1934700001.0
2008-07-25 16:20:00,103.07,103.095,102.99,103.03,1275800000.0
2008-07-25 16:25:00,103.03,103.06,102.985,103.01,685200000.0
2008-07-25 16:30:00,103.01,103.05,102.99,103.04,466300000.0
2008-07-25 16:35:00,103.04,103.115,103.03,103.08,726100000.0
2008-07-25 16:40:00,103.08,103.105,103.05,103.08,435600000.0
2008-07-25 16:45:00,103.08,103.11,103.02,103.05,684300000.0
2008-07-25 16:50:00,103.05,103.11,103.05,103.09,476500000.0
2008-07-25 16:55:00,103.09,103.115,103.03,103.04,930200000.0
2008-07-25 17:00:00,103.035,103.06,103.005,103.005,831900000.0
2008-07-25 17:05:00,103.015,103.05,102.995,103.025,670300000.0
2008-07-25 17:10:00,103.02,103.145,103.02,103.12,828900000.0
2008-07-25 17:15:00,103.12,103.18,103.1,103.16,1210300000.0
2008-07-25 17:20:00,103.155,103.2,103.125,103.15,684900000.0
2008-07-25 17:25:00,103.15,103.18,103.12,103.165,967000000.0
2008-07-25 17:30:00,103.165,103.195,103.14,103.14,1238600000.0
2008-07-25 17:35:00,103.15,103.17,103.11,103.17,450700000.0
2008-07-25 17:40:00,103.17,103.175,103.135,103.15,716200000.0
2008-07-25 17:45:00,103.15,103.19,103.12,103.135,940300000.0
2008-07-25 17:50:00,103.135,103.145,103.1,103.13,819700000.0
2008-07-25 17:55:00,103.13,103.17,103.11,103.15,1137400000.0
2008-07-25 18:00:00,103.15,103.26,103.115,103.22,792600000.0
2008-07-25 18:05:00,103.22,103.24,103.2,103.22,301500000.0
2008-07-25 18:10:00,103.23,103.28,103.22,103.25,463000000.0
2008-07-25 18:15:00,103.25,103.265,103.19,103.23,446600000.0
2008-07-25 18:20:00,103.23,103.25,103.18,103.21,447700000.0
2008-07-25 18:25:00,103.21,103.275,103.2,103.23,389400000.0
2008-07-25 18:30:00,103.235,103.24,103.205,103.235,296500000.0
2008-07-25 18:35:00,103.235,103.34,103.22,103.305,371100000.0
2008-07-25 18:40:00,103.3,103.33,103.28,103.3,380200000.0
2008-07-25 18:45:00,103.295,103.295,103.26,103.27,235500000.0
2008-07-25 18:50:00,103.27,103.29,103.26,103.28,208700000.0
2008-07-25 18:55:00,103.28,103.33,103.26,103.27,380700000.0
2008-07-25 19:00:00,103.27,103.3,103.25,103.295,210200000.0
2008-07-25 19:05:00,103.285,103.3,103.275,103.3,93100000.0
2008-07-25 19:10:00,103.295,103.38,103.14,103.33,525700000.0
2008-07-25 19:15:00,103.325,103.34,103.22,103.24,879800000.0
2008-07-25 19:20:00,103.245,103.31,103.24,103.275,449700000.0
2008-07-25 19:25:00,103.27,103.31,103.24,103.3,403400000.0
2008-07-25 19:30:00,103.295,103.34,103.275,103.3,524000000.0
2008-07-25 19:35:00,103.3,103.315,103.27,103.28,498900000.0
2008-07-25 19:40:00,103.28,103.29,103.23,103.24,603500000.0
2008-07-25 19:45:00,103.24,103.3,103.235,103.3,427100000.0
2008-07-25 19:50:00,103.3,103.33,103.28,103.29,433500000.0
2008-07-25 19:55:00,103.29,103.33,103.25,103.31,645500000.0
2008-07-25 20:00:00,103.32,103.32,103.27,103.305,768600000.0
2008-07-25 20:05:00,103.305,103.315,103.27,103.3,745500000.0
2008-07-25 20:10:00,103.305,103.32,103.275,103.28,344400000.0
2008-07-25 20:15:00,103.28,103.31,103.27,103.28,464200000.0
2008-07-25 20:20:00,103.28,103.28,103.16,103.17,664700000.0
2008-07-25 20:25:00,103.17,103.22,103.17,103.17,415900000.0
2008-07-25 20:30:00,103.17,103.17,103.125,103.14,285400000.0
2008-07-25 20:35:00,103.15,103.2,103.13,103.19,335700000.0
2008-07-25 20:40:00,103.19,103.2,103.15,103.17,375600000.0
2008-07-25 20:45:00,103.175,103.18,103.13,103.14,407500000.0
2008-07-25 20:50:00,103.14,103.21,103.11,103.21,534500000.0
2008-07-25 20:55:00,103.205,103.23,103.2,103.23,247600000.0
2008-07-25 21:00:00,103.23,103.26,103.22,103.23,367500000.0
2008-07-25 21:05:00,103.23,103.26,103.22,103.23,236900000.0
2008-07-25 21:10:00,103.225,103.24,103.205,103.22,169700000.0
2008-07-25 21:15:00,103.22,103.24,103.205,103.24,152700000.0
2008-07-25 21:20:00,103.24,103.265,103.23,103.26,207700000.0
2008-07-25 21:25:00,103.26,103.27,103.24,103.24,191500000.0
2008-07-25 21:30:00,103.24,103.27,103.21,103.23,258300000.0
2008-07-25 21:35:00,103.24,103.24,103.17,103.18,231900000.0
2008-07-25 21:40:00,103.18,103.2,103.16,103.19,279900000.0
2008-07-25 21:45:00,103.19,103.225,103.19,103.205,217100000.0
2008-07-25 21:50:00,103.205,103.23,103.13,103.13,455200000.0
2008-07-25 21:55:00,103.13,103.15,103.12,103.14,155100000.0
2008-07-25 22:00:00,103.14,103.21,103.12,103.18,275700000.0
2008-07-25 22:05:00,103.18,103.2,103.16,103.2,186400000.0
2008-07-25 22:10:00,103.21,103.22,103.19,103.2,122700000.0
2008-07-25 22:15:00,103.2,103.21,103.15,103.155,284600000.0
2008-07-25 22:20:00,103.146,103.17,103.095,103.17,198200000.0
2008-07-25 22:25:00,103.16,103.18,103.15,103.17,196000000.0
2008-07-25 22:30:00,103.17,103.19,103.09,103.09,350000000.0
2008-07-25 22:35:00,103.08,103.12,103.07,103.12,343800000.0
2008-07-25 22:40:00,103.13,103.14,103.12,103.125,108800000.0
2008-07-25 22:45:00,103.125,103.13,103.11,103.13,93200000.0
2008-07-25 22:50:00,103.13,103.17,103.125,103.135,490800000.0
2008-07-25 22:55:00,103.15,103.165,103.1,103.11,384700000.0
2008-07-27 23:00:00,103.041,103.041,102.921,102.953,164700000.0
2008-07-27 23:05:00,102.94,103.009,102.937,102.987,180600000.0
2008-07-27 23:10:00,102.96,102.99,102.891,102.99,114400000.0
2008-07-27 23:15:00,102.99,102.99,102.939,102.965,202300000.0
2008-07-27 23:20:00,102.982,103.022,102.957,102.99,410400000.0
2008-07-27 23:25:00,102.99,102.995,102.99,102.99,58600003.0
2008-07-27 23:30:00,103.01,103.02,102.995,103.005,111800003.0
2008-07-27 23:35:00,103.025,103.025,102.975,102.985,278100002.0
2008-07-27 23:40:00,102.98,103.01,102.98,102.99,252200008.0
2008-07-27 23:45:00,102.995,103.025,102.995,103.01,266799997.0
2008-07-27 23:50:00,103.01,103.01,102.875,102.9,814700009.0
2008-07-27 23:55:00,102.905,102.97,102.87,102.89,437799997.0
2008-07-28 00:00:00,102.89,102.96,102.88,102.93,140700001.0
2008-07-28 00:05:00,102.93,102.97,102.905,102.92,164500002.0
2008-07-28 00:10:00,102.92,102.94,102.81,102.84,129200000.0
2008-07-28 00:15:00,102.85,102.92,102.83,102.9,113600000.0
2008-07-28 00:20:00,102.91,102.93,102.9,102.92,78000000.0
2008-07-28 00:25:00,102.93,102.93,102.91,102.92,45600000.0
2008-07-28 00:30:00,102.92,102.95,102.88,102.92,104100000.0
2008-07-28 00:35:00,102.895,102.96,102.89,102.93,68900000.0
2008-07-28 00:40:00,102.93,102.96,102.92,102.95,59500000.0
2008-07-28 00:45:00,102.95,103.0,102.9,102.93,424699999.0
2008-07-28 00:50:00,102.94,102.99,102.93,102.98,73400000.0
2008-07-28 00:55:00,102.99,103.03,102.915,102.96,151900000.0
2008-07-28 01:00:00,102.96,103.0,102.95,102.96,119700000.0
2008-07-28 01:05:00,102.97,102.97,102.94,102.96,102200000.0
2008-07-28 01:10:00,102.96,102.96,102.9,102.95,112800000.0
2008-07-28 01:15:00,102.95,102.98,102.91,102.96,120700000.0
2008-07-28 01:20:00,102.97,103.0,102.96,103.0,35400000.0
2008-07-28 01:25:00,102.99,103.0,102.95,102.97,138900000.0
2008-07-28 01:30:00,102.97,103.0,102.96,102.99,113800000.0
2008-07-28 01:35:00,102.99,103.02,102.95,102.96,151900000.0
2008-07-28 01:40:00,102.97,102.97,102.91,102.93,100300000.0
2008-07-28 01:45:00,102.93,102.97,102.92,102.97,211900000.0
2008-07-28 01:50:00,102.97,103.0,102.96,102.99,222500000.0
2008-07-28 01:55:00,102.99,102.99,102.89,102.89,274000000.0
2008-07-28 02:00:00,102.88,102.93,102.835,102.92,221000000.0
2008-07-28 02:05:00,102.93,102.93,102.89,102.91,329300000.0
2008-07-28 02:10:00,102.91,102.97,102.91,102.93,243400000.0
2008-07-28 02:15:00,102.93,102.99,102.92,102.99,691500000.0
2008-07-28 02:20:00,102.98,102.99,102.92,102.95,538500000.0
2008-07-28 02:25:00,102.95,103.03,102.94,102.98,579900000.0
2008-07-28 02:30:00,102.99,103.02,102.94,102.98,1002500000.0
2008-07-28 02:35:00,102.98,103.07,102.98,103.015,1186800000.0
2008-07-28 02:40:00,103.015,103.03,102.98,103.01,406100000.0
2008-07-28 02:45:00,103.01,103.03,102.97,102.98,439700000.0
2008-07-28 02:50:00,102.98,103.0,102.93,102.93,472300000.0
2008-07-28 02:55:00,102.935,102.95,102.88,102.9,806000000.0
2008-07-28 03:00:00,102.89,102.91,102.86,102.88,622200000.0
2008-07-28 03:05:00,102.89,102.9,102.87,102.89,452400000.0
2008-07-28 03:10:00,102.89,102.91,102.86,102.88,642500000.0
2008-07-28 03:15:00,102.89,102.9,102.865,102.89,255000000.0
2008-07-28 03:20:00,102.89,102.93,102.88,102.93,423600000.0
2008-07-28 03:25:00,102.92,102.98,102.91,102.91,321800000.0
2008-07-28 03:30:00,102.9,102.91,102.88,102.9,202800000.0
2008-07-28 03:35:00,102.9,102.91,102.88,102.9,278200000.0
2008-07-28 03:40:00,102.9,102.93,102.9,102.91,119300000.0
2008-07-28 03:45:00,102.91,102.93,102.9,102.92,235000000.0
2008-07-28 03:50:00,102.92,102.93,102.89,102.89,164500000.0
2008-07-28 03:55:00,102.89,102.9,102.87,102.875,177600000.0
2008-07-28 04:00:00,102.88,102.9,102.875,102.89,308000000.0
2008-07-28 04:05:00,102.88,102.9,102.87,102.88,403500000.0
2008-07-28 04:10:00,102.89,102.9,102.87,102.9,496100000.0
2008-07-28 04:15:00,102.9,102.94,102.9,102.94,416800000.0
2008-07-28 04:20:00,102.94,102.95,102.905,102.92,521200000.0
2008-07-28 04:25:00,102.93,102.93,102.88,102.88,409000000.0
2008-07-28 04:30:00,102.88,102.91,102.88,102.89,327800000.0
2008-07-28 04:35:00,102.88,102.9,102.86,102.89,472900000.0
2008-07-28 04:40:00,102.89,102.93,102.89,102.93,368400000.0
2008-07-28 04:45:00,102.93,102.93,102.89,102.91,323900000.0
2008-07-28 04:50:00,102.91,102.92,102.895,102.91,243600000.0
2008-07-28 04:55:00,102.905,102.92,102.89,102.9,273700000.0
2008-07-28 05:00:00,102.9,102.93,102.89,102.93,549900000.0
2008-07-28 05:05:00,102.94,102.94,102.88,102.89,995800000.0
2008-07-28 05:10:00,102.89,102.92,102.89,102.9,461900000.0
2008-07-28 05:15:00,102.9,102.9,102.865,102.87,400600000.0
2008-07-28 05:20:00,102.88,102.9,102.87,102.89,844400000.0
2008-07-28 05:25:00,102.9,102.92,102.89,102.9,453000000.0
2008-07-28 05:30:00,102.9,102.94,102.9,102.94,119600000.0
2008-07-28 05:35:00,102.94,102.975,102.94,102.95,299900000.0
2008-07-28 05:40:00,102.95,102.98,102.94,102.97,419200000.0
2008-07-28 05:45:00,102.97,102.98,102.93,102.93,529800000.0
2008-07-28 05:50:00,102.93,102.95,102.91,102.93,506100000.0
2008-07-28 05:55:00,102.92,102.93,102.88,102.9,837400000.0
2008-07-28 06:00:00,102.9,102.92,102.88,102.92,706800000.0
2008-07-28 06:05:00,102.915,102.95,102.91,102.94,302900000.0
2008-07-28 06:10:00,102.94,103.01,102.94,103.01,849799998.0
2008-07-28 06:15:00,103.005,103.025,102.99,103.015,723800000.0
2008-07-28 06:20:00,103.01,103.02,102.96,102.97,1228000000.0
2008-07-28 06:25:00,102.96,102.98,102.94,102.96,466700000.0
2008-07-28 06:30:00,102.955,102.955,102.89,102.9,620100000.0
2008-07-28 06:35:00,102.9,102.94,102.9,102.93,719900000.0
2008-07-28 06:40:00,102.93,102.97,102.93,102.96,1419000000.0
2008-07-28 06:45:00,102.96,102.99,102.93,102.955,714100000.0
2008-07-28 06:50:00,102.955,103.0,102.95,102.985,828400000.0
2008-07-28 06:55:00,102.99,103.01,102.975,103.01,665400000.0
2008-07-28 07:00:00,103.01,103.03,102.965,102.965,1295400000.0
2008-07-28 07:05:00,102.96,102.99,102.96,102.99,299100000.0
2008-07-28 07:10:00,102.985,103.0,102.97,102.98,324700000.0
2008-07-28 07:15:00,102.98,102.999,102.926,102.98,227300000.0
2008-07-28 07:20:00,102.975,102.99,102.955,102.96,256900000.0
2008-07-28 07:25:00,102.96,102.96,102.91,102.935,773800000.0
2008-07-28 07:30:00,102.935,102.94,102.9,102.91,1167900000.0
2008-07-28 07:35:00,102.91,102.95,102.9,102.93,884900000.0
2008-07-28 07:40:00,102.93,102.935,102.91,102.92,589600000.0
2008-07-28 07:45:00,102.915,102.915,102.83,102.87,1143200000.0
2008-07-28 07:50:00,102.87,102.88,102.825,102.87,1115100000.0
2008-07-28 07:55:00,102.865,102.91,102.84,102.895,1255600000.0
2008-07-28 08:00:00,102.895,102.9,102.82,102.87,1741400000.0
2008-07-28 08:05:00,102.865,102.94,102.84,102.9,1334900000.0
2008-07-28 08:10:00,102.91,102.95,102.88,102.93,1848800000.0
2008-07-28 08:15:00,102.925,102.98,102.89,102.9,1777700000.0
2008-07-28 08:20:00,102.9,102.96,102.89,102.96,1697300000.0
2008-07-28 08:25:00,102.96,102.965,102.9,102.9,1544600000.0
2008-07-28 08:30:00,102.91,102.91,102.79,102.815,1619400000.0
2008-07-28 08:35:00,102.815,102.9,102.79,102.85,1281700000.0
2008-07-28 08:40:00,102.85,102.97,102.85,102.97,906800000.0
2008-07-28 08:45:00,102.97,102.99,102.95,102.96,825300000.0
2008-07-28 08:50:00,102.96,102.96,102.86,102.9,1444500000.0
2008-07-28 08:55:00,102.9,102.93,102.82,102.87,992800001.0
2008-07-28 09:00:00,102.87,102.88,102.8,102.86,688200000.0
2008-07-28 09:05:00,102.86,102.91,102.85,102.88,551500000.0
2008-07-28 09:10:00,102.87,102.91,102.87,102.885,909700000.0
2008-07-28 09:15:00,102.885,102.95,102.83,102.83,713200000.0
2008-07-28 09:20:00,102.85,102.88,102.81,102.85,465200000.0
2008-07-28 09:25:00,102.85,102.9,102.85,102.88,577200000.0
2008-07-28 09:30:00,102.88,102.95,102.87,102.94,933700000.0
2008-07-28 09:35:00,102.94,102.96,102.88,102.88,620500000.0
2008-07-28 09:40:00,102.87,102.95,102.87,102.94,620200000.0
2008-07-28 09:45:00,102.945,102.985,102.92,102.97,1406900000.0
2008-07-28 09:50:00,102.98,103.04,102.98,103.03,1312000000.0
2008-07-28 09:55:00,103.025,103.025,102.95,102.97,880900000.0
2008-07-28 10:00:00,102.97,102.97,102.915,102.93,1033600000.0
2008-07-28 10:05:00,102.93,102.95,102.93,102.94,366600000.0
2008-07-28 10:10:00,102.94,102.94,102.88,102.92,595800000.0
2008-07-28 10:15:00,102.92,102.96,102.9,102.92,523000000.0
2008-07-28 10:20:00,102.91,102.94,102.89,102.925,636300000.0
2008-07-28 10:25:00,102.92,102.95,102.89,102.91,1304700000.0
2008-07-28 10:30:00,102.905,102.99,102.87,102.98,919500000.0
2008-07-28 10:35:00,102.98,103.05,102.98,103.02,550200000.0
2008-07-28 10:40:00,103.02,103.05,103.02,103.05,356800000.0
2008-07-28 10:45:00,103.045,103.07,103.01,103.02,350800000.0
2008-07-28 10:50:00,103.015,103.06,103.0,103.04,251800000.0
2008-07-28 10:55:00,103.04,103.05,103.005,103.025,399000000.0
2008-07-28 11:00:00,103.02,103.03,103.0,103.01,494500000.0
2008-07-28 11:05:00,103.02,103.1,103.01,103.09,582300000.0
2008-07-28 11:10:00,103.08,103.22,103.06,103.22,751600000.0
2008-07-28 11:15:00,103.21,103.24,103.18,103.24,738600000.0
2008-07-28 11:20:00,103.235,103.33,103.215,103.29,797700000.0
2008-07-28 11:25:00,103.29,103.36,103.265,103.28,812200000.0
2008-07-28 11:30:00,103.27,103.28,103.23,103.25,386400000.0
2008-07-28 11:35:00,103.25,103.28,103.22,103.27,740700000.0
2008-07-28 11:40:00,103.27,103.32,103.25,103.255,744300000.0
2008-07-28 11:45:00,103.27,103.39,103.24,103.39,765900000.0
2008-07-28 11:50:00,103.38,103.39,103.285,103.35,930800000.0
2008-07-28 11:55:00,103.345,103.345,103.32,103.32,392500000.0
2008-07-28 12:00:00,103.305,103.31,103.245,103.27,374200000.0
2008-07-28 12:05:00,103.27,103.28,103.23,103.26,398700000.0
2008-07-28 12:10:00,103.26,103.26,103.2,103.22,370500000.0
2008-07-28 12:15:00,103.22,103.26,103.21,103.22,323900000.0
2008-07-28 12:20:00,103.22,103.22,103.14,103.17,428700000.0
2008-07-28 12:25:00,103.17,103.17,103.145,103.15,456100000.0
2008-07-28 12:30:00,103.15,103.25,103.15,103.235,474200000.0
2008-07-28 12:35:00,103.22,103.27,103.195,103.24,459400000.0
2008-07-28 12:40:00,103.22,103.26,103.2,103.24,644100000.0
2008-07-28 12:45:00,103.24,103.25,103.21,103.23,480400000.0
2008-07-28 12:50:00,103.23,103.3,103.215,103.26,708700000.0
2008-07-28 12:55:00,103.26,103.28,103.195,103.2,472700000.0
2008-07-28 13:00:00,103.19,103.26,103.165,103.18,926100000.0
2008-07-28 13:05:00,103.19,103.22,103.12,103.15,669000000.0
2008-07-28 13:10:00,103.15,103.16,103.08,103.095,922600000.0
2008-07-28 13:15:00,103.095,103.15,103.09,103.13,507500000.0
2008-07-28 13:20:00,103.13,103.21,103.13,103.18,641500000.0
2008-07-28 13:25:00,103.18,103.22,103.165,103.18,422800000.0
2008-07-28 13:30:00,103.18,103.21,103.17,103.18,325300000.0
2008-07-28 13:35:00,103.18,103.18,103.12,103.12,423600000.0
2008-07-28 13:40:00,103.11,103.15,103.07,103.09,437100000.0
2008-07-28 13:45:00,103.09,103.09,103.045,103.09,442300000.0
2008-07-28 13:50:00,103.08,103.1,103.07,103.09,120800000.0
2008-07-28 13:55:00,103.09,103.13,103.09,103.12,163900000.0
2008-07-28 14:00:00,103.12,103.13,103.04,103.055,408400000.0
2008-07-28 14:05:00,103.06,103.1,103.03,103.06,519300000.0
2008-07-28 14:10:00,103.06,103.07,103.005,103.01,770500000.0
2008-07-28 14:15:00,103.005,103.035,102.995,103.01,775800000.0
2008-07-28 14:20:00,103.01,103.03,102.995,103.0,636200000.0
2008-07-28 14:25:00,103.0,103.01,102.935,103.01,760100000.0
2008-07-28 14:30:00,103.02,103.03,102.965,102.98,765100000.0
2008-07-28 14:35:00,102.98,103.02,102.965,102.98,607000000.0
2008-07-28 14:40:00,102.965,103.06,102.935,103.06,870200000.0
2008-07-28 14:45:00,103.06,103.07,103.01,103.015,408200000.0
2008-07-28 14:50:00,103.015,103.055,102.995,103.05,925400000.0
2008-07-28 14:55:00,103.05,103.11,103.04,103.08,396800000.0
2008-07-28 15:00:00,103.08,103.105,103.03,103.045,775800000.0
2008-07-28 15:05:00,103.045,103.07,103.03,103.03,651500000.0
2008-07-28 15:10:00,103.03,103.04,102.99,103.0,1040200000.0
2008-07-28 15:15:00,103.0,103.03,102.98,103.0,782600000.0
2008-07-28 15:20:00,102.995,103.01,102.945,102.99,1475600000.0
2008-07-28 15:25:00,103.0,103.04,102.97,103.02,1067400000.0
2008-07-28 15:30:00,103.02,103.04,102.99,103.005,1506800000.0
2008-07-28 15:35:00,103.015,103.04,102.96,102.995,1697300000.0
2008-07-28 15:40:00,102.995,103.06,102.98,103.04,1572200000.0
2008-07-28 15:45:00,103.04,103.055,103.0,103.04,1396700000.0
2008-07-28 15:50:00,103.04,103.05,102.995,102.995,1596000000.0
2008-07-28 15:55:00,103.005,103.05,102.985,103.01,1215500000.0
2008-07-28 16:00:00,103.01,103.05,103.005,103.03,864900000.0
2008-07-28 16:05:00,103.03,103.095,102.99,103.06,949100000.0
2008-07-28 16:10:00,103.06,103.09,103.02,103.03,808100000.0
2008-07-28 16:15:00,103.03,103.05,103.01,103.05,595800000.0
2008-07-28 16:20:00,103.05,103.095,103.02,103.055,1351500000.0
2008-07-28 16:25:00,103.06,103.1,103.025,103.03,838200000.0
2008-07-28 16:30:00,103.03,103.06,102.985,103.0,1084500000.0
2008-07-28 16:35:00,103.005,103.06,102.995,103.05,1046700000.0
2008-07-28 16:40:00,103.04,103.06,103.0,103.03,994700000.0
2008-07-28 16:45:00,103.035,103.08,103.015,103.04,1127500000.0
2008-07-28 16:50:00,103.035,103.07,102.98,102.99,881000000.0
2008-07-28 16:55:00,102.99,103.01,102.905,102.92,993000000.0
2008-07-28 17:00:00,102.92,102.95,102.885,102.91,734900000.0
2008-07-28 17:05:00,102.91,102.94,102.86,102.93,521300000.0
2008-07-28 17:10:00,102.92,102.93,102.875,102.89,434100000.0
2008-07-28 17:15:00,102.88,102.91,102.855,102.86,740100000.0
2008-07-28 17:20:00,102.87,102.88,102.825,102.86,426900000.0
2008-07-28 17:25:00,102.86,102.88,102.805,102.82,519200000.0
2008-07-28 17:30:00,102.82,102.86,102.795,102.8,471600000.0
2008-07-28 17:35:00,102.8,102.82,102.785,102.805,616700000.0
2008-07-28 17:40:00,102.805,102.85,102.795,102.835,920500000.0
2008-07-28 17:45:00,102.835,102.88,102.82,102.88,1348600000.0
2008-07-28 17:50:00,102.88,102.89,102.85,102.85,380300000.0
2008-07-28 17:55:00,102.85,102.9,102.845,102.875,557600000.0
2008-07-28 18:00:00,102.865,102.9,102.86,102.885,1189100000.0
2008-07-28 18:05:00,102.9,102.9,102.86,102.88,893800000.0
2008-07-28 18:10:00,102.88,102.96,102.88,102.885,972700000.0
2008-07-28 18:15:00,102.885,102.9,102.855,102.89,1102700000.0
2008-07-28 18:20:00,102.895,102.935,102.85,102.89,1398000000.0
2008-07-28 18:25:00,102.89,102.92,102.875,102.89,566500000.0
2008-07-28 18:30:00,102.885,102.915,102.86,102.88,785900000.0
2008-07-28 18:35:00,102.885,102.91,102.885,102.905,433400000.0
2008-07-28 18:40:00,102.9,102.92,102.825,102.83,718000000.0
2008-07-28 18:45:00,102.83,102.86,102.81,102.84,734400000.0
2008-07-28 18:50:00,102.84,102.88,102.83,102.84,418800000.0
2008-07-28 18:55:00,102.84,102.85,102.81,102.825,1148000000.0
2008-07-28 19:00:00,102.825,102.86,102.79,102.84,726100000.0
2008-07-28 19:05:00,102.85,102.905,102.84,102.865,935800000.0
2008-07-28 19:10:00,102.86,102.88,102.835,102.84,460200000.0
2008-07-28 19:15:00,102.84,102.88,102.83,102.88,545300000.0
2008-07-28 19:20:00,102.88,102.89,102.84,102.87,350600000.0
2008-07-28 19:25:00,102.88,102.88,102.84,102.85,470700000.0
2008-07-28 19:30:00,102.86,102.89,102.86,102.87,274500000.0
2008-07-28 19:35:00,102.87,102.91,102.84,102.9,911200000.0
2008-07-28 19:40:00,102.9,102.93,102.865,102.865,929600000.0
2008-07-28 19:45:00,102.87,102.88,102.825,102.825,851200000.0
2008-07-28 19:50:00,102.825,102.905,102.815,102.88,1508200000.0
2008-07-28 19:55:00,102.88,102.915,102.87,102.87,414400000.0
2008-07-28 20:00:00,102.88,102.925,102.86,102.905,589200000.0
2008-07-28 20:05:00,102.905,102.91,102.865,102.885,1034000000.0
2008-07-28 20:10:00,102.89,102.91,102.88,102.885,751600000.0
2008-07-28 20:15:00,102.885,102.91,102.85,102.9,1252500000.0
2008-07-28 20:20:00,102.9,102.91,102.855,102.895,1240400001.0
2008-07-28 20:25:00,102.895,102.925,102.845,102.845,1575600001.0
2008-07-28 20:30:00,102.845,102.96,102.845,102.92,1312800001.0
2008-07-28 20:35:00,102.92,103.015,102.915,102.98,1611900000.0
2008-07-28 20:40:00,102.98,102.995,102.87,102.895,1558900000.0
2008-07-28 20:45:00,102.9,102.92,102.85,102.865,1492500000.0
2008-07-28 20:50:00,102.865,102.9,102.85,102.88,908500000.0
2008-07-28 20:55:00,102.88,102.895,102.83,102.865,2192500001.0
2008-07-28 21:00:00,102.865,102.895,102.855,102.865,972400000.0
2008-07-28 21:05:00,102.865,102.885,102.855,102.875,869800000.0
2008-07-28 21:10:00,102.875,102.955,102.865,102.925,1216400000.0
2008-07-28 21:15:00,102.93,102.93,102.895,102.91,715900000.0
2008-07-28 21:20:00,102.9,102.93,102.88,102.89,1108400000.0
2008-07-28 21:25:00,102.9,102.915,102.84,102.845,729499999.0
2008-07-28 21:30:00,102.845,102.905,102.845,102.875,777300000.0
2008-07-28 21:35:00,102.88,102.885,102.85,102.855,717400000.0
2008-07-28 21:40:00,102.855,102.87,102.81,102.815,811100000.0
2008-07-28 21:45:00,102.815,102.82,102.785,102.795,1071600001.0
2008-07-28 21:50:00,102.795,102.84,102.79,102.81,1815600000.0
2008-07-28 21:55:00,102.805,102.82,102.755,102.775,1051700000.0
2008-07-28 22:00:00,102.78,102.79,102.76,102.775,422800000.0
2008-07-28 22:05:00,102.775,102.78,102.715,102.735,783700000.0
2008-07-28 22:10:00,102.74,102.75,102.735,102.745,806000000.0
2008-07-28 22:15:00,102.75,102.79,102.725,102.77,550100000.0
2008-07-28 22:20:00,102.77,102.8,102.765,102.78,315700000.0
2008-07-28 22:25:00,102.79,102.79,102.745,102.745,209100000.0
2008-07-28 22:30:00,102.745,102.76,102.735,102.76,398500000.0
2008-07-28 22:35:00,102.75,102.77,102.735,102.76,456500000.0
2008-07-28 22:40:00,102.76,102.775,102.745,102.745,716200000.0
2008-07-28 22:45:00,102.755,102.79,102.745,102.77,416500000.0
2008-07-28 22:50:00,102.77,102.83,102.77,102.78,159000000.0
2008-07-28 22:55:00,102.78,102.82,102.775,102.81,174800000.0
2008-07-28 23:00:00,102.81,102.86,102.75,102.85,204200005.0
2008-07-28 23:05:00,102.85,102.876,102.827,102.855,64100000.0
2008-07-28 23:10:00,102.86,102.86,102.84,102.855,97699999.0
2008-07-28 23:15:00,102.85,102.87,102.85,102.87,149800000.0
2008-07-28 23:20:00,102.87,102.89,102.812,102.89,90200000.0
2008-07-28 23:25:00,102.89,102.89,102.87,102.87,116000000.0
2008-07-28 23:30:00,102.87,102.89,102.86,102.89,85800000.0
2008-07-28 23:35:00,102.88,102.88,102.82,102.83,313300000.0
2008-07-28 23:40:00,102.83,102.85,102.82,102.85,151100000.0
2008-07-28 23:45:00,102.84,102.88,102.83,102.84,175600000.0
2008-07-28 23:50:00,102.84,102.885,102.77,102.84,292100000.0
2008-07-28 23:55:00,102.84,102.89,102.82,102.85,74600000.0
2008-07-29 00:00:00,102.84,102.84,102.79,102.81,111600000.0
2008-07-29 00:05:00,102.81,102.83,102.81,102.83,465700000.0
2008-07-29 00:10:00,102.83,102.86,102.82,102.85,124700000.0
2008-07-29 00:15:00,102.85,102.86,102.83,102.84,337000000.0
2008-07-29 00:20:00,102.84,102.85,102.83,102.83,200900001.0
2008-07-29 00:25:00,102.84,102.87,102.83,102.87,349900000.0
2008-07-29 00:30:00,102.86,102.87,102.83,102.83,143400000.0
2008-07-29 00:35:00,102.83,102.88,102.792,102.86,245900000.0
2008-07-29 00:40:00,102.86,102.88,102.85,102.87,290000000.0
2008-07-29 00:45:00,102.88,102.88,102.87,102.88,31100000.0
2008-07-29 00:50:00,102.88,102.88,102.85,102.855,417700001.0
2008-07-29 00:55:00,102.855,102.86,102.82,102.83,317500000.0
2008-07-29 01:00:00,102.83,102.85,102.82,102.83,423100000.0
2008-07-29 01:05:00,102.83,102.83,102.81,102.81,259599999.0
2008-07-29 01:10:00,102.81,102.84,102.81,102.84,129700000.0
2008-07-29 01:15:00,102.83,102.84,102.82,102.83,49100000.0
2008-07-29 01:20:00,102.83,102.85,102.78,102.798,73800000.0
2008-07-29 01:25:00,102.83,102.86,102.82,102.84,135799999.0
2008-07-29 01:30:00,102.84,102.84,102.8,102.8,88200000.0
2008-07-29 01:35:00,102.81,102.82,102.8,102.81,122100000.0
2008-07-29 01:40:00,102.81,102.83,102.8,102.82,108200000.0
2008-07-29 01:45:00,102.82,102.86,102.8,102.86,258500000.0
2008-07-29 01:50:00,102.86,102.91,102.84,102.91,358700000.0
2008-07-29 01:55:00,102.91,102.93,102.89,102.9,238700000.0
2008-07-29 02:00:00,102.9,102.91,102.89,102.91,93200000.0
2008-07-29 02:05:00,102.91,102.95,102.9,102.91,219700000.0
2008-07-29 02:10:00,102.91,102.96,102.9,102.95,129200000.0
2008-07-29 02:15:00,102.95,102.98,102.93,102.93,300200000.0
2008-07-29 02:20:00,102.93,102.94,102.9,102.92,190300000.0
2008-07-29 02:25:00,102.91,102.95,102.91,102.94,179300000.0
2008-07-29 02:30:00,102.94,102.945,102.92,102.92,167600000.0
2008-07-29 02:35:00,102.92,102.93,102.9,102.92,129800000.0
2008-07-29 02:40:00,102.92,102.92,102.88,102.88,328300000.0
2008-07-29 02:45:00,102.88,102.92,102.88,102.91,321600000.0
2008-07-29 02:50:00,102.91,102.92,102.86,102.88,234300000.0
2008-07-29 02:55:00,102.875,102.9,102.82,102.87,324800000.0
2008-07-29 03:00:00,102.87,102.91,102.86,102.9,261600000.0
2008-07-29 03:05:00,102.9,102.9,102.88,102.89,165400000.0
2008-07-29 03:10:00,102.89,102.9,102.88,102.9,142100000.0
2008-07-29 03:15:00,102.9,102.9,102.87,102.88,106900000.0
2008-07-29 03:20:00,102.88,102.88,102.83,102.83,295900000.0
2008-07-29 03:25:00,102.84,102.87,102.83,102.86,157900000.0
2008-07-29 03:30:00,102.85,102.88,102.85,102.86,334000000.0
2008-07-29 03:35:00,102.87,102.89,102.86,102.89,173800000.0
2008-07-29 03:40:00,102.89,102.89,102.87,102.87,77200000.0
2008-07-29 03:45:00,102.87,102.9,102.87,102.88,134500000.0
2008-07-29 03:50:00,102.88,102.9,102.87,102.9,111600000.0
2008-07-29 03:55:00,102.9,102.93,102.86,102.86,502100000.0
2008-07-29 04:00:00,102.86,102.9,102.86,102.89,147700000.0
2008-07-29 04:05:00,102.9,102.9,102.86,102.88,62900000.0
2008-07-29 04:10:00,102.88,102.88,102.8,102.8,219700000.0
2008-07-29 04:15:00,102.8,102.81,102.8,102.8,114600000.0
2008-07-29 04:20:00,102.81,102.83,102.81,102.82,153400000.0
2008-07-29 04:25:00,102.83,102.855,102.81,102.81,244700000.0
2008-07-29 04:30:00,102.81,102.82,102.76,102.78,288300000.0
2008-07-29 04:35:00,102.78,102.83,102.78,102.82,96100000.0
2008-07-29 04:40:00,102.82,102.85,102.8,102.85,194600001.0
2008-07-29 04:45:00,102.85,102.89,102.84,102.88,172000000.0
2008-07-29 04:50:00,102.88,102.88,102.86,102.88,72000000.0
2008-07-29 04:55:00,102.88,102.88,102.845,102.87,54300000.0
2008-07-29 05:00:00,102.87,102.87,102.855,102.86,97000000.0
2008-07-29 05:05:00,102.86,102.9,102.86,102.86,136700000.0
2008-07-29 05:10:00,102.86,102.86,102.83,102.84,70100000.0
2008-07-29 05:15:00,102.835,102.86,102.83,102.83,78800000.0
2008-07-29 05:20:00,102.83,102.84,102.82,102.84,58700000.0
2008-07-29 05:25:00,102.835,102.84,102.82,102.84,108700000.0
2008-07-29 05:30:00,102.84,102.84,102.83,102.84,33000000.0
2008-07-29 05:35:00,102.84,102.9,102.83,102.89,105500000.0
2008-07-29 05:40:00,102.89,102.92,102.88,102.88,75400000.0
2008-07-29 05:45:00,102.88,102.89,102.87,102.89,150900000.0
2008-07-29 05:50:00,102.88,102.91,102.86,102.9,119600000.0
2008-07-29 05:55:00,102.9,102.91,102.89,102.89,136800000.0
2008-07-29 06:00:00,102.89,102.92,102.89,102.91,159500000.0
2008-07-29 06:05:00,102.92,102.94,102.89,102.89,296400000.0
2008-07-29 06:10:00,102.9,102.9,102.88,102.89,42200000.0
2008-07-29 06:15:00,102.88,102.89,102.87,102.88,162000000.0
2008-07-29 06:20:00,102.89,102.89,102.83,102.86,179100000.0
2008-07-29 06:25:00,102.86,102.89,102.84,102.89,183300000.0
2008-07-29 06:30:00,102.89,102.92,102.89,102.91,92700000.0
2008-07-29 06:35:00,102.9,102.94,102.9,102.93,133900000.0
2008-07-29 06:40:00,102.93,102.95,102.91,102.92,124100000.0
2008-07-29 06:45:00,102.92,102.92,102.89,102.91,164300000.0
2008-07-29 06:50:00,102.91,102.92,102.83,102.87,315100000.0
2008-07-29 06:55:00,102.87,102.87,102.81,102.84,270500000.0
2008-07-29 07:00:00,102.85,102.87,102.83,102.84,180600000.0
2008-07-29 07:05:00,102.835,102.9,102.83,102.895,123600000.0
2008-07-29 07:10:00,102.89,102.89,102.87,102.88,61900000.0
2008-07-29 07:15:00,102.88,102.9,102.86,102.87,85600000.0
2008-07-29 07:20:00,102.88,102.89,102.84,102.85,92300000.0
2008-07-29 07:25:00,102.85,102.88,102.85,102.88,48500000.0
2008-07-29 07:30:00,102.875,102.88,102.86,102.87,30300000.0
2008-07-29 07:35:00,102.86,102.88,102.85,102.87,116700000.0
2008-07-29 07:40:00,102.87,102.89,102.86,102.89,101500000.0
2008-07-29 07:45:00,102.89,102.92,102.88,102.91,182400000.0
2008-07-29 07:50:00,102.91,102.94,102.9,102.92,129000000.0
2008-07-29 07:55:00,102.93,102.95,102.92,102.94,229500000.0
2008-07-29 08:00:00,102.94,102.95,102.86,102.92,658700000.0
2008-07-29 08:05:00,102.92,102.97,102.92,102.95,533600000.0
2008-07-29 08:10:00,102.95,103.0,102.94,102.985,983500000.0
2008-07-29 08:15:00,102.985,103.0,102.92,102.95,1215800000.0
2008-07-29 08:20:00,102.94,102.95,102.87,102.89,878000000.0
2008-07-29 08:25:00,102.885,102.93,102.885,102.915,530000000.0
2008-07-29 08:30:00,102.92,102.96,102.9,102.94,537900000.0
2008-07-29 08:35:00,102.93,102.98,102.89,102.94,1498700000.0
2008-07-29 08:40:00,102.935,102.98,102.9,102.93,1417600000.0
2008-07-29 08:45:00,102.93,102.94,102.895,102.9,1310500000.0
2008-07-29 08:50:00,102.9,102.945,102.89,102.94,1362600000.0
2008-07-29 08:55:00,102.94,102.96,102.9,102.92,993000000.0
2008-07-29 09:00:00,102.93,103.02,102.9,103.0,1433000000.0
2008-07-29 09:05:00,103.0,103.01,102.915,102.975,1547000000.0
2008-07-29 09:10:00,102.975,102.99,102.945,102.99,1262200000.0
2008-07-29 09:15:00,102.99,102.99,102.905,102.91,836100000.0
2008-07-29 09:20:00,102.915,102.98,102.915,102.955,709200000.0
2008-07-29 09:25:00,102.955,102.955,102.85,102.87,856200000.0
2008-07-29 09:30:00,102.87,102.88,102.825,102.83,854400000.0
2008-07-29 09:35:00,102.83,102.88,102.76,102.84,726500000.0
2008-07-29 09:40:00,102.84,102.97,102.82,102.93,847100000.0
2008-07-29 09:45:00,102.93,102.99,102.92,102.93,1110200000.0
2008-07-29 09:50:00,102.93,102.96,102.895,102.905,1442000000.0
2008-07-29 09:55:00,102.905,102.985,102.9,102.96,1296900000.0
2008-07-29 10:00:00,102.96,102.98,102.945,102.97,835100000.0
2008-07-29 10:05:00,102.965,103.005,102.94,102.985,652100000.0
2008-07-29 10:10:00,102.985,103.005,102.955,102.98,1718900000.0
2008-07-29 10:15:00,102.98,102.99,102.925,102.945,958900000.0
2008-07-29 10:20:00,102.94,102.95,102.915,102.93,983900000.0
2008-07-29 10:25:00,102.93,102.95,102.91,102.92,527800000.0
2008-07-29 10:30:00,102.92,103.0,102.92,102.99,490200000.0
2008-07-29 10:35:00,102.985,102.985,102.95,102.96,1013900000.0
2008-07-29 10:40:00,102.96,103.03,102.96,102.97,1421000000.0
2008-07-29 10:45:00,102.97,102.975,102.935,102.94,682400000.0
2008-07-29 10:50:00,102.94,102.96,102.93,102.95,545300000.0
2008-07-29 10:55:00,102.945,103.03,102.94,103.025,638800000.0
2008-07-29 11:00:00,103.025,103.07,103.01,103.04,643500000.0
2008-07-29 11:05:00,103.04,103.07,103.04,103.055,602800000.0
2008-07-29 11:10:00,103.055,103.095,103.045,103.065,1549000000.0
2008-07-29 11:15:00,103.06,103.075,103.04,103.05,1102800000.0
2008-07-29 11:20:00,103.045,103.09,103.02,103.06,1083300000.0
2008-07-29 11:25:00,103.06,103.11,103.055,103.08,708000000.0
2008-07-29 11:30:00,103.08,103.09,103.05,103.06,514700000.0
2008-07-29 11:35:00,103.06,103.06,102.985,103.035,1327000000.0
2008-07-29 11:40:00,103.035,103.09,103.0,103.06,1365400000.0
2008-07-29 11:45:00,103.065,103.12,103.06,103.07,856900000.0
2008-07-29 11:50:00,103.07,103.07,103.01,103.045,1176000000.0
2008-07-29 11:55:00,103.04,103.06,103.005,103.05,1024900000.0
2008-07-29 12:00:00,103.05,103.07,102.995,103.07,784200000.0
2008-07-29 12:05:00,103.07,103.07,103.035,103.07,566200000.0
2008-07-29 12:10:00,103.07,103.07,103.005,103.015,759000000.0
2008-07-29 12:15:00,103.015,103.08,103.015,103.07,841500000.0
2008-07-29 12:20:00,103.07,103.12,103.06,103.09,580800000.0
2008-07-29 12:25:00,103.09,103.12,103.055,103.11,431500000.0
2008-07-29 12:30:00,103.1,103.13,103.07,103.13,398200000.0
2008-07-29 12:35:00,103.13,103.15,103.095,103.11,779800000.0
2008-07-29 12:40:00,103.12,103.15,103.08,103.13,497600000.0
2008-07-29 12:45:00,103.13,103.13,103.08,103.12,882500000.0
2008-07-29 12:50:00,103.12,103.14,103.11,103.12,182900000.0
2008-07-29 12:55:00,103.12,103.16,103.1,103.11,384100000.0
2008-07-29 13:00:00,103.11,103.11,103.08,103.1,398400000.0
2008-07-29 13:05:00,103.09,103.125,103.085,103.1,690600000.0
2008-07-29 13:10:00,103.1,103.14,103.06,103.09,729400000.0
2008-07-29 13:15:00,103.08,103.15,103.055,103.13,482000000.0
2008-07-29 13:20:00,103.13,103.15,103.01,103.05,764600000.0
2008-07-29 13:25:00,103.05,103.08,103.01,103.05,328200000.0
2008-07-29 13:30:00,103.06,103.08,102.965,102.99,599600000.0
2008-07-29 13:35:00,102.99,103.03,102.96,103.0,392800000.0
2008-07-29 13:40:00,103.0,103.01,102.96,102.97,354300000.0
2008-07-29 13:45:00,102.97,103.0,102.93,102.93,354800000.0
2008-07-29 13:50:00,102.94,103.0,102.92,102.93,539300000.0
2008-07-29 13:55:00,102.925,103.02,102.91,102.99,458100000.0
2008-07-29 14:00:00,102.98,103.0,102.94,102.96,379600000.0
2008-07-29 14:05:00,102.96,102.97,102.845,102.85,473300000.0
2008-07-29 14:10:00,102.85,102.93,102.845,102.92,259500000.0
2008-07-29 14:15:00,102.92,102.93,102.89,102.89,383200000.0
2008-07-29 14:20:00,102.9,102.9,102.835,102.88,318800000.0
2008-07-29 14:25:00,102.88,102.93,102.87,102.89,260100000.0
2008-07-29 14:30:00,102.89,102.89,102.83,102.86,321700000.0
2008-07-29 14:35:00,102.86,102.88,102.83,102.85,207800000.0
2008-07-29 14:40:00,102.84,102.87,102.82,102.83,307800000.0
2008-07-29 14:45:00,102.835,102.88,102.83,102.86,170700000.0
2008-07-29 14:50:00,102.86,102.87,102.8,102.85,466600000.0
2008-07-29 14:55:00,102.85,102.86,102.785,102.785,330900000.0
2008-07-29 15:00:00,102.785,102.9,102.785,102.84,387000000.0
2008-07-29 15:05:00,102.84,102.85,102.81,102.83,246700000.0
2008-07-29 15:10:00,102.83,102.88,102.82,102.87,185700000.0
2008-07-29 15:15:00,102.87,102.87,102.81,102.82,311600000.0
2008-07-29 15:20:00,102.81,102.82,102.765,102.81,352800000.0
2008-07-29 15:25:00,102.82,102.83,102.74,102.74,386700000.0
2008-07-29 15:30:00,102.75,102.83,102.75,102.8,363000000.0
2008-07-29 15:35:00,102.8,102.84,102.745,102.75,2654300000.0
2008-07-29 15:40:00,102.76,102.79,102.71,102.74,738300000.0
2008-07-29 15:45:00,102.74,102.8,102.675,102.695,785000000.0
2008-07-29 15:50:00,102.7,102.77,102.67,102.74,542800000.0
2008-07-29 15:55:00,102.75,102.82,102.7,102.73,534300000.0
2008-07-29 16:00:00,102.73,102.86,102.72,102.84,1117600000.0
2008-07-29 16:05:00,102.85,102.9,102.79,102.81,896400000.0
2008-07-29 16:10:00,102.81,102.94,102.8,102.86,1696700005.0
2008-07-29 16:15:00,102.86,102.93,102.845,102.92,1010200000.0
2008-07-29 16:20:00,102.92,102.95,102.815,102.87,723300000.0
2008-07-29 16:25:00,102.88,102.93,102.83,102.91,596500000.0
2008-07-29 16:30:00,102.9,102.94,102.885,102.91,414900000.0
2008-07-29 16:35:00,102.91,102.97,102.855,102.88,629900000.0
2008-07-29 16:40:00,102.87,102.9,102.81,102.86,547600000.0
2008-07-29 16:45:00,102.85,102.87,102.805,102.85,417600000.0
2008-07-29 16:50:00,102.85,102.89,102.84,102.875,469400000.0
2008-07-29 16:55:00,102.875,102.94,102.85,102.89,810500000.0
2008-07-29 17:00:00,102.885,102.94,102.87,102.88,518400000.0
2008-07-29 17:05:00,102.87,102.88,102.815,102.84,378900000.0
2008-07-29 17:10:00,102.84,102.87,102.825,102.86,294800000.0
2008-07-29 17:15:00,102.85,102.89,102.835,102.85,360700000.0
2008-07-29 17:20:00,102.86,102.89,102.81,102.86,628900000.0
2008-07-29 17:25:00,102.87,102.88,102.8,102.83,478400000.0
2008-07-29 17:30:00,102.83,102.88,102.795,102.8,468200000.0
2008-07-29 17:35:00,102.795,102.84,102.79,102.815,472400000.0
2008-07-29 17:40:00,102.815,102.87,102.8,102.84,403200000.0
2008-07-29 17:45:00,102.84,102.85,102.805,102.82,394800000.0
2008-07-29 17:50:00,102.82,102.85,102.79,102.85,351500000.0
2008-07-29 17:55:00,102.85,102.87,102.83,102.855,569900000.0
2008-07-29 18:00:00,102.85,102.875,102.82,102.835,639100000.0
2008-07-29 18:05:00,102.84,102.84,102.8,102.81,587700000.0
2008-07-29 18:10:00,102.81,102.84,102.79,102.82,378000000.0
2008-07-29 18:15:00,102.82,102.84,102.785,102.79,525100000.0
2008-07-29 18:20:00,102.79,102.88,102.77,102.84,476000000.0
2008-07-29 18:25:00,102.84,102.87,102.83,102.87,337300000.0
2008-07-29 18:30:00,102.87,102.91,102.855,102.91,420100000.0
2008-07-29 18:35:00,102.91,102.94,102.89,102.9,341100000.0
2008-07-29 18:40:00,102.89,102.905,102.88,102.88,382600000.0
2008-07-29 18:45:00,102.88,102.9,102.87,102.89,241100000.0
2008-07-29 18:50:00,102.89,102.89,102.875,102.89,246200000.0
2008-07-29 18:55:00,102.89,102.91,102.85,102.85,315300000.0
2008-07-29 19:00:00,102.85,102.89,102.84,102.875,281600000.0
2008-07-29 19:05:00,102.885,102.9,102.87,102.88,166300000.0
2008-07-29 19:10:00,102.88,102.89,102.865,102.875,207400000.0
2008-07-29 19:15:00,102.875,102.9,102.875,102.895,571400000.0
2008-07-29 19:20:00,102.895,102.91,102.87,102.88,207400000.0
2008-07-29 19:25:00,102.88,102.94,102.86,102.865,559500000.0
2008-07-29 19:30:00,102.87,102.9,102.855,102.89,641900000.0
2008-07-29 19:35:00,102.89,102.91,102.855,102.86,518600000.0
2008-07-29 19:40:00,102.87,102.915,102.84,102.85,555000000.0
2008-07-29 19:45:00,102.845,102.885,102.835,102.855,609900000.0
2008-07-29 19:50:00,102.855,102.92,102.84,102.865,496400000.0
2008-07-29 19:55:00,102.865,102.89,102.855,102.88,398700000.0
2008-07-29 20:00:00,102.88,102.89,102.845,102.86,424800000.0
2008-07-29 20:05:00,102.855,102.92,102.855,102.87,585800000.0
2008-07-29 20:10:00,102.87,102.885,102.835,102.86,471700000.0
2008-07-29 20:15:00,102.86,102.89,102.825,102.86,365500000.0
2008-07-29 20:20:00,102.86,102.91,102.855,102.855,412500000.0
2008-07-29 20:25:00,102.855,102.91,102.835,102.88,420500000.0
2008-07-29 20:30:00,102.88,102.88,102.84,102.85,406400000.0
2008-07-29 20:35:00,102.85,102.86,102.835,102.85,543600000.0
2008-07-29 20:40:00,102.85,102.87,102.82,102.82,478500000.0
2008-07-29 20:45:00,102.82,102.895,102.82,102.84,628800000.0
2008-07-29 20:50:00,102.84,102.88,102.81,102.85,586700000.0
2008-07-29 20:55:00,102.85,102.88,102.82,102.82,494500000.0
2008-07-29 21:00:00,102.82,102.875,102.805,102.855,557000000.0
2008-07-29 21:05:00,102.855,102.885,102.855,102.865,140900000.0
2008-07-29 21:10:00,102.86,102.88,102.855,102.88,368200000.0
2008-07-29 21:15:00,102.88,102.9,102.87,102.87,236900000.0
2008-07-29 21:20:00,102.87,102.91,102.87,102.89,157600000.0
2008-07-29 21:25:00,102.9,102.91,102.89,102.91,101500000.0
2008-07-29 21:30:00,102.91,102.935,102.91,102.92,242700000.0
2008-07-29 21:35:00,102.92,102.97,102.905,102.955,500400000.0
2008-07-29 21:40:00,102.955,102.98,102.95,102.97,208600000.0
2008-07-29 21:45:00,102.97,102.98,102.95,102.965,217200000.0
2008-07-29 21:50:00,102.98,102.99,102.965,102.98,145900000.0
2008-07-29 21:55:00,102.98,103.0,102.965,102.98,226200000.0
2008-07-29 22:00:00,102.98,102.99,102.96,102.96,125100000.0
2008-07-29 22:05:00,102.96,102.96,102.88,102.9,484500000.0
2008-07-29 22:10:00,102.9,102.92,102.88,102.9,116500000.0
2008-07-29 22:15:00,102.9,102.92,102.89,102.9,92300000.0
2008-07-29 22:20:00,102.9,102.91,102.87,102.87,133000000.0
2008-07-29 22:25:00,102.87,102.89,102.86,102.87,127300000.0
2008-07-29 22:30:00,102.87,102.91,102.86,102.87,205800000.0
2008-07-29 22:35:00,102.87,102.925,102.87,102.92,366700000.0
2008-07-29 22:40:00,102.92,102.95,102.92,102.94,155900000.0
2008-07-29 22:45:00,102.94,102.95,102.89,102.9,175400000.0
2008-07-29 22:50:00,102.9,102.97,102.9,102.95,237600000.0
2008-07-29 22:55:00,102.95,103.01,102.95,103.0,179200000.0
2008-07-29 23:00:00,102.99,103.0,102.96,102.98,191200000.0
2008-07-29 23:05:00,102.98,102.98,102.96,102.98,82400000.0
2008-07-29 23:10:00,102.98,102.99,102.97,102.97,30000000.0
2008-07-29 23:15:00,102.95,102.98,102.934,102.97,40100000.0
2008-07-29 23:20:00,102.97,102.97,102.905,102.94,239300000.0
2008-07-29 23:25:00,102.93,102.965,102.92,102.95,259800000.0
2008-07-29 23:30:00,102.95,103.0,102.95,102.96,348300000.0
2008-07-29 23:35:00,102.96,102.98,102.96,102.97,86000000.0
2008-07-29 23:40:00,102.96,103.0,102.96,102.96,129000000.0
2008-07-29 23:45:00,102.96,102.99,102.95,102.99,234800000.0
2008-07-29 23:50:00,102.99,103.0,102.98,102.99,134000000.0
2008-07-29 23:55:00,102.99,102.99,102.928,102.97,52800000.0
2008-07-30 00:00:00,102.98,103.01,102.97,102.99,116800000.0
2008-07-30 00:05:00,102.975,102.975,102.94,102.96,135800000.0
2008-07-30 00:10:00,102.97,102.98,102.95,102.97,56200000.0
2008-07-30 00:15:00,102.96,102.96,102.95,102.96,32800000.0
2008-07-30 00:20:00,102.96,102.96,102.92,102.93,28900000.0
2008-07-30 00:25:00,102.91,102.94,102.91,102.93,50200000.0
2008-07-30 00:30:00,102.94,102.94,102.91,102.91,54700000.0
2008-07-30 00:35:00,102.91,102.91,102.87,102.88,68600000.0
2008-07-30 00:40:00,102.88,102.94,102.87,102.92,162800000.0
2008-07-30 00:45:00,102.93,102.96,102.91,102.96,116500000.0
2008-07-30 00:50:00,102.96,102.96,102.91,102.91,130000000.0
2008-07-30 00:55:00,102.91,102.94,102.89,102.92,86500000.0
2008-07-30 01:00:00,102.92,102.94,102.9,102.9,87900000.0
2008-07-30 01:05:00,102.89,102.92,102.87,102.89,103900000.0
2008-07-30 01:10:00,102.89,102.92,102.89,102.9,70300000.0
2008-07-30 01:15:00,102.9,102.92,102.89,102.92,88800000.0
2008-07-30 01:20:00,102.92,102.93,102.89,102.89,71800000.0
2008-07-30 01:25:00,102.89,102.9,102.87,102.88,50400000.0
2008-07-30 01:30:00,102.88,102.92,102.87,102.9,93400000.0
2008-07-30 01:35:00,102.9,102.91,102.88,102.88,57200000.0
2008-07-30 01:40:00,102.88,102.88,102.85,102.86,41000000.0
2008-07-30 01:45:00,102.86,102.87,102.85,102.87,62800000.0
2008-07-30 01:50:00,102.87,102.9,102.86,102.9,104700000.0
2008-07-30 01:55:00,102.9,102.91,102.87,102.88,105800000.0
2008-07-30 02:00:00,102.89,102.91,102.88,102.9,78700000.0
2008-07-30 02:05:00,102.9,102.95,102.89,102.91,200900000.0
2008-07-30 02:10:00,102.91,102.93,102.9,102.92,124500000.0
2008-07-30 02:15:00,102.92,102.92,102.89,102.9,106300000.0
2008-07-30 02:20:00,102.9,102.94,102.9,102.93,122300000.0
2008-07-30 02:25:00,102.94,102.94,102.905,102.94,121500000.0
2008-07-30 02:30:00,102.93,102.96,102.9,102.9,245300000.0
2008-07-30 02:35:00,102.9,102.92,102.83,102.85,328400000.0
2008-07-30 02:40:00,102.84,102.84,102.76,102.77,347400000.0
2008-07-30 02:45:00,102.77,102.77,102.63,102.65,523100000.0
2008-07-30 02:50:00,102.65,102.71,102.64,102.7,444200000.0
2008-07-30 02:55:00,102.7,102.72,102.43,102.585,1196100002.0
2008-07-30 03:00:00,102.58,102.6,102.51,102.54,477700000.0
2008-07-30 03:05:00,102.54,102.585,102.52,102.58,371100000.0
2008-07-30 03:10:00,102.575,102.62,102.56,102.59,329800000.0
2008-07-30 03:15:00,102.59,102.6,102.56,102.6,418100000.0
2008-07-30 03:20:00,102.6,102.61,102.56,102.61,335000000.0
2008-07-30 03:25:00,102.62,102.645,102.6,102.6,254600000.0
2008-07-30 03:30:00,102.595,102.595,102.48,102.54,718099999.0
2008-07-30 03:35:00,102.54,102.57,102.48,102.5,335100000.0
2008-07-30 03:40:00,102.49,102.55,102.49,102.55,217300000.0
2008-07-30 03:45:00,102.54,102.56,102.5,102.51,341100000.0
2008-07-30 03:50:00,102.52,102.64,102.52,102.62,307100000.0
2008-07-30 03:55:00,102.62,102.68,102.61,102.65,598700000.0
2008-07-30 04:00:00,102.66,102.67,102.59,102.6,449600000.0
2008-07-30 04:05:00,102.6,102.68,102.6,102.65,322400000.0
2008-07-30 04:10:00,102.65,102.65,102.61,102.61,243500001.0
2008-07-30 04:15:00,102.61,102.61,102.58,102.59,189700000.0
2008-07-30 04:20:00,102.6,102.63,102.59,102.62,194900000.0
2008-07-30 04:25:00,102.63,102.63,102.555,102.56,218400000.0
2008-07-30 04:30:00,102.56,102.56,102.52,102.53,307700000.0
2008-07-30 04:35:00,102.53,102.56,102.53,102.55,108500000.0
2008-07-30 04:40:00,102.55,102.56,102.52,102.52,226400000.0
2008-07-30 04:45:00,102.52,102.52,102.48,102.49,218100000.0
2008-07-30 04:50:00,102.49,102.5,102.47,102.49,78600000.0
2008-07-30 04:55:00,102.49,102.51,102.48,102.5,113900000.0
2008-07-30 05:00:00,102.5,102.52,102.48,102.51,225600000.0
2008-07-30 05:05:00,102.5,102.51,102.49,102.5,154200000.0
2008-07-30 05:10:00,102.5,102.53,102.49,102.52,120500000.0
2008-07-30 05:15:00,102.52,102.53,102.5,102.5,219500000.0
2008-07-30 05:20:00,102.5,102.51,102.47,102.47,183100000.0
2008-07-30 05:25:00,102.47,102.49,102.45,102.45,224800000.0
2008-07-30 05:30:00,102.45,102.48,102.44,102.47,398300000.0
2008-07-30 05:35:00,102.47,102.49,102.44,102.46,156400000.0
2008-07-30 05:40:00,102.46,102.47,102.41,102.42,273200000.0
2008-07-30 05:45:00,102.42,102.42,102.39,102.4,223900000.0
2008-07-30 05:50:00,102.4,102.43,102.4,102.42,280300000.0
2008-07-30 05:55:00,102.42,102.43,102.4,102.41,337900000.0
2008-07-30 06:00:00,102.4,102.41,102.38,102.4,511200000.0
2008-07-30 06:05:00,102.39,102.4,102.35,102.38,232200000.0
2008-07-30 06:10:00,102.38,102.41,102.37,102.41,158800000.0
2008-07-30 06:15:00,102.41,102.42,102.4,102.41,138500000.0
2008-07-30 06:20:00,102.41,102.44,102.41,102.41,153200000.0
2008-07-30 06:25:00,102.41,102.41,102.39,102.4,183100000.0
2008-07-30 06:30:00,102.4,102.44,102.395,102.43,300600000.0
2008-07-30 06:35:00,102.43,102.45,102.43,102.44,105600000.0
2008-07-30 06:40:00,102.45,102.47,102.45,102.45,209700000.0
2008-07-30 06:45:00,102.45,102.48,102.41,102.47,229900000.0
2008-07-30 06:50:00,102.47,102.49,102.45,102.45,260600000.0
2008-07-30 06:55:00,102.45,102.46,102.415,102.42,295800000.0
2008-07-30 07:00:00,102.415,102.43,102.4,102.43,295700000.0
2008-07-30 07:05:00,102.43,102.48,102.43,102.44,616100000.0
2008-07-30 07:10:00,102.44,102.44,102.41,102.43,465600000.0
2008-07-30 07:15:00,102.425,102.43,102.4,102.405,497900000.0
2008-07-30 07:20:00,102.405,102.46,102.405,102.44,651400000.0
2008-07-30 07:25:00,102.435,102.435,102.31,102.34,851600000.0
2008-07-30 07:30:00,102.33,102.42,102.32,102.41,448900000.0
2008-07-30 07:35:00,102.41,102.47,102.395,102.47,175900000.0
2008-07-30 07:40:00,102.48,102.5,102.44,102.47,498900000.0
2008-07-30 07:45:00,102.48,102.51,102.43,102.44,646500000.0
2008-07-30 07:50:00,102.44,102.48,102.36,102.44,699800000.0
2008-07-30 07:55:00,102.44,102.47,102.38,102.43,969900000.0
2008-07-30 08:00:00,102.43,102.47,102.4,102.44,1423000000.0
2008-07-30 08:05:00,102.435,102.46,102.37,102.43,1850200000.0
2008-07-30 08:10:00,102.43,102.51,102.42,102.44,2545700000.0
2008-07-30 08:15:00,102.44,102.48,102.39,102.42,1810800000.0
2008-07-30 08:20:00,102.42,102.42,102.33,102.35,2331400000.0
2008-07-30 08:25:00,102.335,102.355,102.28,102.3,1916700000.0
2008-07-30 08:30:00,102.3,102.34,102.245,102.25,1184300000.0
2008-07-30 08:35:00,102.25,102.32,102.245,102.31,889700000.0
2008-07-30 08:40:00,102.31,102.37,102.26,102.305,1674700000.0
2008-07-30 08:45:00,102.305,102.35,102.275,102.35,1549800000.0
2008-07-30 08:50:00,102.355,102.39,102.34,102.355,1399700000.0
2008-07-30 08:55:00,102.355,102.37,102.305,102.305,1779100000.0
2008-07-30 09:00:00,102.305,102.34,102.27,102.27,1373200000.0
2008-07-30 09:05:00,102.26,102.4,102.24,102.38,995200000.0
2008-07-30 09:10:00,102.38,102.41,102.37,102.41,851100000.0
2008-07-30 09:15:00,102.395,102.44,102.37,102.4,1903300000.0
2008-07-30 09:20:00,102.39,102.42,102.33,102.35,1890300002.0
2008-07-30 09:25:00,102.36,102.395,102.33,102.39,1493600000.0
2008-07-30 09:30:00,102.39,102.43,102.38,102.415,1352700000.0
2008-07-30 09:35:00,102.42,102.44,102.41,102.42,1147100000.0
2008-07-30 09:40:00,102.42,102.42,102.33,102.36,817600000.0
2008-07-30 09:45:00,102.36,102.4,102.355,102.4,580400000.0
2008-07-30 09:50:00,102.4,102.42,102.39,102.395,890500000.0
2008-07-30 09:55:00,102.395,102.44,102.39,102.42,629700000.0
2008-07-30 10:00:00,102.415,102.445,102.39,102.435,1837400000.0
2008-07-30 10:05:00,102.435,102.455,102.39,102.41,950900000.0
2008-07-30 10:10:00,102.41,102.42,102.31,102.31,823600000.0
2008-07-30 10:15:00,102.32,102.36,102.315,102.35,617000000.0
2008-07-30 10:20:00,102.34,102.35,102.295,102.33,473000000.0
2008-07-30 10:25:00,102.33,102.365,102.32,102.33,715500000.0
2008-07-30 10:30:00,102.33,102.33,102.295,102.31,517900000.0
2008-07-30 10:35:00,102.295,102.31,102.265,102.275,809300000.0
2008-07-30 10:40:00,102.275,102.32,102.27,102.3,695700000.0
2008-07-30 10:45:00,102.31,102.31,102.27,102.3,704100000.0
2008-07-30 10:50:00,102.31,102.31,102.26,102.28,450800000.0
2008-07-30 10:55:00,102.27,102.31,102.27,102.28,380700000.0
2008-07-30 11:00:00,102.28,102.3,102.215,102.22,1023000000.0
2008-07-30 11:05:00,102.22,102.24,102.185,102.195,506600000.0
2008-07-30 11:10:00,102.2,102.2,102.09,102.09,1208700000.0
2008-07-30 11:15:00,102.09,102.14,102.065,102.08,725900000.0
2008-07-30 11:20:00,102.08,102.16,102.07,102.15,283400000.0
2008-07-30 11:25:00,102.15,102.16,102.11,102.14,216200000.0
2008-07-30 11:30:00,102.14,102.15,102.105,102.11,260800000.0
2008-07-30 11:35:00,102.11,102.14,102.07,102.14,263000000.0
2008-07-30 11:40:00,102.14,102.15,102.07,102.1,438800000.0
2008-07-30 11:45:00,102.095,102.17,102.09,102.17,410400000.0
2008-07-30 11:50:00,102.17,102.17,102.1,102.14,667900000.0
2008-07-30 11:55:00,102.14,102.15,102.09,102.13,285400000.0
2008-07-30 12:00:00,102.13,102.16,102.11,102.14,629400000.0
2008-07-30 12:05:00,102.14,102.14,102.08,102.1,251500000.0
2008-07-30 12:10:00,102.1,102.1,102.07,102.07,359400000.0
2008-07-30 12:15:00,102.07,102.08,102.03,102.05,233900000.0
2008-07-30 12:20:00,102.05,102.09,102.03,102.09,245900000.0
2008-07-30 12:25:00,102.09,102.11,102.06,102.11,352900000.0
2008-07-30 12:30:00,102.11,102.12,102.075,102.09,340400000.0
2008-07-30 12:35:00,102.09,102.17,102.05,102.17,450700000.0
2008-07-30 12:40:00,102.17,102.18,102.09,102.13,344000000.0
2008-07-30 12:45:00,102.13,102.17,102.1,102.13,520800000.0
2008-07-30 12:50:00,102.13,102.22,102.1,102.16,442700000.0
2008-07-30 12:55:00,102.16,102.21,102.07,102.09,421600000.0
2008-07-30 13:00:00,102.1,102.16,102.09,102.16,476700000.0
2008-07-30 13:05:00,102.16,102.22,102.15,102.16,438600000.0
2008-07-30 13:10:00,102.16,102.225,102.15,102.21,528700000.0
2008-07-30 13:15:00,102.21,102.27,102.2,102.22,576400000.0
2008-07-30 13:20:00,102.215,102.22,102.13,102.13,424600000.0
2008-07-30 13:25:00,102.13,102.2,102.125,102.19,518800000.0
2008-07-30 13:30:00,102.19,102.19,102.14,102.15,259400000.0
2008-07-30 13:35:00,102.15,102.16,102.115,102.15,285200000.0
2008-07-30 13:40:00,102.15,102.16,102.11,102.15,297900000.0
2008-07-30 13:45:00,102.15,102.17,102.13,102.16,360400000.0
2008-07-30 13:50:00,102.17,102.2,102.12,102.13,494400000.0
2008-07-30 13:55:00,102.13,102.13,102.065,102.08,531000000.0
2008-07-30 14:00:00,102.08,102.13,102.08,102.12,274800000.0
2008-07-30 14:05:00,102.12,102.13,102.09,102.105,197800000.0
2008-07-30 14:10:00,102.105,102.14,102.095,102.12,363000000.0
2008-07-30 14:15:00,102.12,102.35,102.095,102.23,2030000000.0
2008-07-30 14:20:00,102.235,102.24,102.095,102.18,1195800000.0
2008-07-30 14:25:00,102.18,102.22,102.145,102.19,626100000.0
2008-07-30 14:30:00,102.2,102.21,102.05,102.17,1347400000.0
2008-07-30 14:35:00,102.17,102.2,102.1,102.15,1161600000.0
2008-07-30 14:40:00,102.14,102.17,102.11,102.14,551800000.0
2008-07-30 14:45:00,102.14,102.2,102.105,102.16,1202400000.0
2008-07-30 14:50:00,102.16,102.25,102.15,102.23,1155700000.0
2008-07-30 14:55:00,102.23,102.27,102.19,102.25,711800000.0
2008-07-30 15:00:00,102.25,102.28,102.21,102.23,1031400000.0
2008-07-30 15:05:00,102.22,102.26,102.155,102.2,1423200000.0
2008-07-30 15:10:00,102.2,102.21,102.03,102.03,1606000000.0
2008-07-30 15:15:00,102.04,102.12,102.03,102.06,819300000.0
2008-07-30 15:20:00,102.06,102.11,102.06,102.11,355800000.0
2008-07-30 15:25:00,102.11,102.14,102.08,102.12,464900000.0
2008-07-30 15:30:00,102.12,102.16,101.985,102.03,1116600001.0
2008-07-30 15:35:00,102.03,102.07,101.985,102.01,922800000.0
2008-07-30 15:40:00,102.01,102.03,101.95,101.98,837700000.0
2008-07-30 15:45:00,101.98,102.02,101.955,101.98,706100000.0
2008-07-30 15:50:00,101.975,102.0,101.935,101.97,1031000000.0
2008-07-30 15:55:00,101.965,102.04,101.95,101.98,980900000.0
2008-07-30 16:00:00,101.965,102.08,101.965,102.03,625500000.0
2008-07-30 16:05:00,102.03,102.09,101.985,102.08,656300000.0
2008-07-30 16:10:00,102.075,102.12,102.045,102.045,1028800000.0
2008-07-30 16:15:00,102.05,102.07,102.005,102.06,494900000.0
2008-07-30 16:20:00,102.06,102.07,101.995,102.01,599000000.0
2008-07-30 16:25:00,102.01,102.01,101.895,101.97,435800000.0
2008-07-30 16:30:00,101.97,101.99,101.915,101.94,594900000.0
2008-07-30 16:35:00,101.94,102.01,101.89,102.0,1174800000.0
2008-07-30 16:40:00,101.99,102.075,101.97,102.065,1745500000.0
2008-07-30 16:45:00,102.065,102.09,102.005,102.04,1443400000.0
2008-07-30 16:50:00,102.045,102.06,101.925,102.05,1621200000.0
2008-07-30 16:55:00,102.05,102.15,102.01,102.05,1714400000.0
2008-07-30 17:00:00,102.05,102.08,101.945,101.98,1083700000.0
2008-07-30 17:05:00,101.97,102.04,101.955,102.0,498300000.0
2008-07-30 17:10:00,101.995,102.01,101.955,102.0,366300000.0
2008-07-30 17:15:00,102.0,102.03,101.985,102.01,357400000.0
2008-07-30 17:20:00,102.01,102.025,101.99,102.0,689600000.0
2008-07-30 17:25:00,101.995,102.02,101.975,101.98,556800000.0
2008-07-30 17:30:00,101.98,102.04,101.97,102.01,509200000.0
2008-07-30 17:35:00,102.005,102.06,101.99,102.02,681700000.0
2008-07-30 17:40:00,102.02,102.105,102.01,102.075,1320500000.0
2008-07-30 17:45:00,102.075,102.095,102.035,102.05,1759400000.0
2008-07-30 17:50:00,102.05,102.075,102.015,102.025,1362000001.0
2008-07-30 17:55:00,102.03,102.07,102.0,102.035,1427800000.0
2008-07-30 18:00:00,102.04,102.06,101.97,101.98,837100000.0
2008-07-30 18:05:00,101.98,102.0,101.96,101.98,814100000.0
2008-07-30 18:10:00,101.98,102.01,101.955,101.97,498500000.0
2008-07-30 18:15:00,101.97,101.98,101.91,101.93,289300000.0
2008-07-30 18:20:00,101.925,101.97,101.915,101.94,659200000.0
2008-07-30 18:25:00,101.935,102.0,101.915,101.99,600500000.0
2008-07-30 18:30:00,101.985,102.01,101.98,102.0,511300000.0
2008-07-30 18:35:00,102.0,102.04,101.98,101.995,670800000.0
2008-07-30 18:40:00,101.995,102.01,101.965,101.98,716500000.0
2008-07-30 18:45:00,101.985,102.06,101.96,102.03,1474000000.0
2008-07-30 18:50:00,102.03,102.03,101.95,101.99,1406600000.0
2008-07-30 18:55:00,101.985,102.005,101.91,101.95,732800000.0
2008-07-30 19:00:00,101.94,101.99,101.925,101.97,497900000.0
2008-07-30 19:05:00,101.97,101.98,101.905,101.93,915000000.0
2008-07-30 19:10:00,101.95,102.01,101.915,102.005,599200000.0
2008-07-30 19:15:00,102.005,102.01,101.935,101.95,719200000.0
2008-07-30 19:20:00,101.95,101.98,101.925,101.935,913900000.0
2008-07-30 19:25:00,101.94,101.95,101.905,101.92,984900000.0
2008-07-30 19:30:00,101.92,101.96,101.895,101.935,661800000.0
2008-07-30 19:35:00,101.95,101.98,101.915,101.945,951800000.0
2008-07-30 19:40:00,101.945,101.99,101.92,101.99,1380800000.0
2008-07-30 19:45:00,101.99,101.995,101.91,101.94,917000000.0
2008-07-30 19:50:00,101.945,101.95,101.885,101.925,1836800000.0
2008-07-30 19:55:00,101.925,101.935,101.875,101.925,1417800000.0
2008-07-30 20:00:00,101.935,102.035,101.915,102.03,1819800000.0
2008-07-30 20:05:00,102.03,102.035,101.98,101.99,1909400000.0
2008-07-30 20:10:00,101.98,102.06,101.98,102.06,1442200000.0
2008-07-30 20:15:00,102.06,102.135,102.04,102.1,2096000000.0
2008-07-30 20:20:00,102.1,102.14,102.075,102.125,1721600000.0
2008-07-30 20:25:00,102.125,102.16,102.085,102.12,867200000.0
2008-07-30 20:30:00,102.12,102.12,102.025,102.03,795500000.0
2008-07-30 20:35:00,102.03,102.03,101.985,102.01,575400000.0
2008-07-30 20:40:00,102.01,102.01,101.965,102.01,438800000.0
2008-07-30 20:45:00,102.01,102.02,101.955,101.98,385500000.0
2008-07-30 20:50:00,101.98,102.02,101.965,102.015,638000000.0
2008-07-30 20:55:00,102.015,102.03,101.98,102.01,938700000.0
2008-07-30 21:00:00,102.01,102.015,101.945,101.95,863300000.0
2008-07-30 21:05:00,101.96,101.98,101.945,101.955,656700000.0
2008-07-30 21:10:00,101.955,102.01,101.94,101.94,1230800000.0
2008-07-30 21:15:00,101.95,101.97,101.92,101.97,649300000.0
2008-07-30 21:20:00,101.97,101.97,101.925,101.935,588600000.0
2008-07-30 21:25:00,101.95,102.0,101.935,101.97,637900000.0
2008-07-30 21:30:00,101.97,102.02,101.945,102.005,667800000.0
2008-07-30 21:35:00,102.01,102.05,101.99,102.03,626300000.0
2008-07-30 21:40:00,102.035,102.05,102.02,102.035,501400000.0
2008-07-30 21:45:00,102.04,102.06,102.025,102.06,354600000.0
2008-07-30 21:50:00,102.06,102.08,102.045,102.045,152500000.0
2008-07-30 21:55:00,102.045,102.045,101.93,101.96,590300000.0
2008-07-30 22:00:00,101.955,102.0,101.935,101.98,324400000.0
2008-07-30 22:05:00,101.98,101.99,101.94,101.965,288500000.0
2008-07-30 22:10:00,101.965,101.99,101.955,101.97,134700000.0
2008-07-30 22:15:00,101.97,101.99,101.945,101.97,115200000.0
2008-07-30 22:20:00,101.97,101.98,101.94,101.97,282800000.0
2008-07-30 22:25:00,101.97,102.0,101.95,101.99,213300000.0
2008-07-30 22:30:00,102.0,102.06,101.97,102.06,483600000.0
2008-07-30 22:35:00,102.06,102.09,102.047,102.075,181800000.0
2008-07-30 22:40:00,102.075,102.09,102.05,102.08,180400000.0
2008-07-30 22:45:00,102.08,102.13,102.07,102.1,305300000.0
2008-07-30 22:50:00,102.1,102.11,102.035,102.05,404000000.0
2008-07-30 22:55:00,102.05,102.1,102.04,102.1,139500000.0
2008-07-30 23:00:00,102.07,102.07,102.01,102.07,107200000.0
2008-07-30 23:05:00,102.07,102.07,101.96,101.985,67200000.0
2008-07-30 23:10:00,101.99,102.03,101.961,102.02,132500000.0
2008-07-30 23:15:00,102.02,102.055,102.02,102.055,49300000.0
2008-07-30 23:20:00,102.04,102.095,102.04,102.06,385200000.0
2008-07-30 23:25:00,102.06,102.075,102.05,102.075,85300000.0
2008-07-30 23:30:00,102.06,102.085,102.06,102.07,217900000.0
2008-07-30 23:35:00,102.07,102.085,102.05,102.07,312900000.0
2008-07-30 23:40:00,102.07,102.085,102.06,102.07,115800000.0
2008-07-30 23:45:00,102.07,102.1,102.04,102.095,220800000.0
2008-07-30 23:50:00,102.08,102.1,102.03,102.07,266600000.0
2008-07-30 23:55:00,102.065,102.105,102.025,102.04,597900000.0
2008-07-31 00:00:00,102.04,102.07,102.02,102.06,332300000.0
2008-07-31 00:05:00,102.06,102.09,102.014,102.09,217000000.0
2008-07-31 00:10:00,102.09,102.105,102.07,102.08,105800000.0
2008-07-31 00:15:00,102.075,102.115,102.075,102.11,293900000.0
2008-07-31 00:20:00,102.105,102.105,102.08,102.1,96600000.0
2008-07-31 00:25:00,102.1,102.11,102.05,102.06,223000000.0
2008-07-31 00:30:00,102.06,102.06,102.02,102.03,478399999.0
2008-07-31 00:35:00,102.025,102.025,102.0,102.01,180400000.0
2008-07-31 00:40:00,102.0,102.02,102.0,102.01,121800000.0
2008-07-31 00:45:00,102.0,102.03,101.976,102.02,53000000.0
2008-07-31 00:50:00,102.026,102.045,101.984,102.03,137300000.0
2008-07-31 00:55:00,102.03,102.045,101.98,102.02,312900000.0
2008-07-31 01:00:00,102.01,102.05,102.01,102.025,135300000.0
2008-07-31 01:05:00,102.025,102.04,101.98,101.98,98900000.0
2008-07-31 01:10:00,101.98,101.99,101.95,101.99,142200000.0
2008-07-31 01:15:00,101.99,102.0,101.93,101.96,236300000.0
2008-07-31 01:20:00,101.96,102.045,101.96,102.01,238100000.0
2008-07-31 01:25:00,102.005,102.04,102.0,102.01,278700000.0
2008-07-31 01:30:00,102.01,102.03,101.99,101.99,188800000.0
2008-07-31 01:35:00,101.99,102.07,101.98,102.07,151200000.0
2008-07-31 01:40:00,102.06,102.08,102.05,102.08,117800000.0
2008-07-31 01:45:00,102.08,102.1,102.06,102.095,202300000.0
2008-07-31 01:50:00,102.09,102.14,102.075,102.11,637400000.0
2008-07-31 01:55:00,102.11,102.15,102.07,102.08,1049900000.0
2008-07-31 02:00:00,102.08,102.12,102.06,102.08,662900000.0
2008-07-31 02:05:00,102.08,102.11,102.07,102.08,309299999.0
2008-07-31 02:10:00,102.08,102.16,102.08,102.15,208600000.0
2008-07-31 02:15:00,102.15,102.16,102.06,102.07,508400001.0
2008-07-31 02:20:00,102.07,102.11,102.07,102.1,148000000.0
2008-07-31 02:25:00,102.1,102.14,102.1,102.13,208900000.0
2008-07-31 02:30:00,102.13,102.13,102.08,102.09,228400001.0
2008-07-31 02:35:00,102.09,102.09,102.03,102.04,387200000.0
2008-07-31 02:40:00,102.04,102.06,102.03,102.05,91800000.0
2008-07-31 02:45:00,102.05,102.06,102.04,102.04,388200000.0
2008-07-31 02:50:00,102.035,102.04,101.97,101.97,454000000.0
2008-07-31 02:55:00,101.97,102.01,101.96,101.98,904600000.0
2008-07-31 03:00:00,101.98,101.99,101.915,101.95,575200000.0
2008-07-31 03:05:00,101.94,101.94,101.88,101.92,428800000.0
2008-07-31 03:10:00,101.92,101.97,101.92,101.95,356300001.0
2008-07-31 03:15:00,101.95,101.99,101.94,101.98,316500000.0
2008-07-31 03:20:00,101.98,102.045,101.98,102.02,839800000.0
2008-07-31 03:25:00,102.02,102.075,102.0,102.06,441000000.0
2008-07-31 03:30:00,102.06,102.06,101.705,101.83,1466500000.0
2008-07-31 03:35:00,101.83,101.875,101.755,101.875,933000000.0
2008-07-31 03:40:00,101.875,101.875,101.835,101.865,782700000.0
2008-07-31 03:45:00,101.875,101.9,101.86,101.88,685400000.0
2008-07-31 03:50:00,101.88,101.905,101.86,101.88,823900000.0
2008-07-31 03:55:00,101.88,101.89,101.85,101.89,571900000.0
2008-07-31 04:00:00,101.89,101.925,101.88,101.89,847700000.0
2008-07-31 04:05:00,101.89,101.89,101.85,101.88,1010500000.0
2008-07-31 04:10:00,101.875,101.88,101.845,101.87,852200000.0
2008-07-31 04:15:00,101.87,101.88,101.84,101.86,958000000.0
2008-07-31 04:20:00,101.865,101.93,101.865,101.92,764300000.0
2008-07-31 04:25:00,101.93,102.005,101.93,101.99,958100000.0
2008-07-31 04:30:00,101.99,102.04,101.95,102.01,255600000.0
2008-07-31 04:35:00,102.01,102.045,101.965,102.04,371200000.0
2008-07-31 04:40:00,102.03,102.03,102.0,102.01,100300000.0
2008-07-31 04:45:00,102.01,102.02,101.96,101.99,363100000.0
2008-07-31 04:50:00,101.99,102.0,101.97,101.97,243900000.0
2008-07-31 04:55:00,101.97,101.975,101.945,101.945,60500000.0
2008-07-31 05:00:00,101.945,101.965,101.935,101.95,236200000.0
2008-07-31 05:05:00,101.95,101.99,101.95,101.97,201500000.0
2008-07-31 05:10:00,101.965,101.97,101.94,101.95,341400000.0
2008-07-31 05:15:00,101.95,101.955,101.935,101.95,255500000.0
2008-07-31 05:20:00,101.945,101.95,101.93,101.93,149500000.0
2008-07-31 05:25:00,101.935,101.94,101.9,101.905,243100000.0
2008-07-31 05:30:00,101.905,101.93,101.905,101.925,222200000.0
2008-07-31 05:35:00,101.925,101.935,101.88,101.89,335700000.0
2008-07-31 05:40:00,101.9,101.91,101.89,101.9,306800000.0
2008-07-31 05:45:00,101.905,101.975,101.89,101.965,611200000.0
2008-07-31 05:50:00,101.965,101.975,101.91,101.93,261700000.0
2008-07-31 05:55:00,101.92,101.975,101.92,101.965,330800000.0
2008-07-31 06:00:00,101.96,101.975,101.95,101.955,246900000.0
2008-07-31 06:05:00,101.95,101.97,101.93,101.955,215200000.0
2008-07-31 06:10:00,101.95,101.95,101.92,101.925,294800000.0
2008-07-31 06:15:00,101.93,101.98,101.92,101.94,465700000.0
2008-07-31 06:20:00,101.94,101.94,101.885,101.905,650200000.0
2008-07-31 06:25:00,101.905,101.93,101.885,101.93,556100000.0
2008-07-31 06:30:00,101.935,101.965,101.905,101.905,298400000.0
2008-07-31 06:35:00,101.905,101.945,101.885,101.94,422600000.0
2008-07-31 06:40:00,101.95,101.96,101.915,101.92,675700000.0
2008-07-31 06:45:00,101.92,101.93,101.89,101.89,393100000.0
2008-07-31 06:50:00,101.89,101.91,101.86,101.91,200700000.0
2008-07-31 06:55:00,101.91,101.915,101.855,101.865,369100000.0
2008-07-31 07:00:00,101.865,101.885,101.84,101.86,468000000.0
2008-07-31 07:05:00,101.86,101.95,101.86,101.92,215500000.0
2008-07-31 07:10:00,101.925,101.96,101.9,101.905,283700000.0
2008-07-31 07:15:00,101.905,101.91,101.87,101.9,290400000.0
2008-07-31 07:20:00,101.89,101.9,101.87,101.89,261600000.0
2008-07-31 07:25:00,101.89,101.95,101.89,101.94,180000000.0
2008-07-31 07:30:00,101.94,101.94,101.895,101.9,148500000.0
2008-07-31 07:35:00,101.9,101.91,101.86,101.89,262700000.0
2008-07-31 07:40:00,101.89,101.93,101.88,101.92,304800000.0
2008-07-31 07:45:00,101.915,101.935,101.89,101.905,242600000.0
2008-07-31 07:50:00,101.905,101.905,101.86,101.865,321100000.0
2008-07-31 07:55:00,101.86,101.88,101.835,101.87,399700000.0
2008-07-31 08:00:00,101.865,101.88,101.83,101.85,322700000.0
2008-07-31 08:05:00,101.84,101.85,101.79,101.84,450500000.0
2008-07-31 08:10:00,101.84,101.85,101.74,101.82,480100000.0
2008-07-31 08:15:00,101.83,101.83,101.775,101.8,350100000.0
2008-07-31 08:20:00,101.79,101.825,101.78,101.79,374600000.0
2008-07-31 08:25:00,101.79,101.8,101.72,101.73,526800000.0
2008-07-31 08:30:00,101.73,101.83,101.725,101.82,496100000.0
2008-07-31 08:35:00,101.81,101.89,101.79,101.89,617400000.0
2008-07-31 08:40:00,101.89,101.995,101.88,101.98,637200000.0
2008-07-31 08:45:00,101.97,102.02,101.94,101.95,866400000.0
2008-07-31 08:50:00,101.95,101.97,101.91,101.93,531900000.0
2008-07-31 08:55:00,101.93,101.96,101.835,101.88,424100000.0
2008-07-31 09:00:00,101.88,102.02,101.87,101.99,956000000.0
2008-07-31 09:05:00,101.98,102.0,101.94,101.95,569500000.0
2008-07-31 09:10:00,101.955,101.975,101.92,101.97,525200000.0
2008-07-31 09:15:00,101.97,102.07,101.97,102.01,698600000.0
2008-07-31 09:20:00,102.01,102.07,101.96,102.05,421700000.0
2008-07-31 09:25:00,102.06,102.12,102.05,102.08,423800000.0
2008-07-31 09:30:00,102.09,102.11,102.03,102.1,498900000.0
2008-07-31 09:35:00,102.1,102.16,102.1,102.16,378500000.0
2008-07-31 09:40:00,102.16,102.21,102.15,102.19,339000000.0
2008-07-31 09:45:00,102.19,102.24,102.155,102.175,759700000.0
2008-07-31 09:50:00,102.175,102.3,102.17,102.24,807800000.0
2008-07-31 09:55:00,102.24,102.28,102.21,102.27,637800000.0
2008-07-31 10:00:00,102.27,102.3,102.245,102.25,369800000.0
2008-07-31 10:05:00,102.26,102.285,102.24,102.27,310200000.0
2008-07-31 10:10:00,102.27,102.285,102.22,102.22,436200000.0
2008-07-31 10:15:00,102.22,102.26,102.21,102.25,304200000.0
2008-07-31 10:20:00,102.25,102.27,102.23,102.26,173100000.0
2008-07-31 10:25:00,102.26,102.29,102.23,102.28,419500000.0
2008-07-31 10:30:00,102.27,102.33,102.24,102.29,531300000.0
2008-07-31 10:35:00,102.29,102.335,102.27,102.27,506600000.0
2008-07-31 10:40:00,102.27,102.33,102.26,102.32,420800000.0
2008-07-31 10:45:00,102.32,102.33,102.29,102.33,294300000.0
2008-07-31 10:50:00,102.315,102.37,102.31,102.35,397600000.0
2008-07-31 10:55:00,102.35,102.35,102.29,102.325,449400000.0
2008-07-31 11:00:00,102.33,102.33,102.26,102.26,388000000.0
2008-07-31 11:05:00,102.26,102.28,102.24,102.27,285300000.0
2008-07-31 11:10:00,102.27,102.33,102.27,102.3,524000000.0
2008-07-31 11:15:00,102.3,102.375,102.29,102.36,494400000.0
2008-07-31 11:20:00,102.36,102.36,102.26,102.31,425300000.0
2008-07-31 11:25:00,102.31,102.33,102.27,102.3,220200000.0
2008-07-31 11:30:00,102.3,102.32,102.22,102.23,347100000.0
2008-07-31 11:35:00,102.23,102.28,102.23,102.25,326300000.0
2008-07-31 11:40:00,102.25,102.26,102.21,102.24,153800000.0
2008-07-31 11:45:00,102.245,102.29,102.22,102.28,438900000.0
2008-07-31 11:50:00,102.28,102.3,102.24,102.24,367700000.0
2008-07-31 11:55:00,102.24,102.29,102.23,102.28,388900000.0
2008-07-31 12:00:00,102.29,102.3,102.24,102.24,452200000.0
2008-07-31 12:05:00,102.24,102.3,102.2,102.21,513300000.0
2008-07-31 12:10:00,102.21,102.25,102.21,102.24,530500000.0
2008-07-31 12:15:00,102.235,102.25,102.18,102.19,456200000.0
2008-07-31 12:20:00,102.19,102.225,102.15,102.225,576100000.0
2008-07-31 12:25:00,102.225,102.225,102.16,102.18,308300000.0
2008-07-31 12:30:00,102.19,102.2,102.15,102.15,226900000.0
2008-07-31 12:35:00,102.15,102.2,102.14,102.18,425000000.0
2008-07-31 12:40:00,102.18,102.23,102.18,102.22,268900000.0
2008-07-31 12:45:00,102.22,102.27,102.22,102.24,462600000.0
2008-07-31 12:50:00,102.23,102.24,102.15,102.17,622200000.0
2008-07-31 12:55:00,102.17,102.18,102.13,102.15,419900000.0
2008-07-31 13:00:00,102.14,102.195,102.135,102.15,455300000.0
2008-07-31 13:05:00,102.15,102.21,102.15,102.21,438800000.0
2008-07-31 13:10:00,102.2,102.23,102.18,102.19,248900000.0
2008-07-31 13:15:00,102.19,102.25,102.19,102.21,526700000.0
2008-07-31 13:20:00,102.21,102.23,102.14,102.23,368800000.0
2008-07-31 13:25:00,102.23,102.23,102.165,102.2,347200000.0
2008-07-31 13:30:00,102.2,102.2,102.16,102.17,340700000.0
2008-07-31 13:35:00,102.17,102.185,102.12,102.15,421000000.0
2008-07-31 13:40:00,102.15,102.18,102.12,102.17,242500000.0
2008-07-31 13:45:00,102.175,102.18,102.14,102.15,297100000.0
2008-07-31 13:50:00,102.15,102.2,102.14,102.2,313600000.0
2008-07-31 13:55:00,102.18,102.22,102.17,102.19,391200000.0
2008-07-31 14:00:00,102.19,102.23,102.15,102.17,564700000.0
2008-07-31 14:05:00,102.17,102.2,102.12,102.15,586600000.0
2008-07-31 14:10:00,102.15,102.17,102.11,102.13,465800000.0
2008-07-31 14:15:00,102.13,102.16,102.11,102.12,533400000.0
2008-07-31 14:20:00,102.12,102.22,102.12,102.2,844100000.0
2008-07-31 14:25:00,102.205,102.24,102.19,102.215,740800000.0
2008-07-31 14:30:00,102.185,102.245,101.93,101.98,1310900000.0
2008-07-31 14:35:00,101.98,102.05,101.88,101.96,1680000001.0
2008-07-31 14:40:00,101.96,101.98,101.86,101.88,1924300000.0
2008-07-31 14:45:00,101.88,101.96,101.86,101.915,1499699999.0
2008-07-31 14:50:00,101.91,101.965,101.88,101.95,1366800000.0
2008-07-31 14:55:00,101.95,101.97,101.875,101.94,1343200000.0
2008-07-31 15:00:00,101.94,101.99,101.89,101.96,1396200000.0
2008-07-31 15:05:00,101.96,101.97,101.85,101.925,1484900000.0
2008-07-31 15:10:00,101.93,101.95,101.86,101.905,878700000.0
2008-07-31 15:15:00,101.905,101.97,101.89,101.97,892600000.0
2008-07-31 15:20:00,101.97,101.97,101.83,101.86,1070300000.0
2008-07-31 15:25:00,101.87,101.9,101.85,101.89,858300000.0
2008-07-31 15:30:00,101.89,101.94,101.82,101.83,1465700000.0
2008-07-31 15:35:00,101.825,101.94,101.82,101.91,1456400000.0
2008-07-31 15:40:00,101.915,101.95,101.89,101.905,971200000.0
2008-07-31 15:45:00,101.915,101.935,101.84,101.91,1210699999.0
2008-07-31 15:50:00,101.91,101.97,101.89,101.96,1123700000.0
2008-07-31 15:55:00,101.96,101.98,101.89,101.91,1506300005.0
2008-07-31 16:00:00,101.91,101.91,101.795,101.83,1034000000.0
2008-07-31 16:05:00,101.825,101.89,101.79,101.81,1328000000.0
2008-07-31 16:10:00,101.805,101.83,101.755,101.775,2202800001.0
2008-07-31 16:15:00,101.78,101.81,101.72,101.8,2535600000.0
2008-07-31 16:20:00,101.79,101.84,101.74,101.78,1383400000.0
2008-07-31 16:25:00,101.78,101.83,101.745,101.76,1043000000.0
2008-07-31 16:30:00,101.76,101.78,101.67,101.68,990800000.0
2008-07-31 16:35:00,101.68,101.71,101.62,101.67,805000000.0
2008-07-31 16:40:00,101.67,101.68,101.56,101.57,1069700000.0
2008-07-31 16:45:00,101.57,101.605,101.53,101.55,1766400000.0
2008-07-31 16:50:00,101.55,101.73,101.55,101.68,1261600000.0
2008-07-31 16:55:00,101.68,101.76,101.625,101.63,1100700000.0
2008-07-31 17:00:00,101.63,101.81,101.63,101.75,1226200000.0
2008-07-31 17:05:00,101.75,101.79,101.72,101.765,1100500000.0
2008-07-31 17:10:00,101.76,101.79,101.72,101.76,997300000.0
2008-07-31 17:15:00,101.76,101.785,101.74,101.78,718600000.0
2008-07-31 17:20:00,101.78,101.865,101.76,101.83,1333300000.0
2008-07-31 17:25:00,101.83,101.83,101.76,101.76,1005900000.0
2008-07-31 17:30:00,101.76,101.82,101.74,101.765,1384799999.0
2008-07-31 17:35:00,101.76,101.78,101.7,101.71,1854300000.0
2008-07-31 17:40:00,101.71,101.81,101.71,101.8,1309300000.0
2008-07-31 17:45:00,101.8,101.88,101.78,101.81,1278400000.0
2008-07-31 17:50:00,101.82,101.86,101.79,101.84,878900000.0
2008-07-31 17:55:00,101.84,101.85,101.74,101.765,566100000.0
2008-07-31 18:00:00,101.76,101.76,101.67,101.72,861300000.0
2008-07-31 18:05:00,101.71,101.75,101.655,101.73,648100000.0
2008-07-31 18:10:00,101.73,101.73,101.61,101.62,946500000.0
2008-07-31 18:15:00,101.61,101.63,101.545,101.63,719900000.0
2008-07-31 18:20:00,101.63,101.66,101.58,101.65,896900000.0
2008-07-31 18:25:00,101.65,101.67,101.57,101.58,705000000.0
2008-07-31 18:30:00,101.58,101.62,101.54,101.62,427500000.0
2008-07-31 18:35:00,101.62,101.64,101.56,101.575,315900000.0
2008-07-31 18:40:00,101.58,101.605,101.51,101.58,873900000.0
2008-07-31 18:45:00,101.585,101.625,101.58,101.6,1263800000.0
2008-07-31 18:50:00,101.6,101.625,101.585,101.59,567200000.0
2008-07-31 18:55:00,101.59,101.66,101.58,101.64,387300000.0
2008-07-31 19:00:00,101.635,101.67,101.615,101.66,937400000.0
2008-07-31 19:05:00,101.66,101.665,101.57,101.6,611500000.0
2008-07-31 19:10:00,101.6,101.6,101.55,101.6,494800000.0
2008-07-31 19:15:00,101.6,101.61,101.53,101.55,514900000.0
2008-07-31 19:20:00,101.54,101.55,101.46,101.465,531400000.0
2008-07-31 19:25:00,101.46,101.48,101.43,101.45,474100000.0
2008-07-31 19:30:00,101.45,101.52,101.43,101.51,260200000.0
2008-07-31 19:35:00,101.5,101.5,101.45,101.46,161100000.0
2008-07-31 19:40:00,101.46,101.48,101.43,101.47,205400000.0
2008-07-31 19:45:00,101.47,101.48,101.46,101.47,192400000.0
2008-07-31 19:50:00,101.46,101.47,101.45,101.47,197500000.0
2008-07-31 19:55:00,101.47,101.47,101.435,101.45,229300000.0
2008-07-31 20:00:00,101.45,101.45,101.4,101.41,533500000.0
2008-07-31 20:05:00,101.41,101.46,101.41,101.45,250000000.0
2008-07-31 20:10:00,101.45,101.48,101.44,101.46,258100000.0
2008-07-31 20:15:00,101.46,101.49,101.445,101.46,243200000.0
2008-07-31 20:20:00,101.46,101.48,101.35,101.42,525400000.0
2008-07-31 20:25:00,101.42,101.53,101.42,101.5,527000000.0
2008-07-31 20:30:00,101.51,101.55,101.5,101.51,569600000.0
2008-07-31 20:35:00,101.51,101.61,101.505,101.585,694000000.0
2008-07-31 20:40:00,101.6,101.625,101.56,101.61,595200000.0
2008-07-31 20:45:00,101.62,101.62,101.575,101.58,636300000.0
2008-07-31 20:50:00,101.58,101.62,101.57,101.59,303000000.0
2008-07-31 20:55:00,101.6,101.65,101.59,101.62,433200000.0
2008-07-31 21:00:00,101.63,101.64,101.58,101.6,188700000.0
2008-07-31 21:05:00,101.6,101.63,101.595,101.61,208900000.0
2008-07-31 21:10:00,101.62,101.67,101.61,101.67,206800000.0
2008-07-31 21:15:00,101.67,101.68,101.625,101.63,256300000.0
2008-07-31 21:20:00,101.63,101.65,101.59,101.59,176000000.0
2008-07-31 21:25:00,101.59,101.62,101.585,101.59,164600000.0
2008-07-31 21:30:00,101.59,101.6,101.55,101.57,213600000.0
2008-07-31 21:35:00,101.57,101.59,101.56,101.565,229600000.0
2008-07-31 21:40:00,101.56,101.67,101.56,101.62,774700000.0
2008-07-31 21:45:00,101.62,101.635,101.575,101.59,486200000.0
2008-07-31 21:50:00,101.59,101.6,101.565,101.58,256300000.0
2008-07-31 21:55:00,101.575,101.58,101.53,101.58,429200000.0
2008-07-31 22:00:00,101.58,101.59,101.53,101.55,280500000.0
2008-07-31 22:05:00,101.545,101.56,101.515,101.53,171700000.0
2008-07-31 22:10:00,101.52,101.55,101.51,101.55,252100000.0
2008-07-31 22:15:00,101.55,101.56,101.525,101.53,131500000.0
2008-07-31 22:20:00,101.53,101.545,101.49,101.51,143000000.0
2008-07-31 22:25:00,101.51,101.53,101.48,101.52,71400000.0
2008-07-31 22:30:00,101.52,101.58,101.52,101.56,108200000.0
2008-07-31 22:35:00,101.56,101.57,101.535,101.54,268900000.0
2008-07-31 22:40:00,101.54,101.58,101.53,101.55,243800000.0
2008-07-31 22:45:00,101.55,101.62,101.55,101.6,245700000.0
2008-07-31 22:50:00,101.6,101.61,101.58,101.59,348700000.0
2008-07-31 22:55:00,101.59,101.67,101.58,101.66,344900000.0
2008-07-31 23:00:00,101.65,101.683,101.57,101.59,121300000.0
2008-07-31 23:05:00,101.59,101.59,101.55,101.565,32000000.0
2008-07-31 23:10:00,101.56,101.58,101.54,101.56,75600000.0
2008-07-31 23:15:00,101.56,101.57,101.52,101.54,66400000.0
2008-07-31 23:20:00,101.54,101.55,101.54,101.54,88400000.0
2008-07-31 23:25:00,101.545,101.55,101.54,101.54,80200000.0
2008-07-31 23:30:00,101.54,101.56,101.49,101.5,492200000.0
2008-07-31 23:35:00,101.5,101.55,101.5,101.53,250100000.0
2008-07-31 23:40:00,101.53,101.53,101.48,101.49,214100000.0
2008-07-31 23:45:00,101.49,101.515,101.49,101.5,246300000.0
2008-07-31 23:50:00,101.5,101.515,101.485,101.505,156100000.0
2008-07-31 23:55:00,101.505,101.517,101.44,101.495,388999999.0
2008-08-01 00:00:00,101.5,101.54,101.495,101.54,193700000.0
2008-08-01 00:05:00,101.54,101.555,101.53,101.54,208100000.0
2008-08-01 00:10:00,101.54,101.547,101.528,101.542,170100000.0
2008-08-01 00:15:00,101.535,101.556,101.52,101.52,300499999.0
2008-08-01 00:20:00,101.52,101.535,101.49,101.525,997700005.0
2008-08-01 00:25:00,101.52,101.525,101.5,101.5,948700006.0
2008-08-01 00:30:00,101.5,101.52,101.49,101.49,991400000.0
2008-08-01 00:35:00,101.49,101.55,101.47,101.51,844099999.0
2008-08-01 00:40:00,101.52,101.53,101.5,101.5,111200000.0
2008-08-01 00:45:00,101.5,101.52,101.49,101.5,288000000.0
2008-08-01 00:50:00,101.5,101.5,101.415,101.425,1049100000.0
2008-08-01 00:55:00,101.425,101.44,101.37,101.38,1033300000.0
2008-08-01 01:00:00,101.39,101.41,101.3,101.375,373800000.0
2008-08-01 01:05:00,101.37,101.47,101.365,101.41,509100000.0
2008-08-01 01:10:00,101.4,101.45,101.39,101.39,100400000.0
2008-08-01 01:15:00,101.39,101.41,101.36,101.37,134200000.0
2008-08-01 01:20:00,101.38,101.42,101.38,101.39,238799999.0
2008-08-01 01:25:00,101.39,101.39,101.35,101.37,306100000.0
2008-08-01 01:30:00,101.365,101.41,101.365,101.39,461199999.0
2008-08-01 01:35:00,101.39,101.39,101.35,101.36,381700000.0
2008-08-01 01:40:00,101.36,101.37,101.32,101.32,448400000.0
2008-08-01 01:45:00,101.32,101.36,101.3,101.33,624700000.0
2008-08-01 01:50:00,101.34,101.36,101.29,101.3,359600000.0
2008-08-01 01:55:00,101.3,101.31,101.21,101.235,1456299998.0
2008-08-01 02:00:00,101.23,101.25,101.065,101.1,1749699997.0
2008-08-01 02:05:00,101.09,101.19,101.08,101.11,1214099999.0
2008-08-01 02:10:00,101.11,101.15,100.98,101.06,1433100000.0
2008-08-01 02:15:00,101.06,101.06,100.915,100.96,733900001.0
2008-08-01 02:20:00,100.97,100.99,100.88,100.92,689499999.0
2008-08-01 02:25:00,100.92,101.025,100.92,101.02,745499994.0
2008-08-01 02:30:00,101.015,101.06,100.925,100.94,1202800001.0
2008-08-01 02:35:00,100.94,101.0,100.92,100.99,982999999.0
2008-08-01 02:40:00,100.99,101.07,100.96,101.07,747600000.0
2008-08-01 02:45:00,101.055,101.07,100.99,100.99,272900000.0
2008-08-01 02:50:00,100.995,101.04,100.99,101.04,563100000.0
2008-08-01 02:55:00,101.04,101.07,100.99,101.03,1173500003.0
2008-08-01 03:00:00,101.04,101.12,101.03,101.11,1876199995.0
2008-08-01 03:05:00,101.1,101.13,101.06,101.09,900099997.0
2008-08-01 03:10:00,101.09,101.12,101.07,101.07,397200000.0
2008-08-01 03:15:00,101.07,101.12,101.07,101.09,530900002.0
2008-08-01 03:20:00,101.09,101.13,101.09,101.11,376699999.0
2008-08-01 03:25:00,101.11,101.17,101.11,101.17,499700000.0
2008-08-01 03:30:00,101.17,101.19,101.17,101.17,456199999.0
2008-08-01 03:35:00,101.17,101.2,101.15,101.15,580100001.0
2008-08-01 03:40:00,101.15,101.16,101.14,101.14,317600000.0
2008-08-01 03:45:00,101.14,101.15,101.08,101.09,713200005.0
2008-08-01 03:50:00,101.09,101.09,101.05,101.07,635500000.0
2008-08-01 03:55:00,101.07,101.08,101.05,101.07,344200001.0
2008-08-01 04:00:00,101.07,101.07,100.95,101.03,1048300002.0
2008-08-01 04:05:00,101.03,101.09,101.02,101.03,634200001.0
2008-08-01 04:10:00,101.03,101.04,100.97,101.0,706500005.0
2008-08-01 04:15:00,101.0,101.02,100.98,101.02,1026399998.0
2008-08-01 04:20:00,101.02,101.03,101.0,101.01,308000001.0
2008-08-01 04:25:00,101.01,101.02,100.99,101.0,287200001.0
2008-08-01 04:30:00,101.0,101.02,101.0,101.01,82000000.0
2008-08-01 04:35:00,101.01,101.04,101.01,101.04,157600000.0
2008-08-01 04:40:00,101.04,101.07,101.03,101.03,201600000.0
2008-08-01 04:45:00,101.03,101.05,101.03,101.04,222399999.0
2008-08-01 04:50:00,101.05,101.05,101.04,101.05,294299999.0
2008-08-01 04:55:00,101.05,101.05,101.0,101.0,350800002.0
2008-08-01 05:00:00,101.01,101.01,100.97,100.985,361399998.0
2008-08-01 05:05:00,100.985,100.99,100.922,100.94,275800000.0
2008-08-01 05:10:00,100.96,100.965,100.93,100.945,222600000.0
2008-08-01 05:15:00,100.94,100.96,100.9,100.91,410500000.0
2008-08-01 05:20:00,100.91,100.91,100.87,100.91,343800000.0
2008-08-01 05:25:00,100.91,100.91,100.87,100.87,244900000.0
2008-08-01 05:30:00,100.87,100.9,100.86,100.9,187200000.0
2008-08-01 05:35:00,100.9,100.92,100.88,100.92,486700000.0
2008-08-01 05:40:00,100.91,100.93,100.905,100.91,243200000.0
2008-08-01 05:45:00,100.91,100.91,100.87,100.87,449999999.0
2008-08-01 05:50:00,100.88,100.88,100.86,100.875,157800000.0
2008-08-01 05:55:00,100.875,100.88,100.845,100.87,432000000.0
2008-08-01 06:00:00,100.87,100.885,100.86,100.885,458000000.0
2008-08-01 06:05:00,100.885,100.93,100.86,100.93,386200000.0
2008-08-01 06:10:00,100.92,100.93,100.885,100.91,329500000.0
2008-08-01 06:15:00,100.91,100.915,100.84,100.87,424500001.0
2008-08-01 06:20:00,100.86,100.9,100.85,100.89,489400000.0
2008-08-01 06:25:00,100.89,100.9,100.84,100.87,983000001.0
2008-08-01 06:30:00,100.87,100.89,100.83,100.85,513099999.0
2008-08-01 06:35:00,100.85,100.88,100.82,100.83,546800000.0
2008-08-01 06:40:00,100.83,100.84,100.77,100.82,433500002.0
2008-08-01 06:45:00,100.82,100.85,100.81,100.84,401700002.0
2008-08-01 06:50:00,100.84,100.84,100.77,100.81,454300001.0
2008-08-01 06:55:00,100.82,100.82,100.755,100.78,564000001.0
2008-08-01 07:00:00,100.77,100.79,100.74,100.74,421000000.0
2008-08-01 07:05:00,100.75,100.8,100.74,100.8,384200000.0
2008-08-01 07:10:00,100.8,100.85,100.755,100.795,412400001.0
2008-08-01 07:15:00,100.79,100.86,100.77,100.81,513800001.0
2008-08-01 07:20:00,100.81,100.84,100.8,100.8,277900000.0
2008-08-01 07:25:00,100.8,100.81,100.76,100.78,210800000.0
2008-08-01 07:30:00,100.79,100.855,100.78,100.84,546400002.0
2008-08-01 07:35:00,100.84,100.84,100.76,100.78,738300001.0
2008-08-01 07:40:00,100.78,100.85,100.74,100.84,544300000.0
2008-08-01 07:45:00,100.84,100.88,100.83,100.88,468200000.0
2008-08-01 07:50:00,100.88,100.94,100.85,100.875,607500003.0
2008-08-01 07:55:00,100.88,100.88,100.8,100.85,293800000.0
2008-08-01 08:00:00,100.855,100.89,100.76,100.77,383600000.0
2008-08-01 08:05:00,100.77,100.82,100.76,100.82,275000000.0
2008-08-01 08:10:00,100.82,100.87,100.82,100.86,299900000.0
2008-08-01 08:15:00,100.85,100.92,100.85,100.88,324200000.0
2008-08-01 08:20:00,100.89,100.89,100.78,100.82,377100000.0
2008-08-01 08:25:00,100.81,100.83,100.79,100.83,218700000.0
2008-08-01 08:30:00,100.83,100.84,100.785,100.82,718100000.0
2008-08-01 08:35:00,100.82,100.83,100.73,100.78,712600000.0
2008-08-01 08:40:00,100.78,100.81,100.675,100.7,773700000.0
2008-08-01 08:45:00,100.7,100.71,100.52,100.59,1151700000.0
2008-08-01 08:50:00,100.59,100.67,100.58,100.65,873000000.0
2008-08-01 08:55:00,100.65,100.65,100.59,100.63,418800000.0
2008-08-01 09:00:00,100.62,100.69,100.59,100.61,678300000.0
2008-08-01 09:05:00,100.62,100.62,100.43,100.48,821800000.0
2008-08-01 09:10:00,100.485,100.58,100.41,100.57,1040800000.0
2008-08-01 09:15:00,100.575,100.61,100.5,100.59,947200000.0
2008-08-01 09:20:00,100.59,100.6,100.525,100.555,1050900000.0
2008-08-01 09:25:00,100.555,100.6,100.53,100.59,1005700000.0
2008-08-01 09:30:00,100.59,100.62,100.55,100.55,853000000.0
2008-08-01 09:35:00,100.55,100.59,100.525,100.57,717500000.0
2008-08-01 09:40:00,100.57,100.63,100.56,100.61,681900000.0
2008-08-01 09:45:00,100.61,100.62,100.57,100.6,616900001.0
2008-08-01 09:50:00,100.61,100.62,100.58,100.59,774100000.0
2008-08-01 09:55:00,100.58,100.62,100.58,100.6,467600000.0
2008-08-01 10:00:00,100.6,100.635,100.54,100.57,562500000.0
2008-08-01 10:05:00,100.57,100.69,100.565,100.68,400300000.0
2008-08-01 10:10:00,100.68,100.71,100.665,100.685,592200001.0
2008-08-01 10:15:00,100.69,100.73,100.66,100.67,336800000.0
2008-08-01 10:20:00,100.68,100.7,100.655,100.67,307500000.0
2008-08-01 10:25:00,100.67,100.68,100.62,100.63,402100000.0
2008-08-01 10:30:00,100.62,100.67,100.61,100.62,325400000.0
2008-08-01 10:35:00,100.62,100.66,100.59,100.64,416100000.0
2008-08-01 10:40:00,100.65,100.7,100.615,100.67,483300000.0
2008-08-01 10:45:00,100.66,100.7,100.64,100.65,602300000.0
2008-08-01 10:50:00,100.65,100.67,100.62,100.65,502200000.0
2008-08-01 10:55:00,100.64,100.65,100.58,100.625,426600000.0
2008-08-01 11:00:00,100.63,100.69,100.61,100.67,508300001.0
2008-08-01 11:05:00,100.67,100.73,100.66,100.72,545200000.0
2008-08-01 11:10:00,100.73,100.77,100.68,100.77,556400000.0
2008-08-01 11:15:00,100.76,100.78,100.73,100.76,717700000.0
2008-08-01 11:20:00,100.75,100.76,100.67,100.67,593600000.0
2008-08-01 11:25:00,100.68,100.74,100.66,100.685,638300000.0
2008-08-01 11:30:00,100.685,100.74,100.685,100.74,323100000.0
2008-08-01 11:35:00,100.73,100.77,100.715,100.75,317600000.0
2008-08-01 11:40:00,100.75,100.78,100.735,100.765,895500000.0
2008-08-01 11:45:00,100.77,100.79,100.7,100.71,808400000.0
2008-08-01 11:50:00,100.71,100.73,100.67,100.68,879000000.0
2008-08-01 11:55:00,100.68,100.7,100.655,100.675,1108300000.0
2008-08-01 12:00:00,100.675,100.79,100.675,100.755,691900000.0
2008-08-01 12:05:00,100.755,100.79,100.75,100.76,515100000.0
2008-08-01 12:10:00,100.76,100.8,100.75,100.795,911000000.0
2008-08-01 12:15:00,100.79,100.81,100.745,100.76,825000000.0
2008-08-01 12:20:00,100.755,100.78,100.73,100.74,808400000.0
2008-08-01 12:25:00,100.74,100.77,100.665,100.75,1340600000.0
2008-08-01 12:30:00,100.75,100.76,100.695,100.705,478400000.0
2008-08-01 12:35:00,100.71,100.71,100.655,100.67,612500000.0
2008-08-01 12:40:00,100.67,100.725,100.64,100.69,1069800000.0
2008-08-01 12:45:00,100.69,100.7,100.65,100.66,1065300000.0
2008-08-01 12:50:00,100.645,100.66,100.585,100.66,1121600000.0
2008-08-01 12:55:00,100.655,100.67,100.63,100.64,949500000.0
2008-08-01 13:00:00,100.64,100.64,100.53,100.54,1601100000.0
2008-08-01 13:05:00,100.53,100.54,100.465,100.515,1544900000.0
2008-08-01 13:10:00,100.515,100.6,100.5,100.525,1441000000.0
2008-08-01 13:15:00,100.525,100.56,100.5,100.53,1729700000.0
2008-08-01 13:20:00,100.53,100.565,100.5,100.52,1240100000.0
2008-08-01 13:25:00,100.52,100.52,100.455,100.47,943100000.0
2008-08-01 13:30:00,100.47,100.56,100.465,100.56,560400000.0
2008-08-01 13:35:00,100.56,100.56,100.45,100.46,698400000.0
2008-08-01 13:40:00,100.46,100.47,100.42,100.46,817300000.0
2008-08-01 13:45:00,100.46,100.46,100.35,100.38,586400000.0
2008-08-01 13:50:00,100.38,100.42,100.335,100.405,764900000.0
2008-08-01 13:55:00,100.405,100.46,100.4,100.42,1079200000.0
2008-08-01 14:00:00,100.415,100.49,100.41,100.48,1249900000.0
2008-08-01 14:05:00,100.48,100.52,100.435,100.47,862000000.0
2008-08-01 14:10:00,100.47,100.52,100.45,100.5,1076600000.0
2008-08-01 14:15:00,100.5,100.5,100.32,100.37,1284800000.0
2008-08-01 14:20:00,100.36,100.4,100.35,100.38,431300000.0
2008-08-01 14:25:00,100.37,100.44,100.275,100.343,1047800000.0
2008-08-01 14:30:00,100.355,100.59,100.34,100.35,1590300001.0
2008-08-01 14:35:00,100.33,100.365,100.205,100.255,1754500001.0
2008-08-01 14:40:00,100.255,100.33,100.2,100.33,2285200000.0
2008-08-01 14:45:00,100.325,100.43,100.275,100.38,1233000000.0
2008-08-01 14:50:00,100.375,100.46,100.355,100.395,1348400000.0
2008-08-01 14:55:00,100.395,100.47,100.355,100.465,1241899999.0
2008-08-01 15:00:00,100.465,100.53,100.455,100.5,736300000.0
2008-08-01 15:05:00,100.5,100.5,100.325,100.37,778400000.0
2008-08-01 15:10:00,100.375,100.42,100.355,100.355,731600000.0
2008-08-01 15:15:00,100.355,100.45,100.345,100.435,713100000.0
2008-08-01 15:20:00,100.44,100.47,100.395,100.435,454300000.0
2008-08-01 15:25:00,100.425,100.455,100.385,100.43,307700000.0
2008-08-01 15:30:00,100.44,100.44,100.355,100.405,593000000.0
2008-08-01 15:35:00,100.395,100.44,100.375,100.4,423100000.0
2008-08-01 15:40:00,100.4,100.45,100.345,100.365,422500000.0
2008-08-01 15:45:00,100.365,100.365,100.25,100.27,479800000.0
2008-08-01 15:50:00,100.28,100.32,100.205,100.29,825100000.0
2008-08-01 15:55:00,100.29,100.395,100.29,100.32,1573100000.0
2008-08-01 16:00:00,100.32,100.46,100.3,100.405,1857500001.0
2008-08-01 16:05:00,100.4,100.43,100.2,100.27,2079700005.0
2008-08-01 16:10:00,100.27,100.325,100.2,100.22,1842400000.0
2008-08-01 16:15:00,100.21,100.255,100.175,100.195,1670100000.0
2008-08-01 16:20:00,100.195,100.255,100.175,100.185,1909399999.0
2008-08-01 16:25:00,100.185,100.26,100.17,100.24,1115400000.0
2008-08-01 16:30:00,100.24,100.28,100.19,100.21,707700000.0
2008-08-01 16:35:00,100.21,100.3,100.175,100.28,686300000.0
2008-08-01 16:40:00,100.29,100.3,100.165,100.19,588700000.0
2008-08-01 16:45:00,100.2,100.23,100.165,100.18,313700000.0
2008-08-01 16:50:00,100.19,100.2,100.13,100.15,459400000.0
2008-08-01 16:55:00,100.14,100.15,100.05,100.135,787100000.0
2008-08-01 17:00:00,100.13,100.18,100.08,100.17,766700000.0
2008-08-01 17:05:00,100.18,100.23,100.16,100.23,315000000.0
2008-08-01 17:10:00,100.23,100.26,100.19,100.19,712000000.0
2008-08-01 17:15:00,100.19,100.23,100.09,100.17,598600000.0
2008-08-01 17:20:00,100.16,100.2,100.16,100.18,417400000.0
2008-08-01 17:25:00,100.19,100.24,100.16,100.21,474500000.0
2008-08-01 17:30:00,100.22,100.28,100.195,100.24,1703200000.0
2008-08-01 17:35:00,100.24,100.27,100.22,100.24,1270700000.0
2008-08-01 17:40:00,100.24,100.26,100.225,100.245,795900000.0
2008-08-01 17:45:00,100.245,100.28,100.225,100.27,584400000.0
2008-08-01 17:50:00,100.27,100.315,100.26,100.265,1241800000.0
2008-08-01 17:55:00,100.27,100.27,100.215,100.225,1491500000.0
2008-08-01 18:00:00,100.225,100.23,100.16,100.19,1464800000.0
2008-08-01 18:05:00,100.18,100.25,100.18,100.24,215500000.0
2008-08-01 18:10:00,100.24,100.28,100.22,100.26,1038500000.0
2008-08-01 18:15:00,100.26,100.29,100.24,100.265,1198600000.0
2008-08-01 18:20:00,100.26,100.295,100.26,100.275,997700000.0
2008-08-01 18:25:00,100.28,100.3,100.245,100.25,941600000.0
2008-08-01 18:30:00,100.25,100.25,100.2,100.21,699600000.0
2008-08-01 18:35:00,100.22,100.22,100.16,100.17,952900000.0
2008-08-01 18:40:00,100.17,100.21,100.16,100.16,1044700000.0
2008-08-01 18:45:00,100.16,100.19,100.155,100.17,559400000.0
2008-08-01 18:50:00,100.17,100.18,100.095,100.095,1391000000.0
2008-08-01 18:55:00,100.095,100.17,100.095,100.12,1437500000.0
2008-08-01 19:00:00,100.12,100.155,100.09,100.095,1770000000.0
2008-08-01 19:05:00,100.095,100.125,100.08,100.1,661600000.0
2008-08-01 19:10:00,100.1,100.12,100.095,100.11,511700000.0
2008-08-01 19:15:00,100.11,100.16,100.1,100.14,897000000.0
2008-08-01 19:20:00,100.14,100.18,100.1,100.18,1164700000.0
2008-08-01 19:25:00,100.18,100.22,100.175,100.19,1136200000.0
2008-08-01 19:30:00,100.19,100.2,100.125,100.145,1380800000.0
2008-08-01 19:35:00,100.15,100.19,100.13,100.185,1407100000.0
2008-08-01 19:40:00,100.185,100.21,100.16,100.19,1397800000.0
2008-08-01 19:45:00,100.19,100.21,100.155,100.16,923900000.0
2008-08-01 19:50:00,100.16,100.18,100.16,100.165,431000000.0
2008-08-01 19:55:00,100.16,100.17,100.12,100.15,605200000.0
2008-08-01 20:00:00,100.155,100.165,100.095,100.12,1057800000.0
2008-08-01 20:05:00,100.12,100.125,100.08,100.115,1039000000.0
2008-08-01 20:10:00,100.115,100.135,100.07,100.13,929200000.0
2008-08-01 20:15:00,100.13,100.19,100.12,100.17,1317000000.0
2008-08-01 20:20:00,100.17,100.195,100.16,100.185,714800000.0
2008-08-01 20:25:00,100.185,100.2,100.17,100.19,1393800000.0
2008-08-01 20:30:00,100.19,100.2,100.175,100.2,593900000.0
2008-08-01 20:35:00,100.2,100.2,100.18,100.195,410700000.0
2008-08-01 20:40:00,100.195,100.21,100.16,100.175,1043600000.0
2008-08-01 20:45:00,100.17,100.195,100.16,100.195,1130800000.0
2008-08-01 20:50:00,100.19,100.195,100.13,100.135,479300000.0
2008-08-01 20:55:00,100.135,100.16,100.13,100.14,1028900000.0
2008-08-01 21:00:00,100.14,100.165,100.12,100.125,903500000.0
2008-08-01 21:05:00,100.125,100.155,100.11,100.155,1013900000.0
2008-08-01 21:10:00,100.155,100.21,100.14,100.17,623500000.0
2008-08-01 21:15:00,100.17,100.17,100.13,100.155,334200000.0
2008-08-01 21:20:00,100.155,100.175,100.155,100.17,390500000.0
2008-08-01 21:25:00,100.17,100.2,100.165,100.18,547400000.0
2008-08-01 21:30:00,100.18,100.18,100.125,100.15,636000000.0
2008-08-01 21:35:00,100.15,100.15,100.12,100.15,791000000.0
2008-08-01 21:40:00,100.15,100.155,100.1,100.11,914000000.0
2008-08-01 21:45:00,100.11,100.115,100.055,100.065,946500000.0
2008-08-01 21:50:00,100.065,100.13,100.03,100.12,856300000.0
2008-08-01 21:55:00,100.12,100.135,100.09,100.105,884300000.0
2008-08-01 22:00:00,100.105,100.115,100.06,100.065,763600000.0
2008-08-01 22:05:00,100.065,100.07,100.025,100.05,514300000.0
2008-08-01 22:10:00,100.05,100.075,100.025,100.06,706500000.0
2008-08-01 22:15:00,100.06,100.065,100.03,100.06,853800000.0
2008-08-01 22:20:00,100.06,100.085,100.025,100.04,899000003.0
2008-08-01 22:25:00,100.04,100.07,100.03,100.055,547600000.0
2008-08-01 22:30:00,100.055,100.07,100.035,100.06,490500000.0
2008-08-01 22:35:00,100.06,100.07,100.01,100.025,563000000.0
2008-08-01 22:40:00,100.025,100.07,100.0,100.015,650000000.0
2008-08-01 22:45:00,100.02,100.055,100.015,100.04,568700000.0
2008-08-01 22:50:00,100.04,100.05,100.02,100.045,533700001.0
2008-08-01 22:55:00,100.045,100.06,99.93,100.01,396300000.0
2008-08-03 23:00:00,100.023,100.023,99.977,100.006,63400000.0
2008-08-03 23:05:00,99.998,100.017,99.965,99.988,84200000.0
2008-08-03 23:10:00,99.987,100.0,99.936,99.99,121500000.0
2008-08-03 23:15:00,99.99,100.02,99.985,100.02,210800000.0
2008-08-03 23:20:00,100.03,100.04,100.01,100.04,30000000.0
2008-08-03 23:25:00,100.055,100.085,100.055,100.085,61700000.0
2008-08-03 23:30:00,100.085,100.105,100.01,100.09,94000000.0
2008-08-03 23:35:00,100.089,100.099,100.059,100.085,55100000.0
2008-08-03 23:40:00,100.08,100.095,100.07,100.09,33000000.0
2008-08-03 23:45:00,100.077,100.1,100.054,100.054,127800000.0
2008-08-03 23:50:00,100.095,100.105,100.055,100.105,50100000.0
2008-08-03 23:55:00,100.105,100.11,100.085,100.11,59000000.0
2008-08-04 00:00:00,100.11,100.11,100.045,100.07,215300000.0
2008-08-04 00:05:00,100.08,100.08,100.03,100.06,153100000.0
2008-08-04 00:10:00,100.06,100.06,100.025,100.04,91000000.0
2008-08-04 00:15:00,100.03,100.07,100.005,100.01,32700000.0
2008-08-04 00:20:00,100.015,100.015,99.99,100.01,80500000.0
2008-08-04 00:25:00,100.01,100.02,100.0,100.02,71600000.0
2008-08-04 00:30:00,100.015,100.015,99.98,99.99,120900000.0
2008-08-04 00:35:00,99.99,100.0,99.965,99.965,285500000.0
2008-08-04 00:40:00,99.98,99.99,99.95,99.97,546000000.0
2008-08-04 00:45:00,99.97,99.99,99.96,99.97,610500002.0
2008-08-04 00:50:00,99.97,99.995,99.96,99.99,678700003.0
2008-08-04 00:55:00,99.98,99.99,99.955,99.96,486000004.0
2008-08-04 01:00:00,99.96,99.985,99.925,99.935,470200000.0
2008-08-04 01:05:00,99.94,99.95,99.93,99.94,397800004.0
2008-08-04 01:10:00,99.94,99.97,99.93,99.95,1311600022.0
2008-08-04 01:15:00,99.95,99.95,99.88,99.885,190600002.0
2008-08-04 01:20:00,99.885,99.885,99.85,99.86,1648900003.0
2008-08-04 01:25:00,99.86,99.86,99.82,99.83,802499999.0
2008-08-04 01:30:00,99.83,99.9,99.82,99.86,1253000004.0
2008-08-04 01:35:00,99.86,99.9,99.86,99.89,167500000.0
2008-08-04 01:40:00,99.89,99.93,99.885,99.93,513500002.0
2008-08-04 01:45:00,99.925,99.96,99.92,99.96,119300000.0
2008-08-04 01:50:00,99.935,100.0,99.935,100.0,118100000.0
2008-08-04 01:55:00,100.0,100.08,100.0,100.06,423499999.0
2008-08-04 02:00:00,100.05,100.09,100.04,100.09,716099999.0
2008-08-04 02:05:00,100.09,100.11,100.07,100.1,204600000.0
2008-08-04 02:10:00,100.1,100.11,100.06,100.07,315100000.0
2008-08-04 02:15:00,100.07,100.08,100.045,100.08,276200001.0
2008-08-04 02:20:00,100.07,100.07,100.02,100.04,387299999.0
2008-08-04 02:25:00,100.05,100.07,100.035,100.05,62600000.0
2008-08-04 02:30:00,100.06,100.06,99.99,99.99,960299996.0
2008-08-04 02:35:00,99.99,99.99,99.945,99.945,875900000.0
2008-08-04 02:40:00,99.95,99.97,99.935,99.97,749200000.0
2008-08-04 02:45:00,99.97,100.02,99.96,100.01,1420299996.0
2008-08-04 02:50:00,100.01,100.115,100.01,100.09,1563100003.0
2008-08-04 02:55:00,100.09,100.1,100.06,100.06,1008999998.0
2008-08-04 03:00:00,100.06,100.08,100.01,100.03,849700000.0
2008-08-04 03:05:00,100.025,100.04,100.01,100.02,501099999.0
2008-08-04 03:10:00,100.02,100.05,100.02,100.03,673500002.0
2008-08-04 03:15:00,100.03,100.07,100.03,100.045,689599999.0
2008-08-04 03:20:00,100.05,100.06,100.025,100.04,339600000.0
2008-08-04 03:25:00,100.04,100.04,99.995,100.005,342800000.0
2008-08-04 03:30:00,100.0,100.045,99.99,100.045,811300002.0
2008-08-04 03:35:00,100.04,100.06,100.04,100.05,267899996.0
2008-08-04 03:40:00,100.05,100.06,100.04,100.06,327600003.0
2008-08-04 03:45:00,100.05,100.06,100.05,100.06,38900000.0
2008-08-04 03:50:00,100.06,100.16,100.05,100.12,464400004.0
2008-08-04 03:55:00,100.12,100.16,100.08,100.14,777500004.0
2008-08-04 04:00:00,100.13,100.15,100.1,100.14,606300002.0
2008-08-04 04:05:00,100.14,100.18,100.13,100.16,725400000.0
2008-08-04 04:10:00,100.15,100.16,100.12,100.13,995900003.0
2008-08-04 04:15:00,100.13,100.15,100.12,100.12,485300002.0
2008-08-04 04:20:00,100.12,100.16,100.12,100.15,436700001.0
2008-08-04 04:25:00,100.15,100.18,100.125,100.16,871500002.0
2008-08-04 04:30:00,100.16,100.17,100.15,100.16,578199999.0
2008-08-04 04:35:00,100.16,100.19,100.15,100.18,411299997.0
2008-08-04 04:40:00,100.17,100.2,100.16,100.2,222499999.0
2008-08-04 04:45:00,100.2,100.2,100.175,100.2,51600000.0
2008-08-04 04:50:00,100.2,100.22,100.18,100.22,163500000.0
2008-08-04 04:55:00,100.22,100.23,100.17,100.17,859600000.0
2008-08-04 05:00:00,100.17,100.19,100.16,100.18,639300002.0
2008-08-04 05:05:00,100.18,100.25,100.17,100.2,1167500001.0
2008-08-04 05:10:00,100.2,100.23,100.185,100.22,1207899995.0
2008-08-04 05:15:00,100.22,100.295,100.22,100.29,851100000.0
2008-08-04 05:20:00,100.285,100.31,100.27,100.3,590000000.0
2008-08-04 05:25:00,100.3,100.37,100.3,100.37,504700000.0
2008-08-04 05:30:00,100.37,100.41,100.36,100.41,303200000.0
2008-08-04 05:35:00,100.41,100.42,100.345,100.36,320600000.0
2008-08-04 05:40:00,100.36,100.42,100.36,100.4,838000000.0
2008-08-04 05:45:00,100.4,100.49,100.39,100.48,716600000.0
2008-08-04 05:50:00,100.48,100.5,100.44,100.45,366500000.0
2008-08-04 05:55:00,100.45,100.45,100.41,100.44,780300000.0
2008-08-04 06:00:00,100.44,100.445,100.42,100.42,283200000.0
2008-08-04 06:05:00,100.42,100.455,100.41,100.44,548100000.0
2008-08-04 06:10:00,100.435,100.445,100.415,100.43,708200000.0
2008-08-04 06:15:00,100.44,100.44,100.4,100.42,103400000.0
2008-08-04 06:20:00,100.42,100.44,100.41,100.43,53600000.0
2008-08-04 06:25:00,100.43,100.44,100.42,100.44,116000000.0
2008-08-04 06:30:00,100.42,100.48,100.42,100.45,201100000.0
2008-08-04 06:35:00,100.47,100.53,100.45,100.53,168900000.0
2008-08-04 06:40:00,100.5,100.53,100.43,100.44,532000000.0
2008-08-04 06:45:00,100.44,100.47,100.405,100.47,288600000.0
2008-08-04 06:50:00,100.47,100.47,100.44,100.44,91900000.0
2008-08-04 06:55:00,100.44,100.48,100.44,100.47,188100000.0
2008-08-04 07:00:00,100.48,100.49,100.46,100.47,335399999.0
2008-08-04 07:05:00,100.47,100.485,100.445,100.45,416800000.0
2008-08-04 07:10:00,100.45,100.46,100.43,100.45,266900000.0
2008-08-04 07:15:00,100.45,100.46,100.41,100.42,548000000.0
2008-08-04 07:20:00,100.42,100.44,100.39,100.43,525900000.0
2008-08-04 07:25:00,100.44,100.45,100.42,100.42,246100000.0
2008-08-04 07:30:00,100.41,100.43,100.38,100.38,199700000.0
2008-08-04 07:35:00,100.38,100.38,100.33,100.34,632800000.0
2008-08-04 07:40:00,100.335,100.34,100.26,100.28,560800000.0
2008-08-04 07:45:00,100.28,100.3,100.25,100.28,237800000.0
2008-08-04 07:50:00,100.28,100.29,100.25,100.29,149500000.0
2008-08-04 07:55:00,100.29,100.3,100.23,100.28,398900001.0
2008-08-04 08:00:00,100.28,100.31,100.26,100.275,410300000.0
2008-08-04 08:05:00,100.275,100.28,100.22,100.22,652500000.0
2008-08-04 08:10:00,100.22,100.23,100.14,100.16,428400000.0
2008-08-04 08:15:00,100.16,100.2,100.16,100.19,731200000.0
2008-08-04 08:20:00,100.19,100.22,100.15,100.22,623100000.0
2008-08-04 08:25:00,100.22,100.25,100.205,100.22,995700000.0
2008-08-04 08:30:00,100.22,100.29,100.22,100.275,480200000.0
2008-08-04 08:35:00,100.275,100.32,100.24,100.275,919400000.0
2008-08-04 08:40:00,100.275,100.32,100.255,100.255,848800000.0
2008-08-04 08:45:00,100.255,100.33,100.235,100.31,796000000.0
2008-08-04 08:50:00,100.32,100.34,100.29,100.325,942500000.0
2008-08-04 08:55:00,100.325,100.35,100.29,100.35,895600000.0
2008-08-04 09:00:00,100.35,100.36,100.29,100.305,756700000.0
2008-08-04 09:05:00,100.305,100.34,100.29,100.33,728200000.0
2008-08-04 09:10:00,100.335,100.41,100.33,100.405,1117200000.0
2008-08-04 09:15:00,100.405,100.5,100.395,100.495,1153100000.0
2008-08-04 09:20:00,100.5,100.55,100.485,100.52,1445700000.0
2008-08-04 09:25:00,100.52,100.56,100.51,100.56,657800000.0
2008-08-04 09:30:00,100.56,100.61,100.535,100.54,732300000.0
2008-08-04 09:35:00,100.54,100.55,100.515,100.515,704600000.0
2008-08-04 09:40:00,100.515,100.53,100.49,100.51,766000000.0
2008-08-04 09:45:00,100.51,100.54,100.465,100.48,807300000.0
2008-08-04 09:50:00,100.48,100.54,100.47,100.49,234200000.0
2008-08-04 09:55:00,100.49,100.49,100.435,100.47,294700000.0
2008-08-04 10:00:00,100.47,100.5,100.45,100.47,239100000.0
2008-08-04 10:05:00,100.48,100.55,100.46,100.54,310400000.0
2008-08-04 10:10:00,100.54,100.61,100.53,100.59,453200000.0
2008-08-04 10:15:00,100.59,100.66,100.565,100.65,595100000.0
2008-08-04 10:20:00,100.65,100.66,100.63,100.65,231100000.0
2008-08-04 10:25:00,100.65,100.65,100.62,100.64,254400000.0
2008-08-04 10:30:00,100.64,100.68,100.635,100.65,353200000.0
2008-08-04 10:35:00,100.65,100.72,100.62,100.71,529500000.0
2008-08-04 10:40:00,100.71,100.71,100.67,100.69,260000000.0
2008-08-04 10:45:00,100.69,100.7,100.665,100.69,207100000.0
2008-08-04 10:50:00,100.7,100.77,100.69,100.77,262200000.0
2008-08-04 10:55:00,100.76,100.79,100.705,100.73,364600000.0
2008-08-04 11:00:00,100.73,100.74,100.64,100.65,383400000.0
2008-08-04 11:05:00,100.65,100.65,100.57,100.6,387602700.0
2008-08-04 11:10:00,100.595,100.65,100.595,100.64,324800000.0
2008-08-04 11:15:00,100.64,100.66,100.61,100.63,296600000.0
2008-08-04 11:20:00,100.63,100.7,100.615,100.7,309000000.0
2008-08-04 11:25:00,100.7,100.7,100.67,100.69,148300000.0
2008-08-04 11:30:00,100.69,100.74,100.68,100.72,232300000.0
2008-08-04 11:35:00,100.72,100.74,100.69,100.72,293200000.0
2008-08-04 11:40:00,100.72,100.81,100.71,100.8,445100000.0
2008-08-04 11:45:00,100.8,100.8,100.735,100.78,461600000.0
2008-08-04 11:50:00,100.78,100.78,100.74,100.76,299100000.0
2008-08-04 11:55:00,100.76,100.77,100.72,100.77,203100000.0
2008-08-04 12:00:00,100.77,100.78,100.72,100.77,471000000.0
2008-08-04 12:05:00,100.77,100.8,100.735,100.74,433600000.0
2008-08-04 12:10:00,100.74,100.78,100.7,100.77,371700000.0
2008-08-04 12:15:00,100.77,100.78,100.75,100.76,188000000.0
2008-08-04 12:20:00,100.76,100.77,100.745,100.75,212200000.0
2008-08-04 12:25:00,100.75,100.77,100.74,100.76,176300000.0
2008-08-04 12:30:00,100.75,100.81,100.735,100.75,403000000.0
2008-08-04 12:35:00,100.75,100.8,100.745,100.78,361800000.0
2008-08-04 12:40:00,100.78,100.79,100.71,100.77,411400000.0
2008-08-04 12:45:00,100.77,100.78,100.72,100.75,691200000.0
2008-08-04 12:50:00,100.75,100.77,100.73,100.77,539900000.0
2008-08-04 12:55:00,100.77,100.84,100.74,100.83,460000000.0
2008-08-04 13:00:00,100.84,100.87,100.795,100.81,462000000.0
2008-08-04 13:05:00,100.82,100.85,100.76,100.85,388000000.0
2008-08-04 13:10:00,100.85,100.87,100.805,100.82,245500000.0
2008-08-04 13:15:00,100.81,100.82,100.78,100.82,321700000.0
2008-08-04 13:20:00,100.82,100.84,100.795,100.84,210300000.0
2008-08-04 13:25:00,100.84,100.84,100.79,100.8,341400000.0
2008-08-04 13:30:00,100.8,100.8,100.76,100.8,308300000.0
2008-08-04 13:35:00,100.78,100.8,100.73,100.75,315300000.0
2008-08-04 13:40:00,100.75,100.76,100.725,100.74,233000000.0
2008-08-04 13:45:00,100.75,100.76,100.7,100.73,400100000.0
2008-08-04 13:50:00,100.73,100.77,100.715,100.75,337200000.0
2008-08-04 13:55:00,100.75,100.77,100.71,100.76,226800000.0
2008-08-04 14:00:00,100.76,100.82,100.75,100.81,393800000.0
2008-08-04 14:05:00,100.81,100.87,100.78,100.83,496900000.0
2008-08-04 14:10:00,100.83,100.86,100.78,100.86,479500000.0
2008-08-04 14:15:00,100.86,100.86,100.795,100.81,339700000.0
2008-08-04 14:20:00,100.81,100.86,100.78,100.82,349900000.0
2008-08-04 14:25:00,100.82,100.86,100.82,100.83,331300000.0
2008-08-04 14:30:00,100.82,100.9,100.8,100.88,911300001.0
2008-08-04 14:35:00,100.88,100.89,100.81,100.82,483200000.0
2008-08-04 14:40:00,100.82,100.85,100.81,100.83,302200000.0
2008-08-04 14:45:00,100.83,100.89,100.815,100.85,474700000.0
2008-08-04 14:50:00,100.85,100.86,100.81,100.84,445700000.0
2008-08-04 14:55:00,100.85,100.86,100.805,100.84,357200000.0
2008-08-04 15:00:00,100.85,100.87,100.83,100.87,428400000.0
2008-08-04 15:05:00,100.87,100.87,100.795,100.85,346000000.0
2008-08-04 15:10:00,100.85,100.85,100.79,100.8,324900000.0
2008-08-04 15:15:00,100.8,100.81,100.75,100.77,336900000.0
2008-08-04 15:20:00,100.77,100.85,100.77,100.82,172700000.0
2008-08-04 15:25:00,100.82,100.82,100.755,100.82,267400000.0
2008-08-04 15:30:00,100.82,100.85,100.76,100.76,366000000.0
2008-08-04 15:35:00,100.76,100.81,100.75,100.81,224000000.0
2008-08-04 15:40:00,100.81,100.86,100.765,100.78,423600000.0
2008-08-04 15:45:00,100.78,100.85,100.78,100.815,409100000.0
2008-08-04 15:50:00,100.82,100.85,100.785,100.83,393400000.0
2008-08-04 15:55:00,100.83,100.85,100.79,100.84,339000000.0
2008-08-04 16:00:00,100.86,100.915,100.83,100.835,827200000.0
2008-08-04 16:05:00,100.84,100.84,100.785,100.79,497200000.0
2008-08-04 16:10:00,100.79,100.82,100.75,100.77,501300000.0
2008-08-04 16:15:00,100.78,100.88,100.775,100.86,551500000.0
2008-08-04 16:20:00,100.86,100.88,100.83,100.87,513700000.0
2008-08-04 16:25:00,100.87,100.89,100.81,100.82,366600000.0
2008-08-04 16:30:00,100.82,100.85,100.795,100.81,379000000.0
2008-08-04 16:35:00,100.81,100.83,100.79,100.81,344400000.0
2008-08-04 16:40:00,100.82,100.84,100.78,100.78,376100000.0
2008-08-04 16:45:00,100.78,100.82,100.755,100.79,397600000.0
2008-08-04 16:50:00,100.79,100.8,100.74,100.77,557400000.0
2008-08-04 16:55:00,100.76,100.79,100.69,100.69,472700000.0
2008-08-04 17:00:00,100.69,100.76,100.69,100.74,473900000.0
2008-08-04 17:05:00,100.74,100.78,100.715,100.75,284200000.0
2008-08-04 17:10:00,100.75,100.77,100.695,100.7,339900000.0
2008-08-04 17:15:00,100.71,100.72,100.64,100.65,336600000.0
2008-08-04 17:20:00,100.66,100.67,100.58,100.6,404100000.0
2008-08-04 17:25:00,100.6,100.64,100.57,100.61,412600000.0
2008-08-04 17:30:00,100.61,100.64,100.56,100.57,614400000.0
2008-08-04 17:35:00,100.57,100.69,100.57,100.685,577100000.0
2008-08-04 17:40:00,100.68,100.69,100.59,100.64,907800000.0
2008-08-04 17:45:00,100.64,100.66,100.58,100.63,667700000.0
2008-08-04 17:50:00,100.63,100.705,100.595,100.69,827300000.0
2008-08-04 17:55:00,100.69,100.7,100.62,100.64,845000000.0
2008-08-04 18:00:00,100.635,100.65,100.585,100.63,427700000.0
2008-08-04 18:05:00,100.63,100.655,100.605,100.635,326100000.0
2008-08-04 18:10:00,100.635,100.72,100.625,100.7,444600000.0
2008-08-04 18:15:00,100.71,100.78,100.7,100.745,508100000.0
2008-08-04 18:20:00,100.745,100.81,100.725,100.78,512600000.0
2008-08-04 18:25:00,100.78,100.78,100.73,100.735,461300000.0
2008-08-04 18:30:00,100.735,100.75,100.69,100.7,577300000.0
2008-08-04 18:35:00,100.7,100.7,100.67,100.69,509800000.0
2008-08-04 18:40:00,100.69,100.72,100.67,100.71,354000000.0
2008-08-04 18:45:00,100.71,100.775,100.685,100.73,413400000.0
2008-08-04 18:50:00,100.73,100.73,100.69,100.72,263900000.0
2008-08-04 18:55:00,100.72,100.74,100.665,100.695,384900000.0
2008-08-04 19:00:00,100.7,100.715,100.64,100.655,367100000.0
2008-08-04 19:05:00,100.65,100.66,100.635,100.66,238000000.0
2008-08-04 19:10:00,100.67,100.685,100.66,100.685,206700000.0
2008-08-04 19:15:00,100.685,100.685,100.66,100.665,241600000.0
2008-08-04 19:20:00,100.66,100.68,100.65,100.67,215400000.0
2008-08-04 19:25:00,100.67,100.67,100.65,100.65,174800000.0
2008-08-04 19:30:00,100.645,100.66,100.63,100.635,227900000.0
2008-08-04 19:35:00,100.635,100.655,100.62,100.64,273500000.0
2008-08-04 19:40:00,100.64,100.67,100.635,100.66,336600000.0
2008-08-04 19:45:00,100.66,100.665,100.63,100.63,226600000.0
2008-08-04 19:50:00,100.63,100.65,100.625,100.645,211800000.0
2008-08-04 19:55:00,100.645,100.65,100.6,100.6,334000000.0
2008-08-04 20:00:00,100.6,100.67,100.6,100.665,315200000.0
2008-08-04 20:05:00,100.665,100.68,100.64,100.665,349300000.0
2008-08-04 20:10:00,100.665,100.69,100.655,100.68,289100000.0
2008-08-04 20:15:00,100.68,100.73,100.675,100.7,396000000.0
2008-08-04 20:20:00,100.7,100.77,100.7,100.76,352200000.0
2008-08-04 20:25:00,100.76,100.77,100.74,100.76,237300000.0
2008-08-04 20:30:00,100.76,100.76,100.69,100.695,653100000.0
2008-08-04 20:35:00,100.695,100.71,100.675,100.7,288300000.0
2008-08-04 20:40:00,100.7,100.75,100.7,100.725,357600000.0
2008-08-04 20:45:00,100.725,100.78,100.715,100.725,504700000.0
2008-08-04 20:50:00,100.73,100.735,100.69,100.7,494100000.0
2008-08-04 20:55:00,100.7,100.725,100.675,100.7,650300000.0
2008-08-04 21:00:00,100.7,100.71,100.68,100.7,504000000.0
2008-08-04 21:05:00,100.7,100.71,100.68,100.69,359500000.0
2008-08-04 21:10:00,100.685,100.69,100.66,100.68,331500000.0
2008-08-04 21:15:00,100.67,100.68,100.63,100.66,479300000.0
2008-08-04 21:20:00,100.65,100.69,100.63,100.685,498700000.0
2008-08-04 21:25:00,100.685,100.71,100.64,100.65,378400000.0
2008-08-04 21:30:00,100.65,100.66,100.62,100.64,548500000.0
2008-08-04 21:35:00,100.63,100.64,100.6,100.605,544100000.0
2008-08-04 21:40:00,100.605,100.62,100.56,100.575,638500000.0
2008-08-04 21:45:00,100.58,100.59,100.56,100.58,187600000.0
2008-08-04 21:50:00,100.57,100.6,100.55,100.6,303700000.0
2008-08-04 21:55:00,100.61,100.64,100.595,100.6,475500000.0
2008-08-04 22:00:00,100.6,100.65,100.59,100.63,271100000.0
2008-08-04 22:05:00,100.63,100.63,100.6,100.61,204400000.0
2008-08-04 22:10:00,100.61,100.63,100.585,100.59,218000000.0
2008-08-04 22:15:00,100.585,100.6,100.575,100.59,182300000.0
2008-08-04 22:20:00,100.59,100.61,100.59,100.59,130800000.0
2008-08-04 22:25:00,100.59,100.59,100.57,100.58,69300000.0
2008-08-04 22:30:00,100.58,100.625,100.58,100.61,201500000.0
2008-08-04 22:35:00,100.61,100.62,100.6,100.61,228600000.0
2008-08-04 22:40:00,100.61,100.62,100.595,100.6,259300000.0
2008-08-04 22:45:00,100.6,100.61,100.59,100.6,139500000.0
2008-08-04 22:50:00,100.6,100.6,100.58,100.59,184200000.0
2008-08-04 22:55:00,100.59,100.63,100.585,100.61,98600000.0
2008-08-04 23:00:00,100.6,100.6,100.54,100.545,116200000.0
2008-08-04 23:05:00,100.54,100.576,100.54,100.55,95500000.0
2008-08-04 23:10:00,100.55,100.59,100.54,100.565,69400000.0
2008-08-04 23:15:00,100.565,100.58,100.54,100.54,163400000.0
2008-08-04 23:20:00,100.54,100.58,100.54,100.58,259300000.0
2008-08-04 23:25:00,100.57,100.57,100.54,100.56,104400000.0
2008-08-04 23:30:00,100.56,100.56,100.545,100.56,61400000.0
2008-08-04 23:35:00,100.56,100.6,100.56,100.59,117000000.0
2008-08-04 23:40:00,100.59,100.59,100.56,100.57,124800000.0
2008-08-04 23:45:00,100.57,100.57,100.52,100.55,156900000.0
2008-08-04 23:50:00,100.54,100.58,100.54,100.58,183300000.0
2008-08-04 23:55:00,100.57,100.6,100.55,100.57,192800000.0
2008-08-05 00:00:00,100.58,100.59,100.54,100.55,130800000.0
2008-08-05 00:05:00,100.55,100.57,100.55,100.56,33900000.0
2008-08-05 00:10:00,100.56,100.57,100.55,100.57,38200000.0
2008-08-05 00:15:00,100.57,100.57,100.55,100.56,80800000.0
2008-08-05 00:20:00,100.56,100.6,100.56,100.59,121000000.0
2008-08-05 00:25:00,100.6,100.6,100.57,100.57,63000000.0
2008-08-05 00:30:00,100.57,100.58,100.54,100.55,139500001.0
2008-08-05 00:35:00,100.54,100.56,100.51,100.52,191300000.0
2008-08-05 00:40:00,100.515,100.535,100.5,100.51,362000000.0
2008-08-05 00:45:00,100.51,100.565,100.51,100.54,294100000.0
2008-08-05 00:50:00,100.55,100.57,100.54,100.56,133700000.0
2008-08-05 00:55:00,100.56,100.57,100.55,100.56,221500000.0
2008-08-05 01:00:00,100.56,100.57,100.55,100.55,132600000.0
2008-08-05 01:05:00,100.55,100.58,100.55,100.57,134300000.0
2008-08-05 01:10:00,100.58,100.61,100.58,100.58,208600000.0
2008-08-05 01:15:00,100.58,100.6,100.58,100.58,235100000.0
2008-08-05 01:20:00,100.58,100.58,100.53,100.55,364600000.0
2008-08-05 01:25:00,100.55,100.55,100.52,100.52,117500000.0
2008-08-05 01:30:00,100.52,100.55,100.52,100.54,27000000.0
2008-08-05 01:35:00,100.54,100.58,100.54,100.55,38000000.0
2008-08-05 01:40:00,100.55,100.55,100.47,100.48,299700000.0
2008-08-05 01:45:00,100.48,100.5,100.475,100.49,114900000.0
2008-08-05 01:50:00,100.49,100.54,100.48,100.54,219300000.0
2008-08-05 01:55:00,100.54,100.555,100.46,100.47,237200000.0
2008-08-05 02:00:00,100.47,100.47,100.4,100.41,220599999.0
2008-08-05 02:05:00,100.41,100.42,100.325,100.345,363200000.0
2008-08-05 02:10:00,100.34,100.34,100.26,100.26,496000000.0
2008-08-05 02:15:00,100.27,100.33,100.245,100.33,684300000.0
2008-08-05 02:20:00,100.33,100.33,100.28,100.29,209100000.0
2008-08-05 02:25:00,100.3,100.36,100.29,100.33,329600000.0
2008-08-05 02:30:00,100.33,100.35,100.29,100.3,342700000.0
2008-08-05 02:35:00,100.3,100.35,100.3,100.34,219700000.0
2008-08-05 02:40:00,100.34,100.35,100.24,100.25,335300000.0
2008-08-05 02:45:00,100.25,100.29,100.2,100.28,549200000.0
2008-08-05 02:50:00,100.27,100.34,100.25,100.34,469600000.0
2008-08-05 02:55:00,100.34,100.35,100.29,100.33,777099999.0
2008-08-05 03:00:00,100.34,100.37,100.29,100.35,743900000.0
2008-08-05 03:05:00,100.35,100.355,100.32,100.32,461100000.0
2008-08-05 03:10:00,100.32,100.33,100.3,100.33,521000000.0
2008-08-05 03:15:00,100.33,100.36,100.3,100.32,551200000.0
2008-08-05 03:20:00,100.33,100.34,100.31,100.32,392800000.0
2008-08-05 03:25:00,100.33,100.37,100.33,100.35,278700000.0
2008-08-05 03:30:00,100.35,100.35,100.31,100.33,413400000.0
2008-08-05 03:35:00,100.33,100.37,100.3,100.36,273200000.0
2008-08-05 03:40:00,100.36,100.38,100.34,100.37,356900001.0
2008-08-05 03:45:00,100.365,100.365,100.31,100.34,190700000.0
2008-08-05 03:50:00,100.34,100.39,100.34,100.39,195200000.0
2008-08-05 03:55:00,100.39,100.39,100.35,100.35,154100000.0
2008-08-05 04:00:00,100.36,100.4,100.35,100.38,166900000.0
2008-08-05 04:05:00,100.38,100.38,100.36,100.38,189300000.0
2008-08-05 04:10:00,100.38,100.4,100.37,100.38,246600000.0
2008-08-05 04:15:00,100.38,100.39,100.365,100.37,295900000.0
2008-08-05 04:20:00,100.37,100.38,100.36,100.36,119100000.0
2008-08-05 04:25:00,100.36,100.4,100.36,100.38,200600000.0
2008-08-05 04:30:00,100.38,100.39,100.35,100.35,230800000.0
2008-08-05 04:35:00,100.35,100.35,100.33,100.34,188100000.0
2008-08-05 04:40:00,100.35,100.36,100.32,100.36,220400000.0
2008-08-05 04:45:00,100.37,100.37,100.33,100.33,184000000.0
2008-08-05 04:50:00,100.33,100.37,100.33,100.37,107200000.0
2008-08-05 04:55:00,100.38,100.39,100.37,100.39,104200000.0
2008-08-05 05:00:00,100.38,100.39,100.35,100.35,302500000.0
2008-08-05 05:05:00,100.35,100.37,100.34,100.37,221100000.0
2008-08-05 05:10:00,100.36,100.37,100.35,100.37,283000000.0
2008-08-05 05:15:00,100.37,100.37,100.32,100.32,166200000.0
2008-08-05 05:20:00,100.315,100.32,100.29,100.31,212100000.0
2008-08-05 05:25:00,100.3,100.32,100.29,100.32,312300000.0
2008-08-05 05:30:00,100.32,100.36,100.31,100.36,366100000.0
2008-08-05 05:35:00,100.36,100.36,100.32,100.32,321700000.0
2008-08-05 05:40:00,100.32,100.34,100.31,100.32,194900000.0
2008-08-05 05:45:00,100.32,100.35,100.305,100.335,397400000.0
2008-08-05 05:50:00,100.335,100.37,100.335,100.34,223500000.0
2008-08-05 05:55:00,100.34,100.345,100.32,100.32,112200000.0
2008-08-05 06:00:00,100.32,100.335,100.3,100.31,220500000.0
2008-08-05 06:05:00,100.31,100.34,100.28,100.32,551800000.0
2008-08-05 06:10:00,100.33,100.35,100.31,100.34,184700000.0
2008-08-05 06:15:00,100.34,100.39,100.31,100.38,490300000.0
2008-08-05 06:20:00,100.38,100.42,100.38,100.395,591700000.0
2008-08-05 06:25:00,100.395,100.41,100.33,100.35,705200000.0
2008-08-05 06:30:00,100.35,100.43,100.05,100.19,977800000.0
2008-08-05 06:35:00,100.19,100.19,100.01,100.07,753200000.0
2008-08-05 06:40:00,100.08,100.08,99.895,99.92,603999997.0
2008-08-05 06:45:00,99.915,100.03,99.89,99.99,444499999.0
2008-08-05 06:50:00,100.0,100.02,99.92,99.96,413299999.0
2008-08-05 06:55:00,99.95,100.0,99.93,99.995,229200000.0
2008-08-05 07:00:00,99.995,100.07,99.98,100.01,256500000.0
2008-08-05 07:05:00,99.995,100.09,99.96,100.05,484400000.0
2008-08-05 07:10:00,100.055,100.1,100.035,100.07,474100000.0
2008-08-05 07:15:00,100.08,100.09,99.99,100.01,392500000.0
2008-08-05 07:20:00,100.0,100.01,99.965,99.98,359300001.0
2008-08-05 07:25:00,99.98,100.01,99.915,99.915,499400000.0
2008-08-05 07:30:00,99.915,99.93,99.885,99.885,177099999.0
2008-08-05 07:35:00,99.885,99.9,99.775,99.81,641799999.0
2008-08-05 07:40:00,99.81,99.85,99.8,99.83,426000000.0
2008-08-05 07:45:00,99.83,99.89,99.785,99.81,362300000.0
2008-08-05 07:50:00,99.81,99.82,99.71,99.73,517600000.0
2008-08-05 07:55:00,99.72,99.73,99.64,99.7,624400000.0
2008-08-05 08:00:00,99.685,99.71,99.655,99.69,677400000.0
2008-08-05 08:05:00,99.68,99.72,99.665,99.7,386200000.0
2008-08-05 08:10:00,99.695,99.73,99.66,99.68,451600000.0
2008-08-05 08:15:00,99.68,99.69,99.64,99.66,372800000.0
2008-08-05 08:20:00,99.66,99.68,99.62,99.64,1148300000.0
2008-08-05 08:25:00,99.64,99.67,99.64,99.655,1209900000.0
2008-08-05 08:30:00,99.655,99.67,99.565,99.61,1024100000.0
2008-08-05 08:35:00,99.61,99.61,99.56,99.585,1619500000.0
2008-08-05 08:40:00,99.585,99.6,99.47,99.48,1507400000.0
2008-08-05 08:45:00,99.48,99.5,99.44,99.5,1162399999.0
2008-08-05 08:50:00,99.5,99.56,99.44,99.54,951900000.0
2008-08-05 08:55:00,99.54,99.55,99.36,99.38,1039100000.0
2008-08-05 09:00:00,99.375,99.4,99.31,99.38,1228000000.0
2008-08-05 09:05:00,99.38,99.38,99.24,99.24,1292900000.0
2008-08-05 09:10:00,99.24,99.24,99.17,99.19,1485500000.0
2008-08-05 09:15:00,99.19,99.35,99.19,99.33,1723000000.0
2008-08-05 09:20:00,99.33,99.44,99.325,99.44,1076900000.0
2008-08-05 09:25:00,99.43,99.46,99.37,99.45,1102800000.0
2008-08-05 09:30:00,99.45,99.49,99.39,99.42,1296700000.0
2008-08-05 09:35:00,99.42,99.45,99.305,99.31,1010500000.0
2008-08-05 09:40:00,99.32,99.39,99.255,99.36,1470300000.0
2008-08-05 09:45:00,99.36,99.36,99.265,99.275,1206100000.0
2008-08-05 09:50:00,99.275,99.37,99.275,99.36,1240900000.0
2008-08-05 09:55:00,99.37,99.38,99.25,99.28,846000000.0
2008-08-05 10:00:00,99.28,99.34,99.27,99.32,1102800000.0
2008-08-05 10:05:00,99.33,99.33,99.26,99.27,973000000.0
2008-08-05 10:10:00,99.27,99.29,99.17,99.21,1179300000.0
2008-08-05 10:15:00,99.21,99.23,99.1,99.13,1293100000.0
2008-08-05 10:20:00,99.12,99.31,99.105,99.28,1031000000.0
2008-08-05 10:25:00,99.28,99.29,99.25,99.29,556500000.0
2008-08-05 10:30:00,99.29,99.37,99.255,99.345,1020500000.0
2008-08-05 10:35:00,99.35,99.35,99.24,99.28,1415200000.0
2008-08-05 10:40:00,99.28,99.29,99.195,99.215,1346300000.0
2008-08-05 10:45:00,99.21,99.27,99.21,99.25,1149900000.0
2008-08-05 10:50:00,99.25,99.32,99.215,99.32,606900000.0
2008-08-05 10:55:00,99.32,99.36,99.27,99.28,981300000.0
2008-08-05 11:00:00,99.285,99.36,99.25,99.33,994400000.0
2008-08-05 11:05:00,99.33,99.35,99.245,99.35,1264900001.0
2008-08-05 11:10:00,99.35,99.41,99.3,99.31,1215400000.0
2008-08-05 11:15:00,99.31,99.31,99.22,99.25,1648600001.0
2008-08-05 11:20:00,99.26,99.26,99.16,99.22,1042600000.0
2008-08-05 11:25:00,99.22,99.23,99.19,99.19,759200000.0
2008-08-05 11:30:00,99.19,99.2,99.09,99.18,1438199997.0
2008-08-05 11:35:00,99.18,99.21,99.07,99.07,1674600000.0
2008-08-05 11:40:00,99.07,99.12,99.05,99.09,1437200000.0
2008-08-05 11:45:00,99.095,99.125,99.07,99.07,1587800000.0
2008-08-05 11:50:00,99.07,99.08,98.95,99.05,2152000000.0
2008-08-05 11:55:00,99.05,99.05,98.98,98.99,1745100000.0
2008-08-05 12:00:00,99.0,99.01,98.97,98.985,981600000.0
2008-08-05 12:05:00,98.985,99.04,98.98,98.99,1313500000.0
2008-08-05 12:10:00,98.99,99.03,98.95,98.97,949800000.0
2008-08-05 12:15:00,98.96,99.04,98.95,99.03,1391700000.0
2008-08-05 12:20:00,99.03,99.08,99.005,99.02,1353800000.0
2008-08-05 12:25:00,99.01,99.115,99.01,99.1,1796500000.0
2008-08-05 12:30:00,99.105,99.15,99.06,99.15,1035100000.0
2008-08-05 12:35:00,99.14,99.16,99.05,99.07,1035400000.0
2008-08-05 12:40:00,99.08,99.1,98.985,99.01,1273399999.0
2008-08-05 12:45:00,99.01,99.015,98.975,98.98,753100000.0
2008-08-05 12:50:00,98.98,99.04,98.98,99.02,1278600000.0
2008-08-05 12:55:00,99.02,99.07,99.015,99.07,681400000.0
2008-08-05 13:00:00,99.07,99.08,98.985,98.99,1259800000.0
2008-08-05 13:05:00,98.99,99.035,98.98,99.03,573700000.0
2008-08-05 13:10:00,99.03,99.03,98.98,98.995,1169100000.0
2008-08-05 13:15:00,98.985,99.05,98.975,99.01,1186900000.0
2008-08-05 13:20:00,99.015,99.02,98.855,98.95,1345900000.0
2008-08-05 13:25:00,98.945,99.0,98.92,98.99,767500000.0
2008-08-05 13:30:00,98.99,99.02,98.94,98.965,1354899999.0
2008-08-05 13:35:00,98.945,98.95,98.845,98.85,964500000.0
2008-08-05 13:40:00,98.84,98.895,98.83,98.85,711500000.0
2008-08-05 13:45:00,98.855,98.865,98.78,98.86,1354400000.0
2008-08-05 13:50:00,98.865,98.87,98.805,98.85,1303900000.0
2008-08-05 13:55:00,98.85,98.95,98.82,98.94,1389400000.0
2008-08-05 14:00:00,98.935,98.96,98.84,98.86,1450200000.0
2008-08-05 14:05:00,98.855,98.9,98.83,98.84,941000000.0
2008-08-05 14:10:00,98.84,98.925,98.835,98.905,1031000000.0
2008-08-05 14:15:00,98.905,98.92,98.86,98.865,1225600000.0
2008-08-05 14:20:00,98.87,98.9,98.85,98.86,1069500000.0
2008-08-05 14:25:00,98.855,98.855,98.72,98.8,1156900000.0
2008-08-05 14:30:00,98.79,98.88,98.79,98.865,1273600000.0
2008-08-05 14:35:00,98.86,98.9,98.855,98.9,861400000.0
2008-08-05 14:40:00,98.9,98.955,98.895,98.9,1194500000.0
2008-08-05 14:45:00,98.9,98.91,98.87,98.885,537200000.0
2008-08-05 14:50:00,98.89,98.925,98.865,98.88,627700000.0
2008-08-05 14:55:00,98.87,98.88,98.82,98.875,658500000.0
2008-08-05 15:00:00,98.88,98.89,98.84,98.88,620600000.0
2008-08-05 15:05:00,98.88,98.93,98.87,98.905,621500000.0
2008-08-05 15:10:00,98.91,98.91,98.835,98.86,915900000.0
2008-08-05 15:15:00,98.86,98.96,98.86,98.94,580900000.0
2008-08-05 15:20:00,98.935,99.0,98.935,98.99,438900000.0
2008-08-05 15:25:00,98.98,99.05,98.965,99.05,332100000.0
2008-08-05 15:30:00,99.05,99.07,99.015,99.04,350100000.0
2008-08-05 15:35:00,99.05,99.08,99.025,99.06,322700000.0
2008-08-05 15:40:00,99.05,99.1,99.05,99.07,341100000.0
2008-08-05 15:45:00,99.07,99.1,99.05,99.08,347500000.0
2008-08-05 15:50:00,99.08,99.15,99.08,99.14,458500000.0
2008-08-05 15:55:00,99.14,99.16,99.08,99.135,387400000.0
2008-08-05 16:00:00,99.13,99.22,99.13,99.2,570200000.0
2008-08-05 16:05:00,99.185,99.25,99.17,99.2,433900000.0
2008-08-05 16:10:00,99.2,99.22,99.15,99.19,370500000.0
2008-08-05 16:15:00,99.19,99.22,99.12,99.12,614800000.0
2008-08-05 16:20:00,99.12,99.2,99.12,99.16,379100000.0
2008-08-05 16:25:00,99.155,99.26,99.15,99.25,572600000.0
2008-08-05 16:30:00,99.25,99.29,99.235,99.245,759400000.0
2008-08-05 16:35:00,99.25,99.27,99.155,99.18,730100000.0
2008-08-05 16:40:00,99.18,99.22,99.14,99.14,435800000.0
2008-08-05 16:45:00,99.14,99.18,99.11,99.11,369100000.0
2008-08-05 16:50:00,99.11,99.2,99.085,99.16,595700000.0
2008-08-05 16:55:00,99.16,99.19,99.07,99.07,646200000.0
2008-08-05 17:00:00,99.08,99.09,98.98,99.01,754600000.0
2008-08-05 17:05:00,99.01,99.09,98.98,98.98,579300000.0
2008-08-05 17:10:00,98.98,99.05,98.955,98.96,708400000.0
2008-08-05 17:15:00,98.96,99.02,98.95,98.96,509900000.0
2008-08-05 17:20:00,98.96,99.0,98.865,98.91,652600000.0
2008-08-05 17:25:00,98.91,98.94,98.88,98.89,475600000.0
2008-08-05 17:30:00,98.89,98.95,98.84,98.9,685000000.0
2008-08-05 17:35:00,98.9,98.99,98.88,98.97,423100000.0
2008-08-05 17:40:00,98.96,99.04,98.945,98.99,798500000.0
2008-08-05 17:45:00,98.99,99.05,98.97,99.04,571800000.0
2008-08-05 17:50:00,99.04,99.07,99.025,99.05,661700000.0
2008-08-05 17:55:00,99.045,99.07,99.035,99.06,486500000.0
2008-08-05 18:00:00,99.06,99.06,98.98,99.04,760200000.0
2008-08-05 18:05:00,99.05,99.05,99.0,99.01,261500000.0
2008-08-05 18:10:00,99.0,99.01,98.97,98.98,207600000.0
2008-08-05 18:15:00,98.98,98.99,98.95,98.98,209600000.0
2008-08-05 18:20:00,98.98,99.03,98.97,98.99,306200000.0
2008-08-05 18:25:00,98.99,99.01,98.96,98.985,253600000.0
2008-08-05 18:30:00,98.98,99.0,98.955,98.96,381600000.0
2008-08-05 18:35:00,98.96,99.0,98.96,98.99,148600000.0
2008-08-05 18:40:00,98.99,99.01,98.95,98.99,360700000.0
2008-08-05 18:45:00,98.99,99.02,98.97,98.99,346300000.0
2008-08-05 18:50:00,98.99,99.02,98.98,99.02,260600000.0
2008-08-05 18:55:00,99.02,99.05,99.01,99.03,342700000.0
2008-08-05 19:00:00,99.03,99.06,99.02,99.03,261400000.0
2008-08-05 19:05:00,99.03,99.06,99.01,99.04,233100000.0
2008-08-05 19:10:00,99.04,99.08,99.04,99.045,171600000.0
2008-08-05 19:15:00,99.045,99.07,99.035,99.06,250300000.0
2008-08-05 19:20:00,99.06,99.06,98.98,99.0,309600000.0
2008-08-05 19:25:00,99.0,99.03,98.98,99.02,256300000.0
2008-08-05 19:30:00,99.02,99.03,99.0,99.0,190500000.0
2008-08-05 19:35:00,99.0,99.05,98.975,99.03,477200000.0
2008-08-05 19:40:00,99.03,99.04,98.955,98.98,352900000.0
2008-08-05 19:45:00,98.98,99.01,98.97,99.0,263900000.0
2008-08-05 19:50:00,98.985,99.0,98.92,98.98,503800000.0
2008-08-05 19:55:00,98.975,99.03,98.975,99.03,393900000.0
2008-08-05 20:00:00,99.02,99.03,98.96,98.99,560800000.0
2008-08-05 20:05:00,98.99,99.08,98.965,99.07,530500000.0
2008-08-05 20:10:00,99.07,99.18,98.98,99.1,1307099998.0
2008-08-05 20:15:00,99.1,99.21,98.89,98.97,1203499997.0
2008-08-05 20:20:00,98.97,99.02,98.92,99.0,798800000.0
2008-08-05 20:25:00,99.0,99.05,98.92,98.96,980200000.0
2008-08-05 20:30:00,98.96,98.97,98.85,98.87,838900000.0
2008-08-05 20:35:00,98.87,98.89,98.8,98.86,599600000.0
2008-08-05 20:40:00,98.86,98.92,98.84,98.87,462000000.0
2008-08-05 20:45:00,98.87,98.91,98.82,98.91,602000000.0
2008-08-05 20:50:00,98.91,98.96,98.86,98.95,425000000.0
2008-08-05 20:55:00,98.94,99.02,98.935,99.01,438600000.0
2008-08-05 21:00:00,99.01,99.01,98.975,98.99,275200000.0
2008-08-05 21:05:00,98.995,99.03,98.95,99.03,315400000.0
2008-08-05 21:10:00,99.02,99.05,98.98,98.995,270000000.0
2008-08-05 21:15:00,98.995,99.0,98.94,98.96,98900000.0
2008-08-05 21:20:00,98.96,99.0,98.95,98.98,223600000.0
2008-08-05 21:25:00,98.98,98.99,98.94,98.97,100500000.0
2008-08-05 21:30:00,98.97,98.97,98.95,98.96,152400000.0
2008-08-05 21:35:00,98.97,99.01,98.95,98.98,401200000.0
2008-08-05 21:40:00,98.975,99.09,98.975,99.08,336400000.0
2008-08-05 21:45:00,99.08,99.09,99.035,99.06,131500000.0
2008-08-05 21:50:00,99.06,99.08,98.97,98.99,200900000.0
2008-08-05 21:55:00,98.99,99.16,98.99,99.16,260100000.0
2008-08-05 22:00:00,99.15,99.15,99.11,99.15,215300000.0
2008-08-05 22:05:00,99.15,99.15,99.12,99.15,223900000.0
2008-08-05 22:10:00,99.145,99.16,99.125,99.14,287100000.0
2008-08-05 22:15:00,99.145,99.15,99.09,99.14,280700000.0
2008-08-05 22:20:00,99.14,99.16,99.125,99.13,282400000.0
2008-08-05 22:25:00,99.13,99.16,99.12,99.14,450000000.0
2008-08-05 22:30:00,99.14,99.18,99.115,99.125,322800000.0
2008-08-05 22:35:00,99.13,99.14,99.12,99.135,194700000.0
2008-08-05 22:40:00,99.135,99.215,99.135,99.18,347300000.0
2008-08-05 22:45:00,99.18,99.245,99.165,99.23,266200000.0
2008-08-05 22:50:00,99.23,99.24,99.19,99.21,348600000.0
2008-08-05 22:55:00,99.21,99.27,99.21,99.25,281500000.0
2008-08-05 23:00:00,99.25,99.275,99.19,99.22,146600000.0
2008-08-05 23:05:00,99.22,99.23,99.16,99.19,84200000.0
2008-08-05 23:10:00,99.19,99.21,99.17,99.18,108500000.0
2008-08-05 23:15:00,99.18,99.225,99.17,99.21,194700000.0
2008-08-05 23:20:00,99.21,99.24,99.21,99.22,106700000.0
2008-08-05 23:25:00,99.23,99.23,99.19,99.2,191500000.0
2008-08-05 23:30:00,99.19,99.2,99.175,99.175,142600000.0
2008-08-05 23:35:00,99.19,99.19,99.17,99.17,107400000.0
2008-08-05 23:40:00,99.17,99.17,99.11,99.15,329000000.0
2008-08-05 23:45:00,99.14,99.17,99.14,99.17,84000000.0
2008-08-05 23:50:00,99.16,99.17,99.15,99.15,62100000.0
2008-08-05 23:55:00,99.15,99.17,99.14,99.15,89300000.0
2008-08-06 00:00:00,99.15,99.17,99.14,99.14,70700000.0
2008-08-06 00:05:00,99.14,99.14,99.1,99.11,113300000.0
2008-08-06 00:10:00,99.11,99.11,99.09,99.1,91500000.0
2008-08-06 00:15:00,99.1,99.15,99.081,99.12,231500000.0
2008-08-06 00:20:00,99.14,99.14,99.095,99.13,495699999.0
2008-08-06 00:25:00,99.13,99.19,99.13,99.155,420967500.0
2008-08-06 00:30:00,99.155,99.163,99.099,99.099,237600000.0
2008-08-06 00:35:00,99.155,99.19,99.145,99.17,212400000.0
2008-08-06 00:40:00,99.16,99.17,99.15,99.15,158900000.0
2008-08-06 00:45:00,99.15,99.17,99.14,99.16,159500000.0
2008-08-06 00:50:00,99.16,99.195,99.15,99.195,105300000.0
2008-08-06 00:55:00,99.195,99.21,99.16,99.19,191100001.0
2008-08-06 01:00:00,99.195,99.27,99.18,99.26,261300000.0
2008-08-06 01:05:00,99.26,99.3,99.25,99.29,591700000.0
2008-08-06 01:10:00,99.285,99.29,99.225,99.23,355700000.0
2008-08-06 01:15:00,99.24,99.26,99.21,99.23,102200000.0
2008-08-06 01:20:00,99.225,99.23,99.2,99.23,66600000.0
2008-08-06 01:25:00,99.23,99.26,99.23,99.25,35100000.0
2008-08-06 01:30:00,99.25,99.27,99.24,99.27,133200000.0
2008-08-06 01:35:00,99.27,99.28,99.24,99.26,139900000.0
2008-08-06 01:40:00,99.26,99.275,99.26,99.275,155500000.0
2008-08-06 01:45:00,99.28,99.33,99.275,99.32,273400000.0
2008-08-06 01:50:00,99.32,99.32,99.28,99.305,183700000.0
2008-08-06 01:55:00,99.3,99.32,99.295,99.32,111400000.0
2008-08-06 02:00:00,99.32,99.39,99.31,99.38,225400000.0
2008-08-06 02:05:00,99.39,99.47,99.35,99.47,233100000.0
2008-08-06 02:10:00,99.47,99.49,99.455,99.47,121900000.0
2008-08-06 02:15:00,99.47,99.5,99.47,99.5,314800000.0
2008-08-06 02:20:00,99.5,99.505,99.46,99.505,274800000.0
2008-08-06 02:25:00,99.505,99.51,99.485,99.5,209400000.0
2008-08-06 02:30:00,99.5,99.55,99.5,99.55,340300000.0
2008-08-06 02:35:00,99.56,99.58,99.53,99.55,809300000.0
2008-08-06 02:40:00,99.545,99.56,99.495,99.5,669699999.0
2008-08-06 02:45:00,99.5,99.51,99.46,99.51,246900000.0
2008-08-06 02:50:00,99.5,99.51,99.49,99.49,203400000.0
2008-08-06 02:55:00,99.49,99.51,99.455,99.455,211000000.0
2008-08-06 03:00:00,99.455,99.465,99.45,99.46,171900001.0
2008-08-06 03:05:00,99.46,99.51,99.46,99.51,118600000.0
2008-08-06 03:10:00,99.51,99.54,99.51,99.51,209000000.0
2008-08-06 03:15:00,99.52,99.54,99.46,99.47,269300000.0
2008-08-06 03:20:00,99.47,99.48,99.38,99.38,484400000.0
2008-08-06 03:25:00,99.38,99.42,99.34,99.42,465300000.0
2008-08-06 03:30:00,99.41,99.41,99.35,99.35,230200000.0
2008-08-06 03:35:00,99.35,99.375,99.26,99.3,302600000.0
2008-08-06 03:40:00,99.3,99.39,99.3,99.39,153500000.0
2008-08-06 03:45:00,99.39,99.42,99.35,99.39,341400000.0
2008-08-06 03:50:00,99.39,99.45,99.39,99.45,304200000.0
2008-08-06 03:55:00,99.45,99.46,99.42,99.45,279600000.0
2008-08-06 04:00:00,99.44,99.45,99.38,99.405,803100000.0
2008-08-06 04:05:00,99.41,99.45,99.41,99.42,713300000.0
2008-08-06 04:10:00,99.42,99.45,99.41,99.43,676400000.0
2008-08-06 04:15:00,99.43,99.465,99.4,99.42,562100000.0
2008-08-06 04:20:00,99.42,99.43,99.41,99.41,385200000.0
2008-08-06 04:25:00,99.41,99.44,99.4,99.43,246300000.0
2008-08-06 04:30:00,99.43,99.46,99.42,99.44,329100000.0
2008-08-06 04:35:00,99.44,99.465,99.42,99.46,602600000.0
2008-08-06 04:40:00,99.46,99.48,99.46,99.465,164600000.0
2008-08-06 04:45:00,99.47,99.47,99.43,99.445,125300000.0
2008-08-06 04:50:00,99.445,99.45,99.41,99.42,206200000.0
2008-08-06 04:55:00,99.42,99.42,99.375,99.38,545200000.0
2008-08-06 05:00:00,99.39,99.4,99.37,99.39,442200000.0
2008-08-06 05:05:00,99.39,99.39,99.35,99.37,260000000.0
2008-08-06 05:10:00,99.37,99.37,99.34,99.34,242600000.0
2008-08-06 05:15:00,99.35,99.37,99.34,99.35,241500000.0
2008-08-06 05:20:00,99.35,99.36,99.34,99.35,292600000.0
2008-08-06 05:25:00,99.35,99.37,99.34,99.37,258300000.0
2008-08-06 05:30:00,99.37,99.38,99.35,99.36,453700000.0
2008-08-06 05:35:00,99.38,99.4,99.37,99.38,571200000.0
2008-08-06 05:40:00,99.39,99.43,99.385,99.41,488900000.0
2008-08-06 05:45:00,99.41,99.42,99.36,99.37,381600000.0
2008-08-06 05:50:00,99.37,99.375,99.32,99.375,466400001.0
2008-08-06 05:55:00,99.38,99.4,99.37,99.38,189200000.0
2008-08-06 06:00:00,99.38,99.39,99.33,99.33,260200000.0
2008-08-06 06:05:00,99.34,99.36,99.32,99.35,285200000.0
2008-08-06 06:10:00,99.35,99.35,99.33,99.335,405500000.0
2008-08-06 06:15:00,99.335,99.38,99.33,99.375,139900001.0
2008-08-06 06:20:00,99.39,99.4,99.37,99.39,153300000.0
2008-08-06 06:25:00,99.39,99.42,99.38,99.405,328100000.0
2008-08-06 06:30:00,99.41,99.42,99.4,99.4,226800000.0
2008-08-06 06:35:00,99.4,99.41,99.37,99.39,239000000.0
2008-08-06 06:40:00,99.39,99.41,99.385,99.39,177700000.0
2008-08-06 06:45:00,99.375,99.4,99.358,99.39,191300000.0
2008-08-06 06:50:00,99.39,99.4,99.37,99.38,155100000.0
2008-08-06 06:55:00,99.39,99.41,99.37,99.41,169900000.0
2008-08-06 07:00:00,99.4,99.42,99.37,99.4,260300000.0
2008-08-06 07:05:00,99.39,99.42,99.375,99.41,225000000.0
2008-08-06 07:10:00,99.41,99.42,99.4,99.41,104300000.0
2008-08-06 07:15:00,99.4,99.41,99.375,99.4,376600000.0
2008-08-06 07:20:00,99.4,99.47,99.38,99.47,513900000.0
2008-08-06 07:25:00,99.46,99.47,99.43,99.465,382500000.0
2008-08-06 07:30:00,99.47,99.49,99.42,99.44,585900000.0
2008-08-06 07:35:00,99.44,99.44,99.38,99.41,338900000.0
2008-08-06 07:40:00,99.415,99.435,99.4,99.42,329400000.0
2008-08-06 07:45:00,99.43,99.46,99.41,99.425,435700000.0
2008-08-06 07:50:00,99.435,99.48,99.39,99.4,786500000.0
2008-08-06 07:55:00,99.4,99.475,99.395,99.43,776900000.0
2008-08-06 08:00:00,99.43,99.48,99.41,99.43,607700000.0
2008-08-06 08:05:00,99.42,99.46,99.41,99.46,447600000.0
2008-08-06 08:10:00,99.46,99.53,99.46,99.52,464800000.0
2008-08-06 08:15:00,99.52,99.57,99.5,99.56,656600000.0
2008-08-06 08:20:00,99.56,99.58,99.53,99.56,493000000.0
2008-08-06 08:25:00,99.56,99.59,99.54,99.59,377300000.0
2008-08-06 08:30:00,99.58,99.63,99.57,99.59,610900000.0
2008-08-06 08:35:00,99.59,99.62,99.59,99.61,474600000.0
2008-08-06 08:40:00,99.61,99.67,99.57,99.59,809200000.0
2008-08-06 08:45:00,99.59,99.61,99.55,99.58,870400000.0
2008-08-06 08:50:00,99.58,99.65,99.57,99.605,662400000.0
2008-08-06 08:55:00,99.6,99.675,99.57,99.61,985000000.0
2008-08-06 09:00:00,99.62,99.72,99.6,99.6,1133800000.0
2008-08-06 09:05:00,99.595,99.67,99.58,99.6,483700000.0
2008-08-06 09:10:00,99.6,99.64,99.58,99.6,454500000.0
2008-08-06 09:15:00,99.6,99.62,99.58,99.59,392800000.0
2008-08-06 09:20:00,99.6,99.61,99.55,99.565,637300000.0
2008-08-06 09:25:00,99.56,99.6,99.55,99.59,543000000.0
2008-08-06 09:30:00,99.59,99.62,99.54,99.55,852700000.0
2008-08-06 09:35:00,99.55,99.57,99.49,99.51,825000000.0
2008-08-06 09:40:00,99.5,99.53,99.45,99.47,346100000.0
2008-08-06 09:45:00,99.47,99.49,99.44,99.48,957000000.0
2008-08-06 09:50:00,99.475,99.505,99.44,99.44,992800000.0
2008-08-06 09:55:00,99.44,99.45,99.395,99.4,594100000.0
2008-08-06 10:00:00,99.4,99.45,99.4,99.43,787000000.0
2008-08-06 10:05:00,99.43,99.45,99.395,99.42,683100000.0
2008-08-06 10:10:00,99.42,99.42,99.345,99.37,321500000.0
2008-08-06 10:15:00,99.37,99.41,99.355,99.4,329500000.0
2008-08-06 10:20:00,99.385,99.41,99.35,99.36,332500000.0
2008-08-06 10:25:00,99.36,99.39,99.33,99.36,306600000.0
2008-08-06 10:30:00,99.37,99.37,99.25,99.25,634200000.0
2008-08-06 10:35:00,99.25,99.26,99.2,99.23,649000000.0
2008-08-06 10:40:00,99.23,99.25,99.18,99.24,953700000.0
2008-08-06 10:45:00,99.24,99.26,99.19,99.22,670500000.0
2008-08-06 10:50:00,99.22,99.22,99.155,99.155,852400000.0
2008-08-06 10:55:00,99.16,99.19,99.135,99.16,382000000.0
2008-08-06 11:00:00,99.16,99.18,99.08,99.09,439300000.0
2008-08-06 11:05:00,99.09,99.13,99.08,99.13,421300000.0
2008-08-06 11:10:00,99.13,99.26,99.115,99.26,443600000.0
2008-08-06 11:15:00,99.26,99.3,99.235,99.25,652400000.0
2008-08-06 11:20:00,99.26,99.34,99.25,99.285,952100000.0
2008-08-06 11:25:00,99.28,99.29,99.25,99.29,856600000.0
2008-08-06 11:30:00,99.29,99.34,99.27,99.32,331000000.0
2008-08-06 11:35:00,99.32,99.35,99.275,99.28,458400000.0
2008-08-06 11:40:00,99.275,99.34,99.27,99.33,737700000.0
2008-08-06 11:45:00,99.33,99.48,99.33,99.46,1133100000.0
2008-08-06 11:50:00,99.46,99.465,99.39,99.435,680100000.0
2008-08-06 11:55:00,99.435,99.53,99.423,99.53,508600000.0
2008-08-06 12:00:00,99.53,99.54,99.417,99.43,480500000.0
2008-08-06 12:05:00,99.43,99.44,99.305,99.32,469300000.0
2008-08-06 12:10:00,99.32,99.4,99.29,99.36,656700000.0
2008-08-06 12:15:00,99.36,99.39,99.345,99.38,335700000.0
2008-08-06 12:20:00,99.38,99.38,99.33,99.35,471900000.0
2008-08-06 12:25:00,99.35,99.4,99.35,99.38,201700000.0
2008-08-06 12:30:00,99.38,99.38,99.335,99.37,339900000.0
2008-08-06 12:35:00,99.37,99.37,99.32,99.35,242300000.0
2008-08-06 12:40:00,99.35,99.37,99.34,99.35,156600000.0
2008-08-06 12:45:00,99.35,99.39,99.32,99.37,192700000.0
2008-08-06 12:50:00,99.37,99.42,99.32,99.42,504200000.0
2008-08-06 12:55:00,99.43,99.45,99.41,99.45,221400000.0
2008-08-06 13:00:00,99.45,99.45,99.37,99.39,462100000.0
2008-08-06 13:05:00,99.39,99.4,99.3,99.36,463800000.0
2008-08-06 13:10:00,99.36,99.36,99.31,99.33,179500000.0
2008-08-06 13:15:00,99.32,99.39,99.32,99.36,168000000.0
2008-08-06 13:20:00,99.36,99.37,99.27,99.3,365800000.0
2008-08-06 13:25:00,99.3,99.35,99.285,99.33,238300000.0
2008-08-06 13:30:00,99.33,99.38,99.315,99.36,363800000.0
2008-08-06 13:35:00,99.36,99.36,99.3,99.32,319300000.0
2008-08-06 13:40:00,99.32,99.42,99.31,99.41,223400000.0
2008-08-06 13:45:00,99.41,99.41,99.33,99.38,222400000.0
2008-08-06 13:50:00,99.39,99.41,99.35,99.37,216000000.0
2008-08-06 13:55:00,99.38,99.41,99.365,99.38,222200000.0
2008-08-06 14:00:00,99.38,99.43,99.34,99.41,474300000.0
2008-08-06 14:05:00,99.395,99.4,99.355,99.39,260600000.0
2008-08-06 14:10:00,99.375,99.4,99.355,99.37,277300000.0
2008-08-06 14:15:00,99.36,99.37,99.33,99.35,269800000.0
2008-08-06 14:20:00,99.35,99.36,99.23,99.26,652300000.0
2008-08-06 14:25:00,99.26,99.31,99.255,99.255,470900000.0
2008-08-06 14:30:00,99.25,99.26,99.19,99.2,471700000.0
2008-08-06 14:35:00,99.2,99.21,99.09,99.09,647100000.0
2008-08-06 14:40:00,99.1,99.19,99.1,99.15,604100000.0
2008-08-06 14:45:00,99.15,99.16,99.11,99.14,471000000.0
2008-08-06 14:50:00,99.13,99.16,99.105,99.115,528700000.0
2008-08-06 14:55:00,99.115,99.115,99.06,99.095,505700000.0
2008-08-06 15:00:00,99.095,99.11,99.05,99.06,571300000.0
2008-08-06 15:05:00,99.06,99.11,99.04,99.045,671900000.0
2008-08-06 15:10:00,99.04,99.135,99.015,99.1,856500000.0
2008-08-06 15:15:00,99.11,99.15,99.08,99.12,605100000.0
2008-08-06 15:20:00,99.12,99.17,99.085,99.1,1259200000.0
2008-08-06 15:25:00,99.095,99.15,99.09,99.135,938600000.0
2008-08-06 15:30:00,99.14,99.25,99.14,99.25,640100000.0
2008-08-06 15:35:00,99.24,99.35,99.23,99.3,1008700000.0
2008-08-06 15:40:00,99.3,99.32,99.19,99.24,934899999.0
2008-08-06 15:45:00,99.23,99.37,99.215,99.305,905300000.0
2008-08-06 15:50:00,99.3,99.39,99.3,99.39,790400000.0
2008-08-06 15:55:00,99.385,99.43,99.34,99.34,855200000.0
2008-08-06 16:00:00,99.34,99.45,99.335,99.39,980700000.0
2008-08-06 16:05:00,99.4,99.4,99.32,99.33,539900000.0
2008-08-06 16:10:00,99.34,99.39,99.33,99.38,590900000.0
2008-08-06 16:15:00,99.38,99.41,99.36,99.365,477500000.0
2008-08-06 16:20:00,99.37,99.41,99.35,99.39,324200000.0
2008-08-06 16:25:00,99.38,99.38,99.28,99.32,488800002.0
2008-08-06 16:30:00,99.32,99.41,99.32,99.345,534700000.0
2008-08-06 16:35:00,99.345,99.42,99.32,99.355,910000001.0
2008-08-06 16:40:00,99.355,99.37,99.295,99.32,621200000.0
2008-08-06 16:45:00,99.32,99.38,99.28,99.34,543900000.0
2008-08-06 16:50:00,99.34,99.37,99.31,99.35,425000000.0
2008-08-06 16:55:00,99.35,99.38,99.225,99.24,531900000.0
2008-08-06 17:00:00,99.24,99.31,99.23,99.28,465200000.0
2008-08-06 17:05:00,99.28,99.33,99.24,99.24,502100000.0
2008-08-06 17:10:00,99.24,99.26,99.16,99.16,691100000.0
2008-08-06 17:15:00,99.16,99.26,99.16,99.23,453300000.0
2008-08-06 17:20:00,99.23,99.23,99.185,99.22,580000000.0
2008-08-06 17:25:00,99.22,99.23,99.105,99.15,692700000.0
2008-08-06 17:30:00,99.15,99.23,99.14,99.22,827000000.0
2008-08-06 17:35:00,99.2,99.28,99.2,99.26,425500000.0
2008-08-06 17:40:00,99.27,99.3,99.25,99.29,324500000.0
2008-08-06 17:45:00,99.29,99.32,99.26,99.29,378400000.0
2008-08-06 17:50:00,99.29,99.31,99.255,99.3,702100000.0
2008-08-06 17:55:00,99.3,99.33,99.275,99.29,789100000.0
2008-08-06 18:00:00,99.29,99.38,99.29,99.365,1227700000.0
2008-08-06 18:05:00,99.375,99.375,99.295,99.315,1337900000.0
2008-08-06 18:10:00,99.315,99.34,99.305,99.32,648800000.0
2008-08-06 18:15:00,99.32,99.365,99.32,99.36,564600000.0
2008-08-06 18:20:00,99.37,99.41,99.36,99.365,822300000.0
2008-08-06 18:25:00,99.37,99.435,99.365,99.39,1159700000.0
2008-08-06 18:30:00,99.39,99.48,99.38,99.48,1000700000.0
2008-08-06 18:35:00,99.48,99.605,99.48,99.53,1673900000.0
2008-08-06 18:40:00,99.53,99.68,99.525,99.66,1269600000.0
2008-08-06 18:45:00,99.66,99.68,99.59,99.595,991400000.0
2008-08-06 18:50:00,99.595,99.64,99.53,99.635,1791900000.0
2008-08-06 18:55:00,99.635,99.705,99.575,99.58,1747800000.0
2008-08-06 19:00:00,99.58,99.67,99.58,99.62,1149200000.0
2008-08-06 19:05:00,99.62,99.65,99.57,99.59,960300000.0
2008-08-06 19:10:00,99.59,99.61,99.57,99.61,689400000.0
2008-08-06 19:15:00,99.6,99.615,99.565,99.59,720300000.0
2008-08-06 19:20:00,99.59,99.62,99.55,99.56,1123300000.0
2008-08-06 19:25:00,99.56,99.63,99.56,99.58,1595000000.0
2008-08-06 19:30:00,99.58,99.61,99.575,99.61,433100000.0
2008-08-06 19:35:00,99.61,99.61,99.545,99.555,527100000.0
2008-08-06 19:40:00,99.56,99.61,99.545,99.595,569800000.0
2008-08-06 19:45:00,99.595,99.625,99.585,99.6,921700000.0
2008-08-06 19:50:00,99.595,99.595,99.545,99.55,966800000.0
2008-08-06 19:55:00,99.545,99.59,99.545,99.59,751300000.0
2008-08-06 20:00:00,99.58,99.61,99.545,99.6,898500000.0
2008-08-06 20:05:00,99.595,99.62,99.565,99.595,424700000.0
2008-08-06 20:10:00,99.6,99.62,99.56,99.58,574600000.0
2008-08-06 20:15:00,99.58,99.64,99.575,99.62,844700000.0
2008-08-06 20:20:00,99.63,99.64,99.605,99.625,788900000.0
2008-08-06 20:25:00,99.64,99.64,99.61,99.63,261700000.0
2008-08-06 20:30:00,99.62,99.68,99.615,99.635,728300000.0
2008-08-06 20:35:00,99.635,99.66,99.59,99.645,1002200000.0
2008-08-06 20:40:00,99.645,99.68,99.615,99.655,1026600000.0
2008-08-06 20:45:00,99.655,99.69,99.655,99.66,617900000.0
2008-08-06 20:50:00,99.66,99.68,99.615,99.625,1259400000.0
2008-08-06 20:55:00,99.625,99.73,99.62,99.72,1332000000.0
2008-08-06 21:00:00,99.72,99.73,99.62,99.625,1191300000.0
2008-08-06 21:05:00,99.625,99.685,99.605,99.67,553100000.0
2008-08-06 21:10:00,99.665,99.71,99.65,99.695,756300000.0
2008-08-06 21:15:00,99.695,99.72,99.655,99.72,762500000.0
2008-08-06 21:20:00,99.715,99.775,99.715,99.74,1041700000.0
2008-08-06 21:25:00,99.74,99.76,99.73,99.745,534500000.0
2008-08-06 21:30:00,99.745,99.75,99.685,99.685,916400001.0
2008-08-06 21:35:00,99.68,99.68,99.615,99.64,674800000.0
2008-08-06 21:40:00,99.65,99.7,99.645,99.69,348500000.0
2008-08-06 21:45:00,99.69,99.69,99.585,99.595,479000000.0
2008-08-06 21:50:00,99.595,99.66,99.585,99.625,386500000.0
2008-08-06 21:55:00,99.64,99.8,99.625,99.8,564000000.0
2008-08-06 22:00:00,99.79,99.84,99.74,99.755,607700000.0
2008-08-06 22:05:00,99.76,99.845,99.715,99.775,822800000.0
2008-08-06 22:10:00,99.775,99.81,99.755,99.8,399700000.0
2008-08-06 22:15:00,99.8,99.82,99.77,99.77,209100000.0
2008-08-06 22:20:00,99.77,99.81,99.755,99.78,378400000.0
2008-08-06 22:25:00,99.78,99.79,99.76,99.765,290400000.0
2008-08-06 22:30:00,99.765,99.765,99.685,99.69,278900000.0
2008-08-06 22:35:00,99.69,99.74,99.685,99.735,167200000.0
2008-08-06 22:40:00,99.735,99.79,99.695,99.72,341500000.0
2008-08-06 22:45:00,99.73,99.73,99.64,99.695,586100000.0
2008-08-06 22:50:00,99.695,99.72,99.69,99.7,234700000.0
2008-08-06 22:55:00,99.705,99.73,99.7,99.71,289600000.0
2008-08-06 23:00:00,99.71,99.73,99.665,99.68,436600000.0
2008-08-06 23:05:00,99.675,99.71,99.65,99.67,299700000.0
2008-08-06 23:10:00,99.66,99.7,99.635,99.69,269900000.0
2008-08-06 23:15:00,99.69,99.73,99.69,99.72,306000000.0
2008-08-06 23:20:00,99.71,99.76,99.675,99.71,423700000.0
2008-08-06 23:25:00,99.7,99.71,99.67,99.67,75800000.0
2008-08-06 23:30:00,99.67,99.71,99.66,99.7,257400000.0
2008-08-06 23:35:00,99.7,99.73,99.675,99.675,292700000.0
2008-08-06 23:40:00,99.68,99.69,99.65,99.65,197899999.0
2008-08-06 23:45:00,99.65,99.7,99.65,99.675,162200000.0
2008-08-06 23:50:00,99.675,99.7,99.675,99.685,150500000.0
2008-08-06 23:55:00,99.69,99.7,99.58,99.605,496600000.0
2008-08-07 00:00:00,99.61,99.62,99.56,99.57,525600000.0
2008-08-07 00:05:00,99.57,99.62,99.57,99.615,676100002.0
2008-08-07 00:10:00,99.62,99.67,99.58,99.62,547800001.0
2008-08-07 00:15:00,99.62,99.65,99.59,99.65,455600000.0
2008-08-07 00:20:00,99.65,99.74,99.625,99.73,677200000.0
2008-08-07 00:25:00,99.72,99.73,99.64,99.69,326300000.0
2008-08-07 00:30:00,99.7,99.7,99.625,99.625,566199997.0
2008-08-07 00:35:00,99.63,99.705,99.61,99.655,726800000.0
2008-08-07 00:40:00,99.67,99.75,99.66,99.67,543100002.0
2008-08-07 00:45:00,99.675,99.76,99.67,99.75,491500001.0
2008-08-07 00:50:00,99.74,99.8,99.7,99.8,441700001.0
2008-08-07 00:55:00,99.79,99.815,99.77,99.77,1572699998.0
2008-08-07 01:00:00,99.76,99.77,99.7,99.73,1575900006.0
2008-08-07 01:05:00,99.725,99.75,99.69,99.715,592999996.0
2008-08-07 01:10:00,99.715,99.75,99.68,99.69,1401999999.0
2008-08-07 01:15:00,99.69,99.77,99.68,99.77,1033900002.0
2008-08-07 01:20:00,99.765,99.765,99.67,99.69,693100001.0
2008-08-07 01:25:00,99.7,99.745,99.685,99.735,725399999.0
2008-08-07 01:30:00,99.73,99.79,99.705,99.78,511800000.0
2008-08-07 01:35:00,99.78,99.8,99.74,99.75,482900000.0
2008-08-07 01:40:00,99.75,99.76,99.73,99.76,653400000.0
2008-08-07 01:45:00,99.76,99.8,99.75,99.795,594400001.0
2008-08-07 01:50:00,99.79,99.8,99.745,99.78,679200001.0
2008-08-07 01:55:00,99.78,99.79,99.74,99.75,495500000.0
2008-08-07 02:00:00,99.755,99.76,99.645,99.69,1137100001.0
2008-08-07 02:05:00,99.685,99.75,99.67,99.74,757299999.0
2008-08-07 02:10:00,99.74,99.75,99.615,99.66,1467200000.0
2008-08-07 02:15:00,99.66,99.67,99.595,99.615,837399999.0
2008-08-07 02:20:00,99.62,99.63,99.595,99.62,320900000.0
2008-08-07 02:25:00,99.63,99.63,99.52,99.55,441900000.0
2008-08-07 02:30:00,99.55,99.63,99.54,99.63,249600000.0
2008-08-07 02:35:00,99.62,99.64,99.565,99.63,410100000.0
2008-08-07 02:40:00,99.63,99.64,99.56,99.59,640600000.0
2008-08-07 02:45:00,99.59,99.65,99.58,99.62,571800000.0
2008-08-07 02:50:00,99.62,99.62,99.52,99.55,830200001.0
2008-08-07 02:55:00,99.56,99.58,99.535,99.56,655400003.0
2008-08-07 03:00:00,99.56,99.57,99.47,99.52,893000000.0
2008-08-07 03:05:00,99.51,99.53,99.49,99.51,280600000.0
2008-08-07 03:10:00,99.5,99.51,99.41,99.41,542599999.0
2008-08-07 03:15:00,99.41,99.46,99.41,99.425,286999999.0
2008-08-07 03:20:00,99.44,99.48,99.38,99.45,436600000.0
2008-08-07 03:25:00,99.45,99.46,99.32,99.32,661700003.0
2008-08-07 03:30:00,99.37,99.9,99.37,99.85,2335699999.0
2008-08-07 03:35:00,99.85,99.87,99.65,99.655,2534900000.0
2008-08-07 03:40:00,99.65,99.71,99.65,99.67,1506800000.0
2008-08-07 03:45:00,99.67,99.69,99.595,99.63,1347700000.0
2008-08-07 03:50:00,99.63,99.7,99.625,99.69,629500000.0
2008-08-07 03:55:00,99.69,99.7,99.635,99.68,367500000.0
2008-08-07 04:00:00,99.68,99.71,99.655,99.71,403800000.0
2008-08-07 04:05:00,99.71,99.72,99.66,99.68,388800000.0
2008-08-07 04:10:00,99.675,99.75,99.675,99.69,495600000.0
2008-08-07 04:15:00,99.71,99.73,99.685,99.7,397400000.0
2008-08-07 04:20:00,99.69,99.7,99.635,99.67,521800000.0
2008-08-07 04:25:00,99.66,99.69,99.645,99.675,486700000.0
2008-08-07 04:30:00,99.675,99.71,99.67,99.695,309700000.0
2008-08-07 04:35:00,99.695,99.72,99.665,99.69,800400000.0
2008-08-07 04:40:00,99.69,99.71,99.68,99.7,366800000.0
2008-08-07 04:45:00,99.685,99.71,99.675,99.7,288300000.0
2008-08-07 04:50:00,99.7,99.71,99.68,99.7,183000000.0
2008-08-07 04:55:00,99.7,99.71,99.625,99.63,551300000.0
2008-08-07 05:00:00,99.63,99.66,99.62,99.62,669000000.0
2008-08-07 05:05:00,99.62,99.64,99.61,99.61,600400000.0
2008-08-07 05:10:00,99.61,99.64,99.595,99.62,299800000.0
2008-08-07 05:15:00,99.62,99.63,99.545,99.545,745800000.0
2008-08-07 05:20:00,99.54,99.64,99.54,99.62,1243100000.0
2008-08-07 05:25:00,99.615,99.62,99.6,99.615,637300000.0
2008-08-07 05:30:00,99.615,99.62,99.58,99.585,396400000.0
2008-08-07 05:35:00,99.585,99.6,99.585,99.595,165300000.0
2008-08-07 05:40:00,99.595,99.62,99.59,99.61,290800000.0
2008-08-07 05:45:00,99.6,99.61,99.56,99.58,998600000.0
2008-08-07 05:50:00,99.59,99.6,99.57,99.59,786100000.0
2008-08-07 05:55:00,99.59,99.63,99.58,99.6,621700000.0
2008-08-07 06:00:00,99.6,99.62,99.54,99.55,636900006.0
2008-08-07 06:05:00,99.55,99.56,99.54,99.56,398999998.0
2008-08-07 06:10:00,99.56,99.56,99.52,99.52,378100000.0
2008-08-07 06:15:00,99.52,99.56,99.51,99.53,269800001.0
2008-08-07 06:20:00,99.53,99.58,99.53,99.56,410199999.0
2008-08-07 06:25:00,99.56,99.61,99.56,99.61,330600002.0
2008-08-07 06:30:00,99.6,99.65,99.6,99.615,504600000.0
2008-08-07 06:35:00,99.615,99.64,99.61,99.62,248800000.0
2008-08-07 06:40:00,99.62,99.64,99.595,99.63,244800000.0
2008-08-07 06:45:00,99.62,99.73,99.615,99.72,270100000.0
2008-08-07 06:50:00,99.72,99.77,99.715,99.76,644100000.0
2008-08-07 06:55:00,99.76,99.77,99.73,99.755,413200001.0
2008-08-07 07:00:00,99.755,99.78,99.745,99.76,371699999.0
2008-08-07 07:05:00,99.77,99.77,99.7,99.73,530200002.0
2008-08-07 07:10:00,99.73,99.76,99.71,99.73,646000000.0
2008-08-07 07:15:00,99.72,99.74,99.7,99.73,308700000.0
2008-08-07 07:20:00,99.73,99.75,99.705,99.705,485800000.0
2008-08-07 07:25:00,99.71,99.74,99.705,99.73,325900000.0
2008-08-07 07:30:00,99.73,99.785,99.73,99.76,372500000.0
2008-08-07 07:35:00,99.76,99.79,99.75,99.75,503100001.0
2008-08-07 07:40:00,99.75,99.82,99.75,99.78,662500000.0
2008-08-07 07:45:00,99.78,99.83,99.76,99.79,490999999.0
2008-08-07 07:50:00,99.79,99.82,99.76,99.81,641499999.0
2008-08-07 07:55:00,99.81,99.885,99.81,99.83,1152300000.0
2008-08-07 08:00:00,99.825,99.88,99.815,99.86,1150400001.0
2008-08-07 08:05:00,99.86,99.905,99.81,99.83,1279700000.0
2008-08-07 08:10:00,99.835,99.87,99.82,99.85,980300000.0
2008-08-07 08:15:00,99.84,99.91,99.81,99.89,1660200001.0
2008-08-07 08:20:00,99.89,99.94,99.83,99.87,1629100000.0
2008-08-07 08:25:00,99.87,99.91,99.815,99.895,1778400001.0
2008-08-07 08:30:00,99.9,99.92,99.85,99.92,585000000.0
2008-08-07 08:35:00,99.92,99.93,99.85,99.88,435800000.0
2008-08-07 08:40:00,99.87,99.9,99.82,99.85,528100000.0
2008-08-07 08:45:00,99.845,99.85,99.805,99.85,387100000.0
2008-08-07 08:50:00,99.85,99.88,99.8,99.85,370000000.0
2008-08-07 08:55:00,99.86,99.86,99.77,99.83,415400000.0
2008-08-07 09:00:00,99.84,99.89,99.815,99.86,525300000.0
2008-08-07 09:05:00,99.86,99.88,99.8,99.84,440100000.0
2008-08-07 09:10:00,99.84,99.86,99.765,99.77,493778000.0
2008-08-07 09:15:00,99.78,99.81,99.75,99.75,607800000.0
2008-08-07 09:20:00,99.75,99.8,99.74,99.77,734300000.0
2008-08-07 09:25:00,99.78,99.81,99.73,99.73,459294500.0
2008-08-07 09:30:00,99.73,99.79,99.725,99.74,397300000.0
2008-08-07 09:35:00,99.74,99.76,99.715,99.73,361294500.0
2008-08-07 09:40:00,99.72,99.77,99.715,99.755,878267000.0
2008-08-07 09:45:00,99.755,99.8,99.75,99.775,634570000.0
2008-08-07 09:50:00,99.78,99.81,99.77,99.79,488778000.0
2008-08-07 09:55:00,99.79,99.8,99.73,99.74,201700000.0
2008-08-07 10:00:00,99.74,99.75,99.68,99.75,394600000.0
2008-08-07 10:05:00,99.75,99.79,99.73,99.78,276650500.0
2008-08-07 10:10:00,99.78,99.82,99.75,99.75,325972500.0
2008-08-07 10:15:00,99.75,99.76,99.66,99.68,557642500.0
2008-08-07 10:20:00,99.69,99.73,99.64,99.68,511800000.0
2008-08-07 10:25:00,99.68,99.76,99.67,99.75,410394500.0
2008-08-07 10:30:00,99.74,99.77,99.72,99.74,297400000.0
2008-08-07 10:35:00,99.74,99.77,99.65,99.66,373394500.0
2008-08-07 10:40:00,99.66,99.72,99.64,99.71,236600000.0
2008-08-07 10:45:00,99.71,99.75,99.71,99.72,243400000.0
2008-08-07 10:50:00,99.72,99.74,99.7,99.72,354100000.0
2008-08-07 10:55:00,99.73,99.77,99.715,99.74,410000000.0
2008-08-07 11:00:00,99.74,99.77,99.73,99.76,293400000.0
2008-08-07 11:05:00,99.76,99.76,99.72,99.74,270400000.0
2008-08-07 11:10:00,99.74,99.77,99.735,99.76,208600000.0
2008-08-07 11:15:00,99.77,99.79,99.745,99.77,365800000.0
2008-08-07 11:20:00,99.77,99.84,99.77,99.82,523500000.0
2008-08-07 11:25:00,99.815,99.83,99.75,99.79,365700000.0
2008-08-07 11:30:00,99.79,99.82,99.76,99.76,339494500.0
2008-08-07 11:35:00,99.77,99.79,99.715,99.74,232900000.0
2008-08-07 11:40:00,99.74,99.74,99.7,99.71,182300000.0
2008-08-07 11:45:00,99.72,99.74,99.7,99.72,212000000.0
2008-08-07 11:50:00,99.71,99.77,99.7,99.76,276561500.0
2008-08-07 11:55:00,99.75,99.75,99.69,99.71,218183500.0
2008-08-07 12:00:00,99.71,99.76,99.68,99.75,260900000.0
2008-08-07 12:05:00,99.75,99.78,99.75,99.78,261900000.0
2008-08-07 12:10:00,99.77,99.78,99.705,99.74,388500000.0
2008-08-07 12:15:00,99.74,99.75,99.71,99.74,387194500.0
2008-08-07 12:20:00,99.74,99.78,99.72,99.76,323400000.0
2008-08-07 12:25:00,99.76,99.76,99.72,99.74,278100000.0
2008-08-07 12:30:00,99.74,99.75,99.7,99.7,350994500.0
2008-08-07 12:35:00,99.7,99.725,99.675,99.7,465100000.0
2008-08-07 12:40:00,99.7,99.71,99.625,99.64,520594500.0
2008-08-07 12:45:00,99.64,99.68,99.625,99.68,235200000.0
2008-08-07 12:50:00,99.68,99.69,99.635,99.68,322900000.0
2008-08-07 12:55:00,99.675,99.71,99.675,99.7,298600000.0
2008-08-07 13:00:00,99.7,99.71,99.66,99.665,303700000.0
2008-08-07 13:05:00,99.665,99.67,99.59,99.67,333794500.0
2008-08-07 13:10:00,99.66,99.66,99.59,99.65,268300000.0
2008-08-07 13:15:00,99.65,99.67,99.625,99.65,155600000.0
2008-08-07 13:20:00,99.65,99.675,99.595,99.62,153700000.0
2008-08-07 13:25:00,99.62,99.645,99.595,99.635,224000000.0
2008-08-07 13:30:00,99.64,99.65,99.59,99.63,159000000.0
2008-08-07 13:35:00,99.635,99.64,99.62,99.63,132000000.0
2008-08-07 13:40:00,99.635,99.67,99.59,99.655,203000000.0
2008-08-07 13:45:00,99.66,99.69,99.61,99.62,355300000.0
2008-08-07 13:50:00,99.62,99.65,99.6,99.6,283600000.0
2008-08-07 13:55:00,99.6,99.62,99.55,99.59,338683500.0
2008-08-07 14:00:00,99.58,99.6,99.53,99.56,432500000.0
2008-08-07 14:05:00,99.55,99.58,99.53,99.56,428194500.0
2008-08-07 14:10:00,99.56,99.58,99.53,99.58,271594500.0
2008-08-07 14:15:00,99.58,99.61,99.56,99.59,355500000.0
2008-08-07 14:20:00,99.6,99.62,99.54,99.58,421183500.0
2008-08-07 14:25:00,99.58,99.62,99.565,99.6,223600000.0
2008-08-07 14:30:00,99.575,99.7,99.49,99.68,896061500.0
2008-08-07 14:35:00,99.69,99.71,99.54,99.58,1104600000.0
2008-08-07 14:40:00,99.58,99.62,99.46,99.5,1051694501.0
2008-08-07 14:45:00,99.49,99.53,99.485,99.51,771067000.0
2008-08-07 14:50:00,99.51,99.53,99.38,99.42,1170420500.0
2008-08-07 14:55:00,99.42,99.49,99.39,99.41,834035000.0
2008-08-07 15:00:00,99.42,99.43,99.34,99.41,1090900000.0
2008-08-07 15:05:00,99.41,99.47,99.36,99.37,678900000.0
2008-08-07 15:10:00,99.38,99.44,99.37,99.4,516100000.0
2008-08-07 15:15:00,99.39,99.41,99.245,99.245,797072500.0
2008-08-07 15:20:00,99.26,99.36,99.18,99.34,1464804003.0
2008-08-07 15:25:00,99.33,99.42,99.33,99.38,912434000.0
2008-08-07 15:30:00,99.39,99.4,99.34,99.36,924567000.0
2008-08-07 15:35:00,99.37,99.39,99.3,99.35,743672500.0
2008-08-07 15:40:00,99.35,99.36,99.3,99.31,402089000.0
2008-08-07 15:45:00,99.31,99.36,99.255,99.33,733389000.0
2008-08-07 15:50:00,99.33,99.39,99.32,99.365,656470000.0
2008-08-07 15:55:00,99.36,99.38,99.31,99.31,579700000.0
2008-08-07 16:00:00,99.325,99.425,99.3,99.3,974183500.0
2008-08-07 16:05:00,99.3,99.49,99.275,99.45,827083500.0
2008-08-07 16:10:00,99.45,99.51,99.44,99.445,691640000.0
2008-08-07 16:15:00,99.45,99.46,99.395,99.46,629270000.0
2008-08-07 16:20:00,99.46,99.49,99.425,99.45,1095294500.0
2008-08-07 16:25:00,99.45,99.47,99.415,99.42,570470000.0
2008-08-07 16:30:00,99.42,99.5,99.42,99.49,317694500.0
2008-08-07 16:35:00,99.49,99.52,99.455,99.5,456440000.0
2008-08-07 16:40:00,99.5,99.54,99.485,99.52,448094500.0
2008-08-07 16:45:00,99.52,99.54,99.485,99.49,472500000.0
2008-08-07 16:50:00,99.49,99.54,99.475,99.53,386600000.0
2008-08-07 16:55:00,99.53,99.54,99.43,99.44,600500000.0
2008-08-07 17:00:00,99.445,99.47,99.42,99.42,376400000.0
2008-08-07 17:05:00,99.42,99.53,99.4,99.5,549770000.0
2008-08-07 17:10:00,99.5,99.53,99.49,99.52,376500000.0
2008-08-07 17:15:00,99.52,99.53,99.485,99.49,276000000.0
2008-08-07 17:20:00,99.49,99.49,99.44,99.46,373670000.0
2008-08-07 17:25:00,99.46,99.5,99.46,99.47,189200000.0
2008-08-07 17:30:00,99.48,99.52,99.42,99.43,484700000.0
2008-08-07 17:35:00,99.43,99.45,99.41,99.42,542200000.0
2008-08-07 17:40:00,99.42,99.43,99.34,99.39,605600000.0
2008-08-07 17:45:00,99.39,99.43,99.325,99.345,847100000.0
2008-08-07 17:50:00,99.35,99.39,99.34,99.37,675000000.0
2008-08-07 17:55:00,99.37,99.39,99.3,99.35,903794500.0
2008-08-07 18:00:00,99.35,99.41,99.22,99.27,840783500.0
2008-08-07 18:05:00,99.26,99.3,99.26,99.29,305600000.0
2008-08-07 18:10:00,99.29,99.33,99.28,99.32,335800000.0
2008-08-07 18:15:00,99.33,99.35,99.315,99.35,258100000.0
2008-08-07 18:20:00,99.35,99.36,99.3,99.31,318889000.0
2008-08-07 18:25:00,99.31,99.31,99.275,99.29,339489000.0
2008-08-07 18:30:00,99.29,99.32,99.275,99.3,391383500.0
2008-08-07 18:35:00,99.3,99.32,99.25,99.255,733783500.0
2008-08-07 18:40:00,99.25,99.3,99.23,99.3,838183501.0
2008-08-07 18:45:00,99.29,99.3,99.245,99.3,442094500.0
2008-08-07 18:50:00,99.3,99.39,99.265,99.39,641900000.0
2008-08-07 18:55:00,99.39,99.41,99.365,99.375,402694500.0
2008-08-07 19:00:00,99.375,99.45,99.375,99.41,576261500.0
2008-08-07 19:05:00,99.395,99.4,99.325,99.35,457589001.0
2008-08-07 19:10:00,99.36,99.37,99.335,99.37,273100000.0
2008-08-07 19:15:00,99.37,99.38,99.285,99.33,362756000.0
2008-08-07 19:20:00,99.325,99.34,99.3,99.32,191400000.0
2008-08-07 19:25:00,99.32,99.34,99.3,99.3,118400000.0
2008-08-07 19:30:00,99.31,99.37,99.3,99.37,259694500.0
2008-08-07 19:35:00,99.37,99.42,99.345,99.385,372300000.0
2008-08-07 19:40:00,99.385,99.4,99.3,99.33,257900000.0
2008-08-07 19:45:00,99.33,99.35,99.305,99.34,260400000.0
2008-08-07 19:50:00,99.34,99.38,99.315,99.37,244300000.0
2008-08-07 19:55:00,99.365,99.38,99.31,99.32,146900000.0
2008-08-07 20:00:00,99.33,99.34,99.305,99.33,171994500.0
2008-08-07 20:05:00,99.33,99.34,99.275,99.275,134678000.0
2008-08-07 20:10:00,99.275,99.31,99.265,99.28,273500000.0
2008-08-07 20:15:00,99.28,99.29,99.26,99.27,135900000.0
2008-08-07 20:20:00,99.27,99.28,99.22,99.28,306559000.0
2008-08-07 20:25:00,99.27,99.3,99.215,99.23,293189000.0
2008-08-07 20:30:00,99.23,99.26,99.19,99.2,267500000.0
2008-08-07 20:35:00,99.21,99.25,99.2,99.24,290500000.0
2008-08-07 20:40:00,99.23,99.285,99.23,99.28,206900000.0
2008-08-07 20:45:00,99.275,99.28,99.25,99.27,224900000.0
2008-08-07 20:50:00,99.27,99.28,99.25,99.28,192800000.0
2008-08-07 20:55:00,99.28,99.34,99.28,99.34,205200000.0
2008-08-07 21:00:00,99.34,99.38,99.32,99.35,281600000.0
2008-08-07 21:05:00,99.35,99.36,99.265,99.3,350000000.0
2008-08-07 21:10:00,99.3,99.31,99.28,99.3,135900000.0
2008-08-07 21:15:00,99.3,99.3,99.26,99.28,139100000.0
2008-08-07 21:20:00,99.28,99.28,99.205,99.215,337500000.0
2008-08-07 21:25:00,99.215,99.23,99.18,99.2,310200000.0
2008-08-07 21:30:00,99.2,99.23,99.19,99.21,237300000.0
2008-08-07 21:35:00,99.21,99.21,99.09,99.13,490300000.0
2008-08-07 21:40:00,99.12,99.15,99.115,99.14,138100000.0
2008-08-07 21:45:00,99.16,99.16,99.115,99.125,215900000.0
2008-08-07 21:50:00,99.125,99.14,99.09,99.11,273000000.0
2008-08-07 21:55:00,99.11,99.135,99.08,99.13,248300000.0
2008-08-07 22:00:00,99.13,99.17,99.11,99.13,316600000.0
2008-08-07 22:05:00,99.13,99.18,99.13,99.13,102100000.0
2008-08-07 22:10:00,99.13,99.14,99.1,99.11,184800000.0
2008-08-07 22:15:00,99.11,99.12,99.055,99.09,253100000.0
2008-08-07 22:20:00,99.1,99.11,99.05,99.105,283400000.0
2008-08-07 22:25:00,99.105,99.12,99.08,99.09,156500000.0
2008-08-07 22:30:00,99.09,99.125,99.08,99.1,217300000.0
2008-08-07 22:35:00,99.1,99.16,99.095,99.13,121000000.0
2008-08-07 22:40:00,99.125,99.22,99.12,99.205,160800000.0
2008-08-07 22:45:00,99.21,99.24,99.17,99.225,267200000.0
2008-08-07 22:50:00,99.23,99.24,99.175,99.2,132994500.0
2008-08-07 22:55:00,99.2,99.23,99.18,99.21,143794500.0
2008-08-07 23:00:00,99.2,99.215,99.15,99.19,136200000.0
2008-08-07 23:05:00,99.19,99.2,99.16,99.16,51400000.0
2008-08-07 23:10:00,99.16,99.215,99.16,99.19,71400000.0
2008-08-07 23:15:00,99.19,99.21,99.16,99.17,94500000.0
2008-08-07 23:20:00,99.17,99.2,99.16,99.16,182200000.0
2008-08-07 23:25:00,99.16,99.17,99.13,99.13,146500000.0
2008-08-07 23:30:00,99.135,99.14,99.07,99.075,383500000.0
2008-08-07 23:35:00,99.075,99.08,99.035,99.045,316800000.0
2008-08-07 23:40:00,99.045,99.05,98.98,98.98,596500000.0
2008-08-07 23:45:00,98.98,99.02,98.91,98.95,583200000.0
2008-08-07 23:50:00,98.96,98.97,98.93,98.95,474500000.0
2008-08-07 23:55:00,98.95,98.96,98.91,98.92,336400000.0
2008-08-08 00:00:00,98.92,99.01,98.91,98.98,617599998.0
2008-08-08 00:05:00,98.98,99.02,98.98,99.0,221700000.0
2008-08-08 00:10:00,99.0,99.03,98.985,99.03,188000000.0
2008-08-08 00:15:00,99.03,99.05,99.0,99.015,723499997.0
2008-08-08 00:20:00,99.01,99.03,98.97,98.97,503500002.0
2008-08-08 00:25:00,98.97,99.015,98.97,98.99,229900000.0
2008-08-08 00:30:00,98.99,99.06,98.99,99.06,214800000.0
2008-08-08 00:35:00,99.065,99.14,99.06,99.125,437600000.0
2008-08-08 00:40:00,99.12,99.16,99.115,99.145,356800000.0
2008-08-08 00:45:00,99.15,99.17,99.14,99.17,482600001.0
2008-08-08 00:50:00,99.17,99.235,99.17,99.23,391100000.0
2008-08-08 00:55:00,99.23,99.27,99.21,99.24,653900003.0
2008-08-08 01:00:00,99.24,99.25,99.19,99.21,645600001.0
2008-08-08 01:05:00,99.21,99.22,99.17,99.18,551100000.0
2008-08-08 01:10:00,99.19,99.2,99.16,99.2,369700000.0
2008-08-08 01:15:00,99.2,99.21,99.18,99.18,348300000.0
2008-08-08 01:20:00,99.18,99.23,99.17,99.205,347100000.0
2008-08-08 01:25:00,99.205,99.24,99.19,99.19,385500000.0
2008-08-08 01:30:00,99.185,99.21,99.165,99.18,289100000.0
2008-08-08 01:35:00,99.175,99.175,99.11,99.11,949900002.0
2008-08-08 01:40:00,99.11,99.13,99.07,99.09,454300001.0
2008-08-08 01:45:00,99.09,99.09,99.07,99.08,216100000.0
2008-08-08 01:50:00,99.08,99.08,98.995,98.995,406694500.0
2008-08-08 01:55:00,98.99,99.03,98.98,99.02,744200000.0
2008-08-08 02:00:00,99.03,99.085,98.985,99.0,716364500.0
2008-08-08 02:05:00,99.01,99.04,98.87,98.93,873964499.0
2008-08-08 02:10:00,98.93,99.025,98.87,98.98,2140933503.0
2008-08-08 02:15:00,98.98,98.99,98.755,98.77,2238788999.0
2008-08-08 02:20:00,98.77,98.82,98.7,98.8,3193200003.0
2008-08-08 02:25:00,98.78,98.8,98.455,98.455,1441062001.0
2008-08-08 02:30:00,98.45,98.64,98.44,98.61,3634194496.0
2008-08-08 02:35:00,98.61,98.7,98.58,98.67,2070399999.0
2008-08-08 02:40:00,98.67,98.72,98.65,98.695,812470001.0
2008-08-08 02:45:00,98.71,98.72,98.605,98.67,1579800000.0
2008-08-08 02:50:00,98.67,98.785,98.66,98.785,2440799998.0
2008-08-08 02:55:00,98.785,98.785,98.665,98.7,2744999999.0
2008-08-08 03:00:00,98.7,98.7,98.625,98.655,2526799992.0
2008-08-08 03:05:00,98.66,98.685,98.655,98.67,1980399993.0
2008-08-08 03:10:00,98.67,98.685,98.52,98.54,2478199996.0
2008-08-08 03:15:00,98.54,98.59,98.5,98.57,3894200002.0
2008-08-08 03:20:00,98.57,98.58,98.44,98.485,2900399997.0
2008-08-08 03:25:00,98.485,98.605,98.44,98.59,3021299997.0
2008-08-08 03:30:00,98.585,98.645,98.525,98.53,2664800003.0
2008-08-08 03:35:00,98.53,98.635,98.53,98.62,2967000000.0
2008-08-08 03:40:00,98.62,98.625,98.55,98.61,3243800002.0
2008-08-08 03:45:00,98.61,98.635,98.565,98.625,2681999997.0
2008-08-08 03:50:00,98.625,98.63,98.57,98.63,1682400005.0
2008-08-08 03:55:00,98.625,98.68,98.6,98.68,2420099998.0
2008-08-08 04:00:00,98.68,98.705,98.66,98.675,2762400001.0
2008-08-08 04:05:00,98.675,98.76,98.655,98.75,2820200009.0
2008-08-08 04:10:00,98.755,98.78,98.715,98.74,2565700010.0
2008-08-08 04:15:00,98.74,98.745,98.68,98.68,2452499995.0
2008-08-08 04:20:00,98.68,98.7,98.63,98.655,1997500001.0
2008-08-08 04:25:00,98.655,98.68,98.515,98.56,3113699997.0
2008-08-08 04:30:00,98.56,98.605,98.48,98.49,2641899999.0
2008-08-08 04:35:00,98.49,98.495,98.37,98.41,3148099995.0
2008-08-08 04:40:00,98.41,98.485,98.39,98.39,1280499999.0
2008-08-08 04:45:00,98.385,98.435,98.355,98.385,2151699998.0
2008-08-08 04:50:00,98.38,98.455,98.38,98.43,1239899998.0
2008-08-08 04:55:00,98.43,98.49,98.43,98.43,1374700013.0
2008-08-08 05:00:00,98.43,98.46,98.26,98.29,2332994498.0
2008-08-08 05:05:00,98.3,98.325,98.21,98.23,1797500000.0
2008-08-08 05:10:00,98.23,98.28,97.845,97.85,2397499992.0
2008-08-08 05:15:00,97.88,98.035,97.845,98.0,2925800009.0
2008-08-08 05:20:00,98.0,98.07,97.895,98.06,2353100006.0
2008-08-08 05:25:00,98.055,98.11,97.97,98.04,1660199998.0
2008-08-08 05:30:00,98.04,98.12,97.98,98.12,1654400008.0
2008-08-08 05:35:00,98.12,98.17,98.1,98.105,2144800008.0
2008-08-08 05:40:00,98.105,98.15,98.08,98.12,2274099993.0
2008-08-08 05:45:00,98.12,98.12,98.055,98.07,2211399997.0
2008-08-08 05:50:00,98.07,98.09,98.03,98.035,1735500000.0
2008-08-08 05:55:00,98.04,98.06,97.99,98.0,1509600000.0
2008-08-08 06:00:00,98.0,98.08,98.0,98.025,703700001.0
2008-08-08 06:05:00,98.025,98.065,98.025,98.05,1253699995.0
2008-08-08 06:10:00,98.05,98.065,98.0,98.005,1676600003.0
2008-08-08 06:15:00,98.005,98.025,97.96,98.01,1518800002.0
2008-08-08 06:20:00,98.005,98.125,98.0,98.12,2401699994.0
2008-08-08 06:25:00,98.12,98.26,98.09,98.235,1870099994.0
2008-08-08 06:30:00,98.235,98.3,98.205,98.255,2415899995.0
2008-08-08 06:35:00,98.255,98.37,98.215,98.24,2628100002.0
2008-08-08 06:40:00,98.245,98.245,98.085,98.09,2368200005.0
2008-08-08 06:45:00,98.09,98.105,98.05,98.06,1824099993.0
2008-08-08 06:50:00,98.06,98.1,98.02,98.04,1957499997.0
2008-08-08 06:55:00,98.04,98.14,98.03,98.13,1384699998.0
2008-08-08 07:00:00,98.14,98.24,98.12,98.23,1144400000.0
2008-08-08 07:05:00,98.23,98.27,98.21,98.27,251100000.0
2008-08-08 07:10:00,98.27,98.28,98.22,98.25,414299999.0
2008-08-08 07:15:00,98.25,98.35,98.25,98.32,1126499999.0
2008-08-08 07:20:00,98.32,98.34,98.29,98.31,2425099995.0
2008-08-08 07:25:00,98.31,98.33,98.26,98.26,1747899999.0
2008-08-08 07:30:00,98.26,98.3,98.245,98.26,1462399999.0
2008-08-08 07:35:00,98.26,98.32,98.26,98.3,1393899998.0
2008-08-08 07:40:00,98.3,98.365,98.3,98.36,2037100000.0
2008-08-08 07:45:00,98.36,98.36,98.245,98.245,1024200000.0
2008-08-08 07:50:00,98.245,98.29,98.19,98.2,1663900001.0
2008-08-08 07:55:00,98.2,98.2,98.09,98.13,1146600000.0
2008-08-08 08:00:00,98.13,98.16,98.1,98.12,1608200001.0
2008-08-08 08:05:00,98.12,98.175,98.11,98.14,1611399998.0
2008-08-08 08:10:00,98.14,98.19,98.12,98.18,1008600000.0
2008-08-08 08:15:00,98.18,98.2,98.02,98.03,1128994500.0
2008-08-08 08:20:00,98.04,98.06,97.98,98.01,901083500.0
2008-08-08 08:25:00,98.01,98.15,97.99,98.13,1350800001.0
2008-08-08 08:30:00,98.13,98.245,98.08,98.23,1945700000.0
2008-08-08 08:35:00,98.23,98.23,98.14,98.155,1199700000.0
2008-08-08 08:40:00,98.16,98.2,98.06,98.06,1907200000.0
2008-08-08 08:45:00,98.06,98.09,97.98,98.08,1374099999.0
2008-08-08 08:50:00,98.09,98.26,98.02,98.23,1983299999.0
2008-08-08 08:55:00,98.23,98.28,98.045,98.06,2003800000.0
2008-08-08 09:00:00,98.06,98.07,97.94,97.975,1347223000.0
2008-08-08 09:05:00,97.98,98.033,97.935,97.969,537972500.0
2008-08-08 09:10:00,98.004,98.135,97.964,98.127,295000000.0
2008-08-08 09:15:00,98.11,98.165,98.043,98.077,463500000.0
2008-08-08 09:20:00,98.047,98.125,97.925,98.004,155200000.0
2008-08-08 09:25:00,97.973,98.062,97.926,98.005,295500000.0
2008-08-08 09:30:00,97.983,98.155,97.953,98.107,372500000.0
2008-08-08 09:35:00,98.128,98.163,98.019,98.097,395300000.0
2008-08-08 09:40:00,98.102,98.133,98.024,98.062,330700000.0
2008-08-08 09:45:00,98.037,98.224,97.963,98.147,303800000.0
2008-08-08 09:50:00,98.177,98.212,98.091,98.184,276600000.0
2008-08-08 09:55:00,98.165,98.243,98.04,98.077,744500000.0
2008-08-08 10:00:00,98.115,98.201,98.029,98.174,546700000.0
2008-08-08 10:05:00,98.184,98.194,98.083,98.152,684000000.0
2008-08-08 10:10:00,98.167,98.232,98.082,98.118,693800000.0
2008-08-08 10:15:00,98.106,98.126,97.978,98.02,894900000.0
2008-08-08 10:20:00,98.0,98.083,97.954,98.026,631700000.0
2008-08-08 10:25:00,98.033,98.072,97.946,97.98,820100000.0
2008-08-08 10:30:00,97.98,98.046,97.902,97.948,666300000.0
2008-08-08 10:35:00,97.928,98.022,97.901,97.94,875600000.0
2008-08-08 10:40:00,97.933,98.075,97.907,98.014,641500000.0
2008-08-08 10:45:00,98.018,98.064,97.944,98.005,799600000.0
2008-08-08 10:50:00,97.976,98.068,97.922,98.013,750700000.0
2008-08-08 10:55:00,97.998,98.072,97.867,97.917,855400000.0
2008-08-08 11:00:00,97.902,97.958,97.818,97.9,728800000.0
2008-08-08 11:05:00,97.901,97.979,97.809,97.979,664800000.0
2008-08-08 11:10:00,97.938,98.025,97.876,97.917,415600000.0
2008-08-08 11:15:00,97.903,97.976,97.841,97.898,686500000.0
2008-08-08 11:20:00,97.892,97.964,97.825,97.878,614200000.0
2008-08-08 11:25:00,97.856,97.871,97.706,97.771,601000000.0
2008-08-08 11:30:00,97.757,97.819,97.63,97.677,677200000.0
2008-08-08 11:35:00,97.699,97.701,97.565,97.659,369800000.0
2008-08-08 11:40:00,97.622,97.823,97.571,97.765,735800000.0
2008-08-08 11:45:00,97.773,97.799,97.643,97.685,562100000.0
2008-08-08 11:50:00,97.677,97.714,97.537,97.593,590700000.0
2008-08-08 11:55:00,97.563,97.667,97.524,97.61,789600000.0
2008-08-08 12:00:00,97.655,97.774,97.594,97.738,576800000.0
2008-08-08 12:05:00,97.768,97.782,97.627,97.765,672900000.0
2008-08-08 12:10:00,97.759,97.786,97.662,97.714,447100000.0
2008-08-08 12:15:00,97.733,97.793,97.659,97.733,415400000.0
2008-08-08 12:20:00,97.732,97.814,97.673,97.801,523800000.0
2008-08-08 12:25:00,97.78,97.851,97.735,97.78,569900000.0
2008-08-08 12:30:00,97.779,97.821,97.699,97.765,455500000.0
2008-08-08 12:35:00,97.765,97.799,97.659,97.739,570900000.0
2008-08-08 12:40:00,97.727,97.794,97.662,97.753,583000000.0
2008-08-08 12:45:00,97.742,97.775,97.66,97.775,575700000.0
2008-08-08 12:50:00,97.732,97.831,97.666,97.801,464500000.0
2008-08-08 12:55:00,97.808,97.875,97.743,97.827,391800000.0
2008-08-08 13:00:00,97.82,97.871,97.699,97.863,511400000.0
2008-08-08 13:05:00,97.829,97.878,97.728,97.799,401600000.0
2008-08-08 13:10:00,97.797,97.84,97.722,97.821,316300000.0
2008-08-08 13:15:00,97.782,97.893,97.731,97.848,603800000.0
2008-08-08 13:20:00,97.85,97.926,97.806,97.869,423300000.0
2008-08-08 13:25:00,97.882,98.036,97.83,97.972,764700000.0
2008-08-08 13:30:00,97.993,98.042,97.893,97.9,834400000.0
2008-08-08 13:35:00,97.923,98.122,97.858,98.057,777200000.0
2008-08-08 13:40:00,98.026,98.161,98.002,98.054,820300000.0
2008-08-08 13:45:00,98.068,98.091,97.924,97.989,825700000.0
2008-08-08 13:50:00,97.94,98.037,97.892,98.011,782900000.0
2008-08-08 13:55:00,97.99,98.09,97.921,97.98,881500000.0
2008-08-08 14:00:00,97.98,98.0,97.925,97.99,1157900000.0
2008-08-08 14:05:00,97.99,98.05,97.92,98.02,1086690000.0
2008-08-08 14:10:00,98.02,98.1,98.02,98.065,1069200000.0
2008-08-08 14:15:00,98.065,98.17,98.045,98.17,1803100000.0
2008-08-08 14:20:00,98.175,98.23,98.15,98.2,1396500000.0
2008-08-08 14:25:00,98.2,98.245,98.145,98.165,1109600000.0
2008-08-08 14:30:00,98.17,98.21,98.09,98.12,700690000.0
2008-08-08 14:35:00,98.13,98.13,97.975,98.06,1053600000.0
2008-08-08 14:40:00,98.06,98.1,97.995,98.04,1029000001.0
2008-08-08 14:45:00,98.05,98.1,98.02,98.04,874800000.0
2008-08-08 14:50:00,98.04,98.11,98.01,98.04,659700000.0
2008-08-08 14:55:00,98.03,98.07,97.995,98.06,780700000.0
2008-08-08 15:00:00,98.06,98.08,98.01,98.06,547600000.0
2008-08-08 15:05:00,98.06,98.08,97.88,97.89,778800000.0
2008-08-08 15:10:00,97.89,97.9,97.75,97.82,681800000.0
2008-08-08 15:15:00,97.82,97.9,97.8,97.87,637400000.0
2008-08-08 15:20:00,97.87,97.97,97.86,97.91,423800000.0
2008-08-08 15:25:00,97.9,97.99,97.895,97.95,651300000.0
2008-08-08 15:30:00,97.95,97.98,97.9,97.96,778900000.0
2008-08-08 15:35:00,97.97,98.01,97.945,97.98,538300000.0
2008-08-08 15:40:00,97.98,97.98,97.82,97.85,692800000.0
2008-08-08 15:45:00,97.85,97.92,97.81,97.85,1064800001.0
2008-08-08 15:50:00,97.85,97.9,97.78,97.89,905900000.0
2008-08-08 15:55:00,97.89,97.9,97.72,97.725,908900000.0
2008-08-08 16:00:00,97.73,97.9,97.705,97.9,1356190000.0
2008-08-08 16:05:00,97.885,98.035,97.88,97.955,1249000000.0
2008-08-08 16:10:00,97.96,98.07,97.95,98.03,1277300000.0
2008-08-08 16:15:00,98.02,98.13,97.99,98.09,868200000.0
2008-08-08 16:20:00,98.1,98.29,98.1,98.19,1126100000.0
2008-08-08 16:25:00,98.19,98.28,98.17,98.27,1097000000.0
2008-08-08 16:30:00,98.27,98.36,98.25,98.3,718700000.0
2008-08-08 16:35:00,98.3,98.38,98.27,98.36,875800000.0
2008-08-08 16:40:00,98.36,98.4,98.31,98.34,697289000.0
2008-08-08 16:45:00,98.34,98.37,98.3,98.32,505700000.0
2008-08-08 16:50:00,98.31,98.33,98.25,98.25,899300000.0
2008-08-08 16:55:00,98.25,98.32,98.075,98.08,725083500.0
2008-08-08 17:00:00,98.06,98.15,98.06,98.15,551312000.0
2008-08-08 17:05:00,98.15,98.21,98.1,98.16,535078000.0
2008-08-08 17:10:00,98.15,98.19,98.13,98.16,428228500.0
2008-08-08 17:15:00,98.15,98.17,98.09,98.09,446600000.0
2008-08-08 17:20:00,98.09,98.09,98.015,98.04,441689000.0
2008-08-08 17:25:00,98.04,98.06,97.99,98.04,1081823000.0
2008-08-08 17:30:00,98.04,98.12,98.025,98.09,1398594500.0
2008-08-08 17:35:00,98.1,98.13,98.06,98.08,1388334000.0
2008-08-08 17:40:00,98.08,98.155,98.06,98.14,1622789000.0
2008-08-08 17:45:00,98.13,98.135,98.07,98.1,1269000000.0
2008-08-08 17:50:00,98.1,98.1,98.03,98.1,1558156000.0
2008-08-08 17:55:00,98.1,98.15,98.09,98.125,1210400000.0
2008-08-08 18:00:00,98.13,98.15,98.06,98.06,1131501500.0
2008-08-08 18:05:00,98.07,98.16,98.06,98.11,700378000.0
2008-08-08 18:10:00,98.1,98.12,98.07,98.12,569464500.0
2008-08-08 18:15:00,98.12,98.17,98.075,98.1,1052703499.0
2008-08-08 18:20:00,98.11,98.12,98.0,98.025,1164394501.0
2008-08-08 18:25:00,98.025,98.06,97.985,98.03,881200000.0
2008-08-08 18:30:00,98.03,98.05,98.005,98.005,545700000.0
2008-08-08 18:35:00,98.005,98.03,98.005,98.03,137100000.0
2008-08-08 18:40:00,98.03,98.03,97.945,97.96,345594500.0
2008-08-08 18:45:00,97.96,97.98,97.885,97.89,874194500.0
2008-08-08 18:50:00,97.9,97.92,97.84,97.92,1011300000.0
2008-08-08 18:55:00,97.925,98.06,97.925,98.06,721994500.0
2008-08-08 19:00:00,98.05,98.125,98.05,98.09,842600000.0
2008-08-08 19:05:00,98.075,98.09,97.97,98.0,676600000.0
2008-08-08 19:10:00,98.0,98.01,97.945,97.97,641900000.0
2008-08-08 19:15:00,97.98,97.98,97.92,97.93,605700000.0
2008-08-08 19:20:00,97.92,97.99,97.9,97.97,748500000.0
2008-08-08 19:25:00,97.96,98.01,97.935,97.965,672494500.0
2008-08-08 19:30:00,97.965,98.0,97.935,98.0,343800000.0
2008-08-08 19:35:00,98.0,98.05,97.975,98.03,681300000.0
2008-08-08 19:40:00,98.03,98.04,97.985,98.01,611994500.0
2008-08-08 19:45:00,98.005,98.04,97.945,98.04,692500000.0
2008-08-08 19:50:00,98.04,98.09,98.02,98.075,542000000.0
2008-08-08 19:55:00,98.08,98.09,98.045,98.07,514200000.0
2008-08-08 20:00:00,98.07,98.07,98.015,98.065,704200000.0
2008-08-08 20:05:00,98.065,98.115,98.065,98.085,415700000.0
2008-08-08 20:10:00,98.085,98.135,98.075,98.08,627400000.0
2008-08-08 20:15:00,98.08,98.15,98.065,98.14,563400000.0
2008-08-08 20:20:00,98.14,98.17,98.1,98.105,978900000.0
2008-08-08 20:25:00,98.105,98.135,98.1,98.115,814800000.0
2008-08-08 20:30:00,98.115,98.135,98.07,98.075,605400000.0
2008-08-08 20:35:00,98.07,98.09,98.03,98.075,687600000.0
2008-08-08 20:40:00,98.075,98.105,98.045,98.045,765900000.0
2008-08-08 20:45:00,98.055,98.08,97.98,98.0,1060600000.0
2008-08-08 20:50:00,98.005,98.04,97.975,97.99,1011900000.0
2008-08-08 20:55:00,97.99,98.015,97.895,97.895,1449800001.0
2008-08-08 21:00:00,97.895,97.97,97.885,97.93,843100000.0
2008-08-08 21:05:00,97.94,97.94,97.83,97.83,438900000.0
2008-08-08 21:10:00,97.835,97.87,97.78,97.79,586600000.0
2008-08-08 21:15:00,97.79,97.855,97.785,97.845,575300000.0
2008-08-08 21:20:00,97.84,97.88,97.815,97.86,688300000.0
2008-08-08 21:25:00,97.85,97.9,97.825,97.9,460500000.0
2008-08-08 21:30:00,97.9,98.0,97.9,97.96,265600000.0
2008-08-08 21:35:00,97.96,98.02,97.925,97.98,737700000.0
2008-08-08 21:40:00,97.985,98.0,97.935,97.95,396200000.0
2008-08-08 21:45:00,97.95,98.1,97.95,97.985,737200000.0
2008-08-08 21:50:00,97.995,98.035,97.985,98.005,357100000.0
2008-08-08 21:55:00,98.005,98.035,97.985,97.985,898600000.0
2008-08-08 22:00:00,97.985,97.99,97.915,97.975,598700000.0
2008-08-08 22:05:00,97.975,98.015,97.945,98.015,414100000.0
2008-08-08 22:10:00,98.02,98.085,97.97,97.97,656800000.0
2008-08-08 22:15:00,97.97,98.03,97.965,98.005,318800000.0
2008-08-08 22:20:00,98.005,98.02,97.98,98.02,361100000.0
2008-08-08 22:25:00,98.01,98.065,98.005,98.05,433500000.0
2008-08-08 22:30:00,98.05,98.09,98.04,98.07,359700000.0
2008-08-08 22:35:00,98.07,98.07,97.945,97.945,728900000.0
2008-08-08 22:40:00,97.945,97.98,97.945,97.955,505600000.0
2008-08-08 22:45:00,97.955,98.005,97.955,98.005,351600000.0
2008-08-08 22:50:00,97.995,98.01,97.98,98.0,350600000.0
2008-08-08 22:55:00,98.01,98.02,97.855,97.855,216800000.0
2008-08-10 23:00:00,97.663,97.775,97.354,97.359,230700000.0
2008-08-10 23:05:00,97.441,97.767,97.401,97.513,172700000.0
2008-08-10 23:10:00,97.49,97.844,97.49,97.66,179700000.0
2008-08-10 23:15:00,97.665,97.88,97.665,97.88,85500000.0
2008-08-10 23:20:00,97.88,97.95,97.765,97.895,279600000.0
2008-08-10 23:25:00,97.88,97.88,97.79,97.84,145500000.0
2008-08-10 23:30:00,97.84,97.87,97.825,97.83,110800000.0
2008-08-10 23:35:00,97.83,97.841,97.803,97.835,52300000.0
2008-08-10 23:40:00,97.84,97.855,97.82,97.84,64400000.0
2008-08-10 23:45:00,97.85,97.875,97.73,97.74,141100000.0
2008-08-10 23:50:00,97.74,97.79,97.685,97.765,149600000.0
2008-08-10 23:55:00,97.765,97.805,97.75,97.8,148800000.0
2008-08-11 00:00:00,97.8,97.865,97.79,97.865,142200000.0
2008-08-11 00:05:00,97.865,97.88,97.76,97.8,124400000.0
2008-08-11 00:10:00,97.81,97.845,97.8,97.845,126300000.0
2008-08-11 00:15:00,97.845,97.845,97.79,97.825,144500000.0
2008-08-11 00:20:00,97.825,97.845,97.825,97.84,123800000.0
2008-08-11 00:25:00,97.835,97.84,97.72,97.72,178800000.0
2008-08-11 00:30:00,97.72,97.8,97.72,97.795,288600000.0
2008-08-11 00:35:00,97.79,97.79,97.68,97.68,404000000.0
2008-08-11 00:40:00,97.67,97.69,97.65,97.67,406900000.0
2008-08-11 00:45:00,97.655,97.695,97.62,97.655,446400000.0
2008-08-11 00:50:00,97.655,97.68,97.635,97.66,978799998.0
2008-08-11 00:55:00,97.66,97.665,97.48,97.54,2001499992.0
2008-08-11 01:00:00,97.54,97.55,97.49,97.55,1246999992.0
2008-08-11 01:05:00,97.55,97.59,97.51,97.51,1596399994.0
2008-08-11 01:10:00,97.51,97.525,97.455,97.48,1453799988.0
2008-08-11 01:15:00,97.48,97.5,97.42,97.5,1632299994.0
2008-08-11 01:20:00,97.5,97.54,97.49,97.51,525699999.0
2008-08-11 01:25:00,97.52,97.52,97.42,97.43,756399990.0
2008-08-11 01:30:00,97.44,97.465,97.36,97.37,810999992.0
2008-08-11 01:35:00,97.37,97.43,97.345,97.37,1670600008.0
2008-08-11 01:40:00,97.37,97.41,97.28,97.29,1475100007.0
2008-08-11 01:45:00,97.29,97.32,97.18,97.18,3034100005.0
2008-08-11 01:50:00,97.18,97.185,96.96,97.005,3715000010.0
2008-08-11 01:55:00,97.01,97.11,96.99,97.03,3650200006.0
2008-08-11 02:00:00,97.02,97.235,97.02,97.12,3454500001.0
2008-08-11 02:05:00,97.12,97.23,97.055,97.22,3047100025.0
2008-08-11 02:10:00,97.23,97.265,97.135,97.23,1550600004.0
2008-08-11 02:15:00,97.23,97.25,97.19,97.25,1685300004.0
2008-08-11 02:20:00,97.25,97.345,97.24,97.335,2302500005.0
2008-08-11 02:25:00,97.335,97.38,97.31,97.315,1661399999.0
2008-08-11 02:30:00,97.31,97.315,97.215,97.24,2386200009.0
2008-08-11 02:35:00,97.235,97.28,97.18,97.265,1920800006.0
2008-08-11 02:40:00,97.265,97.295,97.21,97.275,1784100004.0
2008-08-11 02:45:00,97.275,97.32,97.24,97.31,1313100002.0
2008-08-11 02:50:00,97.31,97.51,97.305,97.495,2388099999.0
2008-08-11 02:55:00,97.5,97.65,97.48,97.63,1677200003.0
2008-08-11 03:00:00,97.61,97.65,97.585,97.61,1168599996.0
2008-08-11 03:05:00,97.61,97.71,97.61,97.7,1436899999.0
2008-08-11 03:10:00,97.7,97.72,97.66,97.71,1173400005.0
2008-08-11 03:15:00,97.71,97.77,97.65,97.69,810100001.0
2008-08-11 03:20:00,97.69,97.715,97.63,97.64,1322300006.0
2008-08-11 03:25:00,97.64,97.64,97.41,97.46,2317200004.0
2008-08-11 03:30:00,97.465,97.605,97.215,97.6,2799399997.0
2008-08-11 03:35:00,97.605,97.755,97.46,97.55,1269200003.0
2008-08-11 03:40:00,97.55,97.56,97.41,97.44,433500001.0
2008-08-11 03:45:00,97.45,97.5,97.41,97.42,522300000.0
2008-08-11 03:50:00,97.42,97.54,97.4,97.52,511299999.0
2008-08-11 03:55:00,97.525,97.66,97.525,97.63,576800004.0
2008-08-11 04:00:00,97.625,97.68,97.61,97.63,487100001.0
2008-08-11 04:05:00,97.63,97.65,97.53,97.555,959300002.0
2008-08-11 04:10:00,97.56,97.6,97.56,97.58,159400000.0
2008-08-11 04:15:00,97.58,97.595,97.435,97.44,880500000.0
2008-08-11 04:20:00,97.435,97.52,97.435,97.45,466900001.0
2008-08-11 04:25:00,97.45,97.475,97.4,97.43,357500002.0
2008-08-11 04:30:00,97.44,97.465,97.41,97.465,340900000.0
2008-08-11 04:35:00,97.47,97.48,97.45,97.47,265200000.0
2008-08-11 04:40:00,97.46,97.47,97.43,97.45,546500000.0
2008-08-11 04:45:00,97.45,97.46,97.385,97.43,360700000.0
2008-08-11 04:50:00,97.445,97.46,97.365,97.37,349300000.0
2008-08-11 04:55:00,97.37,97.46,97.36,97.46,362000000.0
2008-08-11 05:00:00,97.45,97.47,97.4,97.43,494900000.0
2008-08-11 05:05:00,97.425,97.46,97.41,97.44,365300001.0
2008-08-11 05:10:00,97.43,97.43,97.35,97.36,488900000.0
2008-08-11 05:15:00,97.36,97.42,97.35,97.42,235000000.0
2008-08-11 05:20:00,97.41,97.44,97.41,97.44,329400000.0
2008-08-11 05:25:00,97.44,97.5,97.425,97.47,527800001.0
2008-08-11 05:30:00,97.48,97.485,97.445,97.46,186300000.0
2008-08-11 05:35:00,97.47,97.51,97.44,97.51,429400000.0
2008-08-11 05:40:00,97.505,97.55,97.485,97.49,241800000.0
2008-08-11 05:45:00,97.475,97.49,97.475,97.485,51100000.0
2008-08-11 05:50:00,97.485,97.63,97.48,97.62,589400000.0
2008-08-11 05:55:00,97.62,97.62,97.545,97.56,562300000.0
2008-08-11 06:00:00,97.56,97.56,97.53,97.53,518400002.0
2008-08-11 06:05:00,97.535,97.535,97.45,97.46,255400000.0
2008-08-11 06:10:00,97.46,97.46,97.42,97.425,242600000.0
2008-08-11 06:15:00,97.44,97.44,97.365,97.39,454800000.0
2008-08-11 06:20:00,97.39,97.425,97.36,97.41,327100000.0
2008-08-11 06:25:00,97.41,97.44,97.4,97.425,239500000.0
2008-08-11 06:30:00,97.425,97.475,97.4,97.45,725500000.0
2008-08-11 06:35:00,97.45,97.545,97.445,97.53,510000000.0
2008-08-11 06:40:00,97.53,97.61,97.53,97.6,681100000.0
2008-08-11 06:45:00,97.6,97.72,97.595,97.68,735900000.0
2008-08-11 06:50:00,97.69,97.71,97.61,97.61,801499999.0
2008-08-11 06:55:00,97.615,97.62,97.51,97.57,519200000.0
2008-08-11 07:00:00,97.57,97.585,97.53,97.585,458600000.0
2008-08-11 07:05:00,97.585,97.585,97.54,97.55,329900000.0
2008-08-11 07:10:00,97.55,97.575,97.55,97.56,229500000.0
2008-08-11 07:15:00,97.56,97.64,97.56,97.63,131300000.0
2008-08-11 07:20:00,97.63,97.69,97.62,97.69,356200000.0
2008-08-11 07:25:00,97.685,97.7,97.67,97.675,449600000.0
2008-08-11 07:30:00,97.675,97.685,97.64,97.67,266800000.0
2008-08-11 07:35:00,97.66,97.67,97.6,97.61,667300000.0
2008-08-11 07:40:00,97.61,97.61,97.57,97.58,277000000.0
2008-08-11 07:45:00,97.58,97.605,97.43,97.46,835600000.0
2008-08-11 07:50:00,97.46,97.53,97.445,97.49,873100000.0
2008-08-11 07:55:00,97.49,97.51,97.39,97.47,1187900002.0
2008-08-11 08:00:00,97.47,97.52,97.45,97.49,622200000.0
2008-08-11 08:05:00,97.49,97.56,97.47,97.53,804100000.0
2008-08-11 08:10:00,97.52,97.58,97.495,97.53,668399999.0
2008-08-11 08:15:00,97.54,97.57,97.52,97.55,682700000.0
2008-08-11 08:20:00,97.55,97.6,97.55,97.56,580900000.0
2008-08-11 08:25:00,97.56,97.585,97.47,97.49,1295299999.0
2008-08-11 08:30:00,97.49,97.53,97.42,97.495,776900000.0
2008-08-11 08:35:00,97.5,97.54,97.48,97.52,679400000.0
2008-08-11 08:40:00,97.515,97.56,97.45,97.49,881099998.0
2008-08-11 08:45:00,97.48,97.52,97.47,97.48,645600000.0
2008-08-11 08:50:00,97.48,97.53,97.4,97.435,701000000.0
2008-08-11 08:55:00,97.43,97.5,97.4,97.475,577800000.0
2008-08-11 09:00:00,97.47,97.512,97.408,97.441,658200000.0
2008-08-11 09:05:00,97.432,97.505,97.373,97.424,471800000.0
2008-08-11 09:10:00,97.451,97.515,97.366,97.407,552100000.0
2008-08-11 09:15:00,97.416,97.531,97.363,97.493,683400000.0
2008-08-11 09:20:00,97.497,97.58,97.424,97.472,578400000.0
2008-08-11 09:25:00,97.44,97.559,97.424,97.519,339400000.0
2008-08-11 09:30:00,97.496,97.605,97.461,97.562,450200000.0
2008-08-11 09:35:00,97.545,97.68,97.5,97.67,243700000.0
2008-08-11 09:40:00,97.67,97.74,97.66,97.69,229500000.0
2008-08-11 09:45:00,97.695,97.85,97.67,97.81,269100000.0
2008-08-11 09:50:00,97.81,98.0,97.795,98.0,738300000.0
2008-08-11 09:55:00,98.01,98.08,97.95,98.01,623089000.0
2008-08-11 10:00:00,98.01,98.24,97.99,98.2,943900001.0
2008-08-11 10:05:00,98.21,98.23,98.125,98.14,556098500.0
2008-08-11 10:10:00,98.135,98.22,98.11,98.185,1609594500.0
2008-08-11 10:15:00,98.19,98.24,98.14,98.16,1674600000.0
2008-08-11 10:20:00,98.16,98.2,98.11,98.145,1328872500.0
2008-08-11 10:25:00,98.15,98.21,98.11,98.13,915766999.0
2008-08-11 10:30:00,98.13,98.2,98.12,98.15,739420500.0
2008-08-11 10:35:00,98.14,98.14,97.995,98.01,319094500.0
2008-08-11 10:40:00,98.0,98.01,97.95,97.96,585883500.0
2008-08-11 10:45:00,97.96,98.0,97.91,97.99,495377999.0
2008-08-11 10:50:00,98.0,98.11,97.97,98.1,668300000.0
2008-08-11 10:55:00,98.095,98.12,98.08,98.08,775600000.0
2008-08-11 11:00:00,98.08,98.11,97.99,98.03,1061500000.0
2008-08-11 11:05:00,98.03,98.08,97.965,97.99,917300000.0
2008-08-11 11:10:00,97.99,98.02,97.97,97.995,508100000.0
2008-08-11 11:15:00,97.995,98.03,97.985,98.0,726600000.0
2008-08-11 11:20:00,98.0,98.03,97.93,97.94,814400000.0
2008-08-11 11:25:00,97.95,97.99,97.92,97.95,848700000.0
2008-08-11 11:30:00,97.95,97.99,97.925,97.95,559800000.0
2008-08-11 11:35:00,97.95,97.96,97.83,97.83,532400000.0
2008-08-11 11:40:00,97.83,97.9,97.83,97.9,507100000.0
2008-08-11 11:45:00,97.9,97.95,97.865,97.91,484189000.0
2008-08-11 11:50:00,97.91,97.99,97.905,97.93,227400000.0
2008-08-11 11:55:00,97.94,98.03,97.935,97.98,451300000.0
2008-08-11 12:00:00,98.0,98.0,97.935,97.97,388400000.0
2008-08-11 12:05:00,97.97,97.98,97.95,97.96,160910000.0
2008-08-11 12:10:00,97.97,97.99,97.94,97.96,343300000.0
2008-08-11 12:15:00,97.955,97.98,97.92,97.94,242300000.0
2008-08-11 12:20:00,97.94,97.99,97.905,97.91,332194500.0
2008-08-11 12:25:00,97.905,97.93,97.815,97.855,370183500.0
2008-08-11 12:30:00,97.86,97.87,97.795,97.84,259000000.0
2008-08-11 12:35:00,97.84,97.88,97.795,97.82,386594500.0
2008-08-11 12:40:00,97.82,97.86,97.79,97.83,280794500.0
2008-08-11 12:45:00,97.83,97.85,97.71,97.71,440172500.0
2008-08-11 12:50:00,97.71,97.79,97.71,97.75,309800000.0
2008-08-11 12:55:00,97.75,97.75,97.71,97.71,175600000.0
2008-08-11 13:00:00,97.71,97.81,97.71,97.77,233500000.0
2008-08-11 13:05:00,97.77,97.78,97.71,97.74,382156001.0
2008-08-11 13:10:00,97.74,97.74,97.68,97.73,463900000.0
2008-08-11 13:15:00,97.73,97.76,97.69,97.71,212956000.0
2008-08-11 13:20:00,97.71,97.73,97.7,97.71,100953500.0
2008-08-11 13:25:00,97.72,97.75,97.68,97.75,145578000.0
2008-08-11 13:30:00,97.75,97.76,97.695,97.75,384694500.0
2008-08-11 13:35:00,97.75,97.82,97.75,97.79,171650500.0
2008-08-11 13:40:00,97.79,97.8,97.72,97.74,279267000.0
2008-08-11 13:45:00,97.74,97.75,97.69,97.7,256394500.0
2008-08-11 13:50:00,97.71,97.71,97.665,97.69,143094500.0
2008-08-11 13:55:00,97.69,97.71,97.64,97.66,235394500.0
2008-08-11 14:00:00,97.66,97.73,97.66,97.71,280234500.0
2008-08-11 14:05:00,97.71,97.73,97.68,97.73,320200000.0
2008-08-11 14:10:00,97.73,97.77,97.685,97.73,329494500.0
2008-08-11 14:15:00,97.73,97.79,97.72,97.79,383900000.0
2008-08-11 14:20:00,97.8,97.8,97.73,97.75,303100000.0
2008-08-11 14:25:00,97.75,97.77,97.71,97.71,342400000.0
2008-08-11 14:30:00,97.71,97.75,97.7,97.71,171500000.0
2008-08-11 14:35:00,97.71,97.725,97.64,97.67,265500000.0
2008-08-11 14:40:00,97.67,97.69,97.58,97.62,603100000.0
2008-08-11 14:45:00,97.62,97.64,97.565,97.6,454100000.0
2008-08-11 14:50:00,97.6,97.6,97.475,97.49,489278000.0
2008-08-11 14:55:00,97.48,97.58,97.435,97.5,819357000.0
2008-08-11 15:00:00,97.52,97.6,97.49,97.6,699672500.0
2008-08-11 15:05:00,97.6,97.63,97.55,97.58,440300000.0
2008-08-11 15:10:00,97.58,97.59,97.53,97.56,407800000.0
2008-08-11 15:15:00,97.57,97.58,97.53,97.57,236500000.0
2008-08-11 15:20:00,97.57,97.68,97.545,97.68,296800000.0
2008-08-11 15:25:00,97.68,97.73,97.645,97.69,301700000.0
2008-08-11 15:30:00,97.69,97.7,97.65,97.68,369300000.0
2008-08-11 15:35:00,97.68,97.71,97.65,97.65,364600000.0
2008-08-11 15:40:00,97.65,97.68,97.615,97.65,442000000.0
2008-08-11 15:45:00,97.65,97.66,97.57,97.57,258094500.0
2008-08-11 15:50:00,97.58,97.67,97.565,97.63,362278000.0
2008-08-11 15:55:00,97.63,97.67,97.62,97.63,587164500.0
2008-08-11 16:00:00,97.63,97.67,97.62,97.63,435500000.0
2008-08-11 16:05:00,97.625,97.69,97.62,97.67,308500000.0
2008-08-11 16:10:00,97.66,97.69,97.66,97.69,224500000.0
2008-08-11 16:15:00,97.69,97.71,97.66,97.7,188200000.0
2008-08-11 16:20:00,97.71,97.74,97.665,97.73,231300000.0
2008-08-11 16:25:00,97.74,97.77,97.7,97.75,408989000.0
2008-08-11 16:30:00,97.75,97.8,97.7,97.72,508700000.0
2008-08-11 16:35:00,97.72,97.78,97.705,97.74,543842500.0
2008-08-11 16:40:00,97.74,97.79,97.73,97.76,392694500.0
2008-08-11 16:45:00,97.75,97.77,97.73,97.76,358200000.0
2008-08-11 16:50:00,97.75,97.79,97.735,97.74,289800000.0
2008-08-11 16:55:00,97.74,97.79,97.73,97.785,512600000.0
2008-08-11 17:00:00,97.79,97.83,97.77,97.82,312100000.0
2008-08-11 17:05:00,97.81,97.84,97.8,97.82,450600000.0
2008-08-11 17:10:00,97.82,97.82,97.77,97.78,302100000.0
2008-08-11 17:15:00,97.78,97.82,97.78,97.79,323300000.0
2008-08-11 17:20:00,97.79,97.89,97.79,97.88,319000000.0
2008-08-11 17:25:00,97.875,97.9,97.82,97.83,475300000.0
2008-08-11 17:30:00,97.83,97.86,97.805,97.84,443594500.0
2008-08-11 17:35:00,97.84,97.91,97.82,97.88,340723500.0
2008-08-11 17:40:00,97.87,97.89,97.83,97.87,501500000.0
2008-08-11 17:45:00,97.87,97.88,97.75,97.77,826500000.0
2008-08-11 17:50:00,97.77,97.79,97.64,97.67,850800000.0
2008-08-11 17:55:00,97.67,97.68,97.605,97.62,714089000.0
2008-08-11 18:00:00,97.61,97.67,97.57,97.67,878689000.0
2008-08-11 18:05:00,97.67,97.7,97.55,97.55,1034183500.0
2008-08-11 18:10:00,97.545,97.61,97.51,97.585,468572500.0
2008-08-11 18:15:00,97.585,97.62,97.53,97.57,422694500.0
2008-08-11 18:20:00,97.56,97.57,97.5,97.54,627467500.0
2008-08-11 18:25:00,97.535,97.58,97.51,97.57,786494500.0
2008-08-11 18:30:00,97.57,97.6,97.5,97.53,1017494500.0
2008-08-11 18:35:00,97.54,97.575,97.47,97.51,871499999.0
2008-08-11 18:40:00,97.51,97.52,97.445,97.485,693000000.0
2008-08-11 18:45:00,97.48,97.56,97.455,97.56,381989000.0
2008-08-11 18:50:00,97.56,97.62,97.53,97.56,314900000.0
2008-08-11 18:55:00,97.56,97.59,97.555,97.56,330200000.0
2008-08-11 19:00:00,97.56,97.62,97.55,97.55,390189000.0
2008-08-11 19:05:00,97.55,97.61,97.54,97.6,384300000.0
2008-08-11 19:10:00,97.59,97.62,97.57,97.58,344700000.0
2008-08-11 19:15:00,97.58,97.6,97.55,97.56,283000000.0
2008-08-11 19:20:00,97.56,97.57,97.505,97.52,729094499.0
2008-08-11 19:25:00,97.52,97.57,97.48,97.5,648100000.0
2008-08-11 19:30:00,97.5,97.55,97.465,97.5,561099999.0
2008-08-11 19:35:00,97.495,97.495,97.0,97.44,1483745003.0
2008-08-11 19:40:00,97.44,97.45,97.38,97.41,288800000.0
2008-08-11 19:45:00,97.41,97.46,97.38,97.43,596699999.0
2008-08-11 19:50:00,97.425,97.435,97.34,97.355,1104299999.0
2008-08-11 19:55:00,97.35,97.38,97.31,97.32,1020000001.0
2008-08-11 20:00:00,97.32,97.355,97.3,97.34,637200000.0
2008-08-11 20:05:00,97.335,97.34,97.23,97.25,991700000.0
2008-08-11 20:10:00,97.245,97.27,97.22,97.26,564594500.0
2008-08-11 20:15:00,97.255,97.3,97.245,97.3,211789000.0
2008-08-11 20:20:00,97.29,97.32,97.28,97.3,266900000.0
2008-08-11 20:25:00,97.3,97.36,97.29,97.32,491394500.0
2008-08-11 20:30:00,97.32,97.36,97.21,97.26,701689000.0
2008-08-11 20:35:00,97.26,97.26,97.12,97.24,850678001.0
2008-08-11 20:40:00,97.235,97.29,97.23,97.25,760500000.0
2008-08-11 20:45:00,97.24,97.26,97.17,97.18,351500000.0
2008-08-11 20:50:00,97.17,97.19,97.14,97.14,490699999.0
2008-08-11 20:55:00,97.15,97.21,97.12,97.12,491500000.0
2008-08-11 21:00:00,97.12,97.18,97.11,97.15,281500000.0
2008-08-11 21:05:00,97.15,97.19,97.13,97.17,207200000.0
2008-08-11 21:10:00,97.16,97.19,97.155,97.18,127200000.0
2008-08-11 21:15:00,97.19,97.19,97.115,97.13,267000001.0
2008-08-11 21:20:00,97.125,97.18,97.12,97.145,416500000.0
2008-08-11 21:25:00,97.15,97.19,97.13,97.17,434600000.0
2008-08-11 21:30:00,97.18,97.18,97.11,97.11,436900000.0
2008-08-11 21:35:00,97.11,97.14,97.08,97.14,517499999.0
2008-08-11 21:40:00,97.14,97.145,97.05,97.05,809600000.0
2008-08-11 21:45:00,97.05,97.12,97.05,97.1,657700000.0
2008-08-11 21:50:00,97.1,97.15,97.1,97.15,605500000.0
2008-08-11 21:55:00,97.15,97.235,97.15,97.19,515600000.0
2008-08-11 22:00:00,97.195,97.22,97.17,97.17,344200000.0
2008-08-11 22:05:00,97.17,97.19,97.155,97.18,288000000.0
2008-08-11 22:10:00,97.18,97.2,97.14,97.14,134000000.0
2008-08-11 22:15:00,97.14,97.17,97.13,97.17,60100000.0
2008-08-11 22:20:00,97.17,97.2,97.16,97.18,87000000.0
2008-08-11 22:25:00,97.18,97.21,97.13,97.21,193000000.0
2008-08-11 22:30:00,97.2,97.255,97.16,97.255,214000000.0
2008-08-11 22:35:00,97.255,97.255,97.215,97.22,212900000.0
2008-08-11 22:40:00,97.215,97.245,97.21,97.23,217500000.0
2008-08-11 22:45:00,97.23,97.241,97.174,97.237,198700000.0
2008-08-11 22:50:00,97.23,97.26,97.22,97.23,173500000.0
2008-08-11 22:55:00,97.24,97.28,97.21,97.28,147600000.0
2008-08-11 23:00:00,97.28,97.305,97.24,97.275,191700000.0
2008-08-11 23:05:00,97.27,97.305,97.25,97.26,58600000.0
2008-08-11 23:10:00,97.27,97.29,97.25,97.27,144300000.0
2008-08-11 23:15:00,97.27,97.275,97.24,97.24,277499999.0
2008-08-11 23:20:00,97.24,97.26,97.195,97.2,1004799996.0
2008-08-11 23:25:00,97.2,97.215,97.185,97.2,644800000.0
2008-08-11 23:30:00,97.2,97.225,97.15,97.225,1315300001.0
2008-08-11 23:35:00,97.225,97.235,97.18,97.18,946799999.0
2008-08-11 23:40:00,97.185,97.22,97.16,97.175,690099999.0
2008-08-11 23:45:00,97.18,97.2,97.155,97.2,572000000.0
2008-08-11 23:50:00,97.19,97.19,97.125,97.145,492900000.0
2008-08-11 23:55:00,97.145,97.19,96.99,97.09,742400001.0
2008-08-12 00:00:00,97.08,97.09,97.015,97.06,438500000.0
2008-08-12 00:05:00,97.04,97.09,97.04,97.08,724000001.0
2008-08-12 00:10:00,97.08,97.12,97.07,97.105,462600000.0
2008-08-12 00:15:00,97.105,97.13,97.095,97.105,904400000.0
2008-08-12 00:20:00,97.105,97.11,97.095,97.1,465000000.0
2008-08-12 00:25:00,97.1,97.11,97.065,97.07,519500001.0
2008-08-12 00:30:00,97.07,97.12,97.07,97.11,770100000.0
2008-08-12 00:35:00,97.11,97.225,97.11,97.2,1404500000.0
2008-08-12 00:40:00,97.2,97.2,97.15,97.17,471800000.0
2008-08-12 00:45:00,97.17,97.17,97.1,97.12,214199999.0
2008-08-12 00:50:00,97.13,97.13,97.015,97.06,197200000.0
2008-08-12 00:55:00,97.05,97.1,96.985,97.09,514900000.0
2008-08-12 01:00:00,97.08,97.08,97.065,97.08,266200000.0
2008-08-12 01:05:00,97.08,97.19,97.08,97.165,804200002.0
2008-08-12 01:10:00,97.18,97.18,97.115,97.14,447300000.0
2008-08-12 01:15:00,97.14,97.23,97.14,97.19,1030100002.0
2008-08-12 01:20:00,97.2,97.21,97.145,97.16,805700001.0
2008-08-12 01:25:00,97.17,97.22,97.155,97.22,517700000.0
2008-08-12 01:30:00,97.235,97.315,97.23,97.305,889200000.0
2008-08-12 01:35:00,97.31,97.33,97.25,97.28,1087900000.0
2008-08-12 01:40:00,97.28,97.28,97.21,97.235,1160799999.0
2008-08-12 01:45:00,97.23,97.3,97.215,97.3,941300000.0
2008-08-12 01:50:00,97.3,97.35,97.275,97.31,265100000.0
2008-08-12 01:55:00,97.315,97.34,97.255,97.31,253200000.0
2008-08-12 02:00:00,97.32,97.39,97.285,97.35,1742199999.0
2008-08-12 02:05:00,97.34,97.39,97.31,97.31,731200000.0
2008-08-12 02:10:00,97.32,97.33,97.205,97.28,415200000.0
2008-08-12 02:15:00,97.28,97.31,97.26,97.29,204700000.0
2008-08-12 02:20:00,97.29,97.31,97.27,97.3,265300000.0
2008-08-12 02:25:00,97.3,97.31,97.23,97.23,215400000.0
2008-08-12 02:30:00,97.23,97.32,97.23,97.32,552600004.0
2008-08-12 02:35:00,97.32,97.33,97.28,97.33,690200002.0
2008-08-12 02:40:00,97.33,97.34,97.295,97.3,468300000.0
2008-08-12 02:45:00,97.3,97.32,97.29,97.3,294999999.0
2008-08-12 02:50:00,97.3,97.3,97.245,97.26,1285000001.0
2008-08-12 02:55:00,97.255,97.3,97.255,97.27,780500000.0
2008-08-12 03:00:00,97.27,97.29,97.145,97.145,2559100007.0
2008-08-12 03:05:00,97.135,97.22,97.02,97.04,1755600000.0
2008-08-12 03:10:00,97.04,97.07,96.875,97.01,853200000.0
2008-08-12 03:15:00,97.01,97.03,96.91,96.93,545800000.0
2008-08-12 03:20:00,96.905,96.94,96.47,96.7,2303300000.0
2008-08-12 03:25:00,96.71,96.75,96.65,96.67,1204799999.0
2008-08-12 03:30:00,96.67,96.68,96.54,96.6,1093400004.0
2008-08-12 03:35:00,96.6,96.65,96.59,96.63,534100000.0
2008-08-12 03:40:00,96.64,96.75,96.63,96.65,299200000.0
2008-08-12 03:45:00,96.65,96.7,96.64,96.7,492500000.0
2008-08-12 03:50:00,96.69,96.7,96.63,96.64,369000000.0
2008-08-12 03:55:00,96.64,96.68,96.615,96.64,242500000.0
2008-08-12 04:00:00,96.64,96.73,96.59,96.62,822700000.0
2008-08-12 04:05:00,96.625,96.66,96.6,96.64,279700000.0
2008-08-12 04:10:00,96.63,96.68,96.625,96.66,217400000.0
2008-08-12 04:15:00,96.66,96.68,96.61,96.63,165400000.0
2008-08-12 04:20:00,96.62,96.64,96.53,96.57,349099999.0
2008-08-12 04:25:00,96.58,96.61,96.535,96.61,209300000.0
2008-08-12 04:30:00,96.61,96.62,96.555,96.61,162600000.0
2008-08-12 04:35:00,96.6,96.62,96.56,96.57,145100000.0
2008-08-12 04:40:00,96.57,96.59,96.56,96.58,98400000.0
2008-08-12 04:45:00,96.58,96.68,96.58,96.635,292200000.0
2008-08-12 04:50:00,96.64,96.69,96.61,96.66,128800000.0
2008-08-12 04:55:00,96.665,96.69,96.65,96.69,162400000.0
2008-08-12 05:00:00,96.69,96.72,96.62,96.65,328400000.0
2008-08-12 05:05:00,96.64,96.68,96.64,96.65,110300000.0
2008-08-12 05:10:00,96.65,96.72,96.65,96.72,104500000.0
2008-08-12 05:15:00,96.71,96.72,96.69,96.72,95300000.0
2008-08-12 05:20:00,96.7,96.72,96.69,96.71,191700000.0
2008-08-12 05:25:00,96.72,96.76,96.71,96.75,118100000.0
2008-08-12 05:30:00,96.75,96.75,96.685,96.7,152400000.0
2008-08-12 05:35:00,96.7,96.71,96.65,96.66,163600000.0
2008-08-12 05:40:00,96.66,96.67,96.62,96.63,190400000.0
2008-08-12 05:45:00,96.63,96.64,96.585,96.59,181600000.0
2008-08-12 05:50:00,96.6,96.67,96.6,96.66,223800001.0
2008-08-12 05:55:00,96.65,96.65,96.605,96.61,399500000.0
2008-08-12 06:00:00,96.61,96.64,96.605,96.62,67600000.0
2008-08-12 06:05:00,96.62,96.63,96.61,96.63,63100000.0
2008-08-12 06:10:00,96.62,96.67,96.62,96.66,40000000.0
2008-08-12 06:15:00,96.66,96.68,96.64,96.65,162400000.0
2008-08-12 06:20:00,96.65,96.67,96.64,96.65,127200000.0
2008-08-12 06:25:00,96.66,96.7,96.65,96.68,260400000.0
2008-08-12 06:30:00,96.68,96.7,96.6,96.6,512100000.0
2008-08-12 06:35:00,96.6,96.62,96.57,96.59,246400000.0
2008-08-12 06:40:00,96.59,96.63,96.565,96.615,205800000.0
2008-08-12 06:45:00,96.615,96.62,96.565,96.59,340300000.0
2008-08-12 06:50:00,96.59,96.59,96.55,96.57,272700000.0
2008-08-12 06:55:00,96.57,96.6,96.55,96.6,203300000.0
2008-08-12 07:00:00,96.6,96.65,96.57,96.65,438700000.0
2008-08-12 07:05:00,96.64,96.67,96.62,96.66,177200000.0
2008-08-12 07:10:00,96.66,96.69,96.61,96.63,276000000.0
2008-08-12 07:15:00,96.65,96.68,96.625,96.64,510000000.0
2008-08-12 07:20:00,96.64,96.66,96.605,96.62,275700000.0
2008-08-12 07:25:00,96.62,96.66,96.615,96.615,104200000.0
2008-08-12 07:30:00,96.61,96.65,96.61,96.62,395200000.0
2008-08-12 07:35:00,96.615,96.64,96.56,96.58,637599999.0
2008-08-12 07:40:00,96.57,96.59,96.475,96.485,2147800001.0
2008-08-12 07:45:00,96.475,96.54,96.29,96.375,3264299999.0
2008-08-12 07:50:00,96.38,96.5,96.23,96.3,2747699998.0
2008-08-12 07:55:00,96.31,96.41,96.21,96.32,2044200000.0
2008-08-12 08:00:00,96.32,96.33,96.18,96.19,1528000001.0
2008-08-12 08:05:00,96.19,96.34,96.19,96.31,1635000002.0
2008-08-12 08:10:00,96.31,96.47,96.27,96.46,1100100000.0
2008-08-12 08:15:00,96.46,96.53,96.435,96.46,1866399999.0
2008-08-12 08:20:00,96.46,96.53,96.405,96.53,1549900001.0
2008-08-12 08:25:00,96.53,96.55,96.435,96.48,1369600000.0
2008-08-12 08:30:00,96.48,96.57,96.42,96.56,1161600000.0
2008-08-12 08:35:00,96.565,96.65,96.54,96.61,1065700000.0
2008-08-12 08:40:00,96.6,96.655,96.54,96.6,721600000.0
2008-08-12 08:45:00,96.6,96.77,96.59,96.64,1319200000.0
2008-08-12 08:50:00,96.635,96.635,96.505,96.51,1288400000.0
2008-08-12 08:55:00,96.52,96.62,96.505,96.62,1120800000.0
2008-08-12 09:00:00,96.61,96.62,96.55,96.6,1010700000.0
2008-08-12 09:05:00,96.59,96.6,96.41,96.42,1592100000.0
2008-08-12 09:10:00,96.41,96.43,96.305,96.39,1040500000.0
2008-08-12 09:15:00,96.39,96.46,96.335,96.37,1063800000.0
2008-08-12 09:20:00,96.37,96.46,96.35,96.4,1351500000.0
2008-08-12 09:25:00,96.4,96.49,96.375,96.45,1554600000.0
2008-08-12 09:30:00,96.45,96.46,96.38,96.38,1201799998.0
2008-08-12 09:35:00,96.4,96.46,96.355,96.44,1203300005.0
2008-08-12 09:40:00,96.44,96.45,96.4,96.44,1050300000.0
2008-08-12 09:45:00,96.44,96.5,96.415,96.46,977400000.0
2008-08-12 09:50:00,96.46,96.495,96.4,96.495,1062800000.0
2008-08-12 09:55:00,96.495,96.495,96.405,96.41,774000000.0
2008-08-12 10:00:00,96.405,96.44,96.38,96.42,1476100016.0
2008-08-12 10:05:00,96.42,96.44,96.365,96.4,944200000.0
2008-08-12 10:10:00,96.41,96.42,96.37,96.4,988500000.0
2008-08-12 10:15:00,96.39,96.44,96.385,96.42,637200000.0
2008-08-12 10:20:00,96.42,96.43,96.385,96.415,845700000.0
2008-08-12 10:25:00,96.42,96.45,96.39,96.41,911200000.0
2008-08-12 10:30:00,96.41,96.46,96.36,96.4,685000000.0
2008-08-12 10:35:00,96.39,96.45,96.38,96.44,852400000.0
2008-08-12 10:40:00,96.44,96.44,96.37,96.425,1038900000.0
2008-08-12 10:45:00,96.425,96.45,96.33,96.41,1654700000.0
2008-08-12 10:50:00,96.41,96.43,96.38,96.4,835900001.0
2008-08-12 10:55:00,96.41,96.52,96.4,96.51,1083200000.0
2008-08-12 11:00:00,96.52,96.61,96.47,96.61,1585600000.0
2008-08-12 11:05:00,96.605,96.66,96.53,96.595,1662700000.0
2008-08-12 11:10:00,96.595,96.66,96.495,96.495,1096400000.0
2008-08-12 11:15:00,96.49,96.51,96.36,96.41,1282300000.0
2008-08-12 11:20:00,96.41,96.47,96.365,96.39,945300000.0
2008-08-12 11:25:00,96.4,96.505,96.39,96.44,1477600000.0
2008-08-12 11:30:00,96.44,96.47,96.3,96.32,1561500000.0
2008-08-12 11:35:00,96.32,96.35,96.23,96.28,1557399999.0
2008-08-12 11:40:00,96.29,96.33,96.23,96.3,1205900000.0
2008-08-12 11:45:00,96.31,96.32,96.215,96.24,863900001.0
2008-08-12 11:50:00,96.235,96.25,96.15,96.16,818600000.0
2008-08-12 11:55:00,96.16,96.23,95.955,95.975,1715400000.0
2008-08-12 12:00:00,95.975,96.14,95.975,96.12,1727700000.0
2008-08-12 12:05:00,96.12,96.21,96.115,96.17,2014300000.0
2008-08-12 12:10:00,96.17,96.205,96.17,96.195,932900000.0
2008-08-12 12:15:00,96.195,96.24,96.195,96.23,1033800000.0
2008-08-12 12:20:00,96.23,96.24,96.21,96.215,1473800000.0
2008-08-12 12:25:00,96.215,96.245,96.18,96.185,1863300000.0
2008-08-12 12:30:00,96.185,96.24,96.185,96.23,1624700000.0
2008-08-12 12:35:00,96.23,96.24,96.16,96.24,796600000.0
2008-08-12 12:40:00,96.24,96.275,96.17,96.19,969200001.0
2008-08-12 12:45:00,96.19,96.23,96.19,96.23,685200000.0
2008-08-12 12:50:00,96.225,96.33,96.205,96.3,974600000.0
2008-08-12 12:55:00,96.3,96.34,96.265,96.275,941400000.0
2008-08-12 13:00:00,96.275,96.28,96.23,96.24,781500000.0
2008-08-12 13:05:00,96.235,96.26,96.205,96.245,884500000.0
2008-08-12 13:10:00,96.25,96.26,96.165,96.18,1264900000.0
2008-08-12 13:15:00,96.19,96.23,96.175,96.23,567400000.0
2008-08-12 13:20:00,96.23,96.23,96.16,96.18,810500000.0
2008-08-12 13:25:00,96.18,96.22,96.16,96.18,1028000000.0
2008-08-12 13:30:00,96.19,96.19,96.145,96.16,419300000.0
2008-08-12 13:35:00,96.16,96.2,96.145,96.2,833600000.0
2008-08-12 13:40:00,96.2,96.33,96.195,96.275,1128000000.0
2008-08-12 13:45:00,96.275,96.33,96.26,96.27,878800000.0
2008-08-12 13:50:00,96.27,96.32,96.23,96.24,976300000.0
2008-08-12 13:55:00,96.24,96.31,96.24,96.31,735700000.0
2008-08-12 14:00:00,96.31,96.36,96.25,96.26,897100000.0
2008-08-12 14:05:00,96.26,96.26,96.175,96.22,705200000.0
2008-08-12 14:10:00,96.22,96.27,96.17,96.18,825700000.0
2008-08-12 14:15:00,96.18,96.34,96.17,96.32,1112800000.0
2008-08-12 14:20:00,96.32,96.37,96.265,96.28,1839499999.0
2008-08-12 14:25:00,96.28,96.3,96.155,96.155,761600000.0
2008-08-12 14:30:00,96.185,96.35,96.09,96.33,1656300002.0
2008-08-12 14:35:00,96.34,96.375,96.265,96.31,1988300002.0
2008-08-12 14:40:00,96.31,96.48,96.305,96.465,2088300000.0
2008-08-12 14:45:00,96.47,96.59,96.42,96.46,2443299999.0
2008-08-12 14:50:00,96.46,96.51,96.44,96.455,1099000000.0
2008-08-12 14:55:00,96.45,96.56,96.43,96.525,950900000.0
2008-08-12 15:00:00,96.52,96.55,96.49,96.52,947200000.0
2008-08-12 15:05:00,96.53,96.64,96.51,96.64,1432300000.0
2008-08-12 15:10:00,96.635,96.65,96.55,96.62,1537000001.0
2008-08-12 15:15:00,96.63,96.68,96.595,96.615,1176900001.0
2008-08-12 15:20:00,96.62,96.62,96.515,96.52,1391800001.0
2008-08-12 15:25:00,96.52,96.55,96.42,96.43,636700000.0
2008-08-12 15:30:00,96.43,96.43,96.37,96.42,946400000.0
2008-08-12 15:35:00,96.41,96.45,96.395,96.45,595000000.0
2008-08-12 15:40:00,96.45,96.47,96.39,96.41,1075500001.0
2008-08-12 15:45:00,96.41,96.42,96.33,96.36,1075800000.0
2008-08-12 15:50:00,96.37,96.46,96.325,96.4,922800000.0
2008-08-12 15:55:00,96.4,96.43,96.315,96.33,1281800000.0
2008-08-12 16:00:00,96.33,96.35,96.255,96.28,1307300000.0
2008-08-12 16:05:00,96.275,96.3,96.23,96.28,1582400001.0
2008-08-12 16:10:00,96.29,96.32,96.275,96.28,821100000.0
2008-08-12 16:15:00,96.28,96.31,96.04,96.06,1334300000.0
2008-08-12 16:20:00,96.06,96.13,96.045,96.08,1015800000.0
2008-08-12 16:25:00,96.075,96.18,96.04,96.18,1050300000.0
2008-08-12 16:30:00,96.18,96.24,96.135,96.17,1494900000.0
2008-08-12 16:35:00,96.17,96.21,96.11,96.21,872400000.0
2008-08-12 16:40:00,96.21,96.24,96.18,96.21,969700000.0
2008-08-12 16:45:00,96.21,96.24,96.135,96.16,824100000.0
2008-08-12 16:50:00,96.16,96.2,96.12,96.2,535700000.0
2008-08-12 16:55:00,96.185,96.23,96.125,96.13,2078300002.0
2008-08-12 17:00:00,96.13,96.19,96.115,96.125,1597100002.0
2008-08-12 17:05:00,96.125,96.13,96.06,96.065,2150000003.0
2008-08-12 17:10:00,96.08,96.11,96.025,96.09,1284000000.0
2008-08-12 17:15:00,96.09,96.14,96.075,96.09,1119000000.0
2008-08-12 17:20:00,96.08,96.13,96.06,96.115,1113000000.0
2008-08-12 17:25:00,96.12,96.13,96.035,96.055,1397299999.0
2008-08-12 17:30:00,96.055,96.1,96.045,96.045,1273500000.0
2008-08-12 17:35:00,96.045,96.15,96.045,96.12,947300001.0
2008-08-12 17:40:00,96.12,96.175,96.105,96.16,752200000.0
2008-08-12 17:45:00,96.155,96.19,96.085,96.12,1230600000.0
2008-08-12 17:50:00,96.12,96.16,96.1,96.15,569500000.0
2008-08-12 17:55:00,96.15,96.15,96.08,96.12,347800000.0
2008-08-12 18:00:00,96.12,96.14,96.07,96.12,481300000.0
2008-08-12 18:05:00,96.12,96.17,96.115,96.14,467500001.0
2008-08-12 18:10:00,96.14,96.22,96.12,96.17,596600000.0
2008-08-12 18:15:00,96.17,96.17,96.08,96.15,614300000.0
2008-08-12 18:20:00,96.15,96.22,96.13,96.21,438500000.0
2008-08-12 18:25:00,96.21,96.23,96.155,96.17,415600000.0
2008-08-12 18:30:00,96.165,96.18,96.125,96.13,347800000.0
2008-08-12 18:35:00,96.13,96.18,96.12,96.16,562800000.0
2008-08-12 18:40:00,96.16,96.16,96.035,96.05,802400000.0
2008-08-12 18:45:00,96.05,96.1,96.025,96.03,545000000.0
2008-08-12 18:50:00,96.03,96.1,96.03,96.1,399200000.0
2008-08-12 18:55:00,96.1,96.1,96.02,96.06,369300000.0
2008-08-12 19:00:00,96.07,96.14,96.035,96.1,455700000.0
2008-08-12 19:05:00,96.095,96.18,96.095,96.14,396500000.0
2008-08-12 19:10:00,96.14,96.14,96.09,96.1,456400000.0
2008-08-12 19:15:00,96.1,96.11,96.035,96.05,490800000.0
2008-08-12 19:20:00,96.045,96.1,96.03,96.06,383200000.0
2008-08-12 19:25:00,96.06,96.07,96.035,96.045,299300000.0
2008-08-12 19:30:00,96.045,96.06,96.01,96.05,456400000.0
2008-08-12 19:35:00,96.05,96.105,96.045,96.08,352000000.0
2008-08-12 19:40:00,96.08,96.15,96.06,96.15,450600000.0
2008-08-12 19:45:00,96.15,96.19,96.145,96.18,308000000.0
2008-08-12 19:50:00,96.18,96.19,96.155,96.16,355400000.0
2008-08-12 19:55:00,96.155,96.23,96.145,96.195,696300000.0
2008-08-12 20:00:00,96.19,96.24,96.14,96.145,763200000.0
2008-08-12 20:05:00,96.145,96.17,96.14,96.14,341700000.0
2008-08-12 20:10:00,96.14,96.21,96.12,96.19,461400000.0
2008-08-12 20:15:00,96.2,96.25,96.18,96.19,344800000.0
2008-08-12 20:20:00,96.19,96.19,96.12,96.135,759200000.0
2008-08-12 20:25:00,96.14,96.17,96.1,96.1,474700000.0
2008-08-12 20:30:00,96.1,96.12,96.085,96.11,319000000.0
2008-08-12 20:35:00,96.105,96.13,96.08,96.1,247100000.0
2008-08-12 20:40:00,96.1,96.1,96.03,96.06,442900000.0
2008-08-12 20:45:00,96.06,96.07,95.995,96.0,389300000.0
2008-08-12 20:50:00,96.0,96.01,95.945,95.96,399700000.0
2008-08-12 20:55:00,95.96,96.02,95.95,95.985,518800000.0
2008-08-12 21:00:00,95.985,95.99,95.825,95.835,731500000.0
2008-08-12 21:05:00,95.84,95.87,95.75,95.78,575800000.0
2008-08-12 21:10:00,95.77,95.83,95.765,95.78,602700000.0
2008-08-12 21:15:00,95.79,95.81,95.77,95.79,393100000.0
2008-08-12 21:20:00,95.79,95.79,95.745,95.79,426700000.0
2008-08-12 21:25:00,95.79,95.8,95.76,95.775,341400000.0
2008-08-12 21:30:00,95.775,95.79,95.56,95.59,831200000.0
2008-08-12 21:35:00,95.59,95.62,95.55,95.605,684000000.0
2008-08-12 21:40:00,95.6,95.68,95.595,95.63,588500000.0
2008-08-12 21:45:00,95.62,95.63,95.585,95.61,427200000.0
2008-08-12 21:50:00,95.605,95.64,95.6,95.635,375100000.0
2008-08-12 21:55:00,95.635,95.67,95.615,95.66,371700000.0
2008-08-12 22:00:00,95.66,95.66,95.63,95.65,215600000.0
2008-08-12 22:05:00,95.65,95.65,95.57,95.61,287300000.0
2008-08-12 22:10:00,95.61,95.65,95.61,95.63,186000000.0
2008-08-12 22:15:00,95.63,95.63,95.57,95.59,253700000.0
2008-08-12 22:20:00,95.59,95.6,95.57,95.58,259200000.0
2008-08-12 22:25:00,95.58,95.59,95.56,95.565,180900000.0
2008-08-12 22:30:00,95.56,95.6,95.54,95.58,294400000.0
2008-08-12 22:35:00,95.58,95.61,95.57,95.585,196900000.0
2008-08-12 22:40:00,95.59,95.62,95.54,95.605,394500000.0
2008-08-12 22:45:00,95.62,95.62,95.575,95.59,134200000.0
2008-08-12 22:50:00,95.59,95.59,95.53,95.545,234100000.0
2008-08-12 22:55:00,95.545,95.55,95.42,95.44,544900000.0
2008-08-12 23:00:00,95.435,95.435,95.29,95.31,603900000.0
2008-08-12 23:05:00,95.31,95.35,95.3,95.34,333400000.0
2008-08-12 23:10:00,95.33,95.34,95.26,95.26,856000000.0
2008-08-12 23:15:00,95.26,95.28,95.25,95.27,369200002.0
2008-08-12 23:20:00,95.27,95.28,95.19,95.25,326599999.0
2008-08-12 23:25:00,95.26,95.27,95.19,95.22,367100002.0
2008-08-12 23:30:00,95.23,95.245,95.185,95.21,903300002.0
2008-08-12 23:35:00,95.21,95.22,95.19,95.19,579900001.0
2008-08-12 23:40:00,95.185,95.185,95.14,95.16,509500001.0
2008-08-12 23:45:00,95.15,95.15,95.09,95.11,692000001.0
2008-08-12 23:50:00,95.1,95.16,95.09,95.12,604500001.0
2008-08-12 23:55:00,95.12,95.25,95.11,95.24,452900000.0
2008-08-13 00:00:00,95.24,95.27,95.185,95.26,335600001.0
2008-08-13 00:05:00,95.26,95.27,95.21,95.21,140700000.0
2008-08-13 00:10:00,95.2,95.27,95.2,95.27,176900000.0
2008-08-13 00:15:00,95.27,95.32,95.26,95.29,259300000.0
2008-08-13 00:20:00,95.29,95.29,95.18,95.18,233100000.0
2008-08-13 00:25:00,95.17,95.21,95.15,95.15,282699999.0
2008-08-13 00:30:00,95.15,95.15,95.0,95.02,692800001.0
2008-08-13 00:35:00,95.01,95.14,95.01,95.14,485100000.0
2008-08-13 00:40:00,95.14,95.14,95.11,95.13,335500000.0
2008-08-13 00:45:00,95.12,95.24,95.11,95.2,417000000.0
2008-08-13 00:50:00,95.2,95.29,95.105,95.17,775800001.0
2008-08-13 00:55:00,95.17,95.21,95.17,95.2,308600000.0
2008-08-13 01:00:00,95.2,95.2,95.15,95.19,435400000.0
2008-08-13 01:05:00,95.19,95.24,95.185,95.23,479300000.0
2008-08-13 01:10:00,95.23,95.25,95.21,95.23,376400000.0
2008-08-13 01:15:00,95.23,95.26,95.21,95.22,324300000.0
2008-08-13 01:20:00,95.22,95.24,95.17,95.19,260000001.0
2008-08-13 01:25:00,95.19,95.2,95.09,95.11,599000003.0
2008-08-13 01:30:00,95.12,95.16,94.94,94.98,528900000.0
2008-08-13 01:35:00,94.99,95.06,94.92,95.04,835200000.0
2008-08-13 01:40:00,95.03,95.09,95.01,95.06,304700000.0
2008-08-13 01:45:00,95.055,95.055,94.94,94.96,443700001.0
2008-08-13 01:50:00,94.94,94.97,94.89,94.94,695200000.0
2008-08-13 01:55:00,94.94,94.98,94.89,94.91,737400000.0
2008-08-13 02:00:00,94.91,94.99,94.89,94.98,671600000.0
2008-08-13 02:05:00,94.99,94.99,94.85,94.86,481000000.0
2008-08-13 02:10:00,94.86,94.86,94.65,94.65,832300000.0
2008-08-13 02:15:00,94.65,94.67,94.6,94.66,1574699999.0
2008-08-13 02:20:00,94.66,94.76,94.63,94.74,898699999.0
2008-08-13 02:25:00,94.74,94.75,94.6,94.61,731200000.0
2008-08-13 02:30:00,94.62,94.85,94.62,94.83,642300000.0
2008-08-13 02:35:00,94.83,94.86,94.755,94.835,731700000.0
2008-08-13 02:40:00,94.84,94.92,94.81,94.83,780200000.0
2008-08-13 02:45:00,94.815,94.83,94.62,94.64,846200001.0
2008-08-13 02:50:00,94.64,94.69,94.56,94.66,590600002.0
2008-08-13 02:55:00,94.67,94.7,94.44,94.45,782600000.0
2008-08-13 03:00:00,94.45,94.55,94.365,94.55,794000000.0
2008-08-13 03:05:00,94.56,94.62,94.53,94.61,674600000.0
2008-08-13 03:10:00,94.61,94.68,94.59,94.6,482700000.0
2008-08-13 03:15:00,94.6,94.6,94.485,94.55,687200000.0
2008-08-13 03:20:00,94.55,94.6,94.5,94.53,736500000.0
2008-08-13 03:25:00,94.53,94.53,94.365,94.37,705600000.0
2008-08-13 03:30:00,94.38,94.54,94.365,94.5,462000000.0
2008-08-13 03:35:00,94.49,94.49,94.45,94.48,308700000.0
2008-08-13 03:40:00,94.47,94.48,94.255,94.29,724900000.0
2008-08-13 03:45:00,94.29,94.29,94.08,94.27,909800003.0
2008-08-13 03:50:00,94.27,94.3,94.23,94.29,699200000.0
2008-08-13 03:55:00,94.29,94.3,94.26,94.3,369800000.0
2008-08-13 04:00:00,94.3,94.3,94.18,94.225,619300000.0
2008-08-13 04:05:00,94.225,94.24,93.865,93.89,1005400001.0
2008-08-13 04:10:00,93.9,94.07,93.565,93.57,1594400001.0
2008-08-13 04:15:00,93.57,93.6,93.365,93.43,2273600002.0
2008-08-13 04:20:00,93.43,93.43,93.13,93.325,2181900006.0
2008-08-13 04:25:00,93.335,93.57,93.25,93.49,2187300005.0
2008-08-13 04:30:00,93.48,93.56,93.28,93.55,1158400003.0
2008-08-13 04:35:00,93.55,93.72,93.55,93.62,960500000.0
2008-08-13 04:40:00,93.62,93.81,93.62,93.78,1363500001.0
2008-08-13 04:45:00,93.78,93.79,93.6,93.63,1257200000.0
2008-08-13 04:50:00,93.63,93.65,93.42,93.47,1558000003.0
2008-08-13 04:55:00,93.47,93.54,93.47,93.485,1018200000.0
2008-08-13 05:00:00,93.48,93.63,93.44,93.63,1102899999.0
2008-08-13 05:05:00,93.63,93.66,93.59,93.63,746100000.0
2008-08-13 05:10:00,93.63,93.645,93.58,93.64,678900000.0
2008-08-13 05:15:00,93.635,93.685,93.63,93.65,699800000.0
2008-08-13 05:20:00,93.66,93.67,93.61,93.64,597200000.0
2008-08-13 05:25:00,93.64,93.71,93.615,93.71,643100000.0
2008-08-13 05:30:00,93.705,93.725,93.64,93.655,601900000.0
2008-08-13 05:35:00,93.66,93.89,93.655,93.87,743800000.0
2008-08-13 05:40:00,93.87,93.96,93.87,93.88,1074200000.0
2008-08-13 05:45:00,93.88,94.01,93.86,94.0,719200000.0
2008-08-13 05:50:00,94.0,94.06,93.92,93.92,1249800001.0
2008-08-13 05:55:00,93.92,94.015,93.91,93.92,731900000.0
2008-08-13 06:00:00,93.92,93.945,93.86,93.94,955100000.0
2008-08-13 06:05:00,93.94,94.025,93.91,93.995,818700000.0
2008-08-13 06:10:00,93.995,94.045,93.96,93.96,540400000.0
2008-08-13 06:15:00,93.96,94.035,93.955,94.035,887000000.0
2008-08-13 06:20:00,94.03,94.07,94.01,94.03,736200000.0
2008-08-13 06:25:00,94.03,94.14,94.03,94.12,409700000.0
2008-08-13 06:30:00,94.12,94.14,94.05,94.05,373800000.0
2008-08-13 06:35:00,94.05,94.06,94.01,94.05,236300000.0
2008-08-13 06:40:00,94.05,94.09,94.04,94.08,128300000.0
2008-08-13 06:45:00,94.09,94.11,94.07,94.1,150300000.0
2008-08-13 06:50:00,94.09,94.12,94.07,94.09,183700000.0
2008-08-13 06:55:00,94.09,94.11,94.06,94.1,254700000.0
2008-08-13 07:00:00,94.09,94.14,94.04,94.08,439800000.0
2008-08-13 07:05:00,94.08,94.12,94.06,94.12,247900000.0
2008-08-13 07:10:00,94.13,94.19,94.11,94.13,586600000.0
2008-08-13 07:15:00,94.12,94.3,94.12,94.29,557400000.0
2008-08-13 07:20:00,94.3,94.38,94.25,94.355,748754000.0
2008-08-13 07:25:00,94.355,94.39,94.32,94.39,1321100000.0
2008-08-13 07:30:00,94.39,94.42,94.26,94.28,1848100000.0
2008-08-13 07:35:00,94.29,94.295,94.21,94.23,864900000.0
2008-08-13 07:40:00,94.22,94.23,94.15,94.17,985000000.0
2008-08-13 07:45:00,94.175,94.23,94.17,94.21,401000000.0
2008-08-13 07:50:00,94.21,94.215,94.13,94.14,725399999.0
2008-08-13 07:55:00,94.14,94.14,93.99,94.115,1357000000.0
2008-08-13 08:00:00,94.115,94.19,94.075,94.17,1136899998.0
2008-08-13 08:05:00,94.17,94.22,94.1,94.22,920200000.0
2008-08-13 08:10:00,94.22,94.295,94.19,94.27,1480300000.0
2008-08-13 08:15:00,94.27,94.32,94.24,94.275,1411800000.0
2008-08-13 08:20:00,94.275,94.31,94.155,94.155,1690799999.0
2008-08-13 08:25:00,94.16,94.235,94.16,94.23,1469900000.0
2008-08-13 08:30:00,94.23,94.29,94.19,94.195,1618000000.0
2008-08-13 08:35:00,94.195,94.295,94.17,94.275,1531600000.0
2008-08-13 08:40:00,94.275,94.36,94.23,94.335,1657800000.0
2008-08-13 08:45:00,94.33,94.61,94.31,94.51,1589699995.0
2008-08-13 08:50:00,94.52,94.53,94.295,94.33,1399800000.0
2008-08-13 08:55:00,94.33,94.48,94.305,94.47,1499800000.0
2008-08-13 09:00:00,94.475,94.67,94.475,94.66,1172100000.0
2008-08-13 09:05:00,94.65,94.9,94.64,94.73,1461200000.0
2008-08-13 09:10:00,94.73,94.745,94.62,94.63,1288900000.0
2008-08-13 09:15:00,94.63,94.77,94.615,94.77,1508200000.0
2008-08-13 09:20:00,94.77,94.805,94.72,94.72,1151400000.0
2008-08-13 09:25:00,94.71,94.76,94.68,94.72,1080300000.0
2008-08-13 09:30:00,94.72,94.75,94.63,94.75,996600000.0
2008-08-13 09:35:00,94.74,94.84,94.71,94.79,1108200000.0
2008-08-13 09:40:00,94.8,94.82,94.725,94.73,933200000.0
2008-08-13 09:45:00,94.74,94.74,94.645,94.7,1046200000.0
2008-08-13 09:50:00,94.685,94.87,94.68,94.83,765100000.0
2008-08-13 09:55:00,94.83,94.84,94.7,94.76,1003900000.0
2008-08-13 10:00:00,94.76,94.79,94.63,94.65,934200000.0
2008-08-13 10:05:00,94.65,94.65,94.41,94.46,1070900000.0
2008-08-13 10:10:00,94.46,94.55,94.41,94.43,1026400000.0
2008-08-13 10:15:00,94.43,94.53,94.43,94.49,525700000.0
2008-08-13 10:20:00,94.49,94.5,94.41,94.43,435800000.0
2008-08-13 10:25:00,94.43,94.49,94.42,94.46,657700000.0
2008-08-13 10:30:00,94.45,94.6,94.43,94.56,946400000.0
2008-08-13 10:35:00,94.56,94.61,94.5,94.51,980900000.0
2008-08-13 10:40:00,94.5,94.64,94.5,94.62,646800000.0
2008-08-13 10:45:00,94.615,94.7,94.58,94.7,537200000.0
2008-08-13 10:50:00,94.69,94.77,94.69,94.74,668500000.0
2008-08-13 10:55:00,94.74,94.8,94.73,94.74,312400000.0
2008-08-13 11:00:00,94.74,94.84,94.71,94.83,532400000.0
2008-08-13 11:05:00,94.83,94.96,94.78,94.96,917100000.0
2008-08-13 11:10:00,94.95,95.28,94.94,95.27,992200000.0
2008-08-13 11:15:00,95.27,95.28,95.09,95.11,585700000.0
2008-08-13 11:20:00,95.11,95.18,95.075,95.135,514300000.0
2008-08-13 11:25:00,95.15,95.3,95.13,95.28,503300000.0
2008-08-13 11:30:00,95.29,95.31,95.105,95.115,1177200000.0
2008-08-13 11:35:00,95.13,95.17,95.075,95.08,754900000.0
2008-08-13 11:40:00,95.09,95.11,94.92,94.95,1269200000.0
2008-08-13 11:45:00,94.95,95.005,94.85,94.88,1064900000.0
2008-08-13 11:50:00,94.89,94.94,94.85,94.88,711400000.0
2008-08-13 11:55:00,94.88,94.97,94.86,94.97,649100000.0
2008-08-13 12:00:00,94.97,95.09,94.96,95.02,1012500000.0
2008-08-13 12:05:00,95.02,95.03,94.885,94.885,795800000.0
2008-08-13 12:10:00,94.885,94.89,94.53,94.65,1768200001.0
2008-08-13 12:15:00,94.65,94.865,94.65,94.83,925100000.0
2008-08-13 12:20:00,94.83,94.86,94.72,94.79,1293400001.0
2008-08-13 12:25:00,94.79,94.82,94.67,94.74,714300002.0
2008-08-13 12:30:00,94.73,94.83,94.72,94.77,469000000.0
2008-08-13 12:35:00,94.77,94.79,94.72,94.76,557600000.0
2008-08-13 12:40:00,94.76,94.78,94.675,94.7,576900000.0
2008-08-13 12:45:00,94.7,94.73,94.615,94.69,1058499999.0
2008-08-13 12:50:00,94.69,94.74,94.66,94.68,690700000.0
2008-08-13 12:55:00,94.69,94.7,94.59,94.59,450500000.0
2008-08-13 13:00:00,94.59,94.6,94.42,94.45,810000000.0
2008-08-13 13:05:00,94.45,94.51,94.43,94.46,626100000.0
2008-08-13 13:10:00,94.45,94.52,94.44,94.51,639100000.0
2008-08-13 13:15:00,94.5,94.53,94.45,94.48,418800000.0
2008-08-13 13:20:00,94.48,94.59,94.48,94.495,616500000.0
2008-08-13 13:25:00,94.49,94.57,94.47,94.47,584300000.0
2008-08-13 13:30:00,94.48,94.52,94.47,94.47,419800000.0
2008-08-13 13:35:00,94.47,94.57,94.44,94.56,455100000.0
2008-08-13 13:40:00,94.56,94.67,94.555,94.645,580100000.0
2008-08-13 13:45:00,94.645,94.74,94.615,94.64,853500000.0
2008-08-13 13:50:00,94.63,94.65,94.61,94.62,391300000.0
2008-08-13 13:55:00,94.62,94.62,94.56,94.6,606800000.0
2008-08-13 14:00:00,94.59,94.74,94.59,94.73,480400000.0
2008-08-13 14:05:00,94.73,94.79,94.71,94.73,465800000.0
2008-08-13 14:10:00,94.72,94.745,94.605,94.66,774700000.0
2008-08-13 14:15:00,94.66,94.73,94.64,94.73,786700000.0
2008-08-13 14:20:00,94.74,94.74,94.66,94.7,605499999.0
2008-08-13 14:25:00,94.69,94.73,94.6,94.64,759200000.0
2008-08-13 14:30:00,94.64,94.81,94.59,94.7,1520400000.0
2008-08-13 14:35:00,94.69,94.76,94.65,94.66,920500000.0
2008-08-13 14:40:00,94.66,94.66,94.55,94.59,1062000000.0
2008-08-13 14:45:00,94.59,94.65,94.56,94.63,753700000.0
2008-08-13 14:50:00,94.63,94.72,94.61,94.68,810300000.0
2008-08-13 14:55:00,94.68,94.72,94.61,94.62,820800000.0
2008-08-13 15:00:00,94.62,94.71,94.62,94.7,429100000.0
2008-08-13 15:05:00,94.7,94.72,94.64,94.69,881800000.0
2008-08-13 15:10:00,94.69,94.72,94.6,94.66,768800000.0
2008-08-13 15:15:00,94.66,94.67,94.58,94.59,541200000.0
2008-08-13 15:20:00,94.59,94.61,94.53,94.55,510300000.0
2008-08-13 15:25:00,94.55,94.56,94.38,94.41,1018335000.0
2008-08-13 15:30:00,94.41,94.47,94.305,94.39,1315700000.0
2008-08-13 15:35:00,94.4,94.48,94.37,94.47,811100000.0
2008-08-13 15:40:00,94.47,94.495,94.29,94.3,1214300000.0
2008-08-13 15:45:00,94.3,94.33,94.23,94.32,1100100002.0
2008-08-13 15:50:00,94.32,94.33,94.25,94.26,615300000.0
2008-08-13 15:55:00,94.25,94.25,94.075,94.075,1189099997.0
2008-08-13 16:00:00,94.09,94.15,94.04,94.05,1162300000.0
2008-08-13 16:05:00,94.05,94.08,93.99,94.05,959199998.0
2008-08-13 16:10:00,94.04,94.08,94.02,94.04,814200000.0
2008-08-13 16:15:00,94.07,94.2,94.0,94.18,992700000.0
2008-08-13 16:20:00,94.17,94.2,94.14,94.17,776900000.0
2008-08-13 16:25:00,94.17,94.23,94.14,94.17,819700000.0
2008-08-13 16:30:00,94.17,94.27,94.15,94.25,896400000.0
2008-08-13 16:35:00,94.25,94.385,94.22,94.34,1585399999.0
2008-08-13 16:40:00,94.33,94.34,94.2,94.21,791400000.0
2008-08-13 16:45:00,94.21,94.24,94.16,94.22,895500000.0
2008-08-13 16:50:00,94.23,94.28,94.18,94.19,912200001.0
2008-08-13 16:55:00,94.19,94.22,94.11,94.17,825900000.0
2008-08-13 17:00:00,94.17,94.22,94.125,94.17,671200000.0
2008-08-13 17:05:00,94.16,94.18,94.09,94.09,794400000.0
2008-08-13 17:10:00,94.09,94.13,94.07,94.08,663700000.0
2008-08-13 17:15:00,94.08,94.13,94.07,94.11,753800000.0
2008-08-13 17:20:00,94.12,94.14,94.06,94.1,718400000.0
2008-08-13 17:25:00,94.1,94.12,94.09,94.11,775400000.0
2008-08-13 17:30:00,94.11,94.15,94.085,94.1,698000000.0
2008-08-13 17:35:00,94.1,94.13,94.07,94.13,573800000.0
2008-08-13 17:40:00,94.13,94.14,94.07,94.13,488700000.0
2008-08-13 17:45:00,94.13,94.16,94.11,94.15,618600000.0
2008-08-13 17:50:00,94.15,94.2,94.125,94.2,802500000.0
2008-08-13 17:55:00,94.2,94.32,94.175,94.29,1040200000.0
2008-08-13 18:00:00,94.29,94.36,94.26,94.36,805900000.0
2008-08-13 18:05:00,94.36,94.385,94.27,94.33,806300000.0
2008-08-13 18:10:00,94.33,94.555,94.32,94.5,1315700000.0
2008-08-13 18:15:00,94.5,94.585,94.47,94.54,1392300000.0
2008-08-13 18:20:00,94.54,94.65,94.525,94.65,1191900000.0
2008-08-13 18:25:00,94.65,94.76,94.64,94.74,904100000.0
2008-08-13 18:30:00,94.73,94.73,94.645,94.68,1387600000.0
2008-08-13 18:35:00,94.685,94.77,94.675,94.765,1325400001.0
2008-08-13 18:40:00,94.76,94.79,94.71,94.73,1910399999.0
2008-08-13 18:45:00,94.735,94.74,94.67,94.735,1106300001.0
2008-08-13 18:50:00,94.725,94.78,94.705,94.78,810000000.0
2008-08-13 18:55:00,94.78,95.0,94.775,95.0,1113800000.0
2008-08-13 19:00:00,95.0,95.13,94.995,95.08,1588000000.0
2008-08-13 19:05:00,95.09,95.09,95.0,95.02,1042400000.0
2008-08-13 19:10:00,95.02,95.1,95.0,95.1,682300000.0
2008-08-13 19:15:00,95.1,95.27,95.1,95.22,1099799999.0
2008-08-13 19:20:00,95.22,95.3,95.205,95.26,917900000.0
2008-08-13 19:25:00,95.26,95.36,95.255,95.34,1133800000.0
2008-08-13 19:30:00,95.34,95.93,95.34,95.93,1404500000.0
2008-08-13 19:35:00,95.93,96.19,95.79,95.82,2080100000.0
2008-08-13 19:40:00,95.82,95.83,95.66,95.69,1340800000.0
2008-08-13 19:45:00,95.68,95.69,95.545,95.545,1060600000.0
2008-08-13 19:50:00,95.55,95.55,95.42,95.45,842400000.0
2008-08-13 19:55:00,95.45,95.58,95.43,95.56,681800000.0
2008-08-13 20:00:00,95.56,95.58,95.54,95.56,426200000.0
2008-08-13 20:05:00,95.55,95.59,95.52,95.56,682400000.0
2008-08-13 20:10:00,95.545,95.58,95.535,95.54,369400000.0
2008-08-13 20:15:00,95.54,95.59,95.525,95.585,605500000.0
2008-08-13 20:20:00,95.59,95.63,95.57,95.58,420200000.0
2008-08-13 20:25:00,95.58,95.71,95.57,95.71,732500000.0
2008-08-13 20:30:00,95.71,95.8,95.68,95.79,547500000.0
2008-08-13 20:35:00,95.785,95.96,95.775,95.96,419300000.0
2008-08-13 20:40:00,95.96,96.07,95.895,95.96,832900000.0
2008-08-13 20:45:00,95.96,96.02,95.95,95.99,542000000.0
2008-08-13 20:50:00,95.99,96.05,95.98,95.99,418000000.0
2008-08-13 20:55:00,95.99,96.01,95.97,95.99,780100000.0
2008-08-13 21:00:00,95.99,96.02,95.955,95.96,685200000.0
2008-08-13 21:05:00,95.96,95.98,95.905,95.93,533900000.0
2008-08-13 21:10:00,95.93,95.985,95.93,95.95,455300000.0
2008-08-13 21:15:00,95.96,95.97,95.89,95.91,744700000.0
2008-08-13 21:20:00,95.92,95.955,95.83,95.86,673200000.0
2008-08-13 21:25:00,95.86,95.915,95.86,95.885,691300000.0
2008-08-13 21:30:00,95.895,95.92,95.875,95.88,742600000.0
2008-08-13 21:35:00,95.89,95.965,95.88,95.96,525900000.0
2008-08-13 21:40:00,95.95,95.97,95.935,95.96,329300000.0
2008-08-13 21:45:00,95.96,95.98,95.915,95.94,258500000.0
2008-08-13 21:50:00,95.94,95.94,95.855,95.91,424500000.0
2008-08-13 21:55:00,95.91,95.96,95.9,95.95,413600000.0
2008-08-13 22:00:00,95.95,95.96,95.93,95.94,220800000.0
2008-08-13 22:05:00,95.935,95.975,95.93,95.96,404000000.0
2008-08-13 22:10:00,95.96,95.97,95.91,95.915,578200000.0
2008-08-13 22:15:00,95.93,95.96,95.9,95.9,273600000.0
2008-08-13 22:20:00,95.9,95.91,95.835,95.84,313200000.0
2008-08-13 22:25:00,95.84,95.9,95.84,95.85,335900000.0
2008-08-13 22:30:00,95.85,95.88,95.825,95.825,225500000.0
2008-08-13 22:35:00,95.84,95.855,95.78,95.78,308200000.0
2008-08-13 22:40:00,95.78,95.935,95.78,95.895,368400000.0
2008-08-13 22:45:00,95.895,95.895,95.835,95.855,334300000.0
2008-08-13 22:50:00,95.855,95.9,95.845,95.86,292600000.0
2008-08-13 22:55:00,95.86,95.875,95.755,95.76,424700000.0
2008-08-13 23:00:00,95.75,95.75,95.61,95.61,305800000.0
2008-08-13 23:05:00,95.6,95.655,95.53,95.56,478599998.0
2008-08-13 23:10:00,95.56,95.61,95.525,95.61,181000000.0
2008-08-13 23:15:00,95.61,95.64,95.61,95.63,109100000.0
2008-08-13 23:20:00,95.63,95.69,95.63,95.67,57900000.0
2008-08-13 23:25:00,95.67,95.71,95.67,95.71,60900000.0
2008-08-13 23:30:00,95.7,95.73,95.66,95.72,206699998.0
2008-08-13 23:35:00,95.72,95.75,95.69,95.72,69500000.0
2008-08-13 23:40:00,95.71,95.77,95.71,95.76,96600000.0
2008-08-13 23:45:00,95.76,95.762,95.725,95.75,81500000.0
2008-08-13 23:50:00,95.75,95.81,95.75,95.79,97100000.0
2008-08-13 23:55:00,95.79,95.81,95.76,95.8,119600000.0
2008-08-14 00:00:00,95.79,95.83,95.77,95.77,112300000.0
2008-08-14 00:05:00,95.77,95.77,95.74,95.74,104200000.0
2008-08-14 00:10:00,95.73,95.78,95.72,95.75,158600000.0
2008-08-14 00:15:00,95.75,95.77,95.74,95.76,109300000.0
2008-08-14 00:20:00,95.76,95.78,95.73,95.77,181599999.0
2008-08-14 00:25:00,95.77,95.8,95.75,95.77,115700000.0
2008-08-14 00:30:00,95.77,95.79,95.76,95.77,176000000.0
2008-08-14 00:35:00,95.76,95.77,95.65,95.65,205000000.0
2008-08-14 00:40:00,95.67,95.68,95.63,95.64,146100000.0
2008-08-14 00:45:00,95.64,95.68,95.6,95.65,468100005.0
2008-08-14 00:50:00,95.66,95.66,95.52,95.54,334600001.0
2008-08-14 00:55:00,95.53,95.53,95.47,95.5,231799999.0
2008-08-14 01:00:00,95.5,95.51,95.28,95.28,685300000.0
2008-08-14 01:05:00,95.27,95.3,95.0,95.03,1088399998.0
2008-08-14 01:10:00,95.03,95.245,95.03,95.22,1644200008.0
2008-08-14 01:15:00,95.22,95.26,95.14,95.25,675800001.0
2008-08-14 01:20:00,95.25,95.32,95.24,95.26,723199999.0
2008-08-14 01:25:00,95.26,95.28,95.13,95.14,813600002.0
2008-08-14 01:30:00,95.14,95.16,94.88,95.01,2490500006.0
2008-08-14 01:35:00,95.0,95.01,94.65,94.65,2410500002.0
2008-08-14 01:40:00,94.65,94.71,94.57,94.71,2595699996.0
2008-08-14 01:45:00,94.72,94.78,94.63,94.71,1586700006.0
2008-08-14 01:50:00,94.71,94.89,94.71,94.89,1947600011.0
2008-08-14 01:55:00,94.885,95.06,94.875,94.875,3590599999.0
2008-08-14 02:00:00,94.875,95.06,94.87,94.95,3037600009.0
2008-08-14 02:05:00,94.95,95.18,94.95,95.17,2104000008.0
2008-08-14 02:10:00,95.165,95.28,95.165,95.28,1333700001.0
2008-08-14 02:15:00,95.28,95.39,95.27,95.325,1476200005.0
2008-08-14 02:20:00,95.32,95.32,95.205,95.205,1669700000.0
2008-08-14 02:25:00,95.195,95.195,95.005,95.05,2783700005.0
2008-08-14 02:30:00,95.05,95.12,95.04,95.115,1585100002.0
2008-08-14 02:35:00,95.115,95.13,95.04,95.125,1651199998.0
2008-08-14 02:40:00,95.13,95.23,95.12,95.23,2115900003.0
2008-08-14 02:45:00,95.22,95.23,95.16,95.17,1572900001.0
2008-08-14 02:50:00,95.17,95.3,95.115,95.29,2006700003.0
2008-08-14 02:55:00,95.29,95.34,95.23,95.255,2682899997.0
2008-08-14 03:00:00,95.26,95.28,95.22,95.23,1834600001.0
2008-08-14 03:05:00,95.23,95.265,95.17,95.185,2401599999.0
2008-08-14 03:10:00,95.185,95.19,95.07,95.08,1928000000.0
2008-08-14 03:15:00,95.08,95.165,95.075,95.15,1875000000.0
2008-08-14 03:20:00,95.15,95.165,95.03,95.04,1651799999.0
2008-08-14 03:25:00,95.04,95.14,95.04,95.1,1309500002.0
2008-08-14 03:30:00,95.1,95.1,95.02,95.02,1223400001.0
2008-08-14 03:35:00,95.02,95.04,94.915,94.915,2245700001.0
2008-08-14 03:40:00,94.91,95.02,94.85,94.99,1627300001.0
2008-08-14 03:45:00,94.99,95.06,94.97,95.06,1050000000.0
2008-08-14 03:50:00,95.06,95.14,95.02,95.13,1116400000.0
2008-08-14 03:55:00,95.13,95.385,95.13,95.385,1471800000.0
2008-08-14 04:00:00,95.38,95.38,95.26,95.28,1828300000.0
2008-08-14 04:05:00,95.28,95.36,95.27,95.3,1701600000.0
2008-08-14 04:10:00,95.3,95.4,95.29,95.375,715300000.0
2008-08-14 04:15:00,95.375,95.375,95.34,95.36,1219300000.0
2008-08-14 04:20:00,95.36,95.37,95.32,95.35,1709900000.0
2008-08-14 04:25:00,95.35,95.38,95.29,95.295,859900001.0
2008-08-14 04:30:00,95.295,95.3,95.19,95.26,2321800006.0
2008-08-14 04:35:00,95.26,95.27,95.17,95.19,1830099999.0
2008-08-14 04:40:00,95.19,95.2,95.07,95.09,1470399998.0
2008-08-14 04:45:00,95.09,95.13,95.05,95.06,850700000.0
2008-08-14 04:50:00,95.06,95.19,95.05,95.16,1867100004.0
2008-08-14 04:55:00,95.16,95.19,95.13,95.13,1628600001.0
2008-08-14 05:00:00,95.14,95.14,95.08,95.095,1110100000.0
2008-08-14 05:05:00,95.095,95.17,95.095,95.14,699399998.0
2008-08-14 05:10:00,95.14,95.17,95.14,95.14,553500001.0
2008-08-14 05:15:00,95.145,95.15,95.1,95.1,373500002.0
2008-08-14 05:20:00,95.1,95.13,95.05,95.06,1175900000.0
2008-08-14 05:25:00,95.06,95.06,94.985,94.99,1599500002.0
2008-08-14 05:30:00,94.99,95.06,94.97,95.01,1930299991.0
2008-08-14 05:35:00,95.02,95.09,95.02,95.09,861500002.0
2008-08-14 05:40:00,95.09,95.145,95.06,95.12,1311800001.0
2008-08-14 05:45:00,95.12,95.21,95.12,95.19,1058299999.0
2008-08-14 05:50:00,95.19,95.21,95.15,95.175,827900000.0
2008-08-14 05:55:00,95.175,95.21,95.175,95.19,1535600000.0
2008-08-14 06:00:00,95.19,95.28,95.18,95.24,908600002.0
2008-08-14 06:05:00,95.24,95.27,95.24,95.25,1312699993.0
2008-08-14 06:10:00,95.25,95.265,95.235,95.25,889500004.0
2008-08-14 06:15:00,95.255,95.255,95.19,95.19,955300000.0
2008-08-14 06:20:00,95.19,95.2,95.165,95.175,1298400001.0
2008-08-14 06:25:00,95.175,95.21,95.165,95.19,1109000001.0
2008-08-14 06:30:00,95.19,95.215,95.17,95.18,880600000.0
2008-08-14 06:35:00,95.18,95.2,95.17,95.2,1033700000.0
2008-08-14 06:40:00,95.2,95.2,95.12,95.14,1350000000.0
2008-08-14 06:45:00,95.14,95.215,95.125,95.195,1488499998.0
2008-08-14 06:50:00,95.19,95.245,95.18,95.21,1384500000.0
2008-08-14 06:55:00,95.21,95.245,95.2,95.24,1379800008.0
2008-08-14 07:00:00,95.24,95.265,95.21,95.215,2292199999.0
2008-08-14 07:05:00,95.215,95.23,95.16,95.18,1893900002.0
2008-08-14 07:10:00,95.19,95.21,95.18,95.2,1019400003.0
2008-08-14 07:15:00,95.19,95.22,95.13,95.17,1492899996.0
2008-08-14 07:20:00,95.17,95.21,95.17,95.18,1114100000.0
2008-08-14 07:25:00,95.19,95.23,95.18,95.21,1095200000.0
2008-08-14 07:30:00,95.22,95.22,95.19,95.21,1649500012.0
2008-08-14 07:35:00,95.21,95.22,95.11,95.13,1170300002.0
2008-08-14 07:40:00,95.135,95.16,95.11,95.13,1244100002.0
2008-08-14 07:45:00,95.13,95.18,95.105,95.11,1814600003.0
2008-08-14 07:50:00,95.11,95.215,95.09,95.2,1737999996.0
2008-08-14 07:55:00,95.2,95.27,95.185,95.25,1182399994.0
2008-08-14 08:00:00,95.25,95.42,95.24,95.305,2396800002.0
2008-08-14 08:05:00,95.3,95.37,95.29,95.37,1809700004.0
2008-08-14 08:10:00,95.37,95.4,95.32,95.35,1557399998.0
2008-08-14 08:15:00,95.35,95.37,95.3,95.355,1123400001.0
2008-08-14 08:20:00,95.36,95.46,95.33,95.42,737099999.0
2008-08-14 08:25:00,95.42,95.5,95.41,95.455,784300000.0
2008-08-14 08:30:00,95.45,95.54,95.435,95.49,1097400000.0
2008-08-14 08:35:00,95.47,95.52,95.43,95.45,790800000.0
2008-08-14 08:40:00,95.45,95.55,95.42,95.53,691200000.0
2008-08-14 08:45:00,95.53,95.54,95.43,95.47,791900000.0
2008-08-14 08:50:00,95.47,95.6,95.47,95.55,645400000.0
2008-08-14 08:55:00,95.55,95.56,95.385,95.39,765300000.0
2008-08-14 09:00:00,95.39,95.44,95.31,95.42,1130600000.0
2008-08-14 09:05:00,95.41,95.42,95.3,95.405,755100000.0
2008-08-14 09:10:00,95.405,95.46,95.33,95.455,837099998.0
2008-08-14 09:15:00,95.455,95.55,95.445,95.52,804600000.0
2008-08-14 09:20:00,95.52,95.69,95.51,95.69,842000000.0
2008-08-14 09:25:00,95.7,95.7,95.57,95.59,548600000.0
2008-08-14 09:30:00,95.59,95.79,95.585,95.72,749800000.0
2008-08-14 09:35:00,95.72,95.82,95.695,95.79,680300000.0
2008-08-14 09:40:00,95.79,95.86,95.77,95.78,610700000.0
2008-08-14 09:45:00,95.78,96.1,95.77,96.1,990300000.0
2008-08-14 09:50:00,96.1,96.18,96.075,96.12,955500000.0
2008-08-14 09:55:00,96.12,96.19,96.04,96.05,886100000.0
2008-08-14 10:00:00,96.05,96.18,96.05,96.15,580500000.0
2008-08-14 10:05:00,96.15,96.22,96.105,96.17,800300000.0
2008-08-14 10:10:00,96.17,96.18,96.08,96.12,654500000.0
2008-08-14 10:15:00,96.12,96.12,96.04,96.09,692300000.0
2008-08-14 10:20:00,96.09,96.11,96.04,96.09,254400000.0
2008-08-14 10:25:00,96.09,96.11,96.01,96.03,523700000.0
2008-08-14 10:30:00,96.03,96.05,96.0,96.03,471300000.0
2008-08-14 10:35:00,96.03,96.03,95.975,95.99,633400000.0
2008-08-14 10:40:00,95.99,96.02,95.98,95.98,436600001.0
2008-08-14 10:45:00,95.99,96.02,95.96,96.0,498400000.0
2008-08-14 10:50:00,96.01,96.01,95.965,95.99,565300000.0
2008-08-14 10:55:00,95.99,96.08,95.99,96.075,419300000.0
2008-08-14 11:00:00,96.075,96.12,96.04,96.11,653100000.0
2008-08-14 11:05:00,96.11,96.14,96.07,96.09,387400000.0
2008-08-14 11:10:00,96.09,96.1,96.03,96.05,432500000.0
2008-08-14 11:15:00,96.045,96.045,95.995,96.04,442300000.0
2008-08-14 11:20:00,96.04,96.06,95.97,95.97,331700000.0
2008-08-14 11:25:00,95.97,96.04,95.95,96.01,360100001.0
2008-08-14 11:30:00,96.02,96.02,95.99,96.0,168200000.0
2008-08-14 11:35:00,96.0,96.05,96.0,96.04,246400000.0
2008-08-14 11:40:00,96.025,96.04,95.98,96.01,178700000.0
2008-08-14 11:45:00,96.01,96.13,95.98,96.11,358600000.0
2008-08-14 11:50:00,96.11,96.12,96.07,96.105,334000000.0
2008-08-14 11:55:00,96.1,96.12,96.065,96.11,513600000.0
2008-08-14 12:00:00,96.11,96.21,96.11,96.18,670300000.0
2008-08-14 12:05:00,96.17,96.18,96.14,96.17,313500000.0
2008-08-14 12:10:00,96.17,96.21,96.16,96.16,387500000.0
2008-08-14 12:15:00,96.16,96.24,96.14,96.23,417200000.0
2008-08-14 12:20:00,96.23,96.25,96.15,96.17,335300000.0
2008-08-14 12:25:00,96.17,96.17,96.1,96.12,457500000.0
2008-08-14 12:30:00,96.13,96.14,96.09,96.09,404200000.0
2008-08-14 12:35:00,96.09,96.16,96.09,96.13,247000000.0
2008-08-14 12:40:00,96.14,96.14,96.075,96.09,278899999.0
2008-08-14 12:45:00,96.08,96.11,96.06,96.075,309800000.0
2008-08-14 12:50:00,96.09,96.11,96.045,96.07,521000000.0
2008-08-14 12:55:00,96.07,96.11,96.055,96.1,231000000.0
2008-08-14 13:00:00,96.1,96.13,96.08,96.1,223100000.0
2008-08-14 13:05:00,96.11,96.16,96.1,96.16,215300000.0
2008-08-14 13:10:00,96.16,96.17,96.08,96.11,390900000.0
2008-08-14 13:15:00,96.105,96.2,96.105,96.15,539000000.0
2008-08-14 13:20:00,96.15,96.18,96.12,96.18,462700000.0
2008-08-14 13:25:00,96.18,96.19,96.14,96.155,272800000.0
2008-08-14 13:30:00,96.16,96.18,96.145,96.17,387400000.0
2008-08-14 13:35:00,96.18,96.19,96.135,96.16,388100000.0
2008-08-14 13:40:00,96.16,96.19,96.085,96.09,419800000.0
2008-08-14 13:45:00,96.09,96.105,96.055,96.09,628400000.0
2008-08-14 13:50:00,96.09,96.15,96.085,96.13,326000000.0
2008-08-14 13:55:00,96.13,96.17,96.08,96.15,289700000.0
2008-08-14 14:00:00,96.16,96.17,96.07,96.08,492500000.0
2008-08-14 14:05:00,96.08,96.08,95.985,96.02,469200000.0
2008-08-14 14:10:00,96.02,96.05,95.96,96.03,440300000.0
2008-08-14 14:15:00,96.03,96.08,96.03,96.05,495300000.0
2008-08-14 14:20:00,96.05,96.05,96.01,96.02,289900000.0
2008-08-14 14:25:00,96.02,96.1,95.98,96.06,534000000.0
2008-08-14 14:30:00,96.06,96.265,96.02,96.15,2055399999.0
2008-08-14 14:35:00,96.15,96.26,96.08,96.23,1601899999.0
2008-08-14 14:40:00,96.24,96.24,96.09,96.09,956600001.0
2008-08-14 14:45:00,96.09,96.12,96.05,96.07,1099300000.0
2008-08-14 14:50:00,96.06,96.08,95.99,96.06,887500000.0
2008-08-14 14:55:00,96.06,96.08,95.995,96.04,558700000.0
2008-08-14 15:00:00,96.04,96.06,95.91,95.98,1030100001.0
2008-08-14 15:05:00,95.97,95.99,95.77,95.82,1195700000.0
2008-08-14 15:10:00,95.82,95.86,95.765,95.85,1067000000.0
2008-08-14 15:15:00,95.85,95.89,95.82,95.87,562500000.0
2008-08-14 15:20:00,95.855,95.87,95.775,95.78,1003300000.0
2008-08-14 15:25:00,95.78,95.84,95.77,95.8,545000000.0
2008-08-14 15:30:00,95.8,95.83,95.71,95.73,879899999.0
2008-08-14 15:35:00,95.73,95.76,95.71,95.74,591200000.0
2008-08-14 15:40:00,95.75,95.77,95.665,95.72,1170800000.0
2008-08-14 15:45:00,95.72,95.72,95.55,95.58,930300000.0
2008-08-14 15:50:00,95.58,95.63,95.56,95.57,948000000.0
2008-08-14 15:55:00,95.57,95.64,95.53,95.59,775200000.0
2008-08-14 16:00:00,95.59,95.72,95.59,95.7,715100000.0
2008-08-14 16:05:00,95.7,95.73,95.67,95.685,915100000.0
2008-08-14 16:10:00,95.69,95.7,95.63,95.67,707600000.0
2008-08-14 16:15:00,95.665,95.69,95.64,95.675,708600000.0
2008-08-14 16:20:00,95.675,95.69,95.63,95.66,717200000.0
2008-08-14 16:25:00,95.66,95.76,95.66,95.745,715400000.0
2008-08-14 16:30:00,95.745,95.9,95.745,95.89,704200000.0
2008-08-14 16:35:00,95.89,95.91,95.81,95.83,863900000.0
2008-08-14 16:40:00,95.83,95.86,95.79,95.83,607400000.0
2008-08-14 16:45:00,95.84,95.88,95.815,95.82,565300000.0
2008-08-14 16:50:00,95.815,95.87,95.77,95.77,775500000.0
2008-08-14 16:55:00,95.765,95.82,95.59,95.61,1110999999.0
2008-08-14 17:00:00,95.61,95.77,95.61,95.77,578000000.0
2008-08-14 17:05:00,95.77,95.79,95.725,95.79,826100000.0
2008-08-14 17:10:00,95.79,95.8,95.74,95.76,558700000.0
2008-08-14 17:15:00,95.76,95.76,95.655,95.67,918599999.0
2008-08-14 17:20:00,95.67,95.7,95.66,95.68,607200000.0
2008-08-14 17:25:00,95.68,95.74,95.66,95.74,492600000.0
2008-08-14 17:30:00,95.74,95.84,95.69,95.805,662200000.0
2008-08-14 17:35:00,95.81,95.82,95.67,95.67,649500000.0
2008-08-14 17:40:00,95.68,95.76,95.67,95.75,919600000.0
2008-08-14 17:45:00,95.76,95.78,95.71,95.74,581300000.0
2008-08-14 17:50:00,95.74,95.78,95.68,95.68,600200000.0
2008-08-14 17:55:00,95.685,95.685,95.525,95.57,886199999.0
2008-08-14 18:00:00,95.57,95.66,95.56,95.6,726500000.0
2008-08-14 18:05:00,95.6,95.62,95.555,95.62,1280700000.0
2008-08-14 18:10:00,95.62,95.64,95.535,95.58,1190000000.0
2008-08-14 18:15:00,95.58,95.63,95.55,95.59,778100000.0
2008-08-14 18:20:00,95.58,95.6,95.51,95.52,526200000.0
2008-08-14 18:25:00,95.52,95.58,95.49,95.52,498900000.0
2008-08-14 18:30:00,95.505,95.55,95.42,95.51,1429499999.0
2008-08-14 18:35:00,95.5,95.53,95.41,95.5,961100000.0
2008-08-14 18:40:00,95.5,95.64,95.48,95.595,877700000.0
2008-08-14 18:45:00,95.6,95.64,95.51,95.595,964500000.0
2008-08-14 18:50:00,95.595,95.64,95.52,95.56,792800000.0
2008-08-14 18:55:00,95.555,95.65,95.53,95.59,584000000.0
2008-08-14 19:00:00,95.59,95.74,95.59,95.68,531400000.0
2008-08-14 19:05:00,95.68,95.74,95.66,95.73,613100000.0
2008-08-14 19:10:00,95.725,95.81,95.71,95.74,577500000.0
2008-08-14 19:15:00,95.73,95.74,95.64,95.64,652000002.0
2008-08-14 19:20:00,95.64,95.68,95.64,95.665,224600000.0
2008-08-14 19:25:00,95.66,95.67,95.605,95.615,391200000.0
2008-08-14 19:30:00,95.615,95.625,95.58,95.615,544200000.0
2008-08-14 19:35:00,95.615,95.63,95.49,95.52,528800000.0
2008-08-14 19:40:00,95.525,95.56,95.5,95.51,252900000.0
2008-08-14 19:45:00,95.51,95.56,95.5,95.56,446800000.0
2008-08-14 19:50:00,95.565,95.62,95.55,95.605,286600000.0
2008-08-14 19:55:00,95.605,95.65,95.6,95.6,253900000.0
2008-08-14 20:00:00,95.6,95.615,95.54,95.545,402400000.0
2008-08-14 20:05:00,95.55,95.61,95.53,95.57,345300000.0
2008-08-14 20:10:00,95.58,95.6,95.57,95.59,225300000.0
2008-08-14 20:15:00,95.59,95.63,95.58,95.61,246100000.0
2008-08-14 20:20:00,95.61,95.68,95.605,95.67,418900000.0
2008-08-14 20:25:00,95.67,95.7,95.66,95.67,339800000.0
2008-08-14 20:30:00,95.67,95.67,95.64,95.64,224700000.0
2008-08-14 20:35:00,95.645,95.71,95.645,95.7,255900000.0
2008-08-14 20:40:00,95.69,95.8,95.685,95.74,524400000.0
2008-08-14 20:45:00,95.74,95.76,95.68,95.72,629500000.0
2008-08-14 20:50:00,95.72,95.79,95.72,95.78,271800000.0
2008-08-14 20:55:00,95.77,95.77,95.72,95.73,286900000.0
2008-08-14 21:00:00,95.73,95.74,95.65,95.65,750700000.0
2008-08-14 21:05:00,95.65,95.65,95.6,95.61,300600000.0
2008-08-14 21:10:00,95.61,95.62,95.43,95.44,829300001.0
2008-08-14 21:15:00,95.44,95.47,95.285,95.44,843000000.0
2008-08-14 21:20:00,95.44,95.45,95.33,95.39,739600000.0
2008-08-14 21:25:00,95.385,95.41,95.37,95.38,307200000.0
2008-08-14 21:30:00,95.38,95.4,95.315,95.315,659500000.0
2008-08-14 21:35:00,95.315,95.51,95.31,95.48,722800000.0
2008-08-14 21:40:00,95.475,95.535,95.455,95.53,336800000.0
2008-08-14 21:45:00,95.53,95.53,95.485,95.485,303100000.0
2008-08-14 21:50:00,95.485,95.485,95.41,95.42,284700000.0
2008-08-14 21:55:00,95.42,95.47,95.42,95.45,256100000.0
2008-08-14 22:00:00,95.45,95.46,95.415,95.415,191400000.0
2008-08-14 22:05:00,95.415,95.48,95.415,95.48,164800000.0
2008-08-14 22:10:00,95.48,95.55,95.47,95.52,328400000.0
2008-08-14 22:15:00,95.52,95.53,95.485,95.505,429200000.0
2008-08-14 22:20:00,95.505,95.59,95.5,95.58,425900000.0
2008-08-14 22:25:00,95.57,95.58,95.5,95.5,230600000.0
2008-08-14 22:30:00,95.5,95.515,95.5,95.515,43200000.0
2008-08-14 22:35:00,95.515,95.6,95.51,95.57,370800000.0
2008-08-14 22:40:00,95.575,95.59,95.455,95.51,541000000.0
2008-08-14 22:45:00,95.51,95.56,95.5,95.54,359400000.0
2008-08-14 22:50:00,95.54,95.605,95.54,95.57,461500000.0
2008-08-14 22:55:00,95.575,95.71,95.57,95.71,283500000.0
2008-08-14 23:00:00,95.695,95.695,95.55,95.61,156100000.0
2008-08-14 23:05:00,95.61,95.61,95.565,95.58,86000000.0
2008-08-14 23:10:00,95.585,95.605,95.5,95.515,143800000.0
2008-08-14 23:15:00,95.52,95.54,95.505,95.52,69400000.0
2008-08-14 23:20:00,95.52,95.55,95.485,95.51,124400000.0
2008-08-14 23:25:00,95.51,95.52,95.51,95.52,28000000.0
2008-08-14 23:30:00,95.52,95.53,95.37,95.4,710300000.0
2008-08-14 23:35:00,95.4,95.5,95.4,95.49,419600000.0
2008-08-14 23:40:00,95.49,95.51,95.47,95.475,209000000.0
2008-08-14 23:45:00,95.475,95.495,95.46,95.47,221600000.0
2008-08-14 23:50:00,95.47,95.49,95.455,95.48,106600000.0
2008-08-14 23:55:00,95.47,95.5,95.46,95.46,77600000.0
2008-08-15 00:00:00,95.46,95.57,95.46,95.57,193300000.0
2008-08-15 00:05:00,95.56,95.595,95.49,95.54,257400000.0
2008-08-15 00:10:00,95.54,95.62,95.53,95.61,375100000.0
2008-08-15 00:15:00,95.6,95.61,95.56,95.57,181000000.0
2008-08-15 00:20:00,95.57,95.57,95.55,95.56,93100000.0
2008-08-15 00:25:00,95.56,95.56,95.54,95.54,248800000.0
2008-08-15 00:30:00,95.54,95.55,95.32,95.405,500000002.0
2008-08-15 00:35:00,95.41,95.48,95.395,95.405,1795400036.0
2008-08-15 00:40:00,95.41,95.43,95.35,95.42,1973000008.0
2008-08-15 00:45:00,95.41,95.47,95.355,95.47,2679700027.0
2008-08-15 00:50:00,95.47,95.47,95.405,95.41,1311800024.0
2008-08-15 00:55:00,95.41,95.42,95.05,95.055,3010700029.0
2008-08-15 01:00:00,95.06,95.105,95.02,95.025,1560900007.0
2008-08-15 01:05:00,95.02,95.175,95.02,95.15,995300004.0
2008-08-15 01:10:00,95.15,95.22,95.08,95.13,1434500009.0
2008-08-15 01:15:00,95.13,95.15,95.02,95.05,1311300006.0
2008-08-15 01:20:00,95.05,95.07,94.99,95.01,2377000030.0
2008-08-15 01:25:00,95.01,95.15,94.99,95.125,1169600012.0
2008-08-15 01:30:00,95.115,95.175,95.115,95.15,1113300002.0
2008-08-15 01:35:00,95.15,95.26,95.12,95.17,1634100023.0
2008-08-15 01:40:00,95.16,95.24,95.14,95.17,1036500004.0
2008-08-15 01:45:00,95.17,95.17,95.08,95.11,1949700004.0
2008-08-15 01:50:00,95.11,95.205,95.105,95.17,1086700000.0
2008-08-15 01:55:00,95.175,95.195,95.04,95.04,1489600001.0
2008-08-15 02:00:00,95.04,95.19,95.04,95.135,1641200001.0
2008-08-15 02:05:00,95.135,95.18,95.04,95.045,1508800004.0
2008-08-15 02:10:00,95.05,95.07,94.965,94.98,1617999999.0
2008-08-15 02:15:00,94.98,95.015,94.79,94.8,2353100002.0
2008-08-15 02:20:00,94.81,94.81,94.62,94.79,2145800006.0
2008-08-15 02:25:00,94.79,94.8,94.68,94.7,986900003.0
2008-08-15 02:30:00,94.7,94.76,94.65,94.74,1149599999.0
2008-08-15 02:35:00,94.74,94.78,94.7,94.76,914800000.0
2008-08-15 02:40:00,94.76,94.78,94.63,94.66,934999998.0
2008-08-15 02:45:00,94.66,94.705,94.64,94.7,2097400000.0
2008-08-15 02:50:00,94.695,94.83,94.68,94.83,1974400000.0
2008-08-15 02:55:00,94.82,94.945,94.805,94.865,3158599998.0
2008-08-15 03:00:00,94.865,94.905,94.83,94.86,2603600001.0
2008-08-15 03:05:00,94.86,94.88,94.83,94.85,2032900004.0
2008-08-15 03:10:00,94.85,94.92,94.84,94.885,2741500006.0
2008-08-15 03:15:00,94.885,95.0,94.88,94.99,1981800000.0
2008-08-15 03:20:00,94.99,95.08,94.99,95.05,2789199998.0
2008-08-15 03:25:00,95.05,95.055,94.975,95.02,1440400000.0
2008-08-15 03:30:00,95.025,95.17,95.015,95.14,1724199999.0
2008-08-15 03:35:00,95.135,95.255,95.13,95.245,2205600002.0
2008-08-15 03:40:00,95.245,95.35,95.24,95.35,2010999998.0
2008-08-15 03:45:00,95.345,95.47,95.335,95.44,3193800000.0
2008-08-15 03:50:00,95.44,95.51,95.425,95.435,2641799995.0
2008-08-15 03:55:00,95.435,95.435,95.31,95.32,1697000001.0
2008-08-15 04:00:00,95.315,95.315,95.215,95.225,963500000.0
2008-08-15 04:05:00,95.215,95.285,95.195,95.25,1161800000.0
2008-08-15 04:10:00,95.25,95.295,95.25,95.25,779700000.0
2008-08-15 04:15:00,95.25,95.28,95.19,95.255,950400000.0
2008-08-15 04:20:00,95.26,95.315,95.255,95.275,811200000.0
2008-08-15 04:25:00,95.29,95.34,95.275,95.32,1299700000.0
2008-08-15 04:30:00,95.32,95.325,95.275,95.28,547800000.0
2008-08-15 04:35:00,95.28,95.28,95.235,95.25,1119800000.0
2008-08-15 04:40:00,95.25,95.275,95.214,95.232,515000000.0
2008-08-15 04:45:00,95.27,95.295,95.24,95.29,972500000.0
2008-08-15 04:50:00,95.29,95.3,95.25,95.28,884100000.0
2008-08-15 04:55:00,95.28,95.32,95.27,95.31,731900000.0
2008-08-15 05:00:00,95.31,95.375,95.295,95.35,1056500000.0
2008-08-15 05:05:00,95.35,95.355,95.335,95.35,370500000.0
2008-08-15 05:10:00,95.35,95.35,95.325,95.325,301900000.0
2008-08-15 05:15:00,95.315,95.315,95.275,95.315,611700000.0
2008-08-15 05:20:00,95.32,95.415,95.32,95.405,922500000.0
2008-08-15 05:25:00,95.41,95.425,95.395,95.425,685100000.0
2008-08-15 05:30:00,95.42,95.425,95.26,95.265,741500000.0
2008-08-15 05:35:00,95.265,95.355,95.205,95.345,1007000000.0
2008-08-15 05:40:00,95.35,95.37,95.3,95.32,474800000.0
2008-08-15 05:45:00,95.32,95.34,95.3,95.325,836800000.0
2008-08-15 05:50:00,95.33,95.335,95.295,95.3,652500000.0
2008-08-15 05:55:00,95.295,95.31,95.26,95.3,494400000.0
2008-08-15 06:00:00,95.3,95.305,95.27,95.27,305200000.0
2008-08-15 06:05:00,95.27,95.31,95.27,95.31,395200000.0
2008-08-15 06:10:00,95.31,95.35,95.3,95.35,260900000.0
2008-08-15 06:15:00,95.34,95.355,95.33,95.33,284600000.0
2008-08-15 06:20:00,95.33,95.335,95.29,95.31,247700000.0
2008-08-15 06:25:00,95.305,95.33,95.29,95.295,285300000.0
2008-08-15 06:30:00,95.295,95.32,95.28,95.295,390700000.0
2008-08-15 06:35:00,95.29,95.32,95.26,95.31,413900000.0
2008-08-15 06:40:00,95.31,95.33,95.285,95.285,597200000.0
2008-08-15 06:45:00,95.285,95.295,95.26,95.28,602500000.0
2008-08-15 06:50:00,95.28,95.285,95.245,95.275,1029800000.0
2008-08-15 06:55:00,95.28,95.29,95.25,95.255,853900000.0
2008-08-15 07:00:00,95.255,95.275,95.2,95.21,1255600000.0
2008-08-15 07:05:00,95.21,95.28,95.205,95.22,1343700000.0
2008-08-15 07:10:00,95.22,95.31,95.22,95.3,417100000.0
2008-08-15 07:15:00,95.3,95.32,95.26,95.28,670900000.0
2008-08-15 07:20:00,95.28,95.3,95.23,95.28,901100000.0
2008-08-15 07:25:00,95.28,95.375,95.27,95.29,1578400001.0
2008-08-15 07:30:00,95.285,95.3,95.22,95.25,932000000.0
2008-08-15 07:35:00,95.26,95.26,95.18,95.25,997400000.0
2008-08-15 07:40:00,95.25,95.3,95.22,95.295,966300000.0
2008-08-15 07:45:00,95.295,95.35,95.285,95.335,1212500000.0
2008-08-15 07:50:00,95.33,95.405,95.33,95.395,1071400000.0
2008-08-15 07:55:00,95.395,95.4,95.225,95.24,1419200000.0
2008-08-15 08:00:00,95.24,95.32,95.23,95.24,1635800000.0
2008-08-15 08:05:00,95.24,95.265,95.21,95.23,1550300000.0
2008-08-15 08:10:00,95.23,95.245,95.14,95.2,1947300000.0
2008-08-15 08:15:00,95.2,95.24,95.185,95.215,1926600000.0
2008-08-15 08:20:00,95.215,95.24,95.11,95.14,2610900001.0
2008-08-15 08:25:00,95.14,95.23,95.1,95.195,2437000001.0
2008-08-15 08:30:00,95.195,95.29,95.19,95.24,2154500000.0
2008-08-15 08:35:00,95.24,95.245,95.115,95.13,1950199999.0
2008-08-15 08:40:00,95.13,95.19,95.105,95.13,1323300000.0
2008-08-15 08:45:00,95.13,95.13,95.0,95.08,1343300000.0
2008-08-15 08:50:00,95.08,95.17,95.08,95.115,985900000.0
2008-08-15 08:55:00,95.12,95.15,95.1,95.11,825600000.0
2008-08-15 09:00:00,95.11,95.26,95.105,95.19,1043400000.0
2008-08-15 09:05:00,95.19,95.25,95.175,95.18,695600000.0
2008-08-15 09:10:00,95.18,95.25,95.17,95.215,704500000.0
2008-08-15 09:15:00,95.21,95.215,95.13,95.17,788200000.0
2008-08-15 09:20:00,95.16,95.32,95.16,95.24,1287400000.0
2008-08-15 09:25:00,95.25,95.3,95.185,95.23,1387400000.0
2008-08-15 09:30:00,95.23,95.27,95.01,95.09,1633900000.0
2008-08-15 09:35:00,95.09,95.14,95.03,95.05,1514199999.0
2008-08-15 09:40:00,95.05,95.13,95.05,95.12,1056100000.0
2008-08-15 09:45:00,95.11,95.26,95.105,95.24,1122900000.0
2008-08-15 09:50:00,95.24,95.26,95.17,95.215,1502100000.0
2008-08-15 09:55:00,95.215,95.3,95.19,95.21,1362200000.0
2008-08-15 10:00:00,95.2,95.265,95.18,95.26,968800000.0
2008-08-15 10:05:00,95.26,95.26,95.12,95.16,1254300000.0
2008-08-15 10:10:00,95.17,95.18,95.1,95.11,818200000.0
2008-08-15 10:15:00,95.11,95.11,95.045,95.06,1046600000.0
2008-08-15 10:20:00,95.06,95.11,95.02,95.1,899300000.0
2008-08-15 10:25:00,95.09,95.32,95.07,95.27,1437500000.0
2008-08-15 10:30:00,95.275,95.34,95.22,95.22,1308400000.0
2008-08-15 10:35:00,95.22,95.325,95.22,95.295,938200000.0
2008-08-15 10:40:00,95.29,95.3,95.24,95.25,1228100000.0
2008-08-15 10:45:00,95.25,95.3,95.22,95.22,640199999.0
2008-08-15 10:50:00,95.225,95.24,95.18,95.19,662500000.0
2008-08-15 10:55:00,95.19,95.25,95.19,95.21,546000000.0
2008-08-15 11:00:00,95.21,95.28,95.19,95.28,499400000.0
2008-08-15 11:05:00,95.28,95.31,95.25,95.26,296700000.0
2008-08-15 11:10:00,95.26,95.28,95.24,95.25,328900000.0
2008-08-15 11:15:00,95.24,95.33,95.24,95.32,569900000.0
2008-08-15 11:20:00,95.32,95.38,95.31,95.35,873300000.0
2008-08-15 11:25:00,95.35,95.37,95.285,95.35,1457700000.0
2008-08-15 11:30:00,95.35,95.39,95.29,95.36,1335800000.0
2008-08-15 11:35:00,95.36,95.365,95.3,95.32,962100000.0
2008-08-15 11:40:00,95.32,95.32,95.28,95.3,356500000.0
2008-08-15 11:45:00,95.29,95.33,95.29,95.3,569300000.0
2008-08-15 11:50:00,95.305,95.34,95.22,95.3,1235600000.0
2008-08-15 11:55:00,95.3,95.37,95.28,95.315,799500000.0
2008-08-15 12:00:00,95.32,95.34,95.31,95.34,361500000.0
2008-08-15 12:05:00,95.35,95.37,95.29,95.31,879100000.0
2008-08-15 12:10:00,95.31,95.32,95.25,95.28,561600000.0
2008-08-15 12:15:00,95.28,95.3,95.24,95.29,805200000.0
2008-08-15 12:20:00,95.29,95.33,95.29,95.32,454200000.0
2008-08-15 12:25:00,95.32,95.34,95.265,95.31,928500000.0
2008-08-15 12:30:00,95.32,95.34,95.27,95.32,649800000.0
2008-08-15 12:35:00,95.32,95.325,95.25,95.26,729000000.0
2008-08-15 12:40:00,95.26,95.285,95.24,95.275,669200000.0
2008-08-15 12:45:00,95.27,95.295,95.23,95.28,579400000.0
2008-08-15 12:50:00,95.28,95.35,95.25,95.33,1312600000.0
2008-08-15 12:55:00,95.325,95.37,95.25,95.29,795500000.0
2008-08-15 13:00:00,95.29,95.34,95.29,95.34,573700000.0
2008-08-15 13:05:00,95.33,95.4,95.31,95.36,813400000.0
2008-08-15 13:10:00,95.36,95.41,95.33,95.4,738400000.0
2008-08-15 13:15:00,95.4,95.43,95.36,95.395,487400000.0
2008-08-15 13:20:00,95.395,95.43,95.38,95.39,537400000.0
2008-08-15 13:25:00,95.39,95.395,95.33,95.35,513500000.0
2008-08-15 13:30:00,95.35,95.37,95.33,95.355,435200000.0
2008-08-15 13:35:00,95.355,95.39,95.33,95.38,838400000.0
2008-08-15 13:40:00,95.37,95.4,95.33,95.36,634500000.0
2008-08-15 13:45:00,95.35,95.37,95.32,95.35,664700000.0
2008-08-15 13:50:00,95.35,95.42,95.295,95.32,1029600000.0
2008-08-15 13:55:00,95.32,95.48,95.3,95.45,1414300000.0
2008-08-15 14:00:00,95.45,95.46,95.36,95.4,984900000.0
2008-08-15 14:05:00,95.4,95.57,95.39,95.56,980700000.0
2008-08-15 14:10:00,95.55,95.57,95.48,95.53,1129200000.0
2008-08-15 14:15:00,95.525,95.59,95.52,95.56,781900000.0
2008-08-15 14:20:00,95.565,95.63,95.55,95.59,544500000.0
2008-08-15 14:25:00,95.58,95.62,95.54,95.545,697600000.0
2008-08-15 14:30:00,95.5,95.74,95.5,95.73,1202999996.0
2008-08-15 14:35:00,95.73,95.91,95.69,95.88,1097400000.0
2008-08-15 14:40:00,95.88,95.93,95.85,95.89,913000000.0
2008-08-15 14:45:00,95.88,96.03,95.86,95.94,892000000.0
2008-08-15 14:50:00,95.94,96.03,95.92,95.94,612700000.0
2008-08-15 14:55:00,95.94,95.94,95.855,95.86,844300000.0
2008-08-15 15:00:00,95.855,95.93,95.835,95.86,990300000.0
2008-08-15 15:05:00,95.86,95.89,95.82,95.84,585800000.0
2008-08-15 15:10:00,95.84,95.84,95.77,95.79,741800000.0
2008-08-15 15:15:00,95.8,95.83,95.725,95.81,780700000.0
2008-08-15 15:20:00,95.81,95.81,95.715,95.715,1160500000.0
2008-08-15 15:25:00,95.72,95.725,95.65,95.675,948700000.0
2008-08-15 15:30:00,95.675,95.73,95.62,95.62,1636400000.0
2008-08-15 15:35:00,95.615,95.66,95.535,95.555,1772100003.0
2008-08-15 15:40:00,95.555,95.56,95.5,95.56,1277800000.0
2008-08-15 15:45:00,95.56,95.57,95.5,95.525,956400001.0
2008-08-15 15:50:00,95.525,95.53,95.395,95.41,887800000.0
2008-08-15 15:55:00,95.41,95.44,95.27,95.27,1301799999.0
2008-08-15 16:00:00,95.265,95.34,95.21,95.245,1431000000.0
2008-08-15 16:05:00,95.245,95.245,95.11,95.14,1232500000.0
2008-08-15 16:10:00,95.13,95.17,95.04,95.15,1177499998.0
2008-08-15 16:15:00,95.15,95.36,95.14,95.31,923700000.0
2008-08-15 16:20:00,95.31,95.36,95.28,95.32,735900000.0
2008-08-15 16:25:00,95.32,95.39,95.25,95.37,958000000.0
2008-08-15 16:30:00,95.37,95.39,95.3,95.32,662100000.0
2008-08-15 16:35:00,95.32,95.35,95.26,95.26,1016399999.0
2008-08-15 16:40:00,95.26,95.37,95.21,95.35,879400000.0
2008-08-15 16:45:00,95.345,95.44,95.34,95.43,525800000.0
2008-08-15 16:50:00,95.43,95.52,95.4,95.41,934900000.0
2008-08-15 16:55:00,95.41,95.55,95.41,95.54,654400000.0
2008-08-15 17:00:00,95.535,95.555,95.45,95.48,1131300000.0
2008-08-15 17:05:00,95.48,95.49,95.45,95.46,423600000.0
2008-08-15 17:10:00,95.46,95.47,95.33,95.37,776100000.0
2008-08-15 17:15:00,95.365,95.43,95.345,95.37,684700000.0
2008-08-15 17:20:00,95.365,95.38,95.35,95.37,492100000.0
2008-08-15 17:25:00,95.365,95.455,95.36,95.45,447300000.0
2008-08-15 17:30:00,95.45,95.635,95.45,95.62,1335700000.0
2008-08-15 17:35:00,95.615,95.735,95.595,95.69,1099100000.0
2008-08-15 17:40:00,95.69,95.83,95.69,95.82,1534900000.0
2008-08-15 17:45:00,95.82,95.98,95.77,95.85,1753900000.0
2008-08-15 17:50:00,95.85,95.87,95.73,95.76,1605100000.0
2008-08-15 17:55:00,95.765,95.88,95.75,95.84,1294200000.0
2008-08-15 18:00:00,95.84,95.88,95.78,95.79,1370500000.0
2008-08-15 18:05:00,95.79,95.86,95.75,95.84,1060400000.0
2008-08-15 18:10:00,95.84,95.88,95.81,95.835,1247800000.0
2008-08-15 18:15:00,95.825,95.875,95.75,95.75,1531200000.0
2008-08-15 18:20:00,95.75,95.8,95.72,95.73,1147500000.0
2008-08-15 18:25:00,95.73,95.82,95.73,95.82,624900000.0
2008-08-15 18:30:00,95.815,95.88,95.765,95.87,1304700000.0
2008-08-15 18:35:00,95.87,95.905,95.825,95.845,1121700000.0
2008-08-15 18:40:00,95.855,95.865,95.79,95.795,1283300000.0
2008-08-15 18:45:00,95.795,95.83,95.76,95.795,662800000.0
2008-08-15 18:50:00,95.79,95.81,95.78,95.785,501600000.0
2008-08-15 18:55:00,95.785,95.84,95.78,95.8,684800000.0
2008-08-15 19:00:00,95.8,95.81,95.75,95.77,467900000.0
2008-08-15 19:05:00,95.765,95.775,95.66,95.67,832400000.0
2008-08-15 19:10:00,95.66,95.69,95.62,95.63,652600000.0
2008-08-15 19:15:00,95.63,95.66,95.63,95.64,283800000.0
2008-08-15 19:20:00,95.64,95.68,95.64,95.66,413600000.0
2008-08-15 19:25:00,95.67,95.71,95.66,95.695,826700000.0
2008-08-15 19:30:00,95.695,95.715,95.62,95.68,1212100000.0
2008-08-15 19:35:00,95.68,95.69,95.61,95.63,596200000.0
2008-08-15 19:40:00,95.63,95.64,95.61,95.62,548000000.0
2008-08-15 19:45:00,95.625,95.67,95.61,95.66,348100000.0
2008-08-15 19:50:00,95.66,95.7,95.63,95.66,461000000.0
2008-08-15 19:55:00,95.66,95.695,95.65,95.695,534000000.0
2008-08-15 20:00:00,95.695,95.71,95.65,95.66,296500000.0
2008-08-15 20:05:00,95.66,95.665,95.605,95.635,615900000.0
2008-08-15 20:10:00,95.635,95.68,95.63,95.64,441000000.0
2008-08-15 20:15:00,95.645,95.715,95.645,95.685,536300000.0
2008-08-15 20:20:00,95.68,95.75,95.625,95.74,806500000.0
2008-08-15 20:25:00,95.745,95.8,95.71,95.79,1095500000.0
2008-08-15 20:30:00,95.79,95.79,95.73,95.74,1310300000.0
2008-08-15 20:35:00,95.74,95.755,95.7,95.74,570800000.0
2008-08-15 20:40:00,95.74,95.805,95.74,95.805,643500000.0
2008-08-15 20:45:00,95.805,95.82,95.78,95.82,418100000.0
2008-08-15 20:50:00,95.82,95.825,95.79,95.825,372500000.0
2008-08-15 20:55:00,95.82,95.835,95.71,95.74,1012400000.0
2008-08-15 21:00:00,95.74,95.79,95.705,95.76,802800000.0
2008-08-15 21:05:00,95.765,95.78,95.745,95.76,325700000.0
2008-08-15 21:10:00,95.76,95.8,95.75,95.765,373600000.0
2008-08-15 21:15:00,95.77,95.78,95.74,95.74,202300000.0
2008-08-15 21:20:00,95.74,95.76,95.73,95.745,234500000.0
2008-08-15 21:25:00,95.745,95.8,95.74,95.77,269000000.0
2008-08-15 21:30:00,95.77,95.83,95.77,95.805,643100003.0
2008-08-15 21:35:00,95.8,95.82,95.795,95.805,281300000.0
2008-08-15 21:40:00,95.815,95.815,95.755,95.765,433100000.0
2008-08-15 21:45:00,95.765,95.775,95.67,95.67,1010700000.0
2008-08-15 21:50:00,95.67,95.7,95.66,95.69,524200000.0
2008-08-15 21:55:00,95.7,95.7,95.61,95.635,707400000.0
2008-08-15 22:00:00,95.63,95.745,95.61,95.64,579700000.0
2008-08-15 22:05:00,95.64,95.68,95.62,95.67,224600000.0
2008-08-15 22:10:00,95.67,95.8,95.67,95.8,400100000.0
2008-08-15 22:15:00,95.8,95.93,95.8,95.885,481000000.0
2008-08-15 22:20:00,95.885,95.925,95.84,95.86,587400000.0
2008-08-15 22:25:00,95.865,95.88,95.79,95.84,338100000.0
2008-08-15 22:30:00,95.84,95.84,95.755,95.8,154600000.0
2008-08-15 22:35:00,95.8,95.805,95.725,95.725,122300000.0
2008-08-15 22:40:00,95.725,95.74,95.705,95.71,153700000.0
2008-08-15 22:45:00,95.71,95.725,95.695,95.695,145300000.0
2008-08-15 22:50:00,95.695,95.705,95.68,95.685,122600000.0
2008-08-15 22:55:00,95.685,95.715,95.675,95.68,104500000.0
2008-08-17 23:00:00,95.75,95.79,95.74,95.78,140400000.0
2008-08-17 23:05:00,95.77,95.77,95.662,95.68,107200000.0
2008-08-17 23:10:00,95.76,95.78,95.75,95.75,36700000.0
2008-08-17 23:15:00,95.75,95.755,95.71,95.755,42200000.0
2008-08-17 23:20:00,95.755,95.764,95.752,95.755,50500000.0
2008-08-17 23:25:00,95.775,95.775,95.755,95.755,80700000.0
2008-08-17 23:30:00,95.755,95.77,95.745,95.77,48600000.0
2008-08-17 23:35:00,95.77,95.786,95.747,95.77,143800000.0
2008-08-17 23:40:00,95.77,95.77,95.73,95.765,117800001.0
2008-08-17 23:45:00,95.765,95.77,95.746,95.77,75800000.0
2008-08-17 23:50:00,95.77,95.77,95.663,95.747,315600000.0
2008-08-17 23:55:00,95.75,95.75,95.684,95.718,628200001.0
2008-08-18 00:00:00,95.72,95.74,95.715,95.715,348900001.0
2008-08-18 00:05:00,95.74,95.795,95.74,95.77,1412900004.0
2008-08-18 00:10:00,95.77,95.77,95.68,95.7,1180800006.0
2008-08-18 00:15:00,95.7,95.7,95.64,95.69,1086800009.0
2008-08-18 00:20:00,95.69,95.8,95.67,95.685,1593200001.0
2008-08-18 00:25:00,95.71,95.78,95.69,95.725,1049700008.0
2008-08-18 00:30:00,95.73,95.75,95.705,95.73,666700006.0
2008-08-18 00:35:00,95.73,95.76,95.71,95.725,747800004.0
2008-08-18 00:40:00,95.7,95.7,95.61,95.635,944700007.0
2008-08-18 00:45:00,95.635,95.635,95.55,95.575,1071100011.0
2008-08-18 00:50:00,95.58,95.61,95.57,95.61,788100007.0
2008-08-18 00:55:00,95.61,95.61,95.55,95.555,672100004.0
2008-08-18 01:00:00,95.555,95.56,95.465,95.55,861900006.0
2008-08-18 01:05:00,95.54,95.56,95.51,95.52,407300000.0
2008-08-18 01:10:00,95.52,95.555,95.495,95.5,905200001.0
2008-08-18 01:15:00,95.5,95.53,95.46,95.51,1357800022.0
2008-08-18 01:20:00,95.51,95.63,95.505,95.63,1514700014.0
2008-08-18 01:25:00,95.63,95.7,95.62,95.63,653099999.0
2008-08-18 01:30:00,95.64,95.75,95.63,95.725,818500001.0
2008-08-18 01:35:00,95.73,95.765,95.725,95.745,601900008.0
2008-08-18 01:40:00,95.745,95.78,95.69,95.76,1711900011.0
2008-08-18 01:45:00,95.76,95.765,95.67,95.67,2094400013.0
2008-08-18 01:50:00,95.67,95.68,95.605,95.645,1799499998.0
2008-08-18 01:55:00,95.65,95.66,95.61,95.625,1670000001.0
2008-08-18 02:00:00,95.63,95.655,95.57,95.645,579600002.0
2008-08-18 02:05:00,95.645,95.65,95.42,95.46,3104100018.0
2008-08-18 02:10:00,95.45,95.6,95.415,95.58,4014400025.0
2008-08-18 02:15:00,95.58,95.68,95.58,95.68,2077000009.0
2008-08-18 02:20:00,95.68,95.87,95.67,95.83,3012100013.0
2008-08-18 02:25:00,95.82,95.9,95.805,95.88,1866100016.0
2008-08-18 02:30:00,95.88,96.14,95.87,96.11,1603600018.0
2008-08-18 02:35:00,96.09,96.11,96.02,96.055,1789800008.0
2008-08-18 02:40:00,96.06,96.13,96.05,96.125,1863399995.0
2008-08-18 02:45:00,96.13,96.15,96.06,96.15,1830200002.0
2008-08-18 02:50:00,96.15,96.165,95.99,95.99,1712200004.0
2008-08-18 02:55:00,95.98,96.15,95.98,96.105,2205500007.0
2008-08-18 03:00:00,96.11,96.135,96.025,96.03,1732700005.0
2008-08-18 03:05:00,96.03,96.135,96.015,96.1,1841500007.0
2008-08-18 03:10:00,96.1,96.125,96.06,96.1,1810300009.0
2008-08-18 03:15:00,96.1,96.125,96.055,96.09,1935300005.0
2008-08-18 03:20:00,96.09,96.12,96.05,96.075,1290500001.0
2008-08-18 03:25:00,96.075,96.13,96.075,96.095,1269700002.0
2008-08-18 03:30:00,96.1,96.165,96.085,96.165,1314000002.0
2008-08-18 03:35:00,96.16,96.18,96.135,96.155,1030900000.0
2008-08-18 03:40:00,96.15,96.23,96.15,96.2,387589194.0
2008-08-18 03:45:00,96.2,96.205,96.14,96.14,1109999998.0
2008-08-18 03:50:00,96.14,96.165,96.105,96.13,1284400002.0
2008-08-18 03:55:00,96.13,96.15,96.115,96.145,572999999.0
2008-08-18 04:00:00,96.14,96.145,96.1,96.135,702200001.0
2008-08-18 04:05:00,96.13,96.155,96.1,96.12,1070600003.0
2008-08-18 04:10:00,96.12,96.13,96.09,96.12,685900003.0
2008-08-18 04:15:00,96.12,96.125,96.08,96.1,847300001.0
2008-08-18 04:20:00,96.1,96.135,96.07,96.13,1318700001.0
2008-08-18 04:25:00,96.13,96.145,96.05,96.145,813100000.0
2008-08-18 04:30:00,96.145,96.18,96.09,96.18,1098000001.0
2008-08-18 04:35:00,96.18,96.2,96.095,96.1,1182100001.0
2008-08-18 04:40:00,96.105,96.105,96.04,96.08,956200001.0
2008-08-18 04:45:00,96.08,96.08,96.04,96.055,1088900002.0
2008-08-18 04:50:00,96.06,96.09,96.06,96.075,1197600012.0
2008-08-18 04:55:00,96.075,96.08,96.06,96.075,692900004.0
2008-08-18 05:00:00,96.075,96.11,96.05,96.065,1168400000.0
2008-08-18 05:05:00,96.06,96.09,96.055,96.06,1196400004.0
2008-08-18 05:10:00,96.065,96.13,96.05,96.085,1314900000.0
2008-08-18 05:15:00,96.085,96.125,96.085,96.12,1070000005.0
2008-08-18 05:20:00,96.12,96.155,96.12,96.145,1335300005.0
2008-08-18 05:25:00,96.135,96.14,96.1,96.13,1516300002.0
2008-08-18 05:30:00,96.13,96.16,96.11,96.145,669100000.0
2008-08-18 05:35:00,96.145,96.165,96.145,96.155,866700006.0
2008-08-18 05:40:00,96.16,96.19,96.15,96.16,776300002.0
2008-08-18 05:45:00,96.16,96.19,96.135,96.16,1464600001.0
2008-08-18 05:50:00,96.16,96.165,96.12,96.145,900900001.0
2008-08-18 05:55:00,96.145,96.215,96.13,96.21,1483500006.0
2008-08-18 06:00:00,96.21,96.24,96.2,96.225,1365600003.0
2008-08-18 06:05:00,96.225,96.255,96.185,96.21,1687800001.0
2008-08-18 06:10:00,96.21,96.225,96.01,96.21,873000003.0
2008-08-18 06:15:00,96.21,96.235,96.18,96.185,349500000.0
2008-08-18 06:20:00,96.185,96.2,96.165,96.18,758900005.0
2008-08-18 06:25:00,96.18,96.185,96.15,96.17,516300001.0
2008-08-18 06:30:00,96.17,96.21,96.17,96.195,1300299999.0
2008-08-18 06:35:00,96.19,96.22,96.185,96.185,956600005.0
2008-08-18 06:40:00,96.19,96.205,96.11,96.135,1564300003.0
2008-08-18 06:45:00,96.135,96.16,96.12,96.14,1341800003.0
2008-08-18 06:50:00,96.14,96.18,96.125,96.17,1182200004.0
2008-08-18 06:55:00,96.165,96.225,96.155,96.225,428400001.0
2008-08-18 07:00:00,96.225,96.225,96.115,96.135,995600001.0
2008-08-18 07:05:00,96.14,96.15,96.105,96.125,674300002.0
2008-08-18 07:10:00,96.135,96.14,96.08,96.11,732100001.0
2008-08-18 07:15:00,96.11,96.12,96.045,96.05,750800002.0
2008-08-18 07:20:00,96.05,96.095,96.05,96.08,589600000.0
2008-08-18 07:25:00,96.07,96.18,96.07,96.16,929400001.0
2008-08-18 07:30:00,96.15,96.15,96.1,96.14,322000000.0
2008-08-18 07:35:00,96.14,96.16,96.135,96.14,795800000.0
2008-08-18 07:40:00,96.145,96.19,96.13,96.15,436500000.0
2008-08-18 07:45:00,96.15,96.195,96.15,96.17,457400000.0
2008-08-18 07:50:00,96.17,96.215,96.17,96.19,822700000.0
2008-08-18 07:55:00,96.19,96.23,96.17,96.23,909299999.0
2008-08-18 08:00:00,96.23,96.24,96.175,96.19,1253300000.0
2008-08-18 08:05:00,96.19,96.21,96.13,96.16,1828500000.0
2008-08-18 08:10:00,96.16,96.24,96.16,96.2,1422800000.0
2008-08-18 08:15:00,96.2,96.235,96.185,96.19,1113600000.0
2008-08-18 08:20:00,96.195,96.245,96.195,96.21,1269200000.0
2008-08-18 08:25:00,96.2,96.28,96.195,96.245,1288200000.0
2008-08-18 08:30:00,96.24,96.26,96.125,96.13,903800000.0
2008-08-18 08:35:00,96.13,96.22,96.09,96.18,736100000.0
2008-08-18 08:40:00,96.18,96.31,96.18,96.31,930500000.0
2008-08-18 08:45:00,96.32,96.44,96.29,96.36,1633000000.0
2008-08-18 08:50:00,96.36,96.37,96.28,96.33,911100000.0
2008-08-18 08:55:00,96.33,96.39,96.3,96.33,950800000.0
2008-08-18 09:00:00,96.33,96.35,96.295,96.3,898100000.0
2008-08-18 09:05:00,96.3,96.3,96.26,96.28,687400000.0
2008-08-18 09:10:00,96.28,96.305,96.215,96.22,1205100000.0
2008-08-18 09:15:00,96.22,96.275,96.22,96.26,724600000.0
2008-08-18 09:20:00,96.26,96.37,96.2,96.34,901900000.0
2008-08-18 09:25:00,96.34,96.37,96.28,96.32,686300000.0
2008-08-18 09:30:00,96.32,96.35,96.285,96.34,583900000.0
2008-08-18 09:35:00,96.35,96.38,96.285,96.29,632500000.0
2008-08-18 09:40:00,96.29,96.29,96.26,96.26,703100000.0
2008-08-18 09:45:00,96.265,96.3,96.24,96.25,637400000.0
2008-08-18 09:50:00,96.25,96.29,96.23,96.23,778300000.0
2008-08-18 09:55:00,96.23,96.26,96.215,96.22,484300000.0
2008-08-18 10:00:00,96.225,96.23,96.12,96.125,1267600000.0
2008-08-18 10:05:00,96.125,96.14,95.96,96.04,1108499999.0
2008-08-18 10:10:00,96.04,96.07,95.98,96.04,835900000.0
2008-08-18 10:15:00,96.04,96.06,95.915,95.94,997100000.0
2008-08-18 10:20:00,95.93,95.94,95.87,95.89,1139700000.0
2008-08-18 10:25:00,95.895,95.94,95.885,95.885,920700000.0
2008-08-18 10:30:00,95.885,95.91,95.81,95.83,1018400000.0
2008-08-18 10:35:00,95.82,95.89,95.77,95.89,877100000.0
2008-08-18 10:40:00,95.88,95.98,95.86,95.95,618300000.0
2008-08-18 10:45:00,95.95,95.98,95.89,95.905,807700000.0
2008-08-18 10:50:00,95.895,96.01,95.88,96.01,698600000.0
2008-08-18 10:55:00,96.01,96.07,95.98,96.07,893300000.0
2008-08-18 11:00:00,96.07,96.08,96.025,96.03,750100000.0
2008-08-18 11:05:00,96.03,96.05,95.98,96.03,834100000.0
2008-08-18 11:10:00,96.03,96.07,96.025,96.05,1146900000.0
2008-08-18 11:15:00,96.05,96.08,96.03,96.07,1174300000.0
2008-08-18 11:20:00,96.07,96.14,96.06,96.13,1013700000.0
2008-08-18 11:25:00,96.14,96.18,96.12,96.17,493900000.0
2008-08-18 11:30:00,96.165,96.28,96.165,96.27,702900000.0
2008-08-18 11:35:00,96.27,96.27,96.185,96.21,851600000.0
2008-08-18 11:40:00,96.21,96.21,96.075,96.085,1270600000.0
2008-08-18 11:45:00,96.09,96.15,96.055,96.1,1000200001.0
2008-08-18 11:50:00,96.1,96.15,96.05,96.12,1152800000.0
2008-08-18 11:55:00,96.12,96.21,96.11,96.18,727700000.0
2008-08-18 12:00:00,96.18,96.25,96.16,96.22,507000000.0
2008-08-18 12:05:00,96.21,96.23,96.1,96.11,548500000.0
2008-08-18 12:10:00,96.11,96.16,96.11,96.135,585400000.0
2008-08-18 12:15:00,96.13,96.17,96.11,96.16,333300000.0
2008-08-18 12:20:00,96.16,96.19,96.14,96.18,393800000.0
2008-08-18 12:25:00,96.18,96.28,96.16,96.24,682300000.0
2008-08-18 12:30:00,96.24,96.27,96.195,96.195,493800000.0
2008-08-18 12:35:00,96.2,96.25,96.145,96.21,683000000.0
2008-08-18 12:40:00,96.21,96.23,96.13,96.165,474700000.0
2008-08-18 12:45:00,96.17,96.235,96.14,96.195,938500000.0
2008-08-18 12:50:00,96.2,96.2,96.14,96.17,579600000.0
2008-08-18 12:55:00,96.17,96.21,96.16,96.21,409899999.0
2008-08-18 13:00:00,96.21,96.225,96.13,96.13,771300000.0
2008-08-18 13:05:00,96.135,96.24,96.135,96.24,625300000.0
2008-08-18 13:10:00,96.24,96.29,96.22,96.26,441800000.0
2008-08-18 13:15:00,96.26,96.28,96.23,96.27,236800000.0
2008-08-18 13:20:00,96.27,96.31,96.22,96.28,398600000.0
2008-08-18 13:25:00,96.27,96.3,96.22,96.25,411200000.0
2008-08-18 13:30:00,96.25,96.3,96.22,96.3,289800000.0
2008-08-18 13:35:00,96.3,96.32,96.28,96.3,245000000.0
2008-08-18 13:40:00,96.3,96.305,96.255,96.275,374000000.0
2008-08-18 13:45:00,96.275,96.29,96.23,96.265,422500000.0
2008-08-18 13:50:00,96.265,96.31,96.24,96.29,371300000.0
2008-08-18 13:55:00,96.29,96.32,96.255,96.31,217500000.0
2008-08-18 14:00:00,96.32,96.35,96.23,96.245,412300000.0
2008-08-18 14:05:00,96.24,96.35,96.22,96.31,315900000.0
2008-08-18 14:10:00,96.31,96.38,96.29,96.33,404400000.0
2008-08-18 14:15:00,96.33,96.37,96.25,96.31,586000000.0
2008-08-18 14:20:00,96.3,96.35,96.27,96.33,534300000.0
2008-08-18 14:25:00,96.33,96.38,96.33,96.36,538900000.0
2008-08-18 14:30:00,96.36,96.39,96.345,96.37,305900000.0
2008-08-18 14:35:00,96.37,96.38,96.29,96.31,340200000.0
2008-08-18 14:40:00,96.3,96.3,96.24,96.26,301700000.0
2008-08-18 14:45:00,96.265,96.3,96.17,96.2,752399999.0
2008-08-18 14:50:00,96.2,96.22,96.15,96.2,559500000.0
2008-08-18 14:55:00,96.2,96.22,96.17,96.18,546300006.0
2008-08-18 15:00:00,96.19,96.24,96.15,96.18,517400000.0
2008-08-18 15:05:00,96.18,96.25,96.17,96.23,429800000.0
2008-08-18 15:10:00,96.245,96.25,96.2,96.21,252900000.0
2008-08-18 15:15:00,96.22,96.22,96.15,96.16,429800000.0
2008-08-18 15:20:00,96.16,96.27,96.145,96.24,596300000.0
2008-08-18 15:25:00,96.24,96.28,96.215,96.25,276500000.0
2008-08-18 15:30:00,96.25,96.4,96.24,96.37,489700000.0
2008-08-18 15:35:00,96.38,96.44,96.26,96.3,765000000.0
2008-08-18 15:40:00,96.32,96.32,96.22,96.26,384500000.0
2008-08-18 15:45:00,96.27,96.28,96.22,96.22,251500000.0
2008-08-18 15:50:00,96.22,96.23,96.14,96.17,449300000.0
2008-08-18 15:55:00,96.17,96.19,96.11,96.11,436200000.0
2008-08-18 16:00:00,96.11,96.14,96.065,96.12,580900000.0
2008-08-18 16:05:00,96.12,96.13,96.05,96.06,530900000.0
2008-08-18 16:10:00,96.06,96.11,96.025,96.025,367400000.0
2008-08-18 16:15:00,96.04,96.04,95.92,95.94,637200001.0
2008-08-18 16:20:00,95.94,95.96,95.91,95.93,468500000.0
2008-08-18 16:25:00,95.93,95.94,95.85,95.85,555499999.0
2008-08-18 16:30:00,95.85,95.87,95.77,95.8,476100000.0
2008-08-18 16:35:00,95.81,95.94,95.8,95.92,629300000.0
2008-08-18 16:40:00,95.92,95.93,95.82,95.84,517700000.0
2008-08-18 16:45:00,95.84,95.88,95.82,95.84,319000000.0
2008-08-18 16:50:00,95.83,95.84,95.74,95.77,513100000.0
2008-08-18 16:55:00,95.77,95.9,95.77,95.89,471000000.0
2008-08-18 17:00:00,95.895,95.91,95.855,95.88,567200000.0
2008-08-18 17:05:00,95.885,95.96,95.885,95.95,391800000.0
2008-08-18 17:10:00,95.95,95.96,95.875,95.92,585300000.0
2008-08-18 17:15:00,95.92,95.94,95.89,95.89,386000000.0
2008-08-18 17:20:00,95.89,95.93,95.86,95.9,416600000.0
2008-08-18 17:25:00,95.9,95.91,95.86,95.89,368300000.0
2008-08-18 17:30:00,95.88,95.905,95.85,95.88,327000000.0
2008-08-18 17:35:00,95.88,95.95,95.88,95.91,263700000.0
2008-08-18 17:40:00,95.9,95.9,95.82,95.87,301200000.0
2008-08-18 17:45:00,95.87,95.89,95.84,95.86,343800000.0
2008-08-18 17:50:00,95.87,95.91,95.86,95.88,224100000.0
2008-08-18 17:55:00,95.88,95.95,95.86,95.88,600800000.0
2008-08-18 18:00:00,95.88,95.99,95.85,95.87,609200000.0
2008-08-18 18:05:00,95.88,95.95,95.87,95.94,432600000.0
2008-08-18 18:10:00,95.94,95.96,95.92,95.96,141500000.0
2008-08-18 18:15:00,95.955,96.05,95.95,96.025,300100000.0
2008-08-18 18:20:00,96.025,96.035,95.99,96.01,414800000.0
2008-08-18 18:25:00,96.01,96.08,96.0,96.03,301600000.0
2008-08-18 18:30:00,96.03,96.04,95.91,95.945,367200000.0
2008-08-18 18:35:00,95.95,96.01,95.93,96.0,206000000.0
2008-08-18 18:40:00,95.995,96.05,95.97,96.04,216700000.0
2008-08-18 18:45:00,96.03,96.04,95.955,95.98,256000000.0
2008-08-18 18:50:00,95.99,96.01,95.985,96.0,302000000.0
2008-08-18 18:55:00,96.0,96.005,95.92,95.92,505900000.0
2008-08-18 19:00:00,95.925,95.97,95.915,95.96,197900000.0
2008-08-18 19:05:00,95.95,95.96,95.905,95.91,273600000.0
2008-08-18 19:10:00,95.91,95.92,95.81,95.85,343700000.0
2008-08-18 19:15:00,95.85,95.87,95.82,95.83,124100000.0
2008-08-18 19:20:00,95.84,95.87,95.81,95.82,121700000.0
2008-08-18 19:25:00,95.81,95.88,95.8,95.87,313200000.0
2008-08-18 19:30:00,95.88,95.89,95.83,95.86,164600000.0
2008-08-18 19:35:00,95.86,95.88,95.86,95.87,80500000.0
2008-08-18 19:40:00,95.87,95.88,95.83,95.86,98500000.0
2008-08-18 19:45:00,95.86,95.87,95.83,95.85,177800000.0
2008-08-18 19:50:00,95.85,95.87,95.84,95.85,169300000.0
2008-08-18 19:55:00,95.85,95.87,95.795,95.86,385100000.0
2008-08-18 20:00:00,95.86,95.87,95.78,95.79,358200000.0
2008-08-18 20:05:00,95.8,95.82,95.76,95.81,372500000.0
2008-08-18 20:10:00,95.82,95.86,95.73,95.84,509400000.0
2008-08-18 20:15:00,95.84,95.845,95.8,95.8,288500000.0
2008-08-18 20:20:00,95.8,95.83,95.79,95.82,282100000.0
2008-08-18 20:25:00,95.84,95.86,95.81,95.815,157400000.0
2008-08-18 20:30:00,95.815,95.84,95.81,95.815,159600000.0
2008-08-18 20:35:00,95.82,95.87,95.82,95.82,143800000.0
2008-08-18 20:40:00,95.82,95.84,95.81,95.82,280000000.0
2008-08-18 20:45:00,95.82,95.86,95.79,95.83,279900000.0
2008-08-18 20:50:00,95.83,95.84,95.78,95.8,220000000.0
2008-08-18 20:55:00,95.8,95.84,95.72,95.76,601700001.0
2008-08-18 21:00:00,95.76,95.8,95.71,95.72,564000000.0
2008-08-18 21:05:00,95.72,95.75,95.64,95.75,534800000.0
2008-08-18 21:10:00,95.75,95.77,95.63,95.63,441300000.0
2008-08-18 21:15:00,95.63,95.65,95.565,95.615,781900000.0
2008-08-18 21:20:00,95.61,95.63,95.59,95.61,221000000.0
2008-08-18 21:25:00,95.61,95.62,95.59,95.6,242800000.0
2008-08-18 21:30:00,95.6,95.65,95.58,95.58,435100000.0
2008-08-18 21:35:00,95.58,95.61,95.57,95.6,297900000.0
2008-08-18 21:40:00,95.6,95.62,95.55,95.55,209000000.0
2008-08-18 21:45:00,95.55,95.55,95.5,95.51,308600000.0
2008-08-18 21:50:00,95.5,95.5,95.39,95.4,421100000.0
2008-08-18 21:55:00,95.4,95.48,95.395,95.445,350100000.0
2008-08-18 22:00:00,95.45,95.48,95.425,95.43,339000000.0
2008-08-18 22:05:00,95.435,95.47,95.42,95.43,275000000.0
2008-08-18 22:10:00,95.43,95.45,95.385,95.41,505900000.0
2008-08-18 22:15:00,95.41,95.45,95.405,95.44,228100000.0
2008-08-18 22:20:00,95.44,95.49,95.43,95.48,88400000.0
2008-08-18 22:25:00,95.49,95.51,95.475,95.475,118800000.0
2008-08-18 22:30:00,95.475,95.54,95.475,95.54,162400000.0
2008-08-18 22:35:00,95.54,95.575,95.54,95.54,167300000.0
2008-08-18 22:40:00,95.54,95.56,95.525,95.54,150100000.0
2008-08-18 22:45:00,95.55,95.585,95.54,95.54,269700000.0
2008-08-18 22:50:00,95.55,95.55,95.54,95.54,91500000.0
2008-08-18 22:55:00,95.54,95.6,95.5,95.6,453199999.0
2008-08-18 23:00:00,95.59,95.6,95.55,95.55,192300000.0
2008-08-18 23:05:00,95.55,95.61,95.532,95.6,154800000.0
2008-08-18 23:10:00,95.6,95.705,95.6,95.69,103800000.0
2008-08-18 23:15:00,95.69,95.69,95.625,95.64,162400000.0
2008-08-18 23:20:00,95.64,95.705,95.64,95.7,157700000.0
2008-08-18 23:25:00,95.7,95.7,95.65,95.67,144700000.0
2008-08-18 23:30:00,95.67,95.67,95.625,95.63,203800000.0
2008-08-18 23:35:00,95.63,95.695,95.63,95.66,255000000.0
2008-08-18 23:40:00,95.66,95.695,95.59,95.655,677000000.0
2008-08-18 23:45:00,95.66,95.685,95.615,95.62,557900000.0
2008-08-18 23:50:00,95.615,95.65,95.615,95.64,307000000.0
2008-08-18 23:55:00,95.64,95.66,95.6,95.64,268000000.0
2008-08-19 00:00:00,95.64,95.65,95.56,95.56,1150800000.0
2008-08-19 00:05:00,95.575,95.59,95.54,95.565,340800000.0
2008-08-19 00:10:00,95.56,95.595,95.56,95.595,155000000.0
2008-08-19 00:15:00,95.59,95.6,95.585,95.59,123300000.0
2008-08-19 00:20:00,95.59,95.6,95.53,95.57,620299999.0
2008-08-19 00:25:00,95.57,95.57,95.54,95.55,923200002.0
2008-08-19 00:30:00,95.55,95.55,95.5,95.51,611200003.0
2008-08-19 00:35:00,95.51,95.51,95.455,95.48,676499998.0
2008-08-19 00:40:00,95.48,95.58,95.47,95.55,859500000.0
2008-08-19 00:45:00,95.55,95.59,95.52,95.57,874500000.0
2008-08-19 00:50:00,95.565,95.6,95.54,95.57,987399999.0
2008-08-19 00:55:00,95.57,95.59,95.55,95.565,744999997.0
2008-08-19 01:00:00,95.565,95.63,95.56,95.63,773400001.0
2008-08-19 01:05:00,95.62,95.63,95.605,95.615,256200000.0
2008-08-19 01:10:00,95.615,95.63,95.5,95.5,917599999.0
2008-08-19 01:15:00,95.5,95.52,95.435,95.52,881700000.0
2008-08-19 01:20:00,95.52,95.61,95.52,95.595,511900000.0
2008-08-19 01:25:00,95.595,95.6,95.54,95.585,496299999.0
2008-08-19 01:30:00,95.585,95.59,95.545,95.55,772600000.0
2008-08-19 01:35:00,95.55,95.59,95.55,95.59,531699999.0
2008-08-19 01:40:00,95.575,95.61,95.57,95.59,524300001.0
2008-08-19 01:45:00,95.59,95.61,95.57,95.595,849300000.0
2008-08-19 01:50:00,95.595,95.63,95.57,95.605,748100000.0
2008-08-19 01:55:00,95.605,95.635,95.595,95.6,484199998.0
2008-08-19 02:00:00,95.6,95.635,95.54,95.605,931699997.0
2008-08-19 02:05:00,95.61,95.61,95.415,95.5,852300001.0
2008-08-19 02:10:00,95.5,95.5,95.385,95.43,826200001.0
2008-08-19 02:15:00,95.43,95.46,95.34,95.4,1321100000.0
2008-08-19 02:20:00,95.4,95.47,95.375,95.455,933800000.0
2008-08-19 02:25:00,95.455,95.46,95.38,95.38,620600001.0
2008-08-19 02:30:00,95.38,95.42,95.215,95.23,1072700001.0
2008-08-19 02:35:00,95.23,95.26,95.17,95.17,1327100000.0
2008-08-19 02:40:00,95.17,95.25,95.135,95.24,963100000.0
2008-08-19 02:45:00,95.23,95.24,95.125,95.16,1254300000.0
2008-08-19 02:50:00,95.16,95.2,95.115,95.14,883900000.0
2008-08-19 02:55:00,95.15,95.155,95.025,95.035,1965400000.0
2008-08-19 03:00:00,95.04,95.12,95.025,95.07,1555100000.0
2008-08-19 03:05:00,95.07,95.11,95.065,95.08,1042200000.0
2008-08-19 03:10:00,95.075,95.085,95.03,95.05,1488300000.0
2008-08-19 03:15:00,95.05,95.05,94.96,95.005,1762000000.0
2008-08-19 03:20:00,95.0,95.02,94.89,94.93,1224799999.0
2008-08-19 03:25:00,94.93,95.045,94.925,94.975,1282100001.0
2008-08-19 03:30:00,94.975,95.06,94.74,95.03,1092600000.0
2008-08-19 03:35:00,95.03,95.2,95.0,95.19,675600000.0
2008-08-19 03:40:00,95.185,95.28,95.175,95.195,766699999.0
2008-08-19 03:45:00,95.195,95.235,95.16,95.16,670700000.0
2008-08-19 03:50:00,95.16,95.19,95.14,95.18,536700000.0
2008-08-19 03:55:00,95.18,95.18,95.14,95.15,337900000.0
2008-08-19 04:00:00,95.16,95.18,95.08,95.105,478900000.0
2008-08-19 04:05:00,95.11,95.15,95.07,95.09,459400000.0
2008-08-19 04:10:00,95.09,95.125,95.09,95.12,177300000.0
2008-08-19 04:15:00,95.12,95.12,95.035,95.045,278100000.0
2008-08-19 04:20:00,95.045,95.14,95.045,95.125,346200000.0
2008-08-19 04:25:00,95.125,95.16,95.125,95.145,180300000.0
2008-08-19 04:30:00,95.145,95.2,95.12,95.19,344100000.0
2008-08-19 04:35:00,95.19,95.25,95.18,95.22,183000000.0
2008-08-19 04:40:00,95.22,95.24,95.2,95.23,127700000.0
2008-08-19 04:45:00,95.23,95.24,95.17,95.19,295599998.0
2008-08-19 04:50:00,95.19,95.2,95.17,95.19,108200000.0
2008-08-19 04:55:00,95.2,95.215,95.175,95.2,343400000.0
2008-08-19 05:00:00,95.2,95.21,95.18,95.2,275500000.0
2008-08-19 05:05:00,95.2,95.21,95.16,95.175,239600000.0
2008-08-19 05:10:00,95.17,95.195,95.115,95.18,197200000.0
2008-08-19 05:15:00,95.18,95.19,95.17,95.17,68100000.0
2008-08-19 05:20:00,95.17,95.22,95.165,95.22,89900000.0
2008-08-19 05:25:00,95.22,95.27,95.22,95.27,173300000.0
2008-08-19 05:30:00,95.27,95.295,95.24,95.255,275000000.0
2008-08-19 05:35:00,95.255,95.28,95.24,95.26,199800000.0
2008-08-19 05:40:00,95.25,95.36,95.235,95.33,310500000.0
2008-08-19 05:45:00,95.32,95.36,95.3,95.31,200600000.0
2008-08-19 05:50:00,95.31,95.35,95.295,95.34,300700000.0
2008-08-19 05:55:00,95.34,95.34,95.265,95.295,610400000.0
2008-08-19 06:00:00,95.29,95.34,95.275,95.325,306400000.0
2008-08-19 06:05:00,95.325,95.39,95.32,95.36,330500000.0
2008-08-19 06:10:00,95.36,95.4,95.34,95.35,254500000.0
2008-08-19 06:15:00,95.35,95.42,95.35,95.405,447000000.0
2008-08-19 06:20:00,95.405,95.455,95.4,95.455,401700000.0
2008-08-19 06:25:00,95.455,95.49,95.395,95.48,583200000.0
2008-08-19 06:30:00,95.48,95.51,95.45,95.51,462300000.0
2008-08-19 06:35:00,95.515,95.57,95.47,95.55,385500000.0
2008-08-19 06:40:00,95.545,95.605,95.53,95.535,345700000.0
2008-08-19 06:45:00,95.535,95.56,95.5,95.545,269800000.0
2008-08-19 06:50:00,95.545,95.575,95.52,95.555,330500000.0
2008-08-19 06:55:00,95.56,95.59,95.515,95.54,374300000.0
2008-08-19 07:00:00,95.54,95.59,95.525,95.57,609900000.0
2008-08-19 07:05:00,95.57,95.6,95.53,95.55,606300000.0
2008-08-19 07:10:00,95.555,95.59,95.525,95.525,406200000.0
2008-08-19 07:15:00,95.53,95.545,95.48,95.525,488100000.0
2008-08-19 07:20:00,95.525,95.54,95.485,95.51,333500000.0
2008-08-19 07:25:00,95.5,95.5,95.4,95.425,413800000.0
2008-08-19 07:30:00,95.43,95.49,95.385,95.445,524600000.0
2008-08-19 07:35:00,95.435,95.505,95.41,95.475,483600000.0
2008-08-19 07:40:00,95.475,95.515,95.45,95.505,419300000.0
2008-08-19 07:45:00,95.495,95.51,95.45,95.465,337100000.0
2008-08-19 07:50:00,95.47,95.5,95.405,95.41,526200001.0
2008-08-19 07:55:00,95.41,95.5,95.405,95.48,596999999.0
2008-08-19 08:00:00,95.48,95.5,95.43,95.48,761100000.0
2008-08-19 08:05:00,95.48,95.51,95.445,95.49,833000000.0
2008-08-19 08:10:00,95.48,95.5,95.37,95.39,1694100000.0
2008-08-19 08:15:00,95.39,95.39,95.25,95.32,2148899995.0
2008-08-19 08:20:00,95.315,95.375,95.15,95.23,2850799998.0
2008-08-19 08:25:00,95.22,95.3,95.2,95.28,1586499999.0
2008-08-19 08:30:00,95.28,95.28,95.13,95.165,1323400000.0
2008-08-19 08:35:00,95.165,95.28,95.165,95.235,721500000.0
2008-08-19 08:40:00,95.235,95.235,95.09,95.13,1167100000.0
2008-08-19 08:45:00,95.125,95.14,95.065,95.13,2263100000.0
2008-08-19 08:50:00,95.13,95.18,95.095,95.13,1197000000.0
2008-08-19 08:55:00,95.13,95.16,95.09,95.12,727900000.0
2008-08-19 09:00:00,95.12,95.14,95.04,95.06,1188500001.0
2008-08-19 09:05:00,95.06,95.07,94.955,95.05,1209200000.0
2008-08-19 09:10:00,95.05,95.11,95.035,95.1,1608100000.0
2008-08-19 09:15:00,95.1,95.13,95.06,95.08,1189300000.0
2008-08-19 09:20:00,95.08,95.1,95.025,95.025,1222400000.0
2008-08-19 09:25:00,95.03,95.09,94.96,94.98,1355700000.0
2008-08-19 09:30:00,94.98,95.13,94.97,95.12,923400000.0
2008-08-19 09:35:00,95.115,95.19,95.055,95.095,1736600000.0
2008-08-19 09:40:00,95.095,95.13,95.065,95.1,1499900000.0
2008-08-19 09:45:00,95.1,95.18,95.09,95.17,1310500000.0
2008-08-19 09:50:00,95.16,95.17,95.075,95.11,1631200001.0
2008-08-19 09:55:00,95.11,95.12,95.05,95.11,765000000.0
2008-08-19 10:00:00,95.11,95.16,95.09,95.12,1097200000.0
2008-08-19 10:05:00,95.13,95.14,95.095,95.14,1193000000.0
2008-08-19 10:10:00,95.135,95.21,95.13,95.21,1242500000.0
2008-08-19 10:15:00,95.21,95.22,95.15,95.17,1450100000.0
2008-08-19 10:20:00,95.17,95.19,95.13,95.135,849000000.0
2008-08-19 10:25:00,95.135,95.15,95.09,95.11,1308399998.0
2008-08-19 10:30:00,95.11,95.165,95.105,95.16,1201700000.0
2008-08-19 10:35:00,95.16,95.2,95.13,95.19,340300000.0
2008-08-19 10:40:00,95.19,95.24,95.16,95.23,1535900000.0
2008-08-19 10:45:00,95.23,95.26,95.22,95.225,689500000.0
2008-08-19 10:50:00,95.24,95.26,95.215,95.24,548400000.0
2008-08-19 10:55:00,95.24,95.24,95.12,95.18,536800000.0
2008-08-19 11:00:00,95.135,95.24,95.095,95.125,779700001.0
2008-08-19 11:05:00,95.125,95.16,95.08,95.12,676900000.0
2008-08-19 11:10:00,95.12,95.17,95.1,95.14,587200000.0
2008-08-19 11:15:00,95.14,95.17,95.09,95.14,685200000.0
2008-08-19 11:20:00,95.14,95.23,95.13,95.23,329400000.0
2008-08-19 11:25:00,95.22,95.22,95.175,95.195,377300000.0
2008-08-19 11:30:00,95.19,95.25,95.17,95.21,358900000.0
2008-08-19 11:35:00,95.21,95.24,95.19,95.23,256700000.0
2008-08-19 11:40:00,95.23,95.34,95.21,95.31,619900000.0
2008-08-19 11:45:00,95.31,95.38,95.31,95.36,364300000.0
2008-08-19 11:50:00,95.36,95.36,95.27,95.29,362200000.0
2008-08-19 11:55:00,95.29,95.35,95.28,95.35,323500000.0
2008-08-19 12:00:00,95.35,95.39,95.31,95.33,442200001.0
2008-08-19 12:05:00,95.34,95.34,95.27,95.28,651200000.0
2008-08-19 12:10:00,95.28,95.28,95.225,95.24,428600000.0
2008-08-19 12:15:00,95.23,95.24,95.13,95.15,530600000.0
2008-08-19 12:20:00,95.14,95.16,95.11,95.11,381500000.0
2008-08-19 12:25:00,95.11,95.17,95.09,95.15,806300000.0
2008-08-19 12:30:00,95.15,95.265,95.15,95.24,830200000.0
2008-08-19 12:35:00,95.24,95.35,95.2,95.34,582600000.0
2008-08-19 12:40:00,95.34,95.36,95.27,95.28,499300000.0
2008-08-19 12:45:00,95.29,95.29,95.22,95.27,307600000.0
2008-08-19 12:50:00,95.28,95.335,95.255,95.32,734300002.0
2008-08-19 12:55:00,95.325,95.385,95.26,95.31,810200000.0
2008-08-19 13:00:00,95.31,95.33,95.24,95.26,454700000.0
2008-08-19 13:05:00,95.26,95.3,95.225,95.26,609400000.0
2008-08-19 13:10:00,95.26,95.31,95.17,95.17,445600000.0
2008-08-19 13:15:00,95.18,95.21,95.15,95.155,362300000.0
2008-08-19 13:20:00,95.155,95.22,95.155,95.17,215900000.0
2008-08-19 13:25:00,95.18,95.23,95.15,95.175,463400000.0
2008-08-19 13:30:00,95.175,95.2,95.145,95.17,527600000.0
2008-08-19 13:35:00,95.17,95.2,95.13,95.145,451100000.0
2008-08-19 13:40:00,95.145,95.19,95.13,95.17,481300000.0
2008-08-19 13:45:00,95.17,95.2,95.14,95.18,281900000.0
2008-08-19 13:50:00,95.175,95.18,95.135,95.15,329900000.0
2008-08-19 13:55:00,95.14,95.18,95.11,95.17,434000000.0
2008-08-19 14:00:00,95.18,95.25,95.17,95.25,595700000.0
2008-08-19 14:05:00,95.25,95.26,95.2,95.24,500100000.0
2008-08-19 14:10:00,95.24,95.24,95.14,95.14,464900000.0
2008-08-19 14:15:00,95.14,95.195,95.12,95.17,406400000.0
2008-08-19 14:20:00,95.165,95.17,95.14,95.15,211700000.0
2008-08-19 14:25:00,95.16,95.18,95.13,95.16,492300000.0
2008-08-19 14:30:00,95.155,95.2,95.045,95.11,1412999999.0
2008-08-19 14:35:00,95.1,95.15,95.06,95.09,1251399999.0
2008-08-19 14:40:00,95.08,95.14,95.04,95.09,994099999.0
2008-08-19 14:45:00,95.09,95.15,95.02,95.14,763700000.0
2008-08-19 14:50:00,95.14,95.14,95.08,95.08,603800000.0
2008-08-19 14:55:00,95.09,95.09,94.93,94.95,634300000.0
2008-08-19 15:00:00,94.95,94.99,94.92,94.99,524800000.0
2008-08-19 15:05:00,94.99,95.03,94.97,95.03,774600000.0
2008-08-19 15:10:00,95.02,95.11,95.0,95.07,924299999.0
2008-08-19 15:15:00,95.075,95.14,95.065,95.11,623500000.0
2008-08-19 15:20:00,95.11,95.19,95.06,95.19,626100000.0
2008-08-19 15:25:00,95.2,95.225,95.12,95.19,794500000.0
2008-08-19 15:30:00,95.18,95.18,95.13,95.14,773000000.0
2008-08-19 15:35:00,95.14,95.27,95.135,95.23,1149200000.0
2008-08-19 15:40:00,95.23,95.27,95.16,95.22,664100000.0
2008-08-19 15:45:00,95.22,95.28,95.195,95.28,710500000.0
2008-08-19 15:50:00,95.28,95.28,95.17,95.17,939100000.0
2008-08-19 15:55:00,95.175,95.19,95.03,95.04,1030900000.0
2008-08-19 16:00:00,95.04,95.12,95.029,95.11,512700000.0
2008-08-19 16:05:00,95.11,95.125,95.045,95.081,321100000.0
2008-08-19 16:10:00,95.078,95.19,95.071,95.19,326100000.0
2008-08-19 16:15:00,95.19,95.21,95.155,95.17,474800000.0
2008-08-19 16:20:00,95.17,95.2,95.15,95.19,456100000.0
2008-08-19 16:25:00,95.185,95.25,95.175,95.23,736800000.0
2008-08-19 16:30:00,95.23,95.27,95.195,95.26,642500000.0
2008-08-19 16:35:00,95.26,95.33,95.26,95.27,804700000.0
2008-08-19 16:40:00,95.27,95.325,95.23,95.31,650700000.0
2008-08-19 16:45:00,95.31,95.32,95.27,95.29,675300000.0
2008-08-19 16:50:00,95.29,95.32,95.24,95.305,793800000.0
2008-08-19 16:55:00,95.315,95.335,95.22,95.26,1108900000.0
2008-08-19 17:00:00,95.26,95.32,95.24,95.26,595500000.0
2008-08-19 17:05:00,95.25,95.32,95.25,95.29,596200000.0
2008-08-19 17:10:00,95.3,95.31,95.21,95.29,927400000.0
2008-08-19 17:15:00,95.29,95.33,95.25,95.28,800400000.0
2008-08-19 17:20:00,95.29,95.3,95.22,95.26,808600000.0
2008-08-19 17:25:00,95.265,95.38,95.23,95.33,816700000.0
2008-08-19 17:30:00,95.33,95.38,95.285,95.36,1018099998.0
2008-08-19 17:35:00,95.36,95.375,95.3,95.37,730200000.0
2008-08-19 17:40:00,95.375,95.5,95.35,95.5,635500000.0
2008-08-19 17:45:00,95.5,95.51,95.44,95.46,885400000.0
2008-08-19 17:50:00,95.47,95.54,95.46,95.54,567200000.0
2008-08-19 17:55:00,95.54,95.55,95.5,95.52,657300000.0
2008-08-19 18:00:00,95.52,95.57,95.46,95.48,765000000.0
2008-08-19 18:05:00,95.475,95.48,95.385,95.43,637000000.0
2008-08-19 18:10:00,95.43,95.53,95.43,95.52,706200000.0
2008-08-19 18:15:00,95.52,95.575,95.515,95.55,708600000.0
2008-08-19 18:20:00,95.56,95.64,95.48,95.63,661300000.0
2008-08-19 18:25:00,95.635,95.7,95.585,95.69,884900000.0
2008-08-19 18:30:00,95.69,95.72,95.66,95.67,449200000.0
2008-08-19 18:35:00,95.68,95.76,95.615,95.75,892599999.0
2008-08-19 18:40:00,95.755,95.83,95.735,95.745,780200000.0
2008-08-19 18:45:00,95.745,95.81,95.73,95.81,568500000.0
2008-08-19 18:50:00,95.81,95.82,95.74,95.79,322800000.0
2008-08-19 18:55:00,95.79,95.8,95.73,95.755,371100000.0
2008-08-19 19:00:00,95.755,95.77,95.71,95.73,430100000.0
2008-08-19 19:05:00,95.75,95.86,95.73,95.86,401600000.0
2008-08-19 19:10:00,95.86,95.87,95.78,95.85,662100000.0
2008-08-19 19:15:00,95.845,95.9,95.81,95.82,526599999.0
2008-08-19 19:20:00,95.82,95.83,95.765,95.77,400100000.0
2008-08-19 19:25:00,95.77,95.81,95.74,95.79,326300000.0
2008-08-19 19:30:00,95.79,95.81,95.74,95.77,549600000.0
2008-08-19 19:35:00,95.77,95.825,95.715,95.73,442500000.0
2008-08-19 19:40:00,95.73,95.78,95.71,95.76,520100000.0
2008-08-19 19:45:00,95.76,95.79,95.705,95.71,521200000.0
2008-08-19 19:50:00,95.71,95.71,95.67,95.69,640900000.0
2008-08-19 19:55:00,95.69,95.7,95.62,95.65,347700000.0
2008-08-19 20:00:00,95.66,95.72,95.63,95.68,520400000.0
2008-08-19 20:05:00,95.68,95.69,95.65,95.68,294500000.0
2008-08-19 20:10:00,95.675,95.73,95.66,95.71,382200000.0
2008-08-19 20:15:00,95.71,95.71,95.66,95.71,340800000.0
2008-08-19 20:20:00,95.71,95.75,95.665,95.69,413100000.0
2008-08-19 20:25:00,95.69,95.69,95.67,95.67,259700000.0
2008-08-19 20:30:00,95.67,95.69,95.62,95.63,650100000.0
2008-08-19 20:35:00,95.63,95.67,95.63,95.66,427700000.0
2008-08-19 20:40:00,95.66,95.66,95.65,95.66,173600000.0
2008-08-19 20:45:00,95.67,95.7,95.65,95.675,303900000.0
2008-08-19 20:50:00,95.68,95.71,95.65,95.67,524000000.0
2008-08-19 20:55:00,95.67,95.67,95.58,95.62,352500000.0
2008-08-19 21:00:00,95.62,95.64,95.61,95.61,351200000.0
2008-08-19 21:05:00,95.61,95.63,95.58,95.58,386000000.0
2008-08-19 21:10:00,95.585,95.67,95.58,95.65,373600000.0
2008-08-19 21:15:00,95.65,95.65,95.63,95.63,133300000.0
2008-08-19 21:20:00,95.63,95.68,95.59,95.66,508100000.0
2008-08-19 21:25:00,95.66,95.69,95.595,95.61,341300000.0
2008-08-19 21:30:00,95.61,95.62,95.54,95.615,527200000.0
2008-08-19 21:35:00,95.62,95.64,95.61,95.63,256100000.0
2008-08-19 21:40:00,95.64,95.72,95.635,95.71,805400000.0
2008-08-19 21:45:00,95.71,95.71,95.65,95.69,500300000.0
2008-08-19 21:50:00,95.69,95.7,95.55,95.57,481500000.0
2008-08-19 21:55:00,95.575,95.69,95.56,95.66,870100000.0
2008-08-19 22:00:00,95.66,95.66,95.605,95.62,279800000.0
2008-08-19 22:05:00,95.62,95.62,95.59,95.59,364500000.0
2008-08-19 22:10:00,95.59,95.59,95.535,95.56,408200000.0
2008-08-19 22:15:00,95.55,95.59,95.535,95.59,338000000.0
2008-08-19 22:20:00,95.59,95.6,95.555,95.585,269100000.0
2008-08-19 22:25:00,95.585,95.61,95.57,95.59,301500000.0
2008-08-19 22:30:00,95.6,95.62,95.565,95.565,241500000.0
2008-08-19 22:35:00,95.565,95.61,95.56,95.59,134200000.0
2008-08-19 22:40:00,95.59,95.62,95.58,95.6,291300000.0
2008-08-19 22:45:00,95.6,95.61,95.59,95.6,257000000.0
2008-08-19 22:50:00,95.59,95.6,95.565,95.59,255600000.0
2008-08-19 22:55:00,95.59,95.64,95.59,95.635,209400000.0
2008-08-19 23:00:00,95.635,95.66,95.585,95.605,477500000.0
2008-08-19 23:05:00,95.6,95.65,95.585,95.63,283000000.0
2008-08-19 23:10:00,95.63,95.74,95.63,95.66,146900000.0
2008-08-19 23:15:00,95.67,95.72,95.66,95.69,117400000.0
2008-08-19 23:20:00,95.69,95.7,95.655,95.66,278500000.0
2008-08-19 23:25:00,95.66,95.67,95.625,95.625,230400000.0
2008-08-19 23:30:00,95.625,95.63,95.6,95.6,268200000.0
2008-08-19 23:35:00,95.6,95.62,95.57,95.61,276900000.0
2008-08-19 23:40:00,95.61,95.71,95.58,95.685,515600000.0
2008-08-19 23:45:00,95.68,95.71,95.645,95.645,624500000.0
2008-08-19 23:50:00,95.64,95.65,95.565,95.607,278900000.0
2008-08-19 23:55:00,95.63,95.635,95.57,95.6,485400004.0
2008-08-20 00:00:00,95.6,95.65,95.59,95.64,372100001.0
2008-08-20 00:05:00,95.64,95.66,95.62,95.66,88499999.0
2008-08-20 00:10:00,95.66,95.675,95.645,95.67,270099999.0
2008-08-20 00:15:00,95.675,95.675,95.61,95.62,417000000.0
2008-08-20 00:20:00,95.62,95.63,95.59,95.62,627100000.0
2008-08-20 00:25:00,95.615,95.62,95.57,95.57,271400002.0
2008-08-20 00:30:00,95.57,95.59,95.56,95.565,538200000.0
2008-08-20 00:35:00,95.565,95.57,95.46,95.5,1271300000.0
2008-08-20 00:40:00,95.5,95.51,95.48,95.51,87300000.0
2008-08-20 00:45:00,95.51,95.55,95.5,95.55,313599999.0
2008-08-20 00:50:00,95.55,95.58,95.55,95.57,88500000.0
2008-08-20 00:55:00,95.57,95.58,95.525,95.565,607000001.0
2008-08-20 01:00:00,95.565,95.61,95.54,95.59,375700001.0
2008-08-20 01:05:00,95.59,95.65,95.59,95.62,419600000.0
2008-08-20 01:10:00,95.62,95.64,95.61,95.64,334800002.0
2008-08-20 01:15:00,95.63,95.68,95.62,95.66,791400002.0
2008-08-20 01:20:00,95.65,95.685,95.64,95.665,442200001.0
2008-08-20 01:25:00,95.67,95.68,95.65,95.66,268500001.0
2008-08-20 01:30:00,95.66,95.67,95.62,95.66,317000001.0
2008-08-20 01:35:00,95.67,95.72,95.64,95.69,1041100000.0
2008-08-20 01:40:00,95.68,95.81,95.68,95.81,830700001.0
2008-08-20 01:45:00,95.805,95.86,95.72,95.76,742700001.0
2008-08-20 01:50:00,95.76,95.89,95.73,95.85,1057599999.0
2008-08-20 01:55:00,95.85,95.87,95.78,95.78,257700000.0
2008-08-20 02:00:00,95.78,95.82,95.74,95.81,365000000.0
2008-08-20 02:05:00,95.81,95.9,95.8,95.87,635900001.0
2008-08-20 02:10:00,95.88,95.9,95.85,95.87,420500001.0
2008-08-20 02:15:00,95.88,95.89,95.78,95.82,1459400000.0
2008-08-20 02:20:00,95.825,95.84,95.765,95.79,1299500002.0
2008-08-20 02:25:00,95.79,95.81,95.77,95.8,416300000.0
2008-08-20 02:30:00,95.8,95.87,95.8,95.87,451700000.0
2008-08-20 02:35:00,95.87,95.87,95.815,95.845,861599998.0
2008-08-20 02:40:00,95.845,95.865,95.82,95.865,489700001.0
2008-08-20 02:45:00,95.865,95.9,95.85,95.86,423700000.0
2008-08-20 02:50:00,95.86,95.9,95.855,95.88,354400000.0
2008-08-20 02:55:00,95.88,95.975,95.865,95.935,1037400000.0
2008-08-20 03:00:00,95.94,95.945,95.79,95.8,1321900002.0
2008-08-20 03:05:00,95.8,95.82,95.755,95.77,744800000.0
2008-08-20 03:10:00,95.765,95.77,95.695,95.695,1053700000.0
2008-08-20 03:15:00,95.7,95.77,95.695,95.745,704600000.0
2008-08-20 03:20:00,95.745,95.75,95.71,95.725,498200000.0
2008-08-20 03:25:00,95.725,95.79,95.725,95.79,146300000.0
2008-08-20 03:30:00,95.79,95.82,95.745,95.75,376200000.0
2008-08-20 03:35:00,95.75,95.78,95.73,95.74,391600000.0
2008-08-20 03:40:00,95.74,95.75,95.72,95.72,225000000.0
2008-08-20 03:45:00,95.72,95.75,95.72,95.73,120400000.0
2008-08-20 03:50:00,95.73,95.75,95.72,95.75,121900000.0
2008-08-20 03:55:00,95.75,95.76,95.72,95.74,301299999.0
2008-08-20 04:00:00,95.74,95.74,95.69,95.71,309999999.0
2008-08-20 04:05:00,95.715,95.715,95.665,95.67,324500000.0
2008-08-20 04:10:00,95.675,95.69,95.66,95.67,291600000.0
2008-08-20 04:15:00,95.67,95.7,95.65,95.65,219600000.0
2008-08-20 04:20:00,95.65,95.67,95.58,95.63,400200000.0
2008-08-20 04:25:00,95.63,95.68,95.63,95.67,248900000.0
2008-08-20 04:30:00,95.68,95.68,95.64,95.68,672300000.0
2008-08-20 04:35:00,95.675,95.69,95.66,95.68,411700000.0
2008-08-20 04:40:00,95.69,95.7,95.675,95.685,253700000.0
2008-08-20 04:45:00,95.685,95.71,95.68,95.69,166000000.0
2008-08-20 04:50:00,95.69,95.7,95.69,95.695,39600000.0
2008-08-20 04:55:00,95.695,95.71,95.69,95.71,145500000.0
2008-08-20 05:00:00,95.72,95.74,95.71,95.72,365700000.0
2008-08-20 05:05:00,95.72,95.76,95.72,95.75,409600000.0
2008-08-20 05:10:00,95.745,95.745,95.71,95.73,724200000.0
2008-08-20 05:15:00,95.73,95.735,95.715,95.725,283700000.0
2008-08-20 05:20:00,95.725,95.73,95.695,95.71,448000000.0
2008-08-20 05:25:00,95.71,95.72,95.69,95.71,412900000.0
2008-08-20 05:30:00,95.71,95.76,95.71,95.745,321100000.0
2008-08-20 05:35:00,95.745,95.75,95.73,95.75,370100000.0
2008-08-20 05:40:00,95.75,95.8,95.75,95.78,386500000.0
2008-08-20 05:45:00,95.78,95.83,95.78,95.815,426800000.0
2008-08-20 05:50:00,95.815,95.83,95.8,95.81,661700000.0
2008-08-20 05:55:00,95.805,95.81,95.755,95.765,372400000.0
2008-08-20 06:00:00,95.765,95.79,95.74,95.75,159200000.0
2008-08-20 06:05:00,95.75,95.75,95.695,95.695,399900000.0
2008-08-20 06:10:00,95.695,95.76,95.685,95.745,532900000.0
2008-08-20 06:15:00,95.75,95.79,95.75,95.775,678900000.0
2008-08-20 06:20:00,95.78,95.81,95.775,95.775,355200000.0
2008-08-20 06:25:00,95.78,95.85,95.78,95.85,525100000.0
2008-08-20 06:30:00,95.85,95.85,95.835,95.84,112600000.0
2008-08-20 06:35:00,95.845,95.87,95.84,95.85,381900000.0
2008-08-20 06:40:00,95.84,95.885,95.84,95.86,561599999.0
2008-08-20 06:45:00,95.86,95.865,95.82,95.84,687800000.0
2008-08-20 06:50:00,95.84,95.87,95.81,95.86,892500000.0
2008-08-20 06:55:00,95.87,95.89,95.83,95.85,752200000.0
2008-08-20 07:00:00,95.84,95.84,95.795,95.82,682100000.0
2008-08-20 07:05:00,95.825,95.83,95.81,95.83,535500000.0
2008-08-20 07:10:00,95.825,95.83,95.77,95.79,512800000.0
2008-08-20 07:15:00,95.79,95.79,95.745,95.78,900000000.0
2008-08-20 07:20:00,95.78,95.8,95.765,95.79,158800000.0
2008-08-20 07:25:00,95.785,95.8,95.76,95.76,191200000.0
2008-08-20 07:30:00,95.76,95.77,95.69,95.76,471500000.0
2008-08-20 07:35:00,95.76,95.765,95.71,95.71,411200000.0
2008-08-20 07:40:00,95.715,95.8,95.715,95.745,557400000.0
2008-08-20 07:45:00,95.745,95.795,95.74,95.77,529500000.0
2008-08-20 07:50:00,95.77,95.78,95.72,95.765,1198200000.0
2008-08-20 07:55:00,95.765,95.8,95.74,95.77,1402600000.0
2008-08-20 08:00:00,95.77,95.83,95.74,95.79,1573800000.0
2008-08-20 08:05:00,95.79,95.84,95.775,95.82,1219400000.0
2008-08-20 08:10:00,95.82,95.91,95.8,95.875,1881900000.0
2008-08-20 08:15:00,95.875,95.91,95.87,95.895,1008200000.0
2008-08-20 08:20:00,95.9,95.91,95.85,95.87,1530599999.0
2008-08-20 08:25:00,95.87,95.915,95.84,95.85,1443700000.0
2008-08-20 08:30:00,95.86,95.9,95.815,95.9,1038400000.0
2008-08-20 08:35:00,95.895,95.9,95.86,95.89,1039400000.0
2008-08-20 08:40:00,95.89,95.99,95.87,95.935,1020400000.0
2008-08-20 08:45:00,95.94,95.99,95.91,95.95,692300000.0
2008-08-20 08:50:00,95.95,96.02,95.95,95.98,805600000.0
2008-08-20 08:55:00,95.97,95.98,95.93,95.94,763700000.0
2008-08-20 09:00:00,95.94,96.0,95.89,95.95,532600000.0
2008-08-20 09:05:00,95.95,95.95,95.85,95.86,687000000.0
2008-08-20 09:10:00,95.855,95.89,95.81,95.87,606100000.0
2008-08-20 09:15:00,95.87,95.89,95.805,95.83,340800000.0
2008-08-20 09:20:00,95.83,95.85,95.79,95.8,878200000.0
2008-08-20 09:25:00,95.8,95.81,95.75,95.77,409500000.0
2008-08-20 09:30:00,95.77,95.86,95.75,95.85,626100000.0
2008-08-20 09:35:00,95.85,95.935,95.805,95.93,491900000.0
2008-08-20 09:40:00,95.93,95.95,95.91,95.94,491200000.0
2008-08-20 09:45:00,95.94,95.94,95.88,95.89,381800000.0
2008-08-20 09:50:00,95.895,96.03,95.88,95.98,985400000.0
2008-08-20 09:55:00,95.98,95.98,95.87,95.91,880800000.0
2008-08-20 10:00:00,95.91,95.95,95.86,95.91,795800001.0
2008-08-20 10:05:00,95.915,95.95,95.87,95.9,633699999.0
2008-08-20 10:10:00,95.9,95.92,95.855,95.9,606000000.0
2008-08-20 10:15:00,95.9,95.92,95.87,95.89,638900000.0
2008-08-20 10:20:00,95.895,95.97,95.89,95.92,948000000.0
2008-08-20 10:25:00,95.92,95.94,95.87,95.91,492700000.0
2008-08-20 10:30:00,95.92,96.0,95.91,95.98,809000000.0
2008-08-20 10:35:00,95.98,96.01,95.9,95.96,639400000.0
2008-08-20 10:40:00,95.95,96.03,95.945,96.01,669900000.0
2008-08-20 10:45:00,96.01,96.01,95.97,96.0,639300000.0
2008-08-20 10:50:00,95.99,95.995,95.955,95.97,373900000.0
2008-08-20 10:55:00,95.97,96.03,95.95,95.99,1265100000.0
2008-08-20 11:00:00,95.99,95.99,95.89,95.93,743000000.0
2008-08-20 11:05:00,95.925,95.93,95.88,95.9,962799999.0
2008-08-20 11:10:00,95.89,95.92,95.87,95.91,541300000.0
2008-08-20 11:15:00,95.905,95.93,95.86,95.87,958000000.0
2008-08-20 11:20:00,95.875,95.9,95.68,95.77,925800001.0
2008-08-20 11:25:00,95.77,95.8,95.68,95.71,743400000.0
2008-08-20 11:30:00,95.71,95.77,95.71,95.72,623100000.0
2008-08-20 11:35:00,95.73,95.76,95.66,95.71,564100000.0
2008-08-20 11:40:00,95.71,95.72,95.64,95.71,665500000.0
2008-08-20 11:45:00,95.71,95.71,95.55,95.55,1012700000.0
2008-08-20 11:50:00,95.55,95.59,95.52,95.57,756300000.0
2008-08-20 11:55:00,95.57,95.6,95.55,95.58,624200000.0
2008-08-20 12:00:00,95.57,95.59,95.49,95.51,783600000.0
2008-08-20 12:05:00,95.51,95.56,95.47,95.49,801400000.0
2008-08-20 12:10:00,95.49,95.55,95.48,95.54,646700000.0
2008-08-20 12:15:00,95.54,95.58,95.51,95.56,357800000.0
2008-08-20 12:20:00,95.56,95.62,95.55,95.61,556100000.0
2008-08-20 12:25:00,95.6,95.63,95.58,95.59,401300000.0
2008-08-20 12:30:00,95.59,95.66,95.59,95.64,462200000.0
2008-08-20 12:35:00,95.63,95.68,95.59,95.64,601000000.0
2008-08-20 12:40:00,95.64,95.71,95.6,95.71,377400000.0
2008-08-20 12:45:00,95.72,95.72,95.66,95.69,578000000.0
2008-08-20 12:50:00,95.68,95.71,95.615,95.67,552400000.0
2008-08-20 12:55:00,95.67,95.7,95.59,95.655,548600000.0
2008-08-20 13:00:00,95.65,95.71,95.65,95.71,213900000.0
2008-08-20 13:05:00,95.71,95.73,95.65,95.69,386400000.0
2008-08-20 13:10:00,95.7,95.72,95.63,95.66,323400000.0
2008-08-20 13:15:00,95.66,95.68,95.625,95.64,281500000.0
2008-08-20 13:20:00,95.63,95.68,95.62,95.64,411300000.0
2008-08-20 13:25:00,95.64,95.68,95.63,95.66,199100000.0
2008-08-20 13:30:00,95.66,95.67,95.63,95.65,204400000.0
2008-08-20 13:35:00,95.64,95.67,95.64,95.64,311800000.0
2008-08-20 13:40:00,95.64,95.68,95.63,95.67,109100000.0
2008-08-20 13:45:00,95.67,95.7,95.65,95.66,269400000.0
2008-08-20 13:50:00,95.66,95.7,95.65,95.67,246200000.0
2008-08-20 13:55:00,95.67,95.74,95.67,95.73,269000000.0
2008-08-20 14:00:00,95.74,95.79,95.72,95.78,558700000.0
2008-08-20 14:05:00,95.78,95.85,95.77,95.835,645900000.0
2008-08-20 14:10:00,95.835,95.87,95.8,95.86,527400000.0
2008-08-20 14:15:00,95.855,95.9,95.815,95.84,782900000.0
2008-08-20 14:20:00,95.83,95.85,95.78,95.8,389400000.0
2008-08-20 14:25:00,95.8,95.83,95.78,95.79,407600000.0
2008-08-20 14:30:00,95.79,95.9,95.79,95.87,630700000.0
2008-08-20 14:35:00,95.86,95.9,95.84,95.885,547999999.0
2008-08-20 14:40:00,95.89,95.9,95.79,95.8,438000000.0
2008-08-20 14:45:00,95.8,95.82,95.76,95.8,279800000.0
2008-08-20 14:50:00,95.8,95.84,95.78,95.8,407100000.0
2008-08-20 14:55:00,95.79,95.84,95.78,95.84,237200000.0
2008-08-20 15:00:00,95.84,95.87,95.82,95.85,505300000.0
2008-08-20 15:05:00,95.85,95.88,95.85,95.88,279600000.0
2008-08-20 15:10:00,95.88,95.95,95.87,95.94,413700000.0
2008-08-20 15:15:00,95.94,95.95,95.89,95.89,377100000.0
2008-08-20 15:20:00,95.89,95.98,95.89,95.98,537600000.0
2008-08-20 15:25:00,95.98,96.03,95.97,96.03,431400000.0
2008-08-20 15:30:00,96.03,96.04,95.945,96.0,901400000.0
2008-08-20 15:35:00,96.0,96.04,95.97,95.99,866400001.0
2008-08-20 15:40:00,95.98,96.0,95.93,95.98,816600000.0
2008-08-20 15:45:00,95.98,95.98,95.87,95.89,916000000.0
2008-08-20 15:50:00,95.89,95.89,95.81,95.84,906300000.0
2008-08-20 15:55:00,95.84,95.89,95.81,95.89,797800000.0
2008-08-20 16:00:00,95.89,95.94,95.865,95.93,688100000.0
2008-08-20 16:05:00,95.93,95.95,95.89,95.92,665600000.0
2008-08-20 16:10:00,95.92,95.95,95.885,95.94,714600000.0
2008-08-20 16:15:00,95.94,95.99,95.89,95.9,654500000.0
2008-08-20 16:20:00,95.895,95.95,95.875,95.88,486000000.0
2008-08-20 16:25:00,95.88,95.9,95.815,95.82,535800000.0
2008-08-20 16:30:00,95.82,95.89,95.815,95.82,791300002.0
2008-08-20 16:35:00,95.84,95.84,95.71,95.82,1399100000.0
2008-08-20 16:40:00,95.82,95.9,95.75,95.89,1072000000.0
2008-08-20 16:45:00,95.89,95.9,95.84,95.84,771500000.0
2008-08-20 16:50:00,95.83,95.85,95.69,95.71,972300000.0
2008-08-20 16:55:00,95.71,95.72,95.58,95.6,730900000.0
2008-08-20 17:00:00,95.6,95.7,95.6,95.69,1098500000.0
2008-08-20 17:05:00,95.69,95.72,95.665,95.7,498800000.0
2008-08-20 17:10:00,95.705,95.75,95.655,95.71,1541399996.0
2008-08-20 17:15:00,95.71,95.76,95.69,95.73,628000000.0
2008-08-20 17:20:00,95.74,95.8,95.72,95.8,590200000.0
2008-08-20 17:25:00,95.8,95.81,95.66,95.68,1084900000.0
2008-08-20 17:30:00,95.67,95.695,95.59,95.65,845500000.0
2008-08-20 17:35:00,95.66,95.71,95.61,95.71,815400000.0
2008-08-20 17:40:00,95.71,95.75,95.67,95.7,722100000.0
2008-08-20 17:45:00,95.7,95.71,95.66,95.71,364100000.0
2008-08-20 17:50:00,95.7,95.77,95.7,95.77,440300000.0
2008-08-20 17:55:00,95.77,95.84,95.75,95.79,487800000.0
2008-08-20 18:00:00,95.79,95.81,95.725,95.75,461600000.0
2008-08-20 18:05:00,95.75,95.81,95.7,95.8,509800000.0
2008-08-20 18:10:00,95.8,95.82,95.74,95.75,416800000.0
2008-08-20 18:15:00,95.74,95.78,95.74,95.77,268500000.0
2008-08-20 18:20:00,95.77,95.78,95.76,95.77,190200000.0
2008-08-20 18:25:00,95.78,95.8,95.71,95.745,224800000.0
2008-08-20 18:30:00,95.75,95.8,95.73,95.73,332000000.0
2008-08-20 18:35:00,95.73,95.73,95.67,95.68,370900000.0
2008-08-20 18:40:00,95.68,95.72,95.65,95.67,355500000.0
2008-08-20 18:45:00,95.67,95.71,95.64,95.66,278700000.0
2008-08-20 18:50:00,95.655,95.69,95.64,95.67,450200000.0
2008-08-20 18:55:00,95.665,95.68,95.64,95.64,322100000.0
2008-08-20 19:00:00,95.645,95.67,95.605,95.63,233100000.0
2008-08-20 19:05:00,95.63,95.64,95.59,95.61,315800000.0
2008-08-20 19:10:00,95.61,95.65,95.59,95.64,272600000.0
2008-08-20 19:15:00,95.64,95.68,95.63,95.67,247200000.0
2008-08-20 19:20:00,95.67,95.7,95.67,95.7,461800000.0
2008-08-20 19:25:00,95.7,95.77,95.69,95.74,302900000.0
2008-08-20 19:30:00,95.73,95.75,95.68,95.69,215300000.0
2008-08-20 19:35:00,95.69,95.73,95.67,95.72,113100000.0
2008-08-20 19:40:00,95.72,95.73,95.69,95.69,162100000.0
2008-08-20 19:45:00,95.69,95.74,95.68,95.72,196800000.0
2008-08-20 19:50:00,95.715,95.73,95.66,95.685,361300000.0
2008-08-20 19:55:00,95.68,95.8,95.68,95.8,245200000.0
2008-08-20 20:00:00,95.8,95.8,95.695,95.725,685500000.0
2008-08-20 20:05:00,95.725,95.79,95.72,95.76,367900000.0
2008-08-20 20:10:00,95.76,95.76,95.68,95.72,762500000.0
2008-08-20 20:15:00,95.72,95.78,95.715,95.72,283600000.0
2008-08-20 20:20:00,95.715,95.76,95.695,95.75,302500000.0
2008-08-20 20:25:00,95.75,95.78,95.74,95.76,260300000.0
2008-08-20 20:30:00,95.76,95.78,95.71,95.72,349100000.0
2008-08-20 20:35:00,95.72,95.79,95.72,95.76,297500000.0
2008-08-20 20:40:00,95.76,95.81,95.75,95.795,332700000.0
2008-08-20 20:45:00,95.79,95.825,95.725,95.75,647200000.0
2008-08-20 20:50:00,95.745,95.81,95.74,95.78,215200000.0
2008-08-20 20:55:00,95.78,95.78,95.675,95.72,561200000.0
2008-08-20 21:00:00,95.71,95.76,95.69,95.76,421900000.0
2008-08-20 21:05:00,95.76,95.8,95.71,95.74,452700000.0
2008-08-20 21:10:00,95.74,95.775,95.705,95.77,242000000.0
2008-08-20 21:15:00,95.77,95.78,95.73,95.75,207200000.0
2008-08-20 21:20:00,95.75,95.79,95.74,95.76,401300000.0
2008-08-20 21:25:00,95.76,95.785,95.71,95.73,550700000.0
2008-08-20 21:30:00,95.72,95.74,95.695,95.7,436600000.0
2008-08-20 21:35:00,95.7,95.77,95.7,95.765,299900000.0
2008-08-20 21:40:00,95.765,95.835,95.75,95.82,456400000.0
2008-08-20 21:45:00,95.82,95.87,95.815,95.82,280200000.0
2008-08-20 21:50:00,95.82,95.86,95.8,95.84,346400000.0
2008-08-20 21:55:00,95.84,95.9,95.84,95.86,162500000.0
2008-08-20 22:00:00,95.86,95.91,95.86,95.87,166800000.0
2008-08-20 22:05:00,95.87,95.96,95.86,95.94,349000000.0
2008-08-20 22:10:00,95.93,95.96,95.9,95.96,299600000.0
2008-08-20 22:15:00,95.96,95.96,95.94,95.96,124500000.0
2008-08-20 22:20:00,95.95,95.95,95.94,95.95,112700000.0
2008-08-20 22:25:00,95.95,95.955,95.91,95.94,294800000.0
2008-08-20 22:30:00,95.94,95.99,95.94,95.975,104900000.0
2008-08-20 22:35:00,95.98,95.99,95.955,95.97,180700000.0
2008-08-20 22:40:00,95.97,96.02,95.97,96.0,263100000.0
2008-08-20 22:45:00,96.0,96.02,95.955,96.0,458100000.0
2008-08-20 22:50:00,96.0,96.005,95.99,96.0,459700000.0
2008-08-20 22:55:00,96.01,96.01,95.96,95.96,502000000.0
2008-08-20 23:00:00,95.955,95.965,95.915,95.96,443100000.0
2008-08-20 23:05:00,95.96,95.96,95.945,95.95,398500000.0
2008-08-20 23:10:00,95.95,95.96,95.909,95.92,267899999.0
2008-08-20 23:15:00,95.92,95.94,95.895,95.9,382800001.0
2008-08-20 23:20:00,95.905,95.93,95.895,95.92,249600000.0
2008-08-20 23:25:00,95.915,95.93,95.87,95.88,577500000.0
2008-08-20 23:30:00,95.875,95.895,95.84,95.88,343900001.0
2008-08-20 23:35:00,95.885,95.885,95.795,95.815,433900000.0
2008-08-20 23:40:00,95.81,95.88,95.81,95.88,391399997.0
2008-08-20 23:45:00,95.875,95.875,95.84,95.84,180099999.0
2008-08-20 23:50:00,95.84,95.85,95.8,95.825,339800000.0
2008-08-20 23:55:00,95.82,95.87,95.795,95.86,724300006.0
2008-08-21 00:00:00,95.86,95.86,95.835,95.835,225299999.0
2008-08-21 00:05:00,95.835,95.835,95.74,95.78,436400001.0
2008-08-21 00:10:00,95.79,95.845,95.76,95.83,326500000.0
2008-08-21 00:15:00,95.83,95.835,95.795,95.82,467400000.0
2008-08-21 00:20:00,95.82,95.83,95.785,95.8,130600000.0
2008-08-21 00:25:00,95.8,95.83,95.79,95.82,103600000.0
2008-08-21 00:30:00,95.82,95.825,95.77,95.78,364600000.0
2008-08-21 00:35:00,95.78,95.8,95.765,95.8,470399997.0
2008-08-21 00:40:00,95.79,95.8,95.765,95.78,640300002.0
2008-08-21 00:45:00,95.78,95.795,95.77,95.78,538200001.0
2008-08-21 00:50:00,95.78,95.8,95.78,95.78,520799996.0
2008-08-21 00:55:00,95.78,95.79,95.755,95.76,890300000.0
2008-08-21 01:00:00,95.765,95.79,95.76,95.79,395799998.0
2008-08-21 01:05:00,95.79,95.79,95.74,95.76,863599997.0
2008-08-21 01:10:00,95.76,95.77,95.74,95.75,359099997.0
2008-08-21 01:15:00,95.76,95.77,95.73,95.76,171600000.0
2008-08-21 01:20:00,95.76,95.77,95.74,95.74,369800000.0
2008-08-21 01:25:00,95.74,95.78,95.74,95.77,341700000.0
2008-08-21 01:30:00,95.76,95.77,95.74,95.75,532000000.0
2008-08-21 01:35:00,95.75,95.77,95.73,95.77,463700001.0
2008-08-21 01:40:00,95.77,95.8,95.716,95.78,570000000.0
2008-08-21 01:45:00,95.78,95.78,95.74,95.74,574599999.0
2008-08-21 01:50:00,95.74,95.76,95.71,95.71,655099996.0
2008-08-21 01:55:00,95.71,95.76,95.695,95.71,1172399998.0
2008-08-21 02:00:00,95.71,95.74,95.705,95.71,638900000.0
2008-08-21 02:05:00,95.71,95.73,95.685,95.69,511400000.0
2008-08-21 02:10:00,95.69,95.75,95.69,95.71,1477899998.0
2008-08-21 02:15:00,95.71,95.76,95.705,95.71,2495699997.0
2008-08-21 02:20:00,95.715,95.74,95.7,95.7,824900001.0
2008-08-21 02:25:00,95.7,95.76,95.69,95.73,1073599997.0
2008-08-21 02:30:00,95.73,95.8,95.71,95.765,2171999997.0
2008-08-21 02:35:00,95.77,95.78,95.735,95.745,1419800000.0
2008-08-21 02:40:00,95.745,95.8,95.74,95.78,1269100000.0
2008-08-21 02:45:00,95.78,95.87,95.78,95.85,1338300001.0
2008-08-21 02:50:00,95.84,95.855,95.79,95.84,1564300002.0
2008-08-21 02:55:00,95.84,95.855,95.735,95.74,2592799999.0
2008-08-21 03:00:00,95.74,95.74,95.67,95.72,2590400008.0
2008-08-21 03:05:00,95.72,95.72,95.65,95.65,2464800000.0
2008-08-21 03:10:00,95.655,95.68,95.585,95.615,2064300008.0
2008-08-21 03:15:00,95.62,95.66,95.56,95.56,1535000000.0
2008-08-21 03:20:00,95.57,95.64,95.55,95.63,1472300000.0
2008-08-21 03:25:00,95.63,95.64,95.58,95.61,1487500000.0
2008-08-21 03:30:00,95.61,95.63,95.55,95.58,1652100000.0
2008-08-21 03:35:00,95.58,95.67,95.58,95.64,1126200000.0
2008-08-21 03:40:00,95.64,95.69,95.61,95.61,1048899999.0
2008-08-21 03:45:00,95.61,95.745,95.605,95.745,1878300000.0
2008-08-21 03:50:00,95.745,95.745,95.69,95.69,860000000.0
2008-08-21 03:55:00,95.7,95.795,95.7,95.77,1122800001.0
2008-08-21 04:00:00,95.77,95.79,95.72,95.74,1460400000.0
2008-08-21 04:05:00,95.74,95.75,95.71,95.74,980600000.0
2008-08-21 04:10:00,95.74,95.74,95.715,95.72,564300000.0
2008-08-21 04:15:00,95.72,95.74,95.7,95.715,449900000.0
2008-08-21 04:20:00,95.71,95.77,95.705,95.765,1351200000.0
2008-08-21 04:25:00,95.765,95.825,95.76,95.78,1668700000.0
2008-08-21 04:30:00,95.79,95.79,95.685,95.685,1375000000.0
2008-08-21 04:35:00,95.69,95.7,95.64,95.67,934800000.0
2008-08-21 04:40:00,95.67,95.685,95.645,95.65,793100000.0
2008-08-21 04:45:00,95.65,95.69,95.64,95.65,1586200000.0
2008-08-21 04:50:00,95.645,95.645,95.58,95.63,983499999.0
2008-08-21 04:55:00,95.63,95.66,95.56,95.62,924900000.0
2008-08-21 05:00:00,95.62,95.625,95.6,95.62,621100000.0
2008-08-21 05:05:00,95.62,95.62,95.575,95.6,1133100000.0
2008-08-21 05:10:00,95.6,95.625,95.56,95.62,1589500000.0
2008-08-21 05:15:00,95.62,95.635,95.61,95.625,880000000.0
2008-08-21 05:20:00,95.625,95.685,95.625,95.66,524900000.0
2008-08-21 05:25:00,95.66,95.67,95.645,95.66,248200000.0
2008-08-21 05:30:00,95.66,95.715,95.63,95.67,1148600000.0
2008-08-21 05:35:00,95.67,95.68,95.635,95.66,661700000.0
2008-08-21 05:40:00,95.67,95.71,95.66,95.66,664500000.0
2008-08-21 05:45:00,95.66,95.665,95.62,95.65,681400000.0
2008-08-21 05:50:00,95.65,95.65,95.6,95.6,775100000.0
2008-08-21 05:55:00,95.6,95.64,95.59,95.61,1707000000.0
2008-08-21 06:00:00,95.61,95.65,95.605,95.64,568400000.0
2008-08-21 06:05:00,95.64,95.69,95.63,95.64,890300000.0
2008-08-21 06:10:00,95.64,95.64,95.585,95.59,800500000.0
2008-08-21 06:15:00,95.59,95.62,95.56,95.59,1447900000.0
2008-08-21 06:20:00,95.59,95.62,95.58,95.62,716900000.0
2008-08-21 06:25:00,95.62,95.655,95.605,95.605,1501000001.0
2008-08-21 06:30:00,95.605,95.64,95.605,95.62,1130900002.0
2008-08-21 06:35:00,95.625,95.64,95.56,95.56,1283600000.0
2008-08-21 06:40:00,95.56,95.6,95.54,95.6,472400000.0
2008-08-21 06:45:00,95.6,95.62,95.6,95.6,208600000.0
2008-08-21 06:50:00,95.6,95.61,95.585,95.59,121000000.0
2008-08-21 06:55:00,95.59,95.59,95.56,95.57,110000000.0
2008-08-21 07:00:00,95.57,95.6,95.57,95.59,112300000.0
2008-08-21 07:05:00,95.59,95.61,95.52,95.53,617700001.0
2008-08-21 07:10:00,95.52,95.59,95.52,95.54,556899999.0
2008-08-21 07:15:00,95.54,95.54,95.45,95.45,707599999.0
2008-08-21 07:20:00,95.45,95.46,95.26,95.29,776500001.0
2008-08-21 07:25:00,95.285,95.285,95.04,95.23,951999998.0
2008-08-21 07:30:00,95.23,95.29,95.2,95.25,418400000.0
2008-08-21 07:35:00,95.24,95.27,95.13,95.13,537700001.0
2008-08-21 07:40:00,95.13,95.14,95.03,95.1,1044200003.0
2008-08-21 07:45:00,95.1,95.23,95.1,95.14,636600000.0
2008-08-21 07:50:00,95.14,95.26,95.12,95.23,631499999.0
2008-08-21 07:55:00,95.23,95.24,95.13,95.14,831900000.0
2008-08-21 08:00:00,95.15,95.15,95.01,95.07,1115500000.0
2008-08-21 08:05:00,95.08,95.125,95.05,95.11,1375400000.0
2008-08-21 08:10:00,95.115,95.17,95.085,95.12,1323100000.0
2008-08-21 08:15:00,95.12,95.19,95.12,95.175,710200000.0
2008-08-21 08:20:00,95.175,95.25,95.14,95.2,1706800003.0
2008-08-21 08:25:00,95.2,95.21,95.11,95.17,1809800000.0
2008-08-21 08:30:00,95.16,95.2,95.13,95.13,881600000.0
2008-08-21 08:35:00,95.13,95.14,95.03,95.05,710800000.0
2008-08-21 08:40:00,95.05,95.15,95.015,95.14,743400000.0
2008-08-21 08:45:00,95.13,95.16,95.055,95.075,714500000.0
2008-08-21 08:50:00,95.075,95.11,95.03,95.08,689500000.0
2008-08-21 08:55:00,95.08,95.15,95.035,95.055,842800000.0
2008-08-21 09:00:00,95.06,95.07,95.0,95.03,1327100000.0
2008-08-21 09:05:00,95.03,95.11,94.96,95.09,1934800000.0
2008-08-21 09:10:00,95.09,95.11,95.01,95.1,1192500000.0
2008-08-21 09:15:00,95.1,95.15,95.075,95.08,1037300000.0
2008-08-21 09:20:00,95.08,95.15,95.07,95.08,1379400000.0
2008-08-21 09:25:00,95.075,95.12,95.02,95.04,922100000.0
2008-08-21 09:30:00,95.05,95.06,95.0,95.03,1068900000.0
2008-08-21 09:35:00,95.03,95.05,94.975,95.0,1290900000.0
2008-08-21 09:40:00,95.0,95.03,94.98,95.01,1138100000.0
2008-08-21 09:45:00,95.01,95.02,94.89,94.95,1225200000.0
2008-08-21 09:50:00,94.95,94.99,94.91,94.97,1190600000.0
2008-08-21 09:55:00,94.97,95.02,94.945,95.0,995200000.0
2008-08-21 10:00:00,95.0,95.06,94.98,95.01,1231800000.0
2008-08-21 10:05:00,95.02,95.02,94.97,94.99,634300000.0
2008-08-21 10:10:00,94.99,94.995,94.905,94.92,842800000.0
2008-08-21 10:15:00,94.92,94.92,94.87,94.88,1252400000.0
2008-08-21 10:20:00,94.88,94.92,94.87,94.89,818300000.0
2008-08-21 10:25:00,94.89,94.9,94.77,94.85,937400000.0
2008-08-21 10:30:00,94.85,94.9,94.69,94.71,1464000000.0
2008-08-21 10:35:00,94.71,94.73,94.52,94.54,1939100000.0
2008-08-21 10:40:00,94.54,94.555,94.36,94.49,1756100000.0
2008-08-21 10:45:00,94.49,94.62,94.49,94.62,1861000000.0
2008-08-21 10:50:00,94.62,94.64,94.535,94.62,899300000.0
2008-08-21 10:55:00,94.62,94.665,94.57,94.58,1241300000.0
2008-08-21 11:00:00,94.59,94.61,94.515,94.57,1152200000.0
2008-08-21 11:05:00,94.57,94.62,94.53,94.57,959800000.0
2008-08-21 11:10:00,94.57,94.59,94.53,94.57,800300000.0
2008-08-21 11:15:00,94.57,94.63,94.515,94.515,1535100000.0
2008-08-21 11:20:00,94.515,94.54,94.485,94.525,663300000.0
2008-08-21 11:25:00,94.515,94.54,94.46,94.53,905900000.0
2008-08-21 11:30:00,94.53,94.56,94.52,94.54,461200000.0
2008-08-21 11:35:00,94.54,94.59,94.53,94.57,644100000.0
2008-08-21 11:40:00,94.57,94.63,94.56,94.58,1970600000.0
2008-08-21 11:45:00,94.58,94.58,94.26,94.28,2237400000.0
2008-08-21 11:50:00,94.28,94.34,94.155,94.32,2403200001.0
2008-08-21 11:55:00,94.32,94.37,94.27,94.295,1214600000.0
2008-08-21 12:00:00,94.3,94.34,94.275,94.33,723600000.0
2008-08-21 12:05:00,94.33,94.36,94.265,94.29,969500000.0
2008-08-21 12:10:00,94.29,94.31,94.22,94.24,918300000.0
2008-08-21 12:15:00,94.24,94.29,94.22,94.28,495000000.0
2008-08-21 12:20:00,94.28,94.42,94.27,94.38,930800000.0
2008-08-21 12:25:00,94.38,94.415,94.34,94.34,1111100000.0
2008-08-21 12:30:00,94.34,94.375,94.29,94.3,906300000.0
2008-08-21 12:35:00,94.29,94.36,94.27,94.335,1343600000.0
2008-08-21 12:40:00,94.335,94.34,94.26,94.285,1616700000.0
2008-08-21 12:45:00,94.285,94.375,94.28,94.36,1515300000.0
2008-08-21 12:50:00,94.355,94.43,94.35,94.395,1670800000.0
2008-08-21 12:55:00,94.4,94.41,94.325,94.39,1224300000.0
2008-08-21 13:00:00,94.385,94.44,94.375,94.425,2085300000.0
2008-08-21 13:05:00,94.425,94.46,94.35,94.36,2188600000.0
2008-08-21 13:10:00,94.36,94.45,94.35,94.43,1335100000.0
2008-08-21 13:15:00,94.43,94.435,94.345,94.385,2455300000.0
2008-08-21 13:20:00,94.38,94.415,94.31,94.315,1679600000.0
2008-08-21 13:25:00,94.315,94.315,94.255,94.265,1509700000.0
2008-08-21 13:30:00,94.265,94.35,94.245,94.32,1422400000.0
2008-08-21 13:35:00,94.32,94.34,94.275,94.3,1168500000.0
2008-08-21 13:40:00,94.305,94.31,94.235,94.285,1773100000.0
2008-08-21 13:45:00,94.285,94.37,94.25,94.26,1780400000.0
2008-08-21 13:50:00,94.26,94.265,94.16,94.195,1495700000.0
2008-08-21 13:55:00,94.195,94.275,94.16,94.255,1180700000.0
2008-08-21 14:00:00,94.255,94.26,94.165,94.175,1519700000.0
2008-08-21 14:05:00,94.175,94.265,94.165,94.235,1104000000.0
2008-08-21 14:10:00,94.235,94.26,94.18,94.255,1965100000.0
2008-08-21 14:15:00,94.255,94.36,94.255,94.275,1608800000.0
2008-08-21 14:20:00,94.275,94.31,94.225,94.305,1075700000.0
2008-08-21 14:25:00,94.305,94.345,94.22,94.25,1217400000.0
2008-08-21 14:30:00,94.245,94.275,94.175,94.205,1845900000.0
2008-08-21 14:35:00,94.205,94.245,94.105,94.215,1583700000.0
2008-08-21 14:40:00,94.215,94.255,94.19,94.215,1400400000.0
2008-08-21 14:45:00,94.22,94.295,94.185,94.26,1893900000.0
2008-08-21 14:50:00,94.255,94.41,94.245,94.34,1508300000.0
2008-08-21 14:55:00,94.335,94.385,94.31,94.31,1594000000.0
2008-08-21 15:00:00,94.31,94.465,94.285,94.435,1697300000.0
2008-08-21 15:05:00,94.435,94.665,94.425,94.625,1352300000.0
2008-08-21 15:10:00,94.625,94.69,94.575,94.62,1853500000.0
2008-08-21 15:15:00,94.625,94.655,94.55,94.645,1629900000.0
2008-08-21 15:20:00,94.645,94.675,94.605,94.67,1257100000.0
2008-08-21 15:25:00,94.66,94.67,94.63,94.635,782800000.0
2008-08-21 15:30:00,94.635,94.795,94.635,94.765,1851600000.0
2008-08-21 15:35:00,94.765,94.925,94.725,94.91,1455200000.0
2008-08-21 15:40:00,94.925,94.945,94.845,94.895,1756900000.0
2008-08-21 15:45:00,94.895,95.055,94.885,94.985,2036800002.0
2008-08-21 15:50:00,94.985,95.015,94.925,94.985,1741300000.0
2008-08-21 15:55:00,94.985,95.175,94.92,95.1,1874899997.0
2008-08-21 16:00:00,95.09,95.155,95.0,95.03,2293300000.0
2008-08-21 16:05:00,95.03,95.05,94.93,94.93,2715200000.0
2008-08-21 16:10:00,94.93,95.025,94.915,94.995,2229000000.0
2008-08-21 16:15:00,95.0,95.12,94.985,95.065,1659400000.0
2008-08-21 16:20:00,95.065,95.125,95.04,95.065,2069100000.0
2008-08-21 16:25:00,95.065,95.09,95.01,95.035,1248500000.0
2008-08-21 16:30:00,95.035,95.035,94.93,94.985,1148600000.0
2008-08-21 16:35:00,94.985,95.03,94.95,95.02,1770000000.0
2008-08-21 16:40:00,95.02,95.075,95.015,95.025,1936800000.0
2008-08-21 16:45:00,95.035,95.125,95.025,95.105,1874900000.0
2008-08-21 16:50:00,95.105,95.165,95.08,95.135,1910900000.0
2008-08-21 16:55:00,95.135,95.185,95.12,95.16,2117400000.0
2008-08-21 17:00:00,95.16,95.165,95.055,95.085,1976400000.0
2008-08-21 17:05:00,95.085,95.095,95.02,95.06,1805900000.0
2008-08-21 17:10:00,95.06,95.145,95.045,95.11,2053800000.0
2008-08-21 17:15:00,95.11,95.155,95.105,95.125,1584600000.0
2008-08-21 17:20:00,95.12,95.145,95.075,95.1,1949100000.0
2008-08-21 17:25:00,95.1,95.125,95.035,95.045,1819500000.0
2008-08-21 17:30:00,95.05,95.1,95.05,95.1,1021000000.0
2008-08-21 17:35:00,95.105,95.185,95.095,95.11,1739800000.0
2008-08-21 17:40:00,95.11,95.18,95.095,95.125,1769200000.0
2008-08-21 17:45:00,95.125,95.16,95.105,95.105,1049700000.0
2008-08-21 17:50:00,95.105,95.205,95.105,95.165,1201500000.0
2008-08-21 17:55:00,95.165,95.18,95.125,95.165,1157300000.0
2008-08-21 18:00:00,95.165,95.27,95.165,95.195,1403100000.0
2008-08-21 18:05:00,95.195,95.24,95.18,95.235,1488600000.0
2008-08-21 18:10:00,95.235,95.26,95.21,95.25,1072700000.0
2008-08-21 18:15:00,95.25,95.27,95.2,95.23,1121800000.0
2008-08-21 18:20:00,95.225,95.25,95.2,95.225,1796200000.0
2008-08-21 18:25:00,95.225,95.225,95.165,95.2,1154500000.0
2008-08-21 18:30:00,95.195,95.22,95.19,95.2,333300000.0
2008-08-21 18:35:00,95.21,95.23,95.185,95.19,816900000.0
2008-08-21 18:40:00,95.19,95.2,95.175,95.195,616300000.0
2008-08-21 18:45:00,95.19,95.205,95.185,95.205,370500000.0
2008-08-21 18:50:00,95.195,95.21,95.17,95.175,643300000.0
2008-08-21 18:55:00,95.175,95.26,95.175,95.25,1103500000.0
2008-08-21 19:00:00,95.25,95.265,95.235,95.255,627200000.0
2008-08-21 19:05:00,95.255,95.295,95.24,95.295,694200000.0
2008-08-21 19:10:00,95.295,95.365,95.275,95.35,742700000.0
2008-08-21 19:15:00,95.35,95.395,95.31,95.385,1421000000.0
2008-08-21 19:20:00,95.385,95.385,95.33,95.355,1113600000.0
2008-08-21 19:25:00,95.355,95.36,95.29,95.29,543300000.0
2008-08-21 19:30:00,95.29,95.32,95.245,95.26,645100000.0
2008-08-21 19:35:00,95.265,95.32,95.24,95.305,637300000.0
2008-08-21 19:40:00,95.3,95.33,95.295,95.315,755000000.0
2008-08-21 19:45:00,95.315,95.33,95.295,95.305,525200000.0
2008-08-21 19:50:00,95.295,95.31,95.235,95.245,984400000.0
2008-08-21 19:55:00,95.25,95.295,95.235,95.295,617400000.0
2008-08-21 20:00:00,95.285,95.325,95.265,95.315,699100000.0
2008-08-21 20:05:00,95.315,95.315,95.255,95.255,544100000.0
2008-08-21 20:10:00,95.255,95.335,95.255,95.315,1031900000.0
2008-08-21 20:15:00,95.315,95.355,95.31,95.345,744500000.0
2008-08-21 20:20:00,95.345,95.365,95.315,95.355,808400000.0
2008-08-21 20:25:00,95.355,95.385,95.345,95.375,767700000.0
2008-08-21 20:30:00,95.375,95.465,95.365,95.445,912300000.0
2008-08-21 20:35:00,95.445,95.485,95.44,95.47,958700000.0
2008-08-21 20:40:00,95.475,95.495,95.455,95.485,683400000.0
2008-08-21 20:45:00,95.485,95.49,95.42,95.43,691600000.0
2008-08-21 20:50:00,95.43,95.465,95.425,95.46,524700000.0
2008-08-21 20:55:00,95.46,95.48,95.425,95.475,429900000.0
2008-08-21 21:00:00,95.465,95.495,95.435,95.445,945600000.0
2008-08-21 21:05:00,95.445,95.485,95.44,95.465,407600000.0
2008-08-21 21:10:00,95.465,95.5,95.465,95.475,941400000.0
2008-08-21 21:15:00,95.47,95.5,95.465,95.48,777600000.0
2008-08-21 21:20:00,95.48,95.495,95.46,95.48,791300000.0
2008-08-21 21:25:00,95.485,95.49,95.42,95.435,802500000.0
2008-08-21 21:30:00,95.435,95.435,95.37,95.415,785900000.0
2008-08-21 21:35:00,95.415,95.425,95.39,95.405,1034800000.0
2008-08-21 21:40:00,95.405,95.42,95.39,95.395,853900000.0
2008-08-21 21:45:00,95.395,95.44,95.38,95.435,927100000.0
2008-08-21 21:50:00,95.435,95.455,95.4,95.445,713700000.0
2008-08-21 21:55:00,95.45,95.465,95.42,95.445,706700000.0
2008-08-21 22:00:00,95.445,95.46,95.43,95.46,440100000.0
2008-08-21 22:05:00,95.445,95.475,95.365,95.375,1581700000.0
2008-08-21 22:10:00,95.375,95.41,95.37,95.405,763900000.0
2008-08-21 22:15:00,95.41,95.5,95.41,95.47,972800000.0
2008-08-21 22:20:00,95.47,95.49,95.445,95.46,1052500000.0
2008-08-21 22:25:00,95.46,95.465,95.415,95.44,672800000.0
2008-08-21 22:30:00,95.435,95.445,95.41,95.415,414200000.0
2008-08-21 22:35:00,95.41,95.43,95.385,95.43,925200000.0
2008-08-21 22:40:00,95.43,95.465,95.41,95.425,741000000.0
2008-08-21 22:45:00,95.425,95.485,95.395,95.43,1306500000.0
2008-08-21 22:50:00,95.435,95.455,95.425,95.44,192100000.0
2008-08-21 22:55:00,95.435,95.52,95.435,95.495,235100000.0
2008-08-21 23:00:00,95.495,95.5,95.39,95.444,163100000.0
2008-08-21 23:05:00,95.425,95.435,95.37,95.41,65600000.0
2008-08-21 23:10:00,95.41,95.495,95.41,95.41,124800000.0
2008-08-21 23:15:00,95.415,95.52,95.415,95.48,168500000.0
2008-08-21 23:20:00,95.53,95.53,95.48,95.5,213500000.0
2008-08-21 23:25:00,95.5,95.51,95.48,95.495,170300000.0
2008-08-21 23:30:00,95.49,95.5,95.465,95.47,88700000.0
2008-08-21 23:35:00,95.47,95.49,95.365,95.39,155100000.0
2008-08-21 23:40:00,95.38,95.42,95.335,95.35,234400002.0
2008-08-21 23:45:00,95.34,95.39,95.34,95.36,151000001.0
2008-08-21 23:50:00,95.36,95.395,95.345,95.38,207100001.0
2008-08-21 23:55:00,95.37,95.4,95.365,95.39,96600000.0
2008-08-22 00:00:00,95.39,95.415,95.36,95.39,460800002.0
2008-08-22 00:05:00,95.385,95.445,95.37,95.4,387399999.0
2008-08-22 00:10:00,95.405,95.405,95.365,95.39,229000000.0
2008-08-22 00:15:00,95.39,95.41,95.385,95.39,419700002.0
2008-08-22 00:20:00,95.39,95.485,95.39,95.43,406199998.0
2008-08-22 00:25:00,95.435,95.44,95.42,95.43,162800000.0
2008-08-22 00:30:00,95.43,95.47,95.42,95.42,264800002.0
2008-08-22 00:35:00,95.415,95.45,95.41,95.43,463900005.0
2008-08-22 00:40:00,95.43,95.43,95.38,95.42,334200000.0
2008-08-22 00:45:00,95.43,95.43,95.34,95.35,86500000.0
2008-08-22 00:50:00,95.34,95.37,95.31,95.36,177600000.0
2008-08-22 00:55:00,95.36,95.37,95.32,95.36,340200000.0
2008-08-22 01:00:00,95.36,95.38,95.32,95.38,197700000.0
2008-08-22 01:05:00,95.38,95.44,95.37,95.42,193200000.0
2008-08-22 01:10:00,95.43,95.44,95.37,95.38,160100000.0
2008-08-22 01:15:00,95.39,95.39,95.365,95.38,142600000.0
2008-08-22 01:20:00,95.38,95.38,95.3,95.3,193000000.0
2008-08-22 01:25:00,95.3,95.325,95.28,95.31,516299998.0
2008-08-22 01:30:00,95.31,95.32,95.25,95.29,830999998.0
2008-08-22 01:35:00,95.285,95.3,95.27,95.285,322599999.0
2008-08-22 01:40:00,95.285,95.32,95.285,95.31,239900000.0
2008-08-22 01:45:00,95.31,95.32,95.25,95.27,584399999.0
2008-08-22 01:50:00,95.27,95.27,95.22,95.24,542800000.0
2008-08-22 01:55:00,95.23,95.26,95.22,95.25,395599999.0
2008-08-22 02:00:00,95.26,95.285,95.24,95.28,691200000.0
2008-08-22 02:05:00,95.28,95.33,95.27,95.33,468500001.0
2008-08-22 02:10:00,95.32,95.36,95.32,95.35,500399999.0
2008-08-22 02:15:00,95.355,95.38,95.34,95.38,885499996.0
2008-08-22 02:20:00,95.37,95.38,95.34,95.38,482099998.0
2008-08-22 02:25:00,95.38,95.38,95.34,95.38,582000000.0
2008-08-22 02:30:00,95.38,95.44,95.38,95.42,944200001.0
2008-08-22 02:35:00,95.42,95.47,95.41,95.46,503299999.0
2008-08-22 02:40:00,95.46,95.46,95.39,95.41,225800000.0
2008-08-22 02:45:00,95.41,95.43,95.4,95.42,308599999.0
2008-08-22 02:50:00,95.425,95.48,95.415,95.47,1214000002.0
2008-08-22 02:55:00,95.47,95.47,95.42,95.43,1587700000.0
2008-08-22 03:00:00,95.43,95.435,95.41,95.415,1095200000.0
2008-08-22 03:05:00,95.415,95.42,95.36,95.36,1498400000.0
2008-08-22 03:10:00,95.36,95.385,95.33,95.36,726700000.0
2008-08-22 03:15:00,95.36,95.37,95.32,95.32,933400000.0
2008-08-22 03:20:00,95.32,95.34,95.305,95.31,868000000.0
2008-08-22 03:25:00,95.31,95.335,95.295,95.325,616700000.0
2008-08-22 03:30:00,95.32,95.345,95.3,95.335,486400000.0
2008-08-22 03:35:00,95.335,95.35,95.33,95.34,645500002.0
2008-08-22 03:40:00,95.345,95.36,95.31,95.315,888300002.0
2008-08-22 03:45:00,95.32,95.34,95.315,95.33,854800001.0
2008-08-22 03:50:00,95.33,95.34,95.3,95.335,330400000.0
2008-08-22 03:55:00,95.34,95.375,95.315,95.33,1467399999.0
2008-08-22 04:00:00,95.33,95.345,95.32,95.34,817799999.0
2008-08-22 04:05:00,95.34,95.355,95.325,95.34,659900000.0
2008-08-22 04:10:00,95.34,95.365,95.33,95.35,286499999.0
2008-08-22 04:15:00,95.35,95.37,95.315,95.315,298900000.0
2008-08-22 04:20:00,95.315,95.34,95.3,95.33,196600000.0
2008-08-22 04:25:00,95.33,95.35,95.31,95.31,308400000.0
2008-08-22 04:30:00,95.32,95.35,95.3,95.32,768400000.0
2008-08-22 04:35:00,95.32,95.38,95.3,95.35,679900000.0
2008-08-22 04:40:00,95.355,95.37,95.29,95.31,773900000.0
2008-08-22 04:45:00,95.31,95.32,95.29,95.31,195100000.0
2008-08-22 04:50:00,95.31,95.35,95.3,95.32,404500000.0
2008-08-22 04:55:00,95.32,95.42,95.315,95.415,656700000.0
2008-08-22 05:00:00,95.415,95.44,95.39,95.43,780400000.0
2008-08-22 05:05:00,95.43,95.52,95.43,95.495,805900000.0
2008-08-22 05:10:00,95.495,95.52,95.455,95.52,621300001.0
2008-08-22 05:15:00,95.51,95.53,95.48,95.53,836700000.0
2008-08-22 05:20:00,95.53,95.715,95.53,95.625,1447100001.0
2008-08-22 05:25:00,95.625,95.68,95.58,95.59,977200000.0
2008-08-22 05:30:00,95.6,95.6,95.58,95.59,595300000.0
2008-08-22 05:35:00,95.59,95.62,95.57,95.6,312800000.0
2008-08-22 05:40:00,95.61,95.65,95.6,95.62,318300000.0
2008-08-22 05:45:00,95.62,95.64,95.56,95.56,265000000.0
2008-08-22 05:50:00,95.56,95.62,95.56,95.59,237000000.0
2008-08-22 05:55:00,95.59,95.605,95.54,95.56,504600000.0
2008-08-22 06:00:00,95.56,95.58,95.52,95.56,342200000.0
2008-08-22 06:05:00,95.56,95.6,95.54,95.55,305600000.0
2008-08-22 06:10:00,95.54,95.6,95.54,95.56,401100000.0
2008-08-22 06:15:00,95.56,95.66,95.55,95.66,957700000.0
2008-08-22 06:20:00,95.66,95.74,95.65,95.73,1047500000.0
2008-08-22 06:25:00,95.73,95.765,95.72,95.725,992500000.0
2008-08-22 06:30:00,95.73,95.73,95.7,95.715,633900000.0
2008-08-22 06:35:00,95.715,95.73,95.67,95.69,635300000.0
2008-08-22 06:40:00,95.695,95.7,95.66,95.67,269300000.0
2008-08-22 06:45:00,95.67,95.68,95.64,95.66,486800000.0
2008-08-22 06:50:00,95.66,95.715,95.66,95.69,180900000.0
2008-08-22 06:55:00,95.69,95.76,95.67,95.75,656700000.0
2008-08-22 07:00:00,95.75,95.8,95.74,95.8,847900000.0
2008-08-22 07:05:00,95.8,95.83,95.785,95.82,562800000.0
2008-08-22 07:10:00,95.81,95.87,95.8,95.82,634400000.0
2008-08-22 07:15:00,95.82,95.93,95.82,95.88,529000000.0
2008-08-22 07:20:00,95.88,95.88,95.76,95.81,303800000.0
2008-08-22 07:25:00,95.81,95.83,95.78,95.82,321700000.0
2008-08-22 07:30:00,95.82,95.87,95.81,95.83,469800000.0
2008-08-22 07:35:00,95.83,95.84,95.79,95.84,362300000.0
2008-08-22 07:40:00,95.84,95.87,95.82,95.86,417499999.0
2008-08-22 07:45:00,95.855,95.875,95.8,95.805,721199999.0
2008-08-22 07:50:00,95.8,95.81,95.775,95.785,648300001.0
2008-08-22 07:55:00,95.785,95.82,95.75,95.795,845300000.0
2008-08-22 08:00:00,95.8,95.8,95.75,95.76,1001100000.0
2008-08-22 08:05:00,95.75,95.78,95.7,95.71,682700000.0
2008-08-22 08:10:00,95.72,95.72,95.62,95.67,568000000.0
2008-08-22 08:15:00,95.67,95.67,95.57,95.61,483700000.0
2008-08-22 08:20:00,95.61,95.66,95.6,95.64,554500000.0
2008-08-22 08:25:00,95.64,95.74,95.64,95.69,817000000.0
2008-08-22 08:30:00,95.675,95.7,95.65,95.675,485400000.0
2008-08-22 08:35:00,95.68,95.72,95.63,95.63,417100000.0
2008-08-22 08:40:00,95.63,95.67,95.62,95.64,364500000.0
2008-08-22 08:45:00,95.645,95.71,95.64,95.705,320500000.0
2008-08-22 08:50:00,95.7,95.805,95.68,95.79,664900000.0
2008-08-22 08:55:00,95.79,95.82,95.76,95.77,1162600000.0
2008-08-22 09:00:00,95.77,95.8,95.76,95.765,836800000.0
2008-08-22 09:05:00,95.765,95.82,95.705,95.75,1676700000.0
2008-08-22 09:10:00,95.745,95.78,95.705,95.755,1997700000.0
2008-08-22 09:15:00,95.755,95.78,95.725,95.74,1607500000.0
2008-08-22 09:20:00,95.735,95.78,95.705,95.75,1628600001.0
2008-08-22 09:25:00,95.75,95.85,95.685,95.83,1701699999.0
2008-08-22 09:30:00,95.815,95.82,95.74,95.755,1138100000.0
2008-08-22 09:35:00,95.755,95.78,95.615,95.645,1309000000.0
2008-08-22 09:40:00,95.66,95.67,95.605,95.605,1566300000.0
2008-08-22 09:45:00,95.605,95.655,95.535,95.6,2391300000.0
2008-08-22 09:50:00,95.6,95.6,95.475,95.525,917600000.0
2008-08-22 09:55:00,95.525,95.6,95.505,95.545,1505100000.0
2008-08-22 10:00:00,95.55,95.58,95.455,95.48,1598900000.0
2008-08-22 10:05:00,95.47,95.5,95.45,95.475,2231100000.0
2008-08-22 10:10:00,95.475,95.58,95.475,95.54,2024900000.0
2008-08-22 10:15:00,95.54,95.625,95.52,95.605,2121900000.0
2008-08-22 10:20:00,95.61,95.64,95.595,95.615,1586300000.0
2008-08-22 10:25:00,95.615,95.67,95.615,95.655,1711500000.0
2008-08-22 10:30:00,95.665,95.67,95.585,95.64,1874100000.0
2008-08-22 10:35:00,95.64,95.66,95.6,95.615,1781100000.0
2008-08-22 10:40:00,95.615,95.64,95.515,95.515,2033000000.0
2008-08-22 10:45:00,95.515,95.53,95.465,95.495,1693500000.0
2008-08-22 10:50:00,95.495,95.515,95.485,95.49,1640600000.0
2008-08-22 10:55:00,95.5,95.54,95.445,95.47,1990000000.0
2008-08-22 11:00:00,95.48,95.48,95.415,95.44,1816900000.0
2008-08-22 11:05:00,95.44,95.47,95.405,95.435,1710800000.0
2008-08-22 11:10:00,95.435,95.49,95.375,95.415,2146400000.0
2008-08-22 11:15:00,95.415,95.46,95.36,95.385,2060600000.0
2008-08-22 11:20:00,95.385,95.465,95.385,95.43,683500000.0
2008-08-22 11:25:00,95.42,95.45,95.39,95.39,712300000.0
2008-08-22 11:30:00,95.39,95.44,95.375,95.43,433500000.0
2008-08-22 11:35:00,95.43,95.43,95.375,95.41,419000000.0
2008-08-22 11:40:00,95.4,95.46,95.4,95.435,617400000.0
2008-08-22 11:45:00,95.45,95.46,95.395,95.4,1011900000.0
2008-08-22 11:50:00,95.4,95.49,95.4,95.48,1164600000.0
2008-08-22 11:55:00,95.48,95.53,95.43,95.435,926700000.0
2008-08-22 12:00:00,95.43,95.49,95.355,95.37,1854400000.0
2008-08-22 12:05:00,95.37,95.39,95.325,95.33,2118000000.0
2008-08-22 12:10:00,95.34,95.375,95.315,95.34,1482000000.0
2008-08-22 12:15:00,95.33,95.475,95.33,95.46,2156100000.0
2008-08-22 12:20:00,95.46,95.49,95.4,95.44,1618900000.0
2008-08-22 12:25:00,95.445,95.46,95.42,95.43,1091200000.0
2008-08-22 12:30:00,95.43,95.47,95.425,95.455,1093600000.0
2008-08-22 12:35:00,95.455,95.465,95.375,95.405,974900000.0
2008-08-22 12:40:00,95.4,95.41,95.355,95.4,394100000.0
2008-08-22 12:45:00,95.4,95.43,95.36,95.42,742700000.0
2008-08-22 12:50:00,95.415,95.44,95.375,95.425,860500001.0
2008-08-22 12:55:00,95.425,95.45,95.355,95.45,1102000000.0
2008-08-22 13:00:00,95.45,95.48,95.415,95.48,865300000.0
2008-08-22 13:05:00,95.48,95.57,95.47,95.55,1650300000.0
2008-08-22 13:10:00,95.55,95.59,95.505,95.52,1355400000.0
2008-08-22 13:15:00,95.52,95.6,95.52,95.58,1259700000.0
2008-08-22 13:20:00,95.58,95.64,95.58,95.615,914900000.0
2008-08-22 13:25:00,95.615,95.655,95.585,95.62,1800500000.0
2008-08-22 13:30:00,95.62,95.64,95.585,95.59,1155600000.0
2008-08-22 13:35:00,95.59,95.65,95.555,95.62,1843100001.0
2008-08-22 13:40:00,95.625,95.695,95.53,95.625,2251400000.0
2008-08-22 13:45:00,95.63,95.75,95.615,95.65,2732100000.0
2008-08-22 13:50:00,95.65,95.65,95.485,95.49,2321700000.0
2008-08-22 13:55:00,95.49,95.57,95.42,95.475,1643800000.0
2008-08-22 14:00:00,95.475,95.51,95.43,95.48,1940900000.0
2008-08-22 14:05:00,95.48,95.53,95.435,95.525,1337700001.0
2008-08-22 14:10:00,95.525,95.54,95.435,95.485,1051600000.0
2008-08-22 14:15:00,95.48,95.545,95.465,95.545,623100000.0
2008-08-22 14:20:00,95.55,95.56,95.455,95.52,1095600000.0
2008-08-22 14:25:00,95.52,95.54,95.425,95.475,730500000.0
2008-08-22 14:30:00,95.49,95.54,95.475,95.53,555600000.0
2008-08-22 14:35:00,95.53,95.56,95.49,95.55,690300000.0
2008-08-22 14:40:00,95.545,95.59,95.495,95.585,866300000.0
2008-08-22 14:45:00,95.59,95.6,95.535,95.58,569500000.0
2008-08-22 14:50:00,95.58,95.59,95.49,95.54,1035500000.0
2008-08-22 14:55:00,95.54,95.55,95.425,95.46,619600000.0
2008-08-22 15:00:00,95.46,95.52,95.445,95.52,667900000.0
2008-08-22 15:05:00,95.52,95.62,95.51,95.61,1148200000.0
2008-08-22 15:10:00,95.615,95.725,95.59,95.62,1057800000.0
2008-08-22 15:15:00,95.615,95.69,95.595,95.69,905500000.0
2008-08-22 15:20:00,95.69,95.7,95.625,95.65,365799999.0
2008-08-22 15:25:00,95.645,95.7,95.635,95.69,686100000.0
2008-08-22 15:30:00,95.69,95.7,95.64,95.65,680900000.0
2008-08-22 15:35:00,95.645,95.66,95.585,95.585,608100000.0
2008-08-22 15:40:00,95.585,95.62,95.55,95.58,958500000.0
2008-08-22 15:45:00,95.58,95.6,95.56,95.565,712600000.0
2008-08-22 15:50:00,95.565,95.58,95.52,95.54,529800000.0
2008-08-22 15:55:00,95.54,95.6,95.535,95.6,496700000.0
2008-08-22 16:00:00,95.6,95.64,95.535,95.6,1704300000.0
2008-08-22 16:05:00,95.6,95.72,95.555,95.68,1446100000.0
2008-08-22 16:10:00,95.68,95.7,95.585,95.585,935400000.0
2008-08-22 16:15:00,95.575,95.68,95.575,95.66,605100000.0
2008-08-22 16:20:00,95.645,95.69,95.64,95.66,460300000.0
2008-08-22 16:25:00,95.67,95.69,95.625,95.63,610800000.0
2008-08-22 16:30:00,95.64,95.66,95.58,95.605,520200000.0
2008-08-22 16:35:00,95.605,95.62,95.59,95.6,302600000.0
2008-08-22 16:40:00,95.6,95.6,95.495,95.51,607400000.0
2008-08-22 16:45:00,95.5,95.56,95.48,95.54,442100000.0
2008-08-22 16:50:00,95.55,95.6,95.53,95.58,756600000.0
2008-08-22 16:55:00,95.58,95.6,95.5,95.55,701000000.0
2008-08-22 17:00:00,95.55,95.57,95.47,95.53,983900000.0
2008-08-22 17:05:00,95.525,95.55,95.475,95.5,670400000.0
2008-08-22 17:10:00,95.5,95.53,95.45,95.52,438900000.0
2008-08-22 17:15:00,95.515,95.53,95.46,95.47,377000000.0
2008-08-22 17:20:00,95.48,95.48,95.39,95.47,802300000.0
2008-08-22 17:25:00,95.47,95.5,95.4,95.46,474100000.0
2008-08-22 17:30:00,95.47,95.47,95.4,95.42,450100000.0
2008-08-22 17:35:00,95.42,95.44,95.345,95.4,367400000.0
2008-08-22 17:40:00,95.4,95.42,95.31,95.33,856000000.0
2008-08-22 17:45:00,95.33,95.43,95.325,95.42,300000000.0
2008-08-22 17:50:00,95.42,95.44,95.4,95.435,383900000.0
2008-08-22 17:55:00,95.435,95.47,95.425,95.47,283100000.0
2008-08-22 18:00:00,95.47,95.53,95.46,95.46,614700000.0
2008-08-22 18:05:00,95.455,95.53,95.45,95.5,706000000.0
2008-08-22 18:10:00,95.5,95.5,95.435,95.49,327400000.0
2008-08-22 18:15:00,95.49,95.49,95.46,95.47,265400000.0
2008-08-22 18:20:00,95.48,95.48,95.45,95.47,279600000.0
2008-08-22 18:25:00,95.46,95.49,95.44,95.48,258400000.0
2008-08-22 18:30:00,95.48,95.55,95.47,95.53,476900000.0
2008-08-22 18:35:00,95.535,95.535,95.5,95.52,329900000.0
2008-08-22 18:40:00,95.52,95.56,95.49,95.53,399800000.0
2008-08-22 18:45:00,95.53,95.545,95.51,95.52,282700000.0
2008-08-22 18:50:00,95.52,95.52,95.49,95.49,172700000.0
2008-08-22 18:55:00,95.49,95.5,95.41,95.41,223300000.0
2008-08-22 19:00:00,95.41,95.44,95.37,95.37,466100000.0
2008-08-22 19:05:00,95.37,95.42,95.355,95.36,314300000.0
2008-08-22 19:10:00,95.36,95.4,95.355,95.395,251500000.0
2008-08-22 19:15:00,95.4,95.46,95.395,95.45,277800000.0
2008-08-22 19:20:00,95.45,95.46,95.435,95.44,66500000.0
2008-08-22 19:25:00,95.45,95.45,95.42,95.42,171300000.0
2008-08-22 19:30:00,95.42,95.47,95.42,95.45,266100000.0
2008-08-22 19:35:00,95.44,95.495,95.425,95.45,312500000.0
2008-08-22 19:40:00,95.45,95.47,95.44,95.47,177400000.0
2008-08-22 19:45:00,95.47,95.47,95.45,95.46,129800000.0
2008-08-22 19:50:00,95.46,95.52,95.42,95.44,296400000.0
2008-08-22 19:55:00,95.44,95.45,95.42,95.44,169200000.0
2008-08-22 20:00:00,95.44,95.48,95.425,95.46,221000000.0
2008-08-22 20:05:00,95.455,95.48,95.34,95.36,692200000.0
2008-08-22 20:10:00,95.36,95.36,95.28,95.325,352600000.0
2008-08-22 20:15:00,95.33,95.35,95.205,95.24,460600000.0
2008-08-22 20:20:00,95.24,95.27,95.155,95.195,567300000.0
2008-08-22 20:25:00,95.195,95.31,95.19,95.25,307800000.0
2008-08-22 20:30:00,95.25,95.3,95.215,95.23,187400000.0
2008-08-22 20:35:00,95.23,95.25,95.16,95.16,239899999.0
2008-08-22 20:40:00,95.17,95.3,95.17,95.255,284500000.0
2008-08-22 20:45:00,95.255,95.27,95.205,95.22,242600000.0
2008-08-22 20:50:00,95.22,95.22,95.185,95.205,315400000.0
2008-08-22 20:55:00,95.21,95.33,95.2,95.33,361500000.0
2008-08-22 21:00:00,95.33,95.34,95.29,95.29,171100000.0
2008-08-22 21:05:00,95.29,95.3,95.27,95.3,89100000.0
2008-08-22 21:10:00,95.3,95.34,95.29,95.34,193400000.0
2008-08-22 21:15:00,95.325,95.34,95.31,95.335,191500000.0
2008-08-22 21:20:00,95.335,95.36,95.325,95.34,175000000.0
2008-08-22 21:25:00,95.34,95.365,95.335,95.36,153500000.0
2008-08-22 21:30:00,95.36,95.36,95.335,95.34,254200000.0
2008-08-22 21:35:00,95.335,95.39,95.335,95.38,366600000.0
2008-08-22 21:40:00,95.39,95.39,95.365,95.375,193100000.0
2008-08-22 21:45:00,95.375,95.4,95.365,95.385,260200000.0
2008-08-22 21:50:00,95.385,95.39,95.325,95.335,359200000.0
2008-08-22 21:55:00,95.33,95.36,95.325,95.34,363300000.0
2008-08-22 22:00:00,95.35,95.36,95.29,95.31,179300000.0
2008-08-22 22:05:00,95.3,95.33,95.295,95.305,73800000.0
2008-08-22 22:10:00,95.305,95.36,95.305,95.355,89400000.0
2008-08-22 22:15:00,95.355,95.41,95.35,95.41,74100000.0
2008-08-22 22:20:00,95.42,95.505,95.405,95.435,209600000.0
2008-08-22 22:25:00,95.435,95.44,95.405,95.41,66500000.0
2008-08-22 22:30:00,95.405,95.42,95.395,95.41,45000000.0
2008-08-22 22:35:00,95.39,95.4,95.365,95.37,85400000.0
2008-08-22 22:40:00,95.365,95.39,95.33,95.33,77000000.0
2008-08-22 22:45:00,95.33,95.33,95.2,95.23,113200000.0
2008-08-22 22:50:00,95.23,95.355,95.23,95.35,134800000.0
2008-08-22 22:55:00,95.35,95.43,95.325,95.345,173400000.0
2008-08-24 23:00:00,95.205,95.267,95.197,95.258,292700000.0
2008-08-24 23:05:00,95.24,95.24,95.2,95.22,280800000.0
2008-08-24 23:10:00,95.22,95.303,95.22,95.24,315800000.0
2008-08-24 23:15:00,95.254,95.29,95.236,95.29,118200000.0
2008-08-24 23:20:00,95.27,95.363,95.23,95.27,596700001.0
2008-08-24 23:25:00,95.28,95.37,95.23,95.31,1670000011.0
2008-08-24 23:30:00,95.323,95.336,95.3,95.317,202000002.0
2008-08-24 23:35:00,95.334,95.337,95.308,95.32,341400000.0
2008-08-24 23:40:00,95.301,95.4,95.301,95.4,1491000030.0
2008-08-24 23:45:00,95.405,95.43,95.35,95.41,969700011.0
2008-08-24 23:50:00,95.379,95.41,95.365,95.372,273300000.0
2008-08-24 23:55:00,95.42,95.445,95.38,95.42,96400000.0
2008-08-25 00:00:00,95.42,95.47,95.41,95.45,1438800001.0
2008-08-25 00:05:00,95.44,95.45,95.41,95.41,154100000.0
2008-08-25 00:10:00,95.41,95.42,95.405,95.41,101000000.0
2008-08-25 00:15:00,95.41,95.42,95.405,95.41,34100000.0
2008-08-25 00:20:00,95.41,95.41,95.27,95.31,252400007.0
2008-08-25 00:25:00,95.28,95.34,95.27,95.28,374800002.0
2008-08-25 00:30:00,95.29,95.31,95.28,95.29,137099999.0
2008-08-25 00:35:00,95.29,95.33,95.29,95.31,107399999.0
2008-08-25 00:40:00,95.32,95.325,95.27,95.3,289699999.0
2008-08-25 00:45:00,95.29,95.32,95.28,95.3,284400000.0
2008-08-25 00:50:00,95.31,95.39,95.3,95.31,387500002.0
2008-08-25 00:55:00,95.32,95.37,95.28,95.37,325200001.0
2008-08-25 01:00:00,95.38,95.41,95.35,95.39,140500000.0
2008-08-25 01:05:00,95.39,95.42,95.38,95.41,209400004.0
2008-08-25 01:10:00,95.41,95.41,95.37,95.39,331400000.0
2008-08-25 01:15:00,95.39,95.43,95.39,95.42,247599997.0
2008-08-25 01:20:00,95.42,95.47,95.4,95.41,286000000.0
2008-08-25 01:25:00,95.41,95.45,95.38,95.44,282800002.0
2008-08-25 01:30:00,95.44,95.44,95.42,95.43,185100000.0
2008-08-25 01:35:00,95.43,95.46,95.41,95.42,573899998.0
2008-08-25 01:40:00,95.42,95.47,95.41,95.44,445600000.0
2008-08-25 01:45:00,95.43,95.46,95.39,95.4,579699999.0
2008-08-25 01:50:00,95.4,95.41,95.38,95.39,341099997.0
2008-08-25 01:55:00,95.39,95.41,95.38,95.41,365199999.0
2008-08-25 02:00:00,95.41,95.51,95.39,95.49,743700000.0
2008-08-25 02:05:00,95.49,95.52,95.345,95.39,1466099998.0
2008-08-25 02:10:00,95.39,95.46,95.3,95.34,1364799999.0
2008-08-25 02:15:00,95.34,95.37,95.28,95.29,2358000003.0
2008-08-25 02:20:00,95.29,95.29,95.11,95.13,2066400005.0
2008-08-25 02:25:00,95.13,95.18,95.065,95.16,854600002.0
2008-08-25 02:30:00,95.16,95.18,94.915,95.0,862899999.0
2008-08-25 02:35:00,95.0,95.07,94.97,94.97,470899999.0
2008-08-25 02:40:00,94.97,95.14,94.95,95.1,482500000.0
2008-08-25 02:45:00,95.1,95.18,95.1,95.16,459900001.0
2008-08-25 02:50:00,95.16,95.17,95.04,95.07,566200000.0
2008-08-25 02:55:00,95.07,95.25,95.035,95.24,896799998.0
2008-08-25 03:00:00,95.24,95.24,95.15,95.23,481299999.0
2008-08-25 03:05:00,95.23,95.28,95.14,95.15,459499998.0
2008-08-25 03:10:00,95.15,95.2,95.08,95.09,677500000.0
2008-08-25 03:15:00,95.09,95.12,94.99,95.01,455300001.0
2008-08-25 03:20:00,95.0,95.04,95.0,95.01,292300000.0
2008-08-25 03:25:00,95.01,95.05,94.96,95.02,426100000.0
2008-08-25 03:30:00,95.02,95.09,94.99,95.08,329600000.0
2008-08-25 03:35:00,95.09,95.16,95.07,95.07,397200000.0
2008-08-25 03:40:00,95.07,95.09,95.04,95.06,385799999.0
2008-08-25 03:45:00,95.06,95.12,95.06,95.11,378999997.0
2008-08-25 03:50:00,95.12,95.14,95.1,95.14,199600000.0
2008-08-25 03:55:00,95.16,95.18,95.13,95.14,176400000.0
2008-08-25 04:00:00,95.14,95.14,95.07,95.1,276599999.0
2008-08-25 04:05:00,95.1,95.12,95.08,95.11,201100000.0
2008-08-25 04:10:00,95.11,95.17,95.11,95.12,402300000.0
2008-08-25 04:15:00,95.12,95.17,95.12,95.13,470000000.0
2008-08-25 04:20:00,95.13,95.15,95.12,95.12,244700001.0
2008-08-25 04:25:00,95.13,95.17,95.12,95.16,129400000.0
2008-08-25 04:30:00,95.16,95.19,95.16,95.19,138300000.0
2008-08-25 04:35:00,95.18,95.21,95.175,95.18,103300000.0
2008-08-25 04:40:00,95.18,95.19,95.16,95.17,98499999.0
2008-08-25 04:45:00,95.098,95.17,95.098,95.15,251300000.0
2008-08-25 04:50:00,95.15,95.17,95.14,95.16,55000000.0
2008-08-25 04:55:00,95.155,95.17,95.091,95.121,106800000.0
2008-08-25 05:00:00,95.17,95.18,95.14,95.14,77200000.0
2008-08-25 05:05:00,95.135,95.17,95.13,95.16,120900001.0
2008-08-25 05:10:00,95.16,95.16,95.13,95.14,54600000.0
2008-08-25 05:15:00,95.13,95.17,95.12,95.16,181999999.0
2008-08-25 05:20:00,95.17,95.18,95.12,95.15,104100000.0
2008-08-25 05:25:00,95.16,95.16,95.14,95.14,47800000.0
2008-08-25 05:30:00,95.14,95.16,95.12,95.14,110600000.0
2008-08-25 05:35:00,95.14,95.14,95.05,95.05,177900000.0
2008-08-25 05:40:00,95.05,95.06,94.99,94.99,534300000.0
2008-08-25 05:45:00,95.0,95.03,94.94,95.025,354300000.0
2008-08-25 05:50:00,95.02,95.05,94.99,94.99,368800000.0
2008-08-25 05:55:00,94.99,94.99,94.945,94.96,193800000.0
2008-08-25 06:00:00,94.96,95.03,94.955,94.97,312800000.0
2008-08-25 06:05:00,94.97,95.03,94.95,95.01,136400001.0
2008-08-25 06:10:00,95.02,95.06,95.0,95.04,147400000.0
2008-08-25 06:15:00,95.04,95.05,95.01,95.02,103500000.0
2008-08-25 06:20:00,95.02,95.04,95.01,95.02,92700000.0
2008-08-25 06:25:00,95.01,95.02,94.97,94.99,134800000.0
2008-08-25 06:30:00,94.99,95.01,94.895,94.9,262200000.0
2008-08-25 06:35:00,94.9,94.96,94.89,94.95,467400001.0
2008-08-25 06:40:00,94.95,94.99,94.95,94.98,415399999.0
2008-08-25 06:45:00,94.97,95.0,94.96,94.96,216700000.0
2008-08-25 06:50:00,94.97,94.99,94.95,94.975,208400001.0
2008-08-25 06:55:00,94.97,95.02,94.95,95.02,200500000.0
2008-08-25 07:00:00,95.02,95.04,94.97,95.02,143100000.0
2008-08-25 07:05:00,95.02,95.05,95.0,95.03,159600000.0
2008-08-25 07:10:00,95.02,95.04,95.0,95.01,158600000.0
2008-08-25 07:15:00,95.01,95.05,94.98,94.99,238200000.0
2008-08-25 07:20:00,95.0,95.0,94.93,95.0,255000000.0
2008-08-25 07:25:00,95.0,95.01,94.97,94.97,193200000.0
2008-08-25 07:30:00,94.97,95.03,94.94,94.96,249899999.0
2008-08-25 07:35:00,94.96,95.02,94.92,95.02,276500000.0
2008-08-25 07:40:00,95.02,95.07,94.97,94.99,484900000.0
2008-08-25 07:45:00,94.99,95.05,94.97,95.03,222300001.0
2008-08-25 07:50:00,95.03,95.05,94.97,94.99,375900000.0
2008-08-25 07:55:00,95.0,95.07,94.95,95.07,469100001.0
2008-08-25 08:00:00,95.07,95.07,95.03,95.05,287100000.0
2008-08-25 08:05:00,95.05,95.09,95.04,95.07,312300000.0
2008-08-25 08:10:00,95.07,95.13,95.06,95.11,565000000.0
2008-08-25 08:15:00,95.11,95.15,95.04,95.08,638300000.0
2008-08-25 08:20:00,95.08,95.09,95.025,95.045,313600000.0
2008-08-25 08:25:00,95.045,95.11,95.035,95.09,365200000.0
2008-08-25 08:30:00,95.08,95.14,95.075,95.09,412900000.0
2008-08-25 08:35:00,95.09,95.11,95.05,95.09,260300000.0
2008-08-25 08:40:00,95.09,95.1,95.05,95.1,224800000.0
2008-08-25 08:45:00,95.1,95.13,95.075,95.11,334600000.0
2008-08-25 08:50:00,95.12,95.15,95.075,95.13,609500000.0
2008-08-25 08:55:00,95.13,95.14,95.06,95.14,356500000.0
2008-08-25 09:00:00,95.14,95.14,95.06,95.07,419600000.0
2008-08-25 09:05:00,95.07,95.11,95.02,95.065,506400000.0
2008-08-25 09:10:00,95.065,95.08,94.995,95.03,641100000.0
2008-08-25 09:15:00,95.03,95.09,95.0,95.09,356200000.0
2008-08-25 09:20:00,95.085,95.14,95.05,95.12,417700000.0
2008-08-25 09:25:00,95.12,95.13,95.095,95.1,233300000.0
2008-08-25 09:30:00,95.1,95.13,95.08,95.1,438500000.0
2008-08-25 09:35:00,95.1,95.11,95.04,95.07,239800000.0
2008-08-25 09:40:00,95.07,95.12,95.07,95.105,372900000.0
2008-08-25 09:45:00,95.11,95.12,95.075,95.09,117200000.0
2008-08-25 09:50:00,95.09,95.12,95.085,95.12,132300000.0
2008-08-25 09:55:00,95.12,95.17,95.1,95.17,357400000.0
2008-08-25 10:00:00,95.17,95.17,95.12,95.135,133800000.0
2008-08-25 10:05:00,95.13,95.18,95.11,95.14,406600000.0
2008-08-25 10:10:00,95.14,95.22,95.13,95.2,380900000.0
2008-08-25 10:15:00,95.2,95.2,95.15,95.19,447700000.0
2008-08-25 10:20:00,95.19,95.21,95.18,95.2,55200000.0
2008-08-25 10:25:00,95.2,95.2,95.14,95.14,107200000.0
2008-08-25 10:30:00,95.14,95.15,95.12,95.14,183700000.0
2008-08-25 10:35:00,95.15,95.15,95.075,95.09,334700000.0
2008-08-25 10:40:00,95.09,95.11,95.06,95.1,530900000.0
2008-08-25 10:45:00,95.1,95.13,95.065,95.13,152000000.0
2008-08-25 10:50:00,95.14,95.19,95.14,95.16,169000000.0
2008-08-25 10:55:00,95.16,95.19,95.13,95.18,320700000.0
2008-08-25 11:00:00,95.18,95.22,95.14,95.17,247900000.0
2008-08-25 11:05:00,95.17,95.19,95.1,95.11,209600000.0
2008-08-25 11:10:00,95.1,95.1,95.05,95.05,213000000.0
2008-08-25 11:15:00,95.05,95.08,95.035,95.05,402300000.0
2008-08-25 11:20:00,95.05,95.11,94.995,95.08,225800000.0
2008-08-25 11:25:00,95.09,95.12,95.07,95.08,207200000.0
2008-08-25 11:30:00,95.09,95.13,95.06,95.125,277500000.0
2008-08-25 11:35:00,95.13,95.21,95.125,95.21,405400000.0
2008-08-25 11:40:00,95.21,95.25,95.195,95.22,320700000.0
2008-08-25 11:45:00,95.21,95.26,95.2,95.245,147100000.0
2008-08-25 11:50:00,95.245,95.35,95.23,95.315,671300000.0
2008-08-25 11:55:00,95.32,95.35,95.285,95.31,349100000.0
2008-08-25 12:00:00,95.31,95.36,95.28,95.28,360200000.0
2008-08-25 12:05:00,95.275,95.29,95.2,95.2,208700000.0
2008-08-25 12:10:00,95.2,95.23,95.18,95.19,238600000.0
2008-08-25 12:15:00,95.19,95.26,95.175,95.23,369600000.0
2008-08-25 12:20:00,95.23,95.23,95.18,95.2,180700000.0
2008-08-25 12:25:00,95.2,95.23,95.155,95.16,280000000.0
2008-08-25 12:30:00,95.16,95.28,95.15,95.26,348600000.0
2008-08-25 12:35:00,95.26,95.33,95.2,95.31,559200000.0
2008-08-25 12:40:00,95.31,95.34,95.26,95.33,299100000.0
2008-08-25 12:45:00,95.33,95.36,95.285,95.31,350000000.0
2008-08-25 12:50:00,95.31,95.35,95.275,95.32,258600000.0
2008-08-25 12:55:00,95.305,95.35,95.305,95.34,331400000.0
2008-08-25 13:00:00,95.34,95.39,95.3,95.37,524300000.0
2008-08-25 13:05:00,95.37,95.39,95.275,95.28,489700000.0
2008-08-25 13:10:00,95.28,95.32,95.23,95.27,279800000.0
2008-08-25 13:15:00,95.27,95.35,95.27,95.3,197500000.0
2008-08-25 13:20:00,95.295,95.36,95.295,95.335,247300000.0
2008-08-25 13:25:00,95.335,95.34,95.3,95.3,119700000.0
2008-08-25 13:30:00,95.31,95.33,95.28,95.295,159800000.0
2008-08-25 13:35:00,95.3,95.35,95.3,95.33,106800000.0
2008-08-25 13:40:00,95.33,95.34,95.28,95.313,120800000.0
2008-08-25 13:45:00,95.33,95.35,95.33,95.34,119400000.0
2008-08-25 13:50:00,95.34,95.38,95.33,95.33,340500000.0
2008-08-25 13:55:00,95.34,95.35,95.325,95.33,119500000.0
2008-08-25 14:00:00,95.33,95.37,95.31,95.37,333300000.0
2008-08-25 14:05:00,95.37,95.45,95.37,95.4,336700000.0
2008-08-25 14:10:00,95.41,95.46,95.35,95.355,613500000.0
2008-08-25 14:15:00,95.355,95.38,95.3,95.32,364600000.0
2008-08-25 14:20:00,95.32,95.32,95.18,95.23,398800000.0
2008-08-25 14:25:00,95.23,95.23,95.13,95.15,324800000.0
2008-08-25 14:30:00,95.16,95.22,95.15,95.18,429800000.0
2008-08-25 14:35:00,95.18,95.22,95.08,95.13,676900000.0
2008-08-25 14:40:00,95.12,95.2,95.09,95.13,644500000.0
2008-08-25 14:45:00,95.13,95.22,95.12,95.2,471200000.0
2008-08-25 14:50:00,95.19,95.28,95.17,95.25,526400000.0
2008-08-25 14:55:00,95.26,95.27,95.17,95.18,398600000.0
2008-08-25 15:00:00,95.19,95.23,95.18,95.23,373500000.0
2008-08-25 15:05:00,95.23,95.24,95.19,95.22,490100000.0
2008-08-25 15:10:00,95.22,95.24,95.18,95.22,497600000.0
2008-08-25 15:15:00,95.22,95.22,95.16,95.18,489400000.0
2008-08-25 15:20:00,95.18,95.21,95.12,95.15,457800000.0
2008-08-25 15:25:00,95.15,95.16,95.1,95.16,290500000.0
2008-08-25 15:30:00,95.16,95.16,95.06,95.14,568900000.0
2008-08-25 15:35:00,95.14,95.14,95.06,95.11,636200000.0
2008-08-25 15:40:00,95.11,95.12,95.04,95.05,459100000.0
2008-08-25 15:45:00,95.06,95.15,95.05,95.11,235600000.0
2008-08-25 15:50:00,95.081,95.2,95.07,95.135,635000000.0
2008-08-25 15:55:00,95.12,95.17,95.11,95.15,304400000.0
2008-08-25 16:00:00,95.16,95.25,95.14,95.2,1064400000.0
2008-08-25 16:05:00,95.195,95.21,95.15,95.18,446900000.0
2008-08-25 16:10:00,95.18,95.22,95.17,95.21,752200000.0
2008-08-25 16:15:00,95.23,95.26,95.19,95.19,526100000.0
2008-08-25 16:20:00,95.19,95.22,95.15,95.195,360300000.0
2008-08-25 16:25:00,95.195,95.22,95.115,95.17,454100000.0
2008-08-25 16:30:00,95.17,95.19,95.07,95.07,370000000.0
2008-08-25 16:35:00,95.07,95.08,94.9,94.93,477300000.0
2008-08-25 16:40:00,94.93,94.95,94.87,94.93,417700000.0
2008-08-25 16:45:00,94.94,95.02,94.93,94.99,331600000.0
2008-08-25 16:50:00,94.99,95.01,94.88,94.91,361800000.0
2008-08-25 16:55:00,94.91,94.92,94.84,94.88,379900000.0
2008-08-25 17:00:00,94.88,94.91,94.835,94.87,445800000.0
2008-08-25 17:05:00,94.865,94.89,94.84,94.87,390300000.0
2008-08-25 17:10:00,94.87,94.895,94.83,94.86,444100000.0
2008-08-25 17:15:00,94.865,94.87,94.82,94.85,360000000.0
2008-08-25 17:20:00,94.85,94.87,94.82,94.84,352800000.0
2008-08-25 17:25:00,94.84,94.87,94.84,94.86,193800000.0
2008-08-25 17:30:00,94.87,94.88,94.84,94.85,325600000.0
2008-08-25 17:35:00,94.85,94.86,94.71,94.74,542300000.0
2008-08-25 17:40:00,94.75,94.79,94.745,94.79,444100000.0
2008-08-25 17:45:00,94.78,94.86,94.765,94.8,670300000.0
2008-08-25 17:50:00,94.8,94.8,94.71,94.72,641600000.0
2008-08-25 17:55:00,94.71,94.73,94.64,94.65,669100000.0
2008-08-25 18:00:00,94.65,94.66,94.57,94.6,665600000.0
2008-08-25 18:05:00,94.605,94.63,94.56,94.59,757300000.0
2008-08-25 18:10:00,94.59,94.6,94.545,94.56,567000000.0
2008-08-25 18:15:00,94.56,94.58,94.5,94.51,1144600000.0
2008-08-25 18:20:00,94.51,94.56,94.5,94.54,306700000.0
2008-08-25 18:25:00,94.54,94.57,94.51,94.53,880900000.0
2008-08-25 18:30:00,94.53,94.54,94.45,94.48,880700000.0
2008-08-25 18:35:00,94.48,94.54,94.45,94.5,658200000.0
2008-08-25 18:40:00,94.5,94.58,94.47,94.57,469800000.0
2008-08-25 18:45:00,94.58,94.61,94.56,94.58,397100000.0
2008-08-25 18:50:00,94.57,94.58,94.5,94.5,415100000.0
2008-08-25 18:55:00,94.5,94.51,94.41,94.43,465600000.0
2008-08-25 19:00:00,94.43,94.5,94.4,94.44,926800000.0
2008-08-25 19:05:00,94.44,94.52,94.43,94.5,747200000.0
2008-08-25 19:10:00,94.5,94.52,94.44,94.47,370400000.0
2008-08-25 19:15:00,94.47,94.52,94.455,94.49,372500000.0
2008-08-25 19:20:00,94.5,94.54,94.48,94.54,297700000.0
2008-08-25 19:25:00,94.54,94.56,94.49,94.5,842200000.0
2008-08-25 19:30:00,94.51,94.51,94.445,94.445,711600000.0
2008-08-25 19:35:00,94.45,94.49,94.415,94.48,609999999.0
2008-08-25 19:40:00,94.48,94.51,94.46,94.5,460500000.0
2008-08-25 19:45:00,94.5,94.5,94.41,94.43,501600000.0
2008-08-25 19:50:00,94.445,94.455,94.42,94.44,211500000.0
2008-08-25 19:55:00,94.44,94.45,94.4,94.41,568600000.0
2008-08-25 20:00:00,94.4,94.42,94.34,94.37,448399999.0
2008-08-25 20:05:00,94.37,94.41,94.36,94.38,354300000.0
2008-08-25 20:10:00,94.38,94.38,94.35,94.355,515800000.0
2008-08-25 20:15:00,94.35,94.38,94.335,94.37,214900000.0
2008-08-25 20:20:00,94.37,94.38,94.355,94.365,326200000.0
2008-08-25 20:25:00,94.365,94.4,94.335,94.395,381600000.0
2008-08-25 20:30:00,94.38,94.435,94.34,94.35,288600000.0
2008-08-25 20:35:00,94.35,94.39,94.34,94.38,150700000.0
2008-08-25 20:40:00,94.38,94.42,94.375,94.42,114300000.0
2008-08-25 20:45:00,94.42,94.46,94.39,94.395,423700001.0
2008-08-25 20:50:00,94.4,94.405,94.35,94.355,80900000.0
2008-08-25 20:55:00,94.365,94.405,94.34,94.365,435400000.0
2008-08-25 21:00:00,94.37,94.46,94.34,94.45,449900000.0
2008-08-25 21:05:00,94.45,94.46,94.42,94.44,293300000.0
2008-08-25 21:10:00,94.445,94.46,94.43,94.45,201800000.0
2008-08-25 21:15:00,94.45,94.45,94.42,94.435,202900000.0
2008-08-25 21:20:00,94.44,94.445,94.35,94.375,229400000.0
2008-08-25 21:25:00,94.38,94.41,94.375,94.41,156900000.0
2008-08-25 21:30:00,94.405,94.45,94.4,94.42,147700000.0
2008-08-25 21:35:00,94.415,94.43,94.4,94.42,241900000.0
2008-08-25 21:40:00,94.425,94.44,94.395,94.42,164900000.0
2008-08-25 21:45:00,94.425,94.43,94.385,94.4,228900000.0
2008-08-25 21:50:00,94.4,94.4,94.375,94.4,291500000.0
2008-08-25 21:55:00,94.4,94.41,94.375,94.38,152300000.0
2008-08-25 22:00:00,94.38,94.4,94.36,94.375,150200000.0
2008-08-25 22:05:00,94.375,94.39,94.36,94.365,110000000.0
2008-08-25 22:10:00,94.36,94.37,94.35,94.37,55300000.0
2008-08-25 22:15:00,94.37,94.39,94.345,94.37,112400000.0
2008-08-25 22:20:00,94.37,94.38,94.335,94.34,134600000.0
2008-08-25 22:25:00,94.35,94.37,94.34,94.36,180700000.0
2008-08-25 22:30:00,94.35,94.38,94.301,94.36,122200000.0
2008-08-25 22:35:00,94.36,94.395,94.35,94.37,160400000.0
2008-08-25 22:40:00,94.37,94.38,94.35,94.36,116400000.0
2008-08-25 22:45:00,94.36,94.38,94.27,94.29,439500000.0
2008-08-25 22:50:00,94.29,94.305,94.26,94.27,441400000.0
2008-08-25 22:55:00,94.27,94.31,94.27,94.3,313700000.0
2008-08-25 23:00:00,94.29,94.335,94.25,94.315,303600000.0
2008-08-25 23:05:00,94.315,94.33,94.31,94.325,208800000.0
2008-08-25 23:10:00,94.325,94.325,94.275,94.32,183200000.0
2008-08-25 23:15:00,94.33,94.35,94.3,94.31,205000000.0
2008-08-25 23:20:00,94.31,94.365,94.3,94.35,206600000.0
2008-08-25 23:25:00,94.345,94.41,94.345,94.38,513800002.0
2008-08-25 23:30:00,94.38,94.41,94.37,94.39,127400000.0
2008-08-25 23:35:00,94.39,94.41,94.38,94.385,79600000.0
2008-08-25 23:40:00,94.385,94.42,94.385,94.4,38500000.0
2008-08-25 23:45:00,94.385,94.48,94.385,94.44,287900000.0
2008-08-25 23:50:00,94.43,94.45,94.385,94.41,86900000.0
2008-08-25 23:55:00,94.395,94.405,94.38,94.38,78600000.0
2008-08-26 00:00:00,94.39,94.42,94.38,94.41,56900000.0
2008-08-26 00:05:00,94.42,94.44,94.4,94.425,133300000.0
2008-08-26 00:10:00,94.445,94.48,94.43,94.46,57400000.0
2008-08-26 00:15:00,94.46,94.48,94.45,94.47,46900000.0
2008-08-26 00:20:00,94.47,94.51,94.43,94.5,168200000.0
2008-08-26 00:25:00,94.49,94.5,94.46,94.48,47200000.0
2008-08-26 00:30:00,94.48,94.49,94.43,94.46,88000000.0
2008-08-26 00:35:00,94.43,94.46,94.4,94.42,164600000.0
2008-08-26 00:40:00,94.42,94.43,94.37,94.4,91100000.0
2008-08-26 00:45:00,94.38,94.39,94.33,94.39,111000000.0
2008-08-26 00:50:00,94.4,94.46,94.345,94.45,119900000.0
2008-08-26 00:55:00,94.44,94.48,94.415,94.415,123700000.0
2008-08-26 01:00:00,94.45,94.45,94.38,94.4,236900000.0
2008-08-26 01:05:00,94.41,94.41,94.39,94.4,134600000.0
2008-08-26 01:10:00,94.4,94.4,94.33,94.35,326000000.0
2008-08-26 01:15:00,94.35,94.35,94.2,94.2,369600000.0
2008-08-26 01:20:00,94.2,94.23,94.15,94.17,395800001.0
2008-08-26 01:25:00,94.17,94.2,94.1,94.13,278700000.0
2008-08-26 01:30:00,94.13,94.21,94.11,94.2,174800000.0
2008-08-26 01:35:00,94.21,94.21,94.04,94.06,845600000.0
2008-08-26 01:40:00,94.04,94.1,94.01,94.1,735600000.0
2008-08-26 01:45:00,94.1,94.105,93.54,93.77,2181099999.0
2008-08-26 01:50:00,93.77,93.88,93.7,93.855,706200003.0
2008-08-26 01:55:00,93.855,94.12,93.85,93.95,1262999998.0
2008-08-26 02:00:00,93.94,94.02,93.87,94.02,571199999.0
2008-08-26 02:05:00,94.02,94.04,93.85,93.87,656500002.0
2008-08-26 02:10:00,93.87,93.91,93.85,93.88,248800000.0
2008-08-26 02:15:00,93.88,93.95,93.84,93.91,513500000.0
2008-08-26 02:20:00,93.92,93.92,93.82,93.85,130700000.0
2008-08-26 02:25:00,93.85,93.86,93.82,93.84,203500000.0
2008-08-26 02:30:00,93.83,93.95,93.82,93.93,277800000.0
2008-08-26 02:35:00,93.94,94.0,93.92,93.96,254400000.0
2008-08-26 02:40:00,93.95,93.96,93.91,93.95,234900000.0
2008-08-26 02:45:00,93.94,94.01,93.9,94.0,281200000.0
2008-08-26 02:50:00,93.99,94.0,93.9,93.91,171100000.0
2008-08-26 02:55:00,93.91,94.02,93.87,94.0,451500000.0
2008-08-26 03:00:00,93.99,94.02,93.96,93.98,196400000.0
2008-08-26 03:05:00,93.99,94.06,93.98,94.04,295500000.0
2008-08-26 03:10:00,94.03,94.06,93.97,93.99,322100001.0
2008-08-26 03:15:00,93.99,94.03,93.98,94.03,187300000.0
2008-08-26 03:20:00,94.03,94.03,93.96,93.98,369200000.0
2008-08-26 03:25:00,93.97,94.02,93.95,94.01,165400000.0
2008-08-26 03:30:00,94.0,94.02,93.95,93.95,210100000.0
2008-08-26 03:35:00,93.96,93.97,93.94,93.95,145900000.0
2008-08-26 03:40:00,93.95,94.0,93.95,94.0,88800000.0
2008-08-26 03:45:00,94.0,94.02,93.99,94.01,126400000.0
2008-08-26 03:50:00,94.02,94.09,94.01,94.06,115000000.0
2008-08-26 03:55:00,94.06,94.08,94.05,94.06,99200000.0
2008-08-26 04:00:00,94.07,94.08,94.025,94.08,220200000.0
2008-08-26 04:05:00,94.08,94.15,94.08,94.1,277400000.0
2008-08-26 04:10:00,94.11,94.14,94.09,94.13,337500001.0
2008-08-26 04:15:00,94.13,94.19,94.11,94.19,245500000.0
2008-08-26 04:20:00,94.19,94.2,94.15,94.18,142200000.0
2008-08-26 04:25:00,94.16,94.16,94.09,94.1,164800000.0
2008-08-26 04:30:00,94.1,94.11,94.07,94.09,162300000.0
2008-08-26 04:35:00,94.09,94.1,94.025,94.04,125900000.0
2008-08-26 04:40:00,94.04,94.06,94.02,94.03,157800000.0
2008-08-26 04:45:00,94.03,94.05,94.025,94.04,119100000.0
2008-08-26 04:50:00,94.04,94.06,94.03,94.05,95400000.0
2008-08-26 04:55:00,94.06,94.09,94.05,94.08,64300000.0
2008-08-26 05:00:00,94.08,94.11,94.07,94.1,101800000.0
2008-08-26 05:05:00,94.1,94.2,94.1,94.19,131899999.0
2008-08-26 05:10:00,94.19,94.21,94.18,94.19,135100000.0
2008-08-26 05:15:00,94.18,94.23,94.18,94.23,263500000.0
2008-08-26 05:20:00,94.23,94.28,94.21,94.21,329600000.0
2008-08-26 05:25:00,94.21,94.21,94.14,94.17,232200000.0
2008-08-26 05:30:00,94.17,94.17,94.13,94.14,192200000.0
2008-08-26 05:35:00,94.14,94.18,94.12,94.14,264000000.0
2008-08-26 05:40:00,94.15,94.15,94.11,94.11,205300000.0
2008-08-26 05:45:00,94.11,94.12,94.1,94.115,148000000.0
2008-08-26 05:50:00,94.115,94.14,94.08,94.13,186900000.0
2008-08-26 05:55:00,94.135,94.15,94.12,94.13,169600000.0
2008-08-26 06:00:00,94.14,94.14,94.12,94.13,145600000.0
2008-08-26 06:05:00,94.14,94.18,94.14,94.165,111800000.0
2008-08-26 06:10:00,94.165,94.17,94.14,94.165,144500000.0
2008-08-26 06:15:00,94.16,94.24,94.16,94.24,391400000.0
2008-08-26 06:20:00,94.23,94.255,94.2,94.2,365300000.0
2008-08-26 06:25:00,94.21,94.21,94.16,94.19,178400000.0
2008-08-26 06:30:00,94.19,94.21,94.18,94.19,112400000.0
2008-08-26 06:35:00,94.18,94.18,94.13,94.16,131800000.0
2008-08-26 06:40:00,94.16,94.2,94.16,94.19,114900000.0
2008-08-26 06:45:00,94.19,94.22,94.18,94.19,207600000.0
2008-08-26 06:50:00,94.19,94.21,94.18,94.21,102600000.0
2008-08-26 06:55:00,94.2,94.23,94.19,94.22,186100000.0
2008-08-26 07:00:00,94.23,94.23,94.2,94.21,170400000.0
2008-08-26 07:05:00,94.21,94.26,94.19,94.22,316700000.0
2008-08-26 07:10:00,94.23,94.26,94.22,94.23,133300000.0
2008-08-26 07:15:00,94.23,94.23,94.12,94.14,387300000.0
2008-08-26 07:20:00,94.13,94.24,94.06,94.13,811900000.0
2008-08-26 07:25:00,94.13,94.19,94.12,94.19,317600000.0
2008-08-26 07:30:00,94.18,94.19,94.08,94.09,325200000.0
2008-08-26 07:35:00,94.09,94.14,94.09,94.13,227100000.0
2008-08-26 07:40:00,94.13,94.14,94.05,94.08,570900001.0
2008-08-26 07:45:00,94.06,94.12,94.045,94.12,605000000.0
2008-08-26 07:50:00,94.12,94.15,94.07,94.07,619600000.0
2008-08-26 07:55:00,94.07,94.13,94.04,94.12,476500000.0
2008-08-26 08:00:00,94.12,94.12,94.03,94.04,500600000.0
2008-08-26 08:05:00,94.04,94.05,94.0,94.01,442600000.0
2008-08-26 08:10:00,94.0,94.05,94.0,94.03,493700000.0
2008-08-26 08:15:00,94.03,94.045,94.0,94.005,553800000.0
2008-08-26 08:20:00,94.005,94.04,93.88,93.95,851200000.0
2008-08-26 08:25:00,93.95,93.97,93.87,93.89,778000000.0
2008-08-26 08:30:00,93.89,93.92,93.81,93.815,510200000.0
2008-08-26 08:35:00,93.81,93.82,93.67,93.73,1079100000.0
2008-08-26 08:40:00,93.74,93.85,93.73,93.81,915000000.0
2008-08-26 08:45:00,93.81,93.88,93.78,93.87,426800000.0
2008-08-26 08:50:00,93.87,93.88,93.81,93.87,556800000.0
2008-08-26 08:55:00,93.87,93.96,93.87,93.92,912000000.0
2008-08-26 09:00:00,93.93,93.94,93.85,93.91,1261500000.0
2008-08-26 09:05:00,93.905,93.92,93.68,93.74,1092600001.0
2008-08-26 09:10:00,93.74,93.8,93.71,93.73,648100000.0
2008-08-26 09:15:00,93.73,93.8,93.695,93.78,877500000.0
2008-08-26 09:20:00,93.78,93.78,93.7,93.7,488000000.0
2008-08-26 09:25:00,93.695,93.74,93.65,93.67,627100000.0
2008-08-26 09:30:00,93.66,93.7,93.65,93.68,556500000.0
2008-08-26 09:35:00,93.69,93.8,93.67,93.8,559800000.0
2008-08-26 09:40:00,93.81,93.86,93.79,93.835,761700000.0
2008-08-26 09:45:00,93.84,93.99,93.83,93.99,1236300000.0
2008-08-26 09:50:00,93.99,94.03,93.97,93.99,1483900000.0
2008-08-26 09:55:00,93.985,94.06,93.955,94.03,1217000000.0
2008-08-26 10:00:00,94.03,94.035,93.82,93.85,1578400001.0
2008-08-26 10:05:00,93.85,93.86,93.66,93.75,1829300000.0
2008-08-26 10:10:00,93.75,93.89,93.745,93.86,1344400000.0
2008-08-26 10:15:00,93.86,93.88,93.76,93.76,1090000000.0
2008-08-26 10:20:00,93.79,93.79,93.69,93.75,1080500000.0
2008-08-26 10:25:00,93.75,93.76,93.7,93.74,442100000.0
2008-08-26 10:30:00,93.73,93.87,93.73,93.85,510900000.0
2008-08-26 10:35:00,93.84,93.85,93.775,93.83,829400000.0
2008-08-26 10:40:00,93.83,93.91,93.81,93.815,708900000.0
2008-08-26 10:45:00,93.815,93.83,93.73,93.78,821800000.0
2008-08-26 10:50:00,93.78,93.82,93.775,93.8,343300000.0
2008-08-26 10:55:00,93.8,93.82,93.68,93.71,895100000.0
2008-08-26 11:00:00,93.71,93.72,93.65,93.67,447500000.0
2008-08-26 11:05:00,93.67,93.67,93.525,93.55,370400000.0
2008-08-26 11:10:00,93.55,93.57,93.48,93.545,958000000.0
2008-08-26 11:15:00,93.545,93.64,93.545,93.62,583900000.0
2008-08-26 11:20:00,93.62,93.67,93.6,93.64,615100000.0
2008-08-26 11:25:00,93.635,93.71,93.63,93.66,655800000.0
2008-08-26 11:30:00,93.66,93.72,93.66,93.67,608800000.0
2008-08-26 11:35:00,93.67,93.71,93.61,93.61,519300000.0
2008-08-26 11:40:00,93.61,93.645,93.535,93.56,787400000.0
2008-08-26 11:45:00,93.555,93.57,93.455,93.47,453300000.0
2008-08-26 11:50:00,93.47,93.48,93.33,93.41,927000000.0
2008-08-26 11:55:00,93.42,93.48,93.38,93.45,580600000.0
2008-08-26 12:00:00,93.45,93.57,93.42,93.52,506900000.0
2008-08-26 12:05:00,93.52,93.53,93.46,93.5,1022800000.0
2008-08-26 12:10:00,93.5,93.57,93.47,93.47,446500000.0
2008-08-26 12:15:00,93.47,93.5,93.38,93.42,985900000.0
2008-08-26 12:20:00,93.42,93.42,93.31,93.4,537200000.0
2008-08-26 12:25:00,93.4,93.42,93.375,93.4,342900000.0
2008-08-26 12:30:00,93.41,93.44,93.345,93.39,366300000.0
2008-08-26 12:35:00,93.39,93.44,93.38,93.43,387800000.0
2008-08-26 12:40:00,93.43,93.49,93.4,93.48,399800000.0
2008-08-26 12:45:00,93.48,93.5,93.43,93.47,278500000.0
2008-08-26 12:50:00,93.48,93.51,93.46,93.5,252700000.0
2008-08-26 12:55:00,93.5,93.54,93.49,93.53,318700000.0
2008-08-26 13:00:00,93.54,93.56,93.515,93.52,438435000.0
2008-08-26 13:05:00,93.52,93.65,93.49,93.62,386000000.0
2008-08-26 13:10:00,93.62,93.66,93.59,93.64,654800000.0
2008-08-26 13:15:00,93.65,93.65,93.59,93.6,564100000.0
2008-08-26 13:20:00,93.6,93.7,93.57,93.65,418800000.0
2008-08-26 13:25:00,93.64,93.7,93.61,93.69,308400000.0
2008-08-26 13:30:00,93.68,93.72,93.675,93.71,337500000.0
2008-08-26 13:35:00,93.7,93.71,93.63,93.64,292200000.0
2008-08-26 13:40:00,93.65,93.66,93.58,93.58,335600000.0
2008-08-26 13:45:00,93.59,93.59,93.5,93.54,296300000.0
2008-08-26 13:50:00,93.54,93.54,93.51,93.52,331300000.0
2008-08-26 13:55:00,93.53,93.53,93.49,93.53,246700000.0
2008-08-26 14:00:00,93.53,93.62,93.52,93.57,393500000.0
2008-08-26 14:05:00,93.57,93.6,93.53,93.53,532600000.0
2008-08-26 14:10:00,93.52,93.59,93.465,93.57,418200000.0
2008-08-26 14:15:00,93.57,93.58,93.5,93.5,356300000.0
2008-08-26 14:20:00,93.5,93.5,93.405,93.42,610400000.0
2008-08-26 14:25:00,93.415,93.42,93.33,93.335,624600000.0
2008-08-26 14:30:00,93.34,93.535,93.34,93.49,547200000.0
2008-08-26 14:35:00,93.49,93.59,93.455,93.55,521400000.0
2008-08-26 14:40:00,93.54,93.57,93.505,93.54,626900000.0
2008-08-26 14:45:00,93.54,93.63,93.51,93.62,626400000.0
2008-08-26 14:50:00,93.62,93.69,93.61,93.69,888400000.0
2008-08-26 14:55:00,93.69,93.69,93.575,93.6,759500000.0
2008-08-26 15:00:00,93.6,93.67,93.57,93.62,832100000.0
2008-08-26 15:05:00,93.62,93.65,93.565,93.61,727100000.0
2008-08-26 15:10:00,93.61,93.67,93.555,93.63,500900000.0
2008-08-26 15:15:00,93.63,93.66,93.595,93.61,638600000.0
2008-08-26 15:20:00,93.62,93.68,93.58,93.67,975800000.0
2008-08-26 15:25:00,93.67,93.7,93.43,93.57,2226199992.0
2008-08-26 15:30:00,93.565,93.63,93.48,93.49,1344600000.0
2008-08-26 15:35:00,93.5,93.54,93.44,93.46,1108700000.0
2008-08-26 15:40:00,93.47,93.58,93.455,93.55,1056000000.0
2008-08-26 15:45:00,93.55,93.67,93.55,93.67,693800000.0
2008-08-26 15:50:00,93.67,93.69,93.58,93.59,663200000.0
2008-08-26 15:55:00,93.6,93.65,93.555,93.63,766700000.0
2008-08-26 16:00:00,93.64,93.675,93.53,93.63,1254700001.0
2008-08-26 16:05:00,93.63,93.8,93.625,93.72,1193000000.0
2008-08-26 16:10:00,93.72,93.9,93.72,93.87,1025400000.0
2008-08-26 16:15:00,93.86,93.97,93.84,93.91,883300000.0
2008-08-26 16:20:00,93.91,93.92,93.845,93.89,906000000.0
2008-08-26 16:25:00,93.9,93.95,93.87,93.93,1108800000.0
2008-08-26 16:30:00,93.93,94.14,93.915,94.1,739300000.0
2008-08-26 16:35:00,94.11,94.11,93.99,94.085,1224500000.0
2008-08-26 16:40:00,94.085,94.14,94.03,94.115,842900000.0
2008-08-26 16:45:00,94.12,94.13,94.04,94.1,992700000.0
2008-08-26 16:50:00,94.09,94.14,94.06,94.06,800800000.0
2008-08-26 16:55:00,94.06,94.07,93.955,93.96,693900000.0
2008-08-26 17:00:00,93.965,94.0,93.94,93.99,756200000.0
2008-08-26 17:05:00,93.995,94.06,93.985,94.04,777900000.0
2008-08-26 17:10:00,94.04,94.07,94.005,94.03,672000000.0
2008-08-26 17:15:00,94.03,94.07,94.015,94.055,384400000.0
2008-08-26 17:20:00,94.07,94.09,94.035,94.07,628600000.0
2008-08-26 17:25:00,94.07,94.18,94.06,94.16,745500000.0
2008-08-26 17:30:00,94.155,94.18,94.125,94.125,604200000.0
2008-08-26 17:35:00,94.125,94.15,94.06,94.1,946100000.0
2008-08-26 17:40:00,94.11,94.13,94.04,94.04,889000000.0
2008-08-26 17:45:00,94.06,94.08,94.025,94.07,539400000.0
2008-08-26 17:50:00,94.06,94.08,94.035,94.035,536100000.0
2008-08-26 17:55:00,94.035,94.07,94.01,94.02,1072700000.0
2008-08-26 18:00:00,94.01,94.03,93.945,93.96,754400000.0
2008-08-26 18:05:00,93.96,94.0,93.94,93.94,402700000.0
2008-08-26 18:10:00,93.94,93.98,93.91,93.91,599200000.0
2008-08-26 18:15:00,93.92,93.95,93.785,93.805,707300000.0
2008-08-26 18:20:00,93.81,93.87,93.77,93.82,731900000.0
2008-08-26 18:25:00,93.81,93.85,93.78,93.795,915000000.0
2008-08-26 18:30:00,93.8,93.82,93.74,93.77,673600000.0
2008-08-26 18:35:00,93.765,93.84,93.755,93.78,567000000.0
2008-08-26 18:40:00,93.78,93.79,93.63,93.69,669600000.0
2008-08-26 18:45:00,93.69,93.71,93.64,93.68,521100000.0
2008-08-26 18:50:00,93.68,93.705,93.65,93.68,406300000.0
2008-08-26 18:55:00,93.68,93.81,93.665,93.69,555300000.0
2008-08-26 19:00:00,93.685,93.78,93.67,93.74,359900000.0
2008-08-26 19:05:00,93.74,93.76,93.665,93.73,531000000.0
2008-08-26 19:10:00,93.73,93.74,93.65,93.675,438500000.0
2008-08-26 19:15:00,93.67,93.71,93.63,93.68,554000000.0
2008-08-26 19:20:00,93.685,93.78,93.68,93.77,380500000.0
2008-08-26 19:25:00,93.77,93.83,93.76,93.795,396600000.0
2008-08-26 19:30:00,93.8,93.86,93.785,93.84,269900000.0
2008-08-26 19:35:00,93.84,93.84,93.79,93.8,310600000.0
2008-08-26 19:40:00,93.8,93.86,93.79,93.83,162500000.0
2008-08-26 19:45:00,93.83,93.83,93.8,93.81,243300000.0
2008-08-26 19:50:00,93.81,93.84,93.8,93.82,271900000.0
2008-08-26 19:55:00,93.82,93.82,93.72,93.725,322100000.0
2008-08-26 20:00:00,93.735,93.795,93.675,93.69,605700000.0
2008-08-26 20:05:00,93.7,93.78,93.685,93.78,649100000.0
2008-08-26 20:10:00,93.79,93.81,93.765,93.78,428800000.0
2008-08-26 20:15:00,93.775,93.8,93.72,93.75,399900000.0
2008-08-26 20:20:00,93.75,93.77,93.7,93.75,486800000.0
2008-08-26 20:25:00,93.75,93.785,93.7,93.71,561300000.0
2008-08-26 20:30:00,93.71,93.755,93.681,93.735,261900000.0
2008-08-26 20:35:00,93.74,93.805,93.74,93.75,312100000.0
2008-08-26 20:40:00,93.755,93.765,93.745,93.76,68800000.0
2008-08-26 20:45:00,93.76,93.805,93.75,93.79,317700000.0
2008-08-26 20:50:00,93.795,93.81,93.78,93.8,185200000.0
2008-08-26 20:55:00,93.8,93.84,93.78,93.79,370200000.0
2008-08-26 21:00:00,93.79,93.85,93.78,93.85,184800000.0
2008-08-26 21:05:00,93.84,93.86,93.73,93.74,348200000.0
2008-08-26 21:10:00,93.74,93.81,93.73,93.8,181900000.0
2008-08-26 21:15:00,93.8,93.8,93.715,93.74,328700000.0
2008-08-26 21:20:00,93.74,93.745,93.69,93.73,185300000.0
2008-08-26 21:25:00,93.725,93.745,93.68,93.68,115400000.0
2008-08-26 21:30:00,93.68,93.7,93.655,93.69,303000000.0
2008-08-26 21:35:00,93.69,93.72,93.68,93.71,284600000.0
2008-08-26 21:40:00,93.705,93.79,93.7,93.74,223300000.0
2008-08-26 21:45:00,93.74,93.79,93.74,93.75,193200000.0
2008-08-26 21:50:00,93.75,93.765,93.73,93.73,171600000.0
2008-08-26 21:55:00,93.73,93.77,93.72,93.76,178500000.0
2008-08-26 22:00:00,93.765,93.81,93.755,93.775,96100000.0
2008-08-26 22:05:00,93.775,93.81,93.775,93.78,231000000.0
2008-08-26 22:10:00,93.77,93.82,93.765,93.8,104400000.0
2008-08-26 22:15:00,93.79,93.825,93.77,93.805,155400000.0
2008-08-26 22:20:00,93.805,93.81,93.76,93.79,77400000.0
2008-08-26 22:25:00,93.79,93.84,93.79,93.82,160500000.0
2008-08-26 22:30:00,93.82,93.86,93.815,93.82,152600000.0
2008-08-26 22:35:00,93.82,93.85,93.79,93.82,335600000.0
2008-08-26 22:40:00,93.82,93.825,93.77,93.775,244300000.0
2008-08-26 22:45:00,93.775,93.81,93.77,93.79,139200000.0
2008-08-26 22:50:00,93.79,93.82,93.79,93.795,188700000.0
2008-08-26 22:55:00,93.795,93.815,93.77,93.785,165000000.0
2008-08-26 23:00:00,93.78,93.79,93.73,93.76,161700000.0
2008-08-26 23:05:00,93.75,93.75,93.686,93.72,204600000.0
2008-08-26 23:10:00,93.72,93.73,93.69,93.7,318000000.0
2008-08-26 23:15:00,93.7,93.705,93.68,93.7,86000000.0
2008-08-26 23:20:00,93.695,93.71,93.675,93.71,62200000.0
2008-08-26 23:25:00,93.71,93.73,93.69,93.72,311300000.0
2008-08-26 23:30:00,93.72,93.75,93.69,93.69,249000000.0
2008-08-26 23:35:00,93.7,93.73,93.685,93.71,73700000.0
2008-08-26 23:40:00,93.73,93.76,93.7,93.74,76000000.0
2008-08-26 23:45:00,93.74,93.76,93.675,93.69,35500000.0
2008-08-26 23:50:00,93.68,93.71,93.68,93.69,44500000.0
2008-08-26 23:55:00,93.7,93.71,93.65,93.67,147100000.0
2008-08-27 00:00:00,93.68,93.68,93.59,93.65,144500000.0
2008-08-27 00:05:00,93.64,93.66,93.62,93.65,172800000.0
2008-08-27 00:10:00,93.65,93.66,93.6,93.63,134700001.0
2008-08-27 00:15:00,93.64,93.65,93.6,93.63,65700000.0
2008-08-27 00:20:00,93.62,93.63,93.6,93.61,53800000.0
2008-08-27 00:25:00,93.61,93.63,93.595,93.62,84500000.0
2008-08-27 00:30:00,93.62,93.74,93.61,93.68,299400003.0
2008-08-27 00:35:00,93.67,93.71,93.67,93.71,285300001.0
2008-08-27 00:40:00,93.7,93.76,93.69,93.7,180400000.0
2008-08-27 00:45:00,93.7,93.75,93.695,93.75,142900001.0
2008-08-27 00:50:00,93.75,93.77,93.72,93.74,94700000.0
2008-08-27 00:55:00,93.73,93.755,93.685,93.75,387100003.0
2008-08-27 01:00:00,93.74,93.74,93.68,93.68,144800001.0
2008-08-27 01:05:00,93.7,93.7,93.63,93.64,332200004.0
2008-08-27 01:10:00,93.65,93.67,93.63,93.67,205000001.0
2008-08-27 01:15:00,93.67,93.71,93.64,93.69,154200000.0
2008-08-27 01:20:00,93.7,93.7,93.61,93.64,179100001.0
2008-08-27 01:25:00,93.64,93.73,93.63,93.73,138300000.0
2008-08-27 01:30:00,93.72,93.73,93.68,93.7,127600000.0
2008-08-27 01:35:00,93.71,93.74,93.71,93.72,80700000.0
2008-08-27 01:40:00,93.72,93.72,93.64,93.66,79400000.0
2008-08-27 01:45:00,93.66,93.67,93.63,93.65,112000000.0
2008-08-27 01:50:00,93.65,93.66,93.62,93.66,158200001.0
2008-08-27 01:55:00,93.65,93.65,93.62,93.64,91500000.0
2008-08-27 02:00:00,93.64,93.73,93.62,93.72,288900001.0
2008-08-27 02:05:00,93.72,93.75,93.69,93.74,301400000.0
2008-08-27 02:10:00,93.77,93.87,93.75,93.81,456600001.0
2008-08-27 02:15:00,93.81,93.87,93.765,93.79,683400000.0
2008-08-27 02:20:00,93.8,93.91,93.79,93.85,939200004.0
2008-08-27 02:25:00,93.84,93.84,93.715,93.74,650500004.0
2008-08-27 02:30:00,93.74,93.81,93.74,93.81,452600000.0
2008-08-27 02:35:00,93.81,93.82,93.76,93.77,748400002.0
2008-08-27 02:40:00,93.77,93.85,93.75,93.84,753099997.0
2008-08-27 02:45:00,93.85,93.89,93.79,93.87,747999999.0
2008-08-27 02:50:00,93.87,93.88,93.76,93.76,684600000.0
2008-08-27 02:55:00,93.76,93.81,93.76,93.77,274800000.0
2008-08-27 03:00:00,93.77,93.8,93.73,93.78,438600000.0
2008-08-27 03:05:00,93.78,93.82,93.73,93.77,521400000.0
2008-08-27 03:10:00,93.77,93.78,93.74,93.78,465800002.0
2008-08-27 03:15:00,93.77,93.77,93.67,93.7,390700000.0
2008-08-27 03:20:00,93.7,93.77,93.67,93.74,531800000.0
2008-08-27 03:25:00,93.74,93.79,93.69,93.69,341100000.0
2008-08-27 03:30:00,93.69,93.71,93.62,93.67,815700000.0
2008-08-27 03:35:00,93.67,93.67,93.59,93.61,424900000.0
2008-08-27 03:40:00,93.62,93.71,93.62,93.7,229700000.0
2008-08-27 03:45:00,93.7,93.71,93.62,93.66,333100000.0
2008-08-27 03:50:00,93.65,93.78,93.64,93.78,233800000.0
2008-08-27 03:55:00,93.78,93.79,93.69,93.72,375200000.0
2008-08-27 04:00:00,93.72,93.73,93.67,93.71,277100000.0
2008-08-27 04:05:00,93.71,93.76,93.71,93.74,298200001.0
2008-08-27 04:10:00,93.74,93.77,93.71,93.76,277100000.0
2008-08-27 04:15:00,93.75,93.8,93.75,93.78,459500001.0
2008-08-27 04:20:00,93.78,93.8,93.76,93.77,480800000.0
2008-08-27 04:25:00,93.77,93.78,93.735,93.76,294199998.0
2008-08-27 04:30:00,93.76,93.79,93.75,93.77,197000000.0
2008-08-27 04:35:00,93.76,93.78,93.75,93.76,168100000.0
2008-08-27 04:40:00,93.76,93.77,93.74,93.75,321600003.0
2008-08-27 04:45:00,93.75,93.75,93.69,93.71,385400000.0
2008-08-27 04:50:00,93.71,93.73,93.68,93.69,389600004.0
2008-08-27 04:55:00,93.69,93.72,93.67,93.7,318700000.0
2008-08-27 05:00:00,93.7,93.82,93.67,93.8,236700000.0
2008-08-27 05:05:00,93.8,93.8,93.725,93.76,290300001.0
2008-08-27 05:10:00,93.77,93.83,93.72,93.8,224700000.0
2008-08-27 05:15:00,93.8,93.9,93.755,93.87,318500000.0
2008-08-27 05:20:00,93.88,93.945,93.81,93.81,491500001.0
2008-08-27 05:25:00,93.82,93.83,93.77,93.79,291500000.0
2008-08-27 05:30:00,93.8,93.84,93.78,93.81,226200000.0
2008-08-27 05:35:00,93.81,93.89,93.81,93.85,433800000.0
2008-08-27 05:40:00,93.84,93.85,93.75,93.8,285800000.0
2008-08-27 05:45:00,93.81,93.81,93.71,93.74,422500002.0
2008-08-27 05:50:00,93.74,93.765,93.675,93.7,418500000.0
2008-08-27 05:55:00,93.7,93.76,93.7,93.76,265000000.0
2008-08-27 06:00:00,93.765,93.83,93.74,93.76,311500000.0
2008-08-27 06:05:00,93.76,93.81,93.75,93.76,254600000.0
2008-08-27 06:10:00,93.76,93.78,93.73,93.73,166000000.0
2008-08-27 06:15:00,93.72,93.74,93.68,93.74,220000000.0
2008-08-27 06:20:00,93.74,93.75,93.72,93.73,227600000.0
2008-08-27 06:25:00,93.73,93.75,93.72,93.75,112200000.0
2008-08-27 06:30:00,93.75,93.75,93.7,93.73,238200000.0
2008-08-27 06:35:00,93.73,93.76,93.72,93.73,243800000.0
2008-08-27 06:40:00,93.73,93.73,93.62,93.64,293500001.0
2008-08-27 06:45:00,93.64,93.66,93.63,93.66,190400000.0
2008-08-27 06:50:00,93.66,93.69,93.66,93.68,168100000.0
2008-08-27 06:55:00,93.68,93.7,93.66,93.68,130500000.0
2008-08-27 07:00:00,93.69,93.73,93.66,93.7,240400000.0
2008-08-27 07:05:00,93.69,93.7,93.61,93.63,156000000.0
2008-08-27 07:10:00,93.63,93.75,93.63,93.71,248600000.0
2008-08-27 07:15:00,93.71,93.72,93.68,93.71,132700000.0
2008-08-27 07:20:00,93.71,93.74,93.7,93.71,200700000.0
2008-08-27 07:25:00,93.7,93.735,93.69,93.72,189300000.0
2008-08-27 07:30:00,93.71,93.79,93.69,93.75,406000000.0
2008-08-27 07:35:00,93.75,93.76,93.68,93.75,276400000.0
2008-08-27 07:40:00,93.75,93.775,93.69,93.69,200100000.0
2008-08-27 07:45:00,93.69,93.71,93.615,93.65,495500000.0
2008-08-27 07:50:00,93.65,93.69,93.62,93.65,475100000.0
2008-08-27 07:55:00,93.65,93.695,93.61,93.63,518400000.0
2008-08-27 08:00:00,93.635,93.71,93.62,93.68,580300000.0
2008-08-27 08:05:00,93.68,93.78,93.64,93.75,320200000.0
2008-08-27 08:10:00,93.76,93.81,93.74,93.8,713200000.0
2008-08-27 08:15:00,93.8,93.84,93.77,93.82,407600000.0
2008-08-27 08:20:00,93.82,93.84,93.78,93.79,290300000.0
2008-08-27 08:25:00,93.79,93.84,93.78,93.82,579800000.0
2008-08-27 08:30:00,93.83,93.87,93.81,93.84,520100000.0
2008-08-27 08:35:00,93.84,93.86,93.81,93.81,473500000.0
2008-08-27 08:40:00,93.81,93.82,93.77,93.79,849000000.0
2008-08-27 08:45:00,93.79,93.84,93.76,93.78,836600000.0
2008-08-27 08:50:00,93.78,93.79,93.72,93.74,570100000.0
2008-08-27 08:55:00,93.73,93.79,93.72,93.77,962000000.0
2008-08-27 09:00:00,93.77,93.77,93.69,93.715,777100000.0
2008-08-27 09:05:00,93.715,93.77,93.695,93.74,636000000.0
2008-08-27 09:10:00,93.74,93.79,93.72,93.78,635900000.0
2008-08-27 09:15:00,93.79,93.9,93.785,93.86,801600000.0
2008-08-27 09:20:00,93.86,93.89,93.805,93.83,466000000.0
2008-08-27 09:25:00,93.815,93.88,93.81,93.88,711500000.0
2008-08-27 09:30:00,93.88,93.9,93.81,93.86,550400000.0
2008-08-27 09:35:00,93.87,93.91,93.79,93.88,942200000.0
2008-08-27 09:40:00,93.875,93.88,93.76,93.8,894000000.0
2008-08-27 09:45:00,93.8,93.85,93.71,93.74,1076100000.0
2008-08-27 09:50:00,93.74,93.76,93.715,93.76,841400000.0
2008-08-27 09:55:00,93.76,93.84,93.74,93.795,746500000.0
2008-08-27 10:00:00,93.8,93.83,93.71,93.72,617500000.0
2008-08-27 10:05:00,93.72,93.75,93.63,93.65,979100000.0
2008-08-27 10:10:00,93.65,93.69,93.585,93.6,1016700000.0
2008-08-27 10:15:00,93.6,93.67,93.58,93.59,979400000.0
2008-08-27 10:20:00,93.59,93.63,93.53,93.55,1026700000.0
2008-08-27 10:25:00,93.545,93.64,93.525,93.64,1302500000.0
2008-08-27 10:30:00,93.635,93.69,93.61,93.68,904100000.0
2008-08-27 10:35:00,93.68,93.69,93.62,93.68,980700000.0
2008-08-27 10:40:00,93.68,93.68,93.595,93.65,958600000.0
2008-08-27 10:45:00,93.65,93.69,93.63,93.635,359100000.0
2008-08-27 10:50:00,93.64,93.69,93.58,93.6,573000000.0
2008-08-27 10:55:00,93.6,93.71,93.59,93.71,569300000.0
2008-08-27 11:00:00,93.71,93.81,93.695,93.77,832700000.0
2008-08-27 11:05:00,93.765,93.83,93.765,93.78,681900000.0
2008-08-27 11:10:00,93.78,93.79,93.67,93.68,643300000.0
2008-08-27 11:15:00,93.68,93.74,93.68,93.72,559500000.0
2008-08-27 11:20:00,93.72,93.74,93.695,93.695,339600000.0
2008-08-27 11:25:00,93.7,93.77,93.695,93.73,359400000.0
2008-08-27 11:30:00,93.73,93.73,93.66,93.67,342500000.0
2008-08-27 11:35:00,93.67,93.71,93.66,93.71,379600000.0
2008-08-27 11:40:00,93.71,93.72,93.63,93.66,553800000.0
2008-08-27 11:45:00,93.66,93.7,93.6,93.7,530700000.0
2008-08-27 11:50:00,93.685,93.78,93.68,93.76,536600000.0
2008-08-27 11:55:00,93.76,93.85,93.74,93.82,627500000.0
2008-08-27 12:00:00,93.82,93.83,93.78,93.79,364000000.0
2008-08-27 12:05:00,93.79,93.84,93.785,93.8,395100000.0
2008-08-27 12:10:00,93.8,93.8,93.765,93.77,347800000.0
2008-08-27 12:15:00,93.76,93.85,93.755,93.85,807100000.0
2008-08-27 12:20:00,93.85,93.89,93.83,93.89,572800000.0
2008-08-27 12:25:00,93.875,93.93,93.86,93.88,899800000.0
2008-08-27 12:30:00,93.87,93.88,93.81,93.84,718799998.0
2008-08-27 12:35:00,93.84,93.86,93.78,93.78,502100000.0
2008-08-27 12:40:00,93.78,93.84,93.74,93.77,957100000.0
2008-08-27 12:45:00,93.77,93.83,93.74,93.81,758200000.0
2008-08-27 12:50:00,93.8,93.81,93.73,93.75,1019200000.0
2008-08-27 12:55:00,93.75,93.79,93.735,93.77,569700000.0
2008-08-27 13:00:00,93.78,93.805,93.745,93.78,925500000.0
2008-08-27 13:05:00,93.79,93.81,93.76,93.77,303500000.0
2008-08-27 13:10:00,93.76,93.78,93.72,93.77,436900000.0
2008-08-27 13:15:00,93.78,93.79,93.72,93.74,447700000.0
2008-08-27 13:20:00,93.74,93.77,93.72,93.77,394300000.0
2008-08-27 13:25:00,93.77,93.79,93.73,93.74,725200000.0
2008-08-27 13:30:00,93.74,93.78,93.72,93.76,603700000.0
2008-08-27 13:35:00,93.77,93.84,93.73,93.8,444000000.0
2008-08-27 13:40:00,93.795,93.82,93.78,93.82,283200000.0
2008-08-27 13:45:00,93.82,93.89,93.81,93.85,522899997.0
2008-08-27 13:50:00,93.85,93.91,93.84,93.875,449600000.0
2008-08-27 13:55:00,93.88,93.95,93.87,93.92,655200000.0
2008-08-27 14:00:00,93.92,94.12,93.895,94.11,716300000.0
2008-08-27 14:05:00,94.11,94.16,94.08,94.09,771900000.0
2008-08-27 14:10:00,94.09,94.1,94.035,94.05,399400000.0
2008-08-27 14:15:00,94.05,94.15,94.01,94.15,1136499999.0
2008-08-27 14:20:00,94.15,94.15,94.08,94.125,1027600000.0
2008-08-27 14:25:00,94.14,94.22,94.11,94.205,988000000.0
2008-08-27 14:30:00,94.215,94.3,94.14,94.18,1498300000.0
2008-08-27 14:35:00,94.17,94.36,94.13,94.34,1473100006.0
2008-08-27 14:40:00,94.34,94.44,94.33,94.41,1267000000.0
2008-08-27 14:45:00,94.41,94.465,94.345,94.42,1181700002.0
2008-08-27 14:50:00,94.425,94.515,94.34,94.37,1184400000.0
2008-08-27 14:55:00,94.37,94.47,94.35,94.45,1306599999.0
2008-08-27 15:00:00,94.44,94.49,94.39,94.42,1223500000.0
2008-08-27 15:05:00,94.41,94.44,94.38,94.38,806000000.0
2008-08-27 15:10:00,94.38,94.42,94.36,94.415,740600000.0
2008-08-27 15:15:00,94.41,94.45,94.4,94.4,1071100000.0
2008-08-27 15:20:00,94.4,94.45,94.375,94.405,691400000.0
2008-08-27 15:25:00,94.4,94.49,94.385,94.47,738200000.0
2008-08-27 15:30:00,94.47,94.49,94.42,94.43,603400000.0
2008-08-27 15:35:00,94.43,94.47,94.4,94.46,668300000.0
2008-08-27 15:40:00,94.465,94.47,94.36,94.38,623400000.0
2008-08-27 15:45:00,94.38,94.41,94.33,94.36,521300000.0
2008-08-27 15:50:00,94.35,94.36,94.25,94.3,761399999.0
2008-08-27 15:55:00,94.3,94.31,94.22,94.25,1121400000.0
2008-08-27 16:00:00,94.25,94.34,94.245,94.305,815200000.0
2008-08-27 16:05:00,94.305,94.32,94.26,94.29,594800000.0
2008-08-27 16:10:00,94.29,94.31,94.26,94.27,400700000.0
2008-08-27 16:15:00,94.26,94.35,94.26,94.335,566600000.0
2008-08-27 16:20:00,94.33,94.35,94.25,94.295,1881799998.0
2008-08-27 16:25:00,94.295,94.35,94.28,94.325,1944899997.0
2008-08-27 16:30:00,94.33,94.36,94.305,94.32,551500000.0
2008-08-27 16:35:00,94.33,94.4,94.29,94.38,1349800000.0
2008-08-27 16:40:00,94.38,94.39,94.28,94.295,1187699999.0
2008-08-27 16:45:00,94.28,94.38,94.275,94.31,1565100010.0
2008-08-27 16:50:00,94.31,94.35,94.28,94.31,769300000.0
2008-08-27 16:55:00,94.31,94.31,94.11,94.16,1534000000.0
2008-08-27 17:00:00,94.16,94.2,94.14,94.17,1128000000.0
2008-08-27 17:05:00,94.17,94.17,94.11,94.13,1187600001.0
2008-08-27 17:10:00,94.12,94.17,94.12,94.16,508700000.0
2008-08-27 17:15:00,94.16,94.19,94.14,94.16,490300000.0
2008-08-27 17:20:00,94.155,94.22,94.14,94.19,534900000.0
2008-08-27 17:25:00,94.185,94.19,94.025,94.04,1436400001.0
2008-08-27 17:30:00,94.04,94.05,93.9,93.93,1232200000.0
2008-08-27 17:35:00,93.93,94.02,93.93,94.02,704600000.0
2008-08-27 17:40:00,94.02,94.02,93.9,93.905,886500000.0
2008-08-27 17:45:00,93.9,93.91,93.765,93.79,1135999999.0
2008-08-27 17:50:00,93.79,93.8,93.69,93.77,1276799998.0
2008-08-27 17:55:00,93.77,93.84,93.76,93.835,1514199996.0
2008-08-27 18:00:00,93.835,93.915,93.83,93.9,1154499999.0
2008-08-27 18:05:00,93.9,93.91,93.86,93.89,815900000.0
2008-08-27 18:10:00,93.885,93.93,93.865,93.93,774800000.0
2008-08-27 18:15:00,93.93,93.95,93.91,93.94,393300000.0
2008-08-27 18:20:00,93.94,94.02,93.93,93.98,681200000.0
2008-08-27 18:25:00,93.985,93.99,93.965,93.99,600000000.0
2008-08-27 18:30:00,93.99,94.04,93.985,94.01,788700000.0
2008-08-27 18:35:00,94.01,94.03,93.94,93.95,1007500000.0
2008-08-27 18:40:00,93.95,93.97,93.91,93.92,720100000.0
2008-08-27 18:45:00,93.92,93.93,93.88,93.92,406300000.0
2008-08-27 18:50:00,93.92,93.96,93.905,93.94,569700000.0
2008-08-27 18:55:00,93.94,93.965,93.92,93.925,535900000.0
2008-08-27 19:00:00,93.925,93.935,93.86,93.88,675600000.0
2008-08-27 19:05:00,93.88,93.915,93.865,93.9,480500000.0
2008-08-27 19:10:00,93.9,93.95,93.86,93.865,716600000.0
2008-08-27 19:15:00,93.865,93.89,93.835,93.85,343100000.0
2008-08-27 19:20:00,93.84,93.85,93.8,93.83,662200000.0
2008-08-27 19:25:00,93.83,93.915,93.825,93.9,444800000.0
2008-08-27 19:30:00,93.89,93.96,93.89,93.96,297400000.0
2008-08-27 19:35:00,93.96,94.01,93.955,93.965,317100000.0
2008-08-27 19:40:00,93.97,94.0,93.905,93.905,375300000.0
2008-08-27 19:45:00,93.905,93.96,93.87,93.96,590500000.0
2008-08-27 19:50:00,93.95,94.03,93.945,94.01,318600000.0
2008-08-27 19:55:00,94.01,94.02,93.945,93.99,619200000.0
2008-08-27 20:00:00,93.98,94.01,93.94,94.01,711700000.0
2008-08-27 20:05:00,94.01,94.08,94.005,94.045,523700000.0
2008-08-27 20:10:00,94.05,94.09,94.04,94.07,409800000.0
2008-08-27 20:15:00,94.06,94.15,94.04,94.055,668900000.0
2008-08-27 20:20:00,94.055,94.1,94.05,94.06,567100001.0
2008-08-27 20:25:00,94.07,94.08,93.99,94.01,485200001.0
2008-08-27 20:30:00,94.01,94.06,93.99,94.045,553300000.0
2008-08-27 20:35:00,94.045,94.06,94.03,94.05,223400000.0
2008-08-27 20:40:00,94.05,94.11,94.05,94.075,520700000.0
2008-08-27 20:45:00,94.075,94.08,94.045,94.045,230200000.0
2008-08-27 20:50:00,94.06,94.07,94.03,94.05,364700000.0
2008-08-27 20:55:00,94.05,94.07,93.97,93.99,746000000.0
2008-08-27 21:00:00,93.99,94.03,93.98,94.01,335300000.0
2008-08-27 21:05:00,94.005,94.08,94.005,94.035,161900000.0
2008-08-27 21:10:00,94.04,94.07,94.02,94.07,165100000.0
2008-08-27 21:15:00,94.07,94.11,94.06,94.065,190000000.0
2008-08-27 21:20:00,94.07,94.09,94.05,94.07,344100000.0
2008-08-27 21:25:00,94.065,94.07,94.05,94.05,161400000.0
2008-08-27 21:30:00,94.05,94.07,94.02,94.06,233800000.0
2008-08-27 21:35:00,94.07,94.09,94.07,94.07,256600000.0
2008-08-27 21:40:00,94.07,94.08,94.01,94.05,306200000.0
2008-08-27 21:45:00,94.06,94.08,94.025,94.05,293400000.0
2008-08-27 21:50:00,94.06,94.06,94.03,94.04,1780400041.0
2008-08-27 21:55:00,94.04,94.07,94.04,94.07,2024700029.0
2008-08-27 22:00:00,94.07,94.11,94.06,94.08,620500001.0
2008-08-27 22:05:00,94.08,94.115,94.065,94.1,836200012.0
2008-08-27 22:10:00,94.09,94.09,94.04,94.065,390800000.0
2008-08-27 22:15:00,94.07,94.09,94.05,94.055,278900000.0
2008-08-27 22:20:00,94.055,94.1,94.04,94.09,585400000.0
2008-08-27 22:25:00,94.09,94.1,94.08,94.09,72300000.0
2008-08-27 22:30:00,94.09,94.16,94.085,94.09,308200000.0
2008-08-27 22:35:00,94.09,94.1,94.045,94.07,359100000.0
2008-08-27 22:40:00,94.09,94.11,93.98,94.1,440699999.0
2008-08-27 22:45:00,94.085,94.085,94.015,94.05,255900000.0
2008-08-27 22:50:00,94.04,94.08,94.04,94.07,189500000.0
2008-08-27 22:55:00,94.07,94.09,94.02,94.03,762100000.0
2008-08-27 23:00:00,94.03,94.03,93.945,94.0,213200000.0
2008-08-27 23:05:00,94.0,94.055,93.975,94.05,391800000.0
2008-08-27 23:10:00,94.05,94.07,94.02,94.07,468000000.0
2008-08-27 23:15:00,94.07,94.07,94.01,94.01,220300001.0
2008-08-27 23:20:00,94.03,94.04,94.01,94.03,146800000.0
2008-08-27 23:25:00,94.04,94.05,94.02,94.04,148000001.0
2008-08-27 23:30:00,94.03,94.04,94.01,94.02,144100000.0
2008-08-27 23:35:00,94.02,94.02,93.96,93.96,213000000.0
2008-08-27 23:40:00,93.965,93.98,93.95,93.96,146800000.0
2008-08-27 23:45:00,93.95,93.99,93.95,93.96,242400003.0
2008-08-27 23:50:00,93.96,93.99,93.96,93.97,131400002.0
2008-08-27 23:55:00,93.97,94.025,93.97,94.01,289000000.0
2008-08-28 00:00:00,94.015,94.09,94.01,94.09,179500000.0
2008-08-28 00:05:00,94.09,94.115,94.08,94.11,121099999.0
2008-08-28 00:10:00,94.1,94.1,94.03,94.06,139100000.0
2008-08-28 00:15:00,94.07,94.08,94.02,94.04,65400000.0
2008-08-28 00:20:00,94.04,94.04,93.99,94.01,140100000.0
2008-08-28 00:25:00,94.01,94.04,94.01,94.02,162900000.0
2008-08-28 00:30:00,94.01,94.04,94.01,94.02,253900000.0
2008-08-28 00:35:00,94.03,94.05,94.02,94.03,97900000.0
2008-08-28 00:40:00,94.03,94.05,94.03,94.03,75300000.0
2008-08-28 00:45:00,94.05,94.05,94.0,94.03,84500000.0
2008-08-28 00:50:00,94.02,94.04,93.99,93.99,86000000.0
2008-08-28 00:55:00,93.99,94.02,93.985,94.0,143100000.0
2008-08-28 01:00:00,94.0,94.02,93.99,94.01,80900000.0
2008-08-28 01:05:00,94.0,94.02,93.98,93.98,62900000.0
2008-08-28 01:10:00,93.98,93.99,93.94,93.95,284700000.0
2008-08-28 01:15:00,93.95,93.96,93.92,93.96,92900000.0
2008-08-28 01:20:00,93.96,93.96,93.94,93.95,131400000.0
2008-08-28 01:25:00,93.95,93.99,93.88,93.94,253900001.0
2008-08-28 01:30:00,93.93,93.96,93.93,93.95,92500000.0
2008-08-28 01:35:00,93.96,94.0,93.96,93.97,231900000.0
2008-08-28 01:40:00,93.98,94.0,93.95,93.95,70100000.0
2008-08-28 01:45:00,93.96,94.07,93.95,94.03,403300000.0
2008-08-28 01:50:00,94.03,94.07,94.02,94.04,202200000.0
2008-08-28 01:55:00,94.05,94.115,94.025,94.09,269300000.0
2008-08-28 02:00:00,94.09,94.17,94.07,94.09,467700000.0
2008-08-28 02:05:00,94.09,94.12,94.07,94.1,256200000.0
2008-08-28 02:10:00,94.1,94.12,94.03,94.06,219100000.0
2008-08-28 02:15:00,94.06,94.11,94.03,94.11,175300000.0
2008-08-28 02:20:00,94.12,94.14,94.09,94.11,293300001.0
2008-08-28 02:25:00,94.11,94.17,94.11,94.17,302200000.0
2008-08-28 02:30:00,94.165,94.18,94.12,94.13,279300000.0
2008-08-28 02:35:00,94.13,94.175,94.13,94.16,311300000.0
2008-08-28 02:40:00,94.16,94.18,94.15,94.16,352200000.0
2008-08-28 02:45:00,94.16,94.165,94.1,94.105,464799999.0
2008-08-28 02:50:00,94.1,94.14,94.05,94.135,718100001.0
2008-08-28 02:55:00,94.135,94.25,94.135,94.24,963600000.0
2008-08-28 03:00:00,94.245,94.265,94.175,94.2,583600000.0
2008-08-28 03:05:00,94.2,94.21,94.15,94.18,775000000.0
2008-08-28 03:10:00,94.18,94.195,94.08,94.08,303600000.0
2008-08-28 03:15:00,94.08,94.16,94.08,94.15,337600000.0
2008-08-28 03:20:00,94.16,94.21,94.15,94.2,241800000.0
2008-08-28 03:25:00,94.2,94.2,94.15,94.185,262100000.0
2008-08-28 03:30:00,94.185,94.52,94.185,94.51,1265200008.0
2008-08-28 03:35:00,94.51,94.68,94.49,94.6,1479099998.0
2008-08-28 03:40:00,94.595,94.715,94.575,94.7,2004100001.0
2008-08-28 03:45:00,94.69,94.73,94.65,94.68,604700000.0
2008-08-28 03:50:00,94.68,94.84,94.675,94.82,1327300000.0
2008-08-28 03:55:00,94.82,94.855,94.78,94.78,706700000.0
2008-08-28 04:00:00,94.78,94.89,94.78,94.84,578000000.0
2008-08-28 04:05:00,94.84,94.84,94.77,94.81,560600001.0
2008-08-28 04:10:00,94.8,94.88,94.79,94.87,378100000.0
2008-08-28 04:15:00,94.87,94.93,94.86,94.87,1298400000.0
2008-08-28 04:20:00,94.875,94.885,94.81,94.835,667100000.0
2008-08-28 04:25:00,94.835,94.85,94.825,94.85,345300000.0
2008-08-28 04:30:00,94.85,94.855,94.805,94.82,703000000.0
2008-08-28 04:35:00,94.81,94.82,94.77,94.82,537200000.0
2008-08-28 04:40:00,94.81,94.85,94.78,94.81,752200000.0
2008-08-28 04:45:00,94.81,94.825,94.8,94.82,223000000.0
2008-08-28 04:50:00,94.81,94.82,94.77,94.78,483400000.0
2008-08-28 04:55:00,94.78,94.81,94.76,94.78,1083400000.0
2008-08-28 05:00:00,94.785,94.79,94.76,94.785,313700000.0
2008-08-28 05:05:00,94.79,94.815,94.77,94.8,319300000.0
2008-08-28 05:10:00,94.8,94.81,94.78,94.79,195200000.0
2008-08-28 05:15:00,94.79,94.8,94.77,94.79,176200000.0
2008-08-28 05:20:00,94.79,94.8,94.715,94.72,265500000.0
2008-08-28 05:25:00,94.72,94.73,94.7,94.71,368300000.0
2008-08-28 05:30:00,94.71,94.73,94.71,94.72,167800000.0
2008-08-28 05:35:00,94.71,94.71,94.65,94.68,452200000.0
2008-08-28 05:40:00,94.69,94.69,94.63,94.64,263899999.0
2008-08-28 05:45:00,94.64,94.65,94.49,94.56,570100000.0
2008-08-28 05:50:00,94.57,94.59,94.53,94.53,470500000.0
2008-08-28 05:55:00,94.54,94.6,94.54,94.545,338700000.0
2008-08-28 06:00:00,94.55,94.58,94.52,94.57,346000000.0
2008-08-28 06:05:00,94.58,94.59,94.53,94.58,337300000.0
2008-08-28 06:10:00,94.57,94.61,94.5,94.57,390900000.0
2008-08-28 06:15:00,94.57,94.59,94.52,94.57,459100000.0
2008-08-28 06:20:00,94.57,94.65,94.55,94.6,346000000.0
2008-08-28 06:25:00,94.6,94.66,94.58,94.58,288800000.0
2008-08-28 06:30:00,94.58,94.59,94.51,94.51,399200000.0
2008-08-28 06:35:00,94.52,94.52,94.45,94.48,355600000.0
2008-08-28 06:40:00,94.49,94.52,94.45,94.52,279400000.0
2008-08-28 06:45:00,94.52,94.53,94.44,94.46,533000000.0
2008-08-28 06:50:00,94.47,94.53,94.46,94.5,370100000.0
2008-08-28 06:55:00,94.5,94.58,94.49,94.56,547300000.0
2008-08-28 07:00:00,94.56,94.65,94.54,94.65,450200000.0
2008-08-28 07:05:00,94.65,94.68,94.61,94.65,623700000.0
2008-08-28 07:10:00,94.65,94.71,94.64,94.68,518600000.0
2008-08-28 07:15:00,94.68,94.7,94.57,94.63,1046300000.0
2008-08-28 07:20:00,94.63,94.67,94.59,94.61,548400000.0
2008-08-28 07:25:00,94.62,94.63,94.56,94.61,378900000.0
2008-08-28 07:30:00,94.61,94.61,94.55,94.61,478800000.0
2008-08-28 07:35:00,94.61,94.63,94.545,94.58,466100000.0
2008-08-28 07:40:00,94.58,94.585,94.49,94.54,375900000.0
2008-08-28 07:45:00,94.56,94.59,94.54,94.57,522300000.0
2008-08-28 07:50:00,94.57,94.61,94.52,94.54,609300000.0
2008-08-28 07:55:00,94.53,94.57,94.5,94.55,379600000.0
2008-08-28 08:00:00,94.55,94.61,94.505,94.51,611000000.0
2008-08-28 08:05:00,94.52,94.65,94.52,94.62,700600000.0
2008-08-28 08:10:00,94.63,94.64,94.54,94.6,1083999999.0
2008-08-28 08:15:00,94.6,94.62,94.48,94.58,1239500000.0
2008-08-28 08:20:00,94.57,94.59,94.48,94.5,1242399999.0
2008-08-28 08:25:00,94.5,94.53,94.43,94.47,772200000.0
2008-08-28 08:30:00,94.48,94.51,94.46,94.48,1502600001.0
2008-08-28 08:35:00,94.49,94.51,94.44,94.45,1416199994.0
2008-08-28 08:40:00,94.45,94.55,94.45,94.53,1464599996.0
2008-08-28 08:45:00,94.53,94.54,94.44,94.45,797700000.0
2008-08-28 08:50:00,94.45,94.46,94.37,94.41,1826600000.0
2008-08-28 08:55:00,94.405,94.44,94.39,94.42,712000000.0
2008-08-28 09:00:00,94.42,94.47,94.365,94.45,755999999.0
2008-08-28 09:05:00,94.46,94.5,94.38,94.49,1105400001.0
2008-08-28 09:10:00,94.49,94.51,94.435,94.48,661100000.0
2008-08-28 09:15:00,94.48,94.52,94.42,94.505,884800000.0
2008-08-28 09:20:00,94.51,94.515,94.44,94.47,1039300000.0
2008-08-28 09:25:00,94.48,94.48,94.38,94.42,583200000.0
2008-08-28 09:30:00,94.41,94.42,94.3,94.31,1357300000.0
2008-08-28 09:35:00,94.31,94.43,94.29,94.42,1513300006.0
2008-08-28 09:40:00,94.42,94.46,94.4,94.41,1126700001.0
2008-08-28 09:45:00,94.41,94.42,94.345,94.39,1070400000.0
2008-08-28 09:50:00,94.39,94.42,94.34,94.34,1025000001.0
2008-08-28 09:55:00,94.34,94.36,94.285,94.34,1217800003.0
2008-08-28 10:00:00,94.35,94.45,94.325,94.42,4085299988.0
2008-08-28 10:05:00,94.42,94.49,94.38,94.45,1031200001.0
2008-08-28 10:10:00,94.46,94.47,94.405,94.43,989599999.0
2008-08-28 10:15:00,94.43,94.43,94.38,94.41,1015400000.0
2008-08-28 10:20:00,94.41,94.44,94.38,94.41,486400000.0
2008-08-28 10:25:00,94.41,94.43,94.34,94.35,517700000.0
2008-08-28 10:30:00,94.36,94.37,94.32,94.32,687699996.0
2008-08-28 10:35:00,94.31,94.36,94.29,94.35,1041800009.0
2008-08-28 10:40:00,94.35,94.39,94.335,94.36,404300000.0
2008-08-28 10:45:00,94.36,94.38,94.31,94.32,632800000.0
2008-08-28 10:50:00,94.32,94.37,94.29,94.34,620200000.0
2008-08-28 10:55:00,94.335,94.49,94.335,94.455,568400000.0
2008-08-28 11:00:00,94.46,94.46,94.38,94.42,539100000.0
2008-08-28 11:05:00,94.43,94.46,94.4,94.46,358900000.0
2008-08-28 11:10:00,94.465,94.54,94.415,94.54,603400000.0
2008-08-28 11:15:00,94.53,94.56,94.49,94.54,559900000.0
2008-08-28 11:20:00,94.54,94.6,94.54,94.59,535900000.0
2008-08-28 11:25:00,94.6,94.62,94.55,94.59,840000000.0
2008-08-28 11:30:00,94.59,94.64,94.58,94.63,649400000.0
2008-08-28 11:35:00,94.63,94.65,94.58,94.61,779900000.0
2008-08-28 11:40:00,94.61,94.62,94.535,94.56,724000001.0
2008-08-28 11:45:00,94.56,94.57,94.49,94.52,452000000.0
2008-08-28 11:50:00,94.52,94.57,94.5,94.57,1265400000.0
2008-08-28 11:55:00,94.57,94.58,94.53,94.54,873500009.0
2008-08-28 12:00:00,94.54,94.65,94.54,94.61,626900000.0
2008-08-28 12:05:00,94.6,94.63,94.58,94.61,696300000.0
2008-08-28 12:10:00,94.61,94.63,94.58,94.6,1127800000.0
2008-08-28 12:15:00,94.6,94.61,94.58,94.595,441700000.0
2008-08-28 12:20:00,94.6,94.61,94.56,94.6,330300000.0
2008-08-28 12:25:00,94.6,94.64,94.6,94.63,2120100006.0
2008-08-28 12:30:00,94.63,94.65,94.59,94.64,1354199998.0
2008-08-28 12:35:00,94.64,94.64,94.6,94.61,515700004.0
2008-08-28 12:40:00,94.61,94.61,94.55,94.57,421200002.0
2008-08-28 12:45:00,94.58,94.61,94.56,94.59,369999999.0
2008-08-28 12:50:00,94.6,94.62,94.555,94.62,2251700003.0
2008-08-28 12:55:00,94.62,94.685,94.61,94.64,384800000.0
2008-08-28 13:00:00,94.64,94.65,94.55,94.61,421400000.0
2008-08-28 13:05:00,94.61,94.7,94.595,94.68,577200000.0
2008-08-28 13:10:00,94.69,94.73,94.67,94.68,636800000.0
2008-08-28 13:15:00,94.69,94.76,94.675,94.73,462900000.0
2008-08-28 13:20:00,94.73,94.78,94.695,94.78,1145799995.0
2008-08-28 13:25:00,94.775,94.84,94.775,94.82,457000000.0
2008-08-28 13:30:00,94.815,94.84,94.74,94.74,310300000.0
2008-08-28 13:35:00,94.735,94.84,94.735,94.83,363700000.0
2008-08-28 13:40:00,94.83,94.855,94.8,94.85,438900000.0
2008-08-28 13:45:00,94.85,94.88,94.81,94.81,554300000.0
2008-08-28 13:50:00,94.81,94.83,94.775,94.8,512100000.0
2008-08-28 13:55:00,94.81,94.82,94.76,94.785,886400000.0
2008-08-28 14:00:00,94.79,94.81,94.74,94.78,597900000.0
2008-08-28 14:05:00,94.79,94.79,94.755,94.76,452200000.0
2008-08-28 14:10:00,94.755,94.76,94.69,94.7,461400000.0
2008-08-28 14:15:00,94.695,94.72,94.665,94.7,821000000.0
2008-08-28 14:20:00,94.7,94.75,94.665,94.73,899400000.0
2008-08-28 14:25:00,94.74,94.745,94.66,94.72,696000000.0
2008-08-28 14:30:00,94.735,94.85,94.55,94.61,2024900002.0
2008-08-28 14:35:00,94.61,94.73,94.585,94.695,1216200000.0
2008-08-28 14:40:00,94.7,94.74,94.67,94.69,1835600001.0
2008-08-28 14:45:00,94.71,94.73,94.62,94.695,829700000.0
2008-08-28 14:50:00,94.69,94.72,94.665,94.71,1065399997.0
2008-08-28 14:55:00,94.71,94.73,94.68,94.72,1871100001.0
2008-08-28 15:00:00,94.72,94.785,94.685,94.76,1443400000.0
2008-08-28 15:05:00,94.76,94.84,94.72,94.8,2181500002.0
2008-08-28 15:10:00,94.805,94.83,94.73,94.78,2463100003.0
2008-08-28 15:15:00,94.78,94.78,94.535,94.57,1972500000.0
2008-08-28 15:20:00,94.57,94.6,94.5,94.57,1731700003.0
2008-08-28 15:25:00,94.57,94.66,94.535,94.66,1560099999.0
2008-08-28 15:30:00,94.66,94.76,94.655,94.715,1332700000.0
2008-08-28 15:35:00,94.72,94.75,94.655,94.68,1169399999.0
2008-08-28 15:40:00,94.675,94.735,94.65,94.73,1349100000.0
2008-08-28 15:45:00,94.73,94.73,94.625,94.66,1434399999.0
2008-08-28 15:50:00,94.665,94.68,94.595,94.61,946300000.0
2008-08-28 15:55:00,94.6,94.65,94.57,94.58,1674800000.0
2008-08-28 16:00:00,94.58,94.59,94.475,94.54,4615700087.0
2008-08-28 16:05:00,94.54,94.57,94.485,94.53,1779300000.0
2008-08-28 16:10:00,94.54,94.59,94.525,94.565,577700001.0
2008-08-28 16:15:00,94.565,94.57,94.46,94.46,1910800001.0
2008-08-28 16:20:00,94.46,94.48,94.36,94.36,1825600002.0
2008-08-28 16:25:00,94.35,94.46,94.34,94.44,1967199996.0
2008-08-28 16:30:00,94.44,94.52,94.395,94.49,1150200001.0
2008-08-28 16:35:00,94.495,94.6,94.49,94.515,1391900000.0
2008-08-28 16:40:00,94.515,94.595,94.505,94.555,1643500001.0
2008-08-28 16:45:00,94.555,94.605,94.5,94.555,1317300001.0
2008-08-28 16:50:00,94.56,94.58,94.51,94.53,1054900001.0
2008-08-28 16:55:00,94.53,94.675,94.495,94.65,2281000003.0
2008-08-28 17:00:00,94.65,94.72,94.615,94.675,1153000000.0
2008-08-28 17:05:00,94.675,94.68,94.595,94.655,1245800000.0
2008-08-28 17:10:00,94.66,94.69,94.605,94.63,885000000.0
2008-08-28 17:15:00,94.63,94.63,94.52,94.56,1227799999.0
2008-08-28 17:20:00,94.56,94.6,94.505,94.56,948300000.0
2008-08-28 17:25:00,94.56,94.64,94.54,94.64,1358800000.0
2008-08-28 17:30:00,94.635,94.71,94.615,94.62,1188400000.0
2008-08-28 17:35:00,94.62,94.64,94.55,94.56,1424199999.0
2008-08-28 17:40:00,94.56,94.62,94.535,94.535,1801400007.0
2008-08-28 17:45:00,94.55,94.59,94.53,94.57,1522200000.0
2008-08-28 17:50:00,94.57,94.57,94.32,94.45,1717099999.0
2008-08-28 17:55:00,94.46,94.47,94.385,94.41,3087700005.0
2008-08-28 18:00:00,94.41,94.46,94.37,94.38,1794800012.0
2008-08-28 18:05:00,94.38,94.41,94.345,94.345,1875299999.0
2008-08-28 18:10:00,94.35,94.36,94.285,94.3,1173600000.0
2008-08-28 18:15:00,94.29,94.34,94.225,94.32,1209400000.0
2008-08-28 18:20:00,94.32,94.38,94.32,94.355,294400000.0
2008-08-28 18:25:00,94.36,94.39,94.345,94.38,583000000.0
2008-08-28 18:30:00,94.38,94.445,94.335,94.42,1049000000.0
2008-08-28 18:35:00,94.42,94.445,94.365,94.42,818600001.0
2008-08-28 18:40:00,94.42,94.445,94.385,94.41,878500000.0
2008-08-28 18:45:00,94.4,94.42,94.345,94.4,653400000.0
2008-08-28 18:50:00,94.4,94.43,94.375,94.395,729700000.0
2008-08-28 18:55:00,94.395,94.41,94.33,94.38,643800000.0
2008-08-28 19:00:00,94.375,94.4,94.325,94.34,739200000.0
2008-08-28 19:05:00,94.34,94.34,94.265,94.305,768500000.0
2008-08-28 19:10:00,94.305,94.375,94.29,94.375,1263000000.0
2008-08-28 19:15:00,94.365,94.405,94.3,94.35,1145600000.0
2008-08-28 19:20:00,94.35,94.435,94.305,94.375,1000300000.0
2008-08-28 19:25:00,94.375,94.41,94.35,94.35,1120000000.0
2008-08-28 19:30:00,94.35,94.37,94.31,94.36,528500001.0
2008-08-28 19:35:00,94.35,94.405,94.325,94.38,641900000.0
2008-08-28 19:40:00,94.38,94.45,94.345,94.425,904000000.0
2008-08-28 19:45:00,94.43,94.47,94.425,94.45,859399999.0
2008-08-28 19:50:00,94.45,94.45,94.42,94.44,194000000.0
2008-08-28 19:55:00,94.44,94.46,94.435,94.45,841600000.0
2008-08-28 20:00:00,94.44,94.45,94.38,94.39,2674500027.0
2008-08-28 20:05:00,94.39,94.43,94.35,94.37,1066399999.0
2008-08-28 20:10:00,94.38,94.4,94.33,94.335,519200000.0
2008-08-28 20:15:00,94.34,94.36,94.315,94.32,315800000.0
2008-08-28 20:20:00,94.32,94.35,94.25,94.265,353200000.0
2008-08-28 20:25:00,94.275,94.305,94.17,94.22,911400000.0
2008-08-28 20:30:00,94.22,94.265,94.215,94.24,403800000.0
2008-08-28 20:35:00,94.24,94.26,94.23,94.25,329000000.0
2008-08-28 20:40:00,94.25,94.33,94.23,94.325,463400000.0
2008-08-28 20:45:00,94.325,94.33,94.295,94.32,241600000.0
2008-08-28 20:50:00,94.325,94.4,94.315,94.39,719800000.0
2008-08-28 20:55:00,94.39,94.4,94.335,94.39,951300001.0
2008-08-28 21:00:00,94.39,94.39,94.34,94.36,192600000.0
2008-08-28 21:05:00,94.36,94.39,94.315,94.34,389200000.0
2008-08-28 21:10:00,94.34,94.39,94.34,94.39,290500000.0
2008-08-28 21:15:00,94.39,94.45,94.365,94.375,655400000.0
2008-08-28 21:20:00,94.38,94.46,94.345,94.42,528200000.0
2008-08-28 21:25:00,94.42,94.42,94.275,94.28,642100001.0
2008-08-28 21:30:00,94.275,94.3,94.22,94.255,272500000.0
2008-08-28 21:35:00,94.255,94.26,94.215,94.24,271100000.0
2008-08-28 21:40:00,94.24,94.3,94.24,94.28,410800001.0
2008-08-28 21:45:00,94.27,94.39,94.27,94.38,252900000.0
2008-08-28 21:50:00,94.38,94.38,94.335,94.375,312800000.0
2008-08-28 21:55:00,94.375,94.43,94.345,94.355,541000000.0
2008-08-28 22:00:00,94.355,94.4,94.305,94.38,913300000.0
2008-08-28 22:05:00,94.38,94.44,94.305,94.43,543100000.0
2008-08-28 22:10:00,94.43,94.44,94.385,94.39,399500000.0
2008-08-28 22:15:00,94.39,94.4,94.345,94.345,246200000.0
2008-08-28 22:20:00,94.36,94.36,94.33,94.35,346000000.0
2008-08-28 22:25:00,94.35,94.37,94.35,94.36,83600000.0
2008-08-28 22:30:00,94.36,94.38,94.33,94.36,147100000.0
2008-08-28 22:35:00,94.36,94.36,94.325,94.35,355600000.0
2008-08-28 22:40:00,94.35,94.36,94.31,94.34,295000000.0
2008-08-28 22:45:00,94.35,94.37,94.335,94.36,1143100048.0
2008-08-28 22:50:00,94.36,94.45,94.355,94.45,535500011.0
2008-08-28 22:55:00,94.45,94.45,94.42,94.42,112000000.0
2008-08-28 23:00:00,94.42,94.44,94.405,94.42,52500000.0
2008-08-28 23:05:00,94.42,94.43,94.395,94.395,135400000.0
2008-08-28 23:10:00,94.374,94.4,94.35,94.4,212400000.0
2008-08-28 23:15:00,94.385,94.4,94.365,94.4,189600000.0
2008-08-28 23:20:00,94.4,94.43,94.375,94.41,124300000.0
2008-08-28 23:25:00,94.405,94.41,94.385,94.4,96000000.0
2008-08-28 23:30:00,94.4,94.48,94.335,94.45,725600001.0
2008-08-28 23:35:00,94.45,94.51,94.45,94.47,332200000.0
2008-08-28 23:40:00,94.47,94.48,94.46,94.48,95800000.0
2008-08-28 23:45:00,94.47,94.48,94.44,94.44,24600000.0
2008-08-28 23:50:00,94.46,94.46,94.405,94.405,108000000.0
2008-08-28 23:55:00,94.405,94.43,94.305,94.33,394200000.0
2008-08-29 00:00:00,94.33,94.4,94.33,94.39,144300000.0
2008-08-29 00:05:00,94.39,94.39,94.37,94.39,22000000.0
2008-08-29 00:10:00,94.37,94.39,94.315,94.32,213800002.0
2008-08-29 00:15:00,94.315,94.32,94.275,94.29,285800000.0
2008-08-29 00:20:00,94.3,94.38,94.3,94.37,191200000.0
2008-08-29 00:25:00,94.37,94.41,94.365,94.39,106800000.0
2008-08-29 00:30:00,94.4,94.44,94.38,94.39,245100000.0
2008-08-29 00:35:00,94.4,94.405,94.38,94.38,112300000.0
2008-08-29 00:40:00,94.4,94.48,94.4,94.47,208900000.0
2008-08-29 00:45:00,94.49,94.54,94.47,94.52,434500000.0
2008-08-29 00:50:00,94.515,94.56,94.51,94.51,258200000.0
2008-08-29 00:55:00,94.51,94.51,94.475,94.48,85700000.0
2008-08-29 01:00:00,94.49,94.53,94.47,94.49,69900000.0
2008-08-29 01:05:00,94.475,94.55,94.46,94.51,298200000.0
2008-08-29 01:10:00,94.51,94.52,94.345,94.41,726562000.0
2008-08-29 01:15:00,94.41,94.43,94.355,94.4,276300000.0
2008-08-29 01:20:00,94.41,94.475,94.37,94.44,284500000.0
2008-08-29 01:25:00,94.46,94.47,94.425,94.47,108300000.0
2008-08-29 01:30:00,94.46,94.47,94.44,94.44,53200000.0
2008-08-29 01:35:00,94.44,94.46,94.43,94.45,105854000.0
2008-08-29 01:40:00,94.45,94.45,94.39,94.4,243600000.0
2008-08-29 01:45:00,94.4,94.4,94.34,94.35,212600000.0
2008-08-29 01:50:00,94.35,94.37,94.31,94.36,196600000.0
2008-08-29 01:55:00,94.36,94.4,94.36,94.39,130600000.0
2008-08-29 02:00:00,94.39,94.57,94.39,94.56,266000000.0
2008-08-29 02:05:00,94.56,94.56,94.49,94.51,558600000.0
2008-08-29 02:10:00,94.51,94.56,94.51,94.54,229400000.0
2008-08-29 02:15:00,94.55,94.56,94.53,94.53,140700000.0
2008-08-29 02:20:00,94.54,94.54,94.45,94.49,246700000.0
2008-08-29 02:25:00,94.49,94.5,94.45,94.45,231600000.0
2008-08-29 02:30:00,94.45,94.48,94.41,94.46,706200000.0
2008-08-29 02:35:00,94.45,94.5,94.45,94.45,165000000.0
2008-08-29 02:40:00,94.44,94.5,94.42,94.44,584854000.0
2008-08-29 02:45:00,94.45,94.45,94.3,94.36,597600000.0
2008-08-29 02:50:00,94.36,94.42,94.33,94.41,641607999.0
2008-08-29 02:55:00,94.41,94.43,94.38,94.42,655800000.0
2008-08-29 03:00:00,94.42,94.49,94.42,94.42,1021800002.0
2008-08-29 03:05:00,94.42,94.49,94.37,94.45,1225800000.0
2008-08-29 03:10:00,94.45,94.5,94.445,94.45,1035800000.0
2008-08-29 03:15:00,94.45,94.46,94.38,94.4,1306308000.0
2008-08-29 03:20:00,94.405,94.46,94.375,94.385,1178854000.0
2008-08-29 03:25:00,94.38,94.425,94.355,94.375,1748600000.0
2008-08-29 03:30:00,94.37,94.38,94.3,94.31,2159100001.0
2008-08-29 03:35:00,94.31,94.34,94.25,94.28,1199500000.0
2008-08-29 03:40:00,94.28,94.31,94.27,94.28,506440000.0
2008-08-29 03:45:00,94.27,94.29,94.22,94.26,641200000.0
2008-08-29 03:50:00,94.26,94.29,94.24,94.27,294480000.0
2008-08-29 03:55:00,94.27,94.34,94.26,94.28,853700000.0
2008-08-29 04:00:00,94.28,94.36,94.24,94.26,452500000.0
2008-08-29 04:05:00,94.25,94.32,94.24,94.29,387699997.0
2008-08-29 04:10:00,94.28,94.31,94.25,94.27,361608000.0
2008-08-29 04:15:00,94.27,94.34,94.27,94.33,207300000.0
2008-08-29 04:20:00,94.33,94.36,94.33,94.35,210100000.0
2008-08-29 04:25:00,94.34,94.37,94.34,94.34,215500000.0
2008-08-29 04:30:00,94.35,94.35,94.28,94.3,223456000.0
2008-08-29 04:35:00,94.29,94.33,94.29,94.29,229000000.0
2008-08-29 04:40:00,94.3,94.32,94.28,94.28,219800000.0
2008-08-29 04:45:00,94.28,94.35,94.28,94.35,237800000.0
2008-08-29 04:50:00,94.35,94.37,94.33,94.35,349267999.0
2008-08-29 04:55:00,94.34,94.35,94.31,94.32,252100000.0
2008-08-29 05:00:00,94.32,94.325,94.29,94.305,1123300001.0
2008-08-29 05:05:00,94.295,94.295,94.25,94.255,883900002.0
2008-08-29 05:10:00,94.255,94.28,94.24,94.245,838700000.0
2008-08-29 05:15:00,94.245,94.25,94.21,94.21,361400002.0
2008-08-29 05:20:00,94.21,94.23,94.2,94.215,454000000.0
2008-08-29 05:25:00,94.215,94.24,94.21,94.22,504800000.0
2008-08-29 05:30:00,94.22,94.22,94.19,94.2,518800001.0
2008-08-29 05:35:00,94.21,94.26,94.21,94.26,256300000.0
2008-08-29 05:40:00,94.26,94.29,94.25,94.28,375954000.0
2008-08-29 05:45:00,94.275,94.275,94.2,94.21,470808001.0
2008-08-29 05:50:00,94.21,94.24,94.195,94.24,235300000.0
2008-08-29 05:55:00,94.25,94.29,94.24,94.29,203400000.0
2008-08-29 06:00:00,94.285,94.29,94.24,94.28,492700000.0
2008-08-29 06:05:00,94.28,94.29,94.25,94.27,270100001.0
2008-08-29 06:10:00,94.27,94.27,94.22,94.22,1064900001.0
2008-08-29 06:15:00,94.23,94.25,94.225,94.24,945200000.0
2008-08-29 06:20:00,94.24,94.3,94.24,94.3,1394900000.0
2008-08-29 06:25:00,94.3,94.32,94.25,94.26,1108700002.0
2008-08-29 06:30:00,94.255,94.3,94.25,94.26,577200000.0
2008-08-29 06:35:00,94.27,94.27,94.23,94.26,637700001.0
2008-08-29 06:40:00,94.26,94.355,94.26,94.34,525700000.0
2008-08-29 06:45:00,94.34,94.35,94.3,94.33,627000000.0
2008-08-29 06:50:00,94.33,94.36,94.315,94.345,435000000.0
2008-08-29 06:55:00,94.34,94.37,94.32,94.34,346700000.0
2008-08-29 07:00:00,94.35,94.39,94.33,94.39,299600000.0
2008-08-29 07:05:00,94.39,94.43,94.38,94.4,199800000.0
2008-08-29 07:10:00,94.4,94.4,94.35,94.36,549700000.0
2008-08-29 07:15:00,94.36,94.375,94.335,94.36,480200000.0
2008-08-29 07:20:00,94.365,94.38,94.345,94.345,412200000.0
2008-08-29 07:25:00,94.345,94.365,94.33,94.35,350200000.0
2008-08-29 07:30:00,94.34,94.365,94.31,94.355,317400000.0
2008-08-29 07:35:00,94.36,94.385,94.33,94.34,375714000.0
2008-08-29 07:40:00,94.34,94.35,94.26,94.33,685700000.0
2008-08-29 07:45:00,94.33,94.36,94.295,94.31,518600000.0
2008-08-29 07:50:00,94.31,94.31,94.24,94.25,899900000.0
2008-08-29 07:55:00,94.25,94.25,94.175,94.175,692700000.0
2008-08-29 08:00:00,94.17,94.245,94.17,94.21,803500000.0
2008-08-29 08:05:00,94.21,94.21,94.095,94.13,889200000.0
2008-08-29 08:10:00,94.14,94.16,94.04,94.08,1068100000.0
2008-08-29 08:15:00,94.08,94.1,94.035,94.065,1218362000.0
2008-08-29 08:20:00,94.065,94.15,94.065,94.09,1608528031.0
2008-08-29 08:25:00,94.09,94.1,94.01,94.05,623300000.0
2008-08-29 08:30:00,94.05,94.09,94.03,94.09,1560200011.0
2008-08-29 08:35:00,94.09,94.12,94.06,94.1,2295500076.0
2008-08-29 08:40:00,94.1,94.115,93.99,94.01,785300000.0
2008-08-29 08:45:00,94.015,94.1,94.01,94.09,1444500007.0
2008-08-29 08:50:00,94.09,94.1,93.98,94.01,1500900001.0
2008-08-29 08:55:00,94.02,94.04,93.93,93.95,1727300026.0
2008-08-29 09:00:00,93.96,94.01,93.93,93.98,765900000.0
2008-08-29 09:05:00,93.98,94.04,93.95,94.0,1214900000.0
2008-08-29 09:10:00,94.0,94.06,93.99,94.04,881600000.0
2008-08-29 09:15:00,94.04,94.06,94.02,94.04,771000000.0
2008-08-29 09:20:00,94.04,94.11,94.035,94.08,823200001.0
2008-08-29 09:25:00,94.08,94.1,94.035,94.055,893400000.0
2008-08-29 09:30:00,94.06,94.06,93.985,94.01,1117100000.0
2008-08-29 09:35:00,94.01,94.02,93.885,93.94,1309000000.0
2008-08-29 09:40:00,93.935,93.96,93.865,93.915,1071500000.0
2008-08-29 09:45:00,93.92,93.96,93.915,93.95,611900000.0
2008-08-29 09:50:00,93.94,93.96,93.885,93.94,471900000.0
2008-08-29 09:55:00,93.945,94.05,93.945,94.04,502899999.0
2008-08-29 10:00:00,94.04,94.06,93.965,94.01,529000000.0
2008-08-29 10:05:00,94.005,94.03,93.93,93.94,1045500000.0
2008-08-29 10:10:00,93.95,94.01,93.88,93.965,1365400002.0
2008-08-29 10:15:00,93.965,93.98,93.905,93.95,977200000.0
2008-08-29 10:20:00,93.945,93.96,93.86,93.875,745000000.0
2008-08-29 10:25:00,93.875,93.91,93.795,93.84,523000000.0
2008-08-29 10:30:00,93.83,93.89,93.825,93.86,517700000.0
2008-08-29 10:35:00,93.86,93.9,93.835,93.86,424600000.0
2008-08-29 10:40:00,93.855,93.9,93.815,93.885,370300000.0
2008-08-29 10:45:00,93.89,93.97,93.89,93.935,362800000.0
2008-08-29 10:50:00,93.935,93.97,93.915,93.93,389300000.0
2008-08-29 10:55:00,93.925,93.98,93.885,93.98,379700000.0
2008-08-29 11:00:00,93.98,94.05,93.91,94.0,725300000.0
2008-08-29 11:05:00,93.99,94.0,93.945,93.98,428600000.0
2008-08-29 11:10:00,93.98,94.04,93.97,93.98,642100000.0
2008-08-29 11:15:00,93.98,94.005,93.95,93.99,243600000.0
2008-08-29 11:20:00,93.99,94.06,93.99,94.01,215100000.0
2008-08-29 11:25:00,94.02,94.02,93.93,93.94,987400002.0
2008-08-29 11:30:00,93.94,94.09,93.94,94.09,495500000.0
2008-08-29 11:35:00,94.09,94.11,94.03,94.07,468400000.0
2008-08-29 11:40:00,94.07,94.09,94.05,94.05,215200000.0
2008-08-29 11:45:00,94.035,94.07,94.025,94.06,165600000.0
2008-08-29 11:50:00,94.05,94.09,94.03,94.07,1104199998.0
2008-08-29 11:55:00,94.075,94.1,94.05,94.06,470800000.0
2008-08-29 12:00:00,94.06,94.11,94.045,94.1,283700000.0
2008-08-29 12:05:00,94.1,94.13,94.08,94.09,224100000.0
2008-08-29 12:10:00,94.09,94.09,94.02,94.04,151500000.0
2008-08-29 12:15:00,94.04,94.06,94.025,94.05,135700000.0
2008-08-29 12:20:00,94.04,94.05,93.925,93.955,378600000.0
2008-08-29 12:25:00,93.955,93.955,93.89,93.9,237500000.0
2008-08-29 12:30:00,93.885,93.9,93.82,93.85,546800000.0
2008-08-29 12:35:00,93.845,93.87,93.825,93.835,339000000.0
2008-08-29 12:40:00,93.835,93.86,93.805,93.84,412700000.0
2008-08-29 12:45:00,93.825,93.9,93.825,93.89,288500000.0
2008-08-29 12:50:00,93.88,93.89,93.84,93.84,496200000.0
2008-08-29 12:55:00,93.84,93.84,93.8,93.82,1258000055.0
2008-08-29 13:00:00,93.83,93.83,93.665,93.7,1651700010.0
2008-08-29 13:05:00,93.7,93.81,93.69,93.74,1122600000.0
2008-08-29 13:10:00,93.75,93.79,93.7,93.78,1340799999.0
2008-08-29 13:15:00,93.78,93.8,93.7,93.7,1866899999.0
2008-08-29 13:20:00,93.72,93.8,93.7,93.74,1418400016.0
2008-08-29 13:25:00,93.74,93.78,93.72,93.78,426200012.0
2008-08-29 13:30:00,93.78,93.95,93.76,93.95,296700000.0
2008-08-29 13:35:00,93.95,93.96,93.855,93.89,452000000.0
2008-08-29 13:40:00,93.89,93.91,93.87,93.88,203200000.0
2008-08-29 13:45:00,93.88,93.88,93.81,93.825,402400000.0
2008-08-29 13:50:00,93.825,93.85,93.785,93.81,423400000.0
2008-08-29 13:55:00,93.81,93.84,93.775,93.795,392600000.0
2008-08-29 14:00:00,93.785,93.9,93.78,93.89,584300000.0
2008-08-29 14:05:00,93.895,93.91,93.85,93.86,369800000.0
2008-08-29 14:10:00,93.86,93.9,93.825,93.84,399500000.0
2008-08-29 14:15:00,93.84,93.85,93.805,93.82,209800000.0
2008-08-29 14:20:00,93.825,93.84,93.695,93.77,463600000.0
2008-08-29 14:25:00,93.78,93.81,93.725,93.78,344500000.0
2008-08-29 14:30:00,93.76,93.845,93.655,93.665,1311700000.0
2008-08-29 14:35:00,93.665,93.69,93.545,93.64,1087300000.0
2008-08-29 14:40:00,93.645,93.69,93.58,93.675,695200000.0
2008-08-29 14:45:00,93.67,93.73,93.625,93.7,756700000.0
2008-08-29 14:50:00,93.7,93.73,93.685,93.7,934600000.0
2008-08-29 14:55:00,93.7,93.73,93.645,93.69,696300000.0
2008-08-29 15:00:00,93.69,93.76,93.68,93.71,920600000.0
2008-08-29 15:05:00,93.7,93.76,93.685,93.76,612500000.0
2008-08-29 15:10:00,93.755,93.77,93.695,93.75,890600000.0
2008-08-29 15:15:00,93.75,93.75,93.7,93.71,504500000.0
2008-08-29 15:20:00,93.71,93.72,93.635,93.635,434900000.0
2008-08-29 15:25:00,93.635,93.67,93.575,93.59,835100000.0
2008-08-29 15:30:00,93.59,93.6,93.525,93.54,713900000.0
2008-08-29 15:35:00,93.54,93.61,93.54,93.585,740500000.0
2008-08-29 15:40:00,93.585,93.71,93.565,93.69,922200000.0
2008-08-29 15:45:00,93.685,93.695,93.555,93.625,1564200002.0
2008-08-29 15:50:00,93.625,93.72,93.58,93.69,1175100000.0
2008-08-29 15:55:00,93.69,93.715,93.575,93.59,1107300000.0
2008-08-29 16:00:00,93.58,93.67,93.54,93.61,988600000.0
2008-08-29 16:05:00,93.61,93.62,93.56,93.585,638500000.0
2008-08-29 16:10:00,93.585,93.605,93.52,93.54,776100000.0
2008-08-29 16:15:00,93.54,93.57,93.48,93.53,522181000.0
2008-08-29 16:20:00,93.53,93.55,93.37,93.405,977761000.0
2008-08-29 16:25:00,93.405,93.46,93.385,93.45,701221000.0
2008-08-29 16:30:00,93.435,93.52,93.435,93.49,607100000.0
2008-08-29 16:35:00,93.485,93.5,93.405,93.43,1205141000.0
2008-08-29 16:40:00,93.43,93.47,93.345,93.385,1046081000.0
2008-08-29 16:45:00,93.385,93.445,93.325,93.395,1173300000.0
2008-08-29 16:50:00,93.395,93.42,93.32,93.385,1301481001.0
2008-08-29 16:55:00,93.385,93.48,93.365,93.46,1235500000.0
2008-08-29 17:00:00,93.465,93.51,93.4,93.48,1046043000.0
2008-08-29 17:05:00,93.48,93.52,93.44,93.465,1464922000.0
2008-08-29 17:10:00,93.465,93.54,93.445,93.51,866305000.0
2008-08-29 17:15:00,93.505,93.52,93.39,93.39,1034800000.0
2008-08-29 17:20:00,93.4,93.42,93.305,93.34,1256800000.0
2008-08-29 17:25:00,93.34,93.38,93.26,93.27,954100000.0
2008-08-29 17:30:00,93.28,93.33,93.195,93.32,1120460000.0
2008-08-29 17:35:00,93.32,93.37,93.23,93.245,922600000.0
2008-08-29 17:40:00,93.245,93.26,93.1,93.1,1371260000.0
2008-08-29 17:45:00,93.09,93.13,93.04,93.07,1840500000.0
2008-08-29 17:50:00,93.075,93.085,92.975,93.01,1544780000.0
2008-08-29 17:55:00,93.01,93.12,92.96,93.045,1548881000.0
2008-08-29 18:00:00,93.045,93.11,93.045,93.1,737300000.0
2008-08-29 18:05:00,93.11,93.13,93.1,93.12,625300000.0
2008-08-29 18:10:00,93.12,93.14,93.075,93.09,340000000.0
2008-08-29 18:15:00,93.09,93.11,93.035,93.035,252600000.0
2008-08-29 18:20:00,93.04,93.05,92.97,93.0,396400000.0
2008-08-29 18:25:00,93.01,93.08,93.0,93.06,213000000.0
2008-08-29 18:30:00,93.06,93.18,93.04,93.14,624580999.0
2008-08-29 18:35:00,93.14,93.15,93.105,93.13,367800000.0
2008-08-29 18:40:00,93.13,93.14,93.1,93.11,217300000.0
2008-08-29 18:45:00,93.11,93.205,93.1,93.205,704500000.0
2008-08-29 18:50:00,93.205,93.255,93.175,93.195,1053900000.0
2008-08-29 18:55:00,93.195,93.23,93.145,93.21,638867000.0
2008-08-29 19:00:00,93.215,93.23,93.16,93.19,348800000.0
2008-08-29 19:05:00,93.175,93.22,93.17,93.19,184400000.0
2008-08-29 19:10:00,93.19,93.215,93.15,93.18,361781000.0
2008-08-29 19:15:00,93.18,93.26,93.16,93.25,354000000.0
2008-08-29 19:20:00,93.25,93.29,93.23,93.25,240200000.0
2008-08-29 19:25:00,93.25,93.26,93.22,93.225,216300000.0
2008-08-29 19:30:00,93.225,93.25,93.2,93.23,175824000.0
2008-08-29 19:35:00,93.23,93.24,93.19,93.21,115481000.0
2008-08-29 19:40:00,93.21,93.27,93.2,93.25,166800000.0
2008-08-29 19:45:00,93.245,93.26,93.235,93.26,171400000.0
2008-08-29 19:50:00,93.27,93.27,93.23,93.235,104367000.0
2008-08-29 19:55:00,93.25,93.25,93.2,93.21,110243000.0
2008-08-29 20:00:00,93.21,93.22,93.2,93.21,62500000.0
2008-08-29 20:05:00,93.2,93.22,93.195,93.22,33381000.0
2008-08-29 20:10:00,93.2,93.22,93.2,93.22,20500000.0
2008-08-29 20:15:00,93.22,93.25,93.21,93.24,57900000.0
2008-08-29 20:20:00,93.25,93.33,93.24,93.31,124481000.0
2008-08-29 20:25:00,93.3,93.31,93.22,93.28,246081000.0
2008-08-29 20:30:00,93.265,93.31,93.26,93.29,186781000.0
2008-08-29 20:35:00,93.285,93.36,93.285,93.35,246300000.0
2008-08-29 20:40:00,93.34,93.38,93.32,93.38,124700000.0
2008-08-29 20:45:00,93.37,93.4,93.35,93.39,204200000.0
2008-08-29 20:50:00,93.38,93.4,93.375,93.39,147500000.0
2008-08-29 20:55:00,93.39,93.4,93.33,93.33,160900000.0
2008-08-29 21:00:00,93.325,93.41,93.32,93.37,95000000.0
2008-08-29 21:05:00,93.38,93.39,93.335,93.365,164600000.0
2008-08-29 21:10:00,93.36,93.45,93.35,93.42,158800000.0
2008-08-29 21:15:00,93.42,93.48,93.42,93.44,279500000.0
2008-08-29 21:20:00,93.44,93.45,93.42,93.435,201700000.0
2008-08-29 21:25:00,93.435,93.46,93.425,93.45,110400000.0
2008-08-29 21:30:00,93.45,93.45,93.425,93.45,236500000.0
2008-08-29 21:35:00,93.45,93.48,93.445,93.48,223900000.0
2008-08-29 21:40:00,93.48,93.48,93.44,93.44,116700000.0
2008-08-29 21:45:00,93.44,93.44,93.395,93.43,166900000.0
2008-08-29 21:50:00,93.43,93.43,93.42,93.43,56400000.0
2008-08-29 21:55:00,93.43,93.43,93.4,93.43,232400000.0
2008-08-29 22:00:00,93.425,93.43,93.365,93.385,311400000.0
2008-08-29 22:05:00,93.39,93.445,93.37,93.435,132300000.0
2008-08-29 22:10:00,93.435,93.44,93.405,93.43,116800000.0
2008-08-29 22:15:00,93.43,93.46,93.425,93.43,100200000.0
2008-08-29 22:20:00,93.43,93.44,93.39,93.44,182800000.0
2008-08-29 22:25:00,93.435,93.46,93.41,93.44,101700000.0
2008-08-29 22:30:00,93.44,93.45,93.34,93.38,355399994.0
2008-08-29 22:35:00,93.375,93.4,93.33,93.37,194200000.0
2008-08-29 22:40:00,93.37,93.37,93.265,93.285,170920000.0
2008-08-29 22:45:00,93.3,93.33,93.27,93.305,154500001.0
2008-08-29 22:50:00,93.325,93.345,93.255,93.26,82000000.0
2008-08-29 22:55:00,93.24,93.51,93.2,93.37,670800006.0
2008-08-31 23:00:00,92.83,92.9,92.83,92.84,248400000.0
2008-08-31 23:05:00,92.84,92.84,92.84,92.84,432000000.0
2008-08-31 23:10:00,92.84,92.851,92.79,92.79,180100000.0
2008-08-31 23:15:00,92.79,92.815,92.757,92.81,114700000.0
2008-08-31 23:20:00,92.81,92.81,92.74,92.77,111900000.0
2008-08-31 23:25:00,92.77,92.77,92.68,92.73,168600000.0
2008-08-31 23:30:00,92.755,92.76,92.71,92.71,331700009.0
2008-08-31 23:35:00,92.71,92.74,92.71,92.71,349199996.0
2008-08-31 23:40:00,92.725,92.741,92.688,92.74,145100000.0
2008-08-31 23:45:00,92.73,92.765,92.73,92.73,111300000.0
2008-08-31 23:50:00,92.73,92.775,92.73,92.775,190799993.0
2008-08-31 23:55:00,92.775,92.777,92.698,92.726,255900000.0
2008-09-01 00:00:00,92.77,92.77,92.71,92.71,67700000.0
2008-09-01 00:05:00,92.71,92.72,92.68,92.72,67100000.0
2008-09-01 00:10:00,92.72,92.73,92.7,92.72,87500000.0
2008-09-01 00:15:00,92.72,92.765,92.71,92.755,325700000.0
2008-09-01 00:20:00,92.76,92.785,92.71,92.77,591900000.0
2008-09-01 00:25:00,92.77,92.78,92.74,92.78,295600003.0
2008-09-01 00:30:00,92.78,92.85,92.74,92.83,385900002.0
2008-09-01 00:35:00,92.84,92.94,92.84,92.88,651500002.0
2008-09-01 00:40:00,92.87,92.89,92.82,92.87,188300000.0
2008-09-01 00:45:00,92.87,92.94,92.85,92.94,172300000.0
2008-09-01 00:50:00,92.95,92.95,92.9,92.91,49800000.0
2008-09-01 00:55:00,92.92,92.92,92.84,92.87,106100000.0
2008-09-01 01:00:00,92.86,92.91,92.85,92.91,150481000.0
2008-09-01 01:05:00,92.895,92.96,92.895,92.96,213200001.0
2008-09-01 01:10:00,92.96,92.96,92.91,92.93,79800000.0
2008-09-01 01:15:00,92.93,92.98,92.91,92.98,172100000.0
2008-09-01 01:20:00,92.98,92.99,92.91,92.92,232861999.0
2008-09-01 01:25:00,92.92,92.965,92.83,92.86,241000000.0
2008-09-01 01:30:00,92.86,92.98,92.85,92.94,197100000.0
2008-09-01 01:35:00,92.95,93.0,92.915,92.99,150900000.0
2008-09-01 01:40:00,92.98,93.0,92.95,92.97,117700000.0
2008-09-01 01:45:00,92.96,92.98,92.94,92.95,173500000.0
2008-09-01 01:50:00,92.95,93.02,92.95,93.01,76000000.0
2008-09-01 01:55:00,93.0,93.03,92.96,92.99,142900000.0
2008-09-01 02:00:00,93.0,93.08,93.0,93.06,261900000.0
2008-09-01 02:05:00,93.04,93.08,93.01,93.06,125700000.0
2008-09-01 02:10:00,93.065,93.14,93.05,93.14,259000000.0
2008-09-01 02:15:00,93.12,93.21,93.12,93.16,438500000.0
2008-09-01 02:20:00,93.16,93.17,93.025,93.065,258000000.0
2008-09-01 02:25:00,93.07,93.075,92.93,92.93,508102500.0
2008-09-01 02:30:00,92.95,93.025,92.93,93.015,581000000.0
2008-09-01 02:35:00,93.01,93.03,92.905,92.95,471300000.0
2008-09-01 02:40:00,92.95,92.96,92.78,92.83,565000000.0
2008-09-01 02:45:00,92.83,92.91,92.82,92.91,388581000.0
2008-09-01 02:50:00,92.915,92.93,92.89,92.91,366500000.0
2008-09-01 02:55:00,92.91,92.91,92.78,92.82,591300001.0
2008-09-01 03:00:00,92.81,92.84,92.77,92.8,434600000.0
2008-09-01 03:05:00,92.8,92.9,92.795,92.83,373800000.0
2008-09-01 03:10:00,92.83,92.84,92.615,92.615,518100000.0
2008-09-01 03:15:00,92.615,92.64,92.49,92.58,690100000.0
2008-09-01 03:20:00,92.58,92.61,92.46,92.46,476261999.0
2008-09-01 03:25:00,92.46,92.59,92.43,92.57,409386000.0
2008-09-01 03:30:00,92.57,92.61,92.51,92.57,381100000.0
2008-09-01 03:35:00,92.57,92.69,92.57,92.65,327862000.0
2008-09-01 03:40:00,92.64,92.71,92.6,92.69,319720000.0
2008-09-01 03:45:00,92.69,92.8,92.68,92.75,253700000.0
2008-09-01 03:50:00,92.76,92.77,92.675,92.69,393200000.0
2008-09-01 03:55:00,92.69,92.69,92.54,92.56,390400000.0
2008-09-01 04:00:00,92.56,92.59,92.54,92.57,254000000.0
2008-09-01 04:05:00,92.565,92.61,92.565,92.59,121600000.0
2008-09-01 04:10:00,92.59,92.59,92.49,92.52,363200000.0
2008-09-01 04:15:00,92.52,92.55,92.495,92.54,161000000.0
2008-09-01 04:20:00,92.54,92.61,92.54,92.61,256800000.0
2008-09-01 04:25:00,92.61,92.63,92.56,92.58,210200000.0
2008-09-01 04:30:00,92.58,92.58,92.56,92.57,76400000.0
2008-09-01 04:35:00,92.57,92.575,92.52,92.53,118500000.0
2008-09-01 04:40:00,92.52,92.57,92.52,92.57,58300000.0
2008-09-01 04:45:00,92.57,92.66,92.57,92.66,118000000.0
2008-09-01 04:50:00,92.66,92.68,92.63,92.66,177300000.0
2008-09-01 04:55:00,92.66,92.68,92.64,92.68,170300000.0
2008-09-01 05:00:00,92.68,92.7,92.64,92.65,191400000.0
2008-09-01 05:05:00,92.65,92.72,92.65,92.7,344100000.0
2008-09-01 05:10:00,92.695,92.71,92.68,92.69,196200000.0
2008-09-01 05:15:00,92.69,92.69,92.66,92.68,177700000.0
2008-09-01 05:20:00,92.68,92.68,92.61,92.62,136800000.0
2008-09-01 05:25:00,92.62,92.65,92.59,92.595,113500000.0
2008-09-01 05:30:00,92.59,92.6,92.555,92.58,253300000.0
2008-09-01 05:35:00,92.58,92.62,92.535,92.55,231800000.0
2008-09-01 05:40:00,92.545,92.545,92.49,92.54,126900000.0
2008-09-01 05:45:00,92.53,92.53,92.5,92.51,214100000.0
2008-09-01 05:50:00,92.51,92.52,92.47,92.51,177581000.0
2008-09-01 05:55:00,92.52,92.59,92.51,92.53,145481000.0
2008-09-01 06:00:00,92.53,92.56,92.52,92.55,163100000.0
2008-09-01 06:05:00,92.55,92.57,92.51,92.52,149800000.0
2008-09-01 06:10:00,92.515,92.55,92.49,92.495,108100000.0
2008-09-01 06:15:00,92.495,92.54,92.49,92.54,168900000.0
2008-09-01 06:20:00,92.53,92.57,92.53,92.57,152100000.0
2008-09-01 06:25:00,92.57,92.64,92.57,92.64,215000000.0
2008-09-01 06:30:00,92.64,92.65,92.6,92.62,63000000.0
2008-09-01 06:35:00,92.61,92.61,92.57,92.61,190700000.0
2008-09-01 06:40:00,92.61,92.61,92.54,92.54,239700000.0
2008-09-01 06:45:00,92.55,92.59,92.545,92.565,131743000.0
2008-09-01 06:50:00,92.57,92.58,92.505,92.56,237491000.0
2008-09-01 06:55:00,92.545,92.59,92.51,92.57,135081000.0
2008-09-01 07:00:00,92.58,92.67,92.57,92.64,285200000.0
2008-09-01 07:05:00,92.64,92.65,92.575,92.615,133400000.0
2008-09-01 07:10:00,92.62,92.655,92.59,92.6,223400000.0
2008-09-01 07:15:00,92.6,92.61,92.58,92.59,134100000.0
2008-09-01 07:20:00,92.59,92.61,92.55,92.55,204600000.0
2008-09-01 07:25:00,92.55,92.6,92.54,92.59,239000000.0
2008-09-01 07:30:00,92.59,92.62,92.58,92.61,131100000.0
2008-09-01 07:35:00,92.62,92.62,92.57,92.61,103381000.0
2008-09-01 07:40:00,92.6,92.655,92.6,92.625,219900000.0
2008-09-01 07:45:00,92.63,92.63,92.585,92.63,217800000.0
2008-09-01 07:50:00,92.63,92.63,92.6,92.62,219000000.0
2008-09-01 07:55:00,92.62,92.64,92.6,92.64,179100000.0
2008-09-01 08:00:00,92.64,92.65,92.605,92.61,297905000.0
2008-09-01 08:05:00,92.61,92.67,92.61,92.66,508160000.0
2008-09-01 08:10:00,92.665,92.69,92.635,92.64,299000000.0
2008-09-01 08:15:00,92.64,92.65,92.57,92.625,380943000.0
2008-09-01 08:20:00,92.63,92.64,92.59,92.6,258381000.0
2008-09-01 08:25:00,92.595,92.61,92.575,92.58,135300000.0
2008-09-01 08:30:00,92.58,92.6,92.45,92.46,453024000.0
2008-09-01 08:35:00,92.46,92.51,92.44,92.445,486420000.0
2008-09-01 08:40:00,92.445,92.47,92.345,92.47,559761000.0
2008-09-01 08:45:00,92.47,92.52,92.455,92.515,320743000.0
2008-09-01 08:50:00,92.52,92.55,92.445,92.52,326700000.0
2008-09-01 08:55:00,92.53,92.55,92.495,92.53,211000000.0
2008-09-01 09:00:00,92.52,92.55,92.51,92.53,218700000.0
2008-09-01 09:05:00,92.525,92.56,92.48,92.52,370243000.0
2008-09-01 09:10:00,92.505,92.55,92.45,92.45,479880000.0
2008-09-01 09:15:00,92.46,92.51,92.445,92.5,523400000.0
2008-09-01 09:20:00,92.51,92.52,92.44,92.455,552562000.0
2008-09-01 09:25:00,92.47,92.48,92.36,92.385,659360000.0
2008-09-01 09:30:00,92.385,92.43,92.355,92.4,538400000.0
2008-09-01 09:35:00,92.4,92.41,92.215,92.24,711100000.0
2008-09-01 09:40:00,92.235,92.25,92.02,92.09,929729000.0
2008-09-01 09:45:00,92.09,92.13,92.045,92.09,442367000.0
2008-09-01 09:50:00,92.09,92.09,91.925,91.93,605262000.0
2008-09-01 09:55:00,91.93,91.94,91.845,91.92,744000000.0
2008-09-01 10:00:00,91.92,92.04,91.91,92.0,866000000.0
2008-09-01 10:05:00,92.0,92.01,91.9,91.91,371200000.0
2008-09-01 10:10:00,91.91,91.965,91.89,91.92,416681000.0
2008-09-01 10:15:00,91.925,91.96,91.875,91.92,291081000.0
2008-09-01 10:20:00,91.92,91.96,91.9,91.94,170400000.0
2008-09-01 10:25:00,91.94,92.02,91.915,92.015,316881000.0
2008-09-01 10:30:00,92.01,92.1,91.995,92.07,258800000.0
2008-09-01 10:35:00,92.06,92.13,92.045,92.12,338163000.0
2008-09-01 10:40:00,92.12,92.17,92.05,92.17,484000000.0
2008-09-01 10:45:00,92.17,92.2,92.13,92.13,266200000.0
2008-09-01 10:50:00,92.13,92.16,92.1,92.12,225881000.0
2008-09-01 10:55:00,92.12,92.15,92.095,92.1,138000000.0
2008-09-01 11:00:00,92.095,92.13,92.05,92.06,160800000.0
2008-09-01 11:05:00,92.055,92.08,92.04,92.055,157700000.0
2008-09-01 11:10:00,92.06,92.09,91.99,92.02,278600000.0
2008-09-01 11:15:00,92.02,92.1,92.01,92.08,168200000.0
2008-09-01 11:20:00,92.08,92.08,92.02,92.07,201800000.0
2008-09-01 11:25:00,92.08,92.08,92.03,92.06,140600000.0
2008-09-01 11:30:00,92.05,92.07,92.04,92.07,195200000.0
2008-09-01 11:35:00,92.07,92.07,92.02,92.04,199800000.0
2008-09-01 11:40:00,92.04,92.04,91.99,91.99,157500000.0
2008-09-01 11:45:00,91.99,92.02,91.975,91.99,289200000.0
2008-09-01 11:50:00,91.99,92.01,91.965,91.98,286200000.0
2008-09-01 11:55:00,91.98,92.0,91.965,91.975,194000000.0
2008-09-01 12:00:00,91.965,92.06,91.96,92.03,372900000.0
2008-09-01 12:05:00,92.035,92.06,92.005,92.03,316100000.0
2008-09-01 12:10:00,92.03,92.03,92.0,92.0,186500000.0
2008-09-01 12:15:00,92.01,92.02,91.99,92.0,161300000.0
2008-09-01 12:20:00,92.0,92.04,91.985,92.03,140600000.0
2008-09-01 12:25:00,92.03,92.08,92.03,92.065,170700000.0
2008-09-01 12:30:00,92.07,92.17,92.07,92.125,275600000.0
2008-09-01 12:35:00,92.14,92.19,92.13,92.17,241900000.0
2008-09-01 12:40:00,92.17,92.2,92.14,92.15,242200000.0
2008-09-01 12:45:00,92.14,92.15,92.1,92.11,294000000.0
2008-09-01 12:50:00,92.11,92.13,92.03,92.04,341700000.0
2008-09-01 12:55:00,92.03,92.07,91.95,92.01,393100000.0
2008-09-01 13:00:00,92.02,92.04,91.96,91.97,432500000.0
2008-09-01 13:05:00,91.97,91.99,91.93,91.985,383600000.0
2008-09-01 13:10:00,91.985,91.99,91.925,91.93,240800000.0
2008-09-01 13:15:00,91.93,91.99,91.925,91.99,462100000.0
2008-09-01 13:20:00,91.99,92.085,91.97,92.06,327100000.0
2008-09-01 13:25:00,92.06,92.06,92.015,92.015,153900000.0
2008-09-01 13:30:00,92.02,92.05,91.995,92.0,219500000.0
2008-09-01 13:35:00,92.01,92.04,91.94,91.95,227300000.0
2008-09-01 13:40:00,91.96,92.0,91.945,91.96,133800000.0
2008-09-01 13:45:00,91.955,91.97,91.945,91.96,156600000.0
2008-09-01 13:50:00,91.96,91.98,91.94,91.97,164800000.0
2008-09-01 13:55:00,91.96,91.97,91.93,91.96,109600000.0
2008-09-01 14:00:00,91.96,92.0,91.96,91.98,198600000.0
2008-09-01 14:05:00,91.98,92.01,91.95,91.99,294300000.0
2008-09-01 14:10:00,91.98,92.04,91.98,92.025,219400000.0
2008-09-01 14:15:00,92.025,92.05,91.985,92.03,235000000.0
2008-09-01 14:20:00,92.03,92.065,91.97,92.055,505060000.0
2008-09-01 14:25:00,92.055,92.14,92.045,92.11,504400000.0
2008-09-01 14:30:00,92.11,92.125,91.99,92.05,559900000.0
2008-09-01 14:35:00,92.05,92.07,91.98,91.98,465240000.0
2008-09-01 14:40:00,91.98,91.99,91.91,91.92,327200000.0
2008-09-01 14:45:00,91.91,91.93,91.865,91.91,318300000.0
2008-09-01 14:50:00,91.91,91.93,91.88,91.89,312000000.0
2008-09-01 14:55:00,91.895,91.915,91.865,91.89,216840000.0
2008-09-01 15:00:00,91.89,91.92,91.88,91.9,234600000.0
2008-09-01 15:05:00,91.91,92.01,91.89,91.98,202500000.0
2008-09-01 15:10:00,91.98,92.08,91.98,92.06,527500000.0
2008-09-01 15:15:00,92.05,92.06,91.975,92.01,479480000.0
2008-09-01 15:20:00,92.01,92.01,91.945,91.97,279400000.0
2008-09-01 15:25:00,91.97,92.16,91.97,92.16,459700000.0
2008-09-01 15:30:00,92.15,92.36,92.15,92.31,548000000.0
2008-09-01 15:35:00,92.3,92.32,92.25,92.25,354100000.0
2008-09-01 15:40:00,92.26,92.3,92.24,92.29,402900000.0
2008-09-01 15:45:00,92.29,92.3,92.245,92.27,403700000.0
2008-09-01 15:50:00,92.27,92.28,92.0,92.03,561300000.0
2008-09-01 15:55:00,92.03,92.09,92.01,92.03,383780000.0
2008-09-01 16:00:00,92.04,92.1,92.03,92.07,261500000.0
2008-09-01 16:05:00,92.08,92.08,92.03,92.075,289400000.0
2008-09-01 16:10:00,92.08,92.14,92.075,92.1,283200000.0
2008-09-01 16:15:00,92.09,92.11,91.84,91.89,615900000.0
2008-09-01 16:20:00,91.89,91.92,91.85,91.9,323000000.0
2008-09-01 16:25:00,91.89,91.92,91.86,91.89,326880000.0
2008-09-01 16:30:00,91.89,91.93,91.865,91.925,228500000.0
2008-09-01 16:35:00,91.925,91.95,91.88,91.92,226000000.0
2008-09-01 16:40:00,91.93,91.98,91.9,91.95,272200000.0
2008-09-01 16:45:00,91.95,91.99,91.915,91.92,270900000.0
2008-09-01 16:50:00,91.92,91.995,91.915,91.99,293300000.0
2008-09-01 16:55:00,91.98,92.02,91.72,91.75,627480000.0
2008-09-01 17:00:00,91.75,91.81,91.75,91.78,471000000.0
2008-09-01 17:05:00,91.78,91.84,91.75,91.81,176400000.0
2008-09-01 17:10:00,91.81,91.83,91.79,91.8,90200000.0
2008-09-01 17:15:00,91.81,91.86,91.81,91.82,132900000.0
2008-09-01 17:20:00,91.82,91.83,91.77,91.785,177900000.0
2008-09-01 17:25:00,91.79,91.82,91.77,91.81,293100000.0
2008-09-01 17:30:00,91.8,91.87,91.785,91.82,270300000.0
2008-09-01 17:35:00,91.82,91.87,91.795,91.84,391900000.0
2008-09-01 17:40:00,91.85,91.89,91.83,91.875,112600000.0
2008-09-01 17:45:00,91.875,91.95,91.86,91.95,204200000.0
2008-09-01 17:50:00,91.95,91.97,91.885,91.92,344300000.0
2008-09-01 17:55:00,91.92,91.93,91.815,91.83,357400000.0
2008-09-01 18:00:00,91.83,91.86,91.81,91.82,236980000.0
2008-09-01 18:05:00,91.83,91.855,91.815,91.85,170300000.0
2008-09-01 18:10:00,91.85,91.85,91.75,91.76,205100000.0
2008-09-01 18:15:00,91.76,91.78,91.71,91.73,174480000.0
2008-09-01 18:20:00,91.75,91.83,91.75,91.82,104700000.0
2008-09-01 18:25:00,91.82,91.82,91.76,91.79,95800000.0
2008-09-01 18:30:00,91.8,91.8,91.752,91.792,193500000.0
2008-09-01 18:35:00,91.78,91.81,91.78,91.8,170500000.0
2008-09-01 18:40:00,91.8,91.84,91.795,91.83,195300000.0
2008-09-01 18:45:00,91.835,91.865,91.83,91.84,84100000.0
2008-09-01 18:50:00,91.84,91.85,91.775,91.815,129600000.0
2008-09-01 18:55:00,91.815,91.815,91.725,91.74,232100000.0
2008-09-01 19:00:00,91.75,91.795,91.725,91.795,120300000.0
2008-09-01 19:05:00,91.785,91.88,91.77,91.825,120000000.0
2008-09-01 19:10:00,91.825,91.955,91.805,91.94,202500000.0
2008-09-01 19:15:00,91.94,91.95,91.895,91.9,116500000.0
2008-09-01 19:20:00,91.91,91.91,91.87,91.9,256280000.0
2008-09-01 19:25:00,91.9,91.9,91.82,91.85,319300000.0
2008-09-01 19:30:00,91.86,91.87,91.85,91.86,20700000.0
2008-09-01 19:35:00,91.86,91.895,91.86,91.87,75200000.0
2008-09-01 19:40:00,91.86,91.88,91.845,91.87,31100000.0
2008-09-01 19:45:00,91.87,91.87,91.835,91.84,262000000.0
2008-09-01 19:50:00,91.86,91.86,91.845,91.85,13800000.0
2008-09-01 19:55:00,91.85,91.87,91.825,91.831,202300000.0
2008-09-01 20:00:00,91.87,91.88,91.85,91.87,48300000.0
2008-09-01 20:05:00,91.9,91.9,91.87,91.88,76400000.0
2008-09-01 20:10:00,91.89,91.95,91.89,91.95,40600000.0
2008-09-01 20:15:00,91.96,92.01,91.896,91.912,402300000.0
2008-09-01 20:20:00,91.93,92.03,91.89,91.95,336500000.0
2008-09-01 20:25:00,91.955,91.98,91.95,91.95,13700000.0
2008-09-01 20:30:00,91.95,91.96,91.95,91.95,19000000.0
2008-09-01 20:35:00,91.96,91.98,91.94,91.97,207000002.0
2008-09-01 20:40:00,91.965,91.99,91.965,91.98,72700000.0
2008-09-01 20:45:00,91.98,91.99,91.942,91.945,148400000.0
2008-09-01 20:50:00,91.98,92.0,91.975,91.99,50900000.0
2008-09-01 20:55:00,91.98,91.99,91.96,91.965,277300006.0
2008-09-01 21:00:00,91.965,91.99,91.96,91.98,156500001.0
2008-09-01 21:05:00,91.975,91.98,91.952,91.955,272400000.0
2008-09-01 21:10:00,91.98,92.0,91.97,91.985,31800000.0
2008-09-01 21:15:00,91.985,92.0,91.95,92.0,296200000.0
2008-09-01 21:20:00,92.01,92.03,91.99,92.01,79400000.0
2008-09-01 21:25:00,91.981,92.05,91.979,92.05,280800000.0
2008-09-01 21:30:00,92.04,92.05,92.04,92.04,17600000.0
2008-09-01 21:35:00,92.04,92.04,92.035,92.04,12600000.0
2008-09-01 21:40:00,92.035,92.075,92.035,92.05,54300000.0
2008-09-01 21:45:00,92.04,92.05,91.976,91.994,81100000.0
2008-09-01 21:50:00,92.04,92.05,92.03,92.04,29700000.0
2008-09-01 21:55:00,92.04,92.05,91.959,92.01,108460000.0
2008-09-01 22:00:00,92.0,92.02,91.99,92.01,52100000.0
2008-09-01 22:05:00,92.03,92.03,91.985,92.0,196460000.0
2008-09-01 22:10:00,92.03,92.03,91.98,91.985,109960000.0
2008-09-01 22:15:00,91.985,92.01,91.98,92.01,24800000.0
2008-09-01 22:20:00,92.01,92.03,91.97,91.995,67400000.0
2008-09-01 22:25:00,91.99,92.01,91.99,92.0,52900000.0
2008-09-01 22:30:00,92.0,92.0,91.919,91.933,80300000.0
2008-09-01 22:35:00,91.98,91.98,91.94,91.95,163500000.0
2008-09-01 22:40:00,91.955,91.985,91.91,91.95,125880000.0
2008-09-01 22:45:00,91.95,91.95,91.91,91.92,70000000.0
2008-09-01 22:50:00,91.91,91.91,91.86,91.91,256440000.0
2008-09-01 22:55:00,91.865,91.96,91.86,91.935,309600000.0
2008-09-01 23:00:00,91.94,91.94,91.85,91.85,154500000.0
2008-09-01 23:05:00,91.85,91.86,91.84,91.85,49000000.0
2008-09-01 23:10:00,91.842,91.85,91.77,91.77,81200000.0
2008-09-01 23:15:00,91.77,91.8,91.77,91.78,53800000.0
2008-09-01 23:20:00,91.78,91.8,91.78,91.8,71400000.0
2008-09-01 23:25:00,91.78,91.84,91.78,91.83,34600000.0
2008-09-01 23:30:00,91.83,91.88,91.82,91.87,70300000.0
2008-09-01 23:35:00,91.88,91.88,91.78,91.78,245300001.0
2008-09-01 23:40:00,91.78,91.801,91.757,91.78,325500001.0
2008-09-01 23:45:00,91.79,91.82,91.79,91.8,337500000.0
2008-09-01 23:50:00,91.805,91.83,91.769,91.78,324200000.0
2008-09-01 23:55:00,91.78,91.915,91.67,91.8,818800006.0
2008-09-02 00:00:00,91.79,91.865,91.75,91.81,617100012.0
2008-09-02 00:05:00,91.81,91.81,91.72,91.72,1520200008.0
2008-09-02 00:10:00,91.72,91.73,91.57,91.65,2586800018.0
2008-09-02 00:15:00,91.65,91.65,91.52,91.6,1409700007.0
2008-09-02 00:20:00,91.6,91.61,91.48,91.48,1365300005.0
2008-09-02 00:25:00,91.48,91.49,91.36,91.4,3356500012.0
2008-09-02 00:30:00,91.395,91.52,91.395,91.49,1540200004.0
2008-09-02 00:35:00,91.49,91.58,91.44,91.55,1340999999.0
2008-09-02 00:40:00,91.53,91.53,91.385,91.42,1613900005.0
2008-09-02 00:45:00,91.42,91.5,91.4,91.5,1037100003.0
2008-09-02 00:50:00,91.49,91.62,91.435,91.62,867500007.0
2008-09-02 00:55:00,91.62,91.66,91.55,91.66,390400001.0
2008-09-02 01:00:00,91.67,91.8,91.67,91.76,599860000.0
2008-09-02 01:05:00,91.76,91.88,91.76,91.8,1370599995.0
2008-09-02 01:10:00,91.8,91.855,91.78,91.815,191799999.0
2008-09-02 01:15:00,91.815,91.83,91.68,91.7,450500001.0
2008-09-02 01:20:00,91.7,91.7,91.51,91.51,1096460001.0
2008-09-02 01:25:00,91.5,91.71,91.46,91.69,1695700001.0
2008-09-02 01:30:00,91.69,91.79,91.68,91.78,1048900002.0
2008-09-02 01:35:00,91.78,91.795,91.68,91.69,1179899996.0
2008-09-02 01:40:00,91.7,91.72,91.65,91.7,1273099989.0
2008-09-02 01:45:00,91.705,91.705,91.625,91.64,1179900004.0
2008-09-02 01:50:00,91.635,91.71,91.63,91.7,1084099996.0
2008-09-02 01:55:00,91.7,91.81,91.67,91.79,1041299989.0
2008-09-02 02:00:00,91.78,91.84,91.74,91.8,903299997.0
2008-09-02 02:05:00,91.8,91.88,91.79,91.84,736099999.0
2008-09-02 02:10:00,91.84,91.84,91.78,91.8,1228399996.0
2008-09-02 02:15:00,91.81,91.82,91.765,91.81,488300002.0
2008-09-02 02:20:00,91.81,91.81,91.77,91.78,827500000.0
2008-09-02 02:25:00,91.79,91.865,91.79,91.86,633900001.0
2008-09-02 02:30:00,91.86,92.04,91.85,92.03,1688600001.0
2008-09-02 02:35:00,92.03,92.17,92.01,92.17,1403200000.0
2008-09-02 02:40:00,92.17,92.18,92.1,92.13,1095479999.0
2008-09-02 02:45:00,92.13,92.205,92.12,92.17,545139998.0
2008-09-02 02:50:00,92.15,92.25,92.15,92.24,492700001.0
2008-09-02 02:55:00,92.23,92.28,92.215,92.25,433800000.0
2008-09-02 03:00:00,92.25,92.32,92.22,92.225,799600000.0
2008-09-02 03:05:00,92.22,92.25,92.14,92.14,1004500001.0
2008-09-02 03:10:00,92.14,92.14,92.01,92.06,1732600002.0
2008-09-02 03:15:00,92.06,92.09,92.04,92.07,903600000.0
2008-09-02 03:20:00,92.07,92.13,92.07,92.13,695500000.0
2008-09-02 03:25:00,92.13,92.28,92.13,92.27,1449099996.0
2008-09-02 03:30:00,92.27,92.29,92.04,92.07,1615299987.0
2008-09-02 03:35:00,92.07,92.08,91.94,91.96,677879999.0
2008-09-02 03:40:00,91.96,92.0,91.9,91.99,261400000.0
2008-09-02 03:45:00,92.0,92.04,91.99,92.04,76300000.0
2008-09-02 03:50:00,92.03,92.05,91.96,91.97,260680002.0
2008-09-02 03:55:00,91.97,92.02,91.97,92.0,271699999.0
2008-09-02 04:00:00,91.99,92.0,91.96,91.99,325499997.0
2008-09-02 04:05:00,91.99,92.01,91.95,91.96,184800000.0
2008-09-02 04:10:00,91.96,91.96,91.81,91.83,701400002.0
2008-09-02 04:15:00,91.84,91.87,91.83,91.87,315600000.0
2008-09-02 04:20:00,91.87,91.94,91.87,91.93,133800000.0
2008-09-02 04:25:00,91.925,91.94,91.87,91.88,155160000.0
2008-09-02 04:30:00,91.88,91.94,91.87,91.87,195400000.0
2008-09-02 04:35:00,91.87,91.94,91.87,91.91,131600000.0
2008-09-02 04:40:00,91.91,91.92,91.87,91.88,144799999.0
2008-09-02 04:45:00,91.88,91.88,91.84,91.86,264800000.0
2008-09-02 04:50:00,91.86,91.91,91.86,91.89,139200000.0
2008-09-02 04:55:00,91.885,91.92,91.88,91.91,129500000.0
2008-09-02 05:00:00,91.9,91.91,91.89,91.9,106000000.0
2008-09-02 05:05:00,91.9,91.93,91.9,91.93,97900000.0
2008-09-02 05:10:00,91.93,91.95,91.9,91.93,139600000.0
2008-09-02 05:15:00,91.92,91.96,91.92,91.92,114000000.0
2008-09-02 05:20:00,91.92,91.93,91.89,91.9,100500000.0
2008-09-02 05:25:00,91.91,91.93,91.885,91.93,280700000.0
2008-09-02 05:30:00,91.93,91.96,91.915,91.96,265500001.0
2008-09-02 05:35:00,91.96,92.0,91.96,91.98,128100000.0
2008-09-02 05:40:00,91.98,91.98,91.955,91.97,330300000.0
2008-09-02 05:45:00,91.91,91.98,91.896,91.95,232800000.0
2008-09-02 05:50:00,91.95,91.96,91.925,91.95,336800000.0
2008-09-02 05:55:00,91.95,91.97,91.92,91.94,319800000.0
2008-09-02 06:00:00,91.94,91.94,91.895,91.9,480200000.0
2008-09-02 06:05:00,91.9,91.91,91.87,91.9,187900000.0
2008-09-02 06:10:00,91.9,91.9,91.87,91.885,112200000.0
2008-09-02 06:15:00,91.885,91.9,91.855,91.875,203000000.0
2008-09-02 06:20:00,91.87,91.94,91.86,91.92,230700000.0
2008-09-02 06:25:00,91.92,91.99,91.76,91.79,477700000.0
2008-09-02 06:30:00,91.79,92.19,91.79,92.13,1277500000.0
2008-09-02 06:35:00,92.12,92.365,92.05,92.29,953280000.0
2008-09-02 06:40:00,92.295,92.32,92.21,92.3,580300000.0
2008-09-02 06:45:00,92.3,92.435,92.25,92.435,823300000.0
2008-09-02 06:50:00,92.435,92.45,92.345,92.37,641500000.0
2008-09-02 06:55:00,92.37,92.37,92.27,92.3,699900000.0
2008-09-02 07:00:00,92.29,92.31,92.25,92.25,660700000.0
2008-09-02 07:05:00,92.25,92.25,92.165,92.175,588900000.0
2008-09-02 07:10:00,92.175,92.19,92.09,92.16,361000000.0
2008-09-02 07:15:00,92.15,92.18,92.09,92.12,331000000.0
2008-09-02 07:20:00,92.12,92.12,91.995,92.035,550700000.0
2008-09-02 07:25:00,92.025,92.05,91.91,91.99,635100000.0
2008-09-02 07:30:00,91.99,92.01,91.935,91.94,749880000.0
2008-09-02 07:35:00,91.94,91.96,91.8,91.87,990400000.0
2008-09-02 07:40:00,91.87,91.91,91.8,91.8,748300000.0
2008-09-02 07:45:00,91.8,91.8,91.67,91.7,1464980000.0
2008-09-02 07:50:00,91.7,91.71,91.635,91.67,1435100000.0
2008-09-02 07:55:00,91.67,91.675,91.32,91.44,1609200000.0
2008-09-02 08:00:00,91.45,91.6,91.405,91.56,1300400000.0
2008-09-02 08:05:00,91.56,91.63,91.545,91.58,1149700000.0
2008-09-02 08:10:00,91.58,91.6,91.54,91.555,1955000000.0
2008-09-02 08:15:00,91.55,91.56,91.26,91.285,2675000000.0
2008-09-02 08:20:00,91.285,91.32,91.21,91.25,1589200000.0
2008-09-02 08:25:00,91.25,91.25,91.1,91.195,1099180000.0
2008-09-02 08:30:00,91.195,91.33,91.165,91.3,862480000.0
2008-09-02 08:35:00,91.3,91.4,91.28,91.305,1280400000.0
2008-09-02 08:40:00,91.305,91.35,91.21,91.21,1363680000.0
2008-09-02 08:45:00,91.21,91.21,91.02,91.045,1325400000.0
2008-09-02 08:50:00,91.035,91.05,90.965,91.01,1917000000.0
2008-09-02 08:55:00,91.005,91.03,90.83,90.87,1383280000.0
2008-09-02 09:00:00,90.87,90.95,90.835,90.94,701000000.0
2008-09-02 09:05:00,90.935,90.99,90.915,90.96,866100000.0
2008-09-02 09:10:00,90.96,90.98,90.92,90.97,503780000.0
2008-09-02 09:15:00,90.98,91.1,90.945,91.1,1025400000.0
2008-09-02 09:20:00,91.09,91.09,90.955,91.02,798300000.0
2008-09-02 09:25:00,91.02,91.02,90.935,90.96,351700000.0
2008-09-02 09:30:00,90.98,91.03,90.93,91.03,321600000.0
2008-09-02 09:35:00,91.04,91.07,90.975,91.02,335100000.0
2008-09-02 09:40:00,91.02,91.02,90.86,90.87,718480000.0
2008-09-02 09:45:00,90.86,90.86,90.71,90.71,865040000.0
2008-09-02 09:50:00,90.72,90.735,90.46,90.49,834100000.0
2008-09-02 09:55:00,90.49,90.52,90.38,90.52,1122879998.0
2008-09-02 10:00:00,90.52,90.575,90.49,90.515,740500000.0
2008-09-02 10:05:00,90.52,90.56,90.4,90.42,694980000.0
2008-09-02 10:10:00,90.43,90.51,90.39,90.48,647100000.0
2008-09-02 10:15:00,90.48,90.5,90.29,90.32,1177560001.0
2008-09-02 10:20:00,90.32,90.39,90.225,90.32,1831580001.0
2008-09-02 10:25:00,90.32,90.51,90.27,90.48,2366280029.0
2008-09-02 10:30:00,90.48,90.56,90.45,90.5,587080000.0
2008-09-02 10:35:00,90.5,90.56,90.48,90.48,394500000.0
2008-09-02 10:40:00,90.48,90.6,90.44,90.46,845360000.0
2008-09-02 10:45:00,90.47,90.52,90.42,90.47,824380000.0
2008-09-02 10:50:00,90.47,90.505,90.44,90.46,931200000.0
2008-09-02 10:55:00,90.46,90.53,90.41,90.5,1198700000.0
2008-09-02 11:00:00,90.49,90.52,90.415,90.46,421120000.0
2008-09-02 11:05:00,90.47,90.49,90.44,90.46,722960000.0
2008-09-02 11:10:00,90.45,90.46,90.355,90.36,548000000.0
2008-09-02 11:15:00,90.36,90.38,90.2,90.27,904040000.0
2008-09-02 11:20:00,90.27,90.42,90.26,90.38,996300000.0
2008-09-02 11:25:00,90.37,90.43,90.27,90.27,858680000.0
2008-09-02 11:30:00,90.27,90.3,90.065,90.105,1539100000.0
2008-09-02 11:35:00,90.11,90.14,89.88,89.94,1885980004.0
2008-09-02 11:40:00,89.95,90.0,89.84,89.98,1746340000.0
2008-09-02 11:45:00,89.98,90.045,89.92,90.0,888700000.0
2008-09-02 11:50:00,90.0,90.18,89.99,90.1,676360000.0
2008-09-02 11:55:00,90.1,90.27,90.08,90.25,567760000.0
2008-09-02 12:00:00,90.25,90.39,90.235,90.32,989300002.0
2008-09-02 12:05:00,90.31,90.5,90.22,90.49,866540004.0
2008-09-02 12:10:00,90.495,90.64,90.44,90.44,716700000.0
2008-09-02 12:15:00,90.435,90.48,90.38,90.47,550200000.0
2008-09-02 12:20:00,90.465,90.69,90.455,90.68,689600000.0
2008-09-02 12:25:00,90.68,90.73,90.605,90.62,499620000.0
2008-09-02 12:30:00,90.615,90.63,90.56,90.58,487100000.0
2008-09-02 12:35:00,90.58,90.68,90.55,90.645,479800000.0
2008-09-02 12:40:00,90.65,90.69,90.625,90.64,421800000.0
2008-09-02 12:45:00,90.64,90.66,90.6,90.62,297400000.0
2008-09-02 12:50:00,90.62,90.67,90.58,90.61,480980000.0
2008-09-02 12:55:00,90.61,90.7,90.6,90.69,259700000.0
2008-09-02 13:00:00,90.7,90.71,90.625,90.66,310200000.0
2008-09-02 13:05:00,90.66,90.71,90.63,90.71,273700000.0
2008-09-02 13:10:00,90.71,90.72,90.62,90.625,296100000.0
2008-09-02 13:15:00,90.625,90.66,90.605,90.61,378400000.0
2008-09-02 13:20:00,90.61,90.63,90.54,90.58,659000000.0
2008-09-02 13:25:00,90.59,90.64,90.575,90.63,228800000.0
2008-09-02 13:30:00,90.63,90.71,90.585,90.7,246200000.0
2008-09-02 13:35:00,90.7,90.73,90.63,90.73,423680000.0
2008-09-02 13:40:00,90.725,90.74,90.66,90.67,287480000.0
2008-09-02 13:45:00,90.67,90.79,90.65,90.78,497400000.0
2008-09-02 13:50:00,90.78,90.91,90.745,90.91,652280000.0
2008-09-02 13:55:00,90.9,90.925,90.81,90.88,534980000.0
2008-09-02 14:00:00,90.88,90.89,90.81,90.82,576780000.0
2008-09-02 14:05:00,90.82,90.87,90.82,90.85,232300000.0
2008-09-02 14:10:00,90.845,90.89,90.8,90.84,338000000.0
2008-09-02 14:15:00,90.83,90.85,90.695,90.695,430500000.0
2008-09-02 14:20:00,90.69,90.69,90.63,90.66,449100000.0
2008-09-02 14:25:00,90.66,90.67,90.59,90.59,530099998.0
2008-09-02 14:30:00,90.585,90.69,90.55,90.69,479700000.0
2008-09-02 14:35:00,90.69,90.69,90.51,90.53,628420000.0
2008-09-02 14:40:00,90.53,90.53,90.46,90.48,295000000.0
2008-09-02 14:45:00,90.49,90.51,90.34,90.41,698759999.0
2008-09-02 14:50:00,90.4,90.48,90.34,90.37,582840000.0
2008-09-02 14:55:00,90.37,90.415,90.21,90.23,759800000.0
2008-09-02 15:00:00,90.23,90.42,90.21,90.42,750400000.0
2008-09-02 15:05:00,90.42,90.52,90.42,90.5,692480000.0
2008-09-02 15:10:00,90.5,90.6,90.485,90.57,588600000.0
2008-09-02 15:15:00,90.58,90.68,90.53,90.68,789100000.0
2008-09-02 15:20:00,90.68,90.79,90.675,90.79,757400000.0
2008-09-02 15:25:00,90.8,90.89,90.76,90.87,658400000.0
2008-09-02 15:30:00,90.87,90.96,90.83,90.92,803400000.0
2008-09-02 15:35:00,90.92,91.0,90.89,90.915,686300000.0
2008-09-02 15:40:00,90.92,90.94,90.74,90.8,697299999.0
2008-09-02 15:45:00,90.8,90.84,90.77,90.77,795100000.0
2008-09-02 15:50:00,90.77,90.83,90.76,90.78,403660000.0
2008-09-02 15:55:00,90.78,90.79,90.64,90.74,692120000.0
2008-09-02 16:00:00,90.74,90.87,90.635,90.86,862500002.0
2008-09-02 16:05:00,90.87,91.04,90.86,91.01,618580000.0
2008-09-02 16:10:00,91.02,91.13,90.99,91.05,1010180000.0
2008-09-02 16:15:00,91.04,91.13,91.005,91.115,902480000.0
2008-09-02 16:20:00,91.115,91.115,90.89,90.92,689059999.0
2008-09-02 16:25:00,90.92,90.93,90.82,90.83,590900000.0
2008-09-02 16:30:00,90.85,90.93,90.83,90.89,532300000.0
2008-09-02 16:35:00,90.89,90.92,90.865,90.88,385000000.0
2008-09-02 16:40:00,90.88,90.95,90.81,90.88,718680000.0
2008-09-02 16:45:00,90.88,90.91,90.77,90.83,633600000.0
2008-09-02 16:50:00,90.83,91.06,90.81,90.99,627200000.0
2008-09-02 16:55:00,90.99,91.03,90.93,91.02,755600000.0
2008-09-02 17:00:00,91.02,91.08,91.015,91.015,522380000.0
2008-09-02 17:05:00,91.01,91.03,90.99,91.02,283900000.0
2008-09-02 17:10:00,91.005,91.02,90.945,90.98,341300000.0
2008-09-02 17:15:00,90.965,90.97,90.89,90.93,497200000.0
2008-09-02 17:20:00,90.93,90.96,90.89,90.95,329900000.0
2008-09-02 17:25:00,90.95,91.08,90.95,91.07,676780000.0
2008-09-02 17:30:00,91.07,91.08,90.965,91.0,361100000.0
2008-09-02 17:35:00,91.0,91.07,90.98,91.02,427000000.0
2008-09-02 17:40:00,91.02,91.05,90.93,91.04,421800000.0
2008-09-02 17:45:00,91.04,91.095,91.02,91.07,488800000.0
2008-09-02 17:50:00,91.07,91.08,90.965,91.07,535700000.0
2008-09-02 17:55:00,91.065,91.08,90.95,90.98,562200000.0
2008-09-02 18:00:00,90.98,91.04,90.96,90.96,249000000.0
2008-09-02 18:05:00,90.97,91.03,90.96,91.01,179400000.0
2008-09-02 18:10:00,91.01,91.03,90.96,91.01,427180001.0
2008-09-02 18:15:00,91.01,91.02,90.915,90.95,421100000.0
2008-09-02 18:20:00,90.95,91.01,90.95,91.01,263200000.0
2008-09-02 18:25:00,91.01,91.04,90.96,90.99,434500000.0
2008-09-02 18:30:00,90.99,91.05,90.96,90.98,338300000.0
2008-09-02 18:35:00,90.98,91.05,90.98,91.05,221000000.0
2008-09-02 18:40:00,91.05,91.09,91.035,91.07,281800000.0
2008-09-02 18:45:00,91.07,91.16,91.07,91.08,530400000.0
2008-09-02 18:50:00,91.08,91.16,91.07,91.14,259400000.0
2008-09-02 18:55:00,91.14,91.21,91.12,91.13,319000000.0
2008-09-02 19:00:00,91.13,91.21,91.13,91.19,296700000.0
2008-09-02 19:05:00,91.18,91.25,91.145,91.235,482700000.0
2008-09-02 19:10:00,91.235,91.34,91.235,91.32,275500000.0
2008-09-02 19:15:00,91.32,91.33,91.275,91.29,405300000.0
2008-09-02 19:20:00,91.28,91.29,91.24,91.25,156500000.0
2008-09-02 19:25:00,91.25,91.26,91.205,91.21,145700000.0
2008-09-02 19:30:00,91.205,91.235,91.165,91.22,645300000.0
2008-09-02 19:35:00,91.22,91.23,91.19,91.22,225300000.0
2008-09-02 19:40:00,91.21,91.25,91.21,91.23,195000000.0
2008-09-02 19:45:00,91.23,91.29,91.2,91.25,353600000.0
2008-09-02 19:50:00,91.26,91.26,91.18,91.195,353500000.0
2008-09-02 19:55:00,91.2,91.2,91.105,91.18,287000000.0
2008-09-02 20:00:00,91.18,91.3,91.165,91.24,1078799999.0
2008-09-02 20:05:00,91.235,91.28,91.215,91.24,416580000.0
2008-09-02 20:10:00,91.24,91.3,91.2,91.25,548400000.0
2008-09-02 20:15:00,91.24,91.29,91.235,91.25,314100000.0
2008-09-02 20:20:00,91.245,91.27,91.17,91.24,606580000.0
2008-09-02 20:25:00,91.24,91.24,91.17,91.17,483900000.0
2008-09-02 20:30:00,91.17,91.17,91.085,91.09,366700000.0
2008-09-02 20:35:00,91.085,91.11,90.99,90.99,364000001.0
2008-09-02 20:40:00,90.99,91.05,90.98,91.01,276700000.0
2008-09-02 20:45:00,91.0,91.03,90.98,91.0,337200000.0
2008-09-02 20:50:00,91.01,91.1,90.99,91.095,460600000.0
2008-09-02 20:55:00,91.1,91.11,90.98,90.99,347000000.0
2008-09-02 21:00:00,90.99,91.14,90.985,91.12,319400000.0
2008-09-02 21:05:00,91.105,91.14,91.1,91.12,229800000.0
2008-09-02 21:10:00,91.12,91.25,91.12,91.235,366700000.0
2008-09-02 21:15:00,91.235,91.26,91.16,91.16,481500000.0
2008-09-02 21:20:00,91.16,91.18,91.135,91.16,416600000.0
2008-09-02 21:25:00,91.155,91.2,91.135,91.14,351400000.0
2008-09-02 21:30:00,91.14,91.19,91.105,91.13,291680000.0
2008-09-02 21:35:00,91.13,91.23,91.12,91.22,273000000.0
2008-09-02 21:40:00,91.215,91.24,91.195,91.23,217300000.0
2008-09-02 21:45:00,91.23,91.27,91.17,91.2,201780000.0
2008-09-02 21:50:00,91.2,91.23,91.15,91.23,359060000.0
2008-09-02 21:55:00,91.23,91.25,91.065,91.095,648300000.0
2008-09-02 22:00:00,91.095,91.17,91.095,91.12,169800000.0
2008-09-02 22:05:00,91.12,91.15,91.095,91.11,58300000.0
2008-09-02 22:10:00,91.11,91.12,91.07,91.075,190100000.0
2008-09-02 22:15:00,91.07,91.085,91.04,91.06,182700000.0
2008-09-02 22:20:00,91.06,91.08,91.035,91.04,151300000.0
2008-09-02 22:25:00,91.04,91.04,91.01,91.01,97500000.0
2008-09-02 22:30:00,91.01,91.02,90.895,90.93,368100000.0
2008-09-02 22:35:00,90.94,90.96,90.92,90.94,149500000.0
2008-09-02 22:40:00,90.94,90.96,90.93,90.95,127400000.0
2008-09-02 22:45:00,90.96,91.0,90.935,90.97,154400000.0
2008-09-02 22:50:00,90.965,91.0,90.965,91.0,65600000.0
2008-09-02 22:55:00,90.98,91.02,90.965,91.02,117900000.0
2008-09-02 23:00:00,91.02,91.02,90.93,90.93,215800000.0
2008-09-02 23:05:00,90.92,90.935,90.874,90.88,190800000.0
2008-09-02 23:10:00,90.88,90.93,90.85,90.91,225300000.0
2008-09-02 23:15:00,90.91,90.93,90.875,90.89,116300000.0
2008-09-02 23:20:00,90.88,90.94,90.88,90.94,119800000.0
2008-09-02 23:25:00,90.93,91.015,90.925,90.985,320280000.0
2008-09-02 23:30:00,90.985,91.0,90.955,91.0,245900000.0
2008-09-02 23:35:00,90.995,91.03,90.995,90.995,156400000.0
2008-09-02 23:40:00,91.0,91.0,90.95,90.965,91800000.0
2008-09-02 23:45:00,90.98,90.99,90.93,90.94,204600000.0
2008-09-02 23:50:00,90.94,90.94,90.9,90.91,99600000.0
2008-09-02 23:55:00,90.895,90.92,90.84,90.84,199200001.0
2008-09-03 00:00:00,90.84,90.91,90.84,90.89,208400000.0
2008-09-03 00:05:00,90.89,90.92,90.88,90.91,89700000.0
2008-09-03 00:10:00,90.92,90.92,90.87,90.88,100700000.0
2008-09-03 00:15:00,90.89,90.95,90.89,90.95,79400000.0
2008-09-03 00:20:00,90.95,90.96,90.89,90.9,109600000.0
2008-09-03 00:25:00,90.89,90.96,90.89,90.9,169000000.0
2008-09-03 00:30:00,90.91,90.92,90.85,90.87,449899997.0
2008-09-03 00:35:00,90.87,90.88,90.76,90.79,402900000.0
2008-09-03 00:40:00,90.8,90.83,90.785,90.82,439400000.0
2008-09-03 00:45:00,90.82,90.9,90.805,90.88,251000000.0
2008-09-03 00:50:00,90.89,90.94,90.845,90.85,570700000.0
2008-09-03 00:55:00,90.86,90.9,90.845,90.86,193800000.0
2008-09-03 01:00:00,90.855,90.88,90.83,90.85,257300000.0
2008-09-03 01:05:00,90.84,90.86,90.815,90.86,159800000.0
2008-09-03 01:10:00,90.86,90.88,90.8,90.8,253460000.0
2008-09-03 01:15:00,90.8,90.85,90.79,90.83,581399999.0
2008-09-03 01:20:00,90.83,90.83,90.73,90.74,780500002.0
2008-09-03 01:25:00,90.735,90.77,90.71,90.73,956400003.0
2008-09-03 01:30:00,90.73,90.73,90.68,90.7,393900002.0
2008-09-03 01:35:00,90.7,90.73,90.68,90.71,284400000.0
2008-09-03 01:40:00,90.71,90.71,90.54,90.55,779300000.0
2008-09-03 01:45:00,90.55,90.55,90.51,90.55,432600000.0
2008-09-03 01:50:00,90.55,90.59,90.51,90.52,194800000.0
2008-09-03 01:55:00,90.52,90.52,90.145,90.16,1537900003.0
2008-09-03 02:00:00,90.16,90.37,90.14,90.36,1054500001.0
2008-09-03 02:05:00,90.37,90.45,90.31,90.33,624080000.0
2008-09-03 02:10:00,90.33,90.38,90.26,90.36,639999999.0
2008-09-03 02:15:00,90.36,90.52,90.35,90.46,473699999.0
2008-09-03 02:20:00,90.465,90.58,90.445,90.56,716400001.0
2008-09-03 02:25:00,90.56,90.66,90.555,90.61,463000000.0
2008-09-03 02:30:00,90.61,90.66,90.59,90.65,389400000.0
2008-09-03 02:35:00,90.65,90.68,90.63,90.66,319100000.0
2008-09-03 02:40:00,90.67,90.67,90.58,90.6,473299999.0
2008-09-03 02:45:00,90.6,90.66,90.575,90.65,452900000.0
2008-09-03 02:50:00,90.65,90.72,90.63,90.67,613800000.0
2008-09-03 02:55:00,90.67,90.7,90.545,90.57,666200001.0
2008-09-03 03:00:00,90.57,90.59,90.52,90.57,492500000.0
2008-09-03 03:05:00,90.58,90.61,90.53,90.55,398900001.0
2008-09-03 03:10:00,90.55,90.55,90.43,90.45,524979999.0
2008-09-03 03:15:00,90.43,90.47,90.41,90.43,686679994.0
2008-09-03 03:20:00,90.43,90.51,90.42,90.46,1297000002.0
2008-09-03 03:25:00,90.45,90.48,90.34,90.35,1285800000.0
2008-09-03 03:30:00,90.39,90.45,90.195,90.2,1439000005.0
2008-09-03 03:35:00,90.2,90.32,90.195,90.3,886899996.0
2008-09-03 03:40:00,90.32,90.37,90.25,90.28,329900000.0
2008-09-03 03:45:00,90.28,90.38,90.28,90.36,692900004.0
2008-09-03 03:50:00,90.37,90.51,90.35,90.51,687900001.0
2008-09-03 03:55:00,90.51,90.62,90.51,90.55,679760000.0
2008-09-03 04:00:00,90.55,90.56,90.5,90.55,221940000.0
2008-09-03 04:05:00,90.55,90.64,90.495,90.62,802599999.0
2008-09-03 04:10:00,90.62,90.64,90.52,90.57,1032900002.0
2008-09-03 04:15:00,90.575,90.61,90.53,90.56,872900000.0
2008-09-03 04:20:00,90.56,90.59,90.56,90.58,262500000.0
2008-09-03 04:25:00,90.58,90.6,90.55,90.57,495599999.0
2008-09-03 04:30:00,90.57,90.58,90.55,90.57,380399996.0
2008-09-03 04:35:00,90.57,90.57,90.54,90.54,213200000.0
2008-09-03 04:40:00,90.54,90.56,90.5,90.51,428500001.0
2008-09-03 04:45:00,90.51,90.51,90.41,90.41,846000000.0
2008-09-03 04:50:00,90.41,90.53,90.41,90.485,1366099986.0
2008-09-03 04:55:00,90.5,90.52,90.415,90.44,729700001.0
2008-09-03 05:00:00,90.44,90.48,90.44,90.445,320599999.0
2008-09-03 05:05:00,90.445,90.45,90.4,90.43,888699998.0
2008-09-03 05:10:00,90.43,90.43,90.39,90.4,479100000.0
2008-09-03 05:15:00,90.39,90.435,90.38,90.42,1014100000.0
2008-09-03 05:20:00,90.42,90.53,90.42,90.51,1358100000.0
2008-09-03 05:25:00,90.51,90.53,90.5,90.53,589300000.0
2008-09-03 05:30:00,90.53,90.54,90.475,90.505,802800000.0
2008-09-03 05:35:00,90.51,90.51,90.43,90.43,858100000.0
2008-09-03 05:40:00,90.43,90.44,90.41,90.41,666900000.0
2008-09-03 05:45:00,90.405,90.47,90.365,90.47,1007200000.0
2008-09-03 05:50:00,90.48,90.52,90.48,90.51,562700000.0
2008-09-03 05:55:00,90.51,90.51,90.44,90.46,1412700000.0
2008-09-03 06:00:00,90.46,90.46,90.31,90.31,738599997.0
2008-09-03 06:05:00,90.31,90.32,90.12,90.12,1410899997.0
2008-09-03 06:10:00,90.12,90.12,89.67,89.805,1919700001.0
2008-09-03 06:15:00,89.8,90.04,89.775,90.04,679680001.0
2008-09-03 06:20:00,90.05,90.08,89.965,89.985,819700001.0
2008-09-03 06:25:00,89.985,90.05,89.89,89.93,510500000.0
2008-09-03 06:30:00,89.935,90.005,89.89,89.89,311500000.0
2008-09-03 06:35:00,89.89,89.9,89.765,89.83,715799999.0
2008-09-03 06:40:00,89.83,89.98,89.81,89.91,677380004.0
2008-09-03 06:45:00,89.91,89.95,89.825,89.89,716100002.0
2008-09-03 06:50:00,89.89,90.01,89.84,89.955,1117700003.0
2008-09-03 06:55:00,89.97,89.995,89.905,89.995,1302500006.0
2008-09-03 07:00:00,90.0,90.045,89.885,89.98,1753799999.0
2008-09-03 07:05:00,89.98,90.05,89.945,90.04,719500001.0
2008-09-03 07:10:00,90.04,90.05,89.97,89.99,600500001.0
2008-09-03 07:15:00,89.99,90.04,89.935,90.01,977500000.0
2008-09-03 07:20:00,90.02,90.06,89.96,89.97,1140400000.0
2008-09-03 07:25:00,89.98,90.05,89.93,90.02,702800000.0
2008-09-03 07:30:00,90.02,90.06,89.93,90.05,664800000.0
2008-09-03 07:35:00,90.05,90.05,89.975,90.0,916800000.0
2008-09-03 07:40:00,90.0,90.03,89.87,89.88,787400000.0
2008-09-03 07:45:00,89.88,89.95,89.86,89.93,927500000.0
2008-09-03 07:50:00,89.93,89.96,89.905,89.92,584700001.0
2008-09-03 07:55:00,89.92,89.92,89.85,89.87,1322200000.0
2008-09-03 08:00:00,89.87,89.975,89.86,89.95,1823100000.0
2008-09-03 08:05:00,89.95,90.07,89.94,90.02,1850599999.0
2008-09-03 08:10:00,90.02,90.3,90.02,90.24,1800900000.0
2008-09-03 08:15:00,90.25,90.29,90.17,90.23,1281700000.0
2008-09-03 08:20:00,90.225,90.27,90.17,90.21,770600000.0
2008-09-03 08:25:00,90.21,90.22,90.16,90.18,1086000000.0
2008-09-03 08:30:00,90.18,90.28,90.16,90.24,1203480000.0
2008-09-03 08:35:00,90.24,90.3,90.22,90.25,1679300000.0
2008-09-03 08:40:00,90.25,90.32,90.23,90.275,1382300000.0
2008-09-03 08:45:00,90.29,90.3,90.24,90.26,1088600000.0
2008-09-03 08:50:00,90.26,90.36,90.22,90.255,1185700000.0
2008-09-03 08:55:00,90.255,90.28,90.14,90.17,1032400000.0
2008-09-03 09:00:00,90.17,90.23,90.135,90.22,640100000.0
2008-09-03 09:05:00,90.22,90.26,90.205,90.24,259800000.0
2008-09-03 09:10:00,90.24,90.3,90.21,90.26,396400000.0
2008-09-03 09:15:00,90.26,90.27,90.06,90.08,861800000.0
2008-09-03 09:20:00,90.08,90.15,90.035,90.11,1048480000.0
2008-09-03 09:25:00,90.11,90.12,89.98,90.08,987800000.0
2008-09-03 09:30:00,90.07,90.13,90.04,90.13,1031880000.0
2008-09-03 09:35:00,90.13,90.14,90.03,90.05,872500000.0
2008-09-03 09:40:00,90.05,90.15,89.9,90.145,1077400000.0
2008-09-03 09:45:00,90.15,90.16,90.03,90.05,768900000.0
2008-09-03 09:50:00,90.045,90.1,90.01,90.03,721480000.0
2008-09-03 09:55:00,90.03,90.09,89.995,90.03,655400000.0
2008-09-03 10:00:00,90.04,90.07,89.965,89.99,1012400000.0
2008-09-03 10:05:00,89.98,90.06,89.97,90.0,1084000000.0
2008-09-03 10:10:00,90.0,90.0,89.895,89.92,787600000.0
2008-09-03 10:15:00,89.92,89.93,89.75,89.77,715700000.0
2008-09-03 10:20:00,89.77,89.79,89.645,89.69,1111000000.0
2008-09-03 10:25:00,89.69,89.83,89.69,89.74,1166199998.0
2008-09-03 10:30:00,89.74,89.85,89.59,89.59,1894100005.0
2008-09-03 10:35:00,89.59,89.67,89.56,89.62,1387500000.0
2008-09-03 10:40:00,89.615,89.71,89.61,89.69,716200000.0
2008-09-03 10:45:00,89.69,89.88,89.64,89.86,538900000.0
2008-09-03 10:50:00,89.86,89.86,89.8,89.84,694800000.0
2008-09-03 10:55:00,89.84,89.87,89.82,89.87,368500000.0
2008-09-03 11:00:00,89.855,89.895,89.825,89.845,1857300000.0
2008-09-03 11:05:00,89.85,89.885,89.83,89.86,1854200000.0
2008-09-03 11:10:00,89.855,89.92,89.82,89.87,1032200000.0
2008-09-03 11:15:00,89.865,89.91,89.855,89.9,791800000.0
2008-09-03 11:20:00,89.9,89.92,89.85,89.88,871700000.0
2008-09-03 11:25:00,89.885,89.9,89.84,89.85,573700000.0
2008-09-03 11:30:00,89.85,89.85,89.765,89.81,788800000.0
2008-09-03 11:35:00,89.81,89.89,89.8,89.87,1065700000.0
2008-09-03 11:40:00,89.87,89.96,89.87,89.9,971800000.0
2008-09-03 11:45:00,89.895,89.92,89.84,89.85,788300000.0
2008-09-03 11:50:00,89.85,89.875,89.805,89.86,1317500000.0
2008-09-03 11:55:00,89.86,89.87,89.765,89.79,973800000.0
2008-09-03 12:00:00,89.79,89.93,89.77,89.91,794900000.0
2008-09-03 12:05:00,89.91,90.12,89.905,90.11,1365900000.0
2008-09-03 12:10:00,90.1,90.14,90.07,90.13,1056000000.0
2008-09-03 12:15:00,90.13,90.15,90.05,90.07,791600000.0
2008-09-03 12:20:00,90.07,90.095,90.03,90.04,1551400000.0
2008-09-03 12:25:00,90.04,90.095,89.96,89.97,2034800000.0
2008-09-03 12:30:00,89.98,90.07,89.98,90.02,1009000000.0
2008-09-03 12:35:00,90.02,90.06,90.0,90.05,662900000.0
2008-09-03 12:40:00,90.05,90.11,90.05,90.09,871500000.0
2008-09-03 12:45:00,90.08,90.17,90.08,90.16,599100000.0
2008-09-03 12:50:00,90.155,90.255,90.125,90.24,519700000.0
2008-09-03 12:55:00,90.23,90.26,90.17,90.17,428300000.0
2008-09-03 13:00:00,90.17,90.21,90.15,90.16,568200000.0
2008-09-03 13:05:00,90.16,90.22,90.16,90.2,313100000.0
2008-09-03 13:10:00,90.2,90.21,90.15,90.15,661800000.0
2008-09-03 13:15:00,90.15,90.19,90.105,90.11,579900000.0
2008-09-03 13:20:00,90.1,90.12,90.04,90.05,910500000.0
2008-09-03 13:25:00,90.05,90.05,89.99,90.03,1293800000.0
2008-09-03 13:30:00,90.04,90.07,89.95,89.96,1345500001.0
2008-09-03 13:35:00,89.96,90.01,89.93,89.98,656200000.0
2008-09-03 13:40:00,89.98,89.98,89.94,89.96,518300000.0
2008-09-03 13:45:00,89.97,89.99,89.93,89.97,354000000.0
2008-09-03 13:50:00,89.98,89.99,89.94,89.95,295600000.0
2008-09-03 13:55:00,89.95,90.0,89.95,89.99,391800000.0
2008-09-03 14:00:00,89.99,90.06,89.97,90.04,985900000.0
2008-09-03 14:05:00,90.045,90.3,90.045,90.29,1997400002.0
2008-09-03 14:10:00,90.3,90.44,90.3,90.37,1868599999.0
2008-09-03 14:15:00,90.38,90.425,90.34,90.37,1394100000.0
2008-09-03 14:20:00,90.37,90.51,90.35,90.485,1360399999.0
2008-09-03 14:25:00,90.485,90.51,90.435,90.46,1378300000.0
2008-09-03 14:30:00,90.47,90.61,90.47,90.61,1330300000.0
2008-09-03 14:35:00,90.61,90.81,90.565,90.75,1030400000.0
2008-09-03 14:40:00,90.735,90.735,90.65,90.72,503700000.0
2008-09-03 14:45:00,90.72,90.72,90.63,90.64,942300000.0
2008-09-03 14:50:00,90.64,90.68,90.57,90.64,1489300000.0
2008-09-03 14:55:00,90.64,90.69,90.605,90.65,816400000.0
2008-09-03 15:00:00,90.66,90.72,90.64,90.65,987400000.0
2008-09-03 15:05:00,90.64,90.79,90.63,90.76,746100000.0
2008-09-03 15:10:00,90.77,90.905,90.76,90.84,1558300000.0
2008-09-03 15:15:00,90.84,90.88,90.79,90.84,1360400000.0
2008-09-03 15:20:00,90.84,90.9,90.81,90.845,2236200000.0
2008-09-03 15:25:00,90.845,91.04,90.84,91.04,1390400002.0
2008-09-03 15:30:00,91.04,91.08,90.99,91.02,1944900001.0
2008-09-03 15:35:00,91.02,91.12,90.97,91.11,2011700000.0
2008-09-03 15:40:00,91.11,91.22,91.11,91.18,2651399998.0
2008-09-03 15:45:00,91.18,91.18,90.93,91.015,2652700014.0
2008-09-03 15:50:00,91.02,91.07,90.95,90.97,1597200002.0
2008-09-03 15:55:00,90.97,91.0,90.82,90.84,1313400000.0
2008-09-03 16:00:00,90.85,90.895,90.6,90.71,1885700007.0
2008-09-03 16:05:00,90.72,90.73,90.67,90.72,1376200001.0
2008-09-03 16:10:00,90.72,90.74,90.61,90.62,1994600002.0
2008-09-03 16:15:00,90.62,90.66,90.57,90.575,1354300000.0
2008-09-03 16:20:00,90.57,90.75,90.53,90.625,1627300000.0
2008-09-03 16:25:00,90.63,90.69,90.59,90.68,951200001.0
2008-09-03 16:30:00,90.68,90.72,90.58,90.58,591900000.0
2008-09-03 16:35:00,90.58,90.58,90.445,90.49,1221400001.0
2008-09-03 16:40:00,90.48,90.525,90.42,90.455,1328580001.0
2008-09-03 16:45:00,90.465,90.525,90.325,90.51,1863588002.0
2008-09-03 16:50:00,90.51,90.57,90.42,90.44,1917800000.0
2008-09-03 16:55:00,90.45,90.45,90.195,90.23,1483600000.0
2008-09-03 17:00:00,90.23,90.3,90.22,90.27,1706500000.0
2008-09-03 17:05:00,90.27,90.35,90.22,90.32,1310480000.0
2008-09-03 17:10:00,90.33,90.36,90.29,90.33,1496200001.0
2008-09-03 17:15:00,90.33,90.33,90.27,90.3,508400000.0
2008-09-03 17:20:00,90.3,90.3,90.1,90.13,1553039994.0
2008-09-03 17:25:00,90.13,90.17,90.055,90.1,1034600000.0
2008-09-03 17:30:00,90.1,90.12,90.075,90.09,667354001.0
2008-09-03 17:35:00,90.09,90.15,90.065,90.15,1182100001.0
2008-09-03 17:40:00,90.145,90.25,90.125,90.24,585200000.0
2008-09-03 17:45:00,90.25,90.32,90.205,90.3,669800000.0
2008-09-03 17:50:00,90.295,90.31,90.22,90.3,536400000.0
2008-09-03 17:55:00,90.3,90.37,90.28,90.34,793300000.0
2008-09-03 18:00:00,90.34,90.555,90.32,90.515,1117800000.0
2008-09-03 18:05:00,90.52,90.52,90.425,90.485,1033600002.0
2008-09-03 18:10:00,90.49,90.545,90.485,90.54,725240000.0
2008-09-03 18:15:00,90.54,90.56,90.48,90.485,341200000.0
2008-09-03 18:20:00,90.49,90.5,90.425,90.45,629700000.0
2008-09-03 18:25:00,90.45,90.49,90.39,90.45,477400000.0
2008-09-03 18:30:00,90.445,90.52,90.43,90.465,504500006.0
2008-09-03 18:35:00,90.47,90.49,90.425,90.45,525900000.0
2008-09-03 18:40:00,90.445,90.545,90.44,90.505,334000000.0
2008-09-03 18:45:00,90.505,90.51,90.48,90.485,204200000.0
2008-09-03 18:50:00,90.49,90.495,90.445,90.45,527140000.0
2008-09-03 18:55:00,90.47,90.475,90.41,90.445,456040000.0
2008-09-03 19:00:00,90.45,90.49,90.42,90.475,969254002.0
2008-09-03 19:05:00,90.47,90.485,90.425,90.47,721600000.0
2008-09-03 19:10:00,90.46,90.485,90.405,90.435,1097500000.0
2008-09-03 19:15:00,90.44,90.465,90.39,90.43,1015800000.0
2008-09-03 19:20:00,90.43,90.47,90.41,90.46,557600000.0
2008-09-03 19:25:00,90.46,90.59,90.44,90.57,687600000.0
2008-09-03 19:30:00,90.56,90.57,90.475,90.515,1104000000.0
2008-09-03 19:35:00,90.515,90.52,90.475,90.505,295100000.0
2008-09-03 19:40:00,90.515,90.54,90.48,90.52,518000000.0
2008-09-03 19:45:00,90.52,90.53,90.445,90.47,763300000.0
2008-09-03 19:50:00,90.47,90.54,90.455,90.49,933800000.0
2008-09-03 19:55:00,90.49,90.53,90.47,90.51,459100000.0
2008-09-03 20:00:00,90.51,90.51,90.39,90.47,1105528001.0
2008-09-03 20:05:00,90.47,90.515,90.44,90.46,539100000.0
2008-09-03 20:10:00,90.46,90.47,90.38,90.41,541200000.0
2008-09-03 20:15:00,90.42,90.44,90.41,90.41,372200000.0
2008-09-03 20:20:00,90.41,90.44,90.37,90.42,1128400000.0
2008-09-03 20:25:00,90.42,90.45,90.375,90.44,1176500001.0
2008-09-03 20:30:00,90.44,90.45,90.415,90.42,1668199998.0
2008-09-03 20:35:00,90.42,90.42,90.355,90.42,3179600004.0
2008-09-03 20:40:00,90.43,90.525,90.415,90.48,1804180001.0
2008-09-03 20:45:00,90.48,90.52,90.435,90.45,2603999999.0
2008-09-03 20:50:00,90.45,90.53,90.39,90.42,2555740000.0
2008-09-03 20:55:00,90.42,90.465,90.36,90.38,1748200001.0
2008-09-03 21:00:00,90.38,90.41,90.37,90.395,563400000.0
2008-09-03 21:05:00,90.395,90.395,90.35,90.37,808500000.0
2008-09-03 21:10:00,90.37,90.42,90.37,90.42,721600000.0
2008-09-03 21:15:00,90.42,90.42,90.345,90.345,881899995.0
2008-09-03 21:20:00,90.355,90.38,90.32,90.36,2154000000.0
2008-09-03 21:25:00,90.36,90.37,90.325,90.35,1498900000.0
2008-09-03 21:30:00,90.355,90.43,90.355,90.43,1211200000.0
2008-09-03 21:35:00,90.43,90.44,90.37,90.4,1223200000.0
2008-09-03 21:40:00,90.39,90.42,90.37,90.37,1440900000.0
2008-09-03 21:45:00,90.365,90.4,90.345,90.4,546800000.0
2008-09-03 21:50:00,90.4,90.42,90.385,90.39,1425400001.0
2008-09-03 21:55:00,90.4,90.46,90.395,90.42,911700000.0
2008-09-03 22:00:00,90.42,90.475,90.395,90.4,727900000.0
2008-09-03 22:05:00,90.4,90.42,90.39,90.41,92900000.0
2008-09-03 22:10:00,90.41,90.46,90.395,90.44,723100000.0
2008-09-03 22:15:00,90.445,90.445,90.41,90.44,1338100010.0
2008-09-03 22:20:00,90.44,90.46,90.42,90.43,685000005.0
2008-09-03 22:25:00,90.44,90.48,90.435,90.47,249040001.0
2008-09-03 22:30:00,90.48,90.49,90.46,90.47,152400000.0
2008-09-03 22:35:00,90.47,90.5,90.44,90.46,472700008.0
2008-09-03 22:40:00,90.46,90.47,90.43,90.46,632700000.0
2008-09-03 22:45:00,90.46,90.48,90.435,90.47,479700000.0
2008-09-03 22:50:00,90.47,90.49,90.46,90.48,412859998.0
2008-09-03 22:55:00,90.48,90.54,90.48,90.51,141300000.0
2008-09-03 23:00:00,90.51,90.52,90.48,90.48,303300004.0
2008-09-03 23:05:00,90.48,90.48,90.41,90.41,379040000.0
2008-09-03 23:10:00,90.41,90.485,90.405,90.465,573800000.0
2008-09-03 23:15:00,90.46,90.51,90.445,90.445,205600000.0
2008-09-03 23:20:00,90.45,90.53,90.45,90.49,577299999.0
2008-09-03 23:25:00,90.495,90.5,90.42,90.45,445799995.0
2008-09-03 23:30:00,90.43,90.45,90.41,90.45,111600000.0
2008-09-03 23:35:00,90.45,90.45,90.3,90.41,270000000.0
2008-09-03 23:40:00,90.42,90.425,90.37,90.38,393099994.0
2008-09-03 23:45:00,90.38,90.415,90.37,90.385,458499995.0
2008-09-03 23:50:00,90.385,90.445,90.365,90.42,644899997.0
2008-09-03 23:55:00,90.405,90.43,90.362,90.383,197699999.0
2008-09-04 00:00:00,90.4,90.47,90.4,90.47,497000000.0
2008-09-04 00:05:00,90.47,90.49,90.46,90.47,149800000.0
2008-09-04 00:10:00,90.46,90.49,90.455,90.47,296300000.0
2008-09-04 00:15:00,90.47,90.48,90.435,90.435,160600000.0
2008-09-04 00:20:00,90.435,90.44,90.405,90.42,312200000.0
2008-09-04 00:25:00,90.41,90.46,90.41,90.44,346399999.0
2008-09-04 00:30:00,90.435,90.45,90.415,90.42,116000000.0
2008-09-04 00:35:00,90.415,90.43,90.335,90.41,271100000.0
2008-09-04 00:40:00,90.4,90.43,90.395,90.42,316699999.0
2008-09-04 00:45:00,90.42,90.485,90.405,90.45,923000000.0
2008-09-04 00:50:00,90.45,90.47,90.405,90.42,399900000.0
2008-09-04 00:55:00,90.405,90.43,90.355,90.415,523199999.0
2008-09-04 01:00:00,90.415,90.42,90.205,90.355,1379699995.0
2008-09-04 01:05:00,90.355,90.38,90.35,90.38,724300000.0
2008-09-04 01:10:00,90.365,90.42,90.355,90.4,371000000.0
2008-09-04 01:15:00,90.4,90.425,90.36,90.41,368600000.0
2008-09-04 01:20:00,90.395,90.4,90.31,90.32,324500000.0
2008-09-04 01:25:00,90.31,90.39,90.31,90.39,622600000.0
2008-09-04 01:30:00,90.39,90.43,90.375,90.43,485600000.0
2008-09-04 01:35:00,90.42,90.46,90.385,90.395,481400000.0
2008-09-04 01:40:00,90.41,90.53,90.395,90.515,1088399998.0
2008-09-04 01:45:00,90.515,90.52,90.425,90.48,1067500001.0
2008-09-04 01:50:00,90.48,90.575,90.455,90.57,490700000.0
2008-09-04 01:55:00,90.57,90.58,90.405,90.42,386599998.0
2008-09-04 02:00:00,90.43,90.54,90.39,90.52,717300001.0
2008-09-04 02:05:00,90.52,90.54,90.475,90.52,1447499995.0
2008-09-04 02:10:00,90.515,90.515,90.43,90.48,1844999996.0
2008-09-04 02:15:00,90.48,90.48,90.425,90.44,663499998.0
2008-09-04 02:20:00,90.44,90.465,90.375,90.45,1785399994.0
2008-09-04 02:25:00,90.45,90.455,90.4,90.425,945000001.0
2008-09-04 02:30:00,90.415,90.44,90.4,90.42,1596000007.0
2008-09-04 02:35:00,90.42,90.43,90.35,90.38,2231700009.0
2008-09-04 02:40:00,90.39,90.41,90.375,90.4,1411400002.0
2008-09-04 02:45:00,90.4,90.415,90.37,90.395,1206699999.0
2008-09-04 02:50:00,90.405,90.45,90.39,90.41,2258600002.0
2008-09-04 02:55:00,90.4,90.45,90.38,90.395,2474000000.0
2008-09-04 03:00:00,90.395,90.395,90.255,90.275,3075400000.0
2008-09-04 03:05:00,90.28,90.3,90.175,90.185,3612599998.0
2008-09-04 03:10:00,90.175,90.23,90.16,90.16,2608600000.0
2008-09-04 03:15:00,90.16,90.185,90.055,90.06,3233200000.0
2008-09-04 03:20:00,90.06,90.08,90.03,90.05,2417400000.0
2008-09-04 03:25:00,90.055,90.115,90.035,90.09,1908399999.0
2008-09-04 03:30:00,90.085,90.085,89.81,89.94,3404300004.0
2008-09-04 03:35:00,89.95,89.99,89.835,89.99,3831299990.0
2008-09-04 03:40:00,89.99,89.995,89.82,89.84,3278799998.0
2008-09-04 03:45:00,89.835,89.875,89.805,89.84,2904500000.0
2008-09-04 03:50:00,89.845,89.89,89.845,89.85,1881500000.0
2008-09-04 03:55:00,89.85,89.89,89.845,89.85,1947000000.0
2008-09-04 04:00:00,89.85,89.89,89.845,89.845,1146108000.0
2008-09-04 04:05:00,89.86,90.0,89.85,89.995,3160100002.0
2008-09-04 04:10:00,89.985,90.05,89.97,90.02,1367400000.0
2008-09-04 04:15:00,90.01,90.02,89.98,90.0,285900000.0
2008-09-04 04:20:00,90.0,90.07,90.0,90.06,715400000.0
2008-09-04 04:25:00,90.06,90.14,90.04,90.13,393800000.0
2008-09-04 04:30:00,90.13,90.17,90.11,90.15,779800000.0
2008-09-04 04:35:00,90.15,90.2,90.15,90.17,912900000.0
2008-09-04 04:40:00,90.17,90.2,90.135,90.19,586000000.0
2008-09-04 04:45:00,90.19,90.19,90.1,90.115,979800000.0
2008-09-04 04:50:00,90.12,90.17,90.115,90.14,973500000.0
2008-09-04 04:55:00,90.14,90.17,90.095,90.165,1462100000.0
2008-09-04 05:00:00,90.17,90.19,90.14,90.185,1312300002.0
2008-09-04 05:05:00,90.2,90.305,90.165,90.26,1689496001.0
2008-09-04 05:10:00,90.255,90.265,90.19,90.2,897208001.0
2008-09-04 05:15:00,90.2,90.2,90.125,90.16,1745200001.0
2008-09-04 05:20:00,90.16,90.175,90.115,90.14,1349600000.0
2008-09-04 05:25:00,90.13,90.215,90.11,90.19,2358300001.0
2008-09-04 05:30:00,90.185,90.235,90.17,90.17,2071800001.0
2008-09-04 05:35:00,90.165,90.215,90.165,90.195,1479199997.0
2008-09-04 05:40:00,90.195,90.225,90.15,90.17,1866700000.0
2008-09-04 05:45:00,90.17,90.185,90.115,90.135,2305700003.0
2008-09-04 05:50:00,90.12,90.16,90.095,90.105,3316100007.0
2008-09-04 05:55:00,90.1,90.12,90.03,90.09,1788100000.0
2008-09-04 06:00:00,90.08,90.105,90.03,90.035,1455699999.0
2008-09-04 06:05:00,90.035,90.06,89.99,90.025,2329800001.0
2008-09-04 06:10:00,90.025,90.095,90.0,90.055,1549500000.0
2008-09-04 06:15:00,90.055,90.07,90.02,90.03,1476900000.0
2008-09-04 06:20:00,90.03,90.095,90.015,90.095,1335399995.0
2008-09-04 06:25:00,90.095,90.105,90.055,90.075,918699998.0
2008-09-04 06:30:00,90.075,90.125,90.055,90.08,1524099998.0
2008-09-04 06:35:00,90.09,90.095,90.065,90.09,1126700000.0
2008-09-04 06:40:00,90.09,90.105,90.05,90.08,1966200003.0
2008-09-04 06:45:00,90.065,90.08,90.035,90.05,1276300002.0
2008-09-04 06:50:00,90.045,90.115,90.04,90.045,1755800005.0
2008-09-04 06:55:00,90.035,90.07,89.955,90.05,2925100005.0
2008-09-04 07:00:00,90.05,90.07,90.005,90.04,2760100003.0
2008-09-04 07:05:00,90.04,90.045,89.975,90.02,2429600000.0
2008-09-04 07:10:00,90.015,90.02,89.96,89.99,1902299999.0
2008-09-04 07:15:00,89.99,90.025,89.94,89.97,2864300003.0
2008-09-04 07:20:00,89.96,90.03,89.95,90.0,1665300000.0
2008-09-04 07:25:00,90.0,90.02,89.98,89.985,1188000001.0
2008-09-04 07:30:00,89.98,89.98,89.905,89.91,1304300000.0
2008-09-04 07:35:00,89.91,89.94,89.885,89.935,2251900001.0
2008-09-04 07:40:00,89.935,89.98,89.9,89.92,1371200000.0
2008-09-04 07:45:00,89.915,89.995,89.905,89.97,2099800000.0
2008-09-04 07:50:00,89.97,90.025,89.95,89.975,1626162000.0
2008-09-04 07:55:00,89.975,90.195,89.95,90.11,3617900005.0
2008-09-04 08:00:00,90.13,90.14,89.995,90.06,2939400002.0
2008-09-04 08:05:00,90.05,90.205,90.05,90.185,3025200002.0
2008-09-04 08:10:00,90.185,90.31,90.12,90.305,3111400001.0
2008-09-04 08:15:00,90.305,90.46,90.26,90.405,2958700000.0
2008-09-04 08:20:00,90.4,90.405,90.295,90.305,2262200001.0
2008-09-04 08:25:00,90.305,90.31,90.245,90.28,2232800001.0
2008-09-04 08:30:00,90.28,90.31,90.185,90.185,1506900000.0
2008-09-04 08:35:00,90.185,90.23,90.145,90.185,1597700000.0
2008-09-04 08:40:00,90.185,90.31,90.185,90.26,1439300000.0
2008-09-04 08:45:00,90.26,90.265,90.185,90.2,1126600000.0
2008-09-04 08:50:00,90.2,90.235,90.15,90.22,913500000.0
2008-09-04 08:55:00,90.22,90.28,90.205,90.265,1168700000.0
2008-09-04 09:00:00,90.27,90.36,90.225,90.34,1294699999.0
2008-09-04 09:05:00,90.33,90.56,90.315,90.535,1768200000.0
2008-09-04 09:10:00,90.535,90.61,90.52,90.56,1934399999.0
2008-09-04 09:15:00,90.57,90.59,90.46,90.54,1264899998.0
2008-09-04 09:20:00,90.52,90.7,90.505,90.67,1394853999.0
2008-09-04 09:25:00,90.69,90.87,90.655,90.87,1467500000.0
2008-09-04 09:30:00,90.87,90.87,90.685,90.765,1058900002.0
2008-09-04 09:35:00,90.77,90.8,90.74,90.78,3318799998.0
2008-09-04 09:40:00,90.79,90.88,90.74,90.865,1976100008.0
2008-09-04 09:45:00,90.87,91.02,90.865,90.87,1818200002.0
2008-09-04 09:50:00,90.89,90.89,90.77,90.79,1121202000.0
2008-09-04 09:55:00,90.795,90.88,90.79,90.87,1350300000.0
2008-09-04 10:00:00,90.87,90.92,90.84,90.9,1817600000.0
2008-09-04 10:05:00,90.9,90.91,90.81,90.85,1460600000.0
2008-09-04 10:10:00,90.845,90.88,90.765,90.845,1388900000.0
2008-09-04 10:15:00,90.86,90.89,90.85,90.885,1093800000.0
2008-09-04 10:20:00,90.9,90.9,90.835,90.88,924300000.0
2008-09-04 10:25:00,90.88,90.9,90.835,90.895,1180600001.0
2008-09-04 10:30:00,90.895,90.93,90.84,90.92,1957600001.0
2008-09-04 10:35:00,90.92,90.96,90.825,90.85,1434100000.0
2008-09-04 10:40:00,90.845,90.88,90.805,90.835,1017400000.0
2008-09-04 10:45:00,90.835,90.91,90.82,90.87,1108700000.0
2008-09-04 10:50:00,90.87,90.87,90.775,90.84,1100154000.0
2008-09-04 10:55:00,90.84,90.84,90.745,90.78,1303500000.0
2008-09-04 11:00:00,90.79,90.8,90.75,90.795,673700000.0
2008-09-04 11:05:00,90.81,90.87,90.795,90.86,1064600000.0
2008-09-04 11:10:00,90.86,90.87,90.83,90.84,864616000.0
2008-09-04 11:15:00,90.85,90.885,90.815,90.875,1095300000.0
2008-09-04 11:20:00,90.875,90.9,90.85,90.86,771940000.0
2008-09-04 11:25:00,90.865,90.88,90.825,90.825,992900000.0
2008-09-04 11:30:00,90.83,90.86,90.795,90.81,1210700000.0
2008-09-04 11:35:00,90.81,90.85,90.8,90.815,743300000.0
2008-09-04 11:40:00,90.815,90.815,90.695,90.695,1322600002.0
2008-09-04 11:45:00,90.695,90.71,90.64,90.68,860100000.0
2008-09-04 11:50:00,90.68,90.695,90.645,90.69,682900000.0
2008-09-04 11:55:00,90.685,90.7,90.655,90.655,656000000.0
2008-09-04 12:00:00,90.67,90.7,90.535,90.55,1435400000.0
2008-09-04 12:05:00,90.555,90.56,90.395,90.46,1508300000.0
2008-09-04 12:10:00,90.46,90.52,90.41,90.505,1036500000.0
2008-09-04 12:15:00,90.51,90.53,90.435,90.47,1301100000.0
2008-09-04 12:20:00,90.47,90.48,90.4,90.45,989800000.0
2008-09-04 12:25:00,90.445,90.46,90.405,90.405,747300000.0
2008-09-04 12:30:00,90.41,90.44,90.39,90.41,930200000.0
2008-09-04 12:35:00,90.41,90.47,90.41,90.43,680500002.0
2008-09-04 12:40:00,90.415,90.49,90.415,90.435,1053900000.0
2008-09-04 12:45:00,90.44,90.46,90.38,90.44,1788600000.0
2008-09-04 12:50:00,90.42,90.45,90.365,90.38,999700000.0
2008-09-04 12:55:00,90.37,90.4,90.315,90.39,1064000000.0
2008-09-04 13:00:00,90.39,90.48,90.38,90.475,673699999.0
2008-09-04 13:05:00,90.48,90.55,90.47,90.47,691500000.0
2008-09-04 13:10:00,90.47,90.51,90.39,90.4,693900000.0
2008-09-04 13:15:00,90.4,90.42,90.36,90.38,522400000.0
2008-09-04 13:20:00,90.38,90.56,90.37,90.49,1044199999.0
2008-09-04 13:25:00,90.48,90.58,90.48,90.57,594300000.0
2008-09-04 13:30:00,90.57,90.57,90.44,90.47,1228099999.0
2008-09-04 13:35:00,90.47,90.5,90.42,90.46,618400000.0
2008-09-04 13:40:00,90.46,90.54,90.39,90.53,979100000.0
2008-09-04 13:45:00,90.53,90.65,90.49,90.63,1725000000.0
2008-09-04 13:50:00,90.63,90.66,90.575,90.66,1197100000.0
2008-09-04 13:55:00,90.66,90.7,90.65,90.67,733100000.0
2008-09-04 14:00:00,90.67,90.7,90.62,90.63,649600000.0
2008-09-04 14:05:00,90.62,90.66,90.61,90.63,619500000.0
2008-09-04 14:10:00,90.63,90.63,90.5,90.5,723100001.0
2008-09-04 14:15:00,90.5,90.54,90.38,90.48,985480000.0
2008-09-04 14:20:00,90.48,90.5,90.39,90.5,471600000.0
2008-09-04 14:25:00,90.5,90.56,90.49,90.53,1017600028.0
2008-09-04 14:30:00,90.53,90.575,90.365,90.495,2742693997.0
2008-09-04 14:35:00,90.5,90.52,90.355,90.48,4435581993.0
2008-09-04 14:40:00,90.48,90.53,90.41,90.455,2577048003.0
2008-09-04 14:45:00,90.445,90.555,90.445,90.51,2086739993.0
2008-09-04 14:50:00,90.51,90.54,90.42,90.47,1231280000.0
2008-09-04 14:55:00,90.49,90.62,90.46,90.6,958200000.0
2008-09-04 15:00:00,90.61,90.65,90.565,90.57,1603700000.0
2008-09-04 15:05:00,90.57,90.6,90.535,90.54,549940000.0
2008-09-04 15:10:00,90.53,90.59,90.5,90.56,1148600000.0
2008-09-04 15:15:00,90.56,90.645,90.535,90.61,2240700022.0
2008-09-04 15:20:00,90.63,90.66,90.57,90.57,1540900010.0
2008-09-04 15:25:00,90.58,90.59,90.53,90.54,1095100000.0
2008-09-04 15:30:00,90.54,90.56,90.46,90.49,1432600000.0
2008-09-04 15:35:00,90.49,90.49,90.42,90.45,2368800017.0
2008-09-04 15:40:00,90.45,90.53,90.405,90.44,3342300006.0
2008-09-04 15:45:00,90.44,90.44,90.35,90.42,2725500015.0
2008-09-04 15:50:00,90.42,90.445,90.4,90.42,1997500013.0
2008-09-04 15:55:00,90.42,90.43,90.26,90.29,3374900018.0
2008-09-04 16:00:00,90.3,90.37,90.27,90.33,1936400001.0
2008-09-04 16:05:00,90.34,90.37,90.25,90.35,2255800002.0
2008-09-04 16:10:00,90.35,90.36,90.26,90.29,3034300016.0
2008-09-04 16:15:00,90.29,90.32,90.25,90.28,2030400008.0
2008-09-04 16:20:00,90.285,90.3,90.21,90.225,2397500005.0
2008-09-04 16:25:00,90.22,90.25,90.05,90.05,2669400007.0
2008-09-04 16:30:00,90.055,90.055,89.9,89.96,3606699998.0
2008-09-04 16:35:00,89.97,90.005,89.87,89.98,3398800002.0
2008-09-04 16:40:00,89.985,90.08,89.87,89.89,3892100012.0
2008-09-04 16:45:00,89.87,89.92,89.82,89.83,3754500018.0
2008-09-04 16:50:00,89.83,89.85,89.76,89.79,2499300008.0
2008-09-04 16:55:00,89.795,89.92,89.78,89.86,2798400010.0
2008-09-04 17:00:00,89.86,89.99,89.85,89.94,1868500009.0
2008-09-04 17:05:00,89.95,89.96,89.8,89.83,3113099997.0
2008-09-04 17:10:00,89.81,89.87,89.735,89.74,2154200000.0
2008-09-04 17:15:00,89.74,89.75,89.56,89.57,1018699998.0
2008-09-04 17:20:00,89.509,89.658,89.418,89.643,534100000.0
2008-09-04 17:25:00,89.545,89.7,89.51,89.52,939300001.0
2008-09-04 17:30:00,89.52,89.52,89.142,89.24,1565140002.0
2008-09-04 17:35:00,89.23,89.44,89.23,89.43,972400000.0
2008-09-04 17:40:00,89.43,89.52,89.42,89.445,1937100002.0
2008-09-04 17:45:00,89.44,89.45,89.33,89.35,2072300000.0
2008-09-04 17:50:00,89.35,89.38,89.3,89.33,1858300000.0
2008-09-04 17:55:00,89.33,89.41,89.33,89.41,1428400000.0
2008-09-04 18:00:00,89.4,89.42,89.35,89.385,1415300002.0
2008-09-04 18:05:00,89.39,89.63,89.385,89.595,1230700001.0
2008-09-04 18:10:00,89.6,89.605,89.5,89.5,747100001.0
2008-09-04 18:15:00,89.495,89.52,89.465,89.47,902800003.0
2008-09-04 18:20:00,89.465,89.51,89.45,89.51,1017000000.0
2008-09-04 18:25:00,89.51,89.51,89.415,89.445,1435300004.0
2008-09-04 18:30:00,89.45,89.46,89.35,89.4,1190900002.0
2008-09-04 18:35:00,89.4,89.43,89.375,89.43,1412700002.0
2008-09-04 18:40:00,89.43,89.45,89.385,89.42,1555300011.0
2008-09-04 18:45:00,89.42,89.43,89.3,89.32,826500003.0
2008-09-04 18:50:00,89.32,89.32,89.235,89.28,1075900003.0
2008-09-04 18:55:00,89.28,89.28,89.07,89.13,1397100000.0
2008-09-04 19:00:00,89.13,89.135,89.03,89.115,921100001.0
2008-09-04 19:05:00,89.11,89.11,89.04,89.07,704400003.0
2008-09-04 19:10:00,89.07,89.07,88.96,89.01,785299999.0
2008-09-04 19:15:00,89.01,89.04,88.88,88.89,663700000.0
2008-09-04 19:20:00,88.885,88.93,88.87,88.91,1151594000.0
2008-09-04 19:25:00,88.92,88.98,88.9,88.94,1345100000.0
2008-09-04 19:30:00,88.94,88.98,88.87,88.94,946400001.0
2008-09-04 19:35:00,88.945,88.96,88.87,88.93,644900000.0
2008-09-04 19:40:00,88.93,88.94,88.89,88.91,397100000.0
2008-09-04 19:45:00,88.92,89.01,88.9,88.97,601300003.0
2008-09-04 19:50:00,88.955,88.955,88.91,88.93,349200000.0
2008-09-04 19:55:00,88.93,88.94,88.87,88.89,620600000.0
2008-09-04 20:00:00,88.89,88.92,88.535,88.63,887200000.0
2008-09-04 20:05:00,88.63,88.65,88.53,88.54,794000000.0
2008-09-04 20:10:00,88.545,88.55,88.29,88.315,1005400000.0
2008-09-04 20:15:00,88.33,88.33,88.21,88.27,922000000.0
2008-09-04 20:20:00,88.27,88.28,88.03,88.05,814200000.0
2008-09-04 20:25:00,88.05,88.3,88.04,88.27,664394000.0
2008-09-04 20:30:00,88.27,88.39,88.25,88.375,392656000.0
2008-09-04 20:35:00,88.38,88.4,88.33,88.35,528200000.0
2008-09-04 20:40:00,88.35,88.39,88.29,88.31,271900000.0
2008-09-04 20:45:00,88.31,88.31,88.23,88.25,163100000.0
2008-09-04 20:50:00,88.25,88.25,88.11,88.14,311828000.0
2008-09-04 20:55:00,88.14,88.19,88.0,88.01,1097154000.0
2008-09-04 21:00:00,88.02,88.19,88.0,88.19,466282000.0
2008-09-04 21:05:00,88.19,88.23,88.11,88.11,367600000.0
2008-09-04 21:10:00,88.11,88.33,88.0,88.33,770594000.0
2008-09-04 21:15:00,88.33,88.34,88.26,88.26,408200000.0
2008-09-04 21:20:00,88.25,88.27,88.19,88.2,168600000.0
2008-09-04 21:25:00,88.21,88.27,88.2,88.27,80800000.0
2008-09-04 21:30:00,88.26,88.32,88.21,88.31,434820000.0
2008-09-04 21:35:00,88.32,88.38,88.3,88.31,325454000.0
2008-09-04 21:40:00,88.31,88.34,88.27,88.28,374700000.0
2008-09-04 21:45:00,88.27,88.29,88.24,88.27,481800000.0
2008-09-04 21:50:00,88.26,88.27,88.205,88.22,217254000.0
2008-09-04 21:55:00,88.23,88.27,88.205,88.22,365316000.0
2008-09-04 22:00:00,88.21,88.24,88.12,88.13,554880000.0
2008-09-04 22:05:00,88.13,88.16,88.08,88.15,438100000.0
2008-09-04 22:10:00,88.15,88.18,88.12,88.15,346948000.0
2008-09-04 22:15:00,88.15,88.21,88.09,88.21,462553999.0
2008-09-04 22:20:00,88.195,88.26,88.11,88.13,765500000.0
2008-09-04 22:25:00,88.13,88.14,87.965,88.005,1136108000.0
2008-09-04 22:30:00,88.005,88.08,88.0,88.05,380600000.0
2008-09-04 22:35:00,88.05,88.07,88.015,88.06,304840000.0
2008-09-04 22:40:00,88.05,88.07,88.01,88.065,733400000.0
2008-09-04 22:45:00,88.055,88.15,88.055,88.12,1099808000.0
2008-09-04 22:50:00,88.12,88.185,88.08,88.105,1218800000.0
2008-09-04 22:55:00,88.105,88.125,88.06,88.08,519000000.0
2008-09-04 23:00:00,88.07,88.13,88.05,88.05,1604100032.0
2008-09-04 23:05:00,88.05,88.05,87.98,87.98,1034600002.0
2008-09-04 23:10:00,87.97,87.99,87.685,87.7,3041099989.0
2008-09-04 23:15:00,87.7,87.76,87.22,87.32,4595099990.0
2008-09-04 23:20:00,87.34,87.34,86.61,86.68,4626699998.0
2008-09-04 23:25:00,86.69,86.95,86.64,86.71,4105700000.0
2008-09-04 23:30:00,86.71,87.14,86.54,86.99,4399999997.0
2008-09-04 23:35:00,86.99,87.06,86.78,86.94,3550499999.0
2008-09-04 23:40:00,86.94,87.08,86.85,87.0,2598099999.0
2008-09-04 23:45:00,87.04,87.12,86.89,86.94,1521699998.0
2008-09-04 23:50:00,86.94,86.94,86.77,86.85,2168599997.0
2008-09-04 23:55:00,86.85,86.91,86.7,86.73,1869300000.0
2008-09-05 00:00:00,86.72,86.75,86.43,86.46,2595000001.0
2008-09-05 00:05:00,86.46,86.46,85.97,86.07,3901900011.0
2008-09-05 00:10:00,86.07,86.28,85.83,86.25,6496900048.0
2008-09-05 00:15:00,86.25,86.285,85.9,86.11,4201600021.0
2008-09-05 00:20:00,86.11,86.19,86.0,86.18,5900400055.0
2008-09-05 00:25:00,86.18,86.29,86.06,86.28,4938000017.0
2008-09-05 00:30:00,86.28,86.37,86.22,86.36,3017100033.0
2008-09-05 00:35:00,86.37,86.48,86.3,86.44,4254200078.0
2008-09-05 00:40:00,86.44,86.68,86.4,86.68,4823100077.0
2008-09-05 00:45:00,86.68,86.87,86.63,86.84,5073600074.0
2008-09-05 00:50:00,86.84,87.05,86.77,87.01,4677700036.0
2008-09-05 00:55:00,87.01,87.33,86.98,87.33,5213600046.0
2008-09-05 01:00:00,87.33,87.42,86.96,87.02,5152500046.0
2008-09-05 01:05:00,87.02,87.18,86.95,87.18,3429400031.0
2008-09-05 01:10:00,87.17,87.27,86.99,87.0,3212900052.0
2008-09-05 01:15:00,87.0,87.27,87.0,87.23,4363100062.0
2008-09-05 01:20:00,87.23,87.26,87.08,87.09,3268300056.0
2008-09-05 01:25:00,87.08,87.08,86.85,86.92,4421300065.0
2008-09-05 01:30:00,86.92,87.09,86.92,87.09,1718600028.0
2008-09-05 01:35:00,87.09,87.2,87.09,87.15,4557900059.0
2008-09-05 01:40:00,87.15,87.195,86.85,86.93,4237854057.0
2008-09-05 01:45:00,86.92,87.02,86.82,86.95,4998200082.0
2008-09-05 01:50:00,86.93,87.03,86.88,87.01,4399900095.0
2008-09-05 01:55:00,87.01,87.01,86.77,86.77,3781700075.0
2008-09-05 02:00:00,86.77,86.98,86.72,86.96,3468000031.0
2008-09-05 02:05:00,86.96,87.0,86.91,86.95,1899000036.0
2008-09-05 02:10:00,86.95,87.04,86.92,86.95,2642200033.0
2008-09-05 02:15:00,86.95,87.13,86.95,87.11,1535500013.0
2008-09-05 02:20:00,87.11,87.12,86.89,86.93,608600000.0
2008-09-05 02:25:00,86.93,87.0,86.93,86.93,1216500002.0
2008-09-05 02:30:00,86.94,86.985,86.91,86.925,2022200026.0
2008-09-05 02:35:00,86.93,86.995,86.865,86.97,2502200033.0
2008-09-05 02:40:00,86.97,87.07,86.96,87.07,2835800048.0
2008-09-05 02:45:00,87.07,87.14,87.06,87.13,3142000046.0
2008-09-05 02:50:00,87.14,87.16,87.065,87.15,2611400032.0
2008-09-05 02:55:00,87.15,87.17,87.05,87.07,2580400042.0
2008-09-05 03:00:00,87.07,87.09,86.975,86.98,2765200042.0
2008-09-05 03:05:00,86.98,87.02,86.94,86.98,3630700051.0
2008-09-05 03:10:00,86.98,87.03,86.925,86.98,3210700026.0
2008-09-05 03:15:00,86.98,87.09,86.95,87.07,4071500040.0
2008-09-05 03:20:00,87.07,87.31,87.07,87.27,2753100017.0
2008-09-05 03:25:00,87.27,87.42,87.2,87.42,4013500060.0
2008-09-05 03:30:00,87.43,87.72,87.43,87.72,2913754038.0
2008-09-05 03:35:00,87.72,87.955,87.69,87.94,2451754028.0
2008-09-05 03:40:00,87.95,88.205,87.78,87.8,5015300059.0
2008-09-05 03:45:00,87.81,87.83,87.635,87.71,2075440016.0
2008-09-05 03:50:00,87.705,87.71,87.45,87.61,4853040014.0
2008-09-05 03:55:00,87.61,87.64,87.49,87.605,1764000017.0
2008-09-05 04:00:00,87.61,87.61,87.57,87.585,1274400006.0
2008-09-05 04:05:00,87.585,87.65,87.575,87.635,1420100021.0
2008-09-05 04:10:00,87.635,87.715,87.63,87.68,3093600038.0
2008-09-05 04:15:00,87.68,87.68,87.57,87.59,2920200010.0
2008-09-05 04:20:00,87.59,87.68,87.575,87.67,1925900007.0
2008-09-05 04:25:00,87.67,87.72,87.65,87.65,1316200024.0
2008-09-05 04:30:00,87.66,87.67,87.58,87.66,999700009.0
2008-09-05 04:35:00,87.66,87.67,87.525,87.59,1237800010.0
2008-09-05 04:40:00,87.59,87.61,87.54,87.57,1072754006.0
2008-09-05 04:45:00,87.57,87.65,87.57,87.6,673000004.0
2008-09-05 04:50:00,87.61,87.63,87.57,87.59,1157200017.0
2008-09-05 04:55:00,87.59,87.59,87.51,87.54,876100007.0
2008-09-05 05:00:00,87.53,87.53,87.41,87.48,2528200042.0
2008-09-05 05:05:00,87.48,87.48,87.4,87.425,1926300033.0
2008-09-05 05:10:00,87.43,87.45,87.2,87.24,2817900029.0
2008-09-05 05:15:00,87.24,87.345,87.23,87.34,2382600025.0
2008-09-05 05:20:00,87.35,87.35,87.21,87.22,1347900007.0
2008-09-05 05:25:00,87.22,87.27,87.22,87.27,909000011.0
2008-09-05 05:30:00,87.27,87.31,87.21,87.305,1468894002.0
2008-09-05 05:35:00,87.305,87.38,87.27,87.29,734800005.0
2008-09-05 05:40:00,87.29,87.33,87.215,87.29,963400010.0
2008-09-05 05:45:00,87.29,87.29,87.25,87.28,1103900008.0
2008-09-05 05:50:00,87.28,87.31,87.26,87.26,1091400015.0
2008-09-05 05:55:00,87.26,87.27,87.19,87.19,1009700011.0
2008-09-05 06:00:00,87.19,87.26,87.19,87.24,446500006.0
2008-09-05 06:05:00,87.24,87.25,87.16,87.16,549020004.0
2008-09-05 06:10:00,87.17,87.18,87.12,87.12,1127160009.0
2008-09-05 06:15:00,87.12,87.125,87.06,87.06,533999999.0
2008-09-05 06:20:00,87.08,87.15,87.04,87.115,1102100007.0
2008-09-05 06:25:00,87.11,87.12,87.05,87.07,684000003.0
2008-09-05 06:30:00,87.07,87.09,86.97,86.98,1768300013.0
2008-09-05 06:35:00,86.98,87.03,86.94,86.95,3092600015.0
2008-09-05 06:40:00,86.94,87.06,86.93,87.03,2455300023.0
2008-09-05 06:45:00,87.03,87.105,86.975,87.08,1617300017.0
2008-09-05 06:50:00,87.08,87.08,87.02,87.05,1723000009.0
2008-09-05 06:55:00,87.05,87.09,87.03,87.055,2308400017.0
2008-09-05 07:00:00,87.055,87.12,87.04,87.065,2344100016.0
2008-09-05 07:05:00,87.07,87.105,87.045,87.06,2645500022.0
2008-09-05 07:10:00,87.06,87.2,87.055,87.14,4726200031.0
2008-09-05 07:15:00,87.135,87.175,87.1,87.1,3946700027.0
2008-09-05 07:20:00,87.1,87.105,87.04,87.105,2221700015.0
2008-09-05 07:25:00,87.11,87.15,87.07,87.08,2333654008.0
2008-09-05 07:30:00,87.08,87.09,87.045,87.05,2013200017.0
2008-09-05 07:35:00,87.05,87.05,86.9,86.935,4649400040.0
2008-09-05 07:40:00,86.935,87.0,86.93,86.98,4510100047.0
2008-09-05 07:45:00,86.98,87.075,86.93,87.02,3214400013.0
2008-09-05 07:50:00,87.02,87.05,87.0,87.0,2930400044.0
2008-09-05 07:55:00,87.0,87.02,86.95,86.98,2903400008.0
2008-09-05 08:00:00,86.98,86.99,86.87,86.92,1952600015.0
2008-09-05 08:05:00,86.915,86.99,86.91,86.94,990800009.0
2008-09-05 08:10:00,86.945,87.27,86.925,87.27,4255296027.0
2008-09-05 08:15:00,87.27,87.34,87.23,87.34,1680224007.0
2008-09-05 08:20:00,87.34,87.37,87.25,87.25,1866496025.0
2008-09-05 08:25:00,87.26,87.5,87.22,87.435,1260416004.0
2008-09-05 08:30:00,87.44,87.49,87.39,87.47,1818661999.0
2008-09-05 08:35:00,87.48,87.51,87.38,87.4,1901100003.0
2008-09-05 08:40:00,87.395,87.46,87.365,87.39,1133314000.0
2008-09-05 08:45:00,87.39,87.49,87.38,87.47,441962000.0
2008-09-05 08:50:00,87.455,87.52,87.415,87.43,607840010.0
2008-09-05 08:55:00,87.43,87.43,87.235,87.265,992700001.0
2008-09-05 09:00:00,87.255,87.34,87.235,87.335,611700000.0
2008-09-05 09:05:00,87.335,87.335,87.18,87.235,676724000.0
2008-09-05 09:10:00,87.235,87.33,87.235,87.32,405494000.0
2008-09-05 09:15:00,87.32,87.36,87.23,87.36,553548000.0
2008-09-05 09:20:00,87.36,87.38,87.29,87.32,720562000.0
2008-09-05 09:25:00,87.32,87.36,87.265,87.33,733340000.0
2008-09-05 09:30:00,87.33,87.38,87.31,87.33,1226054020.0
2008-09-05 09:35:00,87.325,87.33,87.185,87.22,427262000.0
2008-09-05 09:40:00,87.24,87.31,87.185,87.26,695853999.0
2008-09-05 09:45:00,87.255,87.3,87.175,87.19,453940000.0
2008-09-05 09:50:00,87.18,87.19,87.07,87.1,686994000.0
2008-09-05 09:55:00,87.11,87.13,87.065,87.08,507700000.0
2008-09-05 10:00:00,87.075,87.14,86.995,87.01,955508000.0
2008-09-05 10:05:00,87.01,87.02,86.715,86.715,2209542004.0
2008-09-05 10:10:00,86.715,86.8,86.53,86.53,3189276001.0
2008-09-05 10:15:00,86.53,86.55,86.305,86.43,3966830023.0
2008-09-05 10:20:00,86.42,86.46,86.2,86.2,2368982006.0
2008-09-05 10:25:00,86.2,86.32,86.19,86.32,1902382004.0
2008-09-05 10:30:00,86.32,86.35,86.235,86.34,2503742002.0
2008-09-05 10:35:00,86.34,86.45,86.31,86.41,1057200001.0
2008-09-05 10:40:00,86.41,86.58,86.39,86.565,914300001.0
2008-09-05 10:45:00,86.57,86.65,86.51,86.635,735554000.0
2008-09-05 10:50:00,86.64,86.66,86.51,86.54,1082794000.0
2008-09-05 10:55:00,86.54,86.56,86.38,86.43,403100000.0
2008-09-05 11:00:00,86.44,86.47,86.43,86.47,229000000.0
2008-09-05 11:05:00,86.47,86.48,86.345,86.44,551116000.0
2008-09-05 11:10:00,86.45,86.47,86.335,86.42,980554000.0
2008-09-05 11:15:00,86.4,86.415,86.345,86.4,796300000.0
2008-09-05 11:20:00,86.4,86.43,86.345,86.405,875654000.0
2008-09-05 11:25:00,86.42,86.45,86.345,86.355,2400694000.0
2008-09-05 11:30:00,86.36,86.49,86.36,86.46,1264600001.0
2008-09-05 11:35:00,86.47,86.51,86.445,86.45,771600000.0
2008-09-05 11:40:00,86.45,86.47,86.375,86.42,698554000.0
2008-09-05 11:45:00,86.42,86.42,86.27,86.28,1190254000.0
2008-09-05 11:50:00,86.285,86.32,86.265,86.28,594200000.0
2008-09-05 11:55:00,86.28,86.31,86.25,86.3,1201240000.0
2008-09-05 12:00:00,86.27,86.295,86.185,86.225,1268602000.0
2008-09-05 12:05:00,86.225,86.23,85.895,85.925,1988899996.0
2008-09-05 12:10:00,85.925,86.13,85.905,86.065,1736354000.0
2008-09-05 12:15:00,86.055,86.19,86.04,86.105,1482762000.0
2008-09-05 12:20:00,86.105,86.19,86.085,86.19,1247364000.0
2008-09-05 12:25:00,86.19,86.355,86.19,86.35,1400254000.0
2008-09-05 12:30:00,86.345,86.36,86.185,86.24,1099400000.0
2008-09-05 12:35:00,86.25,86.29,86.18,86.28,715854002.0
2008-09-05 12:40:00,86.28,86.28,86.185,86.28,827100000.0
2008-09-05 12:45:00,86.265,86.3,86.225,86.27,744594000.0
2008-09-05 12:50:00,86.26,86.3,85.91,85.99,2114826017.0
2008-09-05 12:55:00,86.0,86.01,85.71,85.825,2484915996.0
2008-09-05 13:00:00,85.83,85.91,85.72,85.9,1815017997.0
2008-09-05 13:05:00,85.9,86.05,85.89,86.0,1247640002.0
2008-09-05 13:10:00,86.0,86.11,85.99,86.01,2313036054.0
2008-09-05 13:15:00,86.01,86.07,86.0,86.03,586254000.0
2008-09-05 13:20:00,86.03,86.07,85.95,85.96,611600000.0
2008-09-05 13:25:00,85.96,86.09,85.94,85.97,857754002.0
2008-09-05 13:30:00,85.96,86.02,85.95,86.01,684773998.0
2008-09-05 13:35:00,86.01,86.14,85.98,86.06,976640000.0
2008-09-05 13:40:00,86.06,86.17,86.05,86.14,746254000.0
2008-09-05 13:45:00,86.15,86.19,86.06,86.18,805000000.0
2008-09-05 13:50:00,86.17,86.21,86.02,86.02,590300000.0
2008-09-05 13:55:00,86.03,86.19,86.01,86.13,453800000.0
2008-09-05 14:00:00,86.13,86.17,86.09,86.09,637400000.0
2008-09-05 14:05:00,86.1,86.19,86.09,86.13,687300000.0
2008-09-05 14:10:00,86.14,86.14,86.015,86.05,850107998.0
2008-09-05 14:15:00,86.05,86.1,86.02,86.04,1172900000.0
2008-09-05 14:20:00,86.04,86.09,85.95,86.01,1117400000.0
2008-09-05 14:25:00,86.01,86.227,86.0,86.14,1459800000.0
2008-09-05 14:30:00,86.14,86.14,85.0,85.115,2695087998.0
2008-09-05 14:35:00,85.075,85.58,85.05,85.38,1538599997.0
2008-09-05 14:40:00,85.38,86.16,85.35,86.13,1228718000.0
2008-09-05 14:45:00,86.14,86.61,86.09,86.27,1897208005.0
2008-09-05 14:50:00,86.27,86.32,85.91,85.93,1722374001.0
2008-09-05 14:55:00,85.92,86.06,85.77,86.04,1798000000.0
2008-09-05 15:00:00,86.04,86.22,86.02,86.06,1382734000.0
2008-09-05 15:05:00,86.06,86.2,86.05,86.16,680308000.0
2008-09-05 15:10:00,86.16,86.49,86.14,86.45,754234000.0
2008-09-05 15:15:00,86.46,86.56,86.42,86.5,1857913999.0
2008-09-05 15:20:00,86.5,86.91,86.48,86.53,1482056014.0
2008-09-05 15:25:00,86.53,86.58,86.435,86.54,1372964000.0
2008-09-05 15:30:00,86.52,86.86,86.495,86.67,1374990000.0
2008-09-05 15:35:00,86.67,86.91,86.66,86.86,1797341999.0
2008-09-05 15:40:00,86.86,86.92,86.725,86.73,1580640000.0
2008-09-05 15:45:00,86.735,86.75,86.63,86.74,971900000.0
2008-09-05 15:50:00,86.74,86.91,86.59,86.62,1083093999.0
2008-09-05 15:55:00,86.63,86.68,86.575,86.66,1488490016.0
2008-09-05 16:00:00,86.66,86.67,86.4,86.43,928494000.0
2008-09-05 16:05:00,86.43,86.51,86.34,86.41,941794000.0
2008-09-05 16:10:00,86.4,86.41,85.96,86.11,1426782000.0
2008-09-05 16:15:00,86.11,86.15,86.06,86.12,842668000.0
2008-09-05 16:20:00,86.13,86.14,86.01,86.07,1233874000.0
2008-09-05 16:25:00,86.1,86.14,85.97,86.05,1112874000.0
2008-09-05 16:30:00,86.05,86.06,85.95,85.97,537294000.0
2008-09-05 16:35:00,85.96,86.59,85.94,86.36,1254941999.0
2008-09-05 16:40:00,86.36,86.48,86.18,86.33,806000000.0
2008-09-05 16:45:00,86.34,86.42,86.2,86.23,968840000.0
2008-09-05 16:50:00,86.23,86.25,86.02,86.1,710500000.0
2008-09-05 16:55:00,86.1,86.14,85.97,85.98,610108000.0
2008-09-05 17:00:00,85.98,86.07,85.97,86.01,571154000.0
2008-09-05 17:05:00,86.01,86.24,86.005,86.16,424870000.0
2008-09-05 17:10:00,86.16,86.24,86.06,86.15,429554000.0
2008-09-05 17:15:00,86.15,86.18,86.06,86.08,283654000.0
2008-09-05 17:20:00,86.09,86.14,86.055,86.07,291800000.0
2008-09-05 17:25:00,86.07,86.18,86.07,86.17,521054000.0
2008-09-05 17:30:00,86.17,86.32,86.16,86.19,615000000.0
2008-09-05 17:35:00,86.19,86.26,86.16,86.24,668900000.0
2008-09-05 17:40:00,86.24,86.3,86.21,86.3,602700000.0
2008-09-05 17:45:00,86.31,86.54,86.275,86.52,450754000.0
2008-09-05 17:50:00,86.53,86.98,86.52,86.83,976464000.0
2008-09-05 17:55:00,86.84,86.89,86.69,86.7,1199600000.0
2008-09-05 18:00:00,86.69,86.93,86.675,86.81,483800000.0
2008-09-05 18:05:00,86.81,86.85,86.7,86.71,328794000.0
2008-09-05 18:10:00,86.7,86.76,86.59,86.59,951300000.0
2008-09-05 18:15:00,86.6,86.67,86.54,86.62,721300000.0
2008-09-05 18:20:00,86.62,86.71,86.6,86.67,391600000.0
2008-09-05 18:25:00,86.68,86.72,86.62,86.62,287700000.0
2008-09-05 18:30:00,86.62,86.71,86.57,86.67,606000000.0
2008-09-05 18:35:00,86.67,86.77,86.59,86.61,636848003.0
2008-09-05 18:40:00,86.61,86.72,86.59,86.71,297600000.0
2008-09-05 18:45:00,86.71,86.81,86.71,86.8,376000000.0
2008-09-05 18:50:00,86.8,86.83,86.77,86.8,242154000.0
2008-09-05 18:55:00,86.81,86.965,86.79,86.89,548200000.0
2008-09-05 19:00:00,86.9,86.98,86.9,86.98,207800000.0
2008-09-05 19:05:00,86.99,87.09,86.97,87.07,260324000.0
2008-09-05 19:10:00,87.07,87.1,87.05,87.05,208554000.0
2008-09-05 19:15:00,87.05,87.09,86.97,87.02,306916000.0
2008-09-05 19:20:00,87.03,87.05,86.95,87.03,204508000.0
2008-09-05 19:25:00,87.02,87.05,86.905,86.905,285886000.0
2008-09-05 19:30:00,86.93,86.97,86.9,86.97,151154000.0
2008-09-05 19:35:00,86.99,86.99,86.82,86.84,446654000.0
2008-09-05 19:40:00,86.84,86.91,86.83,86.9,170500000.0
2008-09-05 19:45:00,86.9,86.91,86.85,86.86,282100000.0
2008-09-05 19:50:00,86.86,86.87,86.845,86.85,162600000.0
2008-09-05 19:55:00,86.86,86.93,86.86,86.93,119500000.0
2008-09-05 20:00:00,86.93,87.0,86.91,86.96,141000000.0
2008-09-05 20:05:00,86.97,86.98,86.93,86.94,432400000.0
2008-09-05 20:10:00,86.94,86.95,86.89,86.9,219700000.0
2008-09-05 20:15:00,86.91,86.96,86.875,86.95,271600000.0
2008-09-05 20:20:00,86.95,87.03,86.95,86.96,183100000.0
2008-09-05 20:25:00,86.95,86.96,86.93,86.93,65300000.0
2008-09-05 20:30:00,86.94,86.99,86.91,86.96,119500000.0
2008-09-05 20:35:00,86.97,86.97,86.925,86.96,136100000.0
2008-09-05 20:40:00,86.97,86.97,86.88,86.94,242054000.0
2008-09-05 20:45:00,86.94,87.01,86.94,86.97,239000000.0
2008-09-05 20:50:00,86.97,86.99,86.94,86.97,185900000.0
2008-09-05 20:55:00,86.97,87.0,86.92,86.93,411494004.0
2008-09-05 21:00:00,86.94,86.98,86.9,86.97,322100000.0
2008-09-05 21:05:00,86.98,87.03,86.975,86.985,171600000.0
2008-09-05 21:10:00,86.99,87.02,86.955,87.01,144400000.0
2008-09-05 21:15:00,87.01,87.06,86.985,87.005,201000000.0
2008-09-05 21:20:00,87.03,87.13,87.015,87.09,308616000.0
2008-09-05 21:25:00,87.085,87.09,86.985,87.02,187254000.0
2008-09-05 21:30:00,87.015,87.045,87.015,87.025,66600000.0
2008-09-05 21:35:00,87.03,87.07,87.005,87.04,140380000.0
2008-09-05 21:40:00,87.05,87.06,87.02,87.05,73400000.0
2008-09-05 21:45:00,87.05,87.17,87.02,87.17,240200000.0
2008-09-05 21:50:00,87.17,87.19,87.15,87.17,250300000.0
2008-09-05 21:55:00,87.15,87.17,87.12,87.14,483560000.0
2008-09-05 22:00:00,87.13,87.19,87.12,87.18,122500000.0
2008-09-05 22:05:00,87.17,87.19,87.13,87.13,84600000.0
2008-09-05 22:10:00,87.13,87.185,87.115,87.15,118300000.0
2008-09-05 22:15:00,87.135,87.15,87.065,87.09,249000000.0
2008-09-05 22:20:00,87.085,87.09,87.0,87.02,178000000.0
2008-09-05 22:25:00,87.02,87.22,87.02,87.18,349300000.0
2008-09-05 22:30:00,87.18,87.35,87.135,87.31,531100000.0
2008-09-05 22:35:00,87.31,87.56,87.25,87.56,1048954001.0
2008-09-05 22:40:00,87.56,87.77,87.535,87.75,1195800000.0
2008-09-05 22:45:00,87.74,87.74,87.59,87.61,322020000.0
2008-09-05 22:50:00,87.59,87.84,87.59,87.82,654500006.0
2008-09-05 22:55:00,87.83,87.91,87.778,87.89,645168000.0
2008-09-07 23:00:00,89.79,90.05,89.626,90.05,293500000.0
2008-09-07 23:05:00,90.05,90.29,90.05,90.28,1306800005.0
2008-09-07 23:10:00,90.28,90.31,90.04,90.3,1373200002.0
2008-09-07 23:15:00,90.3,90.305,90.22,90.27,338000000.0
2008-09-07 23:20:00,90.27,90.43,90.27,90.4,783900007.0
2008-09-07 23:25:00,90.4,90.495,90.34,90.345,2679200040.0
2008-09-07 23:30:00,90.36,90.655,90.31,90.64,1275000038.0
2008-09-07 23:35:00,90.64,90.64,90.57,90.58,357000001.0
2008-09-07 23:40:00,90.58,90.815,90.58,90.81,2041999985.0
2008-09-07 23:45:00,90.81,90.865,90.64,90.67,207200000.0
2008-09-07 23:50:00,90.67,90.735,90.6,90.69,365500000.0
2008-09-07 23:55:00,90.71,90.775,90.61,90.66,540900000.0
2008-09-08 00:00:00,90.68,90.79,90.655,90.73,419300000.0
2008-09-08 00:05:00,90.74,90.8,90.69,90.72,612100000.0
2008-09-08 00:10:00,90.72,90.72,89.65,89.69,680100003.0
2008-09-08 00:15:00,89.69,90.26,89.4,90.25,823200000.0
2008-09-08 00:20:00,90.255,90.32,89.88,89.94,2289300039.0
2008-09-08 00:25:00,89.95,90.04,89.63,89.64,801800000.0
2008-09-08 00:30:00,89.64,89.72,89.55,89.65,2837000014.0
2008-09-08 00:35:00,89.65,90.08,89.6,90.03,3752000012.0
2008-09-08 00:40:00,90.01,90.21,90.01,90.13,2433100014.0
2008-09-08 00:45:00,90.13,90.13,89.89,89.94,2006200013.0
2008-09-08 00:50:00,89.94,90.11,89.93,90.04,1509700001.0
2008-09-08 00:55:00,90.05,90.06,89.84,89.85,387280000.0
2008-09-08 01:00:00,89.85,89.87,89.66,89.66,662000000.0
2008-09-08 01:05:00,89.66,89.79,89.66,89.79,2828500005.0
2008-09-08 01:10:00,89.79,89.95,89.74,89.92,2777000010.0
2008-09-08 01:15:00,89.92,89.95,89.73,89.77,2458000012.0
2008-09-08 01:20:00,89.77,89.79,89.69,89.7,1786900000.0
2008-09-08 01:25:00,89.7,89.85,89.615,89.85,1548300000.0
2008-09-08 01:30:00,89.85,89.87,89.61,89.71,3031000011.0
2008-09-08 01:35:00,89.7,89.73,89.64,89.71,2398800002.0
2008-09-08 01:40:00,89.71,89.82,89.62,89.82,1730699999.0
2008-09-08 01:45:00,89.82,89.85,89.745,89.77,2422100002.0
2008-09-08 01:50:00,89.77,90.13,89.76,90.13,3109400005.0
2008-09-08 01:55:00,90.14,90.28,89.91,89.98,2091880002.0
2008-09-08 02:00:00,89.98,90.06,89.84,89.9,2471400001.0
2008-09-08 02:05:00,89.9,89.9,89.755,89.82,2222040008.0
2008-09-08 02:10:00,89.82,89.915,89.78,89.85,3067900003.0
2008-09-08 02:15:00,89.84,90.05,89.805,89.99,3061200000.0
2008-09-08 02:20:00,89.99,90.05,89.91,90.04,2228000002.0
2008-09-08 02:25:00,90.04,90.305,89.96,90.26,1319500000.0
2008-09-08 02:30:00,90.26,90.26,90.03,90.15,2275600000.0
2008-09-08 02:35:00,90.15,90.155,90.03,90.1,1030962000.0
2008-09-08 02:40:00,90.1,90.155,89.995,90.03,668194000.0
2008-09-08 02:45:00,90.03,90.08,89.98,89.99,779448001.0
2008-09-08 02:50:00,89.99,90.045,89.86,89.88,585200000.0
2008-09-08 02:55:00,89.9,89.93,89.69,89.69,1058699990.0
2008-09-08 03:00:00,89.72,89.745,89.6,89.7,1419899997.0
2008-09-08 03:05:00,89.7,89.73,89.41,89.48,1355600003.0
2008-09-08 03:10:00,89.48,89.715,89.47,89.47,1431699998.0
2008-09-08 03:15:00,89.47,89.81,89.46,89.75,2300100002.0
2008-09-08 03:20:00,89.76,89.82,89.65,89.73,1961400001.0
2008-09-08 03:25:00,89.73,89.77,89.63,89.7,1644900004.0
2008-09-08 03:30:00,89.7,89.75,89.67,89.72,1219900000.0
2008-09-08 03:35:00,89.71,89.78,89.68,89.77,581100000.0
2008-09-08 03:40:00,89.77,89.96,89.77,89.88,1034500000.0
2008-09-08 03:45:00,89.88,89.885,89.83,89.86,487300000.0
2008-09-08 03:50:00,89.86,89.98,89.86,89.95,739600000.0
2008-09-08 03:55:00,89.95,90.0,89.94,89.99,743900002.0
2008-09-08 04:00:00,89.98,90.09,89.97,90.06,733200001.0
2008-09-08 04:05:00,90.06,90.14,90.03,90.07,1323300002.0
2008-09-08 04:10:00,90.06,90.14,90.05,90.13,1394400004.0
2008-09-08 04:15:00,90.12,90.14,89.96,90.07,1481200006.0
2008-09-08 04:20:00,90.07,90.1,90.025,90.03,904000002.0
2008-09-08 04:25:00,90.03,90.07,90.01,90.02,676000000.0
2008-09-08 04:30:00,90.02,90.06,90.0,90.04,756200001.0
2008-09-08 04:35:00,90.04,90.25,90.03,90.21,581000000.0
2008-09-08 04:40:00,90.21,90.26,90.17,90.195,390100000.0
2008-09-08 04:45:00,90.2,90.25,90.18,90.19,392600000.0
2008-09-08 04:50:00,90.19,90.31,90.18,90.31,408300000.0
2008-09-08 04:55:00,90.3,90.4,90.29,90.32,276900000.0
2008-09-08 05:00:00,90.32,90.32,90.25,90.32,250356000.0
2008-09-08 05:05:00,90.32,90.34,90.29,90.33,208400000.0
2008-09-08 05:10:00,90.33,90.5,90.33,90.49,320900000.0
2008-09-08 05:15:00,90.49,90.63,90.47,90.57,847410002.0
2008-09-08 05:20:00,90.55,90.59,90.51,90.51,288616000.0
2008-09-08 05:25:00,90.54,90.56,90.465,90.49,242454000.0
2008-09-08 05:30:00,90.49,90.54,90.48,90.53,262300000.0
2008-09-08 05:35:00,90.53,90.55,90.48,90.49,210654000.0
2008-09-08 05:40:00,90.49,90.49,90.405,90.43,523854000.0
2008-09-08 05:45:00,90.43,90.43,90.34,90.345,298200000.0
2008-09-08 05:50:00,90.34,90.37,90.315,90.36,180200000.0
2008-09-08 05:55:00,90.36,90.39,90.35,90.38,179300000.0
2008-09-08 06:00:00,90.38,90.41,90.33,90.39,249400000.0
2008-09-08 06:05:00,90.4,90.42,90.35,90.37,261700000.0
2008-09-08 06:10:00,90.38,90.42,90.38,90.38,169800000.0
2008-09-08 06:15:00,90.39,90.41,90.36,90.36,139000000.0
2008-09-08 06:20:00,90.36,90.36,90.26,90.26,98720000.0
2008-09-08 06:25:00,90.26,90.26,90.195,90.22,179300000.0
2008-09-08 06:30:00,90.22,90.3,90.19,90.3,233800000.0
2008-09-08 06:35:00,90.3,90.36,90.28,90.34,202900000.0
2008-09-08 06:40:00,90.34,90.37,90.32,90.35,223040000.0
2008-09-08 06:45:00,90.34,90.49,90.34,90.43,627754000.0
2008-09-08 06:50:00,90.44,90.5,90.43,90.47,76800000.0
2008-09-08 06:55:00,90.47,90.51,90.44,90.51,128540000.0
2008-09-08 07:00:00,90.51,90.51,90.265,90.36,642800000.0
2008-09-08 07:05:00,90.36,90.39,90.34,90.36,254254000.0
2008-09-08 07:10:00,90.37,90.38,90.34,90.36,98500000.0
2008-09-08 07:15:00,90.37,90.44,90.36,90.42,109100000.0
2008-09-08 07:20:00,90.42,90.44,90.41,90.43,164600000.0
2008-09-08 07:25:00,90.42,90.44,90.39,90.43,238100000.0
2008-09-08 07:30:00,90.43,90.5,90.41,90.43,269808000.0
2008-09-08 07:35:00,90.43,90.5,90.35,90.465,492300000.0
2008-09-08 07:40:00,90.48,90.5,90.335,90.37,1018380000.0
2008-09-08 07:45:00,90.37,90.57,90.365,90.56,590100000.0
2008-09-08 07:50:00,90.58,90.74,90.55,90.67,1223200000.0
2008-09-08 07:55:00,90.67,90.72,90.61,90.705,1404700000.0
2008-09-08 08:00:00,90.71,90.72,90.565,90.565,1842500000.0
2008-09-08 08:05:00,90.58,90.615,90.37,90.38,2030100000.0
2008-09-08 08:10:00,90.37,90.39,90.14,90.365,3020199999.0
2008-09-08 08:15:00,90.38,90.455,90.235,90.24,2032100000.0
2008-09-08 08:20:00,90.24,90.305,90.17,90.27,2146000006.0
2008-09-08 08:25:00,90.27,90.37,90.235,90.365,1915000001.0
2008-09-08 08:30:00,90.365,90.41,90.295,90.34,1450500009.0
2008-09-08 08:35:00,90.34,90.41,90.295,90.39,1445300001.0
2008-09-08 08:40:00,90.38,90.41,90.33,90.36,2169300002.0
2008-09-08 08:45:00,90.36,90.38,90.21,90.255,4219000089.0
2008-09-08 08:50:00,90.26,90.33,90.215,90.245,2453900000.0
2008-09-08 08:55:00,90.24,90.25,89.9,90.05,2565300000.0
2008-09-08 09:00:00,90.05,90.36,90.04,90.34,2576200000.0
2008-09-08 09:05:00,90.34,90.39,90.235,90.29,3377199973.0
2008-09-08 09:10:00,90.29,90.32,90.185,90.25,1644300000.0
2008-09-08 09:15:00,90.25,90.26,90.125,90.16,1381500003.0
2008-09-08 09:20:00,90.16,90.26,90.115,90.19,1079100000.0
2008-09-08 09:25:00,90.19,90.35,90.18,90.35,1249800001.0
2008-09-08 09:30:00,90.35,90.49,90.32,90.46,2025400005.0
2008-09-08 09:35:00,90.46,90.52,90.41,90.44,1094100004.0
2008-09-08 09:40:00,90.44,90.46,90.345,90.39,1373500000.0
2008-09-08 09:45:00,90.4,90.43,90.255,90.275,1023400010.0
2008-09-08 09:50:00,90.275,90.31,90.175,90.19,1204200000.0
2008-09-08 09:55:00,90.19,90.24,90.175,90.235,1046900000.0
2008-09-08 10:00:00,90.235,90.32,90.22,90.24,2207499998.0
2008-09-08 10:05:00,90.24,90.37,90.11,90.12,1438100003.0
2008-09-08 10:10:00,90.11,90.21,90.0,90.1,2394100012.0
2008-09-08 10:15:00,90.1,90.18,90.025,90.16,1607800000.0
2008-09-08 10:20:00,90.16,90.18,90.005,90.015,1253000000.0
2008-09-08 10:25:00,90.015,90.075,89.94,90.01,2000500000.0
2008-09-08 10:30:00,90.02,90.06,89.94,90.025,669500000.0
2008-09-08 10:35:00,90.02,90.055,89.975,90.03,546900000.0
2008-09-08 10:40:00,90.025,90.04,89.97,90.02,184800000.0
2008-09-08 10:45:00,90.01,90.13,90.0,90.05,315500000.0
2008-09-08 10:50:00,90.05,90.09,89.9,89.92,706500000.0
2008-09-08 10:55:00,89.92,89.92,89.5,89.58,1984600000.0
2008-09-08 11:00:00,89.58,89.67,89.37,89.37,1157800003.0
2008-09-08 11:05:00,89.34,89.47,89.31,89.335,1619900000.0
2008-09-08 11:10:00,89.365,89.42,89.22,89.32,1898700000.0
2008-09-08 11:15:00,89.32,89.465,89.295,89.4,1086300000.0
2008-09-08 11:20:00,89.42,89.515,89.365,89.43,1260800000.0
2008-09-08 11:25:00,89.43,89.45,89.275,89.285,612700000.0
2008-09-08 11:30:00,89.29,89.32,89.17,89.18,661300000.0
2008-09-08 11:35:00,89.18,89.21,89.125,89.15,751500000.0
2008-09-08 11:40:00,89.145,89.27,89.135,89.195,721000001.0
2008-09-08 11:45:00,89.2,89.305,89.175,89.245,834900000.0
2008-09-08 11:50:00,89.245,89.25,89.145,89.15,714700000.0
2008-09-08 11:55:00,89.15,89.16,89.06,89.095,676900000.0
2008-09-08 12:00:00,89.09,89.14,89.07,89.11,998600000.0
2008-09-08 12:05:00,89.12,89.12,88.78,88.785,972300000.0
2008-09-08 12:10:00,88.79,88.82,88.515,88.625,2280400000.0
2008-09-08 12:15:00,88.625,88.8,88.585,88.79,1577100000.0
2008-09-08 12:20:00,88.79,89.07,88.79,89.015,1638500000.0
2008-09-08 12:25:00,89.01,89.06,88.87,88.87,1079600000.0
2008-09-08 12:30:00,88.88,88.89,88.655,88.66,903100000.0
2008-09-08 12:35:00,88.665,88.69,88.37,88.515,1172400000.0
2008-09-08 12:40:00,88.52,88.71,88.515,88.63,634000000.0
2008-09-08 12:45:00,88.635,88.74,88.605,88.715,1013200000.0
2008-09-08 12:50:00,88.715,88.98,88.705,88.975,1054800000.0
2008-09-08 12:55:00,88.97,89.08,88.96,89.04,1249300000.0
2008-09-08 13:00:00,89.04,89.2,89.035,89.13,792800000.0
2008-09-08 13:05:00,89.12,89.14,88.915,88.915,984000000.0
2008-09-08 13:10:00,88.91,88.95,88.805,88.845,1241300000.0
2008-09-08 13:15:00,88.845,89.005,88.795,88.99,832800000.0
2008-09-08 13:20:00,88.99,89.09,88.985,89.005,558200000.0
2008-09-08 13:25:00,89.02,89.02,88.875,88.935,616300000.0
2008-09-08 13:30:00,88.935,88.94,88.885,88.91,251500000.0
2008-09-08 13:35:00,88.9,88.91,88.855,88.91,271100000.0
2008-09-08 13:40:00,88.91,88.94,88.865,88.94,272200000.0
2008-09-08 13:45:00,88.94,89.0,88.86,88.98,735700000.0
2008-09-08 13:50:00,88.98,89.06,88.975,89.0,509700000.0
2008-09-08 13:55:00,89.0,89.08,88.965,88.99,529600000.0
2008-09-08 14:00:00,88.99,89.01,88.845,88.895,805700000.0
2008-09-08 14:05:00,88.91,89.08,88.9,88.98,476100000.0
2008-09-08 14:10:00,88.97,89.02,88.88,89.0,505500000.0
2008-09-08 14:15:00,88.995,89.045,88.955,89.04,615700000.0
2008-09-08 14:20:00,89.04,89.08,88.985,89.07,592700000.0
2008-09-08 14:25:00,89.07,89.13,88.95,88.96,866900000.0
2008-09-08 14:30:00,88.96,89.05,88.925,89.03,1289400000.0
2008-09-08 14:35:00,89.03,89.17,88.995,89.14,591900000.0
2008-09-08 14:40:00,89.135,89.27,89.135,89.26,872100000.0
2008-09-08 14:45:00,89.26,89.465,89.23,89.39,1189000000.0
2008-09-08 14:50:00,89.39,89.47,89.335,89.38,1290500000.0
2008-09-08 14:55:00,89.365,89.44,89.335,89.44,1001900000.0
2008-09-08 15:00:00,89.44,89.53,89.425,89.49,924400000.0
2008-09-08 15:05:00,89.49,89.49,89.41,89.43,552000000.0
2008-09-08 15:10:00,89.44,89.44,89.265,89.29,781900000.0
2008-09-08 15:15:00,89.29,89.34,89.255,89.28,1002700000.0
2008-09-08 15:20:00,89.28,89.33,89.265,89.28,566100000.0
2008-09-08 15:25:00,89.28,89.35,89.28,89.32,392600000.0
2008-09-08 15:30:00,89.33,89.37,89.25,89.25,420800000.0
2008-09-08 15:35:00,89.24,89.28,89.055,89.055,756200000.0
2008-09-08 15:40:00,89.07,89.19,89.025,89.06,641400000.0
2008-09-08 15:45:00,89.06,89.11,88.9,88.9,1156900000.0
2008-09-08 15:50:00,88.9,88.93,88.6,88.68,1171200000.0
2008-09-08 15:55:00,88.68,88.7,88.515,88.53,1357700000.0
2008-09-08 16:00:00,88.53,88.65,88.48,88.65,1378100000.0
2008-09-08 16:05:00,88.64,88.92,88.635,88.74,1261800000.0
2008-09-08 16:10:00,88.75,88.79,88.68,88.78,973300000.0
2008-09-08 16:15:00,88.78,88.87,88.76,88.77,462000000.0
2008-09-08 16:20:00,88.77,88.82,88.61,88.68,912800000.0
2008-09-08 16:25:00,88.68,88.74,88.625,88.74,1237300000.0
2008-09-08 16:30:00,88.73,88.93,88.73,88.91,1342000000.0
2008-09-08 16:35:00,88.91,88.93,88.78,88.85,963400000.0
2008-09-08 16:40:00,88.845,88.91,88.805,88.89,828500000.0
2008-09-08 16:45:00,88.885,89.01,88.845,88.94,537700000.0
2008-09-08 16:50:00,88.93,88.94,88.79,88.81,1037200000.0
2008-09-08 16:55:00,88.8,88.84,88.585,88.61,1270500000.0
2008-09-08 17:00:00,88.61,88.63,88.415,88.61,1695200000.0
2008-09-08 17:05:00,88.61,88.85,88.525,88.8,1105100000.0
2008-09-08 17:10:00,88.8,88.88,88.785,88.79,661100000.0
2008-09-08 17:15:00,88.79,88.815,88.61,88.675,817200000.0
2008-09-08 17:20:00,88.67,88.7,88.575,88.615,1050500000.0
2008-09-08 17:25:00,88.615,88.655,88.435,88.47,1553100000.0
2008-09-08 17:30:00,88.48,88.59,88.475,88.55,878200000.0
2008-09-08 17:35:00,88.55,88.58,88.515,88.525,1021900000.0
2008-09-08 17:40:00,88.53,88.53,88.26,88.32,1804600000.0
2008-09-08 17:45:00,88.32,88.33,88.045,88.085,1358800000.0
2008-09-08 17:50:00,88.09,88.2,87.97,88.175,1588600000.0
2008-09-08 17:55:00,88.17,88.18,87.905,87.905,1802900000.0
2008-09-08 18:00:00,87.905,87.99,87.85,87.9,2985300006.0
2008-09-08 18:05:00,87.9,87.99,87.885,87.93,3171100010.0
2008-09-08 18:10:00,87.925,87.93,87.66,87.725,2508600003.0
2008-09-08 18:15:00,87.72,87.88,87.72,87.85,2119000000.0
2008-09-08 18:20:00,87.855,87.885,87.78,87.815,1843200003.0
2008-09-08 18:25:00,87.805,87.855,87.76,87.79,1949700001.0
2008-09-08 18:30:00,87.79,87.895,87.78,87.86,2143200004.0
2008-09-08 18:35:00,87.865,87.885,87.78,87.825,1394000003.0
2008-09-08 18:40:00,87.81,87.855,87.78,87.81,1356700000.0
2008-09-08 18:45:00,87.81,88.005,87.8,87.975,2210600015.0
2008-09-08 18:50:00,87.975,88.0,87.92,87.93,1274700002.0
2008-09-08 18:55:00,87.935,87.99,87.89,87.94,1368800003.0
2008-09-08 19:00:00,87.97,87.975,87.895,87.955,1056300002.0
2008-09-08 19:05:00,87.955,87.96,87.77,87.77,1604400002.0
2008-09-08 19:10:00,87.775,87.87,87.755,87.825,972300000.0
2008-09-08 19:15:00,87.825,87.835,87.765,87.79,906300000.0
2008-09-08 19:20:00,87.8,87.8,87.65,87.65,1076800000.0
2008-09-08 19:25:00,87.65,87.69,87.585,87.68,2033900004.0
2008-09-08 19:30:00,87.68,87.68,87.54,87.555,1772000003.0
2008-09-08 19:35:00,87.555,87.6,87.275,87.29,2900500007.0
2008-09-08 19:40:00,87.295,87.33,87.135,87.2,2345200003.0
2008-09-08 19:45:00,87.2,87.32,87.16,87.305,2323400004.0
2008-09-08 19:50:00,87.3,87.31,87.145,87.23,2268600007.0
2008-09-08 19:55:00,87.215,87.23,87.15,87.195,1548200002.0
2008-09-08 20:00:00,87.195,87.395,87.17,87.38,2824600005.0
2008-09-08 20:05:00,87.375,87.49,87.36,87.46,2442799998.0
2008-09-08 20:10:00,87.46,87.64,87.46,87.64,2566300001.0
2008-09-08 20:15:00,87.64,87.64,87.475,87.475,1861400004.0
2008-09-08 20:20:00,87.475,87.63,87.455,87.62,1129500000.0
2008-09-08 20:25:00,87.62,87.68,87.595,87.665,1711600002.0
2008-09-08 20:30:00,87.665,87.68,87.585,87.59,1275500004.0
2008-09-08 20:35:00,87.585,87.68,87.585,87.62,1892200002.0
2008-09-08 20:40:00,87.62,87.725,87.615,87.72,1068900002.0
2008-09-08 20:45:00,87.72,87.725,87.665,87.69,1172000000.0
2008-09-08 20:50:00,87.69,87.745,87.655,87.745,740200002.0
2008-09-08 20:55:00,87.745,87.75,87.65,87.715,1951900003.0
2008-09-08 21:00:00,87.71,87.87,87.71,87.78,1824300006.0
2008-09-08 21:05:00,87.79,87.83,87.75,87.82,1396900002.0
2008-09-08 21:10:00,87.82,87.82,87.72,87.755,1645500015.0
2008-09-08 21:15:00,87.755,87.9,87.75,87.86,1488200000.0
2008-09-08 21:20:00,87.855,87.885,87.83,87.83,1754300001.0
2008-09-08 21:25:00,87.83,87.885,87.79,87.87,1155400003.0
2008-09-08 21:30:00,87.87,88.16,87.797,88.095,1670900003.0
2008-09-08 21:35:00,88.1,88.11,88.045,88.11,1348000003.0
2008-09-08 21:40:00,88.11,88.245,88.11,88.155,1659299998.0
2008-09-08 21:45:00,88.155,88.205,88.155,88.205,998200000.0
2008-09-08 21:50:00,88.205,88.32,88.19,88.31,1976000013.0
2008-09-08 21:55:00,88.31,88.335,88.265,88.33,847700000.0
2008-09-08 22:00:00,88.325,88.42,88.315,88.32,1278800000.0
2008-09-08 22:05:00,88.325,88.43,88.31,88.4,816100000.0
2008-09-08 22:10:00,88.39,88.57,88.365,88.555,2127300001.0
2008-09-08 22:15:00,88.555,88.58,88.52,88.575,1451800000.0
2008-09-08 22:20:00,88.575,88.595,88.535,88.55,659100000.0
2008-09-08 22:25:00,88.55,88.82,88.535,88.815,854300000.0
2008-09-08 22:30:00,88.815,88.815,88.54,88.55,1355400000.0
2008-09-08 22:35:00,88.55,88.595,88.505,88.55,666900000.0
2008-09-08 22:40:00,88.545,88.56,88.45,88.45,614900000.0
2008-09-08 22:45:00,88.45,88.48,88.375,88.39,552200000.0
2008-09-08 22:50:00,88.38,88.475,88.375,88.405,840000000.0
2008-09-08 22:55:00,88.4,88.44,88.35,88.38,717200000.0
2008-09-08 23:00:00,88.38,88.4,88.265,88.29,483500000.0
2008-09-08 23:05:00,88.29,88.29,88.15,88.16,1609100039.0
2008-09-08 23:10:00,88.16,88.17,88.05,88.1,1180300000.0
2008-09-08 23:15:00,88.08,88.21,88.02,88.195,1093100004.0
2008-09-08 23:20:00,88.22,88.39,88.21,88.28,1171800003.0
2008-09-08 23:25:00,88.3,88.395,88.28,88.38,719800000.0
2008-09-08 23:30:00,88.4,88.51,88.36,88.44,538000000.0
2008-09-08 23:35:00,88.44,88.44,88.345,88.375,664200000.0
2008-09-08 23:40:00,88.375,88.375,88.26,88.29,565800000.0
2008-09-08 23:45:00,88.29,88.29,88.19,88.22,403900000.0
2008-09-08 23:50:00,88.22,88.22,88.11,88.145,346000000.0
2008-09-08 23:55:00,88.145,88.145,88.05,88.105,855400000.0
2008-09-09 00:00:00,88.105,88.105,87.925,87.93,693800000.0
2008-09-09 00:05:00,87.935,87.935,87.815,87.86,739800001.0
2008-09-09 00:10:00,87.86,87.96,87.83,87.94,1069800019.0
2008-09-09 00:15:00,87.94,88.16,87.94,88.1,1224400003.0
2008-09-09 00:20:00,88.1,88.19,88.05,88.17,418400002.0
2008-09-09 00:25:00,88.17,88.215,88.17,88.18,408300000.0
2008-09-09 00:30:00,88.17,88.17,88.03,88.07,1026200006.0
2008-09-09 00:35:00,88.09,88.12,88.09,88.11,195500001.0
2008-09-09 00:40:00,88.115,88.185,88.115,88.185,454000003.0
2008-09-09 00:45:00,88.185,88.185,88.17,88.18,616199997.0
2008-09-09 00:50:00,88.18,88.22,88.17,88.22,1072799996.0
2008-09-09 00:55:00,88.22,88.265,88.19,88.26,1568600011.0
2008-09-09 01:00:00,88.265,88.32,88.26,88.27,390000001.0
2008-09-09 01:05:00,88.27,88.27,88.12,88.135,516500000.0
2008-09-09 01:10:00,88.13,88.205,88.08,88.175,500500003.0
2008-09-09 01:15:00,88.18,88.195,88.155,88.165,234999999.0
2008-09-09 01:20:00,88.165,88.215,88.145,88.2,1770500004.0
2008-09-09 01:25:00,88.205,88.21,88.13,88.17,962200011.0
2008-09-09 01:30:00,88.18,88.265,88.17,88.23,659700002.0
2008-09-09 01:35:00,88.23,88.235,88.145,88.16,1779100011.0
2008-09-09 01:40:00,88.16,88.185,88.05,88.08,450400000.0
2008-09-09 01:45:00,88.09,88.13,88.06,88.1,1343700002.0
2008-09-09 01:50:00,88.1,88.205,88.085,88.13,729500001.0
2008-09-09 01:55:00,88.14,88.22,88.1,88.16,1567499987.0
2008-09-09 02:00:00,88.17,88.22,88.1,88.15,2686800005.0
2008-09-09 02:05:00,88.15,88.245,88.15,88.21,2173400013.0
2008-09-09 02:10:00,88.21,88.215,88.095,88.15,1737400013.0
2008-09-09 02:15:00,88.15,88.2,88.14,88.16,1379300004.0
2008-09-09 02:20:00,88.16,88.16,87.93,87.99,2752400014.0
2008-09-09 02:25:00,87.99,88.01,87.82,87.83,1712300002.0
2008-09-09 02:30:00,87.84,87.92,87.79,87.87,908600001.0
2008-09-09 02:35:00,87.87,87.94,87.87,87.915,881300002.0
2008-09-09 02:40:00,87.92,87.97,87.88,87.96,562199996.0
2008-09-09 02:45:00,87.96,87.96,87.81,87.82,666399999.0
2008-09-09 02:50:00,87.82,87.84,87.59,87.6,1262800002.0
2008-09-09 02:55:00,87.6,87.61,87.23,87.48,3235000035.0
2008-09-09 03:00:00,87.48,87.52,87.135,87.18,2805500004.0
2008-09-09 03:05:00,87.17,87.27,87.09,87.23,3459500014.0
2008-09-09 03:10:00,87.23,87.25,87.16,87.24,2107800017.0
2008-09-09 03:15:00,87.24,87.32,87.19,87.23,2820900026.0
2008-09-09 03:20:00,87.24,87.26,87.02,87.04,3049800028.0
2008-09-09 03:25:00,87.035,87.07,86.96,86.98,2500300016.0
2008-09-09 03:30:00,86.98,87.355,86.9,87.28,1249900000.0
2008-09-09 03:35:00,87.28,87.32,87.04,87.1,1163900000.0
2008-09-09 03:40:00,87.1,87.165,86.945,87.09,1268000000.0
2008-09-09 03:45:00,87.095,87.17,86.91,87.0,2200200012.0
2008-09-09 03:50:00,87.01,87.1,86.96,87.04,1434600004.0
2008-09-09 03:55:00,87.04,87.065,86.935,87.065,2216299999.0
2008-09-09 04:00:00,87.065,87.08,86.98,87.0,1975200013.0
2008-09-09 04:05:00,87.0,87.09,87.0,87.065,1276000006.0
2008-09-09 04:10:00,87.065,87.075,87.0,87.02,888000004.0
2008-09-09 04:15:00,87.02,87.04,86.965,86.99,1013000001.0
2008-09-09 04:20:00,86.99,86.99,86.935,86.935,946800008.0
2008-09-09 04:25:00,86.935,86.95,86.89,86.925,1944499992.0
2008-09-09 04:30:00,86.925,86.945,86.815,86.82,1196799992.0
2008-09-09 04:35:00,86.82,86.83,86.675,86.72,2143200000.0
2008-09-09 04:40:00,86.72,86.735,86.555,86.59,2540699996.0
2008-09-09 04:45:00,86.555,86.59,86.125,86.16,2623100007.0
2008-09-09 04:50:00,86.165,86.37,86.155,86.225,3439000006.0
2008-09-09 04:55:00,86.225,86.325,86.215,86.3,2829800000.0
2008-09-09 05:00:00,86.3,86.535,86.27,86.47,2164500006.0
2008-09-09 05:05:00,86.465,86.75,86.465,86.66,2352900011.0
2008-09-09 05:10:00,86.66,86.74,86.63,86.73,1322299998.0
2008-09-09 05:15:00,86.72,86.815,86.605,86.695,2016599995.0
2008-09-09 05:20:00,86.73,86.975,86.68,86.975,1357199993.0
2008-09-09 05:25:00,86.975,87.04,86.86,86.98,2178500004.0
2008-09-09 05:30:00,86.98,86.98,86.825,86.93,1532600013.0
2008-09-09 05:35:00,86.93,86.94,86.71,86.71,1662700025.0
2008-09-09 05:40:00,86.71,86.76,86.54,86.73,3295599998.0
2008-09-09 05:45:00,86.73,86.795,86.6,86.605,2778200011.0
2008-09-09 05:50:00,86.6,86.71,86.57,86.705,2386200034.0
2008-09-09 05:55:00,86.705,86.8,86.655,86.795,2471100006.0
2008-09-09 06:00:00,86.795,86.9,86.655,86.66,1971700022.0
2008-09-09 06:05:00,86.67,86.71,86.665,86.67,928400015.0
2008-09-09 06:10:00,86.675,86.7,86.525,86.56,948499996.0
2008-09-09 06:15:00,86.56,86.595,86.445,86.48,500800002.0
2008-09-09 06:20:00,86.485,86.725,86.48,86.685,318000000.0
2008-09-09 06:25:00,86.675,86.675,86.4,86.44,820800002.0
2008-09-09 06:30:00,86.44,86.58,86.4,86.57,675200000.0
2008-09-09 06:35:00,86.565,86.57,86.48,86.5,730999998.0
2008-09-09 06:40:00,86.505,86.58,86.5,86.555,423600000.0
2008-09-09 06:45:00,86.555,86.6,86.495,86.505,791800002.0
2008-09-09 06:50:00,86.5,86.505,86.43,86.48,644800001.0
2008-09-09 06:55:00,86.47,86.47,86.405,86.45,594800001.0
2008-09-09 07:00:00,86.45,86.5,86.24,86.27,1503600006.0
2008-09-09 07:05:00,86.265,86.32,86.23,86.3,959000003.0
2008-09-09 07:10:00,86.3,86.5,86.295,86.44,974900001.0
2008-09-09 07:15:00,86.45,86.54,86.43,86.445,759800001.0
2008-09-09 07:20:00,86.45,86.47,86.37,86.45,595800000.0
2008-09-09 07:25:00,86.45,86.55,86.44,86.48,545500001.0
2008-09-09 07:30:00,86.49,86.49,86.435,86.465,579900000.0
2008-09-09 07:35:00,86.465,86.48,86.335,86.37,628100002.0
2008-09-09 07:40:00,86.37,86.52,86.34,86.48,673300000.0
2008-09-09 07:45:00,86.47,86.485,86.42,86.48,446200001.0
2008-09-09 07:50:00,86.48,86.59,86.475,86.525,502900001.0
2008-09-09 07:55:00,86.525,86.58,86.5,86.515,599600001.0
2008-09-09 08:00:00,86.515,86.74,86.485,86.705,1426900004.0
2008-09-09 08:05:00,86.705,86.77,86.595,86.75,2413500003.0
2008-09-09 08:10:00,86.75,86.89,86.73,86.875,1471100000.0
2008-09-09 08:15:00,86.875,86.89,86.735,86.755,690600000.0
2008-09-09 08:20:00,86.76,86.93,86.75,86.905,511899999.0
2008-09-09 08:25:00,86.905,87.065,86.89,86.97,818800000.0
2008-09-09 08:30:00,86.97,87.04,86.83,86.905,747800000.0
2008-09-09 08:35:00,86.905,87.01,86.875,86.905,864300000.0
2008-09-09 08:40:00,86.9,87.31,86.895,87.26,1163000000.0
2008-09-09 08:45:00,87.25,87.35,87.15,87.345,1527000000.0
2008-09-09 08:50:00,87.355,87.52,87.355,87.465,1345900000.0
2008-09-09 08:55:00,87.465,87.48,87.33,87.34,939000000.0
2008-09-09 09:00:00,87.34,87.35,87.005,87.005,1892400000.0
2008-09-09 09:05:00,87.0,87.015,86.79,86.795,2393100000.0
2008-09-09 09:10:00,86.79,86.93,86.685,86.895,2260900000.0
2008-09-09 09:15:00,86.895,87.06,86.875,86.935,1176800000.0
2008-09-09 09:20:00,86.935,87.24,86.935,87.22,1447100000.0
2008-09-09 09:25:00,87.22,87.34,87.17,87.18,1762900000.0
2008-09-09 09:30:00,87.18,87.19,87.085,87.095,859200000.0
2008-09-09 09:35:00,87.095,87.14,87.075,87.1,475100000.0
2008-09-09 09:40:00,87.105,87.24,87.105,87.205,705100000.0
2008-09-09 09:45:00,87.205,87.23,87.115,87.155,732600000.0
2008-09-09 09:50:00,87.155,87.17,87.09,87.11,977400000.0
2008-09-09 09:55:00,87.11,87.13,87.03,87.085,1043200000.0
2008-09-09 10:00:00,87.1,87.12,86.99,87.035,690400000.0
2008-09-09 10:05:00,87.035,87.095,87.01,87.03,570400000.0
2008-09-09 10:10:00,87.03,87.09,86.92,86.935,899500000.0
2008-09-09 10:15:00,86.94,87.02,86.94,87.0,1179100000.0
2008-09-09 10:20:00,86.99,87.19,86.98,87.14,1373100000.0
2008-09-09 10:25:00,87.155,87.165,87.105,87.15,920100000.0
2008-09-09 10:30:00,87.155,87.16,87.09,87.115,338800000.0
2008-09-09 10:35:00,87.115,87.195,87.115,87.15,353200000.0
2008-09-09 10:40:00,87.15,87.16,87.085,87.135,1329100000.0
2008-09-09 10:45:00,87.135,87.275,87.125,87.275,1868800000.0
2008-09-09 10:50:00,87.275,87.43,87.25,87.42,1192900000.0
2008-09-09 10:55:00,87.415,87.51,87.32,87.495,814800000.0
2008-09-09 11:00:00,87.515,87.655,87.5,87.53,1057000000.0
2008-09-09 11:05:00,87.535,87.62,87.52,87.62,988500000.0
2008-09-09 11:10:00,87.62,87.845,87.62,87.77,1395700000.0
2008-09-09 11:15:00,87.765,87.84,87.755,87.77,1220000000.0
2008-09-09 11:20:00,87.77,87.81,87.73,87.73,885200000.0
2008-09-09 11:25:00,87.73,87.88,87.725,87.84,842900000.0
2008-09-09 11:30:00,87.845,88.16,87.825,88.09,1458800000.0
2008-09-09 11:35:00,88.09,88.345,88.08,88.275,955200000.0
2008-09-09 11:40:00,88.275,88.325,88.04,88.05,1242700000.0
2008-09-09 11:45:00,88.05,88.08,87.955,87.955,1128500000.0
2008-09-09 11:50:00,87.96,87.97,87.78,87.95,1207800000.0
2008-09-09 11:55:00,87.95,87.975,87.83,87.875,823100000.0
2008-09-09 12:00:00,87.87,88.18,87.87,88.125,894900000.0
2008-09-09 12:05:00,88.13,88.29,88.115,88.25,1101200000.0
2008-09-09 12:10:00,88.25,88.26,88.15,88.24,596600000.0
2008-09-09 12:15:00,88.235,88.385,88.2,88.295,668100000.0
2008-09-09 12:20:00,88.295,88.36,88.275,88.29,623900000.0
2008-09-09 12:25:00,88.3,88.39,88.285,88.31,767400000.0
2008-09-09 12:30:00,88.315,88.34,88.2,88.265,776700000.0
2008-09-09 12:35:00,88.26,88.27,88.155,88.175,752600000.0
2008-09-09 12:40:00,88.175,88.22,88.15,88.2,594500000.0
2008-09-09 12:45:00,88.2,88.28,88.135,88.14,1127100000.0
2008-09-09 12:50:00,88.14,88.15,87.985,88.015,872900000.0
2008-09-09 12:55:00,88.015,88.085,87.895,87.945,1066700000.0
2008-09-09 13:00:00,87.94,87.955,87.78,87.79,582900000.0
2008-09-09 13:05:00,87.785,87.785,87.585,87.66,1125000000.0
2008-09-09 13:10:00,87.67,87.68,87.51,87.575,1440000000.0
2008-09-09 13:15:00,87.575,87.635,87.495,87.63,1184100000.0
2008-09-09 13:20:00,87.63,87.725,87.6,87.685,1229200000.0
2008-09-09 13:25:00,87.69,87.725,87.665,87.7,1225400002.0
2008-09-09 13:30:00,87.715,87.785,87.69,87.74,486000000.0
2008-09-09 13:35:00,87.74,87.865,87.74,87.82,785500000.0
2008-09-09 13:40:00,87.82,87.915,87.8,87.905,819500000.0
2008-09-09 13:45:00,87.91,87.915,87.785,87.82,400900000.0
2008-09-09 13:50:00,87.815,87.815,87.735,87.75,345800000.0
2008-09-09 13:55:00,87.75,87.795,87.715,87.77,307800000.0
2008-09-09 14:00:00,87.76,87.815,87.735,87.815,361500000.0
2008-09-09 14:05:00,87.815,87.89,87.8,87.89,226400000.0
2008-09-09 14:10:00,87.875,87.975,87.87,87.91,459600000.0
2008-09-09 14:15:00,87.91,87.99,87.895,87.95,460100000.0
2008-09-09 14:20:00,87.95,87.95,87.865,87.87,461500000.0
2008-09-09 14:25:00,87.865,87.9,87.83,87.855,235700000.0
2008-09-09 14:30:00,87.86,87.86,87.665,87.665,568900000.0
2008-09-09 14:35:00,87.665,87.67,87.25,87.295,1288000000.0
2008-09-09 14:40:00,87.295,87.53,87.26,87.5,1817900000.0
2008-09-09 14:45:00,87.5,87.58,87.335,87.34,1908700000.0
2008-09-09 14:50:00,87.34,87.39,87.22,87.255,899700000.0
2008-09-09 14:55:00,87.25,87.355,87.18,87.27,1075800000.0
2008-09-09 15:00:00,87.26,87.305,87.19,87.225,829900000.0
2008-09-09 15:05:00,87.23,87.25,87.065,87.13,559400000.0
2008-09-09 15:10:00,87.13,87.22,87.06,87.065,492500000.0
2008-09-09 15:15:00,87.06,87.195,87.025,87.165,566700000.0
2008-09-09 15:20:00,87.165,87.3,87.135,87.165,532800000.0
2008-09-09 15:25:00,87.17,87.29,87.155,87.275,474100000.0
2008-09-09 15:30:00,87.27,87.27,87.07,87.1,827800000.0
2008-09-09 15:35:00,87.095,87.1,86.845,86.94,782600000.0
2008-09-09 15:40:00,86.945,87.19,86.93,87.17,1027600000.0
2008-09-09 15:45:00,87.165,87.42,87.155,87.355,923400000.0
2008-09-09 15:50:00,87.355,87.41,87.31,87.37,615000000.0
2008-09-09 15:55:00,87.375,87.425,87.285,87.32,755100000.0
2008-09-09 16:00:00,87.32,87.37,87.21,87.245,1081900000.0
2008-09-09 16:05:00,87.245,87.49,87.245,87.41,930200000.0
2008-09-09 16:10:00,87.395,87.42,87.17,87.185,712200000.0
2008-09-09 16:15:00,87.185,87.23,87.035,87.13,723300000.0
2008-09-09 16:20:00,87.13,87.14,86.87,87.11,730600000.0
2008-09-09 16:25:00,87.115,87.14,86.885,86.95,672200000.0
2008-09-09 16:30:00,86.95,86.95,86.805,86.92,780500000.0
2008-09-09 16:35:00,86.92,87.11,86.855,87.11,449100000.0
2008-09-09 16:40:00,87.105,87.195,87.055,87.065,466700000.0
2008-09-09 16:45:00,87.065,87.105,86.96,86.97,439600000.0
2008-09-09 16:50:00,86.97,86.985,86.885,86.9,834300000.0
2008-09-09 16:55:00,86.905,86.95,86.77,86.845,649500000.0
2008-09-09 17:00:00,86.85,86.85,86.52,86.735,789200000.0
2008-09-09 17:05:00,86.73,86.83,86.71,86.74,559100000.0
2008-09-09 17:10:00,86.745,86.745,86.58,86.71,889100000.0
2008-09-09 17:15:00,86.71,86.76,86.545,86.63,1297000000.0
2008-09-09 17:20:00,86.63,86.89,86.59,86.86,935400000.0
2008-09-09 17:25:00,86.86,86.97,86.86,86.915,658200000.0
2008-09-09 17:30:00,86.915,86.94,86.675,86.71,710600000.0
2008-09-09 17:35:00,86.705,86.79,86.65,86.755,517700000.0
2008-09-09 17:40:00,86.76,86.795,86.575,86.62,490700000.0
2008-09-09 17:45:00,86.615,86.64,86.56,86.575,509700000.0
2008-09-09 17:50:00,86.575,86.625,86.475,86.625,508400000.0
2008-09-09 17:55:00,86.63,86.67,86.505,86.53,380200000.0
2008-09-09 18:00:00,86.53,86.59,86.525,86.59,947000000.0
2008-09-09 18:05:00,86.59,86.84,86.59,86.7,635000000.0
2008-09-09 18:10:00,86.7,86.75,86.645,86.67,587800000.0
2008-09-09 18:15:00,86.67,86.86,86.67,86.825,887000000.0
2008-09-09 18:20:00,86.84,87.005,86.77,86.82,840500000.0
2008-09-09 18:25:00,86.825,86.91,86.775,86.91,452400000.0
2008-09-09 18:30:00,86.91,87.025,86.835,87.025,643600001.0
2008-09-09 18:35:00,87.03,87.29,87.015,87.16,597300000.0
2008-09-09 18:40:00,87.165,87.17,87.075,87.075,659000000.0
2008-09-09 18:45:00,87.07,87.21,87.07,87.18,441000000.0
2008-09-09 18:50:00,87.185,87.21,87.115,87.12,308800000.0
2008-09-09 18:55:00,87.125,87.235,87.075,87.23,453400000.0
2008-09-09 19:00:00,87.23,87.315,87.14,87.31,431900000.0
2008-09-09 19:05:00,87.32,87.415,87.315,87.385,398100000.0
2008-09-09 19:10:00,87.385,87.47,87.275,87.32,507700000.0
2008-09-09 19:15:00,87.32,87.37,87.28,87.365,281400000.0
2008-09-09 19:20:00,87.37,87.38,87.27,87.27,217600000.0
2008-09-09 19:25:00,87.265,87.27,87.165,87.18,448200000.0
2008-09-09 19:30:00,87.185,87.21,87.105,87.13,429400000.0
2008-09-09 19:35:00,87.135,87.155,87.1,87.14,403200000.0
2008-09-09 19:40:00,87.145,87.2,87.125,87.14,629000000.0
2008-09-09 19:45:00,87.14,87.14,86.96,86.97,896800000.0
2008-09-09 19:50:00,86.97,86.99,86.885,86.95,659600000.0
2008-09-09 19:55:00,86.95,86.95,86.695,86.71,819700000.0
2008-09-09 20:00:00,86.71,86.77,86.645,86.76,671000000.0
2008-09-09 20:05:00,86.76,86.76,86.535,86.535,705900000.0
2008-09-09 20:10:00,86.55,86.66,86.39,86.65,1817800000.0
2008-09-09 20:15:00,86.66,86.67,86.565,86.615,618400000.0
2008-09-09 20:20:00,86.62,86.66,86.555,86.58,1198700001.0
2008-09-09 20:25:00,86.575,86.62,86.5,86.61,1388500002.0
2008-09-09 20:30:00,86.605,86.62,86.43,86.43,695000000.0
2008-09-09 20:35:00,86.43,86.44,86.29,86.35,885700000.0
2008-09-09 20:40:00,86.345,86.36,86.235,86.295,766700000.0
2008-09-09 20:45:00,86.3,86.495,86.25,86.475,753000000.0
2008-09-09 20:50:00,86.485,86.5,86.345,86.35,626400000.0
2008-09-09 20:55:00,86.345,86.355,86.255,86.285,379700000.0
2008-09-09 21:00:00,86.285,86.33,86.24,86.275,672200000.0
2008-09-09 21:05:00,86.275,86.41,86.265,86.38,826400000.0
2008-09-09 21:10:00,86.385,86.395,86.24,86.255,2428000002.0
2008-09-09 21:15:00,86.25,86.255,86.155,86.17,1716200000.0
2008-09-09 21:20:00,86.165,86.295,86.155,86.255,1231600000.0
2008-09-09 21:25:00,86.29,86.305,86.255,86.3,859500000.0
2008-09-09 21:30:00,86.29,86.315,86.22,86.22,1605400003.0
2008-09-09 21:35:00,86.22,86.24,86.155,86.175,508900000.0
2008-09-09 21:40:00,86.175,86.2,85.97,85.975,1937400000.0
2008-09-09 21:45:00,85.975,86.02,85.86,85.945,1279100000.0
2008-09-09 21:50:00,85.95,85.96,85.89,85.89,1098600000.0
2008-09-09 21:55:00,85.89,85.915,85.77,85.785,1942800001.0
2008-09-09 22:00:00,85.785,85.86,85.74,85.775,1421700000.0
2008-09-09 22:05:00,85.775,85.84,85.775,85.81,536300000.0
2008-09-09 22:10:00,85.805,85.86,85.765,85.84,355800000.0
2008-09-09 22:15:00,85.835,85.95,85.82,85.915,549000000.0
2008-09-09 22:20:00,85.93,85.975,85.815,85.83,789700000.0
2008-09-09 22:25:00,85.83,85.835,85.675,85.705,1612000001.0
2008-09-09 22:30:00,85.69,85.69,85.58,85.58,1387400003.0
2008-09-09 22:35:00,85.59,85.6,85.44,85.525,2034800003.0
2008-09-09 22:40:00,85.53,85.8,85.51,85.74,481800000.0
2008-09-09 22:45:00,85.76,85.785,85.605,85.62,492100000.0
2008-09-09 22:50:00,85.625,85.8,85.605,85.77,275800000.0
2008-09-09 22:55:00,85.77,85.775,85.67,85.67,909600000.0
2008-09-09 23:00:00,85.67,85.67,85.43,85.43,1168199990.0
2008-09-09 23:05:00,85.5,85.6,85.42,85.59,1821900000.0
2008-09-09 23:10:00,85.6,85.65,85.51,85.53,1374900001.0
2008-09-09 23:15:00,85.53,85.6,85.5,85.57,800800002.0
2008-09-09 23:20:00,85.58,85.785,85.57,85.72,1245900005.0
2008-09-09 23:25:00,85.72,85.755,85.55,85.55,960700004.0
2008-09-09 23:30:00,85.55,85.6,85.55,85.595,973100006.0
2008-09-09 23:35:00,85.595,85.695,85.59,85.61,484000000.0
2008-09-09 23:40:00,85.61,85.61,85.37,85.39,1224000004.0
2008-09-09 23:45:00,85.38,85.485,85.38,85.42,927400000.0
2008-09-09 23:50:00,85.49,85.49,85.2,85.28,1990300009.0
2008-09-09 23:55:00,85.28,85.36,85.27,85.3,1653000003.0
2008-09-10 00:00:00,85.3,85.34,85.13,85.155,1273199998.0
2008-09-10 00:05:00,85.16,85.35,85.155,85.35,1150600025.0
2008-09-10 00:10:00,85.35,85.775,85.34,85.72,3485200015.0
2008-09-10 00:15:00,85.72,85.94,85.72,85.745,2330600007.0
2008-09-10 00:20:00,85.745,85.825,85.61,85.76,1617300004.0
2008-09-10 00:25:00,85.76,85.95,85.755,85.94,298000000.0
2008-09-10 00:30:00,85.95,86.0,85.9,85.92,1014700005.0
2008-09-10 00:35:00,85.925,86.1,85.9,86.04,708400008.0
2008-09-10 00:40:00,86.04,86.13,85.99,86.005,925900004.0
2008-09-10 00:45:00,86.005,86.06,86.0,86.06,795200002.0
2008-09-10 00:50:00,86.04,86.21,86.025,86.17,1514199988.0
2008-09-10 00:55:00,86.18,86.41,86.18,86.34,3298600010.0
2008-09-10 01:00:00,86.34,86.37,86.25,86.27,1091800007.0
2008-09-10 01:05:00,86.27,86.27,86.09,86.13,1920600020.0
2008-09-10 01:10:00,86.13,86.13,86.04,86.04,1721400013.0
2008-09-10 01:15:00,86.04,86.04,85.935,86.04,1595100012.0
2008-09-10 01:20:00,86.04,86.13,86.025,86.09,1204100013.0
2008-09-10 01:25:00,86.08,86.1,85.975,85.98,1452200020.0
2008-09-10 01:30:00,85.96,85.98,85.82,85.93,1020900005.0
2008-09-10 01:35:00,85.93,85.95,85.83,85.83,1000100001.0
2008-09-10 01:40:00,85.825,85.85,85.81,85.85,2184700036.0
2008-09-10 01:45:00,85.85,85.87,85.835,85.85,1007700014.0
2008-09-10 01:50:00,85.85,85.855,85.64,85.64,1742400012.0
2008-09-10 01:55:00,85.63,85.725,85.6,85.69,2030200027.0
2008-09-10 02:00:00,85.695,85.9,85.695,85.885,550500001.0
2008-09-10 02:05:00,85.885,85.96,85.885,85.9,480900000.0
2008-09-10 02:10:00,85.9,85.92,85.7,85.71,693599999.0
2008-09-10 02:15:00,85.705,85.81,85.675,85.69,770500004.0
2008-09-10 02:20:00,85.68,85.715,85.4,85.52,3432700038.0
2008-09-10 02:25:00,85.52,85.725,85.475,85.71,2668300018.0
2008-09-10 02:30:00,85.71,85.71,85.6,85.68,1725900013.0
2008-09-10 02:35:00,85.68,85.76,85.66,85.7,2744200008.0
2008-09-10 02:40:00,85.71,85.77,85.69,85.77,2150700028.0
2008-09-10 02:45:00,85.765,85.96,85.76,85.92,4126300017.0
2008-09-10 02:50:00,85.92,86.05,85.92,85.98,3560600027.0
2008-09-10 02:55:00,85.97,85.97,85.88,85.925,3235200008.0
2008-09-10 03:00:00,85.93,85.95,85.805,85.855,3489900031.0
2008-09-10 03:05:00,85.855,86.015,85.845,86.005,4411200049.0
2008-09-10 03:10:00,86.0,86.12,86.0,86.065,2558300007.0
2008-09-10 03:15:00,86.065,86.335,86.06,86.33,2617500012.0
2008-09-10 03:20:00,86.33,86.395,86.205,86.38,3055500011.0
2008-09-10 03:25:00,86.38,86.4,86.17,86.18,5011200016.0
2008-09-10 03:30:00,86.185,86.285,86.08,86.28,4562800029.0
2008-09-10 03:35:00,86.28,86.3,86.185,86.185,3250200010.0
2008-09-10 03:40:00,86.185,86.24,86.185,86.2,2140900010.0
2008-09-10 03:45:00,86.2,86.305,86.17,86.305,1654800016.0
2008-09-10 03:50:00,86.3,86.38,86.26,86.34,2425300020.0
2008-09-10 03:55:00,86.34,86.345,86.18,86.18,2838100018.0
2008-09-10 04:00:00,86.18,86.2,86.13,86.16,2602000009.0
2008-09-10 04:05:00,86.16,86.16,85.995,86.12,3784000030.0
2008-09-10 04:10:00,86.12,86.2,86.085,86.19,3017100021.0
2008-09-10 04:15:00,86.185,86.21,86.09,86.13,2221800019.0
2008-09-10 04:20:00,86.13,86.21,86.13,86.19,821600003.0
2008-09-10 04:25:00,86.19,86.245,86.16,86.21,2085700012.0
2008-09-10 04:30:00,86.22,86.275,86.21,86.275,2423500017.0
2008-09-10 04:35:00,86.275,86.29,86.2,86.205,2207500006.0
2008-09-10 04:40:00,86.205,86.205,86.15,86.18,2380900014.0
2008-09-10 04:45:00,86.19,86.27,86.175,86.245,1841000015.0
2008-09-10 04:50:00,86.245,86.29,86.22,86.285,798399999.0
2008-09-10 04:55:00,86.29,86.3,86.215,86.23,1370300000.0
2008-09-10 05:00:00,86.23,86.35,86.23,86.35,1753500013.0
2008-09-10 05:05:00,86.35,86.47,86.35,86.44,515299999.0
2008-09-10 05:10:00,86.44,86.45,86.375,86.39,562400002.0
2008-09-10 05:15:00,86.39,86.43,86.39,86.43,471400000.0
2008-09-10 05:20:00,86.43,86.48,86.405,86.42,1398400011.0
2008-09-10 05:25:00,86.42,86.51,86.41,86.46,1376499999.0
2008-09-10 05:30:00,86.46,86.465,86.4,86.41,793200012.0
2008-09-10 05:35:00,86.41,86.45,86.4,86.44,151100001.0
2008-09-10 05:40:00,86.43,86.45,86.42,86.44,180700000.0
2008-09-10 05:45:00,86.44,86.45,86.39,86.43,520900005.0
2008-09-10 05:50:00,86.43,86.475,86.425,86.43,443900002.0
2008-09-10 05:55:00,86.43,86.465,86.43,86.445,237400000.0
2008-09-10 06:00:00,86.445,86.46,86.4,86.4,245400000.0
2008-09-10 06:05:00,86.4,86.4,86.335,86.335,255800002.0
2008-09-10 06:10:00,86.335,86.335,86.24,86.32,1835900003.0
2008-09-10 06:15:00,86.32,86.34,86.29,86.335,1004600015.0
2008-09-10 06:20:00,86.33,86.34,86.285,86.31,263400000.0
2008-09-10 06:25:00,86.31,86.445,86.31,86.44,767699999.0
2008-09-10 06:30:00,86.44,86.515,86.38,86.51,818900009.0
2008-09-10 06:35:00,86.51,86.605,86.46,86.465,2382700024.0
2008-09-10 06:40:00,86.465,86.55,86.425,86.51,811900008.0
2008-09-10 06:45:00,86.51,86.56,86.425,86.45,2079400021.0
2008-09-10 06:50:00,86.45,86.47,86.385,86.435,901800006.0
2008-09-10 06:55:00,86.435,86.435,86.3,86.32,1763700006.0
2008-09-10 07:00:00,86.315,86.38,86.285,86.375,2154700027.0
2008-09-10 07:05:00,86.38,86.485,86.37,86.44,1693299999.0
2008-09-10 07:10:00,86.44,86.45,86.31,86.35,2883200018.0
2008-09-10 07:15:00,86.36,86.41,86.315,86.41,1714400006.0
2008-09-10 07:20:00,86.41,86.45,86.35,86.42,2264200036.0
2008-09-10 07:25:00,86.42,87.01,86.395,86.95,4777900031.0
2008-09-10 07:30:00,86.935,87.13,86.835,86.89,3485200021.0
2008-09-10 07:35:00,86.87,86.96,86.65,86.65,2241000009.0
2008-09-10 07:40:00,86.65,86.8,86.635,86.69,1520700003.0
2008-09-10 07:45:00,86.68,86.71,86.52,86.57,3637000005.0
2008-09-10 07:50:00,86.57,86.71,86.55,86.69,4080900050.0
2008-09-10 07:55:00,86.7,86.71,86.22,86.26,5370500047.0
2008-09-10 08:00:00,86.26,86.485,86.26,86.45,2284800000.0
2008-09-10 08:05:00,86.45,86.455,86.27,86.27,2650700000.0
2008-09-10 08:10:00,86.27,86.45,86.27,86.45,3516000007.0
2008-09-10 08:15:00,86.44,86.56,86.43,86.49,1959700006.0
2008-09-10 08:20:00,86.49,86.64,86.46,86.62,609999999.0
2008-09-10 08:25:00,86.62,86.98,86.56,86.9,1705200009.0
2008-09-10 08:30:00,86.9,86.91,86.72,86.77,855800000.0
2008-09-10 08:35:00,86.79,86.83,86.62,86.665,1109600000.0
2008-09-10 08:40:00,86.665,86.71,86.585,86.61,729400000.0
2008-09-10 08:45:00,86.61,86.86,86.605,86.78,821400000.0
2008-09-10 08:50:00,86.78,86.79,86.63,86.76,597500000.0
2008-09-10 08:55:00,86.77,86.83,86.68,86.68,420300000.0
2008-09-10 09:00:00,86.69,86.73,86.625,86.64,359800000.0
2008-09-10 09:05:00,86.64,86.64,86.375,86.47,1152300000.0
2008-09-10 09:10:00,86.48,86.61,86.46,86.59,944500000.0
2008-09-10 09:15:00,86.59,86.645,86.49,86.49,459700000.0
2008-09-10 09:20:00,86.49,86.525,86.445,86.52,754900000.0
2008-09-10 09:25:00,86.52,86.57,86.465,86.51,879600000.0
2008-09-10 09:30:00,86.51,86.555,86.44,86.45,1458500000.0
2008-09-10 09:35:00,86.47,86.51,86.4,86.4,535500000.0
2008-09-10 09:40:00,86.41,86.44,86.39,86.44,677700000.0
2008-09-10 09:45:00,86.45,86.5,86.43,86.45,545800000.0
2008-09-10 09:50:00,86.45,86.57,86.45,86.49,756200000.0
2008-09-10 09:55:00,86.48,86.54,86.43,86.51,1090600000.0
2008-09-10 10:00:00,86.5,86.65,86.49,86.58,1301200000.0
2008-09-10 10:05:00,86.58,86.67,86.55,86.64,888200000.0
2008-09-10 10:10:00,86.64,86.71,86.6,86.685,2548900000.0
2008-09-10 10:15:00,86.685,86.82,86.685,86.735,2158700000.0
2008-09-10 10:20:00,86.74,86.78,86.7,86.705,1466900000.0
2008-09-10 10:25:00,86.71,86.74,86.685,86.7,942400000.0
2008-09-10 10:30:00,86.705,86.715,86.64,86.645,1091200000.0
2008-09-10 10:35:00,86.64,86.67,86.555,86.62,830600000.0
2008-09-10 10:40:00,86.62,86.68,86.59,86.68,354100000.0
2008-09-10 10:45:00,86.68,86.71,86.605,86.64,770500000.0
2008-09-10 10:50:00,86.64,86.69,86.56,86.6,939500000.0
2008-09-10 10:55:00,86.61,86.645,86.57,86.645,933300000.0
2008-09-10 11:00:00,86.65,86.665,86.61,86.64,976500000.0
2008-09-10 11:05:00,86.65,86.65,86.615,86.64,593500000.0
2008-09-10 11:10:00,86.635,86.74,86.63,86.68,1153300000.0
2008-09-10 11:15:00,86.68,86.79,86.68,86.78,1080100000.0
2008-09-10 11:20:00,86.78,86.805,86.69,86.69,1178700000.0
2008-09-10 11:25:00,86.69,86.7,86.615,86.64,1100100000.0
2008-09-10 11:30:00,86.64,86.65,86.36,86.36,1733200000.0
2008-09-10 11:35:00,86.37,86.6,86.29,86.59,1657100000.0
2008-09-10 11:40:00,86.59,86.61,86.5,86.51,682200000.0
2008-09-10 11:45:00,86.5,86.59,86.47,86.59,918500000.0
2008-09-10 11:50:00,86.58,86.61,86.545,86.57,645700000.0
2008-09-10 11:55:00,86.57,86.57,86.48,86.52,393800000.0
2008-09-10 12:00:00,86.52,86.58,86.495,86.54,1584600000.0
2008-09-10 12:05:00,86.54,86.55,86.45,86.45,1410000000.0
2008-09-10 12:10:00,86.44,86.53,86.415,86.45,1438400000.0
2008-09-10 12:15:00,86.46,86.48,86.39,86.42,1506600000.0
2008-09-10 12:20:00,86.44,86.44,86.355,86.4,1047800000.0
2008-09-10 12:25:00,86.385,86.4,86.35,86.38,665900000.0
2008-09-10 12:30:00,86.38,86.47,86.38,86.47,770400000.0
2008-09-10 12:35:00,86.47,86.47,86.375,86.395,1278400000.0
2008-09-10 12:40:00,86.395,86.41,86.22,86.325,2118600001.0
2008-09-10 12:45:00,86.33,86.39,86.305,86.37,798400000.0
2008-09-10 12:50:00,86.37,86.39,86.29,86.32,716600000.0
2008-09-10 12:55:00,86.32,86.36,86.3,86.355,919500000.0
2008-09-10 13:00:00,86.355,86.4,86.32,86.385,1253300000.0
2008-09-10 13:05:00,86.385,86.435,86.375,86.4,795000000.0
2008-09-10 13:10:00,86.41,86.48,86.4,86.445,513500000.0
2008-09-10 13:15:00,86.445,86.585,86.445,86.575,1332600000.0
2008-09-10 13:20:00,86.575,86.695,86.515,86.515,1969400000.0
2008-09-10 13:25:00,86.515,86.645,86.49,86.64,1374300000.0
2008-09-10 13:30:00,86.64,86.76,86.575,86.69,1106000000.0
2008-09-10 13:35:00,86.69,86.7,86.35,86.48,1578900000.0
2008-09-10 13:40:00,86.48,86.48,86.215,86.225,2403200000.0
2008-09-10 13:45:00,86.225,86.305,86.075,86.24,1938000000.0
2008-09-10 13:50:00,86.23,86.28,86.205,86.225,2326200000.0
2008-09-10 13:55:00,86.22,86.24,85.81,85.94,1404100000.0
2008-09-10 14:00:00,85.94,85.99,85.845,85.895,1756700000.0
2008-09-10 14:05:00,85.9,85.9,85.44,85.685,2287900000.0
2008-09-10 14:10:00,85.685,86.025,85.68,85.815,1906800000.0
2008-09-10 14:15:00,85.815,85.84,85.66,85.79,1463000000.0
2008-09-10 14:20:00,85.785,86.11,85.77,85.99,2091799999.0
2008-09-10 14:25:00,85.99,86.42,85.985,86.35,1552000000.0
2008-09-10 14:30:00,86.35,86.41,86.25,86.34,1341300000.0
2008-09-10 14:35:00,86.34,86.55,86.305,86.37,1374000000.0
2008-09-10 14:40:00,86.37,86.76,86.335,86.705,2066900000.0
2008-09-10 14:45:00,86.705,86.765,86.67,86.76,1727600000.0
2008-09-10 14:50:00,86.765,86.9,86.76,86.835,1374500000.0
2008-09-10 14:55:00,86.835,86.99,86.805,86.865,1723900000.0
2008-09-10 15:00:00,86.865,86.96,86.855,86.91,1251500000.0
2008-09-10 15:05:00,86.91,87.25,86.91,87.225,1559900000.0
2008-09-10 15:10:00,87.225,87.56,87.16,87.22,1281000000.0
2008-09-10 15:15:00,87.21,87.24,87.105,87.195,1277900000.0
2008-09-10 15:20:00,87.195,87.395,87.13,87.17,1356100000.0
2008-09-10 15:25:00,87.17,87.21,87.115,87.18,875300000.0
2008-09-10 15:30:00,87.175,87.21,86.955,86.97,1172700000.0
2008-09-10 15:35:00,86.97,86.99,86.85,86.86,1359400000.0
2008-09-10 15:40:00,86.86,87.115,86.805,87.005,1168900000.0
2008-09-10 15:45:00,87.005,87.07,86.935,87.04,642700000.0
2008-09-10 15:50:00,87.035,87.15,86.965,87.12,776000000.0
2008-09-10 15:55:00,87.12,87.14,87.03,87.055,688700000.0
2008-09-10 16:00:00,87.055,87.19,87.03,87.15,801000000.0
2008-09-10 16:05:00,87.16,87.23,87.125,87.21,571300000.0
2008-09-10 16:10:00,87.21,87.24,87.11,87.225,680600000.0
2008-09-10 16:15:00,87.225,87.25,87.11,87.19,777300000.0
2008-09-10 16:20:00,87.19,87.23,87.065,87.095,556200000.0
2008-09-10 16:25:00,87.105,87.11,86.995,87.01,480100000.0
2008-09-10 16:30:00,87.01,87.15,87.01,87.15,452800000.0
2008-09-10 16:35:00,87.15,87.23,87.025,87.09,1143300000.0
2008-09-10 16:40:00,87.09,87.19,87.05,87.115,1014300000.0
2008-09-10 16:45:00,87.13,87.13,86.7,86.73,1149100000.0
2008-09-10 16:50:00,86.72,86.755,86.55,86.55,1210600000.0
2008-09-10 16:55:00,86.55,86.67,86.24,86.66,1139300000.0
2008-09-10 17:00:00,86.64,86.75,86.64,86.72,1069000000.0
2008-09-10 17:05:00,86.72,86.82,86.69,86.765,971400000.0
2008-09-10 17:10:00,86.77,86.78,86.6,86.695,851100000.0
2008-09-10 17:15:00,86.7,86.86,86.675,86.77,783400000.0
2008-09-10 17:20:00,86.77,86.78,86.57,86.67,959799999.0
2008-09-10 17:25:00,86.69,86.72,86.535,86.57,929000000.0
2008-09-10 17:30:00,86.57,86.795,86.485,86.775,687800000.0
2008-09-10 17:35:00,86.79,86.925,86.75,86.92,691400000.0
2008-09-10 17:40:00,86.92,87.09,86.885,87.08,862500000.0
2008-09-10 17:45:00,87.08,87.09,86.87,86.905,617100000.0
2008-09-10 17:50:00,86.905,86.945,86.645,86.68,648900000.0
2008-09-10 17:55:00,86.68,86.75,86.6,86.67,620600000.0
2008-09-10 18:00:00,86.68,86.79,86.625,86.77,352700000.0
2008-09-10 18:05:00,86.76,86.91,86.76,86.85,306500000.0
2008-09-10 18:10:00,86.84,86.89,86.78,86.85,372700000.0
2008-09-10 18:15:00,86.85,86.94,86.835,86.845,937200001.0
2008-09-10 18:20:00,86.85,86.85,86.74,86.74,1018800001.0
2008-09-10 18:25:00,86.735,86.83,86.735,86.79,214000000.0
2008-09-10 18:30:00,86.765,86.87,86.745,86.81,405100000.0
2008-09-10 18:35:00,86.805,86.96,86.805,86.93,408600000.0
2008-09-10 18:40:00,86.92,87.05,86.92,86.99,395600002.0
2008-09-10 18:45:00,86.98,87.01,86.875,86.92,412400000.0
2008-09-10 18:50:00,86.93,86.95,86.875,86.875,257600000.0
2008-09-10 18:55:00,86.88,86.98,86.87,86.97,326100000.0
2008-09-10 19:00:00,86.97,87.08,86.94,86.98,484500000.0
2008-09-10 19:05:00,86.975,87.0,86.855,86.87,282700000.0
2008-09-10 19:10:00,86.86,86.89,86.84,86.85,212100000.0
2008-09-10 19:15:00,86.85,86.85,86.765,86.79,250600000.0
2008-09-10 19:20:00,86.8,86.8,86.76,86.77,111500000.0
2008-09-10 19:25:00,86.76,86.77,86.715,86.76,351300000.0
2008-09-10 19:30:00,86.76,86.86,86.755,86.85,358200000.0
2008-09-10 19:35:00,86.86,86.9,86.83,86.86,266300000.0
2008-09-10 19:40:00,86.87,86.87,86.795,86.85,338000001.0
2008-09-10 19:45:00,86.85,86.89,86.7,86.71,542400001.0
2008-09-10 19:50:00,86.705,86.85,86.69,86.82,367200000.0
2008-09-10 19:55:00,86.81,86.82,86.675,86.7,497900001.0
2008-09-10 20:00:00,86.7,86.71,86.505,86.53,760000000.0
2008-09-10 20:05:00,86.53,86.58,86.49,86.58,634000000.0
2008-09-10 20:10:00,86.57,86.64,86.56,86.58,308800000.0
2008-09-10 20:15:00,86.58,86.76,86.56,86.75,705000002.0
2008-09-10 20:20:00,86.75,86.8,86.7,86.77,408000000.0
2008-09-10 20:25:00,86.78,86.78,86.63,86.65,245200000.0
2008-09-10 20:30:00,86.65,86.78,86.635,86.77,423900000.0
2008-09-10 20:35:00,86.77,86.78,86.66,86.68,291700000.0
2008-09-10 20:40:00,86.67,86.67,86.595,86.62,315500000.0
2008-09-10 20:45:00,86.62,86.62,86.545,86.57,347700000.0
2008-09-10 20:50:00,86.58,86.58,86.505,86.53,315900000.0
2008-09-10 20:55:00,86.53,86.55,86.45,86.52,354900000.0
2008-09-10 21:00:00,86.52,86.59,86.51,86.57,188600000.0
2008-09-10 21:05:00,86.57,86.65,86.57,86.62,204500000.0
2008-09-10 21:10:00,86.62,86.63,86.57,86.595,132200000.0
2008-09-10 21:15:00,86.59,86.64,86.59,86.62,194600000.0
2008-09-10 21:20:00,86.62,86.64,86.56,86.595,248400000.0
2008-09-10 21:25:00,86.59,86.6,86.545,86.585,228100000.0
2008-09-10 21:30:00,86.6,86.67,86.58,86.61,352100000.0
2008-09-10 21:35:00,86.58,86.61,86.5,86.51,234600000.0
2008-09-10 21:40:00,86.51,86.55,86.49,86.51,154700000.0
2008-09-10 21:45:00,86.505,86.56,86.485,86.54,243200000.0
2008-09-10 21:50:00,86.54,86.56,86.47,86.48,219100000.0
2008-09-10 21:55:00,86.455,86.49,86.3,86.3,568600000.0
2008-09-10 22:00:00,86.3,86.305,86.15,86.18,810700000.0
2008-09-10 22:05:00,86.18,86.2,86.155,86.175,461300000.0
2008-09-10 22:10:00,86.17,86.29,86.165,86.225,277500000.0
2008-09-10 22:15:00,86.215,86.27,86.21,86.255,516050000.0
2008-09-10 22:20:00,86.27,86.34,86.27,86.325,433500000.0
2008-09-10 22:25:00,86.31,86.35,86.215,86.24,146200000.0
2008-09-10 22:30:00,86.24,86.28,86.2,86.24,312700000.0
2008-09-10 22:35:00,86.235,86.335,86.22,86.29,413900000.0
2008-09-10 22:40:00,86.29,86.415,86.28,86.33,310000000.0
2008-09-10 22:45:00,86.38,86.43,86.33,86.37,202100000.0
2008-09-10 22:50:00,86.365,86.4,86.33,86.36,183200000.0
2008-09-10 22:55:00,86.36,86.39,86.26,86.29,469000000.0
2008-09-10 23:00:00,86.29,86.29,86.055,86.07,793400000.0
2008-09-10 23:05:00,86.06,86.24,86.06,86.06,563600000.0
2008-09-10 23:10:00,86.06,86.06,85.91,85.91,378550000.0
2008-09-10 23:15:00,85.91,85.91,85.675,85.75,356900000.0
2008-09-10 23:20:00,85.75,85.82,85.58,85.63,670900000.0
2008-09-10 23:25:00,85.62,85.7,85.605,85.64,232000000.0
2008-09-10 23:30:00,85.64,85.71,85.55,85.68,838500000.0
2008-09-10 23:35:00,85.68,85.8,85.68,85.78,1201700000.0
2008-09-10 23:40:00,85.78,86.0,85.76,85.94,805600000.0
2008-09-10 23:45:00,85.94,85.99,85.815,85.815,804299999.0
2008-09-10 23:50:00,85.815,85.85,85.76,85.77,382000000.0
2008-09-10 23:55:00,85.76,85.8,85.68,85.8,272500001.0
2008-09-11 00:00:00,85.8,86.065,85.78,85.94,331700000.0
2008-09-11 00:05:00,85.95,85.975,85.82,85.95,360200000.0
2008-09-11 00:10:00,85.94,85.96,85.85,85.96,367000001.0
2008-09-11 00:15:00,85.97,86.0,85.88,85.91,317300000.0
2008-09-11 00:20:00,85.91,85.91,85.8,85.88,306500000.0
2008-09-11 00:25:00,85.88,85.9,85.8,85.85,377900000.0
2008-09-11 00:30:00,85.85,85.95,85.84,85.91,422300000.0
2008-09-11 00:35:00,85.9,85.98,85.9,85.95,287100000.0
2008-09-11 00:40:00,85.95,85.965,85.92,85.92,377000000.0
2008-09-11 00:45:00,85.93,86.005,85.91,85.98,192100000.0
2008-09-11 00:50:00,85.98,86.01,85.9,85.97,179000000.0
2008-09-11 00:55:00,85.97,86.07,85.93,85.995,589600003.0
2008-09-11 01:00:00,85.995,86.03,85.91,85.96,470000009.0
2008-09-11 01:05:00,85.96,86.06,85.955,85.96,252499999.0
2008-09-11 01:10:00,85.96,86.02,85.86,85.885,430900001.0
2008-09-11 01:15:00,85.88,85.89,85.76,85.76,388200000.0
2008-09-11 01:20:00,85.76,85.77,85.53,85.575,849500000.0
2008-09-11 01:25:00,85.58,85.605,85.43,85.53,383600000.0
2008-09-11 01:30:00,85.53,85.6,85.49,85.53,592800003.0
2008-09-11 01:35:00,85.52,85.69,85.52,85.66,679200000.0
2008-09-11 01:40:00,85.66,85.73,85.65,85.73,446900000.0
2008-09-11 01:45:00,85.73,85.74,85.65,85.66,306300001.0
2008-09-11 01:50:00,85.65,85.745,85.58,85.655,1515699997.0
2008-09-11 01:55:00,85.65,85.67,85.605,85.61,1363999990.0
2008-09-11 02:00:00,85.61,85.635,85.53,85.61,1163299998.0
2008-09-11 02:05:00,85.61,85.635,85.555,85.6,1117899997.0
2008-09-11 02:10:00,85.6,85.69,85.59,85.65,1403100006.0
2008-09-11 02:15:00,85.65,85.68,85.62,85.625,823000001.0
2008-09-11 02:20:00,85.625,85.645,85.57,85.645,620000000.0
2008-09-11 02:25:00,85.645,85.675,85.55,85.565,1230300001.0
2008-09-11 02:30:00,85.57,85.58,85.435,85.47,1618799997.0
2008-09-11 02:35:00,85.465,85.51,85.44,85.45,913499998.0
2008-09-11 02:40:00,85.45,85.53,85.45,85.52,569799997.0
2008-09-11 02:45:00,85.52,85.575,85.52,85.575,919199992.0
2008-09-11 02:50:00,85.58,85.605,85.565,85.6,727699999.0
2008-09-11 02:55:00,85.6,85.6,85.51,85.58,1714099990.0
2008-09-11 03:00:00,85.59,85.615,85.58,85.605,1241300001.0
2008-09-11 03:05:00,85.6,85.7,85.575,85.695,1266000000.0
2008-09-11 03:10:00,85.7,85.71,85.54,85.565,677700000.0
2008-09-11 03:15:00,85.56,85.58,85.48,85.49,831299999.0
2008-09-11 03:20:00,85.49,85.56,85.48,85.56,957800001.0
2008-09-11 03:25:00,85.56,85.57,85.48,85.48,406800000.0
2008-09-11 03:30:00,85.48,86.24,85.48,86.16,1223800000.0
2008-09-11 03:35:00,86.16,86.16,85.845,85.91,1184600000.0
2008-09-11 03:40:00,85.91,86.04,85.87,86.02,899500001.0
2008-09-11 03:45:00,86.03,86.03,85.94,85.98,1407599999.0
2008-09-11 03:50:00,85.98,86.1,85.98,86.1,1117399999.0
2008-09-11 03:55:00,86.08,86.1,86.01,86.095,1480699994.0
2008-09-11 04:00:00,86.1,86.19,86.1,86.14,1651900002.0
2008-09-11 04:05:00,86.14,86.15,85.915,85.98,2180000006.0
2008-09-11 04:10:00,85.98,86.065,85.95,86.065,1553499999.0
2008-09-11 04:15:00,86.07,86.09,86.015,86.04,1655500006.0
2008-09-11 04:20:00,86.035,86.035,85.95,85.99,1418300004.0
2008-09-11 04:25:00,85.99,86.0,85.96,85.99,1214799998.0
2008-09-11 04:30:00,85.98,86.04,85.98,86.03,681999999.0
2008-09-11 04:35:00,86.03,86.055,85.97,86.005,345000000.0
2008-09-11 04:40:00,86.005,86.01,85.945,85.98,570199999.0
2008-09-11 04:45:00,85.98,86.015,85.96,86.01,658699998.0
2008-09-11 04:50:00,86.01,86.01,85.985,86.01,71400000.0
2008-09-11 04:55:00,86.01,86.035,86.01,86.03,159300000.0
2008-09-11 05:00:00,86.03,86.035,85.99,85.99,224700001.0
2008-09-11 05:05:00,85.99,86.04,85.96,85.965,754899999.0
2008-09-11 05:10:00,85.95,85.97,85.865,85.89,502200002.0
2008-09-11 05:15:00,85.885,85.935,85.8,85.81,1054999995.0
2008-09-11 05:20:00,85.81,85.825,85.685,85.73,1351099996.0
2008-09-11 05:25:00,85.73,85.775,85.665,85.76,1119599999.0
2008-09-11 05:30:00,85.76,85.78,85.665,85.69,570299998.0
2008-09-11 05:35:00,85.69,85.69,85.49,85.6,1900299994.0
2008-09-11 05:40:00,85.6,85.69,85.59,85.65,435900000.0
2008-09-11 05:45:00,85.64,85.66,85.56,85.62,558200002.0
2008-09-11 05:50:00,85.62,85.66,85.58,85.59,571100001.0
2008-09-11 05:55:00,85.58,85.61,85.56,85.6,620600000.0
2008-09-11 06:00:00,85.6,85.61,85.57,85.61,438500000.0
2008-09-11 06:05:00,85.61,85.69,85.6,85.68,280500000.0
2008-09-11 06:10:00,85.68,85.71,85.66,85.68,398299999.0
2008-09-11 06:15:00,85.68,85.68,85.615,85.62,416699999.0
2008-09-11 06:20:00,85.61,85.63,85.55,85.62,376800000.0
2008-09-11 06:25:00,85.61,85.62,85.57,85.62,209800000.0
2008-09-11 06:30:00,85.62,85.67,85.58,85.65,345700000.0
2008-09-11 06:35:00,85.65,85.67,85.64,85.66,241899998.0
2008-09-11 06:40:00,85.66,85.69,85.61,85.63,201400000.0
2008-09-11 06:45:00,85.63,85.68,85.63,85.66,186400000.0
2008-09-11 06:50:00,85.66,85.735,85.66,85.73,558700000.0
2008-09-11 06:55:00,85.73,85.73,85.62,85.62,523199999.0
2008-09-11 07:00:00,85.62,85.67,85.6,85.64,405161998.0
2008-09-11 07:05:00,85.64,85.71,85.64,85.7,218500000.0
2008-09-11 07:10:00,85.7,85.72,85.68,85.71,478700000.0
2008-09-11 07:15:00,85.7,85.72,85.65,85.67,236900000.0
2008-09-11 07:20:00,85.67,85.67,85.55,85.55,283100000.0
2008-09-11 07:25:00,85.55,85.61,85.55,85.59,281400000.0
2008-09-11 07:30:00,85.6,85.62,85.42,85.495,613754000.0
2008-09-11 07:35:00,85.5,85.55,85.49,85.53,431800001.0
2008-09-11 07:40:00,85.54,85.63,85.52,85.62,391900000.0
2008-09-11 07:45:00,85.63,85.7,85.485,85.51,624100001.0
2008-09-11 07:50:00,85.51,85.58,85.42,85.54,830300001.0
2008-09-11 07:55:00,85.55,85.55,85.4,85.43,825600000.0
2008-09-11 08:00:00,85.43,85.56,85.43,85.52,578800000.0
2008-09-11 08:05:00,85.52,85.62,85.51,85.61,607940000.0
2008-09-11 08:10:00,85.6,85.72,85.585,85.71,386800000.0
2008-09-11 08:15:00,85.71,85.78,85.67,85.7,1239654003.0
2008-09-11 08:20:00,85.7,85.72,85.655,85.7,802280000.0
2008-09-11 08:25:00,85.7,85.76,85.69,85.71,355100000.0
2008-09-11 08:30:00,85.7,85.73,85.575,85.58,574354000.0
2008-09-11 08:35:00,85.59,85.6,85.48,85.56,590854000.0
2008-09-11 08:40:00,85.56,85.59,85.45,85.53,503354000.0
2008-09-11 08:45:00,85.53,85.56,85.35,85.42,629580000.0
2008-09-11 08:50:00,85.415,85.47,85.34,85.42,578254000.0
2008-09-11 08:55:00,85.41,85.43,85.325,85.33,533916000.0
2008-09-11 09:00:00,85.33,85.36,85.24,85.27,873348000.0
2008-09-11 09:05:00,85.27,85.42,85.24,85.32,880440000.0
2008-09-11 09:10:00,85.32,85.335,85.22,85.31,1247254000.0
2008-09-11 09:15:00,85.31,85.39,85.31,85.38,809900000.0
2008-09-11 09:20:00,85.38,85.45,85.37,85.4,410400000.0
2008-09-11 09:25:00,85.41,85.43,85.35,85.35,303600000.0
2008-09-11 09:30:00,85.36,85.37,85.19,85.19,443700000.0
2008-09-11 09:35:00,85.2,85.25,84.93,85.1,1632200000.0
2008-09-11 09:40:00,85.1,85.1,84.96,85.08,1071300000.0
2008-09-11 09:45:00,85.08,85.14,84.995,85.02,719000000.0
2008-09-11 09:50:00,85.02,85.03,84.88,84.93,641400000.0
2008-09-11 09:55:00,84.93,85.14,84.92,85.11,696600000.0
2008-09-11 10:00:00,85.11,85.15,85.0,85.14,411400000.0
2008-09-11 10:05:00,85.14,85.155,85.01,85.12,810300000.0
2008-09-11 10:10:00,85.12,85.15,85.0,85.015,784200000.0
2008-09-11 10:15:00,85.015,85.09,84.92,85.04,1244000000.0
2008-09-11 10:20:00,85.03,85.09,85.0,85.02,745700000.0
2008-09-11 10:25:00,85.02,85.03,84.91,84.95,693000000.0
2008-09-11 10:30:00,84.95,84.97,84.86,84.96,368800000.0
2008-09-11 10:35:00,84.96,84.99,84.72,84.79,931400000.0
2008-09-11 10:40:00,84.79,84.81,84.615,84.68,729100000.0
2008-09-11 10:45:00,84.67,84.69,84.545,84.65,634700000.0
2008-09-11 10:50:00,84.65,84.78,84.64,84.78,439800000.0
2008-09-11 10:55:00,84.77,84.82,84.735,84.81,398000000.0
2008-09-11 11:00:00,84.8,84.87,84.75,84.87,370600000.0
2008-09-11 11:05:00,84.86,84.93,84.81,84.81,663800000.0
2008-09-11 11:10:00,84.82,84.86,84.64,84.68,999194000.0
2008-09-11 11:15:00,84.68,84.68,84.465,84.59,1264800000.0
2008-09-11 11:20:00,84.58,84.6,84.455,84.52,742800000.0
2008-09-11 11:25:00,84.51,84.62,84.485,84.58,512900000.0
2008-09-11 11:30:00,84.58,84.58,84.49,84.58,371000000.0
2008-09-11 11:35:00,84.58,84.58,84.445,84.46,435800000.0
2008-09-11 11:40:00,84.45,84.525,84.43,84.52,890500000.0
2008-09-11 11:45:00,84.515,84.58,84.47,84.485,985476000.0
2008-09-11 11:50:00,84.485,84.585,84.48,84.56,599780000.0
2008-09-11 11:55:00,84.56,84.655,84.55,84.63,545200000.0
2008-09-11 12:00:00,84.63,84.74,84.615,84.73,692700000.0
2008-09-11 12:05:00,84.73,84.77,84.655,84.67,498300000.0
2008-09-11 12:10:00,84.68,84.78,84.66,84.77,968900000.0
2008-09-11 12:15:00,84.77,84.81,84.74,84.74,525900000.0
2008-09-11 12:20:00,84.74,84.77,84.73,84.75,330900000.0
2008-09-11 12:25:00,84.75,84.78,84.73,84.76,149400000.0
2008-09-11 12:30:00,84.77,84.81,84.75,84.81,122800000.0
2008-09-11 12:35:00,84.82,84.98,84.81,84.95,633700000.0
2008-09-11 12:40:00,84.95,84.96,84.755,84.78,391300000.0
2008-09-11 12:45:00,84.78,84.8,84.73,84.79,222300000.0
2008-09-11 12:50:00,84.79,84.88,84.79,84.87,218300000.0
2008-09-11 12:55:00,84.86,84.94,84.84,84.93,316800000.0
2008-09-11 13:00:00,84.94,84.95,84.81,84.83,853700000.0
2008-09-11 13:05:00,84.82,84.86,84.77,84.795,653500000.0
2008-09-11 13:10:00,84.8,84.92,84.79,84.915,870700000.0
2008-09-11 13:15:00,84.915,85.025,84.91,84.98,1251300000.0
2008-09-11 13:20:00,84.98,85.03,84.9,84.9,1482500000.0
2008-09-11 13:25:00,84.905,84.95,84.8,84.81,1510100000.0
2008-09-11 13:30:00,84.81,84.88,84.77,84.79,1130700000.0
2008-09-11 13:35:00,84.77,84.81,84.675,84.8,1373800000.0
2008-09-11 13:40:00,84.795,84.87,84.785,84.815,1056800000.0
2008-09-11 13:45:00,84.815,84.83,84.675,84.7,943300000.0
2008-09-11 13:50:00,84.71,84.73,84.625,84.68,981400000.0
2008-09-11 13:55:00,84.68,84.83,84.68,84.79,1019000000.0
2008-09-11 14:00:00,84.775,84.82,84.705,84.75,726200000.0
2008-09-11 14:05:00,84.75,84.895,84.735,84.89,1075600000.0
2008-09-11 14:10:00,84.9,84.95,84.82,84.83,1257500000.0
2008-09-11 14:15:00,84.825,84.84,84.775,84.79,934100000.0
2008-09-11 14:20:00,84.79,84.805,84.695,84.78,1305400000.0
2008-09-11 14:25:00,84.775,84.885,84.695,84.87,1605300000.0
2008-09-11 14:30:00,84.9,85.015,84.805,84.89,2413600001.0
2008-09-11 14:35:00,84.885,84.95,84.855,84.91,1416900000.0
2008-09-11 14:40:00,84.92,84.94,84.63,84.63,1058800001.0
2008-09-11 14:45:00,84.63,84.65,84.45,84.53,911900000.0
2008-09-11 14:50:00,84.53,84.6,84.45,84.52,789300000.0
2008-09-11 14:55:00,84.51,84.52,84.35,84.39,1001800000.0
2008-09-11 15:00:00,84.39,84.44,84.265,84.42,938900000.0
2008-09-11 15:05:00,84.41,84.55,84.41,84.51,455400000.0
2008-09-11 15:10:00,84.52,84.6,84.31,84.31,850300000.0
2008-09-11 15:15:00,84.32,84.4,84.285,84.4,864600000.0
2008-09-11 15:20:00,84.41,84.41,84.295,84.36,631000000.0
2008-09-11 15:25:00,84.37,84.55,84.36,84.55,1316900000.0
2008-09-11 15:30:00,84.535,84.67,84.41,84.425,1691000000.0
2008-09-11 15:35:00,84.425,84.505,84.375,84.39,1169200000.0
2008-09-11 15:40:00,84.39,84.4,84.205,84.205,794500000.0
2008-09-11 15:45:00,84.205,84.26,84.16,84.18,863000000.0
2008-09-11 15:50:00,84.18,84.2,84.075,84.18,950400000.0
2008-09-11 15:55:00,84.18,84.21,84.07,84.195,1260100000.0
2008-09-11 16:00:00,84.2,84.3,84.115,84.21,1047200000.0
2008-09-11 16:05:00,84.21,84.36,84.095,84.345,1361400000.0
2008-09-11 16:10:00,84.35,84.515,84.275,84.45,1432900000.0
2008-09-11 16:15:00,84.46,84.465,84.14,84.21,1469600000.0
2008-09-11 16:20:00,84.21,84.405,84.165,84.4,911200000.0
2008-09-11 16:25:00,84.4,84.47,84.36,84.4,648100000.0
2008-09-11 16:30:00,84.4,84.42,84.24,84.36,568000000.0
2008-09-11 16:35:00,84.36,84.42,84.315,84.4,664100000.0
2008-09-11 16:40:00,84.4,84.51,84.38,84.5,785500000.0
2008-09-11 16:45:00,84.51,84.59,84.475,84.56,646400000.0
2008-09-11 16:50:00,84.57,84.7,84.54,84.69,931200000.0
2008-09-11 16:55:00,84.69,84.71,84.495,84.53,810600000.0
2008-09-11 17:00:00,84.52,84.58,84.435,84.53,510100000.0
2008-09-11 17:05:00,84.53,84.58,84.47,84.57,652300000.0
2008-09-11 17:10:00,84.57,84.57,84.425,84.48,909800000.0
2008-09-11 17:15:00,84.49,84.58,84.43,84.45,776100000.0
2008-09-11 17:20:00,84.44,84.45,84.335,84.375,833700000.0
2008-09-11 17:25:00,84.365,84.425,84.315,84.41,829300000.0
2008-09-11 17:30:00,84.41,84.63,84.41,84.61,847400000.0
2008-09-11 17:35:00,84.61,84.91,84.59,84.9,1127500000.0
2008-09-11 17:40:00,84.9,84.9,84.745,84.83,1074300000.0
2008-09-11 17:45:00,84.83,84.905,84.77,84.8,692000000.0
2008-09-11 17:50:00,84.79,85.0,84.785,84.96,1437300000.0
2008-09-11 17:55:00,84.96,85.135,84.955,85.07,2113700000.0
2008-09-11 18:00:00,85.07,85.39,85.055,85.3,1237000000.0
2008-09-11 18:05:00,85.3,85.32,85.12,85.15,1265500003.0
2008-09-11 18:10:00,85.14,85.15,84.905,84.91,1046100000.0
2008-09-11 18:15:00,84.905,85.04,84.85,85.035,529000000.0
2008-09-11 18:20:00,85.04,85.19,85.04,85.11,261700000.0
2008-09-11 18:25:00,85.105,85.105,84.965,84.97,161000000.0
2008-09-11 18:30:00,84.97,84.98,84.77,84.98,561500000.0
2008-09-11 18:35:00,84.98,85.005,84.81,84.84,551700000.0
2008-09-11 18:40:00,84.84,84.84,84.62,84.79,643900002.0
2008-09-11 18:45:00,84.78,84.89,84.78,84.8,172500000.0
2008-09-11 18:50:00,84.8,84.87,84.74,84.76,215800000.0
2008-09-11 18:55:00,84.76,84.95,84.75,84.935,255300000.0
2008-09-11 19:00:00,84.935,84.95,84.76,84.79,258200000.0
2008-09-11 19:05:00,84.8,84.8,84.645,84.66,197900000.0
2008-09-11 19:10:00,84.66,84.71,84.63,84.675,159900000.0
2008-09-11 19:15:00,84.68,84.7,84.625,84.68,290400000.0
2008-09-11 19:20:00,84.67,84.76,84.64,84.715,287900000.0
2008-09-11 19:25:00,84.715,84.79,84.69,84.79,587100002.0
2008-09-11 19:30:00,84.79,85.03,84.775,85.02,1076500002.0
2008-09-11 19:35:00,85.015,85.08,84.995,85.06,435700000.0
2008-09-11 19:40:00,85.07,85.18,85.055,85.18,313500000.0
2008-09-11 19:45:00,85.18,85.2,85.07,85.16,301900000.0
2008-09-11 19:50:00,85.17,85.32,85.165,85.26,310100000.0
2008-09-11 19:55:00,85.26,85.34,85.235,85.25,341200000.0
2008-09-11 20:00:00,85.25,85.3,85.215,85.25,598200000.0
2008-09-11 20:05:00,85.25,85.41,85.235,85.37,773300000.0
2008-09-11 20:10:00,85.37,85.39,85.195,85.2,586900000.0
2008-09-11 20:15:00,85.2,85.32,85.19,85.28,355600000.0
2008-09-11 20:20:00,85.28,85.37,85.26,85.32,348500000.0
2008-09-11 20:25:00,85.31,85.37,85.305,85.36,245800000.0
2008-09-11 20:30:00,85.36,85.47,85.36,85.44,519600001.0
2008-09-11 20:35:00,85.44,85.49,85.375,85.39,453600000.0
2008-09-11 20:40:00,85.38,85.39,85.305,85.34,621300002.0
2008-09-11 20:45:00,85.34,85.52,85.33,85.52,653100000.0
2008-09-11 20:50:00,85.505,85.55,85.415,85.42,461600000.0
2008-09-11 20:55:00,85.42,85.44,85.325,85.35,531800000.0
2008-09-11 21:00:00,85.345,85.42,85.345,85.41,199900001.0
2008-09-11 21:05:00,85.41,85.57,85.405,85.55,226000000.0
2008-09-11 21:10:00,85.55,85.55,85.42,85.42,254500000.0
2008-09-11 21:15:00,85.42,85.42,85.34,85.35,153400000.0
2008-09-11 21:20:00,85.35,85.35,85.27,85.3,171400000.0
2008-09-11 21:25:00,85.3,85.39,85.23,85.23,274700000.0
2008-09-11 21:30:00,85.23,85.24,85.125,85.205,440900000.0
2008-09-11 21:35:00,85.22,85.3,85.2,85.28,181700000.0
2008-09-11 21:40:00,85.275,85.35,85.26,85.34,140900000.0
2008-09-11 21:45:00,85.35,85.38,85.335,85.34,124300000.0
2008-09-11 21:50:00,85.34,85.49,85.325,85.47,349600000.0
2008-09-11 21:55:00,85.47,85.88,85.46,85.83,1134300001.0
2008-09-11 22:00:00,85.83,85.88,85.725,85.75,641000000.0
2008-09-11 22:05:00,85.76,85.77,85.575,85.65,521600000.0
2008-09-11 22:10:00,85.65,85.65,85.53,85.58,347100000.0
2008-09-11 22:15:00,85.57,85.74,85.57,85.74,206800000.0
2008-09-11 22:20:00,85.74,85.91,85.73,85.91,305700000.0
2008-09-11 22:25:00,85.91,86.075,85.88,86.035,769300000.0
2008-09-11 22:30:00,86.04,86.135,85.995,86.1,820000000.0
2008-09-11 22:35:00,86.1,86.135,86.025,86.135,386100000.0
2008-09-11 22:40:00,86.135,86.21,86.095,86.21,441300001.0
2008-09-11 22:45:00,86.21,86.25,86.19,86.21,331900000.0
2008-09-11 22:50:00,86.21,86.26,86.16,86.215,601100000.0
2008-09-11 22:55:00,86.21,86.515,86.21,86.48,599399999.0
2008-09-11 23:00:00,86.48,86.535,86.36,86.45,2077300035.0
2008-09-11 23:05:00,86.45,86.53,86.36,86.47,1308000019.0
2008-09-11 23:10:00,86.47,86.68,86.465,86.68,407500000.0
2008-09-11 23:15:00,86.695,86.76,86.61,86.61,472700001.0
2008-09-11 23:20:00,86.59,86.6,86.505,86.51,537700000.0
2008-09-11 23:25:00,86.505,86.765,86.46,86.73,1537800000.0
2008-09-11 23:30:00,86.725,86.805,86.645,86.78,1691200000.0
2008-09-11 23:35:00,86.78,86.78,86.62,86.635,1834700003.0
2008-09-11 23:40:00,86.68,86.68,86.435,86.48,432899999.0
2008-09-11 23:45:00,86.48,86.58,86.45,86.55,162200000.0
2008-09-11 23:50:00,86.56,86.56,86.485,86.55,129700000.0
2008-09-11 23:55:00,86.55,86.55,86.44,86.45,152800002.0
2008-09-12 00:00:00,86.44,86.51,86.27,86.32,622100001.0
2008-09-12 00:05:00,86.31,86.38,86.3,86.35,424900000.0
2008-09-12 00:10:00,86.35,86.35,86.15,86.16,485000000.0
2008-09-12 00:15:00,86.16,86.17,86.01,86.08,220500000.0
2008-09-12 00:20:00,86.08,86.08,85.985,86.025,511700000.0
2008-09-12 00:25:00,86.05,86.08,85.9,85.9,375700000.0
2008-09-12 00:30:00,85.9,86.01,85.9,85.96,605400000.0
2008-09-12 00:35:00,85.95,85.96,85.695,85.71,1007517500.0
2008-09-12 00:40:00,85.73,85.81,85.575,85.79,456700000.0
2008-09-12 00:45:00,85.745,85.87,85.68,85.87,321400000.0
2008-09-12 00:50:00,85.87,85.93,85.815,85.88,507000001.0
2008-09-12 00:55:00,85.88,85.89,85.65,85.78,381600002.0
2008-09-12 01:00:00,85.78,85.92,85.695,85.92,491100000.0
2008-09-12 01:05:00,85.92,86.03,85.92,86.03,236100000.0
2008-09-12 01:10:00,86.03,86.09,86.03,86.05,279900000.0
2008-09-12 01:15:00,86.05,86.05,85.97,85.97,150500000.0
2008-09-12 01:20:00,85.98,85.99,85.85,85.88,343200000.0
2008-09-12 01:25:00,85.87,85.96,85.835,85.95,328400000.0
2008-09-12 01:30:00,85.95,86.03,85.94,85.98,313700000.0
2008-09-12 01:35:00,85.98,86.04,85.955,86.03,319000000.0
2008-09-12 01:40:00,86.005,86.3,85.995,86.29,667500000.0
2008-09-12 01:45:00,86.29,86.34,86.17,86.18,366600000.0
2008-09-12 01:50:00,86.18,86.23,86.13,86.16,685999996.0
2008-09-12 01:55:00,86.15,86.16,86.08,86.12,1209500002.0
2008-09-12 02:00:00,86.12,86.13,86.04,86.075,2026899996.0
2008-09-12 02:05:00,86.08,86.205,86.05,86.19,2281999994.0
2008-09-12 02:10:00,86.19,86.345,86.185,86.34,1639500002.0
2008-09-12 02:15:00,86.34,86.39,86.18,86.3,1614800000.0
2008-09-12 02:20:00,86.3,86.33,86.17,86.17,2491300003.0
2008-09-12 02:25:00,86.17,86.2,86.08,86.105,865700001.0
2008-09-12 02:30:00,86.1,86.105,86.05,86.1,910800000.0
2008-09-12 02:35:00,86.09,86.1,85.94,85.98,836999997.0
2008-09-12 02:40:00,85.975,85.985,85.83,85.92,728100000.0
2008-09-12 02:45:00,85.925,86.01,85.92,85.95,752600000.0
2008-09-12 02:50:00,85.945,86.03,85.92,86.025,499100000.0
2008-09-12 02:55:00,86.025,86.03,85.95,85.95,476500000.0
2008-09-12 03:00:00,85.95,85.97,85.855,85.885,796500000.0
2008-09-12 03:05:00,85.89,85.935,85.78,85.79,758300000.0
2008-09-12 03:10:00,85.795,85.805,85.73,85.76,657000001.0
2008-09-12 03:15:00,85.76,85.83,85.755,85.82,538899999.0
2008-09-12 03:20:00,85.82,85.89,85.82,85.87,422400000.0
2008-09-12 03:25:00,85.87,85.88,85.81,85.82,246700000.0
2008-09-12 03:30:00,85.815,85.9,85.815,85.895,851800000.0
2008-09-12 03:35:00,85.89,85.915,85.855,85.915,565700001.0
2008-09-12 03:40:00,85.91,85.915,85.86,85.89,484500000.0
2008-09-12 03:45:00,85.885,86.02,85.885,85.98,589700000.0
2008-09-12 03:50:00,85.975,85.985,85.905,85.955,657000000.0
2008-09-12 03:55:00,85.95,86.01,85.945,85.96,722800000.0
2008-09-12 04:00:00,85.96,86.16,85.96,86.145,759600001.0
2008-09-12 04:05:00,86.145,86.15,86.07,86.08,945699999.0
2008-09-12 04:10:00,86.075,86.09,86.02,86.035,588300000.0
2008-09-12 04:15:00,86.03,86.06,85.995,86.03,512900000.0
2008-09-12 04:20:00,86.03,86.15,86.025,86.125,685400000.0
2008-09-12 04:25:00,86.125,86.125,86.06,86.08,314300000.0
2008-09-12 04:30:00,86.085,86.105,86.045,86.085,320300000.0
2008-09-12 04:35:00,86.09,86.11,86.055,86.075,299900000.0
2008-09-12 04:40:00,86.08,86.12,86.075,86.09,223800000.0
2008-09-12 04:45:00,86.09,86.09,86.045,86.08,105900000.0
2008-09-12 04:50:00,86.08,86.09,85.995,85.995,162200000.0
2008-09-12 04:55:00,85.995,86.01,85.965,86.005,370700000.0
2008-09-12 05:00:00,86.005,86.01,85.97,85.99,367800000.0
2008-09-12 05:05:00,85.99,86.035,85.985,86.0,388900000.0
2008-09-12 05:10:00,85.995,86.0,85.93,85.935,533700001.0
2008-09-12 05:15:00,85.94,85.985,85.9,85.95,490000002.0
2008-09-12 05:20:00,85.95,85.97,85.925,85.94,289200000.0
2008-09-12 05:25:00,85.94,85.96,85.895,85.955,330399999.0
2008-09-12 05:30:00,85.955,85.955,85.92,85.925,319600000.0
2008-09-12 05:35:00,85.93,85.95,85.9,85.95,373600000.0
2008-09-12 05:40:00,85.955,85.965,85.92,85.93,323900000.0
2008-09-12 05:45:00,85.93,85.96,85.885,85.95,486300001.0
2008-09-12 05:50:00,85.95,85.955,85.885,85.905,469300000.0
2008-09-12 05:55:00,85.895,85.94,85.895,85.93,252200000.0
2008-09-12 06:00:00,85.93,85.975,85.89,85.925,382300001.0
2008-09-12 06:05:00,85.93,85.965,85.905,85.95,339100000.0
2008-09-12 06:10:00,85.945,85.97,85.93,85.955,464500001.0
2008-09-12 06:15:00,85.955,85.975,85.935,85.945,343400000.0
2008-09-12 06:20:00,85.95,85.985,85.94,85.955,181300000.0
2008-09-12 06:25:00,85.955,85.975,85.91,85.95,462200000.0
2008-09-12 06:30:00,85.955,86.0,85.95,86.0,174000000.0
2008-09-12 06:35:00,85.995,86.05,85.98,86.05,428300000.0
2008-09-12 06:40:00,86.05,86.055,86.0,86.015,497200002.0
2008-09-12 06:45:00,86.01,86.055,86.0,86.05,302600001.0
2008-09-12 06:50:00,86.065,86.105,86.03,86.04,337000000.0
2008-09-12 06:55:00,86.04,86.055,86.0,86.04,260900001.0
2008-09-12 07:00:00,86.04,86.075,86.02,86.075,386500000.0
2008-09-12 07:05:00,86.075,86.1,86.025,86.07,608000000.0
2008-09-12 07:10:00,86.07,86.075,85.99,86.01,766500000.0
2008-09-12 07:15:00,86.01,86.02,85.985,86.015,255900000.0
2008-09-12 07:20:00,86.015,86.045,86.01,86.02,278000000.0
2008-09-12 07:25:00,86.025,86.09,86.02,86.065,186000000.0
2008-09-12 07:30:00,86.07,86.19,86.07,86.12,491600000.0
2008-09-12 07:35:00,86.115,86.155,86.1,86.14,273800000.0
2008-09-12 07:40:00,86.145,86.325,86.14,86.305,605500000.0
2008-09-12 07:45:00,86.31,86.455,86.31,86.4,611600000.0
2008-09-12 07:50:00,86.395,86.405,86.25,86.295,538500000.0
2008-09-12 07:55:00,86.305,86.385,86.295,86.38,646400000.0
2008-09-12 08:00:00,86.36,86.4,86.32,86.325,743700000.0
2008-09-12 08:05:00,86.325,86.345,86.255,86.305,835700000.0
2008-09-12 08:10:00,86.305,86.39,86.29,86.36,1157500000.0
2008-09-12 08:15:00,86.355,86.375,86.315,86.325,1088500000.0
2008-09-12 08:20:00,86.325,86.53,86.325,86.52,570200000.0
2008-09-12 08:25:00,86.53,86.61,86.48,86.59,838499999.0
2008-09-12 08:30:00,86.59,86.65,86.56,86.62,676200000.0
2008-09-12 08:35:00,86.63,86.725,86.63,86.69,575800000.0
2008-09-12 08:40:00,86.7,86.76,86.65,86.65,1415000000.0
2008-09-12 08:45:00,86.655,86.665,86.455,86.46,1127900000.0
2008-09-12 08:50:00,86.46,86.665,86.46,86.65,1080200000.0
2008-09-12 08:55:00,86.65,86.72,86.56,86.72,908500000.0
2008-09-12 09:00:00,86.72,86.93,86.7,86.92,1002400000.0
2008-09-12 09:05:00,86.92,86.995,86.88,86.94,1441900000.0
2008-09-12 09:10:00,86.935,87.075,86.93,86.99,1239800000.0
2008-09-12 09:15:00,86.985,86.985,86.625,86.66,1392100000.0
2008-09-12 09:20:00,86.66,86.83,86.64,86.83,995400000.0
2008-09-12 09:25:00,86.84,86.9,86.82,86.865,501600000.0
2008-09-12 09:30:00,86.88,86.9,86.72,86.77,782500000.0
2008-09-12 09:35:00,86.78,86.81,86.69,86.74,666300000.0
2008-09-12 09:40:00,86.73,86.75,86.675,86.68,569000000.0
2008-09-12 09:45:00,86.68,86.83,86.66,86.74,892200000.0
2008-09-12 09:50:00,86.74,86.76,86.7,86.76,1169400000.0
2008-09-12 09:55:00,86.755,86.79,86.71,86.74,412300000.0
2008-09-12 10:00:00,86.75,86.87,86.74,86.85,596100000.0
2008-09-12 10:05:00,86.86,86.94,86.77,86.82,530300000.0
2008-09-12 10:10:00,86.82,86.92,86.8,86.91,1044400000.0
2008-09-12 10:15:00,86.91,86.98,86.91,86.95,881100000.0
2008-09-12 10:20:00,86.96,87.22,86.94,87.17,974300000.0
2008-09-12 10:25:00,87.17,87.255,87.12,87.2,2123100000.0
2008-09-12 10:30:00,87.2,87.23,87.04,87.085,1878800000.0
2008-09-12 10:35:00,87.08,87.08,86.97,86.98,854100000.0
2008-09-12 10:40:00,86.99,87.2,86.98,87.18,572100000.0
2008-09-12 10:45:00,87.19,87.27,87.125,87.25,1128500000.0
2008-09-12 10:50:00,87.25,87.27,87.2,87.22,661500000.0
2008-09-12 10:55:00,87.22,87.27,87.18,87.18,1308300000.0
2008-09-12 11:00:00,87.18,87.18,87.045,87.045,956700000.0
2008-09-12 11:05:00,87.035,87.2,87.03,87.13,832300000.0
2008-09-12 11:10:00,87.13,87.14,87.04,87.105,462900000.0
2008-09-12 11:15:00,87.105,87.14,86.97,86.98,723600000.0
2008-09-12 11:20:00,86.98,87.01,86.775,86.805,1141500000.0
2008-09-12 11:25:00,86.81,86.98,86.81,86.87,1038600000.0
2008-09-12 11:30:00,86.875,86.93,86.855,86.915,536900000.0
2008-09-12 11:35:00,86.92,87.085,86.92,87.01,470300000.0
2008-09-12 11:40:00,87.02,87.02,86.885,86.89,350500000.0
2008-09-12 11:45:00,86.89,86.91,86.8,86.82,419500000.0
2008-09-12 11:50:00,86.815,86.88,86.79,86.85,250800000.0
2008-09-12 11:55:00,86.84,86.87,86.79,86.85,180900000.0
2008-09-12 12:00:00,86.86,87.08,86.845,87.08,348500000.0
2008-09-12 12:05:00,87.08,87.19,87.04,87.17,328600000.0
2008-09-12 12:10:00,87.17,87.26,87.15,87.21,834800000.0
2008-09-12 12:15:00,87.21,87.245,87.07,87.07,1099300000.0
2008-09-12 12:20:00,87.07,87.08,86.795,86.83,785500000.0
2008-09-12 12:25:00,86.83,86.89,86.77,86.87,327800000.0
2008-09-12 12:30:00,86.87,86.94,86.86,86.93,136400000.0
2008-09-12 12:35:00,86.93,86.94,86.89,86.9,104900000.0
2008-09-12 12:40:00,86.9,86.9,86.79,86.79,354300000.0
2008-09-12 12:45:00,86.79,86.79,86.63,86.68,343200000.0
2008-09-12 12:50:00,86.68,86.73,86.67,86.71,170500000.0
2008-09-12 12:55:00,86.7,86.795,86.65,86.72,365800000.0
2008-09-12 13:00:00,86.71,86.84,86.7,86.79,382900000.0
2008-09-12 13:05:00,86.79,86.82,86.67,86.68,345800000.0
2008-09-12 13:10:00,86.68,86.68,86.55,86.585,541700000.0
2008-09-12 13:15:00,86.585,86.66,86.55,86.55,500700000.0
2008-09-12 13:20:00,86.56,86.59,86.545,86.58,240200000.0
2008-09-12 13:25:00,86.58,86.6,86.5,86.52,331954000.0
2008-09-12 13:30:00,86.525,86.53,86.415,86.46,433400000.0
2008-09-12 13:35:00,86.45,86.48,86.305,86.305,518700000.0
2008-09-12 13:40:00,86.315,86.4,86.235,86.32,589600000.0
2008-09-12 13:45:00,86.32,86.36,86.24,86.25,491100000.0
2008-09-12 13:50:00,86.25,86.31,86.25,86.3,256600000.0
2008-09-12 13:55:00,86.29,86.37,86.275,86.37,329320000.0
2008-09-12 14:00:00,86.37,86.44,86.34,86.44,454200000.0
2008-09-12 14:05:00,86.44,86.53,86.415,86.45,549900000.0
2008-09-12 14:10:00,86.45,86.52,86.445,86.48,451300000.0
2008-09-12 14:15:00,86.49,86.56,86.47,86.51,245000000.0
2008-09-12 14:20:00,86.52,86.52,86.42,86.47,339700000.0
2008-09-12 14:25:00,86.47,86.61,86.45,86.57,647800000.0
2008-09-12 14:30:00,86.57,86.59,86.375,86.52,892260000.0
2008-09-12 14:35:00,86.53,86.61,86.53,86.585,456700000.0
2008-09-12 14:40:00,86.585,86.66,86.585,86.63,432200000.0
2008-09-12 14:45:00,86.64,86.74,86.58,86.68,442800000.0
2008-09-12 14:50:00,86.67,86.85,86.67,86.77,417300000.0
2008-09-12 14:55:00,86.77,86.83,86.62,86.81,391300000.0
2008-09-12 15:00:00,86.81,86.83,86.66,86.74,432800000.0
2008-09-12 15:05:00,86.74,86.74,86.57,86.575,613400000.0
2008-09-12 15:10:00,86.575,86.61,86.45,86.49,776700000.0
2008-09-12 15:15:00,86.49,86.615,86.43,86.57,485600000.0
2008-09-12 15:20:00,86.56,86.66,86.545,86.58,729340000.0
2008-09-12 15:25:00,86.58,86.63,86.41,86.43,551520000.0
2008-09-12 15:30:00,86.43,86.61,86.37,86.6,644900000.0
2008-09-12 15:35:00,86.59,86.7,86.515,86.63,649280000.0
2008-09-12 15:40:00,86.63,86.67,86.53,86.64,482600000.0
2008-09-12 15:45:00,86.63,86.63,86.49,86.5,527000000.0
2008-09-12 15:50:00,86.49,86.75,86.47,86.71,716980000.0
2008-09-12 15:55:00,86.71,86.72,86.51,86.51,776480000.0
2008-09-12 16:00:00,86.52,86.625,86.5,86.57,753280000.0
2008-09-12 16:05:00,86.57,86.75,86.57,86.65,521500000.0
2008-09-12 16:10:00,86.64,86.73,86.61,86.73,394980000.0
2008-09-12 16:15:00,86.71,86.86,86.69,86.79,492700000.0
2008-09-12 16:20:00,86.79,86.97,86.7,86.96,506800000.0
2008-09-12 16:25:00,86.95,87.06,86.915,86.98,591700000.0
2008-09-12 16:30:00,86.98,87.06,86.92,87.05,588500000.0
2008-09-12 16:35:00,87.05,87.08,86.89,86.99,596500000.0
2008-09-12 16:40:00,87.0,87.18,86.99,87.16,581080000.0
2008-09-12 16:45:00,87.16,87.47,87.16,87.44,641800000.0
2008-09-12 16:50:00,87.43,87.48,87.38,87.43,503400000.0
2008-09-12 16:55:00,87.43,87.67,87.425,87.67,919100000.0
2008-09-12 17:00:00,87.67,87.77,87.6,87.77,690500000.0
2008-09-12 17:05:00,87.76,87.8,87.7,87.77,590000000.0
2008-09-12 17:10:00,87.76,87.86,87.74,87.78,476980000.0
2008-09-12 17:15:00,87.8,88.075,87.78,88.0,789200000.0
2008-09-12 17:20:00,87.99,88.11,87.9,87.96,673600000.0
2008-09-12 17:25:00,87.96,88.0,87.92,87.93,937880000.0
2008-09-12 17:30:00,87.93,87.95,87.565,87.67,996000000.0
2008-09-12 17:35:00,87.68,87.77,87.57,87.73,610800000.0
2008-09-12 17:40:00,87.73,87.75,87.45,87.51,750699998.0
2008-09-12 17:45:00,87.51,87.84,87.51,87.84,695300000.0
2008-09-12 17:50:00,87.84,87.865,87.73,87.74,617500000.0
2008-09-12 17:55:00,87.74,87.82,87.68,87.81,588400000.0
2008-09-12 18:00:00,87.81,87.83,87.65,87.66,528400000.0
2008-09-12 18:05:00,87.66,87.74,87.57,87.57,585380000.0
2008-09-12 18:10:00,87.58,87.62,87.55,87.58,770600000.0
2008-09-12 18:15:00,87.58,87.74,87.54,87.74,294000000.0
2008-09-12 18:20:00,87.74,87.86,87.695,87.81,236800000.0
2008-09-12 18:25:00,87.82,87.82,87.7,87.77,315200000.0
2008-09-12 18:30:00,87.77,87.84,87.77,87.82,221000000.0
2008-09-12 18:35:00,87.81,88.11,87.81,88.11,298300000.0
2008-09-12 18:40:00,88.11,88.23,88.06,88.18,495900000.0
2008-09-12 18:45:00,88.18,88.19,87.82,87.89,658780000.0
2008-09-12 18:50:00,87.88,87.96,87.88,87.94,503600000.0
2008-09-12 18:55:00,87.945,87.95,87.79,87.8,711500000.0
2008-09-12 19:00:00,87.79,87.895,87.77,87.85,564400000.0
2008-09-12 19:05:00,87.85,87.93,87.85,87.87,253700000.0
2008-09-12 19:10:00,87.87,87.9,87.8,87.81,308900000.0
2008-09-12 19:15:00,87.81,87.99,87.81,87.875,325800000.0
2008-09-12 19:20:00,87.89,87.99,87.88,87.96,176500000.0
2008-09-12 19:25:00,87.96,88.14,87.96,88.02,248600000.0
2008-09-12 19:30:00,88.02,88.08,88.01,88.05,267500000.0
2008-09-12 19:35:00,88.06,88.07,87.975,88.0,433200000.0
2008-09-12 19:40:00,88.01,88.08,87.96,88.02,633300000.0
2008-09-12 19:45:00,88.02,88.1,88.01,88.1,259100000.0
2008-09-12 19:50:00,88.1,88.2,88.09,88.19,218500000.0
2008-09-12 19:55:00,88.19,88.19,88.11,88.16,443380000.0
2008-09-12 20:00:00,88.16,88.17,88.04,88.09,307500000.0
2008-09-12 20:05:00,88.08,88.11,88.06,88.08,295000000.0
2008-09-12 20:10:00,88.07,88.16,88.07,88.16,308100000.0
2008-09-12 20:15:00,88.16,88.17,88.08,88.11,305300000.0
2008-09-12 20:20:00,88.11,88.23,88.1,88.2,345000000.0
2008-09-12 20:25:00,88.2,88.31,88.17,88.29,404900000.0
2008-09-12 20:30:00,88.29,88.35,88.25,88.25,312900000.0
2008-09-12 20:35:00,88.25,88.47,88.25,88.43,567900000.0
2008-09-12 20:40:00,88.43,88.54,88.41,88.53,552000000.0
2008-09-12 20:45:00,88.53,88.58,88.46,88.5,520800000.0
2008-09-12 20:50:00,88.51,88.51,88.46,88.47,204000000.0
2008-09-12 20:55:00,88.47,88.6,88.47,88.54,481200000.0
2008-09-12 21:00:00,88.53,88.57,88.51,88.57,304400000.0
2008-09-12 21:05:00,88.57,88.73,88.54,88.73,411300000.0
2008-09-12 21:10:00,88.73,88.78,88.64,88.74,377900000.0
2008-09-12 21:15:00,88.75,88.79,88.67,88.79,337800000.0
2008-09-12 21:20:00,88.79,88.81,88.72,88.735,231800000.0
2008-09-12 21:25:00,88.72,88.74,88.68,88.7,232900000.0
2008-09-12 21:30:00,88.7,88.71,88.65,88.69,297600000.0
2008-09-12 21:35:00,88.69,88.69,88.64,88.65,290900000.0
2008-09-12 21:40:00,88.65,88.67,88.61,88.62,265000000.0
2008-09-12 21:45:00,88.63,88.66,88.61,88.64,229700000.0
2008-09-12 21:50:00,88.64,88.72,88.64,88.71,200700000.0
2008-09-12 21:55:00,88.71,88.75,88.7,88.73,311400000.0
2008-09-12 22:00:00,88.73,88.76,88.715,88.74,356200000.0
2008-09-12 22:05:00,88.74,88.76,88.71,88.74,160200000.0
2008-09-12 22:10:00,88.74,88.8,88.73,88.78,220900000.0
2008-09-12 22:15:00,88.78,88.78,88.74,88.78,80100000.0
2008-09-12 22:20:00,88.78,88.78,88.74,88.77,84600000.0
2008-09-12 22:25:00,88.78,88.87,88.775,88.85,130600000.0
2008-09-12 22:30:00,88.86,88.89,88.76,88.79,124500000.0
2008-09-12 22:35:00,88.82,88.88,88.775,88.88,144700000.0
2008-09-12 22:40:00,88.86,88.89,88.83,88.87,148099999.0
2008-09-12 22:45:00,88.88,88.935,88.845,88.92,188800000.0
2008-09-12 22:50:00,88.92,88.93,88.835,88.93,217300000.0
2008-09-12 22:55:00,88.95,88.97,88.87,88.9,186200000.0
2008-09-14 23:00:00,86.595,87.679,86.595,86.88,273900001.0
2008-09-14 23:05:00,86.87,86.906,86.778,86.859,252599998.0
2008-09-14 23:10:00,86.848,86.932,86.809,86.888,498100000.0
2008-09-14 23:15:00,86.908,86.936,86.737,86.771,797999999.0
2008-09-14 23:20:00,86.802,86.874,86.615,86.759,483300001.0
2008-09-14 23:25:00,86.782,86.971,86.733,86.847,651099997.0
2008-09-14 23:30:00,86.857,86.915,86.711,86.766,661100001.0
2008-09-14 23:35:00,86.735,86.8,86.618,86.654,912953998.0
2008-09-14 23:40:00,86.622,86.897,86.61,86.734,1156199998.0
2008-09-14 23:45:00,86.758,86.824,86.597,86.773,957000002.0
2008-09-14 23:50:00,86.767,86.847,86.7,86.805,1116099996.0
2008-09-14 23:55:00,86.815,86.838,86.656,86.722,1294200001.0
2008-09-15 00:00:00,86.72,86.768,86.398,86.455,917799998.0
2008-09-15 00:05:00,86.454,86.883,86.423,86.839,903800000.0
2008-09-15 00:10:00,86.832,87.157,86.823,87.0,684400000.0
2008-09-15 00:15:00,87.03,87.03,86.62,86.78,154000000.0
2008-09-15 00:20:00,86.77,86.86,86.73,86.8,129000000.0
2008-09-15 00:25:00,86.8,86.98,86.77,86.96,112000000.0
2008-09-15 00:30:00,86.97,87.08,86.84,86.86,182000000.0
2008-09-15 00:35:00,86.86,86.93,86.83,86.87,138000000.0
2008-09-15 00:40:00,86.87,87.01,86.8,86.98,90000000.0
2008-09-15 00:45:00,86.98,87.06,86.95,87.02,136000000.0
2008-09-15 00:50:00,87.01,87.11,86.95,87.01,135000000.0
2008-09-15 00:55:00,87.02,87.065,86.94,86.993,140000000.0
2008-09-15 01:00:00,86.997,87.09,86.961,87.08,647700001.0
2008-09-15 01:05:00,87.1,87.24,87.06,87.17,103000000.0
2008-09-15 01:10:00,87.21,87.44,87.16,87.31,198000000.0
2008-09-15 01:15:00,87.31,87.62,87.23,87.59,182000000.0
2008-09-15 01:20:00,87.59,87.64,87.51,87.58,144000000.0
2008-09-15 01:25:00,87.58,87.58,87.39,87.42,130000000.0
2008-09-15 01:30:00,87.42,87.42,87.28,87.35,104000000.0
2008-09-15 01:35:00,87.36,87.57,87.34,87.5,97000000.0
2008-09-15 01:40:00,87.49,87.59,87.365,87.41,123100000.0
2008-09-15 01:45:00,87.42,87.46,87.32,87.43,125500000.0
2008-09-15 01:50:00,87.42,87.48,87.335,87.41,208500000.0
2008-09-15 01:55:00,87.41,87.47,87.205,87.25,640600000.0
2008-09-15 02:00:00,87.24,87.25,87.14,87.24,172000000.0
2008-09-15 02:05:00,87.23,87.3,87.21,87.29,140700000.0
2008-09-15 02:10:00,87.3,87.54,87.26,87.5,295600000.0
2008-09-15 02:15:00,87.49,87.54,87.39,87.39,343900000.0
2008-09-15 02:20:00,87.395,87.42,87.075,87.11,493800000.0
2008-09-15 02:25:00,87.11,87.19,87.1,87.16,266000000.0
2008-09-15 02:30:00,87.17,87.24,87.14,87.24,195100000.0
2008-09-15 02:35:00,87.25,87.47,87.24,87.38,291600000.0
2008-09-15 02:40:00,87.38,87.6,87.38,87.53,899100006.0
2008-09-15 02:45:00,87.53,87.57,87.37,87.41,3376000001.0
2008-09-15 02:50:00,87.41,87.43,87.25,87.37,1724100000.0
2008-09-15 02:55:00,87.37,87.445,87.31,87.43,557160000.0
2008-09-15 03:00:00,87.43,87.43,87.215,87.275,1583600000.0
2008-09-15 03:05:00,87.27,87.34,87.22,87.22,1180500004.0
2008-09-15 03:10:00,87.22,87.23,87.12,87.13,3748700002.0
2008-09-15 03:15:00,87.12,87.265,87.12,87.18,1759280010.0
2008-09-15 03:20:00,87.18,87.205,87.145,87.2,1678200003.0
2008-09-15 03:25:00,87.2,87.39,87.2,87.375,1786600003.0
2008-09-15 03:30:00,87.37,87.41,87.28,87.305,936200000.0
2008-09-15 03:35:00,87.31,87.36,87.28,87.28,350500000.0
2008-09-15 03:40:00,87.28,87.28,87.22,87.24,1453100002.0
2008-09-15 03:45:00,87.24,87.24,87.16,87.195,687600000.0
2008-09-15 03:50:00,87.195,87.27,87.15,87.16,475200000.0
2008-09-15 03:55:00,87.165,87.245,87.16,87.23,346400000.0
2008-09-15 04:00:00,87.23,87.23,87.115,87.19,1479900002.0
2008-09-15 04:05:00,87.19,87.275,87.175,87.23,1078500002.0
2008-09-15 04:10:00,87.23,87.27,87.21,87.26,959700007.0
2008-09-15 04:15:00,87.265,87.29,87.24,87.26,1064300006.0
2008-09-15 04:20:00,87.26,87.36,87.245,87.31,1510300010.0
2008-09-15 04:25:00,87.31,87.405,87.28,87.39,705700000.0
2008-09-15 04:30:00,87.39,87.435,87.26,87.27,1330900002.0
2008-09-15 04:35:00,87.27,87.295,87.17,87.25,2177500005.0
2008-09-15 04:40:00,87.25,87.285,87.165,87.2,2488800024.0
2008-09-15 04:45:00,87.195,87.225,87.005,87.06,1139000001.0
2008-09-15 04:50:00,87.065,87.17,86.99,87.025,2276900007.0
2008-09-15 04:55:00,87.02,87.055,86.955,87.0,2053700026.0
2008-09-15 05:00:00,87.0,87.045,86.905,86.98,2270200016.0
2008-09-15 05:05:00,86.98,87.01,86.89,86.92,1385800023.0
2008-09-15 05:10:00,86.92,86.945,86.835,86.835,1159700003.0
2008-09-15 05:15:00,86.84,86.88,86.73,86.76,1494400002.0
2008-09-15 05:20:00,86.76,86.94,86.75,86.88,2176000004.0
2008-09-15 05:25:00,86.88,86.885,86.77,86.79,1375400003.0
2008-09-15 05:30:00,86.78,86.95,86.775,86.95,1588500006.0
2008-09-15 05:35:00,86.95,87.045,86.915,86.915,1163200004.0
2008-09-15 05:40:00,86.905,86.92,86.79,86.81,2215900007.0
2008-09-15 05:45:00,86.81,86.825,86.78,86.805,1500100003.0
2008-09-15 05:50:00,86.8,86.82,86.765,86.785,798400002.0
2008-09-15 05:55:00,86.78,86.81,86.67,86.67,1777300005.0
2008-09-15 06:00:00,86.665,86.745,86.58,86.59,1288900002.0
2008-09-15 06:05:00,86.59,86.715,86.57,86.68,921100001.0
2008-09-15 06:10:00,86.68,86.73,86.67,86.69,960499998.0
2008-09-15 06:15:00,86.69,86.79,86.68,86.7,844400000.0
2008-09-15 06:20:00,86.7,86.765,86.665,86.73,890099999.0
2008-09-15 06:25:00,86.72,86.75,86.7,86.705,521500005.0
2008-09-15 06:30:00,86.705,86.73,86.56,86.69,1027100002.0
2008-09-15 06:35:00,86.69,86.805,86.66,86.78,914399999.0
2008-09-15 06:40:00,86.785,87.125,86.765,87.115,1463000001.0
2008-09-15 06:45:00,87.11,87.135,86.89,86.9,952800001.0
2008-09-15 06:50:00,86.9,86.9,86.79,86.81,1097500001.0
2008-09-15 06:55:00,86.81,87.09,86.81,87.0,1204600001.0
2008-09-15 07:00:00,87.0,87.055,86.95,87.0,790500000.0
2008-09-15 07:05:00,87.0,87.13,86.985,87.13,820700000.0
2008-09-15 07:10:00,87.13,87.13,87.09,87.11,407900000.0
2008-09-15 07:15:00,87.11,87.13,86.925,86.94,614400000.0
2008-09-15 07:20:00,86.935,87.105,86.92,87.08,246799999.0
2008-09-15 07:25:00,87.085,87.095,86.96,87.03,421500000.0
2008-09-15 07:30:00,87.03,87.115,86.93,86.94,649979996.0
2008-09-15 07:35:00,86.93,87.105,86.93,87.08,864800007.0
2008-09-15 07:40:00,87.08,87.27,87.08,87.2,1003500001.0
2008-09-15 07:45:00,87.2,87.2,87.05,87.15,1322659999.0
2008-09-15 07:50:00,87.15,87.225,87.08,87.11,1635699998.0
2008-09-15 07:55:00,87.11,87.21,87.075,87.21,3160100001.0
2008-09-15 08:00:00,87.21,87.265,87.03,87.055,1851500001.0
2008-09-15 08:05:00,87.04,87.105,86.91,86.97,2602700007.0
2008-09-15 08:10:00,86.97,87.03,86.86,86.92,2276100010.0
2008-09-15 08:15:00,86.91,86.92,86.67,86.78,1890499999.0
2008-09-15 08:20:00,86.78,86.92,86.695,86.9,2504100007.0
2008-09-15 08:25:00,86.9,87.13,86.88,86.99,2473400000.0
2008-09-15 08:30:00,86.99,87.02,86.66,86.72,923000000.0
2008-09-15 08:35:00,86.72,87.08,86.56,87.03,1408900000.0
2008-09-15 08:40:00,87.03,87.04,86.815,86.815,841100000.0
2008-09-15 08:45:00,86.815,86.84,86.64,86.65,844540000.0
2008-09-15 08:50:00,86.65,86.74,86.56,86.675,862900000.0
2008-09-15 08:55:00,86.68,86.72,86.315,86.36,530460000.0
2008-09-15 09:00:00,86.36,86.365,86.17,86.36,838100000.0
2008-09-15 09:05:00,86.36,86.43,86.33,86.37,450580000.0
2008-09-15 09:10:00,86.37,86.45,86.29,86.34,791500000.0
2008-09-15 09:15:00,86.34,86.49,86.33,86.38,637900000.0
2008-09-15 09:20:00,86.38,86.49,86.375,86.38,676200000.0
2008-09-15 09:25:00,86.38,86.415,86.24,86.31,1015400012.0
2008-09-15 09:30:00,86.31,86.345,86.125,86.16,2204460059.0
2008-09-15 09:35:00,86.16,86.2,85.98,86.12,591400000.0
2008-09-15 09:40:00,86.13,86.17,86.03,86.16,351180000.0
2008-09-15 09:45:00,86.16,86.17,86.01,86.02,690300000.0
2008-09-15 09:50:00,86.02,86.035,85.92,85.96,658300000.0
2008-09-15 09:55:00,85.96,86.15,85.955,86.09,506300000.0
2008-09-15 10:00:00,86.085,86.11,85.96,85.97,673400000.0
2008-09-15 10:05:00,85.97,85.97,85.58,85.635,894600000.0
2008-09-15 10:10:00,85.625,85.67,85.31,85.36,1084680000.0
2008-09-15 10:15:00,85.34,85.47,85.245,85.47,860000000.0
2008-09-15 10:20:00,85.475,85.66,85.23,85.25,840060000.0
2008-09-15 10:25:00,85.25,85.375,85.205,85.315,830700000.0
2008-09-15 10:30:00,85.31,85.48,85.29,85.32,563260000.0
2008-09-15 10:35:00,85.325,85.39,85.185,85.27,649680000.0
2008-09-15 10:40:00,85.27,85.325,85.16,85.23,562160000.0
2008-09-15 10:45:00,85.22,85.355,85.1,85.12,461040000.0
2008-09-15 10:50:00,85.12,85.135,84.945,85.04,427680000.0
2008-09-15 10:55:00,85.04,85.18,85.04,85.1,392300000.0
2008-09-15 11:00:00,85.1,85.74,84.99,85.69,854100000.0
2008-09-15 11:05:00,85.685,85.785,85.45,85.46,571280000.0
2008-09-15 11:10:00,85.46,85.54,85.29,85.325,593100000.0
2008-09-15 11:15:00,85.325,85.47,85.325,85.4,460700000.0
2008-09-15 11:20:00,85.4,85.43,85.205,85.24,565200000.0
2008-09-15 11:25:00,85.245,85.245,85.1,85.125,527580000.0
2008-09-15 11:30:00,85.13,85.195,85.01,85.08,522700000.0
2008-09-15 11:35:00,85.09,85.26,85.08,85.215,379260000.0
2008-09-15 11:40:00,85.22,85.24,85.135,85.19,548180000.0
2008-09-15 11:45:00,85.21,85.28,85.11,85.23,692760000.0
2008-09-15 11:50:00,85.23,85.235,85.06,85.06,1467800000.0
2008-09-15 11:55:00,85.06,85.3,85.045,85.28,520560000.0
2008-09-15 12:00:00,85.28,85.43,85.28,85.345,469700000.0
2008-09-15 12:05:00,85.35,85.45,85.28,85.45,524380000.0
2008-09-15 12:10:00,85.45,85.455,85.35,85.39,659600000.0
2008-09-15 12:15:00,85.39,85.39,85.14,85.27,549680000.0
2008-09-15 12:20:00,85.275,85.42,85.22,85.41,623980000.0
2008-09-15 12:25:00,85.4,85.4,85.235,85.275,461200000.0
2008-09-15 12:30:00,85.29,85.36,85.225,85.245,452500000.0
2008-09-15 12:35:00,85.245,85.325,85.2,85.23,523500000.0
2008-09-15 12:40:00,85.23,85.26,85.18,85.245,396600000.0
2008-09-15 12:45:00,85.24,85.29,85.03,85.03,605200000.0
2008-09-15 12:50:00,85.03,85.06,84.93,84.94,694300000.0
2008-09-15 12:55:00,84.94,84.95,84.71,84.9,731100000.0
2008-09-15 13:00:00,84.905,84.955,84.715,84.775,605100000.0
2008-09-15 13:05:00,84.78,84.94,84.73,84.85,680200000.0
2008-09-15 13:10:00,84.85,84.88,84.52,84.61,698980000.0
2008-09-15 13:15:00,84.61,84.78,84.58,84.775,645100000.0
2008-09-15 13:20:00,84.775,84.775,84.57,84.6,497660000.0
2008-09-15 13:25:00,84.6,84.63,84.445,84.46,718240000.0
2008-09-15 13:30:00,84.46,84.61,84.46,84.5,482700000.0
2008-09-15 13:35:00,84.5,84.78,84.34,84.765,804900000.0
2008-09-15 13:40:00,84.76,84.81,84.465,84.68,769660000.0
2008-09-15 13:45:00,84.68,84.86,84.65,84.815,695580000.0
2008-09-15 13:50:00,84.815,84.97,84.8,84.95,516000000.0
2008-09-15 13:55:00,84.95,84.99,84.82,84.82,877800000.0
2008-09-15 14:00:00,84.82,84.85,84.67,84.8,496600000.0
2008-09-15 14:05:00,84.8,85.11,84.73,85.11,604700000.0
2008-09-15 14:10:00,85.13,85.445,85.105,85.42,905600000.0
2008-09-15 14:15:00,85.42,85.42,85.2,85.35,884560000.0
2008-09-15 14:20:00,85.35,85.35,85.1,85.11,573920000.0
2008-09-15 14:25:00,85.11,85.23,85.065,85.09,884700000.0
2008-09-15 14:30:00,85.09,85.16,84.995,85.1,723100000.0
2008-09-15 14:35:00,85.105,85.18,84.995,85.175,816400000.0
2008-09-15 14:40:00,85.17,85.44,85.155,85.36,565100000.0
2008-09-15 14:45:00,85.37,85.415,85.285,85.31,262800000.0
2008-09-15 14:50:00,85.31,85.445,85.29,85.44,513300000.0
2008-09-15 14:55:00,85.44,85.58,85.37,85.52,953280000.0
2008-09-15 15:00:00,85.52,85.56,85.34,85.39,623400000.0
2008-09-15 15:05:00,85.39,85.48,85.27,85.295,991000000.0
2008-09-15 15:10:00,85.29,85.29,85.17,85.24,687100000.0
2008-09-15 15:15:00,85.24,85.45,85.175,85.405,842260000.0
2008-09-15 15:20:00,85.41,85.475,85.315,85.325,957800000.0
2008-09-15 15:25:00,85.325,85.565,85.315,85.54,664900000.0
2008-09-15 15:30:00,85.54,85.78,85.54,85.75,1100300000.0
2008-09-15 15:35:00,85.75,85.93,85.485,85.49,1135500000.0
2008-09-15 15:40:00,85.49,85.635,85.42,85.42,907400000.0
2008-09-15 15:45:00,85.42,85.47,85.285,85.29,1134500000.0
2008-09-15 15:50:00,85.3,85.42,85.17,85.325,876700000.0
2008-09-15 15:55:00,85.32,85.38,85.17,85.25,1152600000.0
2008-09-15 16:00:00,85.255,85.415,85.23,85.415,1167800000.0
2008-09-15 16:05:00,85.41,85.435,85.24,85.35,792800000.0
2008-09-15 16:10:00,85.35,85.57,85.275,85.535,782480000.0
2008-09-15 16:15:00,85.535,85.745,85.51,85.67,1036020000.0
2008-09-15 16:20:00,85.675,85.7,85.58,85.625,808180000.0
2008-09-15 16:25:00,85.62,85.63,85.41,85.46,747800000.0
2008-09-15 16:30:00,85.46,85.535,85.385,85.46,871200000.0
2008-09-15 16:35:00,85.46,85.61,85.395,85.43,960180000.0
2008-09-15 16:40:00,85.43,85.47,85.385,85.385,573200000.0
2008-09-15 16:45:00,85.385,85.4,85.295,85.35,602800000.0
2008-09-15 16:50:00,85.355,85.67,85.345,85.645,812500000.0
2008-09-15 16:55:00,85.64,86.06,85.62,86.03,990200000.0
2008-09-15 17:00:00,86.04,86.145,85.96,85.98,875600000.0
2008-09-15 17:05:00,85.97,85.97,85.84,85.95,534900000.0
2008-09-15 17:10:00,85.955,86.215,85.89,86.125,663200000.0
2008-09-15 17:15:00,86.125,86.21,86.03,86.12,563600000.0
2008-09-15 17:20:00,86.12,86.12,85.885,86.01,540700000.0
2008-09-15 17:25:00,86.01,86.03,85.76,85.76,486500000.0
2008-09-15 17:30:00,85.765,85.85,85.7,85.815,357400000.0
2008-09-15 17:35:00,85.82,85.855,85.64,85.66,557200000.0
2008-09-15 17:40:00,85.67,85.685,85.355,85.355,816900014.0
2008-09-15 17:45:00,85.355,85.42,85.28,85.4,408200000.0
2008-09-15 17:50:00,85.385,85.495,85.28,85.28,349000000.0
2008-09-15 17:55:00,85.28,85.44,85.145,85.39,394600000.0
2008-09-15 18:00:00,85.39,85.57,85.33,85.49,1519100000.0
2008-09-15 18:05:00,85.49,85.54,85.365,85.495,1368200000.0
2008-09-15 18:10:00,85.485,85.72,85.445,85.53,1979800000.0
2008-09-15 18:15:00,85.53,85.65,85.44,85.58,971300000.0
2008-09-15 18:20:00,85.575,85.82,85.565,85.565,1577600000.0
2008-09-15 18:25:00,85.575,85.59,85.33,85.41,1427800000.0
2008-09-15 18:30:00,85.41,85.45,85.34,85.355,1198400000.0
2008-09-15 18:35:00,85.35,85.4,85.3,85.34,898900000.0
2008-09-15 18:40:00,85.34,85.34,85.18,85.215,978800000.0
2008-09-15 18:45:00,85.22,85.345,85.19,85.29,1161300000.0
2008-09-15 18:50:00,85.29,85.39,85.245,85.38,1231400001.0
2008-09-15 18:55:00,85.38,85.485,85.3,85.36,1403400000.0
2008-09-15 19:00:00,85.36,85.44,85.28,85.315,1247700000.0
2008-09-15 19:05:00,85.32,85.34,85.2,85.245,854500000.0
2008-09-15 19:10:00,85.25,85.28,85.17,85.23,663000000.0
2008-09-15 19:15:00,85.23,85.28,85.17,85.225,433900000.0
2008-09-15 19:20:00,85.22,85.35,85.22,85.3,1004800000.0
2008-09-15 19:25:00,85.295,85.36,85.24,85.265,808600000.0
2008-09-15 19:30:00,85.265,85.28,85.215,85.25,1207000000.0
2008-09-15 19:35:00,85.25,85.25,85.17,85.17,1071100000.0
2008-09-15 19:40:00,85.17,85.2,85.05,85.13,1066200000.0
2008-09-15 19:45:00,85.13,85.18,85.065,85.1,1199000000.0
2008-09-15 19:50:00,85.105,85.105,84.92,84.93,1245500000.0
2008-09-15 19:55:00,84.935,84.99,84.88,84.98,1144100000.0
2008-09-15 20:00:00,84.975,85.13,84.975,85.12,1147300000.0
2008-09-15 20:05:00,85.125,85.18,85.0,85.03,1360300000.0
2008-09-15 20:10:00,85.03,85.135,84.98,85.08,1071600000.0
2008-09-15 20:15:00,85.09,85.225,85.065,85.11,966100000.0
2008-09-15 20:20:00,85.105,85.15,85.06,85.07,846400000.0
2008-09-15 20:25:00,85.07,85.105,84.89,84.895,1401800000.0
2008-09-15 20:30:00,84.89,84.92,84.75,84.84,1389900000.0
2008-09-15 20:35:00,84.84,84.9,84.81,84.9,1292200000.0
2008-09-15 20:40:00,84.9,84.935,84.74,84.82,1091800000.0
2008-09-15 20:45:00,84.82,84.95,84.79,84.95,686000000.0
2008-09-15 20:50:00,84.95,85.13,84.885,85.05,1190200000.0
2008-09-15 20:55:00,85.04,85.325,85.04,85.13,1258700000.0
2008-09-15 21:00:00,85.125,85.135,85.0,85.02,955400000.0
2008-09-15 21:05:00,85.01,85.03,84.95,85.0,809200000.0
2008-09-15 21:10:00,85.005,85.28,84.99,85.265,378100000.0
2008-09-15 21:15:00,85.265,85.28,85.12,85.17,483200000.0
2008-09-15 21:20:00,85.17,85.24,85.11,85.115,2152900035.0
2008-09-15 21:25:00,85.115,85.14,84.935,84.98,1817600000.0
2008-09-15 21:30:00,84.97,85.17,84.94,85.16,868700000.0
2008-09-15 21:35:00,85.145,85.23,85.02,85.08,1995399997.0
2008-09-15 21:40:00,85.075,85.23,85.075,85.18,1877600000.0
2008-09-15 21:45:00,85.17,85.21,85.03,85.08,1517900004.0
2008-09-15 21:50:00,85.065,85.065,84.79,84.79,1443500004.0
2008-09-15 21:55:00,84.8,84.85,84.72,84.75,3177300021.0
2008-09-15 22:00:00,84.72,84.73,84.55,84.55,1395200002.0
2008-09-15 22:05:00,84.55,84.68,84.42,84.42,2107599996.0
2008-09-15 22:10:00,84.42,84.64,84.335,84.61,1385599997.0
2008-09-15 22:15:00,84.62,84.74,84.61,84.68,1790800005.0
2008-09-15 22:20:00,84.68,84.68,84.47,84.52,1181300000.0
2008-09-15 22:25:00,84.52,84.525,84.435,84.474,1209999999.0
2008-09-15 22:30:00,84.481,84.537,84.424,84.5,85800000.0
2008-09-15 22:35:00,84.5,84.6,84.45,84.465,178800000.0
2008-09-15 22:40:00,84.46,84.53,84.42,84.53,219200000.0
2008-09-15 22:45:00,84.53,84.565,84.45,84.45,369000000.0
2008-09-15 22:50:00,84.445,84.48,84.26,84.325,1756100004.0
2008-09-15 22:55:00,84.32,84.4,84.3,84.375,2209500003.0
2008-09-15 23:00:00,84.37,84.44,84.345,84.35,1909999994.0
2008-09-15 23:05:00,84.35,84.44,84.32,84.44,1411600030.0
2008-09-15 23:10:00,84.44,84.44,84.44,84.44,1620000000.0
2008-09-15 23:15:00,84.44,84.44,84.41,84.41,853200000.0
2008-09-15 23:20:00,84.41,84.41,84.24,84.36,1264600003.0
2008-09-15 23:25:00,84.35,84.35,84.25,84.27,1208700000.0
2008-09-15 23:30:00,84.27,84.465,84.25,84.46,859800000.0
2008-09-15 23:35:00,84.47,84.5,84.42,84.44,770200000.0
2008-09-15 23:40:00,84.46,84.51,84.3,84.31,511300000.0
2008-09-15 23:45:00,84.31,84.33,84.11,84.13,835700000.0
2008-09-15 23:50:00,84.12,84.19,84.09,84.17,646800000.0
2008-09-15 23:55:00,84.17,84.19,83.97,84.05,1991500000.0
2008-09-16 00:00:00,84.05,84.07,83.76,83.76,1356099999.0
2008-09-16 00:05:00,83.76,83.89,83.59,83.87,1264800000.0
2008-09-16 00:10:00,83.86,83.88,83.71,83.77,1488500000.0
2008-09-16 00:15:00,83.77,83.89,83.76,83.88,677300004.0
2008-09-16 00:20:00,83.88,83.93,83.84,83.9,611999993.0
2008-09-16 00:25:00,83.9,84.02,83.9,84.02,2603500002.0
2008-09-16 00:30:00,84.02,84.03,83.87,83.88,1118200011.0
2008-09-16 00:35:00,83.89,83.89,83.72,83.75,2623900005.0
2008-09-16 00:40:00,83.75,83.77,83.58,83.65,3054400007.0
2008-09-16 00:45:00,83.65,83.65,83.11,83.24,5518400012.0
2008-09-16 00:50:00,83.21,83.21,82.99,83.12,3851200014.0
2008-09-16 00:55:00,83.12,83.29,82.98,83.06,3824800053.0
2008-09-16 01:00:00,83.06,83.08,82.94,83.03,3860100011.0
2008-09-16 01:05:00,83.04,83.05,82.96,83.03,4108899979.0
2008-09-16 01:10:00,83.03,83.03,82.89,82.99,2375499973.0
2008-09-16 01:15:00,82.98,83.07,82.98,83.04,1368299996.0
2008-09-16 01:20:00,83.05,83.06,82.99,83.05,1042600003.0
2008-09-16 01:25:00,83.03,83.13,82.96,83.12,1716999993.0
2008-09-16 01:30:00,83.11,83.5,83.09,83.46,3520499991.0
2008-09-16 01:35:00,83.46,83.48,83.37,83.41,3594100014.0
2008-09-16 01:40:00,83.41,83.47,83.35,83.35,3917300026.0
2008-09-16 01:45:00,83.35,83.375,83.21,83.34,2734600085.0
2008-09-16 01:50:00,83.34,83.37,83.225,83.285,648900000.0
2008-09-16 01:55:00,83.27,83.29,83.065,83.11,4413100031.0
2008-09-16 02:00:00,83.1,83.21,82.98,83.17,2719500023.0
2008-09-16 02:05:00,83.17,83.39,83.165,83.22,2282200008.0
2008-09-16 02:10:00,83.22,83.375,83.14,83.35,5088100011.0
2008-09-16 02:15:00,83.35,83.51,83.28,83.33,4758900011.0
2008-09-16 02:20:00,83.34,83.37,83.2,83.25,3113400007.0
2008-09-16 02:25:00,83.25,83.31,83.165,83.195,1209500001.0
2008-09-16 02:30:00,83.19,83.2,82.965,83.015,1265300000.0
2008-09-16 02:35:00,83.02,83.06,82.87,82.9,1749300000.0
2008-09-16 02:40:00,82.9,82.975,82.6,82.62,2132200000.0
2008-09-16 02:45:00,82.62,82.675,82.53,82.57,634600001.0
2008-09-16 02:50:00,82.57,82.7,82.55,82.69,480200000.0
2008-09-16 02:55:00,82.7,82.805,82.64,82.8,463000000.0
2008-09-16 03:00:00,82.8,83.01,82.75,82.99,698000014.0
2008-09-16 03:05:00,82.98,83.14,82.96,83.1,727400003.0
2008-09-16 03:10:00,83.1,83.115,82.92,82.92,405300000.0
2008-09-16 03:15:00,82.92,82.955,82.88,82.925,311500000.0
2008-09-16 03:20:00,82.93,83.055,82.93,83.015,308800000.0
2008-09-16 03:25:00,83.015,83.075,82.875,82.92,339100002.0
2008-09-16 03:30:00,82.925,82.965,82.87,82.965,336600000.0
2008-09-16 03:35:00,82.955,83.0,82.92,82.99,311100000.0
2008-09-16 03:40:00,82.99,82.99,82.95,82.97,319900000.0
2008-09-16 03:45:00,82.97,82.97,82.79,82.85,278400000.0
2008-09-16 03:50:00,82.85,82.87,82.77,82.77,156800000.0
2008-09-16 03:55:00,82.77,82.87,82.77,82.795,177200000.0
2008-09-16 04:00:00,82.8,82.84,82.54,82.54,250000000.0
2008-09-16 04:05:00,82.54,82.675,82.42,82.42,328599999.0
2008-09-16 04:10:00,82.43,82.48,82.2,82.47,432600000.0
2008-09-16 04:15:00,82.47,82.47,82.26,82.315,421200000.0
2008-09-16 04:20:00,82.31,82.46,82.31,82.33,214400000.0
2008-09-16 04:25:00,82.33,82.41,82.33,82.4,113500000.0
2008-09-16 04:30:00,82.4,82.455,82.39,82.455,103700000.0
2008-09-16 04:35:00,82.45,82.555,82.445,82.54,159400000.0
2008-09-16 04:40:00,82.54,82.64,82.53,82.59,201900000.0
2008-09-16 04:45:00,82.59,82.645,82.55,82.57,162500000.0
2008-09-16 04:50:00,82.57,82.58,82.39,82.47,414100000.0
2008-09-16 04:55:00,82.47,82.485,82.42,82.42,527900000.0
2008-09-16 05:00:00,82.425,82.495,82.41,82.48,332400000.0
2008-09-16 05:05:00,82.485,82.49,82.44,82.45,115200000.0
2008-09-16 05:10:00,82.45,82.54,82.44,82.51,196000000.0
2008-09-16 05:15:00,82.51,82.57,82.51,82.52,119400000.0
2008-09-16 05:20:00,82.52,82.52,82.42,82.42,146400000.0
2008-09-16 05:25:00,82.45,82.45,82.32,82.375,222500000.0
2008-09-16 05:30:00,82.375,82.435,82.37,82.425,106400000.0
2008-09-16 05:35:00,82.42,82.465,82.415,82.445,122000000.0
2008-09-16 05:40:00,82.44,82.455,82.38,82.39,160400000.0
2008-09-16 05:45:00,82.39,82.41,82.355,82.38,120200000.0
2008-09-16 05:50:00,82.385,82.385,82.275,82.28,141700000.0
2008-09-16 05:55:00,82.28,82.315,82.17,82.17,258400000.0
2008-09-16 06:00:00,82.17,82.21,82.11,82.2,323700000.0
2008-09-16 06:05:00,82.19,82.2,82.135,82.18,409500001.0
2008-09-16 06:10:00,82.175,82.195,82.14,82.155,335100001.0
2008-09-16 06:15:00,82.15,82.21,82.15,82.19,193500000.0
2008-09-16 06:20:00,82.19,82.23,82.175,82.23,250200001.0
2008-09-16 06:25:00,82.235,82.36,82.235,82.34,297100000.0
2008-09-16 06:30:00,82.34,82.36,82.34,82.35,98800000.0
2008-09-16 06:35:00,82.36,82.505,82.36,82.48,413000000.0
2008-09-16 06:40:00,82.47,82.55,82.47,82.5,152700000.0
2008-09-16 06:45:00,82.505,82.505,82.46,82.485,137200000.0
2008-09-16 06:50:00,82.485,82.51,82.43,82.43,189900000.0
2008-09-16 06:55:00,82.435,82.495,82.42,82.48,160500000.0
2008-09-16 07:00:00,82.48,82.5,82.4,82.4,151300000.0
2008-09-16 07:05:00,82.4,82.4,82.31,82.34,489500000.0
2008-09-16 07:10:00,82.34,82.405,82.31,82.385,259800000.0
2008-09-16 07:15:00,82.39,82.425,82.34,82.41,199900000.0
2008-09-16 07:20:00,82.415,82.43,82.39,82.41,219000000.0
2008-09-16 07:25:00,82.42,82.425,82.35,82.42,156800000.0
2008-09-16 07:30:00,82.42,82.5,82.405,82.485,176500000.0
2008-09-16 07:35:00,82.48,82.555,82.455,82.475,420100000.0
2008-09-16 07:40:00,82.48,82.485,82.415,82.46,259600000.0
2008-09-16 07:45:00,82.455,82.49,82.43,82.48,385700000.0
2008-09-16 07:50:00,82.48,82.48,82.36,82.36,351600000.0
2008-09-16 07:55:00,82.36,82.435,82.36,82.435,312200000.0
2008-09-16 08:00:00,82.43,82.51,82.375,82.375,630200001.0
2008-09-16 08:05:00,82.42,82.45,82.355,82.44,403700000.0
2008-09-16 08:10:00,82.44,82.445,82.355,82.37,592100000.0
2008-09-16 08:15:00,82.37,82.51,82.37,82.43,367700000.0
2008-09-16 08:20:00,82.44,82.44,82.3,82.34,476776000.0
2008-09-16 08:25:00,82.35,82.39,82.3,82.31,281100000.0
2008-09-16 08:30:00,82.35,82.4,82.27,82.39,304000000.0
2008-09-16 08:35:00,82.39,82.4,82.3,82.31,292900000.0
2008-09-16 08:40:00,82.31,82.35,82.295,82.34,269000000.0
2008-09-16 08:45:00,82.34,82.37,82.13,82.16,330500000.0
2008-09-16 08:50:00,82.15,82.2,81.915,81.98,594380000.0
2008-09-16 08:55:00,81.93,82.11,81.85,82.11,573900000.0
2008-09-16 09:00:00,82.11,82.17,81.965,82.06,704900000.0
2008-09-16 09:05:00,82.06,82.11,82.01,82.04,671000000.0
2008-09-16 09:10:00,82.04,82.05,81.72,81.73,596800000.0
2008-09-16 09:15:00,81.73,81.76,81.48,81.65,905100000.0
2008-09-16 09:20:00,81.65,81.66,81.525,81.57,455680000.0
2008-09-16 09:25:00,81.555,81.62,81.42,81.435,495900000.0
2008-09-16 09:30:00,81.43,81.71,81.43,81.71,558400000.0
2008-09-16 09:35:00,81.7,81.89,81.66,81.81,709800000.0
2008-09-16 09:40:00,81.81,81.95,81.79,81.915,459100000.0
2008-09-16 09:45:00,81.91,81.915,81.65,81.67,499400000.0
2008-09-16 09:50:00,81.67,81.72,81.57,81.67,498800000.0
2008-09-16 09:55:00,81.66,81.68,81.53,81.65,590100000.0
2008-09-16 10:00:00,81.65,81.71,81.59,81.69,547400000.0
2008-09-16 10:05:00,81.69,81.91,81.67,81.81,584100000.0
2008-09-16 10:10:00,81.81,81.89,81.68,81.68,546700000.0
2008-09-16 10:15:00,81.68,81.7,81.51,81.57,521900000.0
2008-09-16 10:20:00,81.59,81.74,81.54,81.65,636020000.0
2008-09-16 10:25:00,81.64,81.67,81.5,81.59,529600000.0
2008-09-16 10:30:00,81.59,81.67,81.535,81.62,487180000.0
2008-09-16 10:35:00,81.62,81.65,81.575,81.63,401000000.0
2008-09-16 10:40:00,81.615,81.71,81.57,81.65,409860000.0
2008-09-16 10:45:00,81.65,81.67,81.625,81.67,314500000.0
2008-09-16 10:50:00,81.67,81.76,81.67,81.74,261500000.0
2008-09-16 10:55:00,81.74,81.75,81.655,81.7,461380000.0
2008-09-16 11:00:00,81.69,81.83,81.68,81.71,576600000.0
2008-09-16 11:05:00,81.72,82.03,81.71,81.98,469700000.0
2008-09-16 11:10:00,81.98,82.0,81.9,81.93,497500000.0
2008-09-16 11:15:00,81.93,81.98,81.9,81.96,444900000.0
2008-09-16 11:20:00,81.96,82.12,81.94,82.06,454400000.0
2008-09-16 11:25:00,82.06,82.4,82.0,82.39,636500000.0
2008-09-16 11:30:00,82.39,82.46,82.345,82.39,636800000.0
2008-09-16 11:35:00,82.38,82.57,82.36,82.57,563900000.0
2008-09-16 11:40:00,82.56,82.69,82.545,82.66,589300000.0
2008-09-16 11:45:00,82.66,82.86,82.64,82.68,757380000.0
2008-09-16 11:50:00,82.68,82.8,82.65,82.65,644700000.0
2008-09-16 11:55:00,82.63,82.715,82.59,82.7,649200000.0
2008-09-16 12:00:00,82.695,82.71,82.54,82.54,483300000.0
2008-09-16 12:05:00,82.54,82.55,82.38,82.45,501000000.0
2008-09-16 12:10:00,82.44,82.44,82.305,82.31,713100000.0
2008-09-16 12:15:00,82.32,82.74,82.3,82.73,581800000.0
2008-09-16 12:20:00,82.72,82.89,82.62,82.63,673100000.0
2008-09-16 12:25:00,82.63,82.69,82.5,82.52,493900000.0
2008-09-16 12:30:00,82.495,82.52,82.42,82.44,492000000.0
2008-09-16 12:35:00,82.44,82.44,82.32,82.38,322600000.0
2008-09-16 12:40:00,82.37,82.45,82.36,82.39,446300000.0
2008-09-16 12:45:00,82.395,82.43,82.29,82.34,549900000.0
2008-09-16 12:50:00,82.34,82.48,82.3,82.43,356300000.0
2008-09-16 12:55:00,82.43,82.46,82.33,82.34,453000000.0
2008-09-16 13:00:00,82.335,82.45,82.305,82.35,476400000.0
2008-09-16 13:05:00,82.36,82.48,82.295,82.3,467800000.0
2008-09-16 13:10:00,82.31,82.355,82.06,82.13,628500000.0
2008-09-16 13:15:00,82.13,82.23,82.09,82.21,755500000.0
2008-09-16 13:20:00,82.215,82.29,82.12,82.16,677700000.0
2008-09-16 13:25:00,82.16,82.16,81.97,82.09,691480000.0
2008-09-16 13:30:00,82.09,82.09,82.02,82.05,559600000.0
2008-09-16 13:35:00,82.045,82.22,82.04,82.2,630100000.0
2008-09-16 13:40:00,82.2,82.215,82.065,82.075,832500000.0
2008-09-16 13:45:00,82.065,82.1,81.95,82.07,665900000.0
2008-09-16 13:50:00,82.07,82.24,82.02,82.235,641600000.0
2008-09-16 13:55:00,82.24,82.375,82.195,82.29,685400000.0
2008-09-16 14:00:00,82.29,82.39,82.25,82.31,616300000.0
2008-09-16 14:05:00,82.31,82.32,82.125,82.25,684600000.0
2008-09-16 14:10:00,82.255,82.49,82.21,82.45,739700000.0
2008-09-16 14:15:00,82.45,82.6,82.21,82.41,958380000.0
2008-09-16 14:20:00,82.42,82.58,82.37,82.53,710900000.0
2008-09-16 14:25:00,82.53,82.63,82.45,82.49,800600000.0
2008-09-16 14:30:00,82.48,82.54,82.25,82.26,757600000.0
2008-09-16 14:35:00,82.26,82.26,81.96,81.96,1089680000.0
2008-09-16 14:40:00,81.96,82.19,81.95,82.19,691100000.0
2008-09-16 14:45:00,82.185,82.58,82.17,82.475,785900000.0
2008-09-16 14:50:00,82.47,82.47,82.32,82.38,627200000.0
2008-09-16 14:55:00,82.37,82.4,82.12,82.16,564080000.0
2008-09-16 15:00:00,82.16,82.42,82.14,82.24,989700000.0
2008-09-16 15:05:00,82.25,82.32,82.18,82.18,630500000.0
2008-09-16 15:10:00,82.18,82.28,82.1,82.27,717500000.0
2008-09-16 15:15:00,82.27,82.32,82.12,82.13,559100000.0
2008-09-16 15:20:00,82.13,82.17,82.025,82.165,671500000.0
2008-09-16 15:25:00,82.165,82.21,82.02,82.06,575500000.0
2008-09-16 15:30:00,82.06,82.15,81.99,82.15,756000000.0
2008-09-16 15:35:00,82.13,82.17,82.04,82.1,851400000.0
2008-09-16 15:40:00,82.095,82.39,82.06,82.29,873700000.0
2008-09-16 15:45:00,82.28,82.45,82.27,82.34,817980000.0
2008-09-16 15:50:00,82.335,82.435,82.22,82.24,732800000.0
2008-09-16 15:55:00,82.245,82.3,82.12,82.3,635400000.0
2008-09-16 16:00:00,82.3,82.42,82.18,82.42,556200000.0
2008-09-16 16:05:00,82.43,82.55,82.37,82.41,783200000.0
2008-09-16 16:10:00,82.41,82.6,82.375,82.6,694800000.0
2008-09-16 16:15:00,82.59,82.615,82.305,82.305,784900000.0
2008-09-16 16:20:00,82.31,82.56,82.245,82.38,768180000.0
2008-09-16 16:25:00,82.385,82.425,82.23,82.38,665100000.0
2008-09-16 16:30:00,82.39,82.57,82.34,82.375,933600000.0
2008-09-16 16:35:00,82.37,82.55,82.32,82.435,888000000.0
2008-09-16 16:40:00,82.44,82.45,82.325,82.37,619800000.0
2008-09-16 16:45:00,82.37,82.48,82.24,82.295,669500000.0
2008-09-16 16:50:00,82.29,82.94,82.175,82.94,1092500000.0
2008-09-16 16:55:00,82.94,83.24,82.695,82.705,1266580000.0
2008-09-16 17:00:00,82.7,83.005,82.56,82.93,1143400000.0
2008-09-16 17:05:00,82.93,83.0,82.76,82.82,1030500000.0
2008-09-16 17:10:00,82.83,82.97,82.75,82.95,1031600000.0
2008-09-16 17:15:00,82.95,82.97,82.65,82.91,857400000.0
2008-09-16 17:20:00,82.895,82.91,82.575,82.74,684000000.0
2008-09-16 17:25:00,82.74,82.865,82.67,82.68,704900000.0
2008-09-16 17:30:00,82.69,82.99,82.685,82.93,776500000.0
2008-09-16 17:35:00,82.93,83.105,82.92,82.97,778500000.0
2008-09-16 17:40:00,82.975,83.02,82.805,82.98,804400000.0
2008-09-16 17:45:00,82.98,83.06,82.95,83.04,809300000.0
2008-09-16 17:50:00,83.03,83.245,82.97,83.15,710700000.0
2008-09-16 17:55:00,83.15,83.44,83.14,83.405,792200000.0
2008-09-16 18:00:00,83.41,83.68,83.405,83.52,1374680000.0
2008-09-16 18:05:00,83.52,83.61,83.405,83.43,985900000.0
2008-09-16 18:10:00,83.43,83.43,83.185,83.23,790000000.0
2008-09-16 18:15:00,83.23,83.29,83.065,83.1,880500000.0
2008-09-16 18:20:00,83.12,83.28,83.015,83.24,806900000.0
2008-09-16 18:25:00,83.24,83.35,83.175,83.18,782100000.0
2008-09-16 18:30:00,83.185,83.27,83.17,83.25,368700000.0
2008-09-16 18:35:00,83.245,83.39,83.2,83.295,492600000.0
2008-09-16 18:40:00,83.295,83.35,83.215,83.31,889200000.0
2008-09-16 18:45:00,83.31,83.35,83.27,83.35,460000000.0
2008-09-16 18:50:00,83.34,83.35,83.275,83.315,1001500000.0
2008-09-16 18:55:00,83.315,83.47,83.31,83.445,1076200000.0
2008-09-16 19:00:00,83.465,83.54,83.39,83.41,706900000.0
2008-09-16 19:05:00,83.41,83.43,83.31,83.41,317600000.0
2008-09-16 19:10:00,83.41,83.47,83.355,83.46,247100000.0
2008-09-16 19:15:00,83.455,83.58,83.43,83.48,425100000.0
2008-09-16 19:20:00,83.52,83.705,83.51,83.7,1001900000.0
2008-09-16 19:25:00,83.7,83.71,83.575,83.59,988100000.0
2008-09-16 19:30:00,83.59,83.75,83.525,83.71,685100000.0
2008-09-16 19:35:00,83.7,83.71,83.53,83.53,789400000.0
2008-09-16 19:40:00,83.5,83.53,83.38,83.45,825720000.0
2008-09-16 19:45:00,83.455,83.52,83.435,83.5,469500000.0
2008-09-16 19:50:00,83.5,83.62,83.485,83.54,1031900000.0
2008-09-16 19:55:00,83.54,83.6,83.51,83.58,771600000.0
2008-09-16 20:00:00,83.57,83.62,83.34,83.34,579300000.0
2008-09-16 20:05:00,83.35,83.465,83.26,83.465,821200000.0
2008-09-16 20:10:00,83.465,83.7,82.35,82.35,725700000.0
2008-09-16 20:15:00,82.415,82.915,82.205,82.83,1597200001.0
2008-09-16 20:20:00,82.83,82.905,82.52,82.52,1655200000.0
2008-09-16 20:25:00,82.52,83.01,82.52,82.84,1329299998.0
2008-09-16 20:30:00,82.855,83.2,82.855,82.94,1332300000.0
2008-09-16 20:35:00,82.94,83.94,82.66,83.93,1921700000.0
2008-09-16 20:40:00,83.94,84.12,83.58,83.66,1736520000.0
2008-09-16 20:45:00,83.66,84.42,83.64,84.41,2513600000.0
2008-09-16 20:50:00,84.415,84.43,84.26,84.34,2295380000.0
2008-09-16 20:55:00,84.34,84.55,84.33,84.4,1372600000.0
2008-09-16 21:00:00,84.4,84.42,84.265,84.32,1953800000.0
2008-09-16 21:05:00,84.33,84.57,84.27,84.495,929500000.0
2008-09-16 21:10:00,84.495,84.53,84.42,84.52,648600000.0
2008-09-16 21:15:00,84.52,84.85,84.49,84.79,1569800000.0
2008-09-16 21:20:00,84.79,84.79,84.56,84.56,1367900000.0
2008-09-16 21:25:00,84.565,84.67,84.38,84.45,1232600000.0
2008-09-16 21:30:00,84.4,84.45,84.28,84.29,1281299995.0
2008-09-16 21:35:00,84.29,84.38,84.23,84.36,967400000.0
2008-09-16 21:40:00,84.36,84.37,84.2,84.31,834400000.0
2008-09-16 21:45:00,84.31,84.5,84.29,84.435,730500000.0
2008-09-16 21:50:00,84.435,84.53,84.38,84.46,763700000.0
2008-09-16 21:55:00,84.46,84.66,84.445,84.575,583600000.0
2008-09-16 22:00:00,84.575,84.92,84.57,84.86,625100000.0
2008-09-16 22:05:00,84.865,85.08,84.86,85.05,615500000.0
2008-09-16 22:10:00,85.055,85.335,85.055,85.18,1042300000.0
2008-09-16 22:15:00,85.18,85.33,85.1,85.185,579300000.0
2008-09-16 22:20:00,85.19,85.335,85.18,85.32,569000000.0
2008-09-16 22:25:00,85.33,85.435,85.32,85.405,768800000.0
2008-09-16 22:30:00,85.405,85.415,85.29,85.31,478700000.0
2008-09-16 22:35:00,85.315,85.33,85.275,85.3,520100000.0
2008-09-16 22:40:00,85.29,85.29,84.85,84.905,1005600000.0
2008-09-16 22:45:00,84.89,84.935,84.77,84.935,299900000.0
2008-09-16 22:50:00,84.935,84.935,84.43,84.46,746400000.0
2008-09-16 22:55:00,84.465,84.55,84.405,84.525,267700000.0
2008-09-16 23:00:00,84.515,84.62,84.51,84.57,388400000.0
2008-09-16 23:05:00,84.57,84.57,84.22,84.27,2273520002.0
2008-09-16 23:10:00,84.27,84.39,84.23,84.39,138400000.0
2008-09-16 23:15:00,84.395,84.53,84.39,84.52,845400001.0
2008-09-16 23:20:00,84.53,84.82,84.51,84.73,380800000.0
2008-09-16 23:25:00,84.73,84.73,84.63,84.63,676400002.0
2008-09-16 23:30:00,84.578,84.66,83.515,83.74,893000002.0
2008-09-16 23:35:00,83.7,83.71,83.44,83.6,1914920001.0
2008-09-16 23:40:00,83.62,83.695,83.375,83.52,2169800004.0
2008-09-16 23:45:00,83.52,83.61,83.305,83.61,173180000.0
2008-09-16 23:50:00,83.63,83.96,83.57,83.88,339800000.0
2008-09-16 23:55:00,83.88,83.95,83.88,83.93,292600000.0
2008-09-17 00:00:00,83.92,83.94,83.66,83.748,474600000.0
2008-09-17 00:05:00,83.78,83.8,83.75,83.75,78800000.0
2008-09-17 00:10:00,83.75,83.75,83.616,83.669,109900000.0
2008-09-17 00:15:00,83.69,83.73,83.577,83.59,115680000.0
2008-09-17 00:20:00,83.59,83.59,83.29,83.43,663500000.0
2008-09-17 00:25:00,83.42,83.525,83.41,83.48,171400000.0
2008-09-17 00:30:00,83.48,83.53,83.46,83.47,181600000.0
2008-09-17 00:35:00,83.47,83.56,83.4,83.54,341600001.0
2008-09-17 00:40:00,83.54,83.54,83.49,83.5,262699999.0
2008-09-17 00:45:00,83.445,83.61,83.415,83.59,717700005.0
2008-09-17 00:50:00,83.61,83.84,83.61,83.79,914900005.0
2008-09-17 00:55:00,83.795,83.97,83.79,83.96,669600002.0
2008-09-17 01:00:00,83.96,84.37,83.85,84.2,997900006.0
2008-09-17 01:05:00,84.2,84.31,84.17,84.18,793999999.0
2008-09-17 01:10:00,84.18,84.24,84.12,84.21,87500000.0
2008-09-17 01:15:00,84.19,84.26,84.14,84.26,181900000.0
2008-09-17 01:20:00,84.26,84.35,84.25,84.345,286400004.0
2008-09-17 01:25:00,84.35,84.78,84.34,84.51,1266879999.0
2008-09-17 01:30:00,84.51,85.16,84.495,85.04,1167499999.0
2008-09-17 01:35:00,85.02,85.04,84.84,84.96,670200000.0
2008-09-17 01:40:00,84.96,85.14,84.92,85.07,823659996.0
2008-09-17 01:45:00,85.07,85.07,84.97,85.02,477020000.0
2008-09-17 01:50:00,85.02,85.23,84.96,85.2,455060000.0
2008-09-17 01:55:00,85.19,85.2,85.06,85.13,314300000.0
2008-09-17 02:00:00,85.12,85.27,85.12,85.16,387920000.0
2008-09-17 02:05:00,85.16,85.69,85.16,85.69,492460001.0
2008-09-17 02:10:00,85.71,85.83,85.51,85.83,1028799994.0
2008-09-17 02:15:00,85.78,86.01,85.78,85.96,1166799988.0
2008-09-17 02:20:00,85.97,85.99,85.89,85.91,224100000.0
2008-09-17 02:25:00,85.91,85.92,85.62,85.72,463680000.0
2008-09-17 02:30:00,85.73,85.73,85.67,85.71,219500000.0
2008-09-17 02:35:00,85.71,85.71,85.59,85.66,351900001.0
2008-09-17 02:40:00,85.66,85.78,85.66,85.75,116300000.0
2008-09-17 02:45:00,85.74,85.79,85.7,85.77,238800000.0
2008-09-17 02:50:00,85.78,85.8,85.54,85.58,549799998.0
2008-09-17 02:55:00,85.59,85.6,85.27,85.49,759100000.0
2008-09-17 03:00:00,85.48,85.68,85.47,85.66,277799999.0
2008-09-17 03:05:00,85.66,85.66,85.53,85.57,350200000.0
2008-09-17 03:10:00,85.57,85.65,85.4,85.43,488159996.0
2008-09-17 03:15:00,85.4,85.49,85.37,85.46,244300000.0
2008-09-17 03:20:00,85.46,85.47,85.43,85.44,126800000.0
2008-09-17 03:25:00,85.46,85.46,85.37,85.4,212660000.0
2008-09-17 03:30:00,85.41,85.43,85.39,85.41,45200000.0
2008-09-17 03:35:00,85.41,85.41,85.34,85.39,227500000.0
2008-09-17 03:40:00,85.4,85.45,85.36,85.36,397800000.0
2008-09-17 03:45:00,85.4,85.48,85.38,85.44,208100000.0
2008-09-17 03:50:00,85.44,85.48,85.38,85.43,427879999.0
2008-09-17 03:55:00,85.43,85.5,85.43,85.49,229600000.0
2008-09-17 04:00:00,85.49,85.58,85.48,85.55,231899999.0
2008-09-17 04:05:00,85.55,85.72,85.55,85.72,465000000.0
2008-09-17 04:10:00,85.72,85.72,85.54,85.56,370100000.0
2008-09-17 04:15:00,85.57,85.57,85.47,85.48,145640000.0
2008-09-17 04:20:00,85.47,85.47,85.406,85.427,567240000.0
2008-09-17 04:25:00,85.47,85.47,85.35,85.4,101380000.0
2008-09-17 04:30:00,85.36,85.4,85.34,85.37,148200000.0
2008-09-17 04:35:00,85.37,85.37,85.15,85.15,237800000.0
2008-09-17 04:40:00,85.15,85.265,85.15,85.265,211900000.0
2008-09-17 04:45:00,85.265,85.29,85.24,85.27,322700000.0
2008-09-17 04:50:00,85.27,85.27,85.2,85.2,231100000.0
2008-09-17 04:55:00,85.2,85.2,85.11,85.13,206320000.0
2008-09-17 05:00:00,85.12,85.17,84.935,84.935,352000001.0
2008-09-17 05:05:00,84.935,84.98,84.59,84.72,1010420001.0
2008-09-17 05:10:00,84.71,84.78,84.63,84.68,440700000.0
2008-09-17 05:15:00,84.69,84.71,84.46,84.48,425399998.0
2008-09-17 05:20:00,84.48,84.51,84.1,84.13,1760579985.0
2008-09-17 05:25:00,84.125,84.22,84.01,84.17,505600000.0
2008-09-17 05:30:00,84.18,84.365,84.17,84.31,584600002.0
2008-09-17 05:35:00,84.31,84.51,84.3,84.41,603580000.0
2008-09-17 05:40:00,84.41,84.48,84.35,84.44,332879999.0
2008-09-17 05:45:00,84.44,84.45,84.22,84.25,385080000.0
2008-09-17 05:50:00,84.25,84.29,84.11,84.14,368600000.0
2008-09-17 05:55:00,84.14,84.2,84.09,84.2,295800000.0
2008-09-17 06:00:00,84.2,84.3,84.16,84.28,334800000.0
2008-09-17 06:05:00,84.28,84.29,84.19,84.19,156000002.0
2008-09-17 06:10:00,84.17,84.19,84.16,84.17,117300000.0
2008-09-17 06:15:00,84.17,84.18,84.1,84.14,194500000.0
2008-09-17 06:20:00,84.15,84.27,84.15,84.26,152500000.0
2008-09-17 06:25:00,84.26,84.26,84.17,84.17,215379999.0
2008-09-17 06:30:00,84.17,84.2,84.09,84.17,249020000.0
2008-09-17 06:35:00,84.18,84.24,84.13,84.15,390100001.0
2008-09-17 06:40:00,84.155,84.23,84.142,84.22,491900001.0
2008-09-17 06:45:00,84.21,84.34,84.2,84.33,921799982.0
2008-09-17 06:50:00,84.32,84.45,84.29,84.44,384600000.0
2008-09-17 06:55:00,84.43,84.56,84.42,84.55,273600001.0
2008-09-17 07:00:00,84.56,84.58,84.46,84.52,429100000.0
2008-09-17 07:05:00,84.52,84.57,84.52,84.55,253660000.0
2008-09-17 07:10:00,84.55,84.55,84.47,84.49,334440000.0
2008-09-17 07:15:00,84.49,84.53,84.475,84.49,187800000.0
2008-09-17 07:20:00,84.48,84.51,84.28,84.315,397660000.0
2008-09-17 07:25:00,84.32,84.32,84.22,84.3,166200000.0
2008-09-17 07:30:00,84.27,84.46,84.27,84.44,465679999.0
2008-09-17 07:35:00,84.44,84.48,84.37,84.39,319900000.0
2008-09-17 07:40:00,84.39,84.53,84.39,84.51,431699999.0
2008-09-17 07:45:00,84.51,84.8,84.51,84.79,491900000.0
2008-09-17 07:50:00,84.79,84.82,84.74,84.81,307599999.0
2008-09-17 07:55:00,84.82,84.82,84.7,84.74,415999997.0
2008-09-17 08:00:00,84.74,84.87,84.72,84.78,330360000.0
2008-09-17 08:05:00,84.78,84.94,84.78,84.93,763600002.0
2008-09-17 08:10:00,84.94,85.0,84.89,84.89,374680000.0
2008-09-17 08:15:00,84.89,85.03,84.75,84.8,446060000.0
2008-09-17 08:20:00,84.8,84.92,84.73,84.75,391780000.0
2008-09-17 08:25:00,84.76,85.04,84.69,85.04,437900000.0
2008-09-17 08:30:00,85.03,85.05,84.905,84.92,341400000.0
2008-09-17 08:35:00,84.915,85.0,84.705,84.72,485400000.0
2008-09-17 08:40:00,84.71,84.74,84.475,84.74,545100000.0
2008-09-17 08:45:00,84.74,84.77,84.585,84.65,425500000.0
2008-09-17 08:50:00,84.65,84.73,84.57,84.66,634300000.0
2008-09-17 08:55:00,84.675,84.865,84.65,84.855,551200000.0
2008-09-17 09:00:00,84.86,84.89,84.72,84.78,589700000.0
2008-09-17 09:05:00,84.76,84.79,84.625,84.66,667500002.0
2008-09-17 09:10:00,84.65,84.86,84.64,84.65,549700000.0
2008-09-17 09:15:00,84.67,84.9,84.665,84.795,768200000.0
2008-09-17 09:20:00,84.8,84.88,84.765,84.8,743300000.0
2008-09-17 09:25:00,84.8,84.8,84.67,84.72,550680000.0
2008-09-17 09:30:00,84.73,84.75,84.64,84.64,512700000.0
2008-09-17 09:35:00,84.65,84.66,84.26,84.31,715000000.0
2008-09-17 09:40:00,84.33,84.5,84.195,84.195,675140000.0
2008-09-17 09:45:00,84.19,84.24,83.915,83.95,1011680001.0
2008-09-17 09:50:00,83.95,83.97,83.76,83.76,753800000.0
2008-09-17 09:55:00,83.76,83.8,83.54,83.8,757400000.0
2008-09-17 10:00:00,83.8,84.105,83.71,83.97,900200000.0
2008-09-17 10:05:00,83.97,84.03,83.865,83.94,434500000.0
2008-09-17 10:10:00,83.94,84.28,83.89,84.255,552100000.0
2008-09-17 10:15:00,84.25,84.435,84.11,84.23,940700000.0
2008-09-17 10:20:00,84.24,84.25,83.91,83.97,793200000.0
2008-09-17 10:25:00,83.97,83.99,83.84,83.88,562800000.0
2008-09-17 10:30:00,83.885,84.02,83.88,83.93,649300000.0
2008-09-17 10:35:00,83.93,84.08,83.89,84.08,432380000.0
2008-09-17 10:40:00,84.08,84.13,83.965,84.02,966260000.0
2008-09-17 10:45:00,84.015,84.18,83.98,84.17,575600000.0
2008-09-17 10:50:00,84.17,84.26,84.01,84.07,675300000.0
2008-09-17 10:55:00,84.07,84.11,83.95,83.95,535800000.0
2008-09-17 11:00:00,83.95,84.02,83.83,83.85,425500000.0
2008-09-17 11:05:00,83.85,83.94,83.84,83.91,394900000.0
2008-09-17 11:10:00,83.91,83.96,83.89,83.945,254400000.0
2008-09-17 11:15:00,83.95,84.04,83.93,84.01,370900000.0
2008-09-17 11:20:00,84.01,84.17,83.98,84.07,849660000.0
2008-09-17 11:25:00,84.07,84.1,84.0,84.01,453500000.0
2008-09-17 11:30:00,84.01,84.02,83.915,83.96,637700000.0
2008-09-17 11:35:00,83.96,84.01,83.82,83.85,704900000.0
2008-09-17 11:40:00,83.85,83.92,83.75,83.82,725500000.0
2008-09-17 11:45:00,83.83,83.9,83.75,83.815,458600000.0
2008-09-17 11:50:00,83.82,83.96,83.76,83.82,462200000.0
2008-09-17 11:55:00,83.81,84.01,83.77,83.94,453500000.0
2008-09-17 12:00:00,83.94,84.05,83.9,84.0,619500000.0
2008-09-17 12:05:00,84.0,84.03,83.85,83.905,576300000.0
2008-09-17 12:10:00,83.9,83.96,83.83,83.93,702200000.0
2008-09-17 12:15:00,83.93,83.985,83.83,83.89,867700000.0
2008-09-17 12:20:00,83.885,84.02,83.835,83.88,650500000.0
2008-09-17 12:25:00,83.89,83.93,83.84,83.88,552200000.0
2008-09-17 12:30:00,83.88,83.98,83.86,83.96,444200000.0
2008-09-17 12:35:00,83.96,84.08,83.91,83.945,501300001.0
2008-09-17 12:40:00,83.94,84.04,83.86,83.88,350000000.0
2008-09-17 12:45:00,83.865,83.935,83.845,83.9,837600000.0
2008-09-17 12:50:00,83.9,83.94,83.81,83.9,534600000.0
2008-09-17 12:55:00,83.89,84.0,83.89,83.98,244800000.0
2008-09-17 13:00:00,83.97,84.14,83.97,84.1,495300000.0
2008-09-17 13:05:00,84.09,84.16,84.08,84.14,407200000.0
2008-09-17 13:10:00,84.14,84.27,84.11,84.19,340800000.0
2008-09-17 13:15:00,84.18,84.21,84.09,84.2,438300000.0
2008-09-17 13:20:00,84.2,84.2,84.08,84.11,442600000.0
2008-09-17 13:25:00,84.12,84.16,83.99,84.0,781999999.0
2008-09-17 13:30:00,84.01,84.03,83.93,83.99,367800000.0
2008-09-17 13:35:00,83.99,83.99,83.89,83.91,292900000.0
2008-09-17 13:40:00,83.92,84.01,83.83,83.86,388900000.0
2008-09-17 13:45:00,83.86,83.92,83.805,83.81,334300000.0
2008-09-17 13:50:00,83.81,83.96,83.805,83.94,338500000.0
2008-09-17 13:55:00,83.94,84.06,83.84,84.03,368000000.0
2008-09-17 14:00:00,84.03,84.06,83.91,84.06,186500000.0
2008-09-17 14:05:00,84.06,84.18,84.02,84.09,421400000.0
2008-09-17 14:10:00,84.09,84.11,83.85,83.91,551400000.0
2008-09-17 14:15:00,83.92,83.95,83.63,83.65,438400000.0
2008-09-17 14:20:00,83.65,83.69,83.59,83.605,463100000.0
2008-09-17 14:25:00,83.605,83.68,83.51,83.51,923360004.0
2008-09-17 14:30:00,83.51,83.66,83.48,83.575,806100000.0
2008-09-17 14:35:00,83.565,83.665,83.43,83.48,691900000.0
2008-09-17 14:40:00,83.495,83.495,83.2,83.3,830500000.0
2008-09-17 14:45:00,83.32,83.58,83.3,83.51,512500000.0
2008-09-17 14:50:00,83.51,83.65,83.435,83.54,772100000.0
2008-09-17 14:55:00,83.55,83.61,83.4,83.405,627500000.0
2008-09-17 15:00:00,83.405,83.51,83.35,83.39,764300000.0
2008-09-17 15:05:00,83.39,83.43,83.28,83.33,630900000.0
2008-09-17 15:10:00,83.33,83.38,83.28,83.28,869100000.0
2008-09-17 15:15:00,83.28,83.28,83.13,83.22,841300000.0
2008-09-17 15:20:00,83.22,83.29,83.03,83.135,852000000.0
2008-09-17 15:25:00,83.135,83.2,82.875,82.95,871600000.0
2008-09-17 15:30:00,82.95,83.015,82.49,82.59,1299600000.0
2008-09-17 15:35:00,82.6,82.79,82.465,82.78,1573900000.0
2008-09-17 15:40:00,82.785,83.41,82.75,83.25,1656359999.0
2008-09-17 15:45:00,83.25,83.28,82.93,83.24,1481080000.0
2008-09-17 15:50:00,83.235,83.29,83.11,83.26,1515300000.0
2008-09-17 15:55:00,83.26,83.28,82.92,82.99,1463800000.0
2008-09-17 16:00:00,82.99,83.31,82.93,82.96,1438600000.0
2008-09-17 16:05:00,82.95,83.175,82.89,83.16,1358700000.0
2008-09-17 16:10:00,83.16,83.28,83.11,83.21,1250000000.0
2008-09-17 16:15:00,83.205,83.26,82.96,83.01,2012060002.0
2008-09-17 16:20:00,83.015,83.05,82.82,82.83,1537500000.0
2008-09-17 16:25:00,82.83,82.83,82.595,82.595,1432599998.0
2008-09-17 16:30:00,82.6,82.72,82.59,82.635,1451300000.0
2008-09-17 16:35:00,82.635,82.65,82.41,82.54,1431100000.0
2008-09-17 16:40:00,82.545,82.57,82.42,82.47,1362900000.0
2008-09-17 16:45:00,82.47,82.52,82.215,82.29,2004500000.0
2008-09-17 16:50:00,82.28,82.37,82.155,82.2,1526900000.0
2008-09-17 16:55:00,82.21,82.34,82.17,82.31,1454000000.0
2008-09-17 17:00:00,82.31,82.41,82.235,82.37,1515700000.0
2008-09-17 17:05:00,82.37,82.39,82.075,82.1,1515700000.0
2008-09-17 17:10:00,82.1,82.415,81.995,82.34,1661000000.0
2008-09-17 17:15:00,82.34,82.36,82.17,82.2,1346060000.0
2008-09-17 17:20:00,82.2,82.24,82.055,82.19,1401080000.0
2008-09-17 17:25:00,82.19,82.2,81.88,81.925,1182600000.0
2008-09-17 17:30:00,81.925,81.98,81.81,81.9,1232300000.0
2008-09-17 17:35:00,81.895,82.12,81.82,82.11,1538400000.0
2008-09-17 17:40:00,82.11,82.135,81.925,82.02,1548500000.0
2008-09-17 17:45:00,82.025,82.19,81.93,81.98,1325900000.0
2008-09-17 17:50:00,81.98,81.98,81.84,81.955,1280900000.0
2008-09-17 17:55:00,81.955,82.01,81.91,81.945,763500000.0
2008-09-17 18:00:00,81.94,81.98,81.665,81.68,834200000.0
2008-09-17 18:05:00,81.68,81.8,81.64,81.74,729200000.0
2008-09-17 18:10:00,81.75,81.78,81.7,81.78,440600000.0
2008-09-17 18:15:00,81.78,81.89,81.65,81.75,663200000.0
2008-09-17 18:20:00,81.74,81.9,81.74,81.77,612300000.0
2008-09-17 18:25:00,81.77,81.77,81.58,81.6,483300000.0
2008-09-17 18:30:00,81.6,81.71,81.56,81.635,653100000.0
2008-09-17 18:35:00,81.635,81.82,81.635,81.81,616100000.0
2008-09-17 18:40:00,81.81,82.095,81.78,82.04,747700000.0
2008-09-17 18:45:00,82.05,82.19,81.965,82.14,692600000.0
2008-09-17 18:50:00,82.14,82.18,81.98,82.065,641600000.0
2008-09-17 18:55:00,82.075,82.18,81.95,81.99,805300000.0
2008-09-17 19:00:00,81.985,82.3,81.97,82.275,712100000.0
2008-09-17 19:05:00,82.28,82.38,82.2,82.34,770700000.0
2008-09-17 19:10:00,82.335,82.535,82.32,82.32,686300000.0
2008-09-17 19:15:00,82.32,82.465,82.3,82.42,1031700000.0
2008-09-17 19:20:00,82.445,82.62,82.435,82.555,608800000.0
2008-09-17 19:25:00,82.565,82.585,82.42,82.525,732200000.0
2008-09-17 19:30:00,82.52,82.79,82.52,82.665,949800000.0
2008-09-17 19:35:00,82.66,82.76,82.54,82.685,1135800000.0
2008-09-17 19:40:00,82.69,83.15,82.675,83.095,1120100000.0
2008-09-17 19:45:00,83.105,83.19,83.035,83.04,983800000.0
2008-09-17 19:50:00,83.04,83.155,82.99,83.07,771000000.0
2008-09-17 19:55:00,83.06,83.145,83.02,83.045,754100000.0
2008-09-17 20:00:00,83.045,83.2,82.995,83.03,818800000.0
2008-09-17 20:05:00,83.03,83.13,83.015,83.08,771300000.0
2008-09-17 20:10:00,83.075,83.165,82.86,82.92,1073100000.0
2008-09-17 20:15:00,82.92,83.21,82.92,83.2,727300000.0
2008-09-17 20:20:00,83.195,83.29,83.13,83.29,866400000.0
2008-09-17 20:25:00,83.3,83.45,83.21,83.44,624500000.0
2008-09-17 20:30:00,83.44,83.705,83.425,83.69,634200000.0
2008-09-17 20:35:00,83.705,83.98,83.625,83.96,945660000.0
2008-09-17 20:40:00,83.95,84.04,83.87,83.995,730600000.0
2008-09-17 20:45:00,84.0,84.26,83.95,84.16,2404299997.0
2008-09-17 20:50:00,84.15,84.15,83.85,84.065,1045700000.0
2008-09-17 20:55:00,84.06,84.37,83.99,84.36,701700000.0
2008-09-17 21:00:00,84.35,84.38,84.08,84.115,722700000.0
2008-09-17 21:05:00,84.12,84.12,83.96,83.96,588000000.0
2008-09-17 21:10:00,83.96,84.035,83.925,83.95,609200000.0
2008-09-17 21:15:00,83.95,83.99,83.825,83.85,678000000.0
2008-09-17 21:20:00,83.85,83.85,83.64,83.67,717500000.0
2008-09-17 21:25:00,83.67,83.87,83.64,83.73,691500000.0
2008-09-17 21:30:00,83.72,83.72,83.415,83.5,572900000.0
2008-09-17 21:35:00,83.49,83.49,83.255,83.32,475500000.0
2008-09-17 21:40:00,83.32,83.48,83.3,83.405,555700000.0
2008-09-17 21:45:00,83.41,83.46,83.4,83.45,301800000.0
2008-09-17 21:50:00,83.45,83.53,83.395,83.5,373900000.0
2008-09-17 21:55:00,83.5,83.5,83.13,83.15,492100000.0
2008-09-17 22:00:00,83.15,83.43,83.13,83.35,579000000.0
2008-09-17 22:05:00,83.36,83.425,83.33,83.395,253600000.0
2008-09-17 22:10:00,83.39,83.41,83.315,83.32,423900000.0
2008-09-17 22:15:00,83.325,83.335,83.28,83.28,172100000.0
2008-09-17 22:20:00,83.28,83.28,83.145,83.165,319000000.0
2008-09-17 22:25:00,83.165,83.185,83.09,83.11,297500000.0
2008-09-17 22:30:00,83.105,83.2,83.01,83.19,371900000.0
2008-09-17 22:35:00,83.16,83.16,82.95,82.95,392500000.0
2008-09-17 22:40:00,82.96,83.0,82.85,82.86,386600000.0
2008-09-17 22:45:00,82.865,82.88,82.57,82.585,669280001.0
2008-09-17 22:50:00,82.585,82.74,82.58,82.74,323500000.0
2008-09-17 22:55:00,82.74,82.855,82.695,82.79,269200000.0
2008-09-17 23:00:00,82.79,82.79,82.61,82.61,652700000.0
2008-09-17 23:05:00,82.67,82.67,82.24,82.29,1337999999.0
2008-09-17 23:10:00,82.185,82.24,81.91,82.06,1248559999.0
2008-09-17 23:15:00,82.07,82.2,82.04,82.18,279800000.0
2008-09-17 23:20:00,82.18,82.18,81.99,82.01,522200000.0
2008-09-17 23:25:00,82.01,82.01,81.65,81.66,715140000.0
2008-09-17 23:30:00,81.67,81.76,81.615,81.72,511600000.0
2008-09-17 23:35:00,81.73,81.93,81.7,81.93,313300000.0
2008-09-17 23:40:00,81.93,82.09,81.93,81.96,634400000.0
2008-09-17 23:45:00,81.96,82.0,81.825,81.86,681880000.0
2008-09-17 23:50:00,81.86,81.95,81.86,81.95,106400000.0
2008-09-17 23:55:00,81.915,82.01,81.915,81.98,131800001.0
2008-09-18 00:00:00,81.99,82.33,81.99,82.32,288200000.0
2008-09-18 00:05:00,82.31,82.44,82.3,82.36,170200000.0
2008-09-18 00:10:00,82.38,82.42,82.36,82.39,58999999.0
2008-09-18 00:15:00,82.39,82.5,82.39,82.42,172400000.0
2008-09-18 00:20:00,82.41,82.57,82.38,82.38,200000000.0
2008-09-18 00:25:00,82.38,82.38,82.33,82.33,106400000.0
2008-09-18 00:30:00,82.33,82.35,82.23,82.33,491999999.0
2008-09-18 00:35:00,82.33,82.34,82.23,82.26,551300006.0
2008-09-18 00:40:00,82.26,82.37,82.26,82.35,245200006.0
2008-09-18 00:45:00,82.37,82.56,82.36,82.55,360100000.0
2008-09-18 00:50:00,82.55,82.55,82.42,82.42,604520000.0
2008-09-18 00:55:00,82.42,82.52,82.42,82.42,318180000.0
2008-09-18 01:00:00,82.42,82.42,82.29,82.37,354600000.0
2008-09-18 01:05:00,82.35,82.44,82.34,82.37,527300000.0
2008-09-18 01:10:00,82.41,82.41,82.28,82.35,518480000.0
2008-09-18 01:15:00,82.34,82.45,82.33,82.37,346000000.0
2008-09-18 01:20:00,82.37,82.42,82.35,82.4,152400000.0
2008-09-18 01:25:00,82.4,82.4,82.19,82.23,135300000.0
2008-09-18 01:30:00,82.24,82.35,82.235,82.34,294100000.0
2008-09-18 01:35:00,82.35,82.51,82.35,82.47,339900000.0
2008-09-18 01:40:00,82.47,82.57,82.47,82.53,267080000.0
2008-09-18 01:45:00,82.53,82.54,82.34,82.35,337480000.0
2008-09-18 01:50:00,82.345,82.49,82.34,82.42,162600000.0
2008-09-18 01:55:00,82.4,82.43,82.35,82.4,134300000.0
2008-09-18 02:00:00,82.41,82.48,82.36,82.46,208840000.0
2008-09-18 02:05:00,82.46,82.79,82.46,82.73,522000000.0
2008-09-18 02:10:00,82.72,82.72,82.5,82.65,502960000.0
2008-09-18 02:15:00,82.62,82.75,82.58,82.74,493880000.0
2008-09-18 02:20:00,82.74,82.92,82.735,82.92,145300000.0
2008-09-18 02:25:00,82.91,83.02,82.87,82.96,375099998.0
2008-09-18 02:30:00,82.96,83.37,82.96,83.34,426380001.0
2008-09-18 02:35:00,83.37,83.51,83.26,83.3,535680000.0
2008-09-18 02:40:00,83.3,83.45,83.29,83.37,575100000.0
2008-09-18 02:45:00,83.41,83.54,83.36,83.5,672580000.0
2008-09-18 02:50:00,83.5,83.515,83.16,83.16,2361120002.0
2008-09-18 02:55:00,83.16,83.18,83.07,83.15,484900000.0
2008-09-18 03:00:00,83.15,83.17,83.08,83.1,284700000.0
2008-09-18 03:05:00,83.1,83.21,83.03,83.13,838240000.0
2008-09-18 03:10:00,83.13,83.13,82.97,82.99,178700000.0
2008-09-18 03:15:00,83.0,83.07,82.98,83.01,166300000.0
2008-09-18 03:20:00,83.04,83.1,82.85,82.89,789800000.0
2008-09-18 03:25:00,82.9,82.92,82.79,82.88,414660000.0
2008-09-18 03:30:00,82.89,82.94,82.87,82.94,354600003.0
2008-09-18 03:35:00,82.92,83.03,82.92,83.01,133900000.0
2008-09-18 03:40:00,83.0,83.01,82.88,82.89,161480000.0
2008-09-18 03:45:00,82.89,82.91,82.83,82.83,310720000.0
2008-09-18 03:50:00,82.83,82.87,82.78,82.87,148300000.0
2008-09-18 03:55:00,82.88,82.91,82.82,82.86,177100000.0
2008-09-18 04:00:00,82.86,82.87,82.69,82.74,658660001.0
2008-09-18 04:05:00,82.75,82.78,82.65,82.735,297260000.0
2008-09-18 04:10:00,82.74,82.75,82.61,82.62,230980000.0
2008-09-18 04:15:00,82.63,82.7,82.55,82.595,554820000.0
2008-09-18 04:20:00,82.59,82.61,82.32,82.33,563280000.0
2008-09-18 04:25:00,82.33,82.33,82.08,82.18,1169719989.0
2008-09-18 04:30:00,82.185,82.28,82.05,82.235,430700000.0
2008-09-18 04:35:00,82.235,82.45,82.235,82.43,341500000.0
2008-09-18 04:40:00,82.43,82.48,82.35,82.46,151700000.0
2008-09-18 04:45:00,82.46,82.47,82.4,82.45,236520000.0
2008-09-18 04:50:00,82.46,82.63,82.46,82.62,99600000.0
2008-09-18 04:55:00,82.63,82.67,82.59,82.61,525219999.0
2008-09-18 05:00:00,82.61,82.67,82.59,82.63,128200000.0
2008-09-18 05:05:00,82.61,82.63,82.59,82.63,142300000.0
2008-09-18 05:10:00,82.6,82.67,82.6,82.66,95000000.0
2008-09-18 05:15:00,82.65,82.65,82.57,82.57,915679999.0
2008-09-18 05:20:00,82.6,82.69,82.52,82.69,262600000.0
2008-09-18 05:25:00,82.67,82.81,82.66,82.78,131700000.0
2008-09-18 05:30:00,82.78,82.87,82.775,82.87,97600000.0
2008-09-18 05:35:00,82.885,82.97,82.87,82.92,210980000.0
2008-09-18 05:40:00,82.92,83.01,82.92,82.97,351600000.0
2008-09-18 05:45:00,82.97,82.98,82.71,82.71,375800000.0
2008-09-18 05:50:00,82.71,82.77,82.635,82.66,180900000.0
2008-09-18 05:55:00,82.66,82.67,82.54,82.63,227520000.0
2008-09-18 06:00:00,82.64,82.65,82.45,82.53,211760000.0
2008-09-18 06:05:00,82.54,82.69,82.53,82.69,443080002.0
2008-09-18 06:10:00,82.69,82.78,82.67,82.76,221900000.0
2008-09-18 06:15:00,82.77,82.83,82.69,82.8,238500000.0
2008-09-18 06:20:00,82.81,82.81,82.71,82.73,158599997.0
2008-09-18 06:25:00,82.75,82.75,82.64,82.64,699879982.0
2008-09-18 06:30:00,82.68,82.68,82.59,82.6,198000000.0
2008-09-18 06:35:00,82.6,82.64,82.59,82.64,96100000.0
2008-09-18 06:40:00,82.63,82.68,82.61,82.66,165900000.0
2008-09-18 06:45:00,82.68,82.77,82.67,82.74,208900000.0
2008-09-18 06:50:00,82.74,82.76,82.7,82.7,104000000.0
2008-09-18 06:55:00,82.7,82.74,82.695,82.72,94400000.0
2008-09-18 07:00:00,82.72,82.74,82.65,82.72,139280000.0
2008-09-18 07:05:00,82.71,82.8,82.71,82.78,82100000.0
2008-09-18 07:10:00,82.79,82.82,82.78,82.78,365500000.0
2008-09-18 07:15:00,82.78,82.87,82.78,82.87,202000000.0
2008-09-18 07:20:00,82.86,82.92,82.86,82.9,268100000.0
2008-09-18 07:25:00,82.88,82.97,82.87,82.94,186600000.0
2008-09-18 07:30:00,82.93,82.95,82.78,82.8,151640000.0
2008-09-18 07:35:00,82.8,82.875,82.77,82.86,146200000.0
2008-09-18 07:40:00,82.87,82.9,82.86,82.89,119200000.0
2008-09-18 07:45:00,82.89,83.14,82.88,83.09,317180000.0
2008-09-18 07:50:00,83.09,83.16,83.05,83.09,379680001.0
2008-09-18 07:55:00,83.09,83.105,82.97,82.97,245120000.0
2008-09-18 08:00:00,82.97,83.25,82.97,83.24,434100000.0
2008-09-18 08:05:00,83.24,83.46,83.24,83.42,478100000.0
2008-09-18 08:10:00,83.415,83.63,83.4,83.53,726480000.0
2008-09-18 08:15:00,83.53,83.57,83.4,83.46,1522759999.0
2008-09-18 08:20:00,83.465,83.55,83.465,83.48,816700000.0
2008-09-18 08:25:00,83.48,83.66,83.46,83.65,832240000.0
2008-09-18 08:30:00,83.655,83.695,83.29,83.42,1004860000.0
2008-09-18 08:35:00,83.41,83.53,83.3,83.52,773400000.0
2008-09-18 08:40:00,83.51,83.51,83.41,83.47,6085000000.0
2008-09-18 08:45:00,83.46,83.52,83.42,83.5,7856880008.0
2008-09-18 08:50:00,83.49,83.5,83.29,83.405,1704100003.0
2008-09-18 08:55:00,83.405,83.47,83.355,83.43,245200000.0
2008-09-18 09:00:00,83.43,84.06,83.43,83.97,2891120003.0
2008-09-18 09:05:00,83.97,84.28,83.83,83.85,3022860002.0
2008-09-18 09:10:00,83.82,83.985,83.59,83.675,2076280000.0
2008-09-18 09:15:00,83.675,84.07,83.64,84.02,1327940000.0
2008-09-18 09:20:00,84.02,84.16,83.85,83.85,2406000001.0
2008-09-18 09:25:00,83.86,84.18,83.8,84.04,853700000.0
2008-09-18 09:30:00,84.04,84.04,83.86,83.89,1587999998.0
2008-09-18 09:35:00,83.89,84.14,83.88,84.03,1014640000.0
2008-09-18 09:40:00,84.03,84.32,84.03,84.24,1031480002.0
2008-09-18 09:45:00,84.24,84.45,84.24,84.43,1696399999.0
2008-09-18 09:50:00,84.415,84.58,84.41,84.54,1409260000.0
2008-09-18 09:55:00,84.54,84.62,84.46,84.53,4245280000.0
2008-09-18 10:00:00,84.53,84.6,84.27,84.27,2692460000.0
2008-09-18 10:05:00,84.27,84.38,84.22,84.35,3525180000.0
2008-09-18 10:10:00,84.35,84.44,84.34,84.44,2238800001.0
2008-09-18 10:15:00,84.435,84.515,84.35,84.49,890980000.0
2008-09-18 10:20:00,84.48,84.61,84.4,84.57,547600000.0
2008-09-18 10:25:00,84.56,84.57,84.31,84.31,2273020000.0
2008-09-18 10:30:00,84.31,84.35,84.28,84.34,1449200000.0
2008-09-18 10:35:00,84.32,84.48,84.25,84.45,583700000.0
2008-09-18 10:40:00,84.45,84.59,84.45,84.47,1995760001.0
2008-09-18 10:45:00,84.47,84.53,84.34,84.35,861680000.0
2008-09-18 10:50:00,84.34,84.38,84.14,84.14,558180000.0
2008-09-18 10:55:00,84.14,84.29,84.075,84.15,532580000.0
2008-09-18 11:00:00,84.16,84.16,83.75,83.85,554800000.0
2008-09-18 11:05:00,83.85,84.0,83.74,84.0,589900000.0
2008-09-18 11:10:00,83.99,84.04,83.855,83.86,521300000.0
2008-09-18 11:15:00,83.85,84.02,83.84,83.97,1222400000.0
2008-09-18 11:20:00,83.98,83.99,83.63,83.69,456600000.0
2008-09-18 11:25:00,83.68,83.99,83.68,83.89,546400000.0
2008-09-18 11:30:00,83.89,83.96,83.77,83.87,463400000.0
2008-09-18 11:35:00,83.88,84.07,83.83,84.06,268300000.0
2008-09-18 11:40:00,84.06,84.1,83.96,84.1,724900000.0
2008-09-18 11:45:00,84.11,84.17,84.05,84.11,418500000.0
2008-09-18 11:50:00,84.11,84.3,84.06,84.28,517000001.0
2008-09-18 11:55:00,84.27,84.31,84.21,84.22,384700000.0
2008-09-18 12:00:00,84.2,84.23,84.11,84.12,256600000.0
2008-09-18 12:05:00,84.11,84.14,84.02,84.065,490600000.0
2008-09-18 12:10:00,84.055,84.155,84.045,84.11,861000006.0
2008-09-18 12:15:00,84.11,84.155,84.08,84.1,707699997.0
2008-09-18 12:20:00,84.1,84.145,83.99,83.99,3435300006.0
2008-09-18 12:25:00,83.99,84.325,83.865,84.29,1280699996.0
2008-09-18 12:30:00,84.3,84.45,84.265,84.31,878000003.0
2008-09-18 12:35:00,84.305,84.43,84.295,84.375,900500000.0
2008-09-18 12:40:00,84.355,84.395,84.205,84.205,573600000.0
2008-09-18 12:45:00,84.195,84.225,84.135,84.21,587000000.0
2008-09-18 12:50:00,84.215,84.515,84.215,84.395,633499999.0
2008-09-18 12:55:00,84.395,84.66,84.36,84.57,1065580001.0
2008-09-18 13:00:00,84.575,84.645,84.54,84.61,5841500018.0
2008-09-18 13:05:00,84.61,84.61,84.465,84.515,678600000.0
2008-09-18 13:10:00,84.515,84.575,84.485,84.49,418200000.0
2008-09-18 13:15:00,84.49,84.505,84.385,84.445,432500000.0
2008-09-18 13:20:00,84.445,84.51,84.415,84.5,296400000.0
2008-09-18 13:25:00,84.51,84.53,84.39,84.415,266100000.0
2008-09-18 13:30:00,84.415,84.48,84.325,84.48,407000000.0
2008-09-18 13:35:00,84.48,84.5,84.325,84.46,440700000.0
2008-09-18 13:40:00,84.46,84.46,84.39,84.43,170900000.0
2008-09-18 13:45:00,84.44,84.58,84.42,84.51,672300002.0
2008-09-18 13:50:00,84.5,84.71,84.47,84.71,326500000.0
2008-09-18 13:55:00,84.71,84.72,84.585,84.6,209600000.0
2008-09-18 14:00:00,84.59,84.68,84.57,84.58,382700000.0
2008-09-18 14:05:00,84.575,84.7,84.42,84.55,553620000.0
2008-09-18 14:10:00,84.56,84.64,84.51,84.6,439100000.0
2008-09-18 14:15:00,84.61,84.79,84.59,84.68,463700000.0
2008-09-18 14:20:00,84.68,84.68,84.52,84.665,1148440006.0
2008-09-18 14:25:00,84.665,84.67,84.535,84.61,351400000.0
2008-09-18 14:30:00,84.605,84.67,84.515,84.57,600400000.0
2008-09-18 14:35:00,84.57,84.73,84.55,84.605,591700000.0
2008-09-18 14:40:00,84.61,84.725,84.57,84.64,474080000.0
2008-09-18 14:45:00,84.64,84.68,84.52,84.68,300400000.0
2008-09-18 14:50:00,84.67,84.695,84.62,84.67,365800000.0
2008-09-18 14:55:00,84.67,84.69,84.51,84.525,430500000.0
2008-09-18 15:00:00,84.53,84.57,84.49,84.5,328300000.0
2008-09-18 15:05:00,84.5,84.5,84.24,84.28,583300001.0
2008-09-18 15:10:00,84.285,84.32,84.19,84.31,485000000.0
2008-09-18 15:15:00,84.31,84.32,84.19,84.2,431100000.0
2008-09-18 15:20:00,84.2,84.39,84.16,84.295,508300000.0
2008-09-18 15:25:00,84.285,84.4,84.25,84.325,415700000.0
2008-09-18 15:30:00,84.32,84.53,84.255,84.49,609900000.0
2008-09-18 15:35:00,84.49,84.62,84.46,84.62,601440000.0
2008-09-18 15:40:00,84.61,84.62,84.52,84.57,595700000.0
2008-09-18 15:45:00,84.57,84.73,84.505,84.63,632680000.0
2008-09-18 15:50:00,84.64,84.99,84.59,84.94,621100000.0
2008-09-18 15:55:00,84.94,84.94,84.47,84.78,825700000.0
2008-09-18 16:00:00,84.795,84.94,84.71,84.73,750540000.0
2008-09-18 16:05:00,84.72,84.75,84.61,84.65,3131360007.0
2008-09-18 16:10:00,84.65,84.73,84.57,84.6,832340000.0
2008-09-18 16:15:00,84.59,84.59,84.34,84.4,1536500000.0
2008-09-18 16:20:00,84.41,84.49,84.33,84.48,511200000.0
2008-09-18 16:25:00,84.485,84.485,84.34,84.34,437440000.0
2008-09-18 16:30:00,84.34,84.43,84.3,84.31,482380000.0
2008-09-18 16:35:00,84.32,84.37,84.25,84.28,487600000.0
2008-09-18 16:40:00,84.28,84.315,84.23,84.28,374100000.0
2008-09-18 16:45:00,84.27,84.27,84.13,84.21,534900000.0
2008-09-18 16:50:00,84.23,84.3,84.14,84.27,525600000.0
2008-09-18 16:55:00,84.26,84.29,83.625,83.685,1232580002.0
2008-09-18 17:00:00,83.68,83.85,83.67,83.81,613680000.0
2008-09-18 17:05:00,83.79,83.84,83.7,83.72,490700000.0
2008-09-18 17:10:00,83.725,83.77,83.59,83.625,469500000.0
2008-09-18 17:15:00,83.625,83.625,83.21,83.25,579500000.0
2008-09-18 17:20:00,83.24,83.4,83.15,83.27,616180000.0
2008-09-18 17:25:00,83.275,83.55,83.24,83.39,566700000.0
2008-09-18 17:30:00,83.385,83.45,83.315,83.385,499600000.0
2008-09-18 17:35:00,83.39,83.45,83.27,83.27,415700000.0
2008-09-18 17:40:00,83.27,83.485,83.25,83.44,436380000.0
2008-09-18 17:45:00,83.44,83.62,83.38,83.53,513000000.0
2008-09-18 17:50:00,83.52,83.605,83.41,83.605,499700000.0
2008-09-18 17:55:00,83.615,83.8,83.6,83.74,496460000.0
2008-09-18 18:00:00,83.74,83.77,83.61,83.62,289980000.0
2008-09-18 18:05:00,83.62,83.64,83.525,83.56,467600000.0
2008-09-18 18:10:00,83.56,83.59,83.4,83.405,717599992.0
2008-09-18 18:15:00,83.41,83.58,83.4,83.475,555599998.0
2008-09-18 18:20:00,83.48,83.58,83.47,83.55,346700000.0
2008-09-18 18:25:00,83.55,83.55,83.26,83.31,579800000.0
2008-09-18 18:30:00,83.31,83.36,83.16,83.16,689500001.0
2008-09-18 18:35:00,83.16,83.19,82.965,83.05,543400000.0
2008-09-18 18:40:00,83.05,83.265,83.04,83.21,403200000.0
2008-09-18 18:45:00,83.215,83.215,82.99,83.125,1677600028.0
2008-09-18 18:50:00,83.13,83.31,82.99,83.305,943999995.0
2008-09-18 18:55:00,83.295,83.32,83.06,83.06,553000000.0
2008-09-18 19:00:00,83.05,83.31,83.045,83.245,602400000.0
2008-09-18 19:05:00,83.25,83.475,83.25,83.315,595840000.0
2008-09-18 19:10:00,83.315,83.325,83.11,83.315,615700000.0
2008-09-18 19:15:00,83.325,83.54,83.26,83.41,520800000.0
2008-09-18 19:20:00,83.405,83.44,83.235,83.245,538400001.0
2008-09-18 19:25:00,83.245,83.41,83.19,83.33,343200000.0
2008-09-18 19:30:00,83.33,83.48,83.315,83.48,400900000.0
2008-09-18 19:35:00,83.48,83.69,83.43,83.69,1275700000.0
2008-09-18 19:40:00,83.69,83.76,83.565,83.565,439000000.0
2008-09-18 19:45:00,83.565,83.645,83.475,83.63,327700000.0
2008-09-18 19:50:00,83.635,83.745,83.6,83.65,271300000.0
2008-09-18 19:55:00,83.655,83.7,83.57,83.6,377800000.0
2008-09-18 20:00:00,83.6,83.67,83.3,83.3,1314900016.0
2008-09-18 20:05:00,83.3,83.38,83.24,83.31,485000000.0
2008-09-18 20:10:00,83.3,83.435,83.29,83.36,514400000.0
2008-09-18 20:15:00,83.355,83.425,83.215,83.29,481800000.0
2008-09-18 20:20:00,83.3,83.45,83.24,83.425,248100000.0
2008-09-18 20:25:00,83.43,83.49,83.4,83.4,239300000.0
2008-09-18 20:30:00,83.4,83.53,83.395,83.4,341500000.0
2008-09-18 20:35:00,83.405,83.5,83.245,83.285,1230100017.0
2008-09-18 20:40:00,83.29,83.49,83.29,83.485,350300000.0
2008-09-18 20:45:00,83.49,83.7,83.41,83.61,467100000.0
2008-09-18 20:50:00,83.61,83.64,83.525,83.56,391500000.0
2008-09-18 20:55:00,83.565,83.77,83.555,83.72,396100000.0
2008-09-18 21:00:00,83.715,84.23,83.69,84.19,705000001.0
2008-09-18 21:05:00,84.185,84.26,84.03,84.21,954380004.0
2008-09-18 21:10:00,84.2,84.235,83.99,83.99,609000000.0
2008-09-18 21:15:00,83.99,84.095,83.93,84.03,666800000.0
2008-09-18 21:20:00,84.04,84.435,84.02,84.38,695700000.0
2008-09-18 21:25:00,84.38,84.55,84.36,84.455,531800000.0
2008-09-18 21:30:00,84.455,84.51,84.36,84.5,418600000.0
2008-09-18 21:35:00,84.49,84.675,84.425,84.44,664600000.0
2008-09-18 21:40:00,84.43,84.6,84.38,84.585,536400000.0
2008-09-18 21:45:00,84.59,84.68,84.515,84.68,314600000.0
2008-09-18 21:50:00,84.68,84.75,84.64,84.7,355900000.0
2008-09-18 21:55:00,84.7,84.7,84.46,84.515,328900000.0
2008-09-18 22:00:00,84.51,84.655,84.49,84.65,410300000.0
2008-09-18 22:05:00,84.655,84.735,84.63,84.735,264900000.0
2008-09-18 22:10:00,84.73,84.765,84.61,84.65,525400000.0
2008-09-18 22:15:00,84.65,84.74,84.34,84.575,475400000.0
2008-09-18 22:20:00,84.555,84.64,84.48,84.57,372000000.0
2008-09-18 22:25:00,84.56,84.725,84.55,84.64,242400000.0
2008-09-18 22:30:00,84.64,84.65,84.57,84.595,242100000.0
2008-09-18 22:35:00,84.595,84.7,84.595,84.7,238300000.0
2008-09-18 22:40:00,84.7,84.71,84.655,84.66,126300000.0
2008-09-18 22:45:00,84.66,84.79,84.655,84.755,218400000.0
2008-09-18 22:50:00,84.75,84.83,84.71,84.82,219300000.0
2008-09-18 22:55:00,84.82,84.885,84.77,84.83,506199998.0
2008-09-18 23:00:00,84.845,84.925,84.81,84.9,106400000.0
2008-09-18 23:05:00,84.89,84.96,84.87,84.955,115400000.0
2008-09-18 23:10:00,84.97,84.975,84.89,84.89,189600000.0
2008-09-18 23:15:00,84.89,84.91,84.83,84.83,1315399962.0
2008-09-18 23:20:00,84.83,84.83,84.69,84.69,411000000.0
2008-09-18 23:25:00,84.69,84.69,84.67,84.67,1860000000.0
2008-09-18 23:30:00,84.67,84.67,84.67,84.67,1836000000.0
2008-09-18 23:35:00,84.67,84.8,84.67,84.795,149200001.0
2008-09-18 23:40:00,84.785,84.875,84.765,84.84,173800000.0
2008-09-18 23:45:00,84.84,84.87,84.79,84.855,141800000.0
2008-09-18 23:50:00,84.835,84.925,84.79,84.79,141600000.0
2008-09-18 23:55:00,84.79,84.82,84.765,84.79,125800000.0
2008-09-19 00:00:00,84.77,84.805,84.76,84.77,175000000.0
2008-09-19 00:05:00,84.737,84.77,84.729,84.74,99900000.0
2008-09-19 00:10:00,84.74,84.76,84.708,84.76,73600000.0
2008-09-19 00:15:00,84.76,84.765,84.74,84.74,254600000.0
2008-09-19 00:20:00,84.678,84.74,84.634,84.65,129600000.0
2008-09-19 00:25:00,84.65,84.665,84.55,84.665,240200000.0
2008-09-19 00:30:00,84.67,84.73,84.645,84.725,146400000.0
2008-09-19 00:35:00,84.72,84.785,84.695,84.755,195800000.0
2008-09-19 00:40:00,84.755,84.815,84.73,84.76,237600000.0
2008-09-19 00:45:00,84.755,84.775,84.73,84.73,89400000.0
2008-09-19 00:50:00,84.745,84.745,84.68,84.71,113200000.0
2008-09-19 00:55:00,84.71,84.74,84.57,84.57,377800000.0
2008-09-19 01:00:00,84.57,84.65,84.485,84.62,340000000.0
2008-09-19 01:05:00,84.62,84.7,84.62,84.66,457000000.0
2008-09-19 01:10:00,84.59,84.66,84.574,84.65,379500002.0
2008-09-19 01:15:00,84.65,84.67,84.558,84.65,748900004.0
2008-09-19 01:20:00,84.58,84.65,84.566,84.65,622700000.0
2008-09-19 01:25:00,84.65,84.78,84.65,84.77,795000011.0
2008-09-19 01:30:00,84.78,85.06,84.73,85.0,506000000.0
2008-09-19 01:35:00,85.0,85.08,85.0,85.03,752800000.0
2008-09-19 01:40:00,85.03,85.03,84.99,85.02,206300000.0
2008-09-19 01:45:00,85.01,85.035,84.97,84.97,1881600020.0
2008-09-19 01:50:00,84.975,85.1,84.97,85.09,370700002.0
2008-09-19 01:55:00,85.08,85.23,85.08,85.21,1067800000.0
2008-09-19 02:00:00,85.2,85.2,85.13,85.14,154300000.0
2008-09-19 02:05:00,85.14,85.18,85.13,85.18,441600000.0
2008-09-19 02:10:00,85.175,85.2,85.14,85.14,696200000.0
2008-09-19 02:15:00,85.14,85.18,85.14,85.165,1394400001.0
2008-09-19 02:20:00,85.165,85.2,85.07,85.17,793800000.0
2008-09-19 02:25:00,85.17,85.285,85.14,85.25,419200000.0
2008-09-19 02:30:00,85.25,85.31,85.13,85.13,1132800011.0
2008-09-19 02:35:00,85.13,85.255,85.13,85.17,470100004.0
2008-09-19 02:40:00,85.14,85.18,85.105,85.12,1982999995.0
2008-09-19 02:45:00,85.09,85.225,85.09,85.2,647600000.0
2008-09-19 02:50:00,85.2,85.225,85.07,85.08,789399998.0
2008-09-19 02:55:00,85.08,85.35,85.07,85.31,1005500000.0
2008-09-19 03:00:00,85.315,85.45,85.31,85.41,308600000.0
2008-09-19 03:05:00,85.41,85.41,85.27,85.35,550400000.0
2008-09-19 03:10:00,85.35,85.39,85.31,85.345,442500000.0
2008-09-19 03:15:00,85.34,85.5,85.34,85.495,474300000.0
2008-09-19 03:20:00,85.49,85.49,85.4,85.435,859900000.0
2008-09-19 03:25:00,85.435,85.465,85.42,85.43,362200000.0
2008-09-19 03:30:00,85.43,85.45,85.37,85.375,2069400000.0
2008-09-19 03:35:00,85.375,85.545,85.37,85.505,498200000.0
2008-09-19 03:40:00,85.505,85.725,85.49,85.7,830600000.0
2008-09-19 03:45:00,85.715,85.985,85.68,85.95,616500000.0
2008-09-19 03:50:00,85.95,86.065,85.95,86.03,2824900000.0
2008-09-19 03:55:00,86.03,86.1,85.96,85.98,762700000.0
2008-09-19 04:00:00,85.98,86.155,85.98,86.155,377500000.0
2008-09-19 04:05:00,86.155,86.435,86.14,86.42,330900000.0
2008-09-19 04:10:00,86.42,86.44,86.27,86.3,3013999902.0
2008-09-19 04:15:00,86.27,86.34,86.27,86.32,421000000.0
2008-09-19 04:20:00,86.32,86.34,86.3,86.33,226900000.0
2008-09-19 04:25:00,86.33,86.46,86.27,86.37,596500000.0
2008-09-19 04:30:00,86.36,86.44,86.34,86.425,504100000.0
2008-09-19 04:35:00,86.445,86.51,86.42,86.47,304800000.0
2008-09-19 04:40:00,86.48,86.51,86.39,86.4,562800000.0
2008-09-19 04:45:00,86.4,86.42,86.22,86.26,711200000.0
2008-09-19 04:50:00,86.25,86.26,86.06,86.06,1325699973.0
2008-09-19 04:55:00,86.08,86.095,85.93,85.99,456200000.0
2008-09-19 05:00:00,85.99,86.17,85.99,86.17,231700000.0
2008-09-19 05:05:00,86.17,86.185,86.13,86.15,346200000.0
2008-09-19 05:10:00,86.15,86.16,86.08,86.09,176000000.0
2008-09-19 05:15:00,86.09,86.14,86.06,86.13,451300000.0
2008-09-19 05:20:00,86.11,86.195,86.11,86.17,275100000.0
2008-09-19 05:25:00,86.175,86.405,86.17,86.405,405700000.0
2008-09-19 05:30:00,86.4,86.415,86.315,86.39,346000000.0
2008-09-19 05:35:00,86.39,86.47,86.38,86.45,261700000.0
2008-09-19 05:40:00,86.45,86.76,86.45,86.75,325000000.0
2008-09-19 05:45:00,86.75,86.81,86.75,86.78,224400000.0
2008-09-19 05:50:00,86.78,87.06,86.77,86.91,556400000.0
2008-09-19 05:55:00,86.915,86.98,86.915,86.93,269600000.0
2008-09-19 06:00:00,86.92,86.95,86.865,86.865,422900000.0
2008-09-19 06:05:00,86.865,86.865,86.77,86.77,298900000.0
2008-09-19 06:10:00,86.77,86.77,86.66,86.66,606500000.0
2008-09-19 06:15:00,86.66,86.69,86.4,86.41,994480000.0
2008-09-19 06:20:00,86.41,86.45,86.35,86.37,859000000.0
2008-09-19 06:25:00,86.4,86.4,86.31,86.36,278900000.0
2008-09-19 06:30:00,86.36,86.4,86.27,86.38,272400000.0
2008-09-19 06:35:00,86.38,86.46,86.29,86.31,205800000.0
2008-09-19 06:40:00,86.31,86.56,86.28,86.56,350200000.0
2008-09-19 06:45:00,86.56,86.59,86.43,86.45,247600000.0
2008-09-19 06:50:00,86.45,86.51,86.45,86.495,311500000.0
2008-09-19 06:55:00,86.5,86.57,86.49,86.56,483400000.0
2008-09-19 07:00:00,86.56,86.61,86.54,86.57,290800000.0
2008-09-19 07:05:00,86.57,86.595,86.51,86.545,2078300001.0
2008-09-19 07:10:00,86.54,86.685,86.5,86.66,255700000.0
2008-09-19 07:15:00,86.665,86.79,86.62,86.76,459700000.0
2008-09-19 07:20:00,86.725,86.745,86.665,86.7,258700000.0
2008-09-19 07:25:00,86.7,86.72,86.67,86.685,133500000.0
2008-09-19 07:30:00,86.68,86.715,86.67,86.685,536000000.0
2008-09-19 07:35:00,86.68,86.7,86.505,86.57,542700000.0
2008-09-19 07:40:00,86.57,86.68,86.56,86.66,239800000.0
2008-09-19 07:45:00,86.66,86.985,86.655,86.92,461280000.0
2008-09-19 07:50:00,86.9,86.91,86.81,86.81,562900000.0
2008-09-19 07:55:00,86.81,86.81,86.71,86.73,631600000.0
2008-09-19 08:00:00,86.73,86.79,86.55,86.575,678200000.0
2008-09-19 08:05:00,86.575,86.81,86.57,86.755,585600000.0
2008-09-19 08:10:00,86.755,86.825,86.66,86.7,835500003.0
2008-09-19 08:15:00,86.7,86.79,86.68,86.69,383000000.0
2008-09-19 08:20:00,86.69,86.745,86.59,86.665,666800000.0
2008-09-19 08:25:00,86.67,86.68,86.605,86.66,712000000.0
2008-09-19 08:30:00,86.665,86.745,86.63,86.71,450000000.0
2008-09-19 08:35:00,86.71,86.78,86.64,86.67,464700000.0
2008-09-19 08:40:00,86.67,86.69,86.58,86.66,489800000.0
2008-09-19 08:45:00,86.68,86.69,86.57,86.63,403100000.0
2008-09-19 08:50:00,86.63,86.68,86.57,86.68,381000000.0
2008-09-19 08:55:00,86.68,86.82,86.68,86.78,479200000.0
2008-09-19 09:00:00,86.78,86.85,86.74,86.75,2057400000.0
2008-09-19 09:05:00,86.75,86.88,86.57,86.87,752199998.0
2008-09-19 09:10:00,86.88,87.06,86.845,87.06,590500000.0
2008-09-19 09:15:00,87.06,87.11,86.86,86.91,620200000.0
2008-09-19 09:20:00,86.9,86.99,86.73,86.97,760280000.0
2008-09-19 09:25:00,86.95,87.22,86.92,87.15,670700000.0
2008-09-19 09:30:00,87.15,87.21,87.06,87.16,556300000.0
2008-09-19 09:35:00,87.17,87.19,87.0,87.02,933000000.0
2008-09-19 09:40:00,87.02,87.13,87.01,87.11,1158600000.0
2008-09-19 09:45:00,87.11,87.26,87.06,87.14,431400000.0
2008-09-19 09:50:00,87.14,87.22,87.05,87.07,596800000.0
2008-09-19 09:55:00,87.11,87.17,87.065,87.13,996999999.0
2008-09-19 10:00:00,87.13,87.25,87.08,87.1,527900000.0
2008-09-19 10:05:00,87.11,87.18,87.035,87.04,457200000.0
2008-09-19 10:10:00,87.04,87.21,87.04,87.17,468700000.0
2008-09-19 10:15:00,87.18,87.29,87.14,87.26,498400000.0
2008-09-19 10:20:00,87.29,87.3,87.21,87.22,310200000.0
2008-09-19 10:25:00,87.23,87.25,87.135,87.195,536100000.0
2008-09-19 10:30:00,87.205,87.25,87.15,87.185,481700000.0
2008-09-19 10:35:00,87.185,87.295,87.18,87.185,639580000.0
2008-09-19 10:40:00,87.19,87.23,87.015,87.045,388300000.0
2008-09-19 10:45:00,87.05,87.07,86.9,86.985,642140000.0
2008-09-19 10:50:00,86.99,87.0,86.79,86.85,627900000.0
2008-09-19 10:55:00,86.85,86.955,86.81,86.935,566400000.0
2008-09-19 11:00:00,86.935,87.005,86.545,86.58,874100000.0
2008-09-19 11:05:00,86.585,86.75,86.575,86.735,803140000.0
2008-09-19 11:10:00,86.735,86.78,86.71,86.74,679700000.0
2008-09-19 11:15:00,86.74,86.795,86.715,86.74,454400000.0
2008-09-19 11:20:00,86.74,86.985,86.74,86.86,697400000.0
2008-09-19 11:25:00,86.86,86.915,86.66,86.665,759300000.0
2008-09-19 11:30:00,86.665,86.735,86.54,86.71,722600000.0
2008-09-19 11:35:00,86.715,86.8,86.605,86.625,702400000.0
2008-09-19 11:40:00,86.625,86.675,86.5,86.595,1089100012.0
2008-09-19 11:45:00,86.595,86.78,86.59,86.73,1244999979.0
2008-09-19 11:50:00,86.73,86.83,86.625,86.64,932659991.0
2008-09-19 11:55:00,86.655,86.75,86.61,86.64,660340000.0
2008-09-19 12:00:00,86.64,86.735,86.64,86.69,377600000.0
2008-09-19 12:05:00,86.69,86.78,86.67,86.67,415100000.0
2008-09-19 12:10:00,86.67,86.77,86.67,86.725,467800000.0
2008-09-19 12:15:00,86.72,86.76,86.685,86.755,281500000.0
2008-09-19 12:20:00,86.755,86.775,86.665,86.67,522600000.0
2008-09-19 12:25:00,86.67,86.785,86.635,86.7,424600000.0
2008-09-19 12:30:00,86.7,86.72,86.67,86.71,483400000.0
2008-09-19 12:35:00,86.72,86.78,86.68,86.7,412200000.0
2008-09-19 12:40:00,86.7,86.93,86.7,86.83,681000000.0
2008-09-19 12:45:00,86.83,86.855,86.66,86.725,513060000.0
2008-09-19 12:50:00,86.725,86.895,86.725,86.845,471100000.0
2008-09-19 12:55:00,86.84,86.89,86.84,86.84,370100000.0
2008-09-19 13:00:00,86.855,86.91,86.765,86.83,650000000.0
2008-09-19 13:05:00,86.815,87.03,86.76,86.97,612800000.0
2008-09-19 13:10:00,86.97,87.095,86.88,87.025,645900000.0
2008-09-19 13:15:00,87.025,87.03,86.825,86.935,457600000.0
2008-09-19 13:20:00,86.94,86.995,86.845,86.945,496600000.0
2008-09-19 13:25:00,86.95,87.005,86.925,86.975,542900000.0
2008-09-19 13:30:00,86.97,87.26,86.97,87.235,843700000.0
2008-09-19 13:35:00,87.225,87.445,87.165,87.36,725500000.0
2008-09-19 13:40:00,87.355,87.38,87.145,87.16,676200000.0
2008-09-19 13:45:00,87.16,87.185,87.085,87.125,615400000.0
2008-09-19 13:50:00,87.125,87.21,87.095,87.16,364400000.0
2008-09-19 13:55:00,87.165,87.215,87.135,87.17,412000000.0
2008-09-19 14:00:00,87.18,87.32,87.115,87.31,426300000.0
2008-09-19 14:05:00,87.31,87.395,87.305,87.33,417000000.0
2008-09-19 14:10:00,87.315,87.415,87.29,87.415,413000000.0
2008-09-19 14:15:00,87.415,87.53,87.4,87.525,555200000.0
2008-09-19 14:20:00,87.52,87.605,87.5,87.595,431000000.0
2008-09-19 14:25:00,87.59,87.59,87.4,87.45,374600000.0
2008-09-19 14:30:00,87.455,88.04,87.445,88.015,893260000.0
2008-09-19 14:35:00,88.015,88.215,87.905,88.185,1047980000.0
2008-09-19 14:40:00,88.18,88.29,88.18,88.23,689900000.0
2008-09-19 14:45:00,88.23,88.3,88.165,88.275,564400000.0
2008-09-19 14:50:00,88.28,88.645,88.27,88.51,788700000.0
2008-09-19 14:55:00,88.515,88.77,88.465,88.745,1030200004.0
2008-09-19 15:00:00,88.745,88.75,88.245,88.285,1074000000.0
2008-09-19 15:05:00,88.285,88.475,88.25,88.31,887160002.0
2008-09-19 15:10:00,88.31,88.39,88.255,88.35,638100000.0
2008-09-19 15:15:00,88.355,88.535,88.345,88.515,523500000.0
2008-09-19 15:20:00,88.515,88.78,88.47,88.77,645400000.0
2008-09-19 15:25:00,88.77,88.97,88.735,88.94,1290120004.0
2008-09-19 15:30:00,88.94,89.125,88.79,89.085,1253040001.0
2008-09-19 15:35:00,89.08,89.12,88.885,88.94,1462260001.0
2008-09-19 15:40:00,88.93,89.06,88.885,88.985,1135560001.0
2008-09-19 15:45:00,88.99,89.025,88.84,88.965,1078000000.0
2008-09-19 15:50:00,88.97,89.09,88.935,88.97,647800000.0
2008-09-19 15:55:00,88.965,88.975,88.49,88.49,1143600000.0
2008-09-19 16:00:00,88.49,88.615,88.32,88.42,937600000.0
2008-09-19 16:05:00,88.42,88.52,88.38,88.415,994140000.0
2008-09-19 16:10:00,88.42,88.48,88.27,88.35,863760000.0
2008-09-19 16:15:00,88.35,88.595,88.315,88.56,629100000.0
2008-09-19 16:20:00,88.565,88.575,88.325,88.375,638600000.0
2008-09-19 16:25:00,88.375,88.38,88.14,88.215,808400000.0
2008-09-19 16:30:00,88.225,88.235,87.965,88.0,876880000.0
2008-09-19 16:35:00,88.0,88.315,88.0,88.195,774700000.0
2008-09-19 16:40:00,88.19,88.31,88.185,88.22,761200000.0
2008-09-19 16:45:00,88.21,88.295,88.12,88.12,844000000.0
2008-09-19 16:50:00,88.12,88.22,87.985,88.105,884500000.0
2008-09-19 16:55:00,88.105,88.175,87.9,88.02,1079520000.0
2008-09-19 17:00:00,88.01,88.3,88.01,88.26,728500000.0
2008-09-19 17:05:00,88.265,88.435,88.225,88.41,632400000.0
2008-09-19 17:10:00,88.415,88.725,88.4,88.415,1094600002.0
2008-09-19 17:15:00,88.41,88.5,88.37,88.425,844560000.0
2008-09-19 17:20:00,88.435,88.475,88.37,88.425,891700000.0
2008-09-19 17:25:00,88.42,88.6,88.405,88.54,744500000.0
2008-09-19 17:30:00,88.54,88.565,88.41,88.485,503700000.0
2008-09-19 17:35:00,88.5,88.635,88.46,88.62,403400000.0
2008-09-19 17:40:00,88.62,88.995,88.58,88.815,967240002.0
2008-09-19 17:45:00,88.815,88.895,88.775,88.8,750800001.0
2008-09-19 17:50:00,88.8,88.875,88.71,88.865,515300000.0
2008-09-19 17:55:00,88.855,88.98,88.75,88.78,1240100000.0
2008-09-19 18:00:00,88.78,88.81,88.6,88.77,1630800000.0
2008-09-19 18:05:00,88.775,88.83,88.55,88.635,616200000.0
2008-09-19 18:10:00,88.635,88.825,88.635,88.785,582400000.0
2008-09-19 18:15:00,88.785,88.945,88.78,88.825,490000000.0
2008-09-19 18:20:00,88.835,88.95,88.825,88.95,349900000.0
2008-09-19 18:25:00,88.945,89.045,88.93,89.04,271600000.0
2008-09-19 18:30:00,89.03,89.22,88.98,89.185,478300000.0
2008-09-19 18:35:00,89.19,89.245,89.165,89.24,332000000.0
2008-09-19 18:40:00,89.225,89.225,89.07,89.125,1220800000.0
2008-09-19 18:45:00,89.125,89.135,88.89,88.965,1188000000.0
2008-09-19 18:50:00,88.965,89.045,88.915,88.93,2161200000.0
2008-09-19 18:55:00,88.96,88.96,88.615,88.615,850000000.0
2008-09-19 19:00:00,88.62,88.72,88.535,88.6,621200000.0
2008-09-19 19:05:00,88.605,88.605,88.465,88.535,671000000.0
2008-09-19 19:10:00,88.535,88.73,88.535,88.725,876000000.0
2008-09-19 19:15:00,88.725,88.87,88.72,88.79,597000000.0
2008-09-19 19:20:00,88.79,88.915,88.77,88.86,635400000.0
2008-09-19 19:25:00,88.855,88.96,88.83,88.93,508800000.0
2008-09-19 19:30:00,88.925,88.93,88.835,88.91,501800000.0
2008-09-19 19:35:00,88.905,88.96,88.865,88.865,566400000.0
2008-09-19 19:40:00,88.87,88.89,88.655,88.68,606400000.0
2008-09-19 19:45:00,88.68,88.715,88.67,88.715,1123200000.0
2008-09-19 19:50:00,88.715,88.815,88.715,88.815,1248000000.0
2008-09-19 19:55:00,88.815,88.835,88.79,88.805,984000000.0
2008-09-19 20:00:00,88.81,88.875,88.63,88.69,1067800000.0
2008-09-19 20:05:00,88.69,88.78,88.6,88.77,973600000.0
2008-09-19 20:10:00,88.775,88.81,88.68,88.765,1044600000.0
2008-09-19 20:15:00,88.765,88.875,88.755,88.77,1158600000.0
2008-09-19 20:20:00,88.81,88.81,88.66,88.69,932800000.0
2008-09-19 20:25:00,88.69,88.98,88.66,88.97,2080200000.0
2008-09-19 20:30:00,88.97,89.07,88.82,88.82,982200000.0
2008-09-19 20:35:00,88.82,88.955,88.82,88.9,1110800000.0
2008-09-19 20:40:00,88.9,89.045,88.89,89.03,1327200000.0
2008-09-19 20:45:00,89.035,89.035,88.88,88.97,1835600000.0
2008-09-19 20:50:00,88.97,89.01,88.94,88.94,1004000000.0
2008-09-19 20:55:00,88.94,88.995,88.83,88.97,1578600000.0
2008-09-19 21:00:00,88.98,88.985,88.73,88.82,984900000.0
2008-09-19 21:05:00,88.82,88.87,88.74,88.855,1473800000.0
2008-09-19 21:10:00,88.845,89.025,88.805,88.98,659200000.0
2008-09-19 21:15:00,88.985,89.09,88.965,88.99,523800000.0
2008-09-19 21:20:00,88.99,89.01,88.83,89.0,573700000.0
2008-09-19 21:25:00,89.005,89.06,88.98,89.01,363600000.0
2008-09-19 21:30:00,89.015,89.135,89.015,89.05,621200000.0
2008-09-19 21:35:00,89.05,89.055,88.945,89.035,611299999.0
2008-09-19 21:40:00,89.045,89.25,89.045,89.25,508800000.0
2008-09-19 21:45:00,89.245,89.38,89.22,89.285,312400000.0
2008-09-19 21:50:00,89.275,89.485,89.27,89.435,468000000.0
2008-09-19 21:55:00,89.43,89.645,89.415,89.565,540000000.0
2008-09-19 22:00:00,89.565,89.58,89.435,89.455,328600000.0
2008-09-19 22:05:00,89.46,89.47,89.375,89.415,502800000.0
2008-09-19 22:10:00,89.41,89.575,89.39,89.575,524400000.0
2008-09-19 22:15:00,89.61,89.61,89.43,89.48,321000000.0
2008-09-19 22:20:00,89.475,89.515,89.43,89.49,282000000.0
2008-09-19 22:25:00,89.485,89.59,89.465,89.585,513800000.0
2008-09-19 22:30:00,89.58,89.59,89.521,89.575,154300000.0
2008-09-19 22:35:00,89.58,89.64,89.54,89.64,142600000.0
2008-09-19 22:40:00,89.64,89.72,89.64,89.7,348200000.0
2008-09-19 22:45:00,89.72,89.72,89.45,89.48,302800000.0
2008-09-19 22:50:00,89.48,89.55,89.47,89.49,535800000.0
2008-09-19 22:55:00,89.48,89.55,89.46,89.51,1437600000.0
2008-09-21 23:00:00,89.459,89.472,89.31,89.39,232300000.0
2008-09-21 23:05:00,89.36,89.41,89.36,89.37,420000000.0
2008-09-21 23:10:00,89.38,89.454,89.35,89.441,456200001.0
2008-09-21 23:15:00,89.43,89.49,89.43,89.485,689000000.0
2008-09-21 23:20:00,89.49,89.51,89.465,89.51,1680200001.0
2008-09-21 23:25:00,89.542,89.59,89.498,89.59,952499998.0
2008-09-21 23:30:00,89.6,89.7,89.59,89.695,1207000007.0
2008-09-21 23:35:00,89.695,89.715,89.6,89.6,134200000.0
2008-09-21 23:40:00,89.6,89.61,89.57,89.57,96000000.0
2008-09-21 23:45:00,89.57,89.57,89.47,89.47,46100000.0
2008-09-21 23:50:00,89.47,89.47,89.46,89.46,106200000.0
2008-09-21 23:55:00,89.46,89.51,89.46,89.46,243399996.0
2008-09-22 00:00:00,89.46,89.46,89.395,89.46,394599999.0
2008-09-22 00:05:00,89.455,89.54,89.45,89.54,1096600008.0
2008-09-22 00:10:00,89.54,89.56,89.535,89.535,85000000.0
2008-09-22 00:15:00,89.535,89.54,89.42,89.47,192400000.0
2008-09-22 00:20:00,89.47,89.47,89.19,89.19,314199994.0
2008-09-22 00:25:00,89.19,89.19,88.97,88.97,745200033.0
2008-09-22 00:30:00,88.97,88.98,88.86,88.91,442199999.0
2008-09-22 00:35:00,88.92,88.98,88.91,88.93,76000000.0
2008-09-22 00:40:00,88.93,89.03,88.93,89.0,220000000.0
2008-09-22 00:45:00,89.0,89.0,88.74,88.74,950300011.0
2008-09-22 00:50:00,88.74,88.78,88.61,88.69,1075600018.0
2008-09-22 00:55:00,88.69,88.69,88.52,88.56,486900000.0
2008-09-22 01:00:00,88.56,88.58,88.53,88.53,155200000.0
2008-09-22 01:05:00,88.53,88.59,88.53,88.53,168200000.0
2008-09-22 01:10:00,88.53,88.53,88.355,88.43,248000000.0
2008-09-22 01:15:00,88.43,88.45,88.275,88.335,472600000.0
2008-09-22 01:20:00,88.34,88.55,88.295,88.51,658799999.0
2008-09-22 01:25:00,88.51,88.76,88.51,88.71,441400000.0
2008-09-22 01:30:00,88.71,88.72,88.565,88.62,311400000.0
2008-09-22 01:35:00,88.62,88.62,88.43,88.45,368300000.0
2008-09-22 01:40:00,88.45,88.52,88.43,88.51,313800000.0
2008-09-22 01:45:00,88.51,88.64,88.47,88.62,615400004.0
2008-09-22 01:50:00,88.61,88.72,88.61,88.69,338300000.0
2008-09-22 01:55:00,88.68,88.75,88.665,88.71,598200002.0
2008-09-22 02:00:00,88.71,88.71,88.48,88.56,1507200002.0
2008-09-22 02:05:00,88.56,88.74,88.54,88.73,515400000.0
2008-09-22 02:10:00,88.73,88.78,88.68,88.74,304000000.0
2008-09-22 02:15:00,88.74,89.0,88.74,88.97,515600000.0
2008-09-22 02:20:00,88.97,89.075,88.96,89.03,822600000.0
2008-09-22 02:25:00,89.03,89.035,88.95,88.95,602200000.0
2008-09-22 02:30:00,88.95,88.985,88.93,88.93,353200000.0
2008-09-22 02:35:00,88.93,88.955,88.87,88.87,625600000.0
2008-09-22 02:40:00,88.88,88.965,88.87,88.95,570600000.0
2008-09-22 02:45:00,88.95,88.96,88.93,88.93,414400000.0
2008-09-22 02:50:00,88.93,89.005,88.93,88.94,623800000.0
2008-09-22 02:55:00,88.94,88.95,88.72,88.72,567900000.0
2008-09-22 03:00:00,88.73,88.78,88.73,88.75,617400000.0
2008-09-22 03:05:00,88.75,88.785,88.65,88.65,380400000.0
2008-09-22 03:10:00,88.65,88.66,88.27,88.27,954300000.0
2008-09-22 03:15:00,88.27,88.415,88.19,88.21,1076500000.0
2008-09-22 03:20:00,88.21,88.305,88.21,88.305,1261800000.0
2008-09-22 03:25:00,88.31,88.31,88.175,88.205,673400000.0
2008-09-22 03:30:00,88.2,88.485,88.2,88.46,927600000.0
2008-09-22 03:35:00,88.465,88.48,88.25,88.305,653200000.0
2008-09-22 03:40:00,88.3,88.47,88.3,88.44,1097000000.0
2008-09-22 03:45:00,88.44,88.535,88.44,88.535,776800000.0
2008-09-22 03:50:00,88.54,88.575,88.46,88.52,1071700000.0
2008-09-22 03:55:00,88.52,88.53,88.49,88.495,594600000.0
2008-09-22 04:00:00,88.49,88.67,88.49,88.635,689600000.0
2008-09-22 04:05:00,88.63,88.725,88.62,88.64,1164200000.0
2008-09-22 04:10:00,88.64,88.66,88.55,88.565,584600000.0
2008-09-22 04:15:00,88.565,88.58,88.5,88.51,402600000.0
2008-09-22 04:20:00,88.51,88.51,88.47,88.47,332200000.0
2008-09-22 04:25:00,88.47,88.495,88.47,88.48,437400000.0
2008-09-22 04:30:00,88.48,88.58,88.48,88.58,655800000.0
2008-09-22 04:35:00,88.57,88.58,88.56,88.56,160800000.0
2008-09-22 04:40:00,88.56,88.56,88.5,88.505,619000000.0
2008-09-22 04:45:00,88.505,88.56,88.5,88.555,1143600000.0
2008-09-22 04:50:00,88.56,88.635,88.55,88.635,1106000000.0
2008-09-22 04:55:00,88.635,88.695,88.63,88.68,791200000.0
2008-09-22 05:00:00,88.68,88.68,88.68,88.68,207000000.0
2008-09-22 05:05:00,88.68,88.77,88.67,88.715,773400000.0
2008-09-22 05:10:00,88.72,88.805,88.7,88.77,692200000.0
2008-09-22 05:15:00,88.77,88.775,88.71,88.73,653400000.0
2008-09-22 05:20:00,88.73,88.78,88.725,88.75,253600000.0
2008-09-22 05:25:00,88.75,88.775,88.67,88.68,545600000.0
2008-09-22 05:30:00,88.68,88.725,88.68,88.71,212400000.0
2008-09-22 05:35:00,88.715,88.755,88.7,88.73,382800000.0
2008-09-22 05:40:00,88.73,88.73,88.67,88.67,428400000.0
2008-09-22 05:45:00,88.67,88.725,88.67,88.69,178800000.0
2008-09-22 05:50:00,88.69,88.69,88.595,88.62,725000000.0
2008-09-22 05:55:00,88.62,88.635,88.575,88.58,650900000.0
2008-09-22 06:00:00,88.58,88.59,88.495,88.51,298600000.0
2008-09-22 06:05:00,88.515,88.57,88.5,88.565,370800000.0
2008-09-22 06:10:00,88.565,88.585,88.525,88.53,158100000.0
2008-09-22 06:15:00,88.53,88.53,88.465,88.47,381800000.0
2008-09-22 06:20:00,88.47,88.51,88.415,88.49,393300004.0
2008-09-22 06:25:00,88.485,88.57,88.48,88.565,151200000.0
2008-09-22 06:30:00,88.57,88.585,88.56,88.58,70000000.0
2008-09-22 06:35:00,88.595,88.67,88.595,88.64,255200000.0
2008-09-22 06:40:00,88.64,88.705,88.64,88.69,171600000.0
2008-09-22 06:45:00,88.695,88.74,88.59,88.59,558800000.0
2008-09-22 06:50:00,88.59,88.59,88.54,88.55,98600000.0
2008-09-22 06:55:00,88.55,88.55,88.41,88.41,335300000.0
2008-09-22 07:00:00,88.42,88.475,88.38,88.47,389400000.0
2008-09-22 07:05:00,88.47,88.565,88.465,88.49,763200000.0
2008-09-22 07:10:00,88.49,88.625,88.465,88.61,1106800000.0
2008-09-22 07:15:00,88.61,88.665,88.57,88.6,433100000.0
2008-09-22 07:20:00,88.6,88.6,88.53,88.53,345000000.0
2008-09-22 07:25:00,88.53,88.53,88.465,88.47,682200000.0
2008-09-22 07:30:00,88.47,88.535,88.47,88.525,331800000.0
2008-09-22 07:35:00,88.535,88.635,88.53,88.62,263800000.0
2008-09-22 07:40:00,88.62,88.715,88.62,88.67,270800000.0
2008-09-22 07:45:00,88.67,88.71,88.67,88.67,278000000.0
2008-09-22 07:50:00,88.67,88.73,88.67,88.72,288400000.0
2008-09-22 07:55:00,88.72,88.72,88.56,88.61,408000000.0
2008-09-22 08:00:00,88.61,88.61,88.43,88.435,755400000.0
2008-09-22 08:05:00,88.435,88.51,88.38,88.45,699200000.0
2008-09-22 08:10:00,88.45,88.455,88.375,88.405,998700000.0
2008-09-22 08:15:00,88.4,88.565,88.375,88.555,711900000.0
2008-09-22 08:20:00,88.565,88.57,88.45,88.47,368800000.0
2008-09-22 08:25:00,88.465,88.465,88.24,88.255,1437200000.0
2008-09-22 08:30:00,88.255,88.33,88.22,88.3,2173200000.0
2008-09-22 08:35:00,88.29,88.385,88.28,88.37,975600000.0
2008-09-22 08:40:00,88.365,88.42,88.26,88.32,1532400000.0
2008-09-22 08:45:00,88.275,88.355,88.265,88.265,4237200000.0
2008-09-22 08:50:00,88.265,88.435,88.26,88.41,1902000000.0
2008-09-22 08:55:00,88.41,88.54,88.36,88.515,1812800000.0
2008-09-22 09:00:00,88.52,88.64,88.505,88.525,1305200000.0
2008-09-22 09:05:00,88.525,88.57,88.45,88.45,762400000.0
2008-09-22 09:10:00,88.46,88.46,88.335,88.35,1003200002.0
2008-09-22 09:15:00,88.355,88.435,88.345,88.425,631200000.0
2008-09-22 09:20:00,88.425,88.44,88.355,88.42,829200000.0
2008-09-22 09:25:00,88.42,88.48,88.35,88.43,1597200000.0
2008-09-22 09:30:00,88.42,88.44,88.345,88.395,685200000.0
2008-09-22 09:35:00,88.39,88.47,88.385,88.43,672000000.0
2008-09-22 09:40:00,88.43,88.48,88.4,88.455,710400000.0
2008-09-22 09:45:00,88.45,88.595,88.45,88.545,1136400000.0
2008-09-22 09:50:00,88.545,88.59,88.42,88.43,771600000.0
2008-09-22 09:55:00,88.425,88.49,88.32,88.32,805200000.0
2008-09-22 10:00:00,88.32,88.465,88.275,88.39,850800000.0
2008-09-22 10:05:00,88.38,88.51,88.36,88.465,789600000.0
2008-09-22 10:10:00,88.465,88.57,88.405,88.42,949200000.0
2008-09-22 10:15:00,88.415,88.61,88.415,88.6,1167600000.0
2008-09-22 10:20:00,88.6,88.62,88.42,88.445,811200000.0
2008-09-22 10:25:00,88.455,88.585,88.455,88.57,444000000.0
2008-09-22 10:30:00,88.57,88.75,88.545,88.735,1083600000.0
2008-09-22 10:35:00,88.73,88.935,88.715,88.905,909600000.0
2008-09-22 10:40:00,88.91,88.99,88.78,88.795,800400003.0
2008-09-22 10:45:00,88.78,88.985,88.77,88.97,1039200000.0
2008-09-22 10:50:00,88.97,88.975,88.89,88.945,1411200000.0
2008-09-22 10:55:00,88.945,89.04,88.93,89.035,830400000.0
2008-09-22 11:00:00,89.035,89.045,88.935,89.015,1177200000.0
2008-09-22 11:05:00,89.02,89.035,88.87,88.975,1608000000.0
2008-09-22 11:10:00,88.98,89.025,88.865,89.015,548400000.0
2008-09-22 11:15:00,89.02,89.02,88.835,88.88,297600000.0
2008-09-22 11:20:00,88.885,89.005,88.845,88.96,474000000.0
2008-09-22 11:25:00,88.96,88.99,88.915,88.98,320400000.0
2008-09-22 11:30:00,88.975,89.085,88.955,89.045,456000000.0
2008-09-22 11:35:00,89.05,89.11,89.025,89.095,313200000.0
2008-09-22 11:40:00,89.08,89.1,88.905,88.97,643200000.0
2008-09-22 11:45:00,88.97,88.975,88.78,88.825,576000000.0
2008-09-22 11:50:00,88.83,88.89,88.795,88.805,675600000.0
2008-09-22 11:55:00,88.805,88.845,88.545,88.545,1180800000.0
2008-09-22 12:00:00,88.54,88.695,88.525,88.635,1021200000.0
2008-09-22 12:05:00,88.635,88.785,88.63,88.785,992400000.0
2008-09-22 12:10:00,88.78,88.925,88.755,88.88,1464000000.0
2008-09-22 12:15:00,88.88,88.9,88.775,88.78,1604400000.0
2008-09-22 12:20:00,88.775,88.855,88.745,88.805,818400000.0
2008-09-22 12:25:00,88.81,88.86,88.76,88.845,2077200000.0
2008-09-22 12:30:00,88.85,88.875,88.79,88.84,1944000000.0
2008-09-22 12:35:00,88.84,88.95,88.81,88.81,1006800000.0
2008-09-22 12:40:00,88.82,88.82,88.655,88.72,619200000.0
2008-09-22 12:45:00,88.71,88.745,88.66,88.72,600000000.0
2008-09-22 12:50:00,88.725,88.82,88.69,88.765,553200000.0
2008-09-22 12:55:00,88.765,88.815,88.685,88.69,342000000.0
2008-09-22 13:00:00,88.705,88.74,88.65,88.675,676800000.0
2008-09-22 13:05:00,88.685,88.84,88.63,88.825,352800000.0
2008-09-22 13:10:00,88.825,88.865,88.78,88.865,255600000.0
2008-09-22 13:15:00,88.87,88.985,88.86,88.95,722400000.0
2008-09-22 13:20:00,88.95,89.03,88.865,88.935,1578000000.0
2008-09-22 13:25:00,88.94,89.02,88.915,89.0,954000000.0
2008-09-22 13:30:00,89.005,89.185,88.995,89.13,475200000.0
2008-09-22 13:35:00,89.135,89.145,89.095,89.135,206400000.0
2008-09-22 13:40:00,89.14,89.175,89.1,89.16,247200000.0
2008-09-22 13:45:00,89.165,89.24,89.145,89.205,412800000.0
2008-09-22 13:50:00,89.21,89.22,89.12,89.125,397200000.0
2008-09-22 13:55:00,89.12,89.15,88.98,89.02,242400000.0
2008-09-22 14:00:00,89.025,89.12,89.015,89.08,452400000.0
2008-09-22 14:05:00,89.075,89.08,88.895,88.95,548400000.0
2008-09-22 14:10:00,88.96,89.01,88.925,88.995,567600000.0
2008-09-22 14:15:00,88.99,88.99,88.81,88.815,1129200000.0
2008-09-22 14:20:00,88.81,89.1,88.79,89.0,486000000.0
2008-09-22 14:25:00,89.0,89.1,88.975,89.015,391200000.0
2008-09-22 14:30:00,89.015,89.05,88.96,89.0,588000000.0
2008-09-22 14:35:00,89.0,89.005,88.86,88.99,1060800000.0
2008-09-22 14:40:00,88.99,89.2,88.9,89.155,1124400000.0
2008-09-22 14:45:00,89.165,89.38,89.125,89.36,806400000.0
2008-09-22 14:50:00,89.36,89.415,89.275,89.29,697200000.0
2008-09-22 14:55:00,89.275,89.34,89.225,89.32,1032000000.0
2008-09-22 15:00:00,89.32,89.495,89.32,89.44,604800000.0
2008-09-22 15:05:00,89.435,89.52,89.375,89.505,1504800000.0
2008-09-22 15:10:00,89.5,89.53,89.43,89.465,556800000.0
2008-09-22 15:15:00,89.46,89.51,89.37,89.505,776800000.0
2008-09-22 15:20:00,89.505,89.53,89.365,89.45,1332000000.0
2008-09-22 15:25:00,89.445,89.57,89.35,89.48,1500000000.0
2008-09-22 15:30:00,89.47,89.6,89.33,89.37,1340400000.0
2008-09-22 15:35:00,89.36,89.495,89.345,89.365,1467600000.0
2008-09-22 15:40:00,89.37,89.39,89.135,89.21,1296000000.0
2008-09-22 15:45:00,89.2,89.365,89.115,89.34,1772000000.0
2008-09-22 15:50:00,89.34,89.465,89.34,89.39,2072400000.0
2008-09-22 15:55:00,89.385,89.43,89.115,89.2,773900000.0
2008-09-22 16:00:00,89.22,89.25,89.1,89.18,818400000.0
2008-09-22 16:05:00,89.18,89.295,89.09,89.235,606000000.0
2008-09-22 16:10:00,89.225,89.535,89.215,89.41,1070000000.0
2008-09-22 16:15:00,89.415,89.485,89.345,89.405,762400000.0
2008-09-22 16:20:00,89.4,89.62,89.38,89.505,651600000.0
2008-09-22 16:25:00,89.51,89.66,89.505,89.6,634000000.0
2008-09-22 16:30:00,89.605,89.72,89.59,89.695,572400000.0
2008-09-22 16:35:00,89.685,89.705,89.635,89.68,412000000.0
2008-09-22 16:40:00,89.685,90.225,89.665,90.225,1081200000.0
2008-09-22 16:45:00,90.22,90.25,90.01,90.01,1431000000.0
2008-09-22 16:50:00,90.015,90.16,90.0,90.09,555600000.0
2008-09-22 16:55:00,90.095,90.26,90.01,90.185,980800000.0
2008-09-22 17:00:00,90.185,90.21,89.96,89.97,636000000.0
2008-09-22 17:05:00,89.97,90.14,89.95,90.075,757400000.0
2008-09-22 17:10:00,90.07,90.095,89.895,89.9,568400000.0
2008-09-22 17:15:00,89.895,89.915,89.74,89.815,481100000.0
2008-09-22 17:20:00,89.81,89.88,89.795,89.875,429600000.0
2008-09-22 17:25:00,89.865,89.945,89.77,89.785,616800000.0
2008-09-22 17:30:00,89.765,89.81,89.56,89.57,891600000.0
2008-09-22 17:35:00,89.57,89.695,89.485,89.655,896400000.0
2008-09-22 17:40:00,89.66,89.725,89.52,89.61,770400000.0
2008-09-22 17:45:00,89.615,89.76,89.59,89.76,634800000.0
2008-09-22 17:50:00,89.75,89.79,89.695,89.79,382800000.0
2008-09-22 17:55:00,89.785,89.8,89.735,89.74,398400000.0
2008-09-22 18:00:00,89.745,89.76,89.67,89.71,478800000.0
2008-09-22 18:05:00,89.71,89.78,89.665,89.67,381600000.0
2008-09-22 18:10:00,89.67,89.695,89.61,89.61,262800000.0
2008-09-22 18:15:00,89.615,89.645,89.555,89.595,276000000.0
2008-09-22 18:20:00,89.58,89.635,89.55,89.565,273600000.0
2008-09-22 18:25:00,89.565,89.66,89.565,89.635,212400000.0
2008-09-22 18:30:00,89.64,89.695,89.62,89.65,284400000.0
2008-09-22 18:35:00,89.64,89.735,89.625,89.73,271200000.0
2008-09-22 18:40:00,89.725,89.78,89.595,89.6,488400000.0
2008-09-22 18:45:00,89.6,89.665,89.545,89.665,374400000.0
2008-09-22 18:50:00,89.665,89.805,89.61,89.71,639600000.0
2008-09-22 18:55:00,89.715,89.72,89.535,89.625,404400000.0
2008-09-22 19:00:00,89.63,89.685,89.57,89.675,902400000.0
2008-09-22 19:05:00,89.68,89.7,89.5,89.595,622000000.0
2008-09-22 19:10:00,89.6,89.69,89.585,89.595,812400000.0
2008-09-22 19:15:00,89.605,89.815,89.565,89.81,909600000.0
2008-09-22 19:20:00,89.815,89.945,89.81,89.845,780000000.0
2008-09-22 19:25:00,89.85,89.925,89.805,89.835,871200000.0
2008-09-22 19:30:00,89.825,89.895,89.64,89.795,1014400000.0
2008-09-22 19:35:00,89.8,90.015,89.74,89.99,616000000.0
2008-09-22 19:40:00,90.0,90.01,89.82,89.83,484800000.0
2008-09-22 19:45:00,89.835,89.9,89.815,89.825,319200000.0
2008-09-22 19:50:00,89.835,89.89,89.825,89.88,426000000.0
2008-09-22 19:55:00,89.87,90.1,89.87,90.045,726000000.0
2008-09-22 20:00:00,90.035,90.04,89.86,89.87,466800000.0
2008-09-22 20:05:00,89.88,89.915,89.835,89.905,379200000.0
2008-09-22 20:10:00,89.91,89.94,89.81,89.94,387600000.0
2008-09-22 20:15:00,89.93,89.93,89.845,89.88,394800000.0
2008-09-22 20:20:00,89.88,89.9,89.78,89.795,572400000.0
2008-09-22 20:25:00,89.8,89.82,89.755,89.815,1016400000.0
2008-09-22 20:30:00,89.815,89.975,89.795,89.835,1128000000.0
2008-09-22 20:35:00,89.84,89.88,89.72,89.775,1357200000.0
2008-09-22 20:40:00,89.78,89.8,89.69,89.71,1311600000.0
2008-09-22 20:45:00,89.71,89.755,89.67,89.71,852000000.0
2008-09-22 20:50:00,89.71,89.76,89.69,89.76,457200000.0
2008-09-22 20:55:00,89.75,89.84,89.745,89.755,565200000.0
2008-09-22 21:00:00,89.76,89.76,89.65,89.67,926400000.0
2008-09-22 21:05:00,89.675,89.785,89.665,89.755,548400000.0
2008-09-22 21:10:00,89.76,89.86,89.73,89.83,980400000.0
2008-09-22 21:15:00,89.82,89.83,89.675,89.685,778800000.0
2008-09-22 21:20:00,89.685,89.775,89.62,89.695,794400000.0
2008-09-22 21:25:00,89.685,89.72,89.59,89.595,608400000.0
2008-09-22 21:30:00,89.6,89.63,89.57,89.615,908400000.0
2008-09-22 21:35:00,89.605,89.645,89.55,89.565,618000000.0
2008-09-22 21:40:00,89.565,89.565,89.47,89.535,753600000.0
2008-09-22 21:45:00,89.535,89.565,89.43,89.49,741600000.0
2008-09-22 21:50:00,89.5,89.505,89.355,89.375,857200000.0
2008-09-22 21:55:00,89.365,89.37,89.185,89.205,822000000.0
2008-09-22 22:00:00,89.21,89.32,89.18,89.315,884400000.0
2008-09-22 22:05:00,89.305,89.33,89.19,89.2,516000000.0
2008-09-22 22:10:00,89.2,89.25,89.155,89.175,432000000.0
2008-09-22 22:15:00,89.185,89.245,89.14,89.16,256800000.0
2008-09-22 22:20:00,89.15,89.275,89.13,89.26,268800000.0
2008-09-22 22:25:00,89.26,89.275,89.1,89.12,369600000.0
2008-09-22 22:30:00,89.12,89.15,89.03,89.15,367200000.0
2008-09-22 22:35:00,89.155,89.195,89.095,89.105,288000000.0
2008-09-22 22:40:00,89.105,89.105,89.045,89.09,199200000.0
2008-09-22 22:45:00,89.08,89.145,89.08,89.105,187200000.0
2008-09-22 22:50:00,89.11,89.115,88.93,88.98,307200000.0
2008-09-22 22:55:00,88.97,89.05,88.94,88.975,318000000.0
2008-09-22 23:00:00,88.98,88.995,88.905,88.91,432400001.0
2008-09-22 23:05:00,88.91,88.94,88.84,88.91,1771200031.0
2008-09-22 23:10:00,88.91,88.91,88.8,88.835,393600003.0
2008-09-22 23:15:00,88.815,88.94,88.815,88.915,222000000.0
2008-09-22 23:20:00,88.9,88.995,88.89,88.925,535200000.0
2008-09-22 23:25:00,88.925,88.935,88.86,88.875,423600000.0
2008-09-22 23:30:00,88.875,88.9,88.85,88.875,343200000.0
2008-09-22 23:35:00,88.875,88.93,88.84,88.88,300000000.0
2008-09-22 23:40:00,88.89,88.955,88.89,88.925,388800002.0
2008-09-22 23:45:00,88.93,88.935,88.84,88.86,150000000.0
2008-09-22 23:50:00,88.86,88.89,88.86,88.865,39000000.0
2008-09-22 23:55:00,88.875,88.91,88.86,88.865,189600000.0
2008-09-23 00:00:00,88.86,88.92,88.86,88.9,574400000.0
2008-09-23 00:05:00,88.9,88.905,88.845,88.86,831000000.0
2008-09-23 00:10:00,88.86,88.945,88.8,88.945,797400000.0
2008-09-23 00:15:00,88.935,88.955,88.92,88.955,117600000.0
2008-09-23 00:20:00,88.96,89.06,88.94,89.0,253200000.0
2008-09-23 00:25:00,89.0,89.0,88.9,88.95,218400000.0
2008-09-23 00:30:00,88.95,89.05,88.95,89.045,138000000.0
2008-09-23 00:35:00,89.05,89.05,88.99,88.99,57600000.0
2008-09-23 00:40:00,88.98,89.035,88.96,89.025,94700000.0
2008-09-23 00:45:00,89.035,89.08,89.035,89.075,38400000.0
2008-09-23 00:50:00,89.08,89.2,89.08,89.16,273000001.0
2008-09-23 00:55:00,89.16,89.17,89.12,89.17,539600000.0
2008-09-23 01:00:00,89.175,89.245,89.175,89.195,192700000.0
2008-09-23 01:05:00,89.195,89.23,89.16,89.22,222000000.0
2008-09-23 01:10:00,89.225,89.225,89.12,89.13,739200000.0
2008-09-23 01:15:00,89.135,89.165,89.09,89.165,1238400000.0
2008-09-23 01:20:00,89.155,89.19,89.105,89.16,919200000.0
2008-09-23 01:25:00,89.16,89.17,89.085,89.135,936000000.0
2008-09-23 01:30:00,89.14,89.19,89.125,89.155,341400000.0
2008-09-23 01:35:00,89.145,89.175,89.115,89.115,160800000.0
2008-09-23 01:40:00,89.125,89.14,89.095,89.115,222700000.0
2008-09-23 01:45:00,89.12,89.12,88.92,88.93,344400000.0
2008-09-23 01:50:00,88.93,89.02,88.93,88.965,505700000.0
2008-09-23 01:55:00,88.965,89.045,88.95,89.025,447600000.0
2008-09-23 02:00:00,89.04,89.13,89.035,89.075,341400000.0
2008-09-23 02:05:00,89.08,89.08,88.965,88.965,318000000.0
2008-09-23 02:10:00,88.975,89.06,88.955,89.025,301700000.0
2008-09-23 02:15:00,89.035,89.11,89.035,89.105,182200000.0
2008-09-23 02:20:00,89.095,89.135,89.095,89.11,153000000.0
2008-09-23 02:25:00,89.1,89.14,89.005,89.005,372500000.0
2008-09-23 02:30:00,89.015,89.105,89.015,89.09,129600000.0
2008-09-23 02:35:00,89.095,89.145,89.05,89.09,223200000.0
2008-09-23 02:40:00,89.09,89.12,89.03,89.11,751800000.0
2008-09-23 02:45:00,89.12,89.165,89.055,89.165,342000000.0
2008-09-23 02:50:00,89.17,89.175,89.08,89.08,474400000.0
2008-09-23 02:55:00,89.08,89.215,89.07,89.215,381000000.0
2008-09-23 03:00:00,89.21,89.21,89.095,89.11,366300000.0
2008-09-23 03:05:00,89.11,89.11,88.925,88.935,2046300000.0
2008-09-23 03:10:00,88.94,88.975,88.915,88.945,756600000.0
2008-09-23 03:15:00,88.95,89.015,88.9,88.92,793400000.0
2008-09-23 03:20:00,88.925,88.98,88.815,88.85,356300000.0
2008-09-23 03:25:00,88.815,88.825,88.675,88.68,422400000.0
2008-09-23 03:30:00,88.68,88.7,88.635,88.685,358800000.0
2008-09-23 03:35:00,88.675,88.785,88.675,88.76,307500000.0
2008-09-23 03:40:00,88.76,88.79,88.64,88.655,320000000.0
2008-09-23 03:45:00,88.65,88.655,88.545,88.56,576000000.0
2008-09-23 03:50:00,88.565,88.58,88.51,88.525,728000000.0
2008-09-23 03:55:00,88.525,88.63,88.525,88.59,444000000.0
2008-09-23 04:00:00,88.59,88.595,88.48,88.57,588000000.0
2008-09-23 04:05:00,88.58,88.59,88.515,88.555,588000000.0
2008-09-23 04:10:00,88.56,88.655,88.545,88.62,432200000.0
2008-09-23 04:15:00,88.615,88.635,88.58,88.61,542600000.0
2008-09-23 04:20:00,88.61,88.66,88.595,88.63,657600000.0
2008-09-23 04:25:00,88.63,88.645,88.615,88.635,477600000.0
2008-09-23 04:30:00,88.635,88.635,88.57,88.605,399600000.0
2008-09-23 04:35:00,88.57,88.62,88.532,88.575,478200000.0
2008-09-23 04:40:00,88.575,88.58,88.475,88.475,223600000.0
2008-09-23 04:45:00,88.47,88.47,88.405,88.455,320400000.0
2008-09-23 04:50:00,88.45,88.455,88.43,88.445,400300000.0
2008-09-23 04:55:00,88.44,88.51,88.44,88.49,318000000.0
2008-09-23 05:00:00,88.485,88.485,88.435,88.445,194400000.0
2008-09-23 05:05:00,88.44,88.445,88.28,88.32,645600000.0
2008-09-23 05:10:00,88.315,88.365,88.305,88.345,487200000.0
2008-09-23 05:15:00,88.345,88.355,88.09,88.095,416400000.0
2008-09-23 05:20:00,88.1,88.195,87.85,88.125,494200000.0
2008-09-23 05:25:00,88.125,88.165,87.96,87.97,244600000.0
2008-09-23 05:30:00,87.985,88.14,87.965,88.105,353400000.0
2008-09-23 05:35:00,88.11,88.155,88.105,88.15,166800000.0
2008-09-23 05:40:00,88.155,88.185,88.145,88.155,46800000.0
2008-09-23 05:45:00,88.15,88.2,88.14,88.185,105600000.0
2008-09-23 05:50:00,88.185,88.235,88.18,88.2,228000000.0
2008-09-23 05:55:00,88.195,88.24,88.175,88.22,151200000.0
2008-09-23 06:00:00,88.215,88.27,88.2,88.265,153600000.0
2008-09-23 06:05:00,88.3,88.36,88.245,88.27,180000000.0
2008-09-23 06:10:00,88.265,88.405,88.255,88.405,194400000.0
2008-09-23 06:15:00,88.405,88.405,88.27,88.285,163200000.0
2008-09-23 06:20:00,88.285,88.37,88.285,88.37,118800000.0
2008-09-23 06:25:00,88.38,88.52,88.375,88.495,202800000.0
2008-09-23 06:30:00,88.495,88.52,88.435,88.48,224400000.0
2008-09-23 06:35:00,88.475,88.495,88.46,88.47,145200000.0
2008-09-23 06:40:00,88.465,88.515,88.465,88.505,132000000.0
2008-09-23 06:45:00,88.52,88.58,88.5,88.56,165600000.0
2008-09-23 06:50:00,88.555,88.715,88.545,88.71,327600000.0
2008-09-23 06:55:00,88.71,88.71,88.58,88.58,248200000.0
2008-09-23 07:00:00,88.58,88.59,88.48,88.48,296400000.0
2008-09-23 07:05:00,88.48,88.525,88.42,88.525,315600000.0
2008-09-23 07:10:00,88.51,88.515,88.45,88.47,228000000.0
2008-09-23 07:15:00,88.47,88.475,88.33,88.45,299800000.0
2008-09-23 07:20:00,88.455,88.505,88.43,88.47,198000000.0
2008-09-23 07:25:00,88.47,88.585,88.455,88.56,181200000.0
2008-09-23 07:30:00,88.565,88.615,88.565,88.605,140400000.0
2008-09-23 07:35:00,88.605,88.75,88.58,88.74,319200000.0
2008-09-23 07:40:00,88.735,88.755,88.69,88.75,374400000.0
2008-09-23 07:45:00,88.76,88.795,88.72,88.795,194400000.0
2008-09-23 07:50:00,88.795,88.795,88.695,88.75,332400000.0
2008-09-23 07:55:00,88.745,88.79,88.72,88.765,386200000.0
2008-09-23 08:00:00,88.76,88.77,88.64,88.645,515200000.0
2008-09-23 08:05:00,88.65,88.7,88.62,88.62,414000000.0
2008-09-23 08:10:00,88.62,88.675,88.575,88.67,524400000.0
2008-09-23 08:15:00,88.67,88.76,88.63,88.745,868800000.0
2008-09-23 08:20:00,88.755,88.84,88.68,88.69,756400000.0
2008-09-23 08:25:00,88.685,88.715,88.58,88.695,1786400000.0
2008-09-23 08:30:00,88.62,88.69,88.58,88.675,1608800000.0
2008-09-23 08:35:00,88.685,88.745,88.66,88.735,628800000.0
2008-09-23 08:40:00,88.735,88.82,88.73,88.74,760800000.0
2008-09-23 08:45:00,88.735,88.76,88.51,88.66,1104000000.0
2008-09-23 08:50:00,88.625,88.675,88.57,88.615,864400000.0
2008-09-23 08:55:00,88.56,88.68,88.51,88.68,1961600000.0
2008-09-23 09:00:00,88.68,88.8,88.56,88.645,2596800000.0
2008-09-23 09:05:00,88.645,88.77,88.63,88.725,3011000000.0
2008-09-23 09:10:00,88.72,88.98,88.72,88.9,3318000000.0
2008-09-23 09:15:00,88.895,88.905,88.78,88.785,2285300000.0
2008-09-23 09:20:00,88.785,88.865,88.72,88.81,2541600000.0
2008-09-23 09:25:00,88.82,88.925,88.79,88.84,2851200000.0
2008-09-23 09:30:00,88.835,88.84,88.61,88.64,892300000.0
2008-09-23 09:35:00,88.65,88.73,88.52,88.73,963600000.0
2008-09-23 09:40:00,88.725,88.76,88.67,88.68,498000000.0
2008-09-23 09:45:00,88.67,88.89,88.67,88.885,621600000.0
2008-09-23 09:50:00,88.89,89.075,88.875,89.075,750400000.0
2008-09-23 09:55:00,89.075,89.135,88.94,88.995,588000000.0
2008-09-23 10:00:00,88.995,89.025,88.895,88.9,542400000.0
2008-09-23 10:05:00,88.9,89.125,88.775,89.045,720600000.0
2008-09-23 10:10:00,89.055,89.06,88.855,88.875,814800000.0
2008-09-23 10:15:00,88.885,88.995,88.885,88.94,556800000.0
2008-09-23 10:20:00,88.965,89.1,88.91,89.055,678000000.0
2008-09-23 10:25:00,89.055,89.17,89.045,89.1,456000000.0
2008-09-23 10:30:00,89.095,89.15,89.09,89.105,339600000.0
2008-09-23 10:35:00,89.1,89.14,89.075,89.09,423600000.0
2008-09-23 10:40:00,89.085,89.09,88.96,89.03,631200000.0
2008-09-23 10:45:00,89.025,89.105,89.01,89.075,490800000.0
2008-09-23 10:50:00,89.075,89.095,89.01,89.015,385200000.0
2008-09-23 10:55:00,89.015,89.06,88.955,88.99,426400000.0
2008-09-23 11:00:00,88.995,89.065,88.955,89.0,543600000.0
2008-09-23 11:05:00,89.005,89.06,88.83,88.85,553200000.0
2008-09-23 11:10:00,88.84,88.84,88.65,88.665,665800000.0
2008-09-23 11:15:00,88.675,88.8,88.64,88.685,897600000.0
2008-09-23 11:20:00,88.685,88.75,88.615,88.695,937800000.0
2008-09-23 11:25:00,88.7,88.75,88.635,88.72,624000000.0
2008-09-23 11:30:00,88.72,88.76,88.665,88.745,483200000.0
2008-09-23 11:35:00,88.73,88.77,88.685,88.725,501600000.0
2008-09-23 11:40:00,88.73,88.82,88.715,88.805,429600000.0
2008-09-23 11:45:00,88.81,88.89,88.78,88.81,787200000.0
2008-09-23 11:50:00,88.805,88.995,88.76,88.965,470900000.0
2008-09-23 11:55:00,88.965,89.03,88.87,88.99,871200000.0
2008-09-23 12:00:00,88.98,89.0,88.87,88.87,562800000.0
2008-09-23 12:05:00,88.875,88.945,88.855,88.945,535800000.0
2008-09-23 12:10:00,88.94,88.985,88.92,88.945,565200000.0
2008-09-23 12:15:00,88.945,88.95,88.885,88.94,320400000.0
2008-09-23 12:20:00,88.935,89.1,88.935,89.095,446400000.0
2008-09-23 12:25:00,89.09,89.155,89.0,89.02,518400000.0
2008-09-23 12:30:00,89.015,89.035,88.92,88.925,610800000.0
2008-09-23 12:35:00,88.925,89.01,88.875,89.0,471600000.0
2008-09-23 12:40:00,88.995,89.03,88.895,89.02,529200000.0
2008-09-23 12:45:00,89.025,89.04,88.875,88.885,632400000.0
2008-09-23 12:50:00,88.885,88.965,88.83,88.83,655600000.0
2008-09-23 12:55:00,88.83,88.92,88.81,88.9,421800000.0
2008-09-23 13:00:00,88.895,88.955,88.765,88.775,700800000.0
2008-09-23 13:05:00,88.77,88.875,88.765,88.78,480000000.0
2008-09-23 13:10:00,88.78,88.815,88.75,88.79,847200000.0
2008-09-23 13:15:00,88.795,88.915,88.78,88.86,673600000.0
2008-09-23 13:20:00,88.87,88.92,88.73,88.755,476400000.0
2008-09-23 13:25:00,88.75,88.845,88.745,88.79,530800000.0
2008-09-23 13:30:00,88.79,88.885,88.78,88.885,609600000.0
2008-09-23 13:35:00,88.885,88.925,88.825,88.87,669600000.0
2008-09-23 13:40:00,88.87,88.92,88.84,88.905,558000000.0
2008-09-23 13:45:00,88.905,88.96,88.815,88.87,502800000.0
2008-09-23 13:50:00,88.855,88.92,88.84,88.92,441600000.0
2008-09-23 13:55:00,88.92,89.015,88.885,88.99,681600000.0
2008-09-23 14:00:00,88.99,89.04,88.99,89.03,642000000.0
2008-09-23 14:05:00,89.03,89.06,88.89,88.895,912000000.0
2008-09-23 14:10:00,88.89,88.91,88.73,88.735,936000000.0
2008-09-23 14:15:00,88.73,88.795,88.685,88.715,1268999998.0
2008-09-23 14:20:00,88.73,88.735,88.625,88.67,933600000.0
2008-09-23 14:25:00,88.67,88.69,88.59,88.68,632400000.0
2008-09-23 14:30:00,88.675,88.695,88.595,88.67,852000000.0
2008-09-23 14:35:00,88.67,88.82,88.67,88.805,768000000.0
2008-09-23 14:40:00,88.8,88.89,88.8,88.85,880800000.0
2008-09-23 14:45:00,88.85,88.92,88.765,88.79,713200000.0
2008-09-23 14:50:00,88.785,88.81,88.745,88.765,723600000.0
2008-09-23 14:55:00,88.765,88.805,88.69,88.715,532800000.0
2008-09-23 15:00:00,88.715,88.795,88.69,88.7,1117600000.0
2008-09-23 15:05:00,88.71,88.805,88.705,88.76,660000000.0
2008-09-23 15:10:00,88.76,88.775,88.585,88.62,1213200000.0
2008-09-23 15:15:00,88.62,88.775,88.6,88.72,1088400000.0
2008-09-23 15:20:00,88.72,88.85,88.68,88.75,1220800000.0
2008-09-23 15:25:00,88.75,88.81,88.73,88.74,810700000.0
2008-09-23 15:30:00,88.745,88.86,88.715,88.83,1267200000.0
2008-09-23 15:35:00,88.83,88.9,88.79,88.795,922800000.0
2008-09-23 15:40:00,88.795,88.925,88.795,88.9,859200000.0
2008-09-23 15:45:00,88.9,89.195,88.865,89.18,1160700000.0
2008-09-23 15:50:00,89.18,89.23,89.035,89.055,1213300000.0
2008-09-23 15:55:00,89.05,89.11,89.015,89.015,952800000.0
2008-09-23 16:00:00,89.03,89.125,88.92,88.995,1064000000.0
2008-09-23 16:05:00,88.995,89.055,88.97,88.97,1087200000.0
2008-09-23 16:10:00,88.965,89.03,88.88,88.895,1294400000.0
2008-09-23 16:15:00,88.895,88.94,88.815,88.905,1156300000.0
2008-09-23 16:20:00,88.905,88.92,88.815,88.84,1074000000.0
2008-09-23 16:25:00,88.85,88.97,88.765,88.835,1075200000.0
2008-09-23 16:30:00,88.84,88.92,88.82,88.895,934800000.0
2008-09-23 16:35:00,88.895,88.895,88.665,88.72,1020200000.0
2008-09-23 16:40:00,88.72,88.73,88.45,88.48,917800000.0
2008-09-23 16:45:00,88.475,88.565,88.39,88.545,1448400000.0
2008-09-23 16:50:00,88.54,88.605,88.5,88.59,1065500000.0
2008-09-23 16:55:00,88.595,88.835,88.59,88.815,1199200000.0
2008-09-23 17:00:00,88.815,88.84,88.705,88.795,1169200000.0
2008-09-23 17:05:00,88.79,88.855,88.73,88.78,1191600000.0
2008-09-23 17:10:00,88.78,88.88,88.635,88.87,983200000.0
2008-09-23 17:15:00,88.87,88.975,88.805,88.895,1150800000.0
2008-09-23 17:20:00,88.895,88.97,88.76,88.765,940800000.0
2008-09-23 17:25:00,88.76,88.86,88.615,88.625,1136800000.0
2008-09-23 17:30:00,88.63,88.645,88.565,88.61,987600000.0
2008-09-23 17:35:00,88.61,88.64,88.53,88.635,997800000.0
2008-09-23 17:40:00,88.635,88.65,88.48,88.48,1011600000.0
2008-09-23 17:45:00,88.49,88.605,88.47,88.565,973400000.0
2008-09-23 17:50:00,88.575,88.83,88.55,88.77,1255200000.0
2008-09-23 17:55:00,88.77,88.77,88.56,88.56,982800000.0
2008-09-23 18:00:00,88.565,88.665,88.53,88.595,1052400000.0
2008-09-23 18:05:00,88.59,88.81,88.59,88.755,856000000.0
2008-09-23 18:10:00,88.75,88.76,88.64,88.7,622800000.0
2008-09-23 18:15:00,88.7,88.73,88.645,88.65,672000000.0
2008-09-23 18:20:00,88.645,88.675,88.535,88.62,870000000.0
2008-09-23 18:25:00,88.615,88.675,88.57,88.58,616000000.0
2008-09-23 18:30:00,88.58,88.59,88.355,88.39,736300000.0
2008-09-23 18:35:00,88.405,88.485,88.34,88.415,791600000.0
2008-09-23 18:40:00,88.415,88.435,88.195,88.205,812400000.0
2008-09-23 18:45:00,88.205,88.27,88.135,88.21,1066800000.0
2008-09-23 18:50:00,88.21,88.28,88.045,88.07,1141200000.0
2008-09-23 18:55:00,88.085,88.3,88.075,88.185,1030800000.0
2008-09-23 19:00:00,88.19,88.19,87.945,87.995,1191600000.0
2008-09-23 19:05:00,88.005,88.015,87.93,88.015,931200000.0
2008-09-23 19:10:00,88.015,88.065,87.915,87.975,1177600000.0
2008-09-23 19:15:00,87.97,87.98,87.83,87.835,958800000.0
2008-09-23 19:20:00,87.84,87.855,87.655,87.78,928000000.0
2008-09-23 19:25:00,87.775,87.855,87.75,87.835,870000000.0
2008-09-23 19:30:00,87.83,87.84,87.625,87.65,1070100000.0
2008-09-23 19:35:00,87.65,87.805,87.58,87.79,850400000.0
2008-09-23 19:40:00,87.785,87.785,87.69,87.76,486000000.0
2008-09-23 19:45:00,87.76,87.81,87.6,87.645,685400000.0
2008-09-23 19:50:00,87.645,87.67,87.555,87.635,927600000.0
2008-09-23 19:55:00,87.64,87.76,87.61,87.755,904400000.0
2008-09-23 20:00:00,87.76,87.83,87.69,87.74,849600000.0
2008-09-23 20:05:00,87.74,87.985,87.74,87.98,1098800000.0
2008-09-23 20:10:00,87.98,88.025,87.895,87.945,1188800000.0
2008-09-23 20:15:00,87.95,88.01,87.83,87.98,823200000.0
2008-09-23 20:20:00,87.985,88.02,87.805,87.825,907200000.0
2008-09-23 20:25:00,87.825,88.01,87.81,88.01,799200000.0
2008-09-23 20:30:00,88.01,88.11,88.01,88.065,969600000.0
2008-09-23 20:35:00,88.06,88.185,88.01,88.18,701200000.0
2008-09-23 20:40:00,88.18,88.26,88.105,88.225,876200000.0
2008-09-23 20:45:00,88.23,88.41,88.15,88.4,684000000.0
2008-09-23 20:50:00,88.395,88.44,88.27,88.27,897600000.0
2008-09-23 20:55:00,88.27,88.395,88.205,88.295,836400000.0
2008-09-23 21:00:00,88.295,88.335,88.225,88.285,621600000.0
2008-09-23 21:05:00,88.285,88.4,88.285,88.385,746400000.0
2008-09-23 21:10:00,88.385,88.465,88.385,88.46,427200000.0
2008-09-23 21:15:00,88.465,88.62,88.465,88.59,730800000.0
2008-09-23 21:20:00,88.59,88.62,88.45,88.495,728400000.0
2008-09-23 21:25:00,88.495,88.5,88.405,88.41,592800000.0
2008-09-23 21:30:00,88.41,88.45,88.32,88.415,698400000.0
2008-09-23 21:35:00,88.42,88.43,88.24,88.24,644400000.0
2008-09-23 21:40:00,88.24,88.28,88.225,88.225,696000000.0
2008-09-23 21:45:00,88.22,88.22,88.065,88.105,874800000.0
2008-09-23 21:50:00,88.105,88.115,88.07,88.1,542400000.0
2008-09-23 21:55:00,88.1,88.19,88.03,88.13,489600000.0
2008-09-23 22:00:00,88.125,88.15,88.09,88.14,524400000.0
2008-09-23 22:05:00,88.13,88.155,88.075,88.075,391200000.0
2008-09-23 22:10:00,88.075,88.09,87.935,87.97,421200000.0
2008-09-23 22:15:00,87.97,87.985,87.92,87.93,228000000.0
2008-09-23 22:20:00,87.925,87.95,87.825,87.835,175200000.0
2008-09-23 22:25:00,87.83,87.83,87.64,87.65,460800000.0
2008-09-23 22:30:00,87.65,87.8,87.65,87.775,407600000.0
2008-09-23 22:35:00,87.77,87.95,87.74,87.89,441600000.0
2008-09-23 22:40:00,87.89,87.895,87.815,87.86,294500000.0
2008-09-23 22:45:00,87.87,87.915,87.795,87.89,400800000.0
2008-09-23 22:50:00,87.885,87.905,87.85,87.87,205200000.0
2008-09-23 22:55:00,87.885,87.92,87.86,87.91,247200000.0
2008-09-23 23:00:00,87.905,87.915,87.809,87.88,154800000.0
2008-09-23 23:05:00,87.88,87.88,87.73,87.73,1779600010.0
2008-09-23 23:10:00,87.73,87.73,87.55,87.58,1502400001.0
2008-09-23 23:15:00,87.59,87.59,87.39,87.46,1342600002.0
2008-09-23 23:20:00,87.48,87.53,87.465,87.525,676800000.0
2008-09-23 23:25:00,87.52,87.76,87.48,87.725,1364400005.0
2008-09-23 23:30:00,87.73,87.745,87.61,87.68,852000000.0
2008-09-23 23:35:00,87.68,87.735,87.58,87.69,937200000.0
2008-09-23 23:40:00,87.69,87.91,87.62,87.87,1310399999.0
2008-09-23 23:45:00,87.875,87.915,87.83,87.86,1267200000.0
2008-09-23 23:50:00,87.86,88.055,87.855,87.99,1342800000.0
2008-09-23 23:55:00,87.99,88.24,87.96,88.23,2063000000.0
2008-09-24 00:00:00,88.23,88.505,88.205,88.325,2323600001.0
2008-09-24 00:05:00,88.325,88.43,88.315,88.405,1658400018.0
2008-09-24 00:10:00,88.405,88.45,88.395,88.41,664800001.0
2008-09-24 00:15:00,88.4,88.42,88.015,88.2,3334500011.0
2008-09-24 00:20:00,88.205,88.25,88.165,88.17,1270199999.0
2008-09-24 00:25:00,88.165,88.325,88.165,88.325,2071600005.0
2008-09-24 00:30:00,88.325,88.435,88.325,88.39,1454099999.0
2008-09-24 00:35:00,88.39,88.39,88.21,88.24,2549999991.0
2008-09-24 00:40:00,88.24,88.4,88.235,88.375,1405000000.0
2008-09-24 00:45:00,88.375,88.42,88.355,88.42,860400002.0
2008-09-24 00:50:00,88.42,88.51,88.41,88.495,1509600017.0
2008-09-24 00:55:00,88.485,88.735,88.48,88.72,3309200050.0
2008-09-24 01:00:00,88.72,88.76,88.61,88.62,366299996.0
2008-09-24 01:05:00,88.62,88.66,88.6,88.66,231500003.0
2008-09-24 01:10:00,88.6,88.6,88.55,88.56,1458200020.0
2008-09-24 01:15:00,88.56,88.64,88.525,88.585,1559800012.0
2008-09-24 01:20:00,88.58,88.59,88.515,88.55,596200007.0
2008-09-24 01:25:00,88.53,88.53,88.375,88.375,2048199998.0
2008-09-24 01:30:00,88.38,88.41,88.2,88.4,1929400025.0
2008-09-24 01:35:00,88.4,88.41,88.225,88.335,1580600021.0
2008-09-24 01:40:00,88.335,88.5,88.33,88.385,3457200043.0
2008-09-24 01:45:00,88.385,88.41,88.315,88.375,757500010.0
2008-09-24 01:50:00,88.38,88.4,88.175,88.175,412800000.0
2008-09-24 01:55:00,88.15,88.225,88.065,88.105,2976100028.0
2008-09-24 02:00:00,88.1,88.115,87.925,88.015,3905300031.0
2008-09-24 02:05:00,88.015,88.2,88.01,88.175,2647000020.0
2008-09-24 02:10:00,88.18,88.205,88.045,88.105,4288400066.0
2008-09-24 02:15:00,88.105,88.13,88.01,88.105,3689400042.0
2008-09-24 02:20:00,88.105,88.28,88.08,88.25,3727000048.0
2008-09-24 02:25:00,88.255,88.26,88.03,88.09,795200003.0
2008-09-24 02:30:00,88.09,88.12,88.05,88.06,534000000.0
2008-09-24 02:35:00,88.065,88.07,87.945,88.015,810400000.0
2008-09-24 02:40:00,88.015,88.015,87.87,87.94,627600000.0
2008-09-24 02:45:00,87.945,87.945,87.745,87.825,764399999.0
2008-09-24 02:50:00,87.835,88.015,87.835,87.945,844600000.0
2008-09-24 02:55:00,87.95,87.955,87.77,87.785,864000000.0
2008-09-24 03:00:00,87.78,87.825,87.64,87.705,926199999.0
2008-09-24 03:05:00,87.71,87.86,87.695,87.805,866400000.0
2008-09-24 03:10:00,87.8,87.8,87.715,87.73,807900000.0
2008-09-24 03:15:00,87.725,87.865,87.72,87.865,782400000.0
2008-09-24 03:20:00,87.875,87.925,87.795,87.81,703200000.0
2008-09-24 03:25:00,87.82,87.855,87.7,87.745,431000000.0
2008-09-24 03:30:00,87.75,87.785,87.68,87.71,654600000.0
2008-09-24 03:35:00,87.715,87.84,87.68,87.84,1047600000.0
2008-09-24 03:40:00,87.855,88.03,87.83,88.005,1154200000.0
2008-09-24 03:45:00,88.0,88.02,87.905,87.925,793200000.0
2008-09-24 03:50:00,87.935,88.095,87.935,88.065,730400000.0
2008-09-24 03:55:00,88.07,88.075,87.985,88.01,508400000.0
2008-09-24 04:00:00,88.005,88.05,87.95,87.97,772200000.0
2008-09-24 04:05:00,87.965,88.05,87.915,87.97,698400000.0
2008-09-24 04:10:00,87.975,88.03,87.965,87.99,460200000.0
2008-09-24 04:15:00,87.99,88.1,87.97,88.075,833800000.0
2008-09-24 04:20:00,88.085,88.085,88.01,88.03,289200000.0
2008-09-24 04:25:00,88.03,88.145,87.98,87.99,600200000.0
2008-09-24 04:30:00,87.99,88.055,87.975,87.975,346200000.0
2008-09-24 04:35:00,87.98,87.995,87.95,87.96,305600000.0
2008-09-24 04:40:00,87.965,88.035,87.96,88.03,192000000.0
2008-09-24 04:45:00,88.025,88.125,88.025,88.075,193200000.0
2008-09-24 04:50:00,88.075,88.18,88.075,88.165,297600000.0
2008-09-24 04:55:00,88.165,88.17,88.085,88.095,235200000.0
2008-09-24 05:00:00,88.095,88.14,88.055,88.125,165600000.0
2008-09-24 05:05:00,88.125,88.125,88.04,88.05,276700000.0
2008-09-24 05:10:00,88.05,88.085,88.04,88.065,202800000.0
2008-09-24 05:15:00,88.07,88.075,87.995,87.995,144000000.0
2008-09-24 05:20:00,88.0,88.05,87.995,88.025,180000000.0
2008-09-24 05:25:00,88.025,88.095,88.025,88.07,232800000.0
2008-09-24 05:30:00,88.07,88.16,88.06,88.15,226800000.0
2008-09-24 05:35:00,88.145,88.16,88.105,88.115,139200000.0
2008-09-24 05:40:00,88.115,88.19,88.095,88.185,397200000.0
2008-09-24 05:45:00,88.18,88.185,88.095,88.12,272400000.0
2008-09-24 05:50:00,88.12,88.16,88.11,88.135,138000000.0
2008-09-24 05:55:00,88.135,88.16,88.12,88.135,210000000.0
2008-09-24 06:00:00,88.13,88.14,88.12,88.135,92400000.0
2008-09-24 06:05:00,88.135,88.14,88.085,88.135,204000000.0
2008-09-24 06:10:00,88.135,88.22,88.125,88.205,188400000.0
2008-09-24 06:15:00,88.205,88.23,88.14,88.145,254400000.0
2008-09-24 06:20:00,88.14,88.18,88.13,88.135,156000000.0
2008-09-24 06:25:00,88.135,88.135,88.065,88.065,144000000.0
2008-09-24 06:30:00,88.065,88.13,88.045,88.13,204000000.0
2008-09-24 06:35:00,88.125,88.15,88.09,88.09,240600000.0
2008-09-24 06:40:00,88.095,88.205,88.09,88.17,336400000.0
2008-09-24 06:45:00,88.175,88.22,88.165,88.18,252000000.0
2008-09-24 06:50:00,88.185,88.235,88.185,88.205,226800000.0
2008-09-24 06:55:00,88.2,88.26,88.19,88.23,144000000.0
2008-09-24 07:00:00,88.23,88.3,88.17,88.295,315900000.0
2008-09-24 07:05:00,88.295,88.435,88.28,88.425,547200000.0
2008-09-24 07:10:00,88.42,88.425,88.32,88.385,808300000.0
2008-09-24 07:15:00,88.38,88.42,88.36,88.41,447500000.0
2008-09-24 07:20:00,88.41,88.44,88.31,88.375,345300000.0
2008-09-24 07:25:00,88.385,88.52,88.38,88.445,493200000.0
2008-09-24 07:30:00,88.445,88.495,88.38,88.38,799200000.0
2008-09-24 07:35:00,88.38,88.43,88.325,88.36,621600000.0
2008-09-24 07:40:00,88.36,88.55,88.345,88.55,580100000.0
2008-09-24 07:45:00,88.55,88.55,88.375,88.42,574900000.0
2008-09-24 07:50:00,88.41,88.56,88.39,88.56,543600000.0
2008-09-24 07:55:00,88.55,88.75,88.55,88.705,881200000.0
2008-09-24 08:00:00,88.705,88.76,88.56,88.565,1293100001.0
2008-09-24 08:05:00,88.565,88.61,88.525,88.57,1032400000.0
2008-09-24 08:10:00,88.565,88.64,88.55,88.625,1190000000.0
2008-09-24 08:15:00,88.62,88.73,88.565,88.615,990000000.0
2008-09-24 08:20:00,88.615,88.67,88.525,88.54,951600000.0
2008-09-24 08:25:00,88.535,88.585,88.34,88.42,1081000000.0
2008-09-24 08:30:00,88.435,88.51,88.41,88.425,1178400000.0
2008-09-24 08:35:00,88.42,88.635,88.365,88.635,1236000000.0
2008-09-24 08:40:00,88.625,88.785,88.605,88.765,1042000000.0
2008-09-24 08:45:00,88.775,88.87,88.73,88.82,992400000.0
2008-09-24 08:50:00,88.825,88.9,88.765,88.87,670800000.0
2008-09-24 08:55:00,88.87,89.085,88.85,89.06,829200000.0
2008-09-24 09:00:00,89.06,89.115,88.92,88.955,801600000.0
2008-09-24 09:05:00,88.95,89.04,88.94,88.94,925400000.0
2008-09-24 09:10:00,88.94,89.135,88.94,89.05,609600000.0
2008-09-24 09:15:00,89.055,89.1,89.015,89.02,588000000.0
2008-09-24 09:20:00,89.02,89.025,88.89,88.93,601200000.0
2008-09-24 09:25:00,88.925,88.925,88.77,88.815,526000000.0
2008-09-24 09:30:00,88.805,88.95,88.765,88.95,675000000.0
2008-09-24 09:35:00,88.95,89.0,88.84,88.85,619200000.0
2008-09-24 09:40:00,88.85,88.945,88.845,88.875,468000000.0
2008-09-24 09:45:00,88.87,88.91,88.8,88.86,578400000.0
2008-09-24 09:50:00,88.855,88.875,88.78,88.85,558800000.0
2008-09-24 09:55:00,88.85,88.91,88.79,88.8,416400000.0
2008-09-24 10:00:00,88.8,88.97,88.8,88.92,897600000.0
2008-09-24 10:05:00,88.92,88.99,88.855,88.93,1185600000.0
2008-09-24 10:10:00,88.94,88.955,88.85,88.85,931200000.0
2008-09-24 10:15:00,88.85,88.885,88.7,88.76,1237800000.0
2008-09-24 10:20:00,88.76,88.79,88.72,88.76,1047000000.0
2008-09-24 10:25:00,88.76,88.89,88.72,88.82,879600000.0
2008-09-24 10:30:00,88.82,88.905,88.75,88.805,1008000000.0
2008-09-24 10:35:00,88.8,88.94,88.76,88.905,782400000.0
2008-09-24 10:40:00,88.91,88.93,88.83,88.835,842400000.0
2008-09-24 10:45:00,88.835,88.92,88.83,88.915,788400000.0
2008-09-24 10:50:00,88.92,88.955,88.865,88.945,508800000.0
2008-09-24 10:55:00,88.945,89.06,88.935,89.005,937200000.0
2008-09-24 11:00:00,89.005,89.13,89.005,89.075,823200000.0
2008-09-24 11:05:00,89.07,89.115,89.025,89.03,1052600000.0
2008-09-24 11:10:00,89.03,89.055,88.91,88.985,1025000000.0
2008-09-24 11:15:00,88.98,89.11,88.98,89.07,735600000.0
2008-09-24 11:20:00,89.065,89.08,89.025,89.045,717600000.0
2008-09-24 11:25:00,89.035,89.055,88.98,88.98,888800000.0
2008-09-24 11:30:00,88.98,89.065,88.98,88.995,728300000.0
2008-09-24 11:35:00,89.0,89.03,88.96,88.985,594000000.0
2008-09-24 11:40:00,88.99,89.03,88.91,88.985,756400000.0
2008-09-24 11:45:00,88.985,89.0,88.84,88.91,670800000.0
2008-09-24 11:50:00,88.915,88.955,88.815,88.815,719200000.0
2008-09-24 11:55:00,88.815,89.015,88.795,89.0,698800000.0
2008-09-24 12:00:00,89.0,89.025,88.945,88.945,326800000.0
2008-09-24 12:05:00,88.95,89.03,88.945,89.015,295200000.0
2008-09-24 12:10:00,89.02,89.07,88.945,89.0,302400000.0
2008-09-24 12:15:00,89.0,89.005,88.935,88.935,284400000.0
2008-09-24 12:20:00,88.94,88.965,88.855,88.86,290400000.0
2008-09-24 12:25:00,88.86,88.895,88.83,88.88,282000000.0
2008-09-24 12:30:00,88.88,88.945,88.83,88.915,328800000.0
2008-09-24 12:35:00,88.92,88.97,88.8,88.84,320400000.0
2008-09-24 12:40:00,88.855,88.855,88.78,88.805,403200000.0
2008-09-24 12:45:00,88.805,88.885,88.8,88.835,349200000.0
2008-09-24 12:50:00,88.84,88.91,88.835,88.855,291600000.0
2008-09-24 12:55:00,88.855,88.95,88.835,88.935,492000000.0
2008-09-24 13:00:00,88.935,89.005,88.915,88.985,766800000.0
2008-09-24 13:05:00,88.99,88.99,88.875,88.89,638400000.0
2008-09-24 13:10:00,88.88,88.9,88.78,88.81,543600000.0
2008-09-24 13:15:00,88.81,88.87,88.795,88.85,574800000.0
2008-09-24 13:20:00,88.85,88.87,88.81,88.86,438000000.0
2008-09-24 13:25:00,88.865,88.875,88.795,88.84,385200000.0
2008-09-24 13:30:00,88.845,88.915,88.83,88.88,534000000.0
2008-09-24 13:35:00,88.885,88.9,88.755,88.8,631900000.0
2008-09-24 13:40:00,88.8,88.815,88.72,88.75,539400000.0
2008-09-24 13:45:00,88.735,88.78,88.635,88.665,888000000.0
2008-09-24 13:50:00,88.66,88.685,88.625,88.66,792000000.0
2008-09-24 13:55:00,88.66,88.675,88.585,88.66,882000000.0
2008-09-24 14:00:00,88.66,88.705,88.565,88.58,782400000.0
2008-09-24 14:05:00,88.575,88.59,88.46,88.545,999600000.0
2008-09-24 14:10:00,88.545,88.61,88.515,88.59,1350399993.0
2008-09-24 14:15:00,88.59,88.685,88.575,88.625,816000000.0
2008-09-24 14:20:00,88.63,88.74,88.61,88.69,1122000000.0
2008-09-24 14:25:00,88.68,88.885,88.65,88.85,924000000.0
2008-09-24 14:30:00,88.855,89.11,88.855,89.08,1374000000.0
2008-09-24 14:35:00,89.075,89.2,88.985,89.08,1356400000.0
2008-09-24 14:40:00,89.085,89.125,89.015,89.015,555600000.0
2008-09-24 14:45:00,89.015,89.045,88.935,88.965,385200000.0
2008-09-24 14:50:00,88.965,89.035,88.945,88.995,375600000.0
2008-09-24 14:55:00,88.995,89.15,88.99,89.11,451200000.0
2008-09-24 15:00:00,89.115,89.155,88.995,89.035,422400000.0
2008-09-24 15:05:00,89.035,89.105,89.0,89.06,484800000.0
2008-09-24 15:10:00,89.06,89.18,89.045,89.095,466800000.0
2008-09-24 15:15:00,89.095,89.105,88.935,89.0,440400000.0
2008-09-24 15:20:00,89.0,89.05,88.935,88.96,492000000.0
2008-09-24 15:25:00,88.96,88.965,88.865,88.89,552000000.0
2008-09-24 15:30:00,88.89,88.92,88.675,88.685,750400000.0
2008-09-24 15:35:00,88.685,88.695,88.6,88.665,840400000.0
2008-09-24 15:40:00,88.67,88.685,88.555,88.59,746000000.0
2008-09-24 15:45:00,88.59,88.6,88.475,88.59,820800000.0
2008-09-24 15:50:00,88.595,88.85,88.575,88.765,1069200000.0
2008-09-24 15:55:00,88.765,88.81,88.715,88.795,452800000.0
2008-09-24 16:00:00,88.8,88.875,88.65,88.805,708000000.0
2008-09-24 16:05:00,88.81,88.89,88.715,88.78,637600000.0
2008-09-24 16:10:00,88.78,88.815,88.48,88.48,983000000.0
2008-09-24 16:15:00,88.475,88.525,88.375,88.51,691000000.0
2008-09-24 16:20:00,88.51,88.75,88.505,88.695,837600000.0
2008-09-24 16:25:00,88.695,88.735,88.535,88.73,721200000.0
2008-09-24 16:30:00,88.725,88.815,88.67,88.685,534000000.0
2008-09-24 16:35:00,88.69,88.745,88.59,88.705,678400000.0
2008-09-24 16:40:00,88.71,88.875,88.675,88.87,638400000.0
2008-09-24 16:45:00,88.875,88.9,88.73,88.84,715200000.0
2008-09-24 16:50:00,88.84,88.91,88.775,88.855,745200000.0
2008-09-24 16:55:00,88.855,88.88,88.715,88.84,662800000.0
2008-09-24 17:00:00,88.835,88.835,88.71,88.825,678400000.0
2008-09-24 17:05:00,88.825,88.84,88.685,88.7,538800000.0
2008-09-24 17:10:00,88.705,88.715,88.635,88.675,578000000.0
2008-09-24 17:15:00,88.665,88.78,88.64,88.72,528200000.0
2008-09-24 17:20:00,88.72,88.855,88.72,88.84,515900000.0
2008-09-24 17:25:00,88.82,88.87,88.77,88.825,521100000.0
2008-09-24 17:30:00,88.825,88.91,88.765,88.795,523200000.0
2008-09-24 17:35:00,88.795,88.835,88.72,88.74,415700000.0
2008-09-24 17:40:00,88.74,88.74,88.63,88.67,383200000.0
2008-09-24 17:45:00,88.67,88.705,88.515,88.52,462400000.0
2008-09-24 17:50:00,88.52,88.67,88.415,88.65,700800000.0
2008-09-24 17:55:00,88.64,88.725,88.625,88.68,505200000.0
2008-09-24 18:00:00,88.68,88.735,88.505,88.565,533600000.0
2008-09-24 18:05:00,88.575,88.655,88.515,88.525,522000000.0
2008-09-24 18:10:00,88.52,88.56,88.43,88.47,502600000.0
2008-09-24 18:15:00,88.47,88.485,88.335,88.395,650200000.0
2008-09-24 18:20:00,88.4,88.45,88.285,88.39,534000000.0
2008-09-24 18:25:00,88.39,88.405,88.31,88.335,489500000.0
2008-09-24 18:30:00,88.335,88.45,88.33,88.43,447600000.0
2008-09-24 18:35:00,88.44,88.465,88.35,88.36,375600000.0
2008-09-24 18:40:00,88.36,88.37,88.25,88.275,280800000.0
2008-09-24 18:45:00,88.265,88.415,88.265,88.41,236400000.0
2008-09-24 18:50:00,88.41,88.425,88.37,88.39,175200000.0
2008-09-24 18:55:00,88.385,88.43,88.365,88.415,192000000.0
2008-09-24 19:00:00,88.42,88.43,88.38,88.405,183600000.0
2008-09-24 19:05:00,88.4,88.485,88.39,88.41,327400000.0
2008-09-24 19:10:00,88.415,88.46,88.39,88.42,361200000.0
2008-09-24 19:15:00,88.42,88.505,88.375,88.46,373200000.0
2008-09-24 19:20:00,88.46,88.74,88.45,88.705,494400000.0
2008-09-24 19:25:00,88.7,88.86,88.7,88.79,611000000.0
2008-09-24 19:30:00,88.79,88.805,88.715,88.765,300000000.0
2008-09-24 19:35:00,88.75,88.805,88.68,88.73,312300000.0
2008-09-24 19:40:00,88.73,88.825,88.64,88.78,699099994.0
2008-09-24 19:45:00,88.78,88.79,88.61,88.72,683100000.0
2008-09-24 19:50:00,88.715,88.775,88.71,88.765,277200000.0
2008-09-24 19:55:00,88.765,88.765,88.635,88.655,334800000.0
2008-09-24 20:00:00,88.65,88.735,88.605,88.645,380400000.0
2008-09-24 20:05:00,88.645,88.68,88.62,88.655,385200000.0
2008-09-24 20:10:00,88.655,88.665,88.55,88.56,343600000.0
2008-09-24 20:15:00,88.56,88.615,88.56,88.585,271300000.0
2008-09-24 20:20:00,88.59,88.69,88.575,88.68,334800000.0
2008-09-24 20:25:00,88.68,88.75,88.65,88.745,250800000.0
2008-09-24 20:30:00,88.74,88.78,88.705,88.735,252000000.0
2008-09-24 20:35:00,88.725,88.76,88.675,88.735,292800000.0
2008-09-24 20:40:00,88.74,88.845,88.735,88.82,252000000.0
2008-09-24 20:45:00,88.82,88.92,88.805,88.895,349200000.0
2008-09-24 20:50:00,88.895,88.915,88.78,88.84,262800000.0
2008-09-24 20:55:00,88.84,88.845,88.59,88.61,372200000.0
2008-09-24 21:00:00,88.63,88.675,88.57,88.645,362400000.0
2008-09-24 21:05:00,88.65,88.7,88.64,88.685,282800000.0
2008-09-24 21:10:00,88.685,88.685,88.6,88.625,493000000.0
2008-09-24 21:15:00,88.625,88.67,88.57,88.575,298300000.0
2008-09-24 21:20:00,88.575,88.59,88.455,88.535,402400000.0
2008-09-24 21:25:00,88.535,88.63,88.535,88.63,142800000.0
2008-09-24 21:30:00,88.63,88.665,88.6,88.62,207600000.0
2008-09-24 21:35:00,88.625,88.625,88.56,88.585,180000000.0
2008-09-24 21:40:00,88.59,88.59,88.435,88.48,264000000.0
2008-09-24 21:45:00,88.475,88.475,88.315,88.32,548100000.0
2008-09-24 21:50:00,88.325,88.375,88.225,88.34,487200000.0
2008-09-24 21:55:00,88.34,88.435,88.325,88.415,241200000.0
2008-09-24 22:00:00,88.405,88.625,88.375,88.4,274800000.0
2008-09-24 22:05:00,88.39,88.465,88.34,88.43,297600000.0
2008-09-24 22:10:00,88.425,88.52,88.425,88.485,213600000.0
2008-09-24 22:15:00,88.485,88.52,88.445,88.445,183600000.0
2008-09-24 22:20:00,88.45,88.515,88.435,88.5,127200000.0
2008-09-24 22:25:00,88.5,88.585,88.46,88.55,181200000.0
2008-09-24 22:30:00,88.555,88.61,88.49,88.515,312000000.0
2008-09-24 22:35:00,88.515,88.545,88.45,88.53,112800000.0
2008-09-24 22:40:00,88.53,88.54,88.51,88.515,48000000.0
2008-09-24 22:45:00,88.515,88.535,88.425,88.48,200400000.0
2008-09-24 22:50:00,88.48,88.48,88.395,88.44,211200000.0
2008-09-24 22:55:00,88.445,88.535,88.445,88.495,87600000.0
2008-09-24 23:00:00,88.5,88.555,88.49,88.5,529200003.0
2008-09-24 23:05:00,88.5,88.58,88.5,88.56,1071600004.0
2008-09-24 23:10:00,88.56,88.64,88.55,88.61,2083199998.0
2008-09-24 23:15:00,88.61,88.65,88.53,88.61,1531200000.0
2008-09-24 23:20:00,88.61,88.61,88.43,88.525,381600000.0
2008-09-24 23:25:00,88.52,88.58,88.45,88.5,899400000.0
2008-09-24 23:30:00,88.51,88.51,88.4,88.45,908400000.0
2008-09-24 23:35:00,88.44,88.46,88.425,88.46,612000000.0
2008-09-24 23:40:00,88.455,88.545,88.44,88.525,660000000.0
2008-09-24 23:45:00,88.515,88.52,88.43,88.495,889199998.0
2008-09-24 23:50:00,88.5,88.525,88.485,88.485,350400000.0
2008-09-24 23:55:00,88.485,88.485,88.41,88.41,411300001.0
2008-09-25 00:00:00,88.41,88.42,88.325,88.385,1073600000.0
2008-09-25 00:05:00,88.385,88.47,88.385,88.46,589800008.0
2008-09-25 00:10:00,88.485,88.525,88.47,88.47,693600006.0
2008-09-25 00:15:00,88.5,88.51,88.45,88.45,1560000026.0
2008-09-25 00:20:00,88.45,88.486,88.423,88.43,976799998.0
2008-09-25 00:25:00,88.43,88.475,88.415,88.445,925800001.0
2008-09-25 00:30:00,88.445,88.45,88.405,88.42,1546200020.0
2008-09-25 00:35:00,88.42,88.425,88.37,88.39,902400001.0
2008-09-25 00:40:00,88.39,88.41,88.38,88.4,447599998.0
2008-09-25 00:45:00,88.4,88.4,88.35,88.38,1780200006.0
2008-09-25 00:50:00,88.38,88.4,88.35,88.395,2647400009.0
2008-09-25 00:55:00,88.4,88.41,88.38,88.385,660600013.0
2008-09-25 01:00:00,88.39,88.42,88.34,88.42,109500000.0
2008-09-25 01:05:00,88.39,88.43,88.39,88.43,86000000.0
2008-09-25 01:10:00,88.43,88.49,88.43,88.49,118700000.0
2008-09-25 01:15:00,88.49,88.49,88.35,88.38,973900000.0
2008-09-25 01:20:00,88.38,88.44,88.37,88.405,842500006.0
2008-09-25 01:25:00,88.405,88.49,88.405,88.46,1717900020.0
2008-09-25 01:30:00,88.45,88.465,88.385,88.43,676399999.0
2008-09-25 01:35:00,88.43,88.48,88.4,88.48,304000000.0
2008-09-25 01:40:00,88.48,88.515,88.48,88.51,105200000.0
2008-09-25 01:45:00,88.51,88.54,88.49,88.51,91400000.0
2008-09-25 01:50:00,88.52,88.53,88.5,88.515,62600000.0
2008-09-25 01:55:00,88.51,88.56,88.485,88.55,664200003.0
2008-09-25 02:00:00,88.535,88.585,88.52,88.525,1970400000.0
2008-09-25 02:05:00,88.53,88.57,88.5,88.545,1336500000.0
2008-09-25 02:10:00,88.545,88.545,88.49,88.54,967200001.0
2008-09-25 02:15:00,88.54,88.55,88.51,88.52,602400000.0
2008-09-25 02:20:00,88.52,88.58,88.49,88.58,405000000.0
2008-09-25 02:25:00,88.58,88.58,88.495,88.53,110300000.0
2008-09-25 02:30:00,88.505,88.535,88.465,88.53,193000000.0
2008-09-25 02:35:00,88.53,88.54,88.5,88.525,157200000.0
2008-09-25 02:40:00,88.525,88.57,88.49,88.54,254400000.0
2008-09-25 02:45:00,88.54,88.54,88.425,88.495,361400000.0
2008-09-25 02:50:00,88.49,88.5,88.43,88.445,246000000.0
2008-09-25 02:55:00,88.45,88.51,88.44,88.51,204400000.0
2008-09-25 03:00:00,88.51,88.58,88.51,88.58,274600000.0
2008-09-25 03:05:00,88.58,88.6,88.515,88.525,283300000.0
2008-09-25 03:10:00,88.53,88.565,88.495,88.515,330600000.0
2008-09-25 03:15:00,88.515,88.705,88.515,88.63,623900000.0
2008-09-25 03:20:00,88.63,88.635,88.47,88.565,508100000.0
2008-09-25 03:25:00,88.565,88.575,88.495,88.53,480300000.0
2008-09-25 03:30:00,88.525,88.64,88.515,88.615,290400000.0
2008-09-25 03:35:00,88.62,88.72,88.615,88.67,274900000.0
2008-09-25 03:40:00,88.655,88.89,88.65,88.84,382500000.0
2008-09-25 03:45:00,88.845,88.88,88.74,88.765,289100000.0
2008-09-25 03:50:00,88.77,88.905,88.73,88.735,514800000.0
2008-09-25 03:55:00,88.75,88.9,88.715,88.88,560200000.0
2008-09-25 04:00:00,88.88,88.9,88.8,88.87,342800000.0
2008-09-25 04:05:00,88.87,88.87,88.775,88.86,278600000.0
2008-09-25 04:10:00,88.86,88.89,88.83,88.85,240300000.0
2008-09-25 04:15:00,88.85,88.885,88.815,88.84,211900000.0
2008-09-25 04:20:00,88.84,88.885,88.81,88.84,230400000.0
2008-09-25 04:25:00,88.84,88.85,88.725,88.845,288000000.0
2008-09-25 04:30:00,88.845,88.985,88.835,88.945,302400000.0
2008-09-25 04:35:00,88.945,88.96,88.925,88.95,178800000.0
2008-09-25 04:40:00,88.945,88.945,88.885,88.9,211400000.0
2008-09-25 04:45:00,88.9,88.9,88.75,88.875,260400000.0
2008-09-25 04:50:00,88.87,88.925,88.87,88.92,134200000.0
2008-09-25 04:55:00,88.92,89.015,88.92,88.94,336100000.0
2008-09-25 05:00:00,88.935,89.01,88.92,88.975,356400000.0
2008-09-25 05:05:00,88.985,89.075,88.98,89.005,332400000.0
2008-09-25 05:10:00,89.015,89.025,88.955,88.955,172800000.0
2008-09-25 05:15:00,88.955,89.03,88.955,88.99,118400000.0
2008-09-25 05:20:00,88.99,89.04,88.99,89.02,88800000.0
2008-09-25 05:25:00,89.02,89.02,88.97,89.01,76200000.0
2008-09-25 05:30:00,89.01,89.01,88.94,88.94,130000000.0
2008-09-25 05:35:00,88.94,88.97,88.94,88.97,125000000.0
2008-09-25 05:40:00,88.97,88.99,88.9,88.93,184800000.0
2008-09-25 05:45:00,88.93,88.94,88.87,88.92,177200000.0
2008-09-25 05:50:00,88.92,88.92,88.835,88.84,180000000.0
2008-09-25 05:55:00,88.84,88.845,88.785,88.79,273600000.0
2008-09-25 06:00:00,88.785,88.865,88.775,88.835,271200000.0
2008-09-25 06:05:00,88.835,88.86,88.79,88.86,232800000.0
2008-09-25 06:10:00,88.86,88.86,88.81,88.86,133000000.0
2008-09-25 06:15:00,88.86,88.86,88.765,88.79,115000000.0
2008-09-25 06:20:00,88.79,88.82,88.79,88.8,153600000.0
2008-09-25 06:25:00,88.8,88.83,88.74,88.75,156800000.0
2008-09-25 06:30:00,88.75,88.775,88.63,88.66,420000000.0
2008-09-25 06:35:00,88.66,88.725,88.635,88.695,320800001.0
2008-09-25 06:40:00,88.695,88.745,88.685,88.7,288000000.0
2008-09-25 06:45:00,88.7,88.74,88.69,88.725,225000000.0
2008-09-25 06:50:00,88.73,88.855,88.725,88.83,297000000.0
2008-09-25 06:55:00,88.83,88.83,88.745,88.76,242200000.0
2008-09-25 07:00:00,88.765,88.835,88.755,88.83,217600000.0
2008-09-25 07:05:00,88.83,88.85,88.805,88.83,171800000.0
2008-09-25 07:10:00,88.83,88.83,88.725,88.75,270800000.0
2008-09-25 07:15:00,88.745,88.82,88.74,88.815,296400000.0
2008-09-25 07:20:00,88.82,88.83,88.735,88.78,169300000.0
2008-09-25 07:25:00,88.78,88.78,88.705,88.76,291800000.0
2008-09-25 07:30:00,88.76,88.79,88.695,88.72,169600000.0
2008-09-25 07:35:00,88.715,88.76,88.61,88.62,403200000.0
2008-09-25 07:40:00,88.615,88.65,88.54,88.6,630000000.0
2008-09-25 07:45:00,88.6,88.65,88.58,88.61,432000000.0
2008-09-25 07:50:00,88.61,88.67,88.55,88.655,415200000.0
2008-09-25 07:55:00,88.655,88.66,88.53,88.585,403200000.0
2008-09-25 08:00:00,88.585,88.615,88.53,88.57,829200000.0
2008-09-25 08:05:00,88.57,88.66,88.565,88.615,475200000.0
2008-09-25 08:10:00,88.615,88.68,88.515,88.62,553400000.0
2008-09-25 08:15:00,88.625,88.72,88.59,88.615,883200000.0
2008-09-25 08:20:00,88.61,88.67,88.575,88.585,722400000.0
2008-09-25 08:25:00,88.58,88.655,88.575,88.62,604800000.0
2008-09-25 08:30:00,88.62,88.69,88.6,88.65,540000000.0
2008-09-25 08:35:00,88.65,88.725,88.635,88.665,818400000.0
2008-09-25 08:40:00,88.665,88.7,88.605,88.615,727200000.0
2008-09-25 08:45:00,88.62,88.63,88.53,88.585,684000000.0
2008-09-25 08:50:00,88.59,88.59,88.435,88.5,772200000.0
2008-09-25 08:55:00,88.5,88.625,88.495,88.62,579600000.0
2008-09-25 09:00:00,88.625,88.635,88.54,88.575,680400000.0
2008-09-25 09:05:00,88.57,88.605,88.545,88.565,1274400000.0
2008-09-25 09:10:00,88.565,88.59,88.47,88.53,678700000.0
2008-09-25 09:15:00,88.535,88.61,88.51,88.545,522700000.0
2008-09-25 09:20:00,88.545,88.58,88.5,88.56,645200000.0
2008-09-25 09:25:00,88.56,88.605,88.55,88.595,529200000.0
2008-09-25 09:30:00,88.595,88.655,88.555,88.63,654000000.0
2008-09-25 09:35:00,88.63,88.69,88.605,88.665,646800000.0
2008-09-25 09:40:00,88.66,88.67,88.59,88.62,613200000.0
2008-09-25 09:45:00,88.62,88.655,88.545,88.64,535200000.0
2008-09-25 09:50:00,88.635,88.7,88.625,88.64,307200000.0
2008-09-25 09:55:00,88.645,88.675,88.585,88.615,622800000.0
2008-09-25 10:00:00,88.62,88.7,88.56,88.65,655200000.0
2008-09-25 10:05:00,88.655,88.735,88.65,88.67,591000000.0
2008-09-25 10:10:00,88.67,88.695,88.625,88.64,523200000.0
2008-09-25 10:15:00,88.64,88.73,88.635,88.695,578400000.0
2008-09-25 10:20:00,88.7,88.74,88.695,88.735,267600000.0
2008-09-25 10:25:00,88.73,88.755,88.695,88.745,345600000.0
2008-09-25 10:30:00,88.745,88.775,88.695,88.75,501600000.0
2008-09-25 10:35:00,88.75,88.83,88.735,88.805,531100000.0
2008-09-25 10:40:00,88.805,88.805,88.74,88.765,451200000.0
2008-09-25 10:45:00,88.765,88.86,88.735,88.835,567800000.0
2008-09-25 10:50:00,88.84,88.89,88.8,88.855,482000000.0
2008-09-25 10:55:00,88.855,88.885,88.805,88.855,530400000.0
2008-09-25 11:00:00,88.86,88.945,88.855,88.92,684000000.0
2008-09-25 11:05:00,88.96,88.975,88.84,88.92,788500000.0
2008-09-25 11:10:00,88.925,88.97,88.89,88.92,503200000.0
2008-09-25 11:15:00,88.92,89.04,88.915,89.04,548500000.0
2008-09-25 11:20:00,89.04,89.065,88.995,89.015,426700000.0
2008-09-25 11:25:00,89.015,89.08,88.97,89.02,742800000.0
2008-09-25 11:30:00,89.025,89.035,88.95,88.995,648000000.0
2008-09-25 11:35:00,88.995,88.995,88.875,88.88,645600000.0
2008-09-25 11:40:00,88.875,88.91,88.84,88.91,495700000.0
2008-09-25 11:45:00,88.91,88.92,88.79,88.84,608800000.0
2008-09-25 11:50:00,88.84,88.9,88.83,88.89,643200000.0
2008-09-25 11:55:00,88.9,88.9,88.875,88.88,477600000.0
2008-09-25 12:00:00,88.88,88.88,88.82,88.83,737600000.0
2008-09-25 12:05:00,88.84,88.905,88.825,88.86,482400000.0
2008-09-25 12:10:00,88.86,88.89,88.845,88.88,424800000.0
2008-09-25 12:15:00,88.88,88.9,88.815,88.84,730800000.0
2008-09-25 12:20:00,88.83,88.885,88.795,88.85,720000000.0
2008-09-25 12:25:00,88.855,88.89,88.825,88.845,588000000.0
2008-09-25 12:30:00,88.845,88.85,88.635,88.685,1016400000.0
2008-09-25 12:35:00,88.69,88.725,88.63,88.715,766200000.0
2008-09-25 12:40:00,88.715,88.75,88.475,88.56,859800000.0
2008-09-25 12:45:00,88.56,88.645,88.55,88.57,895200000.0
2008-09-25 12:50:00,88.57,88.615,88.5,88.58,864000000.0
2008-09-25 12:55:00,88.58,88.595,88.47,88.505,783400000.0
2008-09-25 13:00:00,88.51,88.525,88.44,88.445,743600000.0
2008-09-25 13:05:00,88.445,88.55,88.435,88.54,568800000.0
2008-09-25 13:10:00,88.54,88.635,88.515,88.55,760800000.0
2008-09-25 13:15:00,88.55,88.615,88.51,88.575,1066800000.0
2008-09-25 13:20:00,88.565,88.68,88.565,88.565,602400000.0
2008-09-25 13:25:00,88.56,88.645,88.555,88.64,399600000.0
2008-09-25 13:30:00,88.645,88.645,88.575,88.59,583200000.0
2008-09-25 13:35:00,88.595,88.63,88.56,88.56,537600000.0
2008-09-25 13:40:00,88.565,88.67,88.545,88.645,691200000.0
2008-09-25 13:45:00,88.645,88.69,88.62,88.68,578400000.0
2008-09-25 13:50:00,88.68,88.705,88.63,88.665,657600000.0
2008-09-25 13:55:00,88.67,88.78,88.645,88.76,575200000.0
2008-09-25 14:00:00,88.765,88.95,88.755,88.94,1261200000.0
2008-09-25 14:05:00,88.935,89.01,88.86,88.87,911600000.0
2008-09-25 14:10:00,88.87,89.105,88.805,89.1,856000000.0
2008-09-25 14:15:00,89.105,89.275,89.05,89.245,1071600000.0
2008-09-25 14:20:00,89.235,89.255,89.085,89.17,1088600000.0
2008-09-25 14:25:00,89.17,89.205,89.035,89.1,704200000.0
2008-09-25 14:30:00,89.1,89.1,88.805,88.98,1051000000.0
2008-09-25 14:35:00,88.975,89.015,88.875,88.96,717600000.0
2008-09-25 14:40:00,88.96,89.055,88.84,88.96,816600000.0
2008-09-25 14:45:00,88.96,88.975,88.84,88.85,718800000.0
2008-09-25 14:50:00,88.845,88.89,88.745,88.83,894000000.0
2008-09-25 14:55:00,88.83,88.855,88.715,88.75,616800000.0
2008-09-25 15:00:00,88.75,88.77,88.66,88.75,710400000.0
2008-09-25 15:05:00,88.745,88.86,88.715,88.73,472800000.0
2008-09-25 15:10:00,88.73,88.735,88.555,88.625,675600000.0
2008-09-25 15:15:00,88.625,88.75,88.585,88.71,524400000.0
2008-09-25 15:20:00,88.715,88.94,88.71,88.885,684000000.0
2008-09-25 15:25:00,88.885,89.005,88.88,88.905,682800000.0
2008-09-25 15:30:00,88.9,88.99,88.81,88.82,916800000.0
2008-09-25 15:35:00,88.82,88.85,88.745,88.805,774000000.0
2008-09-25 15:40:00,88.81,88.845,88.715,88.74,939400000.0
2008-09-25 15:45:00,88.75,88.87,88.745,88.86,509900000.0
2008-09-25 15:50:00,88.86,88.965,88.86,88.92,473400000.0
2008-09-25 15:55:00,88.92,89.065,88.91,88.95,530800000.0
2008-09-25 16:00:00,88.95,89.015,88.735,88.74,966600005.0
2008-09-25 16:05:00,88.74,89.115,88.71,89.11,624000000.0
2008-09-25 16:10:00,89.1,89.2,89.09,89.14,744900000.0
2008-09-25 16:15:00,89.14,89.23,89.03,89.065,846000000.0
2008-09-25 16:20:00,89.065,89.075,88.91,88.96,891900000.0
2008-09-25 16:25:00,88.96,88.96,88.745,88.795,653100000.0
2008-09-25 16:30:00,88.795,88.96,88.795,88.895,662800000.0
2008-09-25 16:35:00,88.895,88.915,88.765,88.79,732400000.0
2008-09-25 16:40:00,88.79,88.83,88.745,88.82,540700000.0
2008-09-25 16:45:00,88.81,88.81,88.7,88.805,546200000.0
2008-09-25 16:50:00,88.805,88.95,88.765,88.95,490100000.0
2008-09-25 16:55:00,88.95,89.03,88.895,88.935,727400000.0
2008-09-25 17:00:00,88.945,88.955,88.81,88.845,511700000.0
2008-09-25 17:05:00,88.85,88.9,88.805,88.815,478900000.0
2008-09-25 17:10:00,88.815,88.975,88.765,88.965,456400000.0
2008-09-25 17:15:00,88.965,89.015,88.88,88.92,602800000.0
2008-09-25 17:20:00,88.92,89.03,88.825,88.995,681300000.0
2008-09-25 17:25:00,88.995,89.1,88.98,89.005,585700000.0
2008-09-25 17:30:00,88.99,89.17,88.965,89.125,532400000.0
2008-09-25 17:35:00,89.125,89.2,89.065,89.09,602500000.0
2008-09-25 17:40:00,89.095,89.14,88.98,88.995,485900000.0
2008-09-25 17:45:00,88.995,89.095,88.995,89.06,444800000.0
2008-09-25 17:50:00,89.06,89.065,88.935,88.97,462200000.0
2008-09-25 17:55:00,88.975,89.055,88.96,88.99,479900000.0
2008-09-25 18:00:00,88.985,89.025,88.965,88.98,338600000.0
2008-09-25 18:05:00,88.98,89.03,88.945,89.0,309800000.0
2008-09-25 18:10:00,89.005,89.09,89.005,89.06,352400000.0
2008-09-25 18:15:00,89.065,89.19,89.055,89.16,477500000.0
2008-09-25 18:20:00,89.155,89.17,89.045,89.07,420400000.0
2008-09-25 18:25:00,89.08,89.105,89.025,89.075,344000000.0
2008-09-25 18:30:00,89.075,89.165,89.045,89.13,285000000.0
2008-09-25 18:35:00,89.125,89.23,89.125,89.14,335600000.0
2008-09-25 18:40:00,89.145,89.145,89.035,89.035,313400000.0
2008-09-25 18:45:00,89.03,89.07,89.03,89.05,193600000.0
2008-09-25 18:50:00,89.055,89.17,89.045,89.085,346300000.0
2008-09-25 18:55:00,89.085,89.12,88.88,88.89,568700000.0
2008-09-25 19:00:00,88.885,89.215,88.81,89.16,706400000.0
2008-09-25 19:05:00,89.145,89.155,88.96,89.11,540200000.0
2008-09-25 19:10:00,89.11,89.125,88.97,88.975,520800000.0
2008-09-25 19:15:00,88.975,89.13,88.975,89.1,460100000.0
2008-09-25 19:20:00,89.095,89.24,89.085,89.225,384400000.0
2008-09-25 19:25:00,89.225,89.285,89.195,89.28,320700000.0
2008-09-25 19:30:00,89.28,89.37,89.25,89.26,521500000.0
2008-09-25 19:35:00,89.26,89.28,89.17,89.2,570700000.0
2008-09-25 19:40:00,89.205,89.3,89.17,89.185,623100000.0
2008-09-25 19:45:00,89.185,89.3,89.185,89.265,476300000.0
2008-09-25 19:50:00,89.265,89.28,89.195,89.23,441000000.0
2008-09-25 19:55:00,89.23,89.295,89.155,89.215,408200000.0
2008-09-25 20:00:00,89.215,89.215,89.1,89.17,323500000.0
2008-09-25 20:05:00,89.165,89.18,89.11,89.115,210000000.0
2008-09-25 20:10:00,89.115,89.125,88.98,88.995,347600000.0
2008-09-25 20:15:00,89.0,89.11,88.905,88.975,464600000.0
2008-09-25 20:20:00,88.985,89.01,88.885,88.965,478000000.0
2008-09-25 20:25:00,88.965,89.105,88.945,89.03,608300000.0
2008-09-25 20:30:00,89.035,89.045,88.96,89.025,374200000.0
2008-09-25 20:35:00,89.02,89.035,88.895,88.915,461600000.0
2008-09-25 20:40:00,88.915,88.985,88.83,88.83,338200000.0
2008-09-25 20:45:00,88.83,88.875,88.785,88.83,407900000.0
2008-09-25 20:50:00,88.83,88.935,88.725,88.895,1306699999.0
2008-09-25 20:55:00,88.89,88.995,88.87,88.985,647100000.0
2008-09-25 21:00:00,88.995,89.05,88.96,88.96,553800000.0
2008-09-25 21:05:00,88.96,89.01,88.89,88.945,395100000.0
2008-09-25 21:10:00,88.955,89.04,88.92,88.935,209700000.0
2008-09-25 21:15:00,88.935,88.94,88.85,88.935,330800000.0
2008-09-25 21:20:00,88.93,88.985,88.895,88.94,436200000.0
2008-09-25 21:25:00,88.94,89.005,88.93,88.935,264200000.0
2008-09-25 21:30:00,88.94,89.07,88.94,88.995,248900000.0
2008-09-25 21:35:00,88.995,89.025,88.975,89.005,176500000.0
2008-09-25 21:40:00,89.0,89.015,88.9,88.9,169200000.0
2008-09-25 21:45:00,88.9,88.9,88.785,88.785,360500000.0
2008-09-25 21:50:00,88.785,88.9,88.755,88.87,385800000.0
2008-09-25 21:55:00,88.865,88.89,88.81,88.85,434800000.0
2008-09-25 22:00:00,88.85,88.895,88.83,88.89,197400000.0
2008-09-25 22:05:00,88.89,88.895,88.87,88.895,84700000.0
2008-09-25 22:10:00,88.89,88.995,88.89,88.945,202500000.0
2008-09-25 22:15:00,88.945,88.99,88.945,88.97,52200000.0
2008-09-25 22:20:00,88.965,89.02,88.96,88.99,145400000.0
2008-09-25 22:25:00,88.99,89.01,88.955,88.965,199100000.0
2008-09-25 22:30:00,88.965,88.965,88.865,88.87,266500000.0
2008-09-25 22:35:00,88.86,88.94,88.835,88.935,168900000.0
2008-09-25 22:40:00,88.935,88.96,88.915,88.945,73000000.0
2008-09-25 22:45:00,88.94,89.165,88.94,89.055,283600000.0
2008-09-25 22:50:00,89.055,89.085,89.005,89.025,165000000.0
2008-09-25 22:55:00,89.03,89.04,88.945,88.98,327700000.0
2008-09-25 23:00:00,88.98,89.0,88.91,88.91,343900000.0
2008-09-25 23:05:00,88.91,88.975,88.87,88.93,369600000.0
2008-09-25 23:10:00,88.915,88.955,88.86,88.86,118300000.0
2008-09-25 23:15:00,88.875,88.9,88.84,88.87,112800000.0
2008-09-25 23:20:00,88.88,88.89,88.76,88.775,146600000.0
2008-09-25 23:25:00,88.78,88.805,88.74,88.775,387200002.0
2008-09-25 23:30:00,88.78,88.82,88.78,88.795,75400000.0
2008-09-25 23:35:00,88.81,88.825,88.785,88.79,108100000.0
2008-09-25 23:40:00,88.79,88.815,88.78,88.8,27400000.0
2008-09-25 23:45:00,88.79,88.805,88.76,88.76,29000000.0
2008-09-25 23:50:00,88.76,88.795,88.705,88.755,150600000.0
2008-09-25 23:55:00,88.755,88.815,88.755,88.805,50400000.0
2008-09-26 00:00:00,88.8,88.875,88.8,88.815,73400000.0
2008-09-26 00:05:00,88.815,88.835,88.72,88.735,149300000.0
2008-09-26 00:10:00,88.725,88.725,88.6,88.655,151200000.0
2008-09-26 00:15:00,88.66,88.72,88.655,88.72,62200000.0
2008-09-26 00:20:00,88.72,88.765,88.71,88.75,55200000.0
2008-09-26 00:25:00,88.75,88.765,88.695,88.705,111400000.0
2008-09-26 00:30:00,88.7,88.78,88.69,88.78,95200000.0
2008-09-26 00:35:00,88.78,88.835,88.745,88.76,264700000.0
2008-09-26 00:40:00,88.76,88.77,88.7,88.72,125400000.0
2008-09-26 00:45:00,88.725,88.85,88.725,88.825,359800000.0
2008-09-26 00:50:00,88.825,88.875,88.8,88.875,112800000.0
2008-09-26 00:55:00,88.88,88.945,88.88,88.93,114000000.0
2008-09-26 01:00:00,88.93,89.015,88.93,88.95,272600000.0
2008-09-26 01:05:00,88.94,89.01,88.895,88.935,372400000.0
2008-09-26 01:10:00,88.905,88.955,88.855,88.88,194600000.0
2008-09-26 01:15:00,88.885,88.93,88.88,88.89,203800000.0
2008-09-26 01:20:00,88.895,88.92,88.83,88.855,432800000.0
2008-09-26 01:25:00,88.875,88.915,88.84,88.855,180800000.0
2008-09-26 01:30:00,88.86,88.91,88.82,88.845,721400000.0
2008-09-26 01:35:00,88.845,88.875,88.805,88.81,1047800028.0
2008-09-26 01:40:00,88.81,88.82,88.735,88.745,858400036.0
2008-09-26 01:45:00,88.74,88.825,88.715,88.815,159800000.0
2008-09-26 01:50:00,88.805,88.815,88.75,88.78,190900000.0
2008-09-26 01:55:00,88.775,88.79,88.685,88.715,329300000.0
2008-09-26 02:00:00,88.7,88.765,88.69,88.725,464800000.0
2008-09-26 02:05:00,88.73,88.73,88.635,88.685,250200000.0
2008-09-26 02:10:00,88.675,88.73,88.665,88.695,313400000.0
2008-09-26 02:15:00,88.695,88.755,88.68,88.72,241600000.0
2008-09-26 02:20:00,88.715,88.77,88.71,88.755,167400000.0
2008-09-26 02:25:00,88.755,88.79,88.74,88.755,161800000.0
2008-09-26 02:30:00,88.755,88.765,88.725,88.725,181300000.0
2008-09-26 02:35:00,88.725,88.725,88.52,88.575,488800000.0
2008-09-26 02:40:00,88.57,88.61,88.55,88.56,291100000.0
2008-09-26 02:45:00,88.575,88.65,88.545,88.65,250200000.0
2008-09-26 02:50:00,88.65,88.845,88.635,88.825,462600000.0
2008-09-26 02:55:00,88.83,88.875,88.73,88.74,366100000.0
2008-09-26 03:00:00,88.74,88.76,88.645,88.705,358000000.0
2008-09-26 03:05:00,88.705,88.745,88.66,88.705,310200000.0
2008-09-26 03:10:00,88.705,88.71,88.61,88.625,294300000.0
2008-09-26 03:15:00,88.625,88.63,88.59,88.59,262600000.0
2008-09-26 03:20:00,88.6,88.685,88.585,88.67,270100000.0
2008-09-26 03:25:00,88.675,88.69,88.645,88.67,203200000.0
2008-09-26 03:30:00,88.66,88.665,88.6,88.635,266700000.0
2008-09-26 03:35:00,88.65,88.685,88.63,88.66,227400000.0
2008-09-26 03:40:00,88.66,88.685,88.605,88.64,255800000.0
2008-09-26 03:45:00,88.64,88.64,88.535,88.55,263700001.0
2008-09-26 03:50:00,88.56,88.61,88.56,88.6,95600000.0
2008-09-26 03:55:00,88.595,88.66,88.585,88.62,183900000.0
2008-09-26 04:00:00,88.615,88.63,88.58,88.61,104200000.0
2008-09-26 04:05:00,88.61,88.63,88.58,88.605,163800000.0
2008-09-26 04:10:00,88.61,88.615,88.555,88.555,108800000.0
2008-09-26 04:15:00,88.55,88.595,88.545,88.575,173000000.0
2008-09-26 04:20:00,88.58,88.605,88.535,88.55,189300000.0
2008-09-26 04:25:00,88.545,88.58,88.52,88.565,193400000.0
2008-09-26 04:30:00,88.565,88.625,88.555,88.57,136200000.0
2008-09-26 04:35:00,88.57,88.595,88.53,88.555,267900000.0
2008-09-26 04:40:00,88.555,88.59,88.515,88.55,200100000.0
2008-09-26 04:45:00,88.55,88.595,88.55,88.555,165000000.0
2008-09-26 04:50:00,88.555,88.59,88.555,88.57,61800000.0
2008-09-26 04:55:00,88.575,88.58,88.55,88.565,81500000.0
2008-09-26 05:00:00,88.56,88.58,88.525,88.57,129400000.0
2008-09-26 05:05:00,88.57,88.575,88.555,88.56,81400000.0
2008-09-26 05:10:00,88.555,88.57,88.535,88.56,59200000.0
2008-09-26 05:15:00,88.555,88.585,88.55,88.57,79000000.0
2008-09-26 05:20:00,88.565,88.575,88.545,88.555,127600000.0
2008-09-26 05:25:00,88.555,88.565,88.5,88.51,92600000.0
2008-09-26 05:30:00,88.505,88.545,88.5,88.515,86000000.0
2008-09-26 05:35:00,88.525,88.525,88.435,88.47,225100000.0
2008-09-26 05:40:00,88.465,88.515,88.435,88.47,175100000.0
2008-09-26 05:45:00,88.48,88.48,88.37,88.385,294200000.0
2008-09-26 05:50:00,88.385,88.45,88.365,88.435,192200000.0
2008-09-26 05:55:00,88.44,88.44,88.39,88.395,139000000.0
2008-09-26 06:00:00,88.4,88.425,88.37,88.375,124000000.0
2008-09-26 06:05:00,88.37,88.38,88.225,88.235,255300000.0
2008-09-26 06:10:00,88.24,88.29,88.22,88.265,223000000.0
2008-09-26 06:15:00,88.26,88.265,88.175,88.245,221500000.0
2008-09-26 06:20:00,88.235,88.28,88.205,88.24,222400000.0
2008-09-26 06:25:00,88.24,88.28,88.08,88.085,459300000.0
2008-09-26 06:30:00,88.08,88.09,87.97,88.04,361300000.0
2008-09-26 06:35:00,88.04,88.09,88.02,88.05,482800000.0
2008-09-26 06:40:00,88.045,88.07,87.975,88.025,258500000.0
2008-09-26 06:45:00,88.02,88.025,87.935,87.95,189200000.0
2008-09-26 06:50:00,87.955,88.045,87.955,88.045,182500000.0
2008-09-26 06:55:00,88.05,88.195,88.045,88.17,221300000.0
2008-09-26 07:00:00,88.17,88.17,88.095,88.105,260900000.0
2008-09-26 07:05:00,88.1,88.105,87.805,87.84,353100000.0
2008-09-26 07:10:00,87.835,87.87,87.745,87.84,319200000.0
2008-09-26 07:15:00,87.84,87.9,87.815,87.87,264300000.0
2008-09-26 07:20:00,87.87,87.875,87.725,87.75,406500001.0
2008-09-26 07:25:00,87.735,87.815,87.72,87.8,277600000.0
2008-09-26 07:30:00,87.8,87.835,87.765,87.775,240100000.0
2008-09-26 07:35:00,87.785,87.88,87.775,87.835,188000000.0
2008-09-26 07:40:00,87.84,87.865,87.755,87.78,200800000.0
2008-09-26 07:45:00,87.77,87.87,87.66,87.81,340900000.0
2008-09-26 07:50:00,87.815,87.85,87.78,87.815,350500000.0
2008-09-26 07:55:00,87.805,87.845,87.78,87.825,250200000.0
2008-09-26 08:00:00,87.83,87.835,87.615,87.725,591400000.0
2008-09-26 08:05:00,87.725,88.0,87.725,87.905,606800000.0
2008-09-26 08:10:00,87.915,87.98,87.875,87.89,614200000.0
2008-09-26 08:15:00,87.895,87.97,87.835,87.95,533100000.0
2008-09-26 08:20:00,87.955,88.055,87.945,88.04,458900000.0
2008-09-26 08:25:00,88.03,88.16,87.995,88.135,533800001.0
2008-09-26 08:30:00,88.14,88.18,88.005,88.08,675900000.0
2008-09-26 08:35:00,88.08,88.125,88.045,88.05,446400000.0
2008-09-26 08:40:00,88.05,88.065,87.985,88.01,442300000.0
2008-09-26 08:45:00,88.015,88.06,87.995,88.02,518100000.0
2008-09-26 08:50:00,88.025,88.04,87.975,88.005,403800000.0
2008-09-26 08:55:00,87.995,88.015,87.905,87.945,498200000.0
2008-09-26 09:00:00,87.945,87.99,87.88,87.92,682300000.0
2008-09-26 09:05:00,87.915,87.93,87.6,87.63,620100000.0
2008-09-26 09:10:00,87.625,87.65,87.43,87.485,632800000.0
2008-09-26 09:15:00,87.475,87.72,87.455,87.67,536500000.0
2008-09-26 09:20:00,87.67,87.785,87.655,87.665,471100000.0
2008-09-26 09:25:00,87.665,87.705,87.54,87.565,478800000.0
2008-09-26 09:30:00,87.57,87.605,87.29,87.345,523200000.0
2008-09-26 09:35:00,87.345,87.36,87.02,87.16,647800000.0
2008-09-26 09:40:00,87.135,87.16,86.96,87.03,645700000.0
2008-09-26 09:45:00,87.035,87.2,86.985,87.195,615100000.0
2008-09-26 09:50:00,87.2,87.235,87.02,87.07,622600000.0
2008-09-26 09:55:00,87.07,87.075,86.83,86.96,742300000.0
2008-09-26 10:00:00,86.96,87.135,86.96,87.115,701900000.0
2008-09-26 10:05:00,87.115,87.135,87.005,87.01,654000000.0
2008-09-26 10:10:00,87.01,87.03,86.925,86.955,525900000.0
2008-09-26 10:15:00,86.955,87.02,86.94,87.015,496600000.0
2008-09-26 10:20:00,87.025,87.18,86.965,87.14,622600000.0
2008-09-26 10:25:00,87.14,87.305,87.135,87.25,580600000.0
2008-09-26 10:30:00,87.25,87.37,87.21,87.27,749300000.0
2008-09-26 10:35:00,87.265,87.335,87.21,87.24,506200000.0
2008-09-26 10:40:00,87.24,87.26,87.17,87.18,312300000.0
2008-09-26 10:45:00,87.18,87.25,87.145,87.25,501200000.0
2008-09-26 10:50:00,87.25,87.345,87.13,87.325,454900000.0
2008-09-26 10:55:00,87.33,87.41,87.305,87.35,475900000.0
2008-09-26 11:00:00,87.345,87.355,87.225,87.24,544800000.0
2008-09-26 11:05:00,87.245,87.25,87.105,87.14,557900000.0
2008-09-26 11:10:00,87.14,87.2,87.135,87.155,475600000.0
2008-09-26 11:15:00,87.15,87.215,87.1,87.155,561600000.0
2008-09-26 11:20:00,87.16,87.235,87.135,87.175,462400000.0
2008-09-26 11:25:00,87.175,87.185,87.1,87.1,409800000.0
2008-09-26 11:30:00,87.1,87.155,87.09,87.155,349300000.0
2008-09-26 11:35:00,87.145,87.29,87.09,87.285,463200000.0
2008-09-26 11:40:00,87.285,87.36,87.255,87.255,445800000.0
2008-09-26 11:45:00,87.25,87.385,87.245,87.355,511300000.0
2008-09-26 11:50:00,87.36,87.54,87.345,87.485,512300000.0
2008-09-26 11:55:00,87.485,87.495,87.385,87.45,634700000.0
2008-09-26 12:00:00,87.455,87.49,87.435,87.435,429500000.0
2008-09-26 12:05:00,87.43,87.465,87.415,87.425,280000000.0
2008-09-26 12:10:00,87.42,87.48,87.37,87.375,319000000.0
2008-09-26 12:15:00,87.385,87.385,87.3,87.375,325600000.0
2008-09-26 12:20:00,87.375,87.395,87.32,87.335,360000000.0
2008-09-26 12:25:00,87.34,87.395,87.22,87.27,611500000.0
2008-09-26 12:30:00,87.27,87.325,87.23,87.28,333300000.0
2008-09-26 12:35:00,87.275,87.365,87.275,87.3,325500000.0
2008-09-26 12:40:00,87.315,87.32,87.18,87.18,362700000.0
2008-09-26 12:45:00,87.18,87.21,87.115,87.21,414700000.0
2008-09-26 12:50:00,87.21,87.21,87.125,87.165,325400000.0
2008-09-26 12:55:00,87.17,87.235,87.11,87.2,516000000.0
2008-09-26 13:00:00,87.2,87.2,87.125,87.15,409200000.0
2008-09-26 13:05:00,87.15,87.24,87.145,87.205,297000000.0
2008-09-26 13:10:00,87.21,87.31,87.11,87.14,411400000.0
2008-09-26 13:15:00,87.145,87.16,87.095,87.15,227200000.0
2008-09-26 13:20:00,87.15,87.235,87.15,87.205,438400000.0
2008-09-26 13:25:00,87.2,87.25,87.15,87.195,330100000.0
2008-09-26 13:30:00,87.195,87.29,87.19,87.2,416600000.0
2008-09-26 13:35:00,87.2,87.23,87.13,87.14,369400000.0
2008-09-26 13:40:00,87.15,87.325,87.125,87.325,497700000.0
2008-09-26 13:45:00,87.33,87.34,87.22,87.245,491500000.0
2008-09-26 13:50:00,87.245,87.32,87.175,87.27,609800000.0
2008-09-26 13:55:00,87.28,87.34,87.21,87.34,651600000.0
2008-09-26 14:00:00,87.345,87.45,87.315,87.355,659200000.0
2008-09-26 14:05:00,87.355,87.435,87.335,87.415,621700000.0
2008-09-26 14:10:00,87.405,87.43,87.235,87.25,551200000.0
2008-09-26 14:15:00,87.255,87.46,87.22,87.46,757800000.0
2008-09-26 14:20:00,87.465,87.475,87.23,87.315,844400000.0
2008-09-26 14:25:00,87.32,87.33,87.175,87.275,3021599996.0
2008-09-26 14:30:00,87.27,87.305,87.155,87.255,762500000.0
2008-09-26 14:35:00,87.255,87.255,87.105,87.245,1290600000.0
2008-09-26 14:40:00,87.24,87.43,87.22,87.39,670700000.0
2008-09-26 14:45:00,87.39,87.455,87.3,87.405,599600000.0
2008-09-26 14:50:00,87.41,87.42,87.34,87.36,451500000.0
2008-09-26 14:55:00,87.36,87.4,87.29,87.325,469300000.0
2008-09-26 15:00:00,87.33,87.535,87.31,87.495,722800000.0
2008-09-26 15:05:00,87.495,87.6,87.45,87.465,574700000.0
2008-09-26 15:10:00,87.465,87.735,87.435,87.67,648700000.0
2008-09-26 15:15:00,87.67,87.815,87.615,87.77,619800000.0
2008-09-26 15:20:00,87.765,87.805,87.665,87.69,573900000.0
2008-09-26 15:25:00,87.69,87.805,87.65,87.69,515500000.0
2008-09-26 15:30:00,87.69,87.765,87.59,87.64,688000000.0
2008-09-26 15:35:00,87.64,87.77,87.6,87.63,704800000.0
2008-09-26 15:40:00,87.63,87.765,87.49,87.7,857000000.0
2008-09-26 15:45:00,87.7,87.865,87.69,87.82,705500000.0
2008-09-26 15:50:00,87.82,87.965,87.8,87.9,703600000.0
2008-09-26 15:55:00,87.9,88.11,87.87,88.1,793100000.0
2008-09-26 16:00:00,88.1,88.405,88.08,88.365,927400000.0
2008-09-26 16:05:00,88.37,88.37,88.22,88.31,897100000.0
2008-09-26 16:10:00,88.29,88.315,88.12,88.19,879400000.0
2008-09-26 16:15:00,88.19,88.315,88.17,88.31,881600000.0
2008-09-26 16:20:00,88.315,88.385,88.29,88.325,670500000.0
2008-09-26 16:25:00,88.325,88.335,88.13,88.295,845100000.0
2008-09-26 16:30:00,88.295,88.34,88.155,88.225,847800000.0
2008-09-26 16:35:00,88.225,88.33,88.17,88.28,697000000.0
2008-09-26 16:40:00,88.28,88.31,88.13,88.155,581700000.0
2008-09-26 16:45:00,88.155,88.19,88.07,88.085,624800000.0
2008-09-26 16:50:00,88.085,88.085,87.955,87.99,679600000.0
2008-09-26 16:55:00,87.99,88.155,87.9,87.975,873600000.0
2008-09-26 17:00:00,87.975,87.985,87.82,87.85,710800000.0
2008-09-26 17:05:00,87.86,87.93,87.84,87.875,691600000.0
2008-09-26 17:10:00,87.87,87.895,87.7,87.705,706600000.0
2008-09-26 17:15:00,87.7,87.83,87.685,87.78,607900000.0
2008-09-26 17:20:00,87.78,88.05,87.74,88.04,546500000.0
2008-09-26 17:25:00,88.04,88.06,87.845,87.91,565300000.0
2008-09-26 17:30:00,87.915,88.055,87.875,88.03,459600000.0
2008-09-26 17:35:00,88.03,88.04,87.865,87.91,551500000.0
2008-09-26 17:40:00,87.91,88.02,87.89,87.98,592700000.0
2008-09-26 17:45:00,87.98,87.98,87.89,87.93,567500000.0
2008-09-26 17:50:00,87.93,88.035,87.93,88.015,449300000.0
2008-09-26 17:55:00,88.015,88.03,87.94,87.94,1134500000.0
2008-09-26 18:00:00,87.94,88.015,87.9,88.0,454700000.0
2008-09-26 18:05:00,88.0,88.145,87.95,88.095,497800000.0
2008-09-26 18:10:00,88.105,88.17,88.08,88.14,570100000.0
2008-09-26 18:15:00,88.15,88.15,88.065,88.08,458400000.0
2008-09-26 18:20:00,88.08,88.215,88.06,88.135,462800000.0
2008-09-26 18:25:00,88.135,88.24,88.13,88.235,846900000.0
2008-09-26 18:30:00,88.235,88.28,88.19,88.225,305900000.0
2008-09-26 18:35:00,88.225,88.235,88.18,88.23,268200000.0
2008-09-26 18:40:00,88.235,88.34,88.21,88.24,645800000.0
2008-09-26 18:45:00,88.24,88.3,88.24,88.285,657100000.0
2008-09-26 18:50:00,88.285,88.295,88.255,88.28,284100000.0
2008-09-26 18:55:00,88.28,88.305,88.255,88.265,489400000.0
2008-09-26 19:00:00,88.26,88.35,88.255,88.31,507400000.0
2008-09-26 19:05:00,88.31,88.31,88.205,88.245,460300000.0
2008-09-26 19:10:00,88.245,88.265,88.2,88.255,384000000.0
2008-09-26 19:15:00,88.255,88.295,88.215,88.22,275000000.0
2008-09-26 19:20:00,88.22,88.26,88.18,88.24,201400000.0
2008-09-26 19:25:00,88.24,88.27,88.14,88.15,530500000.0
2008-09-26 19:30:00,88.15,88.19,88.14,88.18,603900000.0
2008-09-26 19:35:00,88.18,88.195,88.18,88.18,571400000.0
2008-09-26 19:40:00,88.18,88.21,88.16,88.185,639200000.0
2008-09-26 19:45:00,88.185,88.25,88.165,88.165,822200000.0
2008-09-26 19:50:00,88.165,88.2,88.14,88.15,231300000.0
2008-09-26 19:55:00,88.15,88.165,88.15,88.15,189500000.0
2008-09-26 20:00:00,88.15,88.15,88.07,88.11,262200000.0
2008-09-26 20:05:00,88.11,88.11,88.06,88.06,231800000.0
2008-09-26 20:10:00,88.06,88.115,88.06,88.08,165900000.0
2008-09-26 20:15:00,88.085,88.14,88.08,88.115,357800000.0
2008-09-26 20:20:00,88.11,88.125,88.11,88.115,576800000.0
2008-09-26 20:25:00,88.115,88.175,88.105,88.14,968200000.0
2008-09-26 20:30:00,88.14,88.14,88.11,88.11,580400000.0
2008-09-26 20:35:00,88.11,88.14,88.11,88.14,472000000.0
2008-09-26 20:40:00,88.14,88.14,88.04,88.08,467400000.0
2008-09-26 20:45:00,88.08,88.095,88.03,88.065,265000000.0
2008-09-26 20:50:00,88.07,88.075,88.05,88.06,114200000.0
2008-09-26 20:55:00,88.06,88.09,88.05,88.07,200200000.0
2008-09-26 21:00:00,88.07,88.07,88.05,88.05,522800000.0
2008-09-26 21:05:00,88.05,88.07,87.99,88.01,545300000.0
2008-09-26 21:10:00,88.01,88.06,88.01,88.05,137200000.0
2008-09-26 21:15:00,88.05,88.065,88.04,88.05,134700000.0
2008-09-26 21:20:00,88.05,88.095,88.04,88.095,372500000.0
2008-09-26 21:25:00,88.095,88.11,88.07,88.11,201700000.0
2008-09-26 21:30:00,88.105,88.135,88.055,88.06,285000000.0
2008-09-26 21:35:00,88.065,88.12,88.06,88.1,177800000.0
2008-09-26 21:40:00,88.095,88.135,88.07,88.12,414000000.0
2008-09-26 21:45:00,88.125,88.18,88.12,88.12,231700000.0
2008-09-26 21:50:00,88.125,88.24,88.12,88.19,288000000.0
2008-09-26 21:55:00,88.185,88.19,88.15,88.17,1469900000.0
2008-09-26 22:00:00,88.17,88.21,88.15,88.185,1442800000.0
2008-09-26 22:05:00,88.185,88.275,88.185,88.24,108600000.0
2008-09-26 22:10:00,88.24,88.26,88.22,88.22,132600000.0
2008-09-26 22:15:00,88.22,88.25,88.205,88.235,184900000.0
2008-09-26 22:20:00,88.24,88.245,88.2,88.22,106200000.0
2008-09-26 22:25:00,88.22,88.22,88.135,88.145,144300000.0
2008-09-26 22:30:00,88.14,88.165,88.115,88.135,138100000.0
2008-09-26 22:35:00,88.14,88.185,88.11,88.155,81900000.0
2008-09-26 22:40:00,88.155,88.185,88.105,88.13,449600000.0
2008-09-26 22:45:00,88.13,88.155,88.045,88.155,385600000.0
2008-09-26 22:50:00,88.16,88.175,88.13,88.15,162700000.0
2008-09-26 22:55:00,88.155,88.16,88.09,88.09,700900001.0
2008-09-28 23:00:00,87.864,87.935,87.747,87.77,229200000.0
2008-09-28 23:05:00,87.763,87.852,87.722,87.749,312900000.0
2008-09-28 23:10:00,87.749,87.831,87.736,87.8,405600002.0
2008-09-28 23:15:00,87.81,87.87,87.81,87.831,231800001.0
2008-09-28 23:20:00,87.822,87.88,87.822,87.88,132400000.0
2008-09-28 23:25:00,87.828,87.883,87.822,87.868,308200000.0
2008-09-28 23:30:00,87.862,87.883,87.821,87.85,647400000.0
2008-09-28 23:35:00,87.867,87.885,87.841,87.88,199800000.0
2008-09-28 23:40:00,87.846,87.91,87.834,87.91,282600000.0
2008-09-28 23:45:00,87.888,87.973,87.865,87.91,472600000.0
2008-09-28 23:50:00,87.92,87.92,87.87,87.89,364300001.0
2008-09-28 23:55:00,87.89,87.89,87.84,87.86,703099998.0
2008-09-29 00:00:00,87.865,88.03,87.86,88.02,291100004.0
2008-09-29 00:05:00,88.03,88.125,88.025,88.09,176799999.0
2008-09-29 00:10:00,88.085,88.225,88.08,88.225,148100000.0
2008-09-29 00:15:00,88.22,88.315,88.14,88.235,601100000.0
2008-09-29 00:20:00,88.23,88.26,88.185,88.255,145500000.0
2008-09-29 00:25:00,88.25,88.295,88.23,88.285,360000000.0
2008-09-29 00:30:00,88.28,88.34,88.275,88.275,725300000.0
2008-09-29 00:35:00,88.245,88.245,88.14,88.2,614300000.0
2008-09-29 00:40:00,88.2,88.2,88.2,88.2,340200000.0
2008-09-29 00:45:00,88.2,88.2,88.125,88.135,298400000.0
2008-09-29 00:50:00,88.135,88.175,88.115,88.12,210100000.0
2008-09-29 00:55:00,88.115,88.16,88.115,88.13,279300000.0
2008-09-29 01:00:00,88.13,88.23,88.13,88.18,204500000.0
2008-09-29 01:05:00,88.18,88.39,88.11,88.385,1702200003.0
2008-09-29 01:10:00,88.38,88.4,88.305,88.31,138000000.0
2008-09-29 01:15:00,88.31,88.36,88.31,88.36,113000000.0
2008-09-29 01:20:00,88.36,88.36,88.265,88.271,437400001.0
2008-09-29 01:25:00,88.275,88.275,88.16,88.215,969900000.0
2008-09-29 01:30:00,88.215,88.25,88.205,88.23,348300000.0
2008-09-29 01:35:00,88.23,88.29,88.23,88.29,307200000.0
2008-09-29 01:40:00,88.295,88.3,88.29,88.3,135300000.0
2008-09-29 01:45:00,88.3,88.355,88.29,88.325,124400000.0
2008-09-29 01:50:00,88.33,88.41,88.33,88.4,185800000.0
2008-09-29 01:55:00,88.4,88.56,88.4,88.56,160300000.0
2008-09-29 02:00:00,88.56,88.56,88.49,88.54,401200000.0
2008-09-29 02:05:00,88.54,88.54,88.485,88.49,310500000.0
2008-09-29 02:10:00,88.49,88.5,88.44,88.455,547000000.0
2008-09-29 02:15:00,88.455,88.475,88.425,88.43,517300000.0
2008-09-29 02:20:00,88.43,88.55,88.41,88.49,639800000.0
2008-09-29 02:25:00,88.49,88.515,88.445,88.5,436800000.0
2008-09-29 02:30:00,88.5,88.57,88.495,88.53,247100000.0
2008-09-29 02:35:00,88.53,88.57,88.485,88.57,292800000.0
2008-09-29 02:40:00,88.57,88.61,88.455,88.49,312900000.0
2008-09-29 02:45:00,88.49,88.585,88.49,88.57,454200000.0
2008-09-29 02:50:00,88.575,88.7,88.57,88.695,368900000.0
2008-09-29 02:55:00,88.715,88.9,88.685,88.9,484500000.0
2008-09-29 03:00:00,88.9,88.905,88.7,88.77,450500000.0
2008-09-29 03:05:00,88.77,88.775,88.69,88.69,202000000.0
2008-09-29 03:10:00,88.69,88.745,88.63,88.65,371000000.0
2008-09-29 03:15:00,88.63,88.835,88.63,88.83,350500000.0
2008-09-29 03:20:00,88.83,88.83,88.7,88.72,275400000.0
2008-09-29 03:25:00,88.73,88.74,88.615,88.635,455900000.0
2008-09-29 03:30:00,88.635,88.715,88.6,88.67,290600000.0
2008-09-29 03:35:00,88.675,88.695,88.66,88.66,174900000.0
2008-09-29 03:40:00,88.66,88.7,88.66,88.69,140900000.0
2008-09-29 03:45:00,88.69,88.69,88.67,88.68,86000000.0
2008-09-29 03:50:00,88.68,88.68,88.59,88.665,332500000.0
2008-09-29 03:55:00,88.66,88.69,88.605,88.69,368000000.0
2008-09-29 04:00:00,88.695,88.695,88.56,88.565,303100000.0
2008-09-29 04:05:00,88.565,88.585,88.545,88.555,228400000.0
2008-09-29 04:10:00,88.55,88.59,88.54,88.56,158500000.0
2008-09-29 04:15:00,88.56,88.565,88.455,88.48,331600000.0
2008-09-29 04:20:00,88.48,88.5,88.34,88.34,360699998.0
2008-09-29 04:25:00,88.34,88.355,88.265,88.32,245900000.0
2008-09-29 04:30:00,88.32,88.35,88.28,88.34,285900000.0
2008-09-29 04:35:00,88.34,88.39,88.335,88.39,157400000.0
2008-09-29 04:40:00,88.39,88.4,88.355,88.37,201200000.0
2008-09-29 04:45:00,88.365,88.38,88.315,88.36,220000000.0
2008-09-29 04:50:00,88.365,88.415,88.36,88.4,188500000.0
2008-09-29 04:55:00,88.4,88.4,88.35,88.35,129000000.0
2008-09-29 05:00:00,88.35,88.36,88.245,88.26,126300000.0
2008-09-29 05:05:00,88.26,88.28,88.195,88.275,336300000.0
2008-09-29 05:10:00,88.275,88.31,88.245,88.3,241100000.0
2008-09-29 05:15:00,88.3,88.375,88.29,88.37,98400000.0
2008-09-29 05:20:00,88.37,88.38,88.35,88.38,115300000.0
2008-09-29 05:25:00,88.38,88.455,88.38,88.43,179200000.0
2008-09-29 05:30:00,88.43,88.465,88.43,88.465,76700001.0
2008-09-29 05:35:00,88.46,88.485,88.445,88.48,101800000.0
2008-09-29 05:40:00,88.48,88.48,88.4,88.45,143000000.0
2008-09-29 05:45:00,88.45,88.5,88.44,88.46,198800000.0
2008-09-29 05:50:00,88.46,88.47,88.35,88.375,441599999.0
2008-09-29 05:55:00,88.375,88.395,88.285,88.295,224900000.0
2008-09-29 06:00:00,88.29,88.29,88.14,88.14,378100000.0
2008-09-29 06:05:00,88.145,88.185,88.105,88.145,326400000.0
2008-09-29 06:10:00,88.14,88.2,88.125,88.19,177600000.0
2008-09-29 06:15:00,88.19,88.19,88.145,88.165,255400001.0
2008-09-29 06:20:00,88.16,88.25,88.16,88.21,156000000.0
2008-09-29 06:25:00,88.2,88.22,88.16,88.16,175400000.0
2008-09-29 06:30:00,88.16,88.165,88.03,88.045,402900000.0
2008-09-29 06:35:00,88.055,88.125,88.05,88.095,481200000.0
2008-09-29 06:40:00,88.09,88.12,88.085,88.11,316700000.0
2008-09-29 06:45:00,88.115,88.15,88.105,88.13,790300000.0
2008-09-29 06:50:00,88.13,88.155,88.12,88.12,463200000.0
2008-09-29 06:55:00,88.125,88.145,88.115,88.14,247100000.0
2008-09-29 07:00:00,88.14,88.15,88.06,88.075,368400000.0
2008-09-29 07:05:00,88.07,88.08,87.945,87.97,886600001.0
2008-09-29 07:10:00,87.965,88.035,87.96,88.035,373600000.0
2008-09-29 07:15:00,88.035,88.065,87.995,88.0,378100001.0
2008-09-29 07:20:00,88.0,88.05,87.97,87.975,536000000.0
2008-09-29 07:25:00,87.97,88.04,87.97,88.015,397000000.0
2008-09-29 07:30:00,88.015,88.025,87.94,87.99,506200000.0
2008-09-29 07:35:00,87.99,88.05,87.955,87.995,746699999.0
2008-09-29 07:40:00,88.0,88.09,87.97,88.04,481700001.0
2008-09-29 07:45:00,88.04,88.1,87.93,87.93,689900001.0
2008-09-29 07:50:00,87.94,87.96,87.86,87.96,446800000.0
2008-09-29 07:55:00,87.96,88.05,87.96,88.0,353600000.0
2008-09-29 08:00:00,88.0,88.045,87.965,87.98,491500000.0
2008-09-29 08:05:00,87.975,87.98,87.845,87.88,503500000.0
2008-09-29 08:10:00,87.88,87.88,87.67,87.755,631300000.0
2008-09-29 08:15:00,87.75,87.75,87.505,87.535,705600000.0
2008-09-29 08:20:00,87.535,87.715,87.53,87.635,740200000.0
2008-09-29 08:25:00,87.635,87.645,87.565,87.64,720900000.0
2008-09-29 08:30:00,87.635,87.655,87.46,87.465,669400000.0
2008-09-29 08:35:00,87.465,87.48,87.25,87.4,1490700000.0
2008-09-29 08:40:00,87.4,87.56,87.39,87.45,769400000.0
2008-09-29 08:45:00,87.455,87.46,87.24,87.275,744700000.0
2008-09-29 08:50:00,87.28,87.4,87.24,87.31,786100000.0
2008-09-29 08:55:00,87.31,87.365,87.265,87.36,820400000.0
2008-09-29 09:00:00,87.355,87.415,87.34,87.395,455200000.0
2008-09-29 09:05:00,87.39,87.4,87.33,87.34,484700000.0
2008-09-29 09:10:00,87.34,87.375,87.23,87.23,761600000.0
2008-09-29 09:15:00,87.23,87.23,87.005,87.16,1135099999.0
2008-09-29 09:20:00,87.165,87.165,87.04,87.065,627200000.0
2008-09-29 09:25:00,87.065,87.18,87.05,87.065,770200000.0
2008-09-29 09:30:00,87.06,87.16,87.045,87.09,664300000.0
2008-09-29 09:35:00,87.09,87.105,86.98,86.98,420700000.0
2008-09-29 09:40:00,86.98,87.07,86.84,86.85,606300000.0
2008-09-29 09:45:00,86.86,86.875,86.58,86.62,999300000.0
2008-09-29 09:50:00,86.62,86.66,86.565,86.61,1430200000.0
2008-09-29 09:55:00,86.61,86.695,86.61,86.685,868000000.0
2008-09-29 10:00:00,86.68,86.75,86.675,86.685,580000000.0
2008-09-29 10:05:00,86.69,86.825,86.67,86.745,683000000.0
2008-09-29 10:10:00,86.745,86.845,86.745,86.805,528200000.0
2008-09-29 10:15:00,86.805,86.81,86.705,86.75,543000000.0
2008-09-29 10:20:00,86.745,86.9,86.725,86.86,549200000.0
2008-09-29 10:25:00,86.86,86.905,86.79,86.82,499500000.0
2008-09-29 10:30:00,86.82,86.905,86.82,86.905,569500000.0
2008-09-29 10:35:00,86.905,87.045,86.9,87.025,547500000.0
2008-09-29 10:40:00,87.02,87.08,87.005,87.055,601100000.0
2008-09-29 10:45:00,87.055,87.055,86.955,86.965,366500000.0
2008-09-29 10:50:00,86.965,87.0,86.945,86.96,180800000.0
2008-09-29 10:55:00,86.96,86.97,86.84,86.875,274500000.0
2008-09-29 11:00:00,86.875,86.915,86.86,86.905,247800000.0
2008-09-29 11:05:00,86.9,87.09,86.88,86.99,417200000.0
2008-09-29 11:10:00,86.99,87.16,86.97,87.055,765600000.0
2008-09-29 11:15:00,87.055,87.055,86.95,86.965,553700000.0
2008-09-29 11:20:00,86.98,86.985,86.845,86.86,612300000.0
2008-09-29 11:25:00,86.865,86.87,86.6,86.625,841600000.0
2008-09-29 11:30:00,86.62,86.74,86.555,86.56,594800000.0
2008-09-29 11:35:00,86.56,86.61,86.525,86.57,590900000.0
2008-09-29 11:40:00,86.57,86.605,86.53,86.565,332700000.0
2008-09-29 11:45:00,86.565,86.65,86.555,86.65,1097200000.0
2008-09-29 11:50:00,86.655,86.665,86.575,86.64,679400000.0
2008-09-29 11:55:00,86.64,86.74,86.615,86.66,428800000.0
2008-09-29 12:00:00,86.66,86.675,86.555,86.63,494300000.0
2008-09-29 12:05:00,86.635,86.65,86.545,86.57,762400000.0
2008-09-29 12:10:00,86.57,86.7,86.545,86.68,662000000.0
2008-09-29 12:15:00,86.685,86.74,86.645,86.645,500700000.0
2008-09-29 12:20:00,86.645,86.645,86.575,86.595,335200000.0
2008-09-29 12:25:00,86.595,86.62,86.56,86.58,411800000.0
2008-09-29 12:30:00,86.58,86.61,86.545,86.545,441000000.0
2008-09-29 12:35:00,86.55,86.565,86.445,86.515,455200000.0
2008-09-29 12:40:00,86.515,86.56,86.495,86.53,383700000.0
2008-09-29 12:45:00,86.53,86.56,86.45,86.525,463400000.0
2008-09-29 12:50:00,86.52,86.615,86.515,86.605,377500000.0
2008-09-29 12:55:00,86.605,86.665,86.515,86.56,682700000.0
2008-09-29 13:00:00,86.565,86.565,86.49,86.525,686000000.0
2008-09-29 13:05:00,86.525,86.525,86.37,86.44,578400000.0
2008-09-29 13:10:00,86.44,86.445,86.345,86.42,459600000.0
2008-09-29 13:15:00,86.42,86.525,86.4,86.5,508200000.0
2008-09-29 13:20:00,86.5,86.565,86.485,86.54,444900000.0
2008-09-29 13:25:00,86.54,86.565,86.455,86.475,402500000.0
2008-09-29 13:30:00,86.475,86.53,86.425,86.425,365100000.0
2008-09-29 13:35:00,86.43,86.54,86.43,86.53,392800000.0
2008-09-29 13:40:00,86.53,86.63,86.51,86.52,355200000.0
2008-09-29 13:45:00,86.52,86.56,86.465,86.465,200700000.0
2008-09-29 13:50:00,86.465,86.53,86.465,86.51,248100000.0
2008-09-29 13:55:00,86.52,86.52,86.37,86.4,277200000.0
2008-09-29 14:00:00,86.39,86.44,86.37,86.43,221900000.0
2008-09-29 14:05:00,86.43,86.54,86.42,86.485,409000000.0
2008-09-29 14:10:00,86.49,86.5,86.4,86.435,421300000.0
2008-09-29 14:15:00,86.435,86.51,86.36,86.36,571800000.0
2008-09-29 14:20:00,86.365,86.41,86.275,86.28,524900000.0
2008-09-29 14:25:00,86.28,86.37,86.275,86.285,373400000.0
2008-09-29 14:30:00,86.295,86.36,86.285,86.315,479200000.0
2008-09-29 14:35:00,86.315,86.325,86.13,86.13,527500000.0
2008-09-29 14:40:00,86.13,86.165,85.97,86.01,516500000.0
2008-09-29 14:45:00,86.01,86.04,85.9,85.905,480300000.0
2008-09-29 14:50:00,85.905,85.915,85.74,85.85,665800000.0
2008-09-29 14:55:00,85.85,85.99,85.81,85.98,455300000.0
2008-09-29 15:00:00,85.99,86.04,85.97,86.0,363600000.0
2008-09-29 15:05:00,86.01,86.06,85.955,86.02,441300000.0
2008-09-29 15:10:00,86.02,86.02,85.885,85.89,469800000.0
2008-09-29 15:15:00,85.89,85.92,85.815,85.845,546500000.0
2008-09-29 15:20:00,85.85,85.87,85.8,85.84,475900000.0
2008-09-29 15:25:00,85.84,85.94,85.775,85.91,633900000.0
2008-09-29 15:30:00,85.92,86.055,85.735,85.735,623100000.0
2008-09-29 15:35:00,85.735,85.86,85.715,85.84,658100000.0
2008-09-29 15:40:00,85.84,85.85,85.725,85.76,581900000.0
2008-09-29 15:45:00,85.76,85.79,85.635,85.775,607300000.0
2008-09-29 15:50:00,85.775,85.835,85.73,85.74,878600000.0
2008-09-29 15:55:00,85.735,85.74,85.65,85.73,611000000.0
2008-09-29 16:00:00,85.735,85.97,85.71,85.93,888500000.0
2008-09-29 16:05:00,85.93,85.94,85.675,85.705,2181400037.0
2008-09-29 16:10:00,85.705,85.89,85.635,85.815,977500000.0
2008-09-29 16:15:00,85.805,85.815,85.535,85.62,2010300000.0
2008-09-29 16:20:00,85.62,85.62,85.23,85.38,892400000.0
2008-09-29 16:25:00,85.375,85.655,85.37,85.64,821300000.0
2008-09-29 16:30:00,85.64,85.645,85.47,85.57,768700000.0
2008-09-29 16:35:00,85.57,85.63,85.43,85.445,904600000.0
2008-09-29 16:40:00,85.445,85.445,85.165,85.3,1086000000.0
2008-09-29 16:45:00,85.3,85.575,85.3,85.575,711000000.0
2008-09-29 16:50:00,85.575,85.575,85.34,85.395,598300000.0
2008-09-29 16:55:00,85.395,85.44,85.335,85.405,1037700000.0
2008-09-29 17:00:00,85.415,85.445,85.335,85.385,576100000.0
2008-09-29 17:05:00,85.39,85.425,85.31,85.41,521600000.0
2008-09-29 17:10:00,85.41,85.41,85.335,85.4,1307199971.0
2008-09-29 17:15:00,85.4,85.445,85.36,85.42,753299997.0
2008-09-29 17:20:00,85.42,85.52,85.365,85.42,797200000.0
2008-09-29 17:25:00,85.42,85.545,85.395,85.52,516300000.0
2008-09-29 17:30:00,85.52,85.555,85.47,85.49,363000000.0
2008-09-29 17:35:00,85.49,85.515,85.44,85.44,436400000.0
2008-09-29 17:40:00,85.44,85.5,85.42,85.5,445800000.0
2008-09-29 17:45:00,85.5,85.505,85.415,85.46,510700000.0
2008-09-29 17:50:00,85.45,85.56,85.405,85.415,625500000.0
2008-09-29 17:55:00,85.41,85.44,85.365,85.37,530900000.0
2008-09-29 18:00:00,85.37,85.37,85.29,85.36,295500000.0
2008-09-29 18:05:00,85.36,85.52,85.36,85.435,346800000.0
2008-09-29 18:10:00,85.435,85.46,85.325,85.41,690500000.0
2008-09-29 18:15:00,85.41,85.43,85.325,85.34,262700000.0
2008-09-29 18:20:00,85.35,85.4,85.315,85.36,170700000.0
2008-09-29 18:25:00,85.35,85.36,85.19,85.24,366800000.0
2008-09-29 18:30:00,85.24,85.31,85.14,85.27,320800000.0
2008-09-29 18:35:00,85.27,85.49,85.25,85.47,271600000.0
2008-09-29 18:40:00,85.45,85.73,85.45,85.655,408100000.0
2008-09-29 18:45:00,85.65,85.685,85.425,85.44,498200000.0
2008-09-29 18:50:00,85.44,85.48,85.38,85.45,208700000.0
2008-09-29 18:55:00,85.45,85.53,85.42,85.46,178200000.0
2008-09-29 19:00:00,85.45,85.55,85.42,85.51,216200000.0
2008-09-29 19:05:00,85.51,85.54,85.455,85.51,252800000.0
2008-09-29 19:10:00,85.52,85.56,85.46,85.5,200300000.0
2008-09-29 19:15:00,85.5,85.57,85.495,85.515,271600000.0
2008-09-29 19:20:00,85.505,85.515,85.395,85.47,353100000.0
2008-09-29 19:25:00,85.46,85.56,85.41,85.56,314700000.0
2008-09-29 19:30:00,85.57,85.57,85.46,85.46,172100000.0
2008-09-29 19:35:00,85.45,85.46,85.26,85.335,560200000.0
2008-09-29 19:40:00,85.335,85.34,84.62,84.635,896300000.0
2008-09-29 19:45:00,84.655,84.675,84.245,84.645,2658500003.0
2008-09-29 19:50:00,84.605,85.19,84.56,85.165,1797499996.0
2008-09-29 19:55:00,85.165,85.165,84.835,84.955,3617099982.0
2008-09-29 20:00:00,84.955,85.19,84.955,85.09,1278999990.0
2008-09-29 20:05:00,85.08,85.25,84.765,84.95,3668000000.0
2008-09-29 20:10:00,84.95,84.955,84.815,84.815,1834000000.0
2008-09-29 20:15:00,84.815,84.82,84.535,84.54,824500000.0
2008-09-29 20:20:00,84.545,84.9,84.535,84.835,1690499996.0
2008-09-29 20:25:00,84.835,84.935,84.555,84.58,2490400034.0
2008-09-29 20:30:00,84.58,84.69,84.35,84.355,1506700010.0
2008-09-29 20:35:00,84.36,84.49,84.35,84.4,915700000.0
2008-09-29 20:40:00,84.4,84.435,84.175,84.2,1145300001.0
2008-09-29 20:45:00,84.2,84.23,83.94,83.975,1661099998.0
2008-09-29 20:50:00,83.975,84.04,83.835,83.96,2480100000.0
2008-09-29 20:55:00,83.96,84.0,83.875,83.875,1938400000.0
2008-09-29 21:00:00,83.875,84.04,83.835,83.84,2733899996.0
2008-09-29 21:05:00,83.835,83.86,83.73,83.75,974599999.0
2008-09-29 21:10:00,83.75,83.88,83.73,83.76,775200000.0
2008-09-29 21:15:00,83.76,83.78,83.6,83.65,1132399999.0
2008-09-29 21:20:00,83.64,83.645,83.545,83.555,726400000.0
2008-09-29 21:25:00,83.555,83.57,83.465,83.47,1525299998.0
2008-09-29 21:30:00,83.47,83.49,83.41,83.42,647500000.0
2008-09-29 21:35:00,83.43,83.44,83.305,83.36,946800029.0
2008-09-29 21:40:00,83.355,83.62,83.35,83.585,260800000.0
2008-09-29 21:45:00,83.61,83.63,83.495,83.5,1054999989.0
2008-09-29 21:50:00,83.5,83.51,83.39,83.44,1586199939.0
2008-09-29 21:55:00,83.43,83.5,83.4,83.465,162800000.0
2008-09-29 22:00:00,83.5,83.59,83.465,83.59,431400000.0
2008-09-29 22:05:00,83.58,83.61,83.525,83.525,288400000.0
2008-09-29 22:10:00,83.525,83.55,83.43,83.44,212900000.0
2008-09-29 22:15:00,83.44,83.44,83.335,83.385,1371700000.0
2008-09-29 22:20:00,83.38,83.625,83.355,83.6,659900000.0
2008-09-29 22:25:00,83.59,83.66,83.55,83.6,593200000.0
2008-09-29 22:30:00,83.61,83.62,83.555,83.57,207300000.0
2008-09-29 22:35:00,83.56,83.61,83.56,83.59,101300000.0
2008-09-29 22:40:00,83.6,83.67,83.59,83.65,83700000.0
2008-09-29 22:45:00,83.655,83.9,83.655,83.81,227600000.0
2008-09-29 22:50:00,83.805,83.82,83.705,83.76,999899999.0
2008-09-29 22:55:00,83.76,83.85,83.71,83.81,784300000.0
2008-09-29 23:00:00,83.81,83.81,83.62,83.65,2019500000.0
2008-09-29 23:05:00,83.66,83.68,83.56,83.58,1352100000.0
2008-09-29 23:10:00,83.57,83.6,83.54,83.54,1077600000.0
2008-09-29 23:15:00,83.54,83.56,83.51,83.55,1381700001.0
2008-09-29 23:20:00,83.54,83.54,83.45,83.51,1438599998.0
2008-09-29 23:25:00,83.51,83.54,83.47,83.53,1116499997.0
2008-09-29 23:30:00,83.53,83.65,83.5,83.5,1618900001.0
2008-09-29 23:35:00,83.51,83.53,83.46,83.485,1631299998.0
2008-09-29 23:40:00,83.475,83.48,83.33,83.33,1246299997.0
2008-09-29 23:45:00,83.33,83.33,83.2,83.25,3212800007.0
2008-09-29 23:50:00,83.25,83.36,83.24,83.26,1871500003.0
2008-09-29 23:55:00,83.26,83.28,83.0,83.06,3067600009.0
2008-09-30 00:00:00,83.06,83.17,83.01,83.02,1944900000.0
2008-09-30 00:05:00,83.02,83.04,82.91,82.92,2319300000.0
2008-09-30 00:10:00,82.92,83.05,82.9,83.02,2065199999.0
2008-09-30 00:15:00,83.02,83.08,83.01,83.02,2668700000.0
2008-09-30 00:20:00,83.02,83.02,82.75,82.76,3527300000.0
2008-09-30 00:25:00,82.76,82.78,82.57,82.62,2450799990.0
2008-09-30 00:30:00,82.62,82.62,82.23,82.28,3007200000.0
2008-09-30 00:35:00,82.29,82.72,82.29,82.58,2779399998.0
2008-09-30 00:40:00,82.57,82.99,82.54,82.95,3205799999.0
2008-09-30 00:45:00,82.95,82.96,82.72,82.76,2957700001.0
2008-09-30 00:50:00,82.76,82.82,82.65,82.68,3343000000.0
2008-09-30 00:55:00,82.68,82.88,82.67,82.86,2377499999.0
2008-09-30 01:00:00,82.86,82.9,82.72,82.72,1928800000.0
2008-09-30 01:05:00,82.72,82.8,82.715,82.77,2441700000.0
2008-09-30 01:10:00,82.77,82.895,82.77,82.82,2594800001.0
2008-09-30 01:15:00,82.82,82.83,82.64,82.65,3111099999.0
2008-09-30 01:20:00,82.65,82.72,82.54,82.7,2021500000.0
2008-09-30 01:25:00,82.7,82.74,82.59,82.74,1253799998.0
2008-09-30 01:30:00,82.74,82.85,82.74,82.81,839899999.0
2008-09-30 01:35:00,82.81,83.025,82.81,83.0,1053900004.0
2008-09-30 01:40:00,83.0,83.02,82.885,82.89,1759599988.0
2008-09-30 01:45:00,82.89,83.01,82.87,82.96,1534599995.0
2008-09-30 01:50:00,82.96,82.97,82.89,82.935,1721800001.0
2008-09-30 01:55:00,82.935,83.25,82.93,83.24,2371199997.0
2008-09-30 02:00:00,83.24,83.43,83.23,83.42,2468500000.0
2008-09-30 02:05:00,83.42,83.67,83.39,83.61,2771799999.0
2008-09-30 02:10:00,83.61,83.62,83.32,83.32,2485299997.0
2008-09-30 02:15:00,83.325,83.35,83.14,83.31,3729500000.0
2008-09-30 02:20:00,83.31,83.47,83.29,83.46,3167799996.0
2008-09-30 02:25:00,83.46,83.5,83.35,83.38,2872900000.0
2008-09-30 02:30:00,83.38,83.46,83.36,83.39,1415000000.0
2008-09-30 02:35:00,83.39,83.435,83.36,83.4,1279600000.0
2008-09-30 02:40:00,83.4,83.4,83.255,83.35,1762800000.0
2008-09-30 02:45:00,83.35,83.35,83.2,83.27,2552400000.0
2008-09-30 02:50:00,83.27,83.29,82.83,82.83,3130000001.0
2008-09-30 02:55:00,82.83,83.17,82.8,83.17,2367799999.0
2008-09-30 03:00:00,83.17,83.2,82.99,83.1,2815600000.0
2008-09-30 03:05:00,83.09,83.12,82.89,82.89,2450599998.0
2008-09-30 03:10:00,82.89,82.925,82.74,82.87,2330899998.0
2008-09-30 03:15:00,82.87,82.91,82.765,82.91,3630999997.0
2008-09-30 03:20:00,82.91,83.01,82.88,82.885,3115800002.0
2008-09-30 03:25:00,82.89,83.04,82.87,83.01,1390499998.0
2008-09-30 03:30:00,83.05,83.05,82.86,82.96,2210500000.0
2008-09-30 03:35:00,82.95,82.97,82.88,82.97,1573499999.0
2008-09-30 03:40:00,82.96,83.0,82.935,82.94,1396400000.0
2008-09-30 03:45:00,82.94,83.01,82.88,82.97,1733799999.0
2008-09-30 03:50:00,82.97,82.98,82.92,82.98,1332400000.0
2008-09-30 03:55:00,82.975,83.015,82.94,82.96,1488900001.0
2008-09-30 04:00:00,82.96,83.01,82.95,82.99,642000002.0
2008-09-30 04:05:00,82.99,83.03,82.98,83.0,409599999.0
2008-09-30 04:10:00,83.0,83.12,83.0,83.11,398900000.0
2008-09-30 04:15:00,83.14,83.29,83.115,83.18,1854300000.0
2008-09-30 04:20:00,83.18,83.2,83.11,83.18,846599999.0
2008-09-30 04:25:00,83.17,83.26,83.13,83.25,334800000.0
2008-09-30 04:30:00,83.255,83.34,83.22,83.225,717900001.0
2008-09-30 04:35:00,83.225,83.285,83.215,83.24,981000003.0
2008-09-30 04:40:00,83.24,83.31,83.24,83.28,1419599999.0
2008-09-30 04:45:00,83.29,83.33,83.27,83.28,664900000.0
2008-09-30 04:50:00,83.28,83.32,83.28,83.29,1245600000.0
2008-09-30 04:55:00,83.29,83.3,83.18,83.2,911999997.0
2008-09-30 05:00:00,83.2,83.24,83.165,83.19,1104500000.0
2008-09-30 05:05:00,83.19,83.19,83.14,83.165,467399999.0
2008-09-30 05:10:00,83.16,83.19,83.08,83.08,632200000.0
2008-09-30 05:15:00,83.085,83.21,83.085,83.205,378900000.0
2008-09-30 05:20:00,83.205,83.28,83.17,83.22,733600001.0
2008-09-30 05:25:00,83.22,83.255,83.21,83.22,709300001.0
2008-09-30 05:30:00,83.22,83.27,83.17,83.22,954700000.0
2008-09-30 05:35:00,83.225,83.24,83.18,83.18,1131700000.0
2008-09-30 05:40:00,83.18,83.23,83.13,83.22,924100001.0
2008-09-30 05:45:00,83.22,83.325,83.21,83.31,488300000.0
2008-09-30 05:50:00,83.31,83.35,83.3,83.33,672500000.0
2008-09-30 05:55:00,83.33,83.38,83.31,83.37,451699998.0
2008-09-30 06:00:00,83.37,83.41,83.37,83.38,429000000.0
2008-09-30 06:05:00,83.38,83.41,83.36,83.38,632100000.0
2008-09-30 06:10:00,83.39,83.47,83.38,83.44,881700000.0
2008-09-30 06:15:00,83.44,83.5,83.425,83.48,811000001.0
2008-09-30 06:20:00,83.48,83.49,83.38,83.4,1826900021.0
2008-09-30 06:25:00,83.4,83.4,83.34,83.34,328200000.0
2008-09-30 06:30:00,83.335,83.36,83.3,83.33,1117200000.0
2008-09-30 06:35:00,83.33,83.39,83.33,83.36,697800000.0
2008-09-30 06:40:00,83.36,83.38,83.33,83.37,200500000.0
2008-09-30 06:45:00,83.37,83.54,83.37,83.45,1075900000.0
2008-09-30 06:50:00,83.46,83.48,83.42,83.47,1179599998.0
2008-09-30 06:55:00,83.47,83.63,83.47,83.61,498299999.0
2008-09-30 07:00:00,83.62,83.66,83.57,83.63,1267100000.0
2008-09-30 07:05:00,83.63,83.73,83.61,83.7,671800000.0
2008-09-30 07:10:00,83.658,83.76,83.644,83.74,716700000.0
2008-09-30 07:15:00,83.74,83.74,83.645,83.72,936900000.0
2008-09-30 07:20:00,83.73,83.83,83.71,83.8,1044300000.0
2008-09-30 07:25:00,83.8,83.87,83.79,83.85,1014200005.0
2008-09-30 07:30:00,83.84,83.86,83.67,83.72,1019800000.0
2008-09-30 07:35:00,83.72,83.78,83.665,83.77,505900000.0
2008-09-30 07:40:00,83.77,83.85,83.77,83.81,727700003.0
2008-09-30 07:45:00,83.81,83.82,83.75,83.79,772899999.0
2008-09-30 07:50:00,83.78,83.78,83.68,83.7,1127500005.0
2008-09-30 07:55:00,83.7,83.7,83.34,83.37,2528900000.0
2008-09-30 08:00:00,83.375,83.56,83.36,83.43,5174399989.0
2008-09-30 08:05:00,83.42,83.47,83.33,83.37,2156399999.0
2008-09-30 08:10:00,83.37,83.5,83.36,83.49,358800000.0
2008-09-30 08:15:00,83.5,83.66,83.5,83.63,370400000.0
2008-09-30 08:20:00,83.63,83.65,83.48,83.54,400800000.0
2008-09-30 08:25:00,83.54,83.75,83.535,83.67,461200000.0
2008-09-30 08:30:00,83.67,83.7,83.56,83.6,410600000.0
2008-09-30 08:35:00,83.59,83.59,83.49,83.51,302000000.0
2008-09-30 08:40:00,83.51,83.64,83.44,83.465,494000000.0
2008-09-30 08:45:00,83.465,83.54,83.395,83.51,422500000.0
2008-09-30 08:50:00,83.51,83.75,83.48,83.725,490200000.0
2008-09-30 08:55:00,83.725,84.03,83.64,83.97,541600000.0
2008-09-30 09:00:00,83.96,84.13,83.89,83.96,525200000.0
2008-09-30 09:05:00,83.96,84.02,83.86,83.93,468500000.0
2008-09-30 09:10:00,83.91,84.11,83.88,84.11,564000000.0
2008-09-30 09:15:00,84.11,84.33,84.09,84.15,465300000.0
2008-09-30 09:20:00,84.15,84.49,84.13,84.345,554200000.0
2008-09-30 09:25:00,84.345,84.41,84.24,84.38,414900000.0
2008-09-30 09:30:00,84.38,84.41,84.26,84.26,420100000.0
2008-09-30 09:35:00,84.255,84.36,84.165,84.34,499000000.0
2008-09-30 09:40:00,84.34,84.48,84.34,84.37,385500000.0
2008-09-30 09:45:00,84.37,84.41,84.305,84.37,425600000.0
2008-09-30 09:50:00,84.37,84.37,84.24,84.295,424200000.0
2008-09-30 09:55:00,84.295,84.38,84.28,84.3,350000000.0
2008-09-30 10:00:00,84.3,84.35,84.24,84.35,483100000.0
2008-09-30 10:05:00,84.36,84.37,84.31,84.35,329400000.0
2008-09-30 10:10:00,84.35,84.37,84.28,84.33,355700000.0
2008-09-30 10:15:00,84.32,84.37,84.26,84.32,355700000.0
2008-09-30 10:20:00,84.33,84.415,84.315,84.35,311700000.0
2008-09-30 10:25:00,84.35,84.4,84.3,84.39,424200000.0
2008-09-30 10:30:00,84.4,84.44,84.37,84.41,303900000.0
2008-09-30 10:35:00,84.41,84.59,84.41,84.56,370300000.0
2008-09-30 10:40:00,84.56,84.6,84.525,84.56,288000000.0
2008-09-30 10:45:00,84.56,84.72,84.54,84.71,378800000.0
2008-09-30 10:50:00,84.71,84.89,84.635,84.84,543700000.0
2008-09-30 10:55:00,84.84,84.88,84.81,84.845,337500000.0
2008-09-30 11:00:00,84.845,84.86,84.795,84.825,242900000.0
2008-09-30 11:05:00,84.825,84.85,84.76,84.82,299800000.0
2008-09-30 11:10:00,84.82,84.87,84.8,84.87,226500000.0
2008-09-30 11:15:00,84.86,84.99,84.84,84.92,267800000.0
2008-09-30 11:20:00,84.92,84.96,84.89,84.915,289100000.0
2008-09-30 11:25:00,84.915,84.96,84.9,84.93,233900000.0
2008-09-30 11:30:00,84.93,84.96,84.89,84.93,193900000.0
2008-09-30 11:35:00,84.93,84.93,84.87,84.9,297800000.0
2008-09-30 11:40:00,84.9,84.97,84.88,84.94,406200000.0
2008-09-30 11:45:00,84.93,84.95,84.91,84.92,136900000.0
2008-09-30 11:50:00,84.92,85.03,84.89,85.0,266200000.0
2008-09-30 11:55:00,84.98,85.13,84.98,85.12,556400000.0
2008-09-30 12:00:00,85.12,85.16,85.08,85.09,500300000.0
2008-09-30 12:05:00,85.09,85.09,84.94,84.97,205000000.0
2008-09-30 12:10:00,84.98,85.02,84.8,84.84,497700000.0
2008-09-30 12:15:00,84.85,84.85,84.705,84.705,374600000.0
2008-09-30 12:20:00,84.705,84.71,84.445,84.445,548100000.0
2008-09-30 12:25:00,84.445,84.47,84.32,84.42,411600000.0
2008-09-30 12:30:00,84.42,84.69,84.42,84.68,576800000.0
2008-09-30 12:35:00,84.69,84.74,84.675,84.675,393100000.0
2008-09-30 12:40:00,84.675,84.68,84.545,84.63,496000000.0
2008-09-30 12:45:00,84.63,84.98,84.63,84.915,520700000.0
2008-09-30 12:50:00,84.92,85.05,84.91,84.96,426000000.0
2008-09-30 12:55:00,84.95,84.95,84.68,84.71,502900000.0
2008-09-30 13:00:00,84.71,84.75,84.41,84.47,669200000.0
2008-09-30 13:05:00,84.46,84.81,84.41,84.73,561300000.0
2008-09-30 13:10:00,84.73,84.73,84.65,84.7,488100000.0
2008-09-30 13:15:00,84.7,84.8,84.69,84.7,320900000.0
2008-09-30 13:20:00,84.69,84.84,84.69,84.79,201600000.0
2008-09-30 13:25:00,84.8,84.85,84.75,84.78,296200000.0
2008-09-30 13:30:00,84.765,84.81,84.75,84.81,184100000.0
2008-09-30 13:35:00,84.81,84.98,84.81,84.89,430800000.0
2008-09-30 13:40:00,84.89,84.91,84.67,84.695,713000000.0
2008-09-30 13:45:00,84.69,84.75,84.66,84.7,626500000.0
2008-09-30 13:50:00,84.705,84.73,84.615,84.65,606500000.0
2008-09-30 13:55:00,84.65,84.65,84.54,84.6,582200000.0
2008-09-30 14:00:00,84.6,84.96,84.6,84.785,838900000.0
2008-09-30 14:05:00,84.785,84.81,84.65,84.7,636800000.0
2008-09-30 14:10:00,84.7,84.8,84.655,84.8,596700000.0
2008-09-30 14:15:00,84.8,84.89,84.74,84.87,898300000.0
2008-09-30 14:20:00,84.875,84.9,84.73,84.83,557600000.0
2008-09-30 14:25:00,84.835,84.84,84.73,84.76,510300000.0
2008-09-30 14:30:00,84.76,84.81,84.65,84.69,616700000.0
2008-09-30 14:35:00,84.69,84.7,84.53,84.6,948700000.0
2008-09-30 14:40:00,84.6,84.63,84.53,84.585,719800000.0
2008-09-30 14:45:00,84.585,84.76,84.58,84.61,1025500000.0
2008-09-30 14:50:00,84.61,84.655,84.535,84.57,898300000.0
2008-09-30 14:55:00,84.59,84.65,84.42,84.54,919790000.0
2008-09-30 15:00:00,84.54,84.71,84.53,84.695,594900000.0
2008-09-30 15:05:00,84.695,84.76,84.64,84.69,863700000.0
2008-09-30 15:10:00,84.69,84.895,84.65,84.8,892300000.0
2008-09-30 15:15:00,84.8,84.875,84.76,84.84,786400000.0
2008-09-30 15:20:00,84.84,84.99,84.82,84.86,916500000.0
2008-09-30 15:25:00,84.86,84.91,84.75,84.82,965800000.0
2008-09-30 15:30:00,84.85,84.91,84.745,84.8,893000000.0
2008-09-30 15:35:00,84.8,84.8,84.585,84.63,814200000.0
2008-09-30 15:40:00,84.63,84.73,84.62,84.645,1122400000.0
2008-09-30 15:45:00,84.64,84.68,84.58,84.61,945000000.0
2008-09-30 15:50:00,84.615,84.62,84.2,84.22,1054700000.0
2008-09-30 15:55:00,84.215,84.34,84.18,84.29,848000000.0
2008-09-30 16:00:00,84.29,84.425,84.28,84.425,811300000.0
2008-09-30 16:05:00,84.425,84.54,84.37,84.385,797700000.0
2008-09-30 16:10:00,84.385,84.72,84.38,84.7,961300000.0
2008-09-30 16:15:00,84.7,84.89,84.7,84.795,887490000.0
2008-09-30 16:20:00,84.795,84.85,84.725,84.765,705100000.0
2008-09-30 16:25:00,84.77,84.8,84.48,84.575,818200000.0
2008-09-30 16:30:00,84.58,84.62,84.485,84.53,722300000.0
2008-09-30 16:35:00,84.525,84.63,84.46,84.57,905990000.0
2008-09-30 16:40:00,84.54,84.54,84.345,84.345,828500000.0
2008-09-30 16:45:00,84.345,84.635,84.25,84.48,3480259993.0
2008-09-30 16:50:00,84.48,84.5,84.31,84.37,763300000.0
2008-09-30 16:55:00,84.37,84.41,83.725,83.745,977700000.0
2008-09-30 17:00:00,83.745,83.745,83.41,83.54,1061100000.0
2008-09-30 17:05:00,83.525,83.74,83.4,83.72,788300000.0
2008-09-30 17:10:00,83.72,83.73,83.56,83.7,903100014.0
2008-09-30 17:15:00,83.7,83.87,83.595,83.68,1532529999.0
2008-09-30 17:20:00,83.685,83.775,83.655,83.725,445200000.0
2008-09-30 17:25:00,83.72,83.83,83.555,83.64,657000000.0
2008-09-30 17:30:00,83.64,83.675,83.55,83.62,519100000.0
2008-09-30 17:35:00,83.62,83.68,83.505,83.57,625900000.0
2008-09-30 17:40:00,83.57,83.615,83.5,83.575,663200000.0
2008-09-30 17:45:00,83.57,83.68,83.5,83.675,475000000.0
2008-09-30 17:50:00,83.68,83.755,83.65,83.695,581300000.0
2008-09-30 17:55:00,83.69,83.81,83.635,83.735,442500000.0
2008-09-30 18:00:00,83.735,83.81,83.71,83.81,258400000.0
2008-09-30 18:05:00,83.81,83.94,83.76,83.93,460600000.0
2008-09-30 18:10:00,83.93,83.93,83.69,83.72,371400000.0
2008-09-30 18:15:00,83.72,83.73,83.54,83.69,558000000.0
2008-09-30 18:20:00,83.69,84.05,83.68,83.9,746890000.0
2008-09-30 18:25:00,83.905,83.92,83.71,83.71,476400000.0
2008-09-30 18:30:00,83.71,83.75,83.5,83.555,972690001.0
2008-09-30 18:35:00,83.56,83.75,83.555,83.7,331700000.0
2008-09-30 18:40:00,83.7,83.72,83.59,83.7,439500000.0
2008-09-30 18:45:00,83.7,83.72,83.65,83.695,419700000.0
2008-09-30 18:50:00,83.71,83.79,83.7,83.77,361100000.0
2008-09-30 18:55:00,83.77,83.9,83.76,83.89,417300000.0
2008-09-30 19:00:00,83.895,83.91,83.715,83.72,502600000.0
2008-09-30 19:05:00,83.72,83.78,83.7,83.725,468600000.0
2008-09-30 19:10:00,83.745,83.85,83.72,83.78,471990000.0
2008-09-30 19:15:00,83.78,83.83,83.745,83.76,617300000.0
2008-09-30 19:20:00,83.75,83.865,83.715,83.84,398600000.0
2008-09-30 19:25:00,83.83,83.95,83.795,83.91,559600000.0
2008-09-30 19:30:00,83.92,84.025,83.85,84.015,518400000.0
2008-09-30 19:35:00,84.01,84.14,83.98,84.105,596600000.0
2008-09-30 19:40:00,84.11,84.13,84.06,84.105,344700000.0
2008-09-30 19:45:00,84.1,84.16,84.1,84.12,325900000.0
2008-09-30 19:50:00,84.12,84.145,84.03,84.06,381000000.0
2008-09-30 19:55:00,84.06,84.1,83.97,83.99,342300000.0
2008-09-30 20:00:00,83.99,84.01,83.89,83.9,220800000.0
2008-09-30 20:05:00,83.9,83.93,83.83,83.88,587700000.0
2008-09-30 20:10:00,83.885,83.97,83.875,83.96,268500000.0
2008-09-30 20:15:00,83.96,84.02,83.94,83.99,312100000.0
2008-09-30 20:20:00,83.99,84.12,83.965,83.975,514100000.0
2008-09-30 20:25:00,83.97,84.07,83.97,84.05,332000000.0
2008-09-30 20:30:00,84.05,84.095,84.0,84.05,323400000.0
2008-09-30 20:35:00,84.05,84.05,84.01,84.02,356800000.0
2008-09-30 20:40:00,84.03,84.22,84.02,84.17,316300000.0
2008-09-30 20:45:00,84.17,84.18,84.055,84.06,331300000.0
2008-09-30 20:50:00,84.06,84.12,84.04,84.11,267700000.0
2008-09-30 20:55:00,84.11,84.18,84.1,84.14,378400000.0
2008-09-30 21:00:00,84.15,84.2,84.12,84.185,301100000.0
2008-09-30 21:05:00,84.19,84.26,84.165,84.21,312700000.0
2008-09-30 21:10:00,84.21,84.22,84.14,84.205,365400000.0
2008-09-30 21:15:00,84.21,84.22,84.115,84.12,303000000.0
2008-09-30 21:20:00,84.12,84.12,83.95,84.02,576700000.0
2008-09-30 21:25:00,84.02,84.15,84.0,84.09,356400000.0
2008-09-30 21:30:00,84.09,84.1,84.03,84.03,202300000.0
2008-09-30 21:35:00,84.03,84.07,83.99,84.07,274500000.0
2008-09-30 21:40:00,84.07,84.115,84.065,84.08,320400000.0
2008-09-30 21:45:00,84.08,84.17,84.05,84.1,468400000.0
2008-09-30 21:50:00,84.1,84.115,83.95,84.05,373900000.0
2008-09-30 21:55:00,84.05,84.06,84.01,84.03,190600000.0
2008-09-30 22:00:00,84.02,84.03,83.95,83.985,142600000.0
2008-09-30 22:05:00,84.01,84.03,83.98,84.02,112600000.0
2008-09-30 22:10:00,84.02,84.02,83.92,83.93,200600000.0
2008-09-30 22:15:00,83.93,84.02,83.93,84.0,290400000.0
2008-09-30 22:20:00,84.0,84.02,83.955,83.96,135000000.0
2008-09-30 22:25:00,83.99,84.05,83.95,84.03,300000000.0
2008-09-30 22:30:00,84.04,84.06,84.0,84.01,211200000.0
2008-09-30 22:35:00,84.0,84.06,83.985,84.06,223500000.0
2008-09-30 22:40:00,84.07,84.095,84.04,84.065,76200000.0
2008-09-30 22:45:00,84.07,84.13,84.06,84.07,167700000.0
2008-09-30 22:50:00,84.11,84.11,84.03,84.045,208700000.0
2008-09-30 22:55:00,84.04,84.09,84.0,84.08,465900000.0
2008-09-30 23:00:00,84.08,84.095,83.999,84.08,217900000.0
2008-09-30 23:05:00,84.09,84.1,84.08,84.08,109700000.0
2008-09-30 23:10:00,84.08,84.18,84.08,84.13,184500000.0
2008-09-30 23:15:00,84.14,84.14,84.086,84.12,43000000.0
2008-09-30 23:20:00,84.12,84.25,84.12,84.19,108200000.0
2008-09-30 23:25:00,84.23,84.23,84.16,84.22,94300000.0
2008-09-30 23:30:00,84.22,84.23,84.19,84.22,33000000.0
2008-09-30 23:35:00,84.21,84.27,84.21,84.26,108000000.0
2008-09-30 23:40:00,84.26,84.32,84.21,84.29,196100000.0
2008-09-30 23:45:00,84.28,84.31,84.24,84.24,181299997.0
2008-09-30 23:50:00,84.24,84.26,84.168,84.19,168399999.0
2008-09-30 23:55:00,84.18,84.18,84.13,84.15,105100000.0
2008-10-01 00:00:00,84.15,84.17,84.15,84.17,213900000.0
2008-10-01 00:05:00,84.16,84.255,84.15,84.21,610300000.0
2008-10-01 00:10:00,84.21,84.22,84.2,84.2,19000000.0
2008-10-01 00:15:00,84.19,84.21,84.08,84.08,552100002.0
2008-10-01 00:20:00,84.08,84.08,83.915,84.04,337299998.0
2008-10-01 00:25:00,84.05,84.05,83.85,83.89,441300001.0
2008-10-01 00:30:00,83.89,84.0,83.88,83.98,241200001.0
2008-10-01 00:35:00,83.97,83.97,83.89,83.9,79700000.0
2008-10-01 00:40:00,83.91,83.96,83.9,83.94,49900000.0
2008-10-01 00:45:00,83.95,83.99,83.94,83.96,77200000.0
2008-10-01 00:50:00,83.97,84.13,83.935,84.12,298300000.0
2008-10-01 00:55:00,84.105,84.12,84.02,84.03,458100004.0
2008-10-01 01:00:00,84.05,84.05,84.01,84.04,172600000.0
2008-10-01 01:05:00,84.03,84.03,83.97,83.98,61100000.0
2008-10-01 01:10:00,83.97,84.01,83.95,84.01,69200000.0
2008-10-01 01:15:00,84.0,84.01,83.929,83.99,129100000.0
2008-10-01 01:20:00,83.98,84.11,83.98,84.1,213200000.0
2008-10-01 01:25:00,84.1,84.16,84.08,84.15,148800000.0
2008-10-01 01:30:00,84.14,84.23,84.14,84.21,126400000.0
2008-10-01 01:35:00,84.23,84.29,84.185,84.29,126100001.0
2008-10-01 01:40:00,84.27,84.3,84.19,84.3,187700000.0
2008-10-01 01:45:00,84.29,84.36,84.28,84.35,139700000.0
2008-10-01 01:50:00,84.33,84.34,84.26,84.3,265300000.0
2008-10-01 01:55:00,84.3,84.37,84.26,84.28,344800000.0
2008-10-01 02:00:00,84.26,84.39,84.21,84.39,344400000.0
2008-10-01 02:05:00,84.39,84.41,84.27,84.27,517800000.0
2008-10-01 02:10:00,84.27,84.34,84.24,84.32,368100000.0
2008-10-01 02:15:00,84.33,84.37,84.31,84.33,125600000.0
2008-10-01 02:20:00,84.34,84.39,84.3,84.37,422300001.0
2008-10-01 02:25:00,84.38,84.435,84.36,84.425,65000000.0
2008-10-01 02:30:00,84.42,84.52,84.4,84.52,157000000.0
2008-10-01 02:35:00,84.52,84.58,84.48,84.49,277270000.0
2008-10-01 02:40:00,84.485,84.555,84.48,84.51,266800000.0
2008-10-01 02:45:00,84.51,84.64,84.51,84.59,235400000.0
2008-10-01 02:50:00,84.59,84.75,84.575,84.735,379300000.0
2008-10-01 02:55:00,84.75,84.75,84.58,84.69,353600000.0
2008-10-01 03:00:00,84.68,84.69,84.53,84.57,239180000.0
2008-10-01 03:05:00,84.545,84.57,84.455,84.515,344300000.0
2008-10-01 03:10:00,84.51,84.59,84.51,84.56,185200000.0
2008-10-01 03:15:00,84.56,84.595,84.49,84.57,236600000.0
2008-10-01 03:20:00,84.57,84.67,84.57,84.67,155000000.0
2008-10-01 03:25:00,84.66,84.72,84.51,84.535,340200000.0
2008-10-01 03:30:00,84.54,84.55,84.43,84.48,264500000.0
2008-10-01 03:35:00,84.48,84.48,84.41,84.48,232000000.0
2008-10-01 03:40:00,84.48,84.49,84.435,84.48,188400000.0
2008-10-01 03:45:00,84.48,84.48,84.36,84.36,153400000.0
2008-10-01 03:50:00,84.36,84.43,84.34,84.39,162300000.0
2008-10-01 03:55:00,84.39,84.41,84.21,84.21,210100000.0
2008-10-01 04:00:00,84.2,84.22,84.16,84.215,183000000.0
2008-10-01 04:05:00,84.21,84.36,84.21,84.32,155900000.0
2008-10-01 04:10:00,84.32,84.32,84.11,84.12,302900000.0
2008-10-01 04:15:00,84.12,84.14,83.995,84.01,310600000.0
2008-10-01 04:20:00,84.015,84.07,83.995,84.07,256200000.0
2008-10-01 04:25:00,84.06,84.18,84.03,84.04,278400000.0
2008-10-01 04:30:00,84.04,84.075,83.99,84.04,277400000.0
2008-10-01 04:35:00,84.04,84.17,84.005,84.17,282700000.0
2008-10-01 04:40:00,84.17,84.23,84.165,84.21,191100000.0
2008-10-01 04:45:00,84.215,84.25,84.2,84.24,118100000.0
2008-10-01 04:50:00,84.24,84.29,84.23,84.25,108400000.0
2008-10-01 04:55:00,84.25,84.32,84.23,84.29,253500000.0
2008-10-01 05:00:00,84.29,84.34,84.21,84.22,181700000.0
2008-10-01 05:05:00,84.22,84.22,84.19,84.2,124400000.0
2008-10-01 05:10:00,84.2,84.33,84.2,84.31,121600000.0
2008-10-01 05:15:00,84.31,84.35,84.295,84.32,113800000.0
2008-10-01 05:20:00,84.32,84.325,84.29,84.32,58100000.0
2008-10-01 05:25:00,84.32,84.36,84.305,84.31,71000000.0
2008-10-01 05:30:00,84.325,84.34,84.23,84.23,90200000.0
2008-10-01 05:35:00,84.23,84.23,84.15,84.18,137100000.0
2008-10-01 05:40:00,84.185,84.29,84.185,84.29,195900000.0
2008-10-01 05:45:00,84.29,84.325,84.27,84.29,122000000.0
2008-10-01 05:50:00,84.29,84.29,84.2,84.22,162100000.0
2008-10-01 05:55:00,84.23,84.29,84.22,84.29,79000000.0
2008-10-01 06:00:00,84.29,84.35,84.28,84.29,160000000.0
2008-10-01 06:05:00,84.29,84.3,84.2,84.215,70000000.0
2008-10-01 06:10:00,84.21,84.225,84.14,84.22,150400000.0
2008-10-01 06:15:00,84.22,84.27,84.2,84.27,102500000.0
2008-10-01 06:20:00,84.27,84.33,84.24,84.24,123200000.0
2008-10-01 06:25:00,84.24,84.25,84.2,84.2,137200000.0
2008-10-01 06:30:00,84.2,84.27,84.19,84.26,184200000.0
2008-10-01 06:35:00,84.26,84.29,84.21,84.25,198100000.0
2008-10-01 06:40:00,84.25,84.25,84.16,84.2,179500000.0
2008-10-01 06:45:00,84.2,84.22,84.105,84.12,166200000.0
2008-10-01 06:50:00,84.135,84.17,84.13,84.17,117000000.0
2008-10-01 06:55:00,84.16,84.32,84.16,84.24,185700000.0
2008-10-01 07:00:00,84.24,84.34,84.23,84.3,230100000.0
2008-10-01 07:05:00,84.3,84.35,84.25,84.25,258400000.0
2008-10-01 07:10:00,84.25,84.25,84.155,84.18,152500000.0
2008-10-01 07:15:00,84.185,84.3,84.165,84.17,200500000.0
2008-10-01 07:20:00,84.175,84.25,84.17,84.24,134000000.0
2008-10-01 07:25:00,84.245,84.28,84.205,84.26,128800000.0
2008-10-01 07:30:00,84.255,84.34,84.245,84.32,207600000.0
2008-10-01 07:35:00,84.32,84.33,84.26,84.28,147000000.0
2008-10-01 07:40:00,84.28,84.3,84.19,84.29,247200000.0
2008-10-01 07:45:00,84.3,84.35,84.24,84.34,219000000.0
2008-10-01 07:50:00,84.35,84.425,84.34,84.39,187300000.0
2008-10-01 07:55:00,84.38,84.43,84.365,84.38,314200002.0
2008-10-01 08:00:00,84.385,84.47,84.37,84.44,330500000.0
2008-10-01 08:05:00,84.44,84.48,84.31,84.47,502100000.0
2008-10-01 08:10:00,84.47,84.62,84.4,84.585,680000000.0
2008-10-01 08:15:00,84.585,84.66,84.51,84.54,415200000.0
2008-10-01 08:20:00,84.535,84.6,84.41,84.53,443900000.0
2008-10-01 08:25:00,84.53,84.655,84.45,84.61,409400000.0
2008-10-01 08:30:00,84.61,84.65,84.44,84.51,309500000.0
2008-10-01 08:35:00,84.51,84.51,84.39,84.46,280200000.0
2008-10-01 08:40:00,84.46,84.53,84.4,84.53,261200000.0
2008-10-01 08:45:00,84.53,84.615,84.5,84.52,430400000.0
2008-10-01 08:50:00,84.52,84.56,84.43,84.455,315400000.0
2008-10-01 08:55:00,84.455,84.56,84.395,84.48,412500000.0
2008-10-01 09:00:00,84.51,84.555,84.43,84.53,357800000.0
2008-10-01 09:05:00,84.53,84.61,84.51,84.58,317100000.0
2008-10-01 09:10:00,84.59,84.7,84.54,84.62,336100000.0
2008-10-01 09:15:00,84.63,84.83,84.61,84.81,440900000.0
2008-10-01 09:20:00,84.815,84.96,84.805,84.955,379300000.0
2008-10-01 09:25:00,84.95,85.1,84.94,85.02,520800000.0
2008-10-01 09:30:00,85.02,85.09,84.92,85.04,652500000.0
2008-10-01 09:35:00,85.04,85.13,85.04,85.05,436300000.0
2008-10-01 09:40:00,85.05,85.09,84.93,85.06,567100000.0
2008-10-01 09:45:00,85.06,85.14,85.02,85.12,543300000.0
2008-10-01 09:50:00,85.12,85.16,85.005,85.05,418600000.0
2008-10-01 09:55:00,85.04,85.08,84.87,84.9,591500000.0
2008-10-01 10:00:00,84.9,85.02,84.89,84.965,428600000.0
2008-10-01 10:05:00,84.97,85.03,84.915,84.96,484100000.0
2008-10-01 10:10:00,84.97,84.97,84.835,84.88,497790000.0
2008-10-01 10:15:00,84.885,84.9,84.84,84.85,152900000.0
2008-10-01 10:20:00,84.845,84.85,84.69,84.78,492500000.0
2008-10-01 10:25:00,84.79,84.79,84.705,84.73,295300000.0
2008-10-01 10:30:00,84.73,84.75,84.66,84.71,343600000.0
2008-10-01 10:35:00,84.75,84.815,84.71,84.73,476490000.0
2008-10-01 10:40:00,84.73,84.77,84.69,84.72,196300000.0
2008-10-01 10:45:00,84.72,84.88,84.71,84.78,270800000.0
2008-10-01 10:50:00,84.79,84.96,84.78,84.95,176300000.0
2008-10-01 10:55:00,84.95,84.95,84.79,84.87,330400000.0
2008-10-01 11:00:00,84.86,84.88,84.765,84.87,293300000.0
2008-10-01 11:05:00,84.87,84.91,84.81,84.89,578400000.0
2008-10-01 11:10:00,84.89,84.96,84.8,84.955,617300000.0
2008-10-01 11:15:00,84.95,84.995,84.855,84.965,549300000.0
2008-10-01 11:20:00,84.97,85.01,84.9,84.915,638599999.0
2008-10-01 11:25:00,84.92,84.99,84.795,84.82,861580000.0
2008-10-01 11:30:00,84.82,84.83,84.775,84.79,400000000.0
2008-10-01 11:35:00,84.785,84.88,84.77,84.81,644800000.0
2008-10-01 11:40:00,84.81,84.83,84.65,84.7,510100000.0
2008-10-01 11:45:00,84.7,84.81,84.635,84.77,389200000.0
2008-10-01 11:50:00,84.77,84.81,84.715,84.78,474700000.0
2008-10-01 11:55:00,84.765,84.78,84.73,84.75,194300000.0
2008-10-01 12:00:00,84.75,84.9,84.75,84.88,310200000.0
2008-10-01 12:05:00,84.88,84.96,84.86,84.95,375500000.0
2008-10-01 12:10:00,84.95,85.11,84.94,85.045,501000000.0
2008-10-01 12:15:00,85.04,85.07,84.9,84.91,885800000.0
2008-10-01 12:20:00,84.91,85.015,84.895,84.96,604800000.0
2008-10-01 12:25:00,84.96,85.08,84.955,85.05,547300000.0
2008-10-01 12:30:00,85.05,85.12,84.985,85.075,460200000.0
2008-10-01 12:35:00,85.065,85.08,85.015,85.02,277500000.0
2008-10-01 12:40:00,85.03,85.04,84.88,84.88,704000000.0
2008-10-01 12:45:00,84.88,84.89,84.81,84.85,392700000.0
2008-10-01 12:50:00,84.85,84.9,84.82,84.87,245300000.0
2008-10-01 12:55:00,84.85,84.92,84.815,84.905,567700000.0
2008-10-01 13:00:00,84.91,84.935,84.885,84.925,408800000.0
2008-10-01 13:05:00,84.925,85.05,84.905,85.01,283800000.0
2008-10-01 13:10:00,85.01,85.07,85.0,85.06,321200000.0
2008-10-01 13:15:00,85.06,85.075,84.975,85.015,311300000.0
2008-10-01 13:20:00,85.015,85.07,85.0,85.04,425300000.0
2008-10-01 13:25:00,85.04,85.04,84.95,84.99,251700000.0
2008-10-01 13:30:00,84.995,85.08,84.995,85.04,328000000.0
2008-10-01 13:35:00,85.045,85.05,84.965,85.035,398500000.0
2008-10-01 13:40:00,85.03,85.05,85.01,85.03,303500000.0
2008-10-01 13:45:00,85.03,85.04,84.94,84.95,468000000.0
2008-10-01 13:50:00,84.95,84.995,84.795,84.835,949600000.0
2008-10-01 13:55:00,84.83,84.855,84.625,84.77,750400000.0
2008-10-01 14:00:00,84.77,84.785,84.7,84.705,668500000.0
2008-10-01 14:05:00,84.705,84.825,84.7,84.78,659900000.0
2008-10-01 14:10:00,84.775,84.775,84.655,84.655,546100000.0
2008-10-01 14:15:00,84.66,84.795,84.65,84.67,647400000.0
2008-10-01 14:20:00,84.67,84.78,84.345,84.345,1081400000.0
2008-10-01 14:25:00,84.32,84.36,84.105,84.175,1523580001.0
2008-10-01 14:30:00,84.175,84.345,84.15,84.265,1124780000.0
2008-10-01 14:35:00,84.27,84.335,84.22,84.295,592680000.0
2008-10-01 14:40:00,84.29,84.36,84.195,84.335,886400000.0
2008-10-01 14:45:00,84.33,84.545,84.325,84.43,686000000.0
2008-10-01 14:50:00,84.435,84.46,84.325,84.345,473400000.0
2008-10-01 14:55:00,84.34,84.355,84.14,84.185,632300000.0
2008-10-01 15:00:00,84.185,84.245,84.045,84.145,687200000.0
2008-10-01 15:05:00,84.135,84.185,84.09,84.175,549600000.0
2008-10-01 15:10:00,84.17,84.17,83.845,83.9,774080001.0
2008-10-01 15:15:00,83.905,83.965,83.735,83.78,1003000000.0
2008-10-01 15:20:00,83.775,83.815,83.64,83.685,1074900000.0
2008-10-01 15:25:00,83.685,83.875,83.685,83.855,1115170000.0
2008-10-01 15:30:00,83.855,83.905,83.705,83.705,708900000.0
2008-10-01 15:35:00,83.705,83.74,83.475,83.535,933060000.0
2008-10-01 15:40:00,83.565,83.6,83.445,83.57,943989994.0
2008-10-01 15:45:00,83.58,83.68,83.455,83.64,803490000.0
2008-10-01 15:50:00,83.64,83.81,83.63,83.675,629190000.0
2008-10-01 15:55:00,83.67,83.71,83.62,83.64,387100000.0
2008-10-01 16:00:00,83.65,83.67,83.185,83.205,883800000.0
2008-10-01 16:05:00,83.205,83.225,82.99,83.005,792990000.0
2008-10-01 16:10:00,83.01,83.13,82.97,83.09,698100000.0
2008-10-01 16:15:00,83.09,83.12,82.96,82.97,662300000.0
2008-10-01 16:20:00,82.975,83.15,82.955,83.09,745300000.0
2008-10-01 16:25:00,83.09,83.22,83.05,83.175,531600000.0
2008-10-01 16:30:00,83.18,83.26,83.11,83.205,549900000.0
2008-10-01 16:35:00,83.19,83.25,83.07,83.125,593300000.0
2008-10-01 16:40:00,83.12,83.26,83.1,83.145,640800000.0
2008-10-01 16:45:00,83.15,83.285,83.14,83.24,514400000.0
2008-10-01 16:50:00,83.24,83.485,83.205,83.465,660800000.0
2008-10-01 16:55:00,83.455,83.5,83.37,83.465,751500000.0
2008-10-01 17:00:00,83.465,83.49,83.375,83.49,775400000.0
2008-10-01 17:05:00,83.49,83.495,83.3,83.335,561300000.0
2008-10-01 17:10:00,83.33,83.635,83.305,83.55,497900000.0
2008-10-01 17:15:00,83.55,83.675,83.46,83.655,640100000.0
2008-10-01 17:20:00,83.655,83.765,83.595,83.655,710200000.0
2008-10-01 17:25:00,83.66,83.735,83.625,83.7,649600000.0
2008-10-01 17:30:00,83.705,83.725,83.62,83.665,507800000.0
2008-10-01 17:35:00,83.67,83.855,83.67,83.845,605400000.0
2008-10-01 17:40:00,83.845,83.955,83.805,83.835,549800000.0
2008-10-01 17:45:00,83.835,83.925,83.79,83.905,464900000.0
2008-10-01 17:50:00,83.905,84.025,83.87,84.005,610700000.0
2008-10-01 17:55:00,84.005,84.245,83.99,84.16,585300000.0
2008-10-01 18:00:00,84.155,84.23,84.075,84.08,580200000.0
2008-10-01 18:05:00,84.08,84.1,83.995,84.03,496000000.0
2008-10-01 18:10:00,84.03,84.06,83.98,84.06,361600000.0
2008-10-01 18:15:00,84.06,84.23,84.055,84.09,754000000.0
2008-10-01 18:20:00,84.09,84.12,84.025,84.11,594180000.0
2008-10-01 18:25:00,84.105,84.115,83.96,84.005,540200000.0
2008-10-01 18:30:00,84.005,84.03,83.95,84.025,560500000.0
2008-10-01 18:35:00,84.025,84.045,83.87,83.925,715800000.0
2008-10-01 18:40:00,83.92,84.1,83.875,84.085,2030000000.0
2008-10-01 18:45:00,84.08,84.085,83.965,83.99,1497500000.0
2008-10-01 18:50:00,83.99,84.125,83.975,84.06,1187200000.0
2008-10-01 18:55:00,84.06,84.1,84.0,84.1,661600000.0
2008-10-01 19:00:00,84.09,84.09,83.935,83.94,644000000.0
2008-10-01 19:05:00,83.935,83.95,83.75,83.76,1636400000.0
2008-10-01 19:10:00,83.765,83.78,83.715,83.73,611600000.0
2008-10-01 19:15:00,83.73,83.78,83.7,83.7,741000000.0
2008-10-01 19:20:00,83.7,83.735,83.64,83.64,452100000.0
2008-10-01 19:25:00,83.655,83.69,83.445,83.59,653180000.0
2008-10-01 19:30:00,83.585,83.595,83.36,83.42,1079800000.0
2008-10-01 19:35:00,83.425,83.55,83.425,83.5,590300000.0
2008-10-01 19:40:00,83.5,83.9,83.42,83.9,628790000.0
2008-10-01 19:45:00,83.905,83.94,83.62,83.73,2686100000.0
2008-10-01 19:50:00,83.73,83.91,83.68,83.79,1979400000.0
2008-10-01 19:55:00,83.785,83.845,83.745,83.75,1180400000.0
2008-10-01 20:00:00,83.75,83.755,83.665,83.67,1093800000.0
2008-10-01 20:05:00,83.67,83.68,83.56,83.595,1181800000.0
2008-10-01 20:10:00,83.595,83.7,83.585,83.68,920600000.0
2008-10-01 20:15:00,83.69,83.87,83.68,83.735,1266500000.0
2008-10-01 20:20:00,83.73,83.85,83.66,83.745,1059800000.0
2008-10-01 20:25:00,83.74,83.82,83.74,83.805,983100000.0
2008-10-01 20:30:00,83.81,83.855,83.63,83.73,2137600000.0
2008-10-01 20:35:00,83.71,83.77,83.64,83.685,1665700000.0
2008-10-01 20:40:00,83.68,83.775,83.615,83.67,1639400000.0
2008-10-01 20:45:00,83.675,83.84,83.65,83.75,1836500000.0
2008-10-01 20:50:00,83.76,83.85,83.72,83.735,1802200000.0
2008-10-01 20:55:00,83.74,83.74,83.625,83.63,1467600000.0
2008-10-01 21:00:00,83.625,83.63,83.51,83.545,1632900000.0
2008-10-01 21:05:00,83.54,83.575,83.47,83.545,1126400000.0
2008-10-01 21:10:00,83.53,83.53,83.445,83.495,1044400000.0
2008-10-01 21:15:00,83.49,83.55,83.47,83.54,790500000.0
2008-10-01 21:20:00,83.53,83.54,83.445,83.49,522300000.0
2008-10-01 21:25:00,83.49,83.535,83.46,83.5,1351600000.0
2008-10-01 21:30:00,83.5,83.595,83.5,83.585,1150590000.0
2008-10-01 21:35:00,83.59,83.625,83.555,83.61,857200000.0
2008-10-01 21:40:00,83.615,83.665,83.59,83.64,723790000.0
2008-10-01 21:45:00,83.64,83.65,83.55,83.59,623400000.0
2008-10-01 21:50:00,83.59,83.635,83.585,83.63,908300000.0
2008-10-01 21:55:00,83.63,83.64,83.565,83.6,238700000.0
2008-10-01 22:00:00,83.6,83.6,83.555,83.6,131200000.0
2008-10-01 22:05:00,83.6,83.6,83.46,83.49,847200000.0
2008-10-01 22:10:00,83.49,83.49,83.385,83.42,599400000.0
2008-10-01 22:15:00,83.42,83.45,83.388,83.411,179600000.0
2008-10-01 22:20:00,83.45,83.45,83.41,83.42,191800000.0
2008-10-01 22:25:00,83.42,83.45,83.34,83.4,528400000.0
2008-10-01 22:30:00,83.39,83.425,83.285,83.33,1257600000.0
2008-10-01 22:35:00,83.33,83.33,83.235,83.29,913200000.0
2008-10-01 22:40:00,83.295,83.325,83.265,83.305,459800000.0
2008-10-01 22:45:00,83.3,83.33,83.25,83.26,362400000.0
2008-10-01 22:50:00,83.26,83.27,83.22,83.25,235100000.0
2008-10-01 22:55:00,83.25,83.255,83.15,83.215,156900000.0
2008-10-01 23:00:00,83.19,83.222,83.129,83.215,180400000.0
2008-10-01 23:05:00,83.215,83.225,83.175,83.19,353000000.0
2008-10-01 23:10:00,83.19,83.19,83.098,83.18,271200000.0
2008-10-01 23:15:00,83.114,83.375,83.114,83.3,219400000.0
2008-10-01 23:20:00,83.3,83.36,83.3,83.32,634100000.0
2008-10-01 23:25:00,83.32,83.55,83.29,83.49,1149679999.0
2008-10-01 23:30:00,83.49,83.49,83.383,83.435,355300000.0
2008-10-01 23:35:00,83.441,83.53,83.378,83.51,339400000.0
2008-10-01 23:40:00,83.5,83.529,83.407,83.466,672099998.0
2008-10-01 23:45:00,83.5,83.65,83.5,83.65,213900000.0
2008-10-01 23:50:00,83.65,83.65,83.57,83.602,152690000.0
2008-10-01 23:55:00,83.593,83.62,83.55,83.59,1646000000.0
2008-10-02 00:00:00,83.59,83.6,83.56,83.58,251000000.0
2008-10-02 00:05:00,83.575,83.58,83.57,83.575,15300000.0
2008-10-02 00:10:00,83.59,83.66,83.59,83.66,203000000.0
2008-10-02 00:15:00,83.66,83.755,83.645,83.685,193790000.0
2008-10-02 00:20:00,83.68,83.71,83.671,83.685,90600000.0
2008-10-02 00:25:00,83.68,83.7,83.68,83.68,43100000.0
2008-10-02 00:30:00,83.68,83.69,83.626,83.69,72900000.0
2008-10-02 00:35:00,83.695,83.75,83.69,83.73,105700000.0
2008-10-02 00:40:00,83.745,83.82,83.715,83.815,338100001.0
2008-10-02 00:45:00,83.82,83.83,83.764,83.83,131100000.0
2008-10-02 00:50:00,83.835,83.86,83.82,83.85,139090000.0
2008-10-02 00:55:00,83.85,83.905,83.85,83.89,68600000.0
2008-10-02 01:00:00,83.89,83.89,83.819,83.89,105100000.0
2008-10-02 01:05:00,83.89,83.89,83.787,83.876,336200000.0
2008-10-02 01:10:00,83.88,84.085,83.88,84.05,418380000.0
2008-10-02 01:15:00,84.05,84.05,83.95,84.01,160600000.0
2008-10-02 01:20:00,84.01,84.01,83.896,83.945,140500000.0
2008-10-02 01:25:00,83.914,84.01,83.896,83.99,210900000.0
2008-10-02 01:30:00,83.98,84.015,83.97,84.01,69900000.0
2008-10-02 01:35:00,83.988,84.025,83.903,84.01,226500001.0
2008-10-02 01:40:00,84.02,84.1,84.0,84.07,150600000.0
2008-10-02 01:45:00,84.07,84.1,83.981,84.029,212600000.0
2008-10-02 01:50:00,84.024,84.08,84.002,84.06,184800000.0
2008-10-02 01:55:00,84.06,84.06,83.97,83.97,404100000.0
2008-10-02 02:00:00,83.975,83.98,83.86,83.895,547400000.0
2008-10-02 02:05:00,83.88,83.89,83.62,83.62,407300002.0
2008-10-02 02:10:00,83.62,83.67,83.45,83.61,1942100004.0
2008-10-02 02:15:00,83.61,83.635,83.47,83.63,777800000.0
2008-10-02 02:20:00,83.63,83.63,83.52,83.6,189000000.0
2008-10-02 02:25:00,83.61,83.68,83.575,83.675,97200000.0
2008-10-02 02:30:00,83.66,83.72,83.63,83.69,265800000.0
2008-10-02 02:35:00,83.69,83.69,83.585,83.63,189990000.0
2008-10-02 02:40:00,83.63,83.69,83.575,83.65,203700000.0
2008-10-02 02:45:00,83.635,83.865,83.635,83.865,248500000.0
2008-10-02 02:50:00,83.865,84.03,83.84,83.995,369600000.0
2008-10-02 02:55:00,84.0,84.02,83.98,83.99,113900000.0
2008-10-02 03:00:00,83.933,84.005,83.901,83.98,125300000.0
2008-10-02 03:05:00,83.985,83.99,83.96,83.985,87100000.0
2008-10-02 03:10:00,83.985,84.125,83.975,84.1,372300000.0
2008-10-02 03:15:00,84.1,84.14,84.01,84.07,323000000.0
2008-10-02 03:20:00,84.08,84.09,83.895,83.97,253100000.0
2008-10-02 03:25:00,83.985,84.02,83.95,83.99,685690006.0
2008-10-02 03:30:00,83.97,84.06,83.96,84.06,445000000.0
2008-10-02 03:35:00,84.055,84.105,83.975,84.05,547100000.0
2008-10-02 03:40:00,84.045,84.135,83.98,84.03,344300000.0
2008-10-02 03:45:00,84.03,84.03,83.83,83.83,667800000.0
2008-10-02 03:50:00,83.86,83.86,83.525,83.6,638600000.0
2008-10-02 03:55:00,83.595,83.67,83.58,83.625,232900000.0
2008-10-02 04:00:00,83.625,83.625,83.5,83.54,237300000.0
2008-10-02 04:05:00,83.54,83.55,83.415,83.525,1093600000.0
2008-10-02 04:10:00,83.515,83.59,83.51,83.57,215600000.0
2008-10-02 04:15:00,83.58,83.765,83.56,83.7,320890000.0
2008-10-02 04:20:00,83.7,83.7,83.54,83.565,323700000.0
2008-10-02 04:25:00,83.585,83.59,83.51,83.52,187300000.0
2008-10-02 04:30:00,83.52,83.535,83.45,83.48,281500000.0
2008-10-02 04:35:00,83.51,83.67,83.485,83.66,224390000.0
2008-10-02 04:40:00,83.67,83.705,83.67,83.69,177400000.0
2008-10-02 04:45:00,83.69,83.69,83.61,83.61,223700000.0
2008-10-02 04:50:00,83.61,83.615,83.535,83.535,76400000.0
2008-10-02 04:55:00,83.53,83.6,83.51,83.6,139500000.0
2008-10-02 05:00:00,83.595,83.605,83.53,83.53,196200000.0
2008-10-02 05:05:00,83.54,83.59,83.53,83.57,120700000.0
2008-10-02 05:10:00,83.57,83.59,83.55,83.57,161400000.0
2008-10-02 05:15:00,83.57,83.625,83.57,83.6,86300000.0
2008-10-02 05:20:00,83.62,83.69,83.6,83.65,82700000.0
2008-10-02 05:25:00,83.65,83.655,83.61,83.64,143700000.0
2008-10-02 05:30:00,83.64,83.68,83.64,83.66,136000000.0
2008-10-02 05:35:00,83.65,83.7,83.64,83.67,152500000.0
2008-10-02 05:40:00,83.67,83.71,83.67,83.71,46700000.0
2008-10-02 05:45:00,83.71,83.755,83.71,83.71,70400000.0
2008-10-02 05:50:00,83.71,83.755,83.705,83.745,141000000.0
2008-10-02 05:55:00,83.765,83.78,83.675,83.71,144700000.0
2008-10-02 06:00:00,83.71,83.755,83.665,83.735,124400000.0
2008-10-02 06:05:00,83.74,83.745,83.72,83.72,112400000.0
2008-10-02 06:10:00,83.72,83.73,83.72,83.72,59700000.0
2008-10-02 06:15:00,83.72,83.72,83.65,83.67,230600000.0
2008-10-02 06:20:00,83.65,83.71,83.65,83.685,89200000.0
2008-10-02 06:25:00,83.69,83.71,83.67,83.69,79000000.0
2008-10-02 06:30:00,83.68,83.69,83.59,83.59,118700000.0
2008-10-02 06:35:00,83.63,83.63,83.55,83.56,189100000.0
2008-10-02 06:40:00,83.56,83.57,83.505,83.555,457000000.0
2008-10-02 06:45:00,83.555,83.645,83.555,83.635,165500000.0
2008-10-02 06:50:00,83.63,83.74,83.62,83.71,92100000.0
2008-10-02 06:55:00,83.705,83.74,83.645,83.74,128800000.0
2008-10-02 07:00:00,83.735,83.77,83.675,83.74,130200000.0
2008-10-02 07:05:00,83.74,83.795,83.701,83.749,612900000.0
2008-10-02 07:10:00,83.78,83.795,83.725,83.725,131900000.0
2008-10-02 07:15:00,83.725,83.755,83.705,83.705,282800000.0
2008-10-02 07:20:00,83.71,83.71,83.685,83.695,119100000.0
2008-10-02 07:25:00,83.695,83.715,83.65,83.665,434400000.0
2008-10-02 07:30:00,83.655,83.695,83.65,83.69,78000000.0
2008-10-02 07:35:00,83.705,83.77,83.68,83.735,143990000.0
2008-10-02 07:40:00,83.73,83.73,83.66,83.66,407500000.0
2008-10-02 07:45:00,83.66,83.68,83.62,83.675,302100000.0
2008-10-02 07:50:00,83.675,83.7,83.625,83.625,502200000.0
2008-10-02 07:55:00,83.625,83.69,83.62,83.67,104700000.0
2008-10-02 08:00:00,83.675,83.68,83.545,83.55,321300002.0
2008-10-02 08:05:00,83.55,83.625,83.4,83.42,570900000.0
2008-10-02 08:10:00,83.42,83.475,83.265,83.275,556300000.0
2008-10-02 08:15:00,83.265,83.495,83.18,83.475,405790000.0
2008-10-02 08:20:00,83.465,83.48,83.305,83.35,273400000.0
2008-10-02 08:25:00,83.35,83.45,83.35,83.41,264900000.0
2008-10-02 08:30:00,83.41,83.41,83.33,83.39,368800000.0
2008-10-02 08:35:00,83.39,83.475,83.365,83.47,320000000.0
2008-10-02 08:40:00,83.465,83.53,83.455,83.49,597500000.0
2008-10-02 08:45:00,83.505,83.565,83.285,83.31,940290000.0
2008-10-02 08:50:00,83.315,83.405,83.205,83.205,733500000.0
2008-10-02 08:55:00,83.2,83.24,83.09,83.14,908800000.0
2008-10-02 09:00:00,83.145,83.245,83.07,83.185,784000000.0
2008-10-02 09:05:00,83.195,83.25,83.08,83.185,1220900000.0
2008-10-02 09:10:00,83.185,83.2,83.11,83.115,348000000.0
2008-10-02 09:15:00,83.115,83.165,82.925,82.94,1711300000.0
2008-10-02 09:20:00,82.94,82.945,82.48,82.545,890689999.0
2008-10-02 09:25:00,82.55,82.61,82.36,82.385,787699999.0
2008-10-02 09:30:00,82.385,82.435,82.12,82.255,771500000.0
2008-10-02 09:35:00,82.26,82.46,82.13,82.33,649200000.0
2008-10-02 09:40:00,82.325,82.36,82.205,82.27,515500000.0
2008-10-02 09:45:00,82.275,82.38,82.205,82.355,491000000.0
2008-10-02 09:50:00,82.345,82.41,82.275,82.3,444100000.0
2008-10-02 09:55:00,82.31,82.31,82.04,82.16,624100000.0
2008-10-02 10:00:00,82.17,82.3,82.155,82.29,557800000.0
2008-10-02 10:05:00,82.28,82.395,82.275,82.35,699100000.0
2008-10-02 10:10:00,82.35,82.58,82.33,82.52,643760000.0
2008-10-02 10:15:00,82.52,82.61,82.48,82.57,680500000.0
2008-10-02 10:20:00,82.595,82.595,82.445,82.485,378100000.0
2008-10-02 10:25:00,82.49,82.605,82.43,82.57,365000000.0
2008-10-02 10:30:00,82.58,82.76,82.57,82.685,497000000.0
2008-10-02 10:35:00,82.685,82.72,82.615,82.645,529600000.0
2008-10-02 10:40:00,82.655,82.84,82.635,82.775,510600000.0
2008-10-02 10:45:00,82.785,82.865,82.735,82.81,563900000.0
2008-10-02 10:50:00,82.805,82.805,82.665,82.665,1120100000.0
2008-10-02 10:55:00,82.66,82.74,82.615,82.655,332000000.0
2008-10-02 11:00:00,82.65,82.77,82.63,82.74,259100000.0
2008-10-02 11:05:00,82.73,82.8,82.715,82.75,189300000.0
2008-10-02 11:10:00,82.75,82.925,82.66,82.8,352200000.0
2008-10-02 11:15:00,82.8,82.825,82.735,82.745,1075500000.0
2008-10-02 11:20:00,82.75,82.855,82.735,82.765,476800000.0
2008-10-02 11:25:00,82.77,82.975,82.77,82.95,317900000.0
2008-10-02 11:30:00,82.965,83.005,82.93,82.97,419000000.0
2008-10-02 11:35:00,82.97,83.025,82.94,83.01,242000000.0
2008-10-02 11:40:00,83.015,83.13,82.975,83.075,309300000.0
2008-10-02 11:45:00,83.08,83.085,82.92,82.98,846400000.0
2008-10-02 11:50:00,82.985,82.985,82.895,82.94,432100000.0
2008-10-02 11:55:00,82.94,83.01,82.845,82.86,306900000.0
2008-10-02 12:00:00,82.86,82.955,82.835,82.92,443700000.0
2008-10-02 12:05:00,82.935,82.965,82.855,82.93,275100000.0
2008-10-02 12:10:00,82.915,82.955,82.9,82.92,396800000.0
2008-10-02 12:15:00,82.93,82.95,82.89,82.9,281700000.0
2008-10-02 12:20:00,82.905,82.97,82.86,82.94,324000000.0
2008-10-02 12:25:00,82.94,82.975,82.88,82.895,927300000.0
2008-10-02 12:30:00,82.9,82.945,82.89,82.94,191000000.0
2008-10-02 12:35:00,82.945,82.985,82.91,82.965,289200000.0
2008-10-02 12:40:00,82.975,82.985,82.915,82.93,256000000.0
2008-10-02 12:45:00,82.93,83.015,82.915,82.995,340600000.0
2008-10-02 12:50:00,82.995,83.0,82.84,82.875,368000000.0
2008-10-02 12:55:00,82.875,82.89,82.72,82.735,459900000.0
2008-10-02 13:00:00,82.735,82.795,82.7,82.75,431500000.0
2008-10-02 13:05:00,82.755,82.755,82.675,82.695,382400000.0
2008-10-02 13:10:00,82.7,82.755,82.61,82.665,449000000.0
2008-10-02 13:15:00,82.665,82.74,82.64,82.675,401000000.0
2008-10-02 13:20:00,82.675,82.715,82.51,82.525,510000000.0
2008-10-02 13:25:00,82.525,82.6,82.46,82.565,565200000.0
2008-10-02 13:30:00,82.59,82.645,82.45,82.515,333000000.0
2008-10-02 13:35:00,82.51,82.56,82.43,82.46,409200000.0
2008-10-02 13:40:00,82.465,82.6,82.425,82.525,433500000.0
2008-10-02 13:45:00,82.52,82.555,82.47,82.495,641800000.0
2008-10-02 13:50:00,82.505,82.66,82.5,82.615,328000000.0
2008-10-02 13:55:00,82.615,82.735,82.61,82.715,305600000.0
2008-10-02 14:00:00,82.72,82.805,82.695,82.73,300800000.0
2008-10-02 14:05:00,82.73,82.885,82.72,82.87,260500000.0
2008-10-02 14:10:00,82.875,82.88,82.76,82.795,390000000.0
2008-10-02 14:15:00,82.795,82.815,82.69,82.695,396100000.0
2008-10-02 14:20:00,82.695,82.75,82.51,82.52,446100000.0
2008-10-02 14:25:00,82.52,82.705,82.515,82.67,321000000.0
2008-10-02 14:30:00,82.68,82.69,82.55,82.59,571700000.0
2008-10-02 14:35:00,82.59,82.635,82.41,82.59,1136400000.0
2008-10-02 14:40:00,82.625,82.64,82.54,82.575,505500000.0
2008-10-02 14:45:00,82.57,82.595,82.41,82.445,620100000.0
2008-10-02 14:50:00,82.44,82.485,82.255,82.305,790000000.0
2008-10-02 14:55:00,82.315,82.32,81.88,82.08,1003200004.0
2008-10-02 15:00:00,82.08,82.205,82.06,82.14,429200000.0
2008-10-02 15:05:00,82.13,82.385,82.13,82.385,509100000.0
2008-10-02 15:10:00,82.385,82.545,82.355,82.37,561700000.0
2008-10-02 15:15:00,82.37,82.435,82.28,82.385,387100000.0
2008-10-02 15:20:00,82.395,82.47,82.335,82.365,411600000.0
2008-10-02 15:25:00,82.37,82.455,82.26,82.285,384500000.0
2008-10-02 15:30:00,82.295,82.375,82.28,82.335,396100000.0
2008-10-02 15:35:00,82.32,82.33,82.215,82.285,366700000.0
2008-10-02 15:40:00,82.29,82.335,82.15,82.17,394800000.0
2008-10-02 15:45:00,82.17,82.225,82.125,82.2,401700000.0
2008-10-02 15:50:00,82.2,82.205,81.895,81.915,519300000.0
2008-10-02 15:55:00,81.905,82.155,81.9,82.05,544000000.0
2008-10-02 16:00:00,82.055,82.1,81.98,82.03,488600000.0
2008-10-02 16:05:00,82.015,82.13,81.97,82.125,497200000.0
2008-10-02 16:10:00,82.125,82.395,82.105,82.31,413600000.0
2008-10-02 16:15:00,82.3,82.31,82.05,82.13,536500000.0
2008-10-02 16:20:00,82.13,82.14,81.94,81.945,494300000.0
2008-10-02 16:25:00,81.95,82.015,81.93,81.98,444100000.0
2008-10-02 16:30:00,81.985,82.12,81.95,81.985,468800000.0
2008-10-02 16:35:00,81.985,82.095,81.955,82.03,509300000.0
2008-10-02 16:40:00,82.03,82.04,81.81,81.87,589901500.0
2008-10-02 16:45:00,81.86,81.865,81.62,81.69,570400000.0
2008-10-02 16:50:00,81.695,81.82,81.685,81.73,434900000.0
2008-10-02 16:55:00,81.745,81.79,81.415,81.455,573000000.0
2008-10-02 17:00:00,81.47,81.64,81.465,81.485,591600000.0
2008-10-02 17:05:00,81.475,81.535,81.18,81.2,666200000.0
2008-10-02 17:10:00,81.22,81.33,81.19,81.295,570500000.0
2008-10-02 17:15:00,81.295,81.375,81.195,81.37,530200000.0
2008-10-02 17:20:00,81.4,81.52,81.39,81.5,424000000.0
2008-10-02 17:25:00,81.5,81.605,81.48,81.515,366900000.0
2008-10-02 17:30:00,81.515,81.525,81.38,81.39,464100000.0
2008-10-02 17:35:00,81.39,81.46,81.35,81.445,473300000.0
2008-10-02 17:40:00,81.455,81.51,81.395,81.505,504600000.0
2008-10-02 17:45:00,81.51,81.69,81.475,81.64,438900000.0
2008-10-02 17:50:00,81.645,81.735,81.615,81.63,317800000.0
2008-10-02 17:55:00,81.615,81.805,81.61,81.79,312900000.0
2008-10-02 18:00:00,81.795,81.95,81.775,81.86,495000000.0
2008-10-02 18:05:00,81.85,81.855,81.705,81.76,463500000.0
2008-10-02 18:10:00,81.765,81.805,81.635,81.775,348200000.0
2008-10-02 18:15:00,81.775,81.885,81.705,81.82,336700000.0
2008-10-02 18:20:00,81.82,81.925,81.81,81.925,168500000.0
2008-10-02 18:25:00,81.925,81.925,81.775,81.82,282700000.0
2008-10-02 18:30:00,81.82,81.87,81.76,81.79,304700000.0
2008-10-02 18:35:00,81.8,81.89,81.77,81.835,308100000.0
2008-10-02 18:40:00,81.84,81.92,81.795,81.825,429800000.0
2008-10-02 18:45:00,81.815,81.86,81.735,81.75,302700000.0
2008-10-02 18:50:00,81.75,81.94,81.75,81.905,314000000.0
2008-10-02 18:55:00,81.915,81.985,81.87,81.98,296800000.0
2008-10-02 19:00:00,81.97,81.985,81.81,81.83,223900000.0
2008-10-02 19:05:00,81.83,81.845,81.78,81.79,203800000.0
2008-10-02 19:10:00,81.8,81.82,81.675,81.76,341100000.0
2008-10-02 19:15:00,81.765,81.795,81.73,81.77,239600000.0
2008-10-02 19:20:00,81.78,81.83,81.755,81.785,230600000.0
2008-10-02 19:25:00,81.785,81.82,81.74,81.77,162700000.0
2008-10-02 19:30:00,81.775,81.82,81.74,81.77,226600000.0
2008-10-02 19:35:00,81.775,81.8,81.735,81.785,172600000.0
2008-10-02 19:40:00,81.78,81.85,81.75,81.795,241900000.0
2008-10-02 19:45:00,81.8,81.845,81.755,81.8,335000000.0
2008-10-02 19:50:00,81.805,81.83,81.62,81.695,403600000.0
2008-10-02 19:55:00,81.685,81.75,81.62,81.735,211400000.0
2008-10-02 20:00:00,81.73,81.75,81.67,81.705,241900000.0
2008-10-02 20:05:00,81.705,81.735,81.61,81.635,280600000.0
2008-10-02 20:10:00,81.635,81.74,81.625,81.67,252700000.0
2008-10-02 20:15:00,81.69,81.755,81.535,81.55,336500000.0
2008-10-02 20:20:00,81.56,81.56,81.46,81.485,303600000.0
2008-10-02 20:25:00,81.485,81.605,81.485,81.545,297600000.0
2008-10-02 20:30:00,81.55,81.55,81.4,81.415,307400000.0
2008-10-02 20:35:00,81.405,81.435,81.34,81.345,244900000.0
2008-10-02 20:40:00,81.335,81.4,81.335,81.37,167400000.0
2008-10-02 20:45:00,81.375,81.61,81.35,81.49,318600000.0
2008-10-02 20:50:00,81.495,81.515,81.44,81.475,191300000.0
2008-10-02 20:55:00,81.47,81.55,81.47,81.51,174000000.0
2008-10-02 21:00:00,81.51,81.545,81.435,81.475,159300000.0
2008-10-02 21:05:00,81.475,81.53,81.431,81.515,86000000.0
2008-10-02 21:10:00,81.5,81.54,81.435,81.435,196000000.0
2008-10-02 21:15:00,81.43,81.43,81.305,81.31,272600000.0
2008-10-02 21:20:00,81.31,81.365,81.285,81.35,136000000.0
2008-10-02 21:25:00,81.36,81.4,81.3,81.3,184100000.0
2008-10-02 21:30:00,81.3,81.49,81.3,81.425,403900000.0
2008-10-02 21:35:00,81.425,81.435,81.29,81.31,344300000.0
2008-10-02 21:40:00,81.31,81.315,81.2,81.235,345400000.0
2008-10-02 21:45:00,81.23,81.29,81.16,81.22,304100000.0
2008-10-02 21:50:00,81.22,81.355,81.22,81.28,325900000.0
2008-10-02 21:55:00,81.285,81.29,81.155,81.205,293900000.0
2008-10-02 22:00:00,81.19,81.24,81.17,81.18,188200000.0
2008-10-02 22:05:00,81.185,81.205,81.14,81.15,135200000.0
2008-10-02 22:10:00,81.15,81.15,81.02,81.06,302200000.0
2008-10-02 22:15:00,81.06,81.095,80.98,81.005,387600000.0
2008-10-02 22:20:00,81.015,81.295,81.005,81.23,494200000.0
2008-10-02 22:25:00,81.23,81.34,81.23,81.245,196000000.0
2008-10-02 22:30:00,81.245,81.3,81.22,81.26,172200000.0
2008-10-02 22:35:00,81.255,81.285,81.24,81.275,151600000.0
2008-10-02 22:40:00,81.275,81.35,81.27,81.35,94200000.0
2008-10-02 22:45:00,81.35,81.425,81.35,81.375,62500000.0
2008-10-02 22:50:00,81.38,81.44,81.36,81.4,138000000.0
2008-10-02 22:55:00,81.405,81.41,81.35,81.355,185900000.0
2008-10-02 23:00:00,81.35,81.375,81.294,81.34,198900000.0
2008-10-02 23:05:00,81.326,81.37,81.231,81.31,129000000.0
2008-10-02 23:10:00,81.31,81.37,81.31,81.32,312299998.0
2008-10-02 23:15:00,81.32,81.37,81.32,81.355,213899997.0
2008-10-02 23:20:00,81.37,81.38,81.32,81.325,46000000.0
2008-10-02 23:25:00,81.33,81.365,81.32,81.36,58000000.0
2008-10-02 23:30:00,81.365,81.49,81.35,81.47,355300000.0
2008-10-02 23:35:00,81.48,81.51,81.45,81.45,213300000.0
2008-10-02 23:40:00,81.45,81.465,81.4,81.42,783300000.0
2008-10-02 23:45:00,81.42,81.445,81.42,81.44,50400000.0
2008-10-02 23:50:00,81.455,81.465,81.39,81.44,177500000.0
2008-10-02 23:55:00,81.435,81.48,81.349,81.377,317300000.0
2008-10-03 00:00:00,81.38,81.435,81.375,81.405,66400000.0
2008-10-03 00:05:00,81.405,81.405,81.33,81.34,73000000.0
2008-10-03 00:10:00,81.345,81.355,81.23,81.23,102400000.0
2008-10-03 00:15:00,81.23,81.23,81.18,81.18,123800000.0
2008-10-03 00:20:00,81.18,81.18,81.14,81.14,177000000.0
2008-10-03 00:25:00,81.14,81.14,81.08,81.125,106600000.0
2008-10-03 00:30:00,81.12,81.195,81.12,81.195,63600000.0
2008-10-03 00:35:00,81.18,81.22,81.15,81.195,93099999.0
2008-10-03 00:40:00,81.19,81.25,81.153,81.19,139000000.0
2008-10-03 00:45:00,81.19,81.27,81.19,81.27,73000000.0
2008-10-03 00:50:00,81.249,81.285,81.239,81.265,111200000.0
2008-10-03 00:55:00,81.255,81.35,81.21,81.33,156400000.0
2008-10-03 01:00:00,81.345,81.345,81.27,81.3,142199999.0
2008-10-03 01:05:00,81.3,81.33,81.27,81.28,110800000.0
2008-10-03 01:10:00,81.28,81.355,81.23,81.31,194700000.0
2008-10-03 01:15:00,81.31,81.36,81.29,81.325,84300000.0
2008-10-03 01:20:00,81.33,81.35,81.259,81.35,96890000.0
2008-10-03 01:25:00,81.345,81.35,81.26,81.31,108200000.0
2008-10-03 01:30:00,81.265,81.31,81.25,81.27,64700000.0
2008-10-03 01:35:00,81.275,81.275,81.195,81.215,139500000.0
2008-10-03 01:40:00,81.225,81.255,81.15,81.15,349700000.0
2008-10-03 01:45:00,81.15,81.18,80.985,81.01,382900000.0
2008-10-03 01:50:00,81.01,81.09,80.975,81.025,338800000.0
2008-10-03 01:55:00,81.025,81.15,81.005,81.135,437600000.0
2008-10-03 02:00:00,81.12,81.18,81.115,81.165,230200000.0
2008-10-03 02:05:00,81.17,81.22,81.165,81.18,362800000.0
2008-10-03 02:10:00,81.18,81.21,81.1,81.19,348100000.0
2008-10-03 02:15:00,81.19,81.285,81.185,81.255,321100000.0
2008-10-03 02:20:00,81.255,81.255,81.12,81.12,339100000.0
2008-10-03 02:25:00,81.12,81.12,81.08,81.08,903300000.0
2008-10-03 02:30:00,81.08,81.155,81.08,81.135,480200000.0
2008-10-03 02:35:00,81.14,81.16,81.12,81.12,239800000.0
2008-10-03 02:40:00,81.12,81.155,81.09,81.14,620399976.0
2008-10-03 02:45:00,81.14,81.19,81.12,81.155,235600000.0
2008-10-03 02:50:00,81.16,81.225,81.155,81.215,245800000.0
2008-10-03 02:55:00,81.215,81.265,81.2,81.245,180000000.0
2008-10-03 03:00:00,81.255,81.28,81.22,81.22,635700000.0
2008-10-03 03:05:00,81.23,81.23,81.15,81.17,320000000.0
2008-10-03 03:10:00,81.17,81.2,81.15,81.175,274900000.0
2008-10-03 03:15:00,81.18,81.215,81.17,81.2,177400000.0
2008-10-03 03:20:00,81.195,81.235,81.185,81.22,180700000.0
2008-10-03 03:25:00,81.215,81.31,81.2,81.305,235300000.0
2008-10-03 03:30:00,81.3,81.49,81.28,81.45,268200000.0
2008-10-03 03:35:00,81.45,81.455,81.38,81.4,559800000.0
2008-10-03 03:40:00,81.4,81.435,81.38,81.405,238200000.0
2008-10-03 03:45:00,81.4,81.51,81.4,81.425,287200000.0
2008-10-03 03:50:00,81.415,81.52,81.385,81.495,290800000.0
2008-10-03 03:55:00,81.485,81.55,81.48,81.525,237500000.0
2008-10-03 04:00:00,81.525,81.575,81.51,81.545,211600000.0
2008-10-03 04:05:00,81.545,81.565,81.52,81.55,358100000.0
2008-10-03 04:10:00,81.555,81.615,81.555,81.575,250100000.0
2008-10-03 04:15:00,81.58,81.59,81.52,81.54,318800000.0
2008-10-03 04:20:00,81.54,81.645,81.54,81.6,202700000.0
2008-10-03 04:25:00,81.59,81.64,81.585,81.64,133500000.0
2008-10-03 04:30:00,81.635,81.64,81.6,81.625,130700000.0
2008-10-03 04:35:00,81.62,81.63,81.61,81.61,99200000.0
2008-10-03 04:40:00,81.61,81.665,81.61,81.65,145000000.0
2008-10-03 04:45:00,81.66,81.72,81.635,81.72,236990000.0
2008-10-03 04:50:00,81.715,81.73,81.67,81.67,170400000.0
2008-10-03 04:55:00,81.67,81.73,81.67,81.695,91500000.0
2008-10-03 05:00:00,81.69,81.81,81.69,81.79,225800000.0
2008-10-03 05:05:00,81.79,81.79,81.715,81.75,195700000.0
2008-10-03 05:10:00,81.745,81.775,81.72,81.73,128100000.0
2008-10-03 05:15:00,81.73,81.73,81.69,81.705,395400000.0
2008-10-03 05:20:00,81.705,81.74,81.7,81.73,180100000.0
2008-10-03 05:25:00,81.735,81.77,81.73,81.765,145800000.0
2008-10-03 05:30:00,81.76,81.765,81.72,81.72,180300000.0
2008-10-03 05:35:00,81.72,81.8,81.72,81.8,185400000.0
2008-10-03 05:40:00,81.795,81.81,81.76,81.77,243000000.0
2008-10-03 05:45:00,81.775,81.845,81.77,81.84,160200000.0
2008-10-03 05:50:00,81.83,81.915,81.82,81.89,131900000.0
2008-10-03 05:55:00,81.89,81.915,81.84,81.915,274700000.0
2008-10-03 06:00:00,81.925,81.98,81.91,81.94,457800000.0
2008-10-03 06:05:00,81.94,81.99,81.92,81.985,722700000.0
2008-10-03 06:10:00,81.975,82.215,81.965,82.18,542199997.0
2008-10-03 06:15:00,82.215,82.265,82.18,82.2,372000000.0
2008-10-03 06:20:00,82.2,82.245,82.165,82.23,432800000.0
2008-10-03 06:25:00,82.23,82.285,82.22,82.26,280900000.0
2008-10-03 06:30:00,82.26,82.26,82.09,82.095,331000000.0
2008-10-03 06:35:00,82.1,82.115,82.04,82.06,279000000.0
2008-10-03 06:40:00,82.06,82.105,82.03,82.04,227900000.0
2008-10-03 06:45:00,82.04,82.04,81.96,81.985,219100000.0
2008-10-03 06:50:00,81.985,82.025,81.93,81.965,299000000.0
2008-10-03 06:55:00,81.97,82.065,81.97,82.04,169900000.0
2008-10-03 07:00:00,82.04,82.11,82.035,82.055,213800000.0
2008-10-03 07:05:00,82.05,82.05,81.95,81.97,464100000.0
2008-10-03 07:10:00,81.965,82.1,81.965,82.1,370200000.0
2008-10-03 07:15:00,82.095,82.17,82.065,82.12,313300000.0
2008-10-03 07:20:00,82.11,82.18,82.09,82.165,225000000.0
2008-10-03 07:25:00,82.16,82.23,82.145,82.195,183000000.0
2008-10-03 07:30:00,82.19,82.2,82.15,82.17,497300000.0
2008-10-03 07:35:00,82.17,82.185,82.115,82.18,394000000.0
2008-10-03 07:40:00,82.2,82.215,82.14,82.14,162000000.0
2008-10-03 07:45:00,82.14,82.17,82.11,82.15,177500000.0
2008-10-03 07:50:00,82.145,82.16,82.11,82.13,116100000.0
2008-10-03 07:55:00,82.13,82.225,82.11,82.18,315700000.0
2008-10-03 08:00:00,82.185,82.33,82.14,82.16,440000000.0
2008-10-03 08:05:00,82.16,82.205,82.11,82.19,425200000.0
2008-10-03 08:10:00,82.195,82.235,82.11,82.135,560500000.0
2008-10-03 08:15:00,82.14,82.165,82.05,82.075,313300000.0
2008-10-03 08:20:00,82.075,82.105,82.0,82.02,515300000.0
2008-10-03 08:25:00,82.02,82.08,81.93,82.0,694700000.0
2008-10-03 08:30:00,82.0,82.07,81.98,82.03,294000000.0
2008-10-03 08:35:00,82.04,82.14,81.995,82.135,491100000.0
2008-10-03 08:40:00,82.135,82.15,81.995,82.01,520600000.0
2008-10-03 08:45:00,82.01,82.06,81.985,82.015,464300000.0
2008-10-03 08:50:00,82.015,82.11,82.005,82.07,342900000.0
2008-10-03 08:55:00,82.07,82.24,82.015,82.235,753800000.0
2008-10-03 09:00:00,82.235,82.285,82.07,82.095,593400000.0
2008-10-03 09:05:00,82.095,82.135,81.92,81.95,673800000.0
2008-10-03 09:10:00,81.955,82.06,81.885,81.905,658000000.0
2008-10-03 09:15:00,81.905,81.92,81.73,81.79,613100000.0
2008-10-03 09:20:00,81.795,81.8,81.705,81.73,551500000.0
2008-10-03 09:25:00,81.73,81.74,81.585,81.645,549000000.0
2008-10-03 09:30:00,81.655,81.67,81.59,81.635,357100000.0
2008-10-03 09:35:00,81.635,81.635,81.45,81.5,922300000.0
2008-10-03 09:40:00,81.505,81.52,81.4,81.435,591100000.0
2008-10-03 09:45:00,81.435,81.525,81.435,81.465,392200000.0
2008-10-03 09:50:00,81.465,81.49,81.33,81.43,461900000.0
2008-10-03 09:55:00,81.43,81.45,81.38,81.45,306300000.0
2008-10-03 10:00:00,81.45,81.6,81.42,81.56,722600000.0
2008-10-03 10:05:00,81.56,81.7,81.535,81.64,823800000.0
2008-10-03 10:10:00,81.645,81.665,81.545,81.61,827300000.0
2008-10-03 10:15:00,81.61,81.705,81.605,81.62,561400000.0
2008-10-03 10:20:00,81.62,81.725,81.61,81.7,287100000.0
2008-10-03 10:25:00,81.7,81.805,81.69,81.765,608100000.0
2008-10-03 10:30:00,81.76,81.765,81.62,81.67,613000000.0
2008-10-03 10:35:00,81.67,81.78,81.67,81.715,591200000.0
2008-10-03 10:40:00,81.715,81.765,81.67,81.72,637300000.0
2008-10-03 10:45:00,81.725,81.755,81.68,81.7,459800000.0
2008-10-03 10:50:00,81.705,81.725,81.645,81.66,540500000.0
2008-10-03 10:55:00,81.66,81.725,81.66,81.7,400100000.0
2008-10-03 11:00:00,81.695,81.81,81.675,81.79,582500000.0
2008-10-03 11:05:00,81.79,81.865,81.77,81.845,475100000.0
2008-10-03 11:10:00,81.845,81.96,81.825,81.945,382900000.0
2008-10-03 11:15:00,81.945,82.09,81.945,82.045,591100000.0
2008-10-03 11:20:00,82.045,82.12,81.98,82.025,741000000.0
2008-10-03 11:25:00,82.03,82.13,82.025,82.11,856000000.0
2008-10-03 11:30:00,82.105,82.135,82.08,82.11,575600000.0
2008-10-03 11:35:00,82.11,82.115,81.94,81.95,623500000.0
2008-10-03 11:40:00,81.965,81.98,81.695,81.73,1069500000.0
2008-10-03 11:45:00,81.73,81.95,81.715,81.915,720800000.0
2008-10-03 11:50:00,81.905,82.05,81.89,81.965,745900000.0
2008-10-03 11:55:00,81.97,81.995,81.93,81.935,506600000.0
2008-10-03 12:00:00,81.945,81.985,81.86,81.87,766000000.0
2008-10-03 12:05:00,81.86,81.94,81.855,81.91,539800000.0
2008-10-03 12:10:00,81.91,81.95,81.855,81.865,567000000.0
2008-10-03 12:15:00,81.865,81.895,81.765,81.835,579400000.0
2008-10-03 12:20:00,81.835,81.89,81.83,81.89,488700000.0
2008-10-03 12:25:00,81.89,81.93,81.84,81.86,587800000.0
2008-10-03 12:30:00,81.865,81.95,81.84,81.935,536100000.0
2008-10-03 12:35:00,81.925,81.94,81.815,81.82,714700000.0
2008-10-03 12:40:00,81.82,81.87,81.785,81.865,338000000.0
2008-10-03 12:45:00,81.855,81.89,81.755,81.79,507500000.0
2008-10-03 12:50:00,81.795,81.955,81.79,81.91,452300000.0
2008-10-03 12:55:00,81.91,81.91,81.7,81.755,870500000.0
2008-10-03 13:00:00,81.755,81.94,81.75,81.905,791000000.0
2008-10-03 13:05:00,81.915,82.015,81.9,82.0,606100000.0
2008-10-03 13:10:00,82.0,82.015,81.88,81.925,551000000.0
2008-10-03 13:15:00,81.925,81.97,81.83,81.855,614300000.0
2008-10-03 13:20:00,81.86,81.905,81.78,81.795,535800000.0
2008-10-03 13:25:00,81.79,81.79,81.62,81.64,456400000.0
2008-10-03 13:30:00,81.64,81.71,81.535,81.645,526800000.0
2008-10-03 13:35:00,81.645,81.68,81.59,81.675,564900000.0
2008-10-03 13:40:00,81.68,81.69,81.62,81.625,353900000.0
2008-10-03 13:45:00,81.625,81.665,81.585,81.59,396200000.0
2008-10-03 13:50:00,81.59,81.62,81.54,81.595,342400000.0
2008-10-03 13:55:00,81.6,81.67,81.59,81.67,453100000.0
2008-10-03 14:00:00,81.67,81.725,81.565,81.69,563000000.0
2008-10-03 14:05:00,81.695,81.715,81.625,81.66,379500000.0
2008-10-03 14:10:00,81.66,81.695,81.475,81.485,486100000.0
2008-10-03 14:15:00,81.475,81.595,81.41,81.57,695900000.0
2008-10-03 14:20:00,81.575,81.615,81.48,81.48,540900000.0
2008-10-03 14:25:00,81.485,81.515,81.23,81.4,718100001.0
2008-10-03 14:30:00,81.4,81.56,81.13,81.475,1695610002.0
2008-10-03 14:35:00,81.48,81.9,81.44,81.79,1106070001.0
2008-10-03 14:40:00,81.77,81.79,81.57,81.62,675400000.0
2008-10-03 14:45:00,81.61,81.695,81.485,81.49,741200000.0
2008-10-03 14:50:00,81.49,81.565,81.37,81.465,757700000.0
2008-10-03 14:55:00,81.46,81.51,81.115,81.12,886900000.0
2008-10-03 15:00:00,81.115,81.3,81.1,81.265,776300000.0
2008-10-03 15:05:00,81.28,81.42,81.255,81.34,772700000.0
2008-10-03 15:10:00,81.345,81.4,81.305,81.395,769000000.0
2008-10-03 15:15:00,81.405,81.455,81.235,81.27,840400000.0
2008-10-03 15:20:00,81.28,81.285,81.1,81.22,733100000.0
2008-10-03 15:25:00,81.235,81.365,81.2,81.325,573800000.0
2008-10-03 15:30:00,81.325,81.565,81.3,81.535,521900000.0
2008-10-03 15:35:00,81.54,81.675,81.435,81.52,806000000.0
2008-10-03 15:40:00,81.52,81.685,81.51,81.665,624000000.0
2008-10-03 15:45:00,81.665,81.705,81.55,81.655,720900000.0
2008-10-03 15:50:00,81.66,81.675,81.505,81.595,505900000.0
2008-10-03 15:55:00,81.595,81.61,81.405,81.42,637800000.0
2008-10-03 16:00:00,81.42,81.595,81.415,81.565,750500000.0
2008-10-03 16:05:00,81.565,81.575,81.445,81.485,745100000.0
2008-10-03 16:10:00,81.485,81.575,81.44,81.55,538700000.0
2008-10-03 16:15:00,81.55,81.72,81.55,81.68,629900000.0
2008-10-03 16:20:00,81.67,81.77,81.655,81.75,689900000.0
2008-10-03 16:25:00,81.755,81.765,81.62,81.765,683300000.0
2008-10-03 16:30:00,81.77,81.99,81.76,81.975,895800000.0
2008-10-03 16:35:00,81.98,82.145,81.97,82.085,736200000.0
2008-10-03 16:40:00,82.095,82.31,82.09,82.26,629000000.0
2008-10-03 16:45:00,82.235,82.295,82.165,82.285,638700000.0
2008-10-03 16:50:00,82.27,82.76,82.24,82.66,688800000.0
2008-10-03 16:55:00,82.65,82.73,82.485,82.49,1031900000.0
2008-10-03 17:00:00,82.495,82.74,82.485,82.67,849600000.0
2008-10-03 17:05:00,82.675,82.71,82.555,82.57,536400000.0
2008-10-03 17:10:00,82.57,82.595,82.365,82.425,1342599989.0
2008-10-03 17:15:00,82.41,82.615,82.36,82.51,555200000.0
2008-10-03 17:20:00,82.5,82.515,82.39,82.435,638200000.0
2008-10-03 17:25:00,82.435,82.585,82.425,82.515,628400000.0
2008-10-03 17:30:00,82.55,82.7,82.385,82.545,725500000.0
2008-10-03 17:35:00,82.55,82.605,82.285,82.375,704400000.0
2008-10-03 17:40:00,82.375,82.43,82.205,82.23,562500000.0
2008-10-03 17:45:00,82.235,82.265,82.13,82.13,405700000.0
2008-10-03 17:50:00,82.15,82.15,81.955,81.985,558000000.0
2008-10-03 17:55:00,81.99,82.025,81.935,81.95,560300000.0
2008-10-03 18:00:00,81.95,82.005,81.685,81.72,817600001.0
2008-10-03 18:05:00,81.72,82.18,81.63,82.06,654500000.0
2008-10-03 18:10:00,82.065,82.255,82.045,82.065,535400000.0
2008-10-03 18:15:00,82.07,82.155,82.025,82.135,303900000.0
2008-10-03 18:20:00,82.135,82.145,81.925,81.965,519700000.0
2008-10-03 18:25:00,81.955,82.055,81.915,82.025,401900000.0
2008-10-03 18:30:00,82.005,82.145,81.995,82.135,473200000.0
2008-10-03 18:35:00,82.125,82.22,82.12,82.21,384300000.0
2008-10-03 18:40:00,82.215,82.24,82.11,82.135,617000000.0
2008-10-03 18:45:00,82.135,82.29,82.12,82.27,465900000.0
2008-10-03 18:50:00,82.27,82.3,82.23,82.27,311800000.0
2008-10-03 18:55:00,82.27,82.465,82.245,82.34,1152299996.0
2008-10-03 19:00:00,82.34,82.345,82.255,82.255,361600000.0
2008-10-03 19:05:00,82.265,82.54,82.235,82.515,434400000.0
2008-10-03 19:10:00,82.515,82.665,82.43,82.435,507090000.0
2008-10-03 19:15:00,82.435,82.66,82.425,82.61,347000000.0
2008-10-03 19:20:00,82.615,82.845,82.48,82.525,766200000.0
2008-10-03 19:25:00,82.52,82.625,82.345,82.43,710000000.0
2008-10-03 19:30:00,82.43,82.43,81.92,82.04,795300000.0
2008-10-03 19:35:00,82.04,82.305,82.0,82.145,691100000.0
2008-10-03 19:40:00,82.145,82.19,81.41,81.455,613100000.0
2008-10-03 19:45:00,81.45,81.95,81.45,81.915,708450000.0
2008-10-03 19:50:00,81.92,82.19,81.89,81.92,940650000.0
2008-10-03 19:55:00,81.92,82.18,81.88,82.06,737600000.0
2008-10-03 20:00:00,82.06,82.07,81.81,81.875,768610000.0
2008-10-03 20:05:00,81.875,82.215,81.86,82.13,698900000.0
2008-10-03 20:10:00,82.13,82.405,82.125,82.335,724800000.0
2008-10-03 20:15:00,82.335,82.35,82.08,82.095,587900000.0
2008-10-03 20:20:00,82.095,82.135,81.915,81.945,674200000.0
2008-10-03 20:25:00,81.95,81.96,81.675,81.675,465210000.0
2008-10-03 20:30:00,81.675,81.72,81.475,81.63,629800000.0
2008-10-03 20:35:00,81.625,81.88,81.62,81.83,463400000.0
2008-10-03 20:40:00,81.835,81.925,81.665,81.715,520900000.0
2008-10-03 20:45:00,81.72,81.82,81.545,81.715,572400000.0
2008-10-03 20:50:00,81.705,81.855,81.65,81.68,491600000.0
2008-10-03 20:55:00,81.675,81.765,81.66,81.76,615400000.0
2008-10-03 21:00:00,81.76,81.825,81.745,81.82,490100000.0
2008-10-03 21:05:00,81.815,81.94,81.805,81.89,276600000.0
2008-10-03 21:10:00,81.89,81.89,81.83,81.855,271800000.0
2008-10-03 21:15:00,81.855,81.885,81.715,81.715,498800000.0
2008-10-03 21:20:00,81.71,81.79,81.64,81.655,381300000.0
2008-10-03 21:25:00,81.66,81.665,81.51,81.61,242800000.0
2008-10-03 21:30:00,81.595,81.705,81.59,81.62,432900000.0
2008-10-03 21:35:00,81.615,81.635,81.55,81.575,305600000.0
2008-10-03 21:40:00,81.58,81.585,81.435,81.48,435300000.0
2008-10-03 21:45:00,81.48,81.535,81.305,81.315,644200000.0
2008-10-03 21:50:00,81.315,81.33,81.245,81.245,392100000.0
2008-10-03 21:55:00,81.255,81.325,81.21,81.305,353400000.0
2008-10-03 22:00:00,81.31,81.435,81.31,81.34,239400000.0
2008-10-03 22:05:00,81.35,81.35,81.195,81.27,274700000.0
2008-10-03 22:10:00,81.26,81.325,81.225,81.265,155700000.0
2008-10-03 22:15:00,81.26,81.385,81.26,81.37,183400000.0
2008-10-03 22:20:00,81.395,81.495,81.35,81.495,230400000.0
2008-10-03 22:25:00,81.495,81.61,81.455,81.52,254200000.0
2008-10-03 22:30:00,81.52,81.55,81.42,81.465,244700000.0
2008-10-03 22:35:00,81.465,81.515,81.37,81.39,189300000.0
2008-10-03 22:40:00,81.39,81.445,81.38,81.435,193700000.0
2008-10-03 22:45:00,81.435,81.48,81.4,81.45,205200000.0
2008-10-03 22:50:00,81.45,81.45,81.336,81.44,121600000.0
2008-10-03 22:55:00,81.44,81.525,81.41,81.47,156400000.0
2008-10-05 23:00:00,81.008,81.398,80.839,80.876,237600000.0
2008-10-05 23:05:00,80.877,80.965,80.847,80.903,110400000.0
2008-10-05 23:10:00,80.92,80.975,80.9,80.965,255600000.0
2008-10-05 23:15:00,80.965,81.01,80.965,81.01,274800000.0
2008-10-05 23:20:00,81.01,81.075,81.0,81.055,63600000.0
2008-10-05 23:25:00,81.095,81.212,81.045,81.105,115200000.0
2008-10-05 23:30:00,81.11,81.14,81.1,81.14,50400000.0
2008-10-05 23:35:00,81.125,81.18,81.11,81.175,51600000.0
2008-10-05 23:40:00,81.175,81.175,81.045,81.11,118800000.0
2008-10-05 23:45:00,81.095,81.165,81.075,81.11,136800000.0
2008-10-05 23:50:00,81.11,81.135,80.96,81.005,121200000.0
2008-10-05 23:55:00,81.035,81.04,80.83,80.885,150000000.0
2008-10-06 00:00:00,80.885,81.12,80.885,81.11,145200000.0
2008-10-06 00:05:00,81.11,81.11,80.92,80.94,834100000.0
2008-10-06 00:10:00,80.91,80.94,80.64,80.86,715399997.0
2008-10-06 00:15:00,80.86,81.02,80.83,80.95,4137699975.0
2008-10-06 00:20:00,80.95,80.96,80.877,80.916,750200000.0
2008-10-06 00:25:00,80.912,80.98,80.888,80.97,2863400008.0
2008-10-06 00:30:00,80.97,80.97,80.97,80.97,4824000000.0
2008-10-06 00:35:00,80.97,80.98,80.97,80.97,1507600000.0
2008-10-06 00:40:00,80.97,80.97,80.94,80.97,1137400003.0
2008-10-06 00:45:00,80.97,81.0,80.95,80.98,1383200012.0
2008-10-06 00:50:00,80.98,80.98,80.98,80.98,56000000.0
2008-10-06 00:55:00,80.98,80.98,80.83,80.86,637499993.0
2008-10-06 01:00:00,80.83,80.87,80.82,80.85,1316600005.0
2008-10-06 01:05:00,80.85,80.85,80.66,80.72,695300001.0
2008-10-06 01:10:00,80.72,80.78,80.67,80.77,2755000002.0
2008-10-06 01:15:00,80.76,80.77,80.59,80.6,1567799991.0
2008-10-06 01:20:00,80.6,80.62,80.42,80.45,3384999994.0
2008-10-06 01:25:00,80.46,80.49,80.06,80.06,3713599978.0
2008-10-06 01:30:00,80.06,80.11,79.97,80.09,2721999998.0
2008-10-06 01:35:00,80.09,80.19,80.03,80.12,909699996.0
2008-10-06 01:40:00,80.08,80.12,79.735,79.94,1983990002.0
2008-10-06 01:45:00,79.98,79.98,79.66,79.71,1191599999.0
2008-10-06 01:50:00,79.71,79.71,79.41,79.51,1165210001.0
2008-10-06 01:55:00,79.505,79.81,79.485,79.78,1404599996.0
2008-10-06 02:00:00,79.77,79.85,79.69,79.84,455189998.0
2008-10-06 02:05:00,79.85,79.89,79.7,79.77,766200002.0
2008-10-06 02:10:00,79.77,79.77,79.585,79.62,666970000.0
2008-10-06 02:15:00,79.6,79.6,79.22,79.22,608400002.0
2008-10-06 02:20:00,79.22,79.22,78.94,79.11,1345500001.0
2008-10-06 02:25:00,79.11,79.22,79.05,79.2,950900003.0
2008-10-06 02:30:00,79.2,79.33,79.15,79.31,759299998.0
2008-10-06 02:35:00,79.31,79.41,79.31,79.39,389100000.0
2008-10-06 02:40:00,79.39,79.48,79.205,79.21,615200000.0
2008-10-06 02:45:00,79.21,79.33,79.21,79.23,316300000.0
2008-10-06 02:50:00,79.31,79.31,79.15,79.15,262690000.0
2008-10-06 02:55:00,79.15,79.4,79.15,79.4,1185900000.0
2008-10-06 03:00:00,79.4,79.4,79.21,79.23,707100000.0
2008-10-06 03:05:00,79.24,79.25,79.17,79.17,318000000.0
2008-10-06 03:10:00,79.16,79.23,79.12,79.18,415000000.0
2008-10-06 03:15:00,79.18,79.315,79.18,79.31,434000000.0
2008-10-06 03:20:00,79.31,79.32,79.225,79.25,443300000.0
2008-10-06 03:25:00,79.25,79.26,79.16,79.21,200600000.0
2008-10-06 03:30:00,79.21,79.22,79.12,79.14,542100000.0
2008-10-06 03:35:00,79.1,79.19,79.1,79.18,255920000.0
2008-10-06 03:40:00,79.19,79.19,79.165,79.18,180100000.0
2008-10-06 03:45:00,79.18,79.24,79.095,79.235,510580000.0
2008-10-06 03:50:00,79.225,79.26,79.2,79.26,446799999.0
2008-10-06 03:55:00,79.265,79.28,79.2,79.235,481500000.0
2008-10-06 04:00:00,79.24,79.245,79.145,79.2,480600000.0
2008-10-06 04:05:00,79.2,79.255,79.195,79.22,545500000.0
2008-10-06 04:10:00,79.22,79.24,79.175,79.23,607500000.0
2008-10-06 04:15:00,79.23,79.265,79.19,79.26,241600000.0
2008-10-06 04:20:00,79.265,79.295,79.21,79.24,474500000.0
2008-10-06 04:25:00,79.24,79.27,79.14,79.165,307700000.0
2008-10-06 04:30:00,79.17,79.19,79.15,79.17,167400000.0
2008-10-06 04:35:00,79.17,79.19,79.17,79.19,108400000.0
2008-10-06 04:40:00,79.133,79.19,79.106,79.19,145099999.0
2008-10-06 04:45:00,79.19,79.19,79.17,79.18,278700000.0
2008-10-06 04:50:00,79.19,79.19,79.095,79.14,507100000.0
2008-10-06 04:55:00,79.135,79.135,79.06,79.09,463600000.0
2008-10-06 05:00:00,79.09,79.155,79.03,79.03,784399999.0
2008-10-06 05:05:00,78.995,79.03,78.88,78.93,349600000.0
2008-10-06 05:10:00,78.89,78.93,78.39,78.47,721100000.0
2008-10-06 05:15:00,78.455,78.49,78.3,78.46,879800000.0
2008-10-06 05:20:00,78.46,78.48,78.35,78.35,536200000.0
2008-10-06 05:25:00,78.35,78.365,78.19,78.2,620100000.0
2008-10-06 05:30:00,78.2,78.5,78.2,78.42,726300002.0
2008-10-06 05:35:00,78.42,78.42,78.115,78.115,658390000.0
2008-10-06 05:40:00,78.115,78.185,78.085,78.18,308900000.0
2008-10-06 05:45:00,78.17,78.17,78.08,78.11,677000000.0
2008-10-06 05:50:00,78.11,78.11,78.01,78.075,423300000.0
2008-10-06 05:55:00,78.08,78.165,78.07,78.1,593400000.0
2008-10-06 06:00:00,78.105,78.225,78.1,78.13,496700000.0
2008-10-06 06:05:00,78.13,78.185,78.1,78.13,499200000.0
2008-10-06 06:10:00,78.11,78.11,77.76,77.78,561200000.0
2008-10-06 06:15:00,77.78,77.78,77.13,77.21,1607880002.0
2008-10-06 06:20:00,77.21,77.5,77.19,77.465,1195000000.0
2008-10-06 06:25:00,77.46,77.545,77.42,77.44,1063400001.0
2008-10-06 06:30:00,77.43,77.435,77.07,77.125,1925099999.0
2008-10-06 06:35:00,77.14,77.165,76.91,76.91,1193500000.0
2008-10-06 06:40:00,76.96,76.96,76.545,76.94,1164590000.0
2008-10-06 06:45:00,76.94,77.125,76.805,77.125,1151600000.0
2008-10-06 06:50:00,77.12,77.315,77.115,77.315,930300000.0
2008-10-06 06:55:00,77.31,77.345,77.2,77.275,598290000.0
2008-10-06 07:00:00,77.27,77.365,77.23,77.23,693880000.0
2008-10-06 07:05:00,77.28,77.28,77.02,77.125,633700000.0
2008-10-06 07:10:00,77.12,77.23,76.99,77.01,746000000.0
2008-10-06 07:15:00,77.01,77.055,76.935,77.055,368900000.0
2008-10-06 07:20:00,77.06,77.16,77.025,77.12,345700000.0
2008-10-06 07:25:00,77.11,77.285,77.1,77.265,440590000.0
2008-10-06 07:30:00,77.255,77.33,77.24,77.29,325390000.0
2008-10-06 07:35:00,77.29,77.325,77.235,77.31,317190000.0
2008-10-06 07:40:00,77.31,77.43,77.3,77.42,623000000.0
2008-10-06 07:45:00,77.42,77.515,77.39,77.5,528800000.0
2008-10-06 07:50:00,77.5,77.57,77.385,77.39,1116590000.0
2008-10-06 07:55:00,77.39,77.48,77.39,77.455,838900000.0
2008-10-06 08:00:00,77.45,77.48,77.375,77.47,515400000.0
2008-10-06 08:05:00,77.465,77.56,77.245,77.285,1191500000.0
2008-10-06 08:10:00,77.28,77.325,77.11,77.17,835590000.0
2008-10-06 08:15:00,77.17,77.345,77.16,77.31,761090000.0
2008-10-06 08:20:00,77.305,77.36,77.295,77.34,379500000.0
2008-10-06 08:25:00,77.335,77.37,77.255,77.35,407800000.0
2008-10-06 08:30:00,77.35,77.46,77.3,77.42,1057200000.0
2008-10-06 08:35:00,77.42,77.46,77.37,77.39,1113000000.0
2008-10-06 08:40:00,77.39,77.44,77.355,77.42,1012300000.0
2008-10-06 08:45:00,77.42,77.615,77.385,77.61,1188900000.0
2008-10-06 08:50:00,77.61,77.76,77.61,77.62,1097800000.0
2008-10-06 08:55:00,77.62,77.675,77.555,77.65,1211100000.0
2008-10-06 09:00:00,77.65,77.65,77.335,77.345,1548910000.0
2008-10-06 09:05:00,77.34,77.465,77.25,77.46,938715000.0
2008-10-06 09:10:00,77.46,77.55,77.4,77.495,1253400000.0
2008-10-06 09:15:00,77.495,77.53,77.305,77.49,1264100000.0
2008-10-06 09:20:00,77.49,77.635,77.465,77.62,1069300000.0
2008-10-06 09:25:00,77.62,77.71,77.59,77.6,1003200000.0
2008-10-06 09:30:00,77.605,77.615,77.35,77.35,1028600000.0
2008-10-06 09:35:00,77.36,77.48,77.35,77.46,843300000.0
2008-10-06 09:40:00,77.48,77.545,77.37,77.545,747700000.0
2008-10-06 09:45:00,77.545,77.75,77.52,77.72,944690000.0
2008-10-06 09:50:00,77.72,77.765,77.635,77.75,717500000.0
2008-10-06 09:55:00,77.75,77.86,77.73,77.855,632100000.0
2008-10-06 10:00:00,77.845,77.87,77.755,77.8,780220000.0
2008-10-06 10:05:00,77.795,77.8,77.705,77.705,732500000.0
2008-10-06 10:10:00,77.705,77.705,77.25,77.255,918800000.0
2008-10-06 10:15:00,77.26,77.26,76.96,77.035,787199997.0
2008-10-06 10:20:00,77.04,77.195,77.035,77.175,918500000.0
2008-10-06 10:25:00,77.175,77.44,77.17,77.41,817910000.0
2008-10-06 10:30:00,77.37,77.44,77.365,77.42,542800000.0
2008-10-06 10:35:00,77.42,77.42,77.23,77.24,735800000.0
2008-10-06 10:40:00,77.235,77.355,77.21,77.265,468600000.0
2008-10-06 10:45:00,77.265,77.345,77.225,77.3,1275800000.0
2008-10-06 10:50:00,77.3,77.305,77.245,77.28,349210000.0
2008-10-06 10:55:00,77.285,77.34,77.23,77.32,451215000.0
2008-10-06 11:00:00,77.32,77.33,77.02,77.03,1178100000.0
2008-10-06 11:05:00,77.03,77.145,77.005,77.07,634200000.0
2008-10-06 11:10:00,77.075,77.23,76.985,77.14,1002200000.0
2008-10-06 11:15:00,77.135,77.235,77.135,77.215,613900000.0
2008-10-06 11:20:00,77.215,77.265,77.17,77.175,666800000.0
2008-10-06 11:25:00,77.18,77.28,77.11,77.19,597100000.0
2008-10-06 11:30:00,77.19,77.265,77.16,77.205,839300000.0
2008-10-06 11:35:00,77.21,77.21,77.055,77.08,982400000.0
2008-10-06 11:40:00,77.08,77.135,76.985,77.04,457700000.0
2008-10-06 11:45:00,77.05,77.125,76.98,77.105,757900000.0
2008-10-06 11:50:00,77.11,77.135,76.99,77.01,646700000.0
2008-10-06 11:55:00,77.01,77.025,76.88,76.885,369800000.0
2008-10-06 12:00:00,76.88,76.925,76.65,76.655,877100000.0
2008-10-06 12:05:00,76.66,76.845,76.65,76.765,759015000.0
2008-10-06 12:10:00,76.77,76.845,76.72,76.78,635300000.0
2008-10-06 12:15:00,76.775,76.81,76.68,76.73,630500000.0
2008-10-06 12:20:00,76.73,76.73,76.55,76.635,992090000.0
2008-10-06 12:25:00,76.635,76.68,76.605,76.67,385300000.0
2008-10-06 12:30:00,76.685,76.77,76.615,76.725,676380000.0
2008-10-06 12:35:00,76.725,76.825,76.66,76.82,670900000.0
2008-10-06 12:40:00,76.825,76.93,76.8,76.91,496000000.0
2008-10-06 12:45:00,76.9,76.975,76.815,76.83,444500000.0
2008-10-06 12:50:00,76.82,76.875,76.715,76.785,511400000.0
2008-10-06 12:55:00,76.79,76.815,76.71,76.715,719000000.0
2008-10-06 13:00:00,76.715,76.785,76.67,76.74,755300000.0
2008-10-06 13:05:00,76.74,76.835,76.73,76.83,626500000.0
2008-10-06 13:10:00,76.83,76.855,76.765,76.805,562200000.0
2008-10-06 13:15:00,76.805,76.89,76.8,76.875,674500000.0
2008-10-06 13:20:00,76.875,76.88,76.74,76.83,619010000.0
2008-10-06 13:25:00,76.83,77.06,76.83,77.0,979800000.0
2008-10-06 13:30:00,77.0,77.155,76.97,77.135,650800000.0
2008-10-06 13:35:00,77.13,77.22,77.115,77.115,687000000.0
2008-10-06 13:40:00,77.115,77.17,77.0,77.17,885900000.0
2008-10-06 13:45:00,77.17,77.33,77.115,77.29,959600000.0
2008-10-06 13:50:00,77.28,77.345,77.09,77.155,1230600000.0
2008-10-06 13:55:00,77.15,77.26,77.13,77.2,1057900000.0
2008-10-06 14:00:00,77.205,77.265,77.185,77.25,973700000.0
2008-10-06 14:05:00,77.255,77.32,77.205,77.26,1218700000.0
2008-10-06 14:10:00,77.26,77.3,77.24,77.26,1381200000.0
2008-10-06 14:15:00,77.26,77.335,76.995,77.03,2093219999.0
2008-10-06 14:20:00,77.035,77.165,76.965,77.08,1300815000.0
2008-10-06 14:25:00,77.08,77.11,76.825,76.93,1061800000.0
2008-10-06 14:30:00,76.925,76.98,76.885,76.95,666800000.0
2008-10-06 14:35:00,76.955,77.02,76.89,76.98,1157300000.0
2008-10-06 14:40:00,76.98,77.025,76.945,76.97,1073200000.0
2008-10-06 14:45:00,76.97,77.03,76.94,77.0,980000000.0
2008-10-06 14:50:00,77.0,77.04,76.96,77.0,698200000.0
2008-10-06 14:55:00,77.0,77.0,76.87,76.99,591420000.0
2008-10-06 15:00:00,76.99,77.03,76.93,76.98,1461900000.0
2008-10-06 15:05:00,76.98,77.03,76.9,76.9,1002600000.0
2008-10-06 15:10:00,76.9,76.915,76.775,76.87,1234200000.0
2008-10-06 15:15:00,76.87,76.87,76.5,76.52,1069400000.0
2008-10-06 15:20:00,76.515,76.615,76.34,76.615,945215000.0
2008-10-06 15:25:00,76.605,76.715,76.345,76.39,1014600000.0
2008-10-06 15:30:00,76.375,76.465,76.18,76.35,1440499999.0
2008-10-06 15:35:00,76.355,76.4,76.265,76.355,1074000000.0
2008-10-06 15:40:00,76.37,76.395,76.255,76.27,859400000.0
2008-10-06 15:45:00,76.275,76.3,76.165,76.26,1273500000.0
2008-10-06 15:50:00,76.26,76.35,76.16,76.16,1475800000.0
2008-10-06 15:55:00,76.17,76.175,75.63,75.695,1296000000.0
2008-10-06 16:00:00,75.695,75.8,75.43,75.43,2148999998.0
2008-10-06 16:05:00,75.42,75.57,75.335,75.36,1600200000.0
2008-10-06 16:10:00,75.36,75.42,73.675,73.73,2514435004.0
2008-10-06 16:15:00,73.725,73.84,71.68,71.87,2465709998.0
2008-10-06 16:20:00,71.875,73.21,71.82,72.96,2226289999.0
2008-10-06 16:25:00,72.95,72.96,72.01,72.19,2594620000.0
2008-10-06 16:30:00,72.19,72.82,71.86,71.86,2264989998.0
2008-10-06 16:35:00,71.85,71.85,70.27,70.86,2156785002.0
2008-10-06 16:40:00,70.86,71.47,70.83,71.4,1721430000.0
2008-10-06 16:45:00,71.4,71.545,71.095,71.515,1692300000.0
2008-10-06 16:50:00,71.51,72.425,71.47,72.31,1412890000.0
2008-10-06 16:55:00,72.31,72.6,72.15,72.195,1606690000.0
2008-10-06 17:00:00,72.235,72.675,72.16,72.59,1220420000.0
2008-10-06 17:05:00,72.625,72.81,72.55,72.665,749915000.0
2008-10-06 17:10:00,72.66,72.955,72.61,72.87,910400000.0
2008-10-06 17:15:00,72.87,73.02,72.47,72.92,897705000.0
2008-10-06 17:20:00,72.925,72.925,72.595,72.7,604500000.0
2008-10-06 17:25:00,72.69,72.885,72.68,72.74,629800000.0
2008-10-06 17:30:00,72.735,72.795,72.66,72.71,454000000.0
2008-10-06 17:35:00,72.73,72.845,72.585,72.61,606710000.0
2008-10-06 17:40:00,72.61,72.88,72.605,72.845,396415000.0
2008-10-06 17:45:00,72.845,73.005,72.71,72.71,761600000.0
2008-10-06 17:50:00,72.71,72.715,72.015,72.305,1670610000.0
2008-10-06 17:55:00,72.3,72.32,72.15,72.27,986490000.0
2008-10-06 18:00:00,72.27,72.57,72.25,72.48,515100000.0
2008-10-06 18:05:00,72.48,72.48,72.15,72.17,496430000.0
2008-10-06 18:10:00,72.17,72.27,71.96,72.125,501000000.0
2008-10-06 18:15:00,72.12,72.165,71.355,71.695,686400000.0
2008-10-06 18:20:00,71.695,71.9,71.565,71.685,643800000.0
2008-10-06 18:25:00,71.7,71.87,71.59,71.805,576200000.0
2008-10-06 18:30:00,71.8,71.92,71.755,71.765,421000000.0
2008-10-06 18:35:00,71.765,71.86,71.55,71.55,480400000.0
2008-10-06 18:40:00,71.55,71.625,71.39,71.62,442200000.0
2008-10-06 18:45:00,71.62,71.63,71.43,71.555,333910000.0
2008-10-06 18:50:00,71.56,71.64,71.54,71.59,427000000.0
2008-10-06 18:55:00,71.6,71.67,71.53,71.54,491500000.0
2008-10-06 19:00:00,71.54,71.58,71.375,71.54,547100000.0
2008-10-06 19:05:00,71.54,71.625,71.53,71.575,489600000.0
2008-10-06 19:10:00,71.57,71.64,71.53,71.53,299600000.0
2008-10-06 19:15:00,71.53,71.53,71.36,71.41,388800000.0
2008-10-06 19:20:00,71.415,71.585,71.41,71.57,357800000.0
2008-10-06 19:25:00,71.575,71.59,71.375,71.41,326600000.0
2008-10-06 19:30:00,71.415,71.5,71.38,71.43,274300000.0
2008-10-06 19:35:00,71.425,71.43,71.23,71.3,394800000.0
2008-10-06 19:40:00,71.3,71.32,71.125,71.2,420000000.0
2008-10-06 19:45:00,71.2,71.2,70.57,70.57,679580000.0
2008-10-06 19:50:00,70.57,70.95,70.505,70.95,704210000.0
2008-10-06 19:55:00,70.96,71.115,70.835,71.045,511300000.0
2008-10-06 20:00:00,71.04,71.05,70.85,70.87,524800000.0
2008-10-06 20:05:00,70.87,70.955,70.755,70.755,553800000.0
2008-10-06 20:10:00,70.765,70.775,70.52,70.56,610200000.0
2008-10-06 20:15:00,70.56,70.655,70.5,70.53,419900000.0
2008-10-06 20:20:00,70.53,70.53,70.365,70.365,622600000.0
2008-10-06 20:25:00,70.37,70.47,70.34,70.39,582100000.0
2008-10-06 20:30:00,70.39,70.745,70.39,70.64,777100000.0
2008-10-06 20:35:00,70.65,70.825,70.565,70.575,731500000.0
2008-10-06 20:40:00,70.605,70.62,70.48,70.49,750200000.0
2008-10-06 20:45:00,70.49,70.5,70.38,70.38,338600000.0
2008-10-06 20:50:00,70.38,70.61,70.28,70.595,464000000.0
2008-10-06 20:55:00,70.595,70.735,70.58,70.645,641100000.0
2008-10-06 21:00:00,70.645,70.645,70.505,70.58,422100000.0
2008-10-06 21:05:00,70.58,70.745,70.57,70.745,438900000.0
2008-10-06 21:10:00,70.755,70.87,70.645,70.86,449500000.0
2008-10-06 21:15:00,70.87,71.15,70.87,71.15,728800000.0
2008-10-06 21:20:00,71.15,71.6,71.135,71.6,1021800000.0
2008-10-06 21:25:00,71.595,72.115,71.53,72.01,764800000.0
2008-10-06 21:30:00,72.0,72.425,71.945,72.405,1140499997.0
2008-10-06 21:35:00,72.405,72.455,71.83,71.865,1152200012.0
2008-10-06 21:40:00,71.88,71.935,71.58,71.92,857300001.0
2008-10-06 21:45:00,71.925,72.605,71.925,72.445,806200000.0
2008-10-06 21:50:00,72.44,72.95,72.355,72.95,1612000013.0
2008-10-06 21:55:00,72.96,73.14,72.805,73.135,1198400018.0
2008-10-06 22:00:00,73.12,73.22,73.05,73.075,477300000.0
2008-10-06 22:05:00,73.06,73.325,73.01,73.3,635600000.0
2008-10-06 22:10:00,73.29,73.79,73.265,73.72,713200000.0
2008-10-06 22:15:00,73.72,73.96,73.64,73.96,443400000.0
2008-10-06 22:20:00,73.96,74.135,73.92,73.96,1531099999.0
2008-10-06 22:25:00,73.96,73.96,73.64,73.64,495100000.0
2008-10-06 22:30:00,73.64,73.64,73.23,73.33,383200000.0
2008-10-06 22:35:00,73.33,73.52,73.225,73.47,386500000.0
2008-10-06 22:40:00,73.475,73.565,73.445,73.535,412400000.0
2008-10-06 22:45:00,73.535,73.83,73.51,73.83,285800000.0
2008-10-06 22:50:00,73.845,73.85,73.6,73.6,1297400030.0
2008-10-06 22:55:00,73.6,73.605,73.5,73.51,368000000.0
2008-10-06 23:00:00,73.497,73.532,73.387,73.51,192200000.0
2008-10-06 23:05:00,73.43,73.43,73.295,73.32,1623100000.0
2008-10-06 23:10:00,73.325,73.355,73.27,73.29,1033799990.0
2008-10-06 23:15:00,73.3,73.3,73.09,73.09,563400000.0
2008-10-06 23:20:00,73.12,73.12,72.81,72.81,406400000.0
2008-10-06 23:25:00,72.81,72.82,72.705,72.795,125600000.0
2008-10-06 23:30:00,72.765,72.805,72.72,72.72,502400000.0
2008-10-06 23:35:00,72.72,72.72,72.375,72.535,214700000.0
2008-10-06 23:40:00,72.525,72.545,71.9,72.155,610900006.0
2008-10-06 23:45:00,72.16,72.17,71.81,71.895,481600002.0
2008-10-06 23:50:00,71.905,71.975,71.88,71.95,585000000.0
2008-10-06 23:55:00,71.945,72.13,71.91,72.09,325300000.0
2008-10-07 00:00:00,72.08,72.27,72.07,72.22,433600000.0
2008-10-07 00:05:00,72.22,72.35,72.22,72.35,69400000.0
2008-10-07 00:10:00,72.35,72.39,72.265,72.28,232900000.0
2008-10-07 00:15:00,72.25,72.27,72.18,72.24,267100000.0
2008-10-07 00:20:00,72.24,72.365,72.225,72.36,835100000.0
2008-10-07 00:25:00,72.365,72.505,72.365,72.465,882000000.0
2008-10-07 00:30:00,72.46,72.91,72.45,72.91,1541700007.0
2008-10-07 00:35:00,72.91,73.0,72.91,72.93,107300000.0
2008-10-07 00:40:00,72.93,72.93,72.77,72.82,533800007.0
2008-10-07 00:45:00,72.82,72.965,72.82,72.95,516200000.0
2008-10-07 00:50:00,72.96,73.085,72.95,73.08,251100000.0
2008-10-07 00:55:00,73.095,73.51,73.095,73.49,1754100000.0
2008-10-07 01:00:00,73.49,73.71,73.46,73.66,477900000.0
2008-10-07 01:05:00,73.66,73.97,73.66,73.89,419700000.0
2008-10-07 01:10:00,73.85,73.87,73.71,73.8,375700000.0
2008-10-07 01:15:00,73.8,73.815,73.5,73.515,2466299998.0
2008-10-07 01:20:00,73.515,73.52,73.09,73.28,792800003.0
2008-10-07 01:25:00,73.28,73.425,73.28,73.39,282200000.0
2008-10-07 01:30:00,73.39,73.42,73.29,73.38,223000000.0
2008-10-07 01:35:00,73.38,73.395,73.35,73.35,178500000.0
2008-10-07 01:40:00,73.35,73.39,73.28,73.31,304500000.0
2008-10-07 01:45:00,73.31,73.34,73.26,73.3,176800000.0
2008-10-07 01:50:00,73.3,73.305,73.235,73.25,155300000.0
2008-10-07 01:55:00,73.25,73.37,73.25,73.35,122000000.0
2008-10-07 02:00:00,73.355,73.49,73.355,73.43,195400000.0
2008-10-07 02:05:00,73.43,73.43,73.27,73.295,375600000.0
2008-10-07 02:10:00,73.3,73.34,73.25,73.265,318600000.0
2008-10-07 02:15:00,73.26,73.43,73.26,73.425,355300000.0
2008-10-07 02:20:00,73.42,73.645,73.395,73.64,392000000.0
2008-10-07 02:25:00,73.64,73.65,73.45,73.46,369300000.0
2008-10-07 02:30:00,73.46,73.5,73.425,73.48,395800000.0
2008-10-07 02:35:00,73.48,73.605,73.48,73.6,194700000.0
2008-10-07 02:40:00,73.6,73.6,73.38,73.44,419100003.0
2008-10-07 02:45:00,73.45,73.465,73.32,73.34,302800000.0
2008-10-07 02:50:00,73.34,73.35,73.2,73.2,345400000.0
2008-10-07 02:55:00,73.2,73.205,72.945,73.0,521000000.0
2008-10-07 03:00:00,73.0,73.05,72.755,72.77,641900000.0
2008-10-07 03:05:00,72.77,72.86,72.74,72.82,540300000.0
2008-10-07 03:10:00,72.82,73.0,72.82,72.92,408700000.0
2008-10-07 03:15:00,72.87,73.04,72.87,73.0,382800000.0
2008-10-07 03:20:00,73.005,73.07,72.96,73.01,324800000.0
2008-10-07 03:25:00,73.01,73.065,72.945,73.055,340400000.0
2008-10-07 03:30:00,73.06,73.26,73.025,73.225,393200000.0
2008-10-07 03:35:00,73.23,73.34,73.225,73.25,591600000.0
2008-10-07 03:40:00,73.25,73.375,73.25,73.355,304800000.0
2008-10-07 03:45:00,73.355,73.525,73.355,73.49,344200000.0
2008-10-07 03:50:00,73.49,73.49,73.37,73.39,391400000.0
2008-10-07 03:55:00,73.39,73.5,73.325,73.5,280600000.0
2008-10-07 04:00:00,73.5,73.695,73.48,73.625,395200000.0
2008-10-07 04:05:00,73.625,73.63,73.51,73.54,446400000.0
2008-10-07 04:10:00,73.535,73.55,73.53,73.55,379200000.0
2008-10-07 04:15:00,73.545,73.555,73.29,73.31,400600000.0
2008-10-07 04:20:00,73.31,73.35,73.22,73.29,356800000.0
2008-10-07 04:25:00,73.3,73.535,73.3,73.52,284800000.0
2008-10-07 04:30:00,73.515,73.645,73.485,73.54,367000000.0
2008-10-07 04:35:00,73.535,73.595,73.5,73.57,266200000.0
2008-10-07 04:40:00,73.575,73.795,73.57,73.775,357800000.0
2008-10-07 04:45:00,73.77,73.78,73.705,73.72,324600000.0
2008-10-07 04:50:00,73.715,73.86,73.715,73.8,249400000.0
2008-10-07 04:55:00,73.8,73.805,73.665,73.75,331000000.0
2008-10-07 05:00:00,73.75,73.76,73.67,73.71,213200000.0
2008-10-07 05:05:00,73.705,73.72,73.63,73.63,165000000.0
2008-10-07 05:10:00,73.63,73.63,73.535,73.595,282200000.0
2008-10-07 05:15:00,73.595,73.6,73.375,73.38,390600000.0
2008-10-07 05:20:00,73.375,73.4,73.265,73.395,517300000.0
2008-10-07 05:25:00,73.395,73.615,73.36,73.5,576499999.0
2008-10-07 05:30:00,73.5,73.5,71.72,73.27,1289900002.0
2008-10-07 05:35:00,73.27,73.27,72.52,72.71,1186600001.0
2008-10-07 05:40:00,72.71,73.55,72.615,73.5,1333400000.0
2008-10-07 05:45:00,73.5,74.915,73.495,74.32,1375639999.0
2008-10-07 05:50:00,74.32,74.42,73.545,73.775,1502999995.0
2008-10-07 05:55:00,73.83,74.2,73.75,74.13,663800000.0
2008-10-07 06:00:00,74.13,74.615,74.13,74.55,1054300000.0
2008-10-07 06:05:00,74.57,74.88,74.435,74.705,665300000.0
2008-10-07 06:10:00,74.705,75.48,74.705,75.42,1122500008.0
2008-10-07 06:15:00,75.42,75.525,74.77,74.8,679600000.0
2008-10-07 06:20:00,74.8,74.825,74.565,74.575,491900000.0
2008-10-07 06:25:00,74.575,74.61,74.145,74.59,699500003.0
2008-10-07 06:30:00,74.635,75.005,74.54,74.54,702300000.0
2008-10-07 06:35:00,74.54,74.75,74.37,74.65,577800000.0
2008-10-07 06:40:00,74.66,74.705,74.425,74.45,903099999.0
2008-10-07 06:45:00,74.45,74.59,74.38,74.57,451900000.0
2008-10-07 06:50:00,74.56,74.625,74.14,74.14,815700000.0
2008-10-07 06:55:00,74.14,74.32,74.14,74.295,294000000.0
2008-10-07 07:00:00,74.3,74.345,74.17,74.17,445500000.0
2008-10-07 07:05:00,74.17,74.17,73.99,74.06,456900000.0
2008-10-07 07:10:00,74.06,74.28,74.06,74.26,365000000.0
2008-10-07 07:15:00,74.285,74.355,74.18,74.345,349800000.0
2008-10-07 07:20:00,74.34,74.465,74.31,74.36,415200000.0
2008-10-07 07:25:00,74.365,74.53,74.35,74.52,267400000.0
2008-10-07 07:30:00,74.525,74.785,74.485,74.775,387200000.0
2008-10-07 07:35:00,74.78,74.885,74.71,74.765,535499999.0
2008-10-07 07:40:00,74.765,75.01,74.76,74.845,626300000.0
2008-10-07 07:45:00,74.85,74.92,74.745,74.9,519100000.0
2008-10-07 07:50:00,74.9,74.925,74.79,74.835,384600000.0
2008-10-07 07:55:00,74.82,74.87,74.8,74.87,409500000.0
2008-10-07 08:00:00,74.865,74.865,74.68,74.855,599100000.0
2008-10-07 08:05:00,74.855,74.975,74.83,74.85,584500000.0
2008-10-07 08:10:00,74.85,74.97,74.82,74.93,483500000.0
2008-10-07 08:15:00,74.93,75.145,74.915,75.045,656500000.0
2008-10-07 08:20:00,75.06,75.145,74.93,75.015,669300000.0
2008-10-07 08:25:00,75.03,75.055,74.925,74.935,1381500000.0
2008-10-07 08:30:00,74.945,74.95,74.47,74.49,2246900000.0
2008-10-07 08:35:00,74.495,74.685,74.49,74.675,2287000000.0
2008-10-07 08:40:00,74.68,74.855,74.58,74.84,2654900000.0
2008-10-07 08:45:00,74.825,74.935,74.79,74.82,2175600000.0
2008-10-07 08:50:00,74.82,74.94,74.8,74.87,1564600000.0
2008-10-07 08:55:00,74.87,74.9,74.69,74.895,1907000000.0
2008-10-07 09:00:00,74.89,74.92,74.57,74.7,2252400000.0
2008-10-07 09:05:00,74.7,74.825,74.655,74.825,1337800000.0
2008-10-07 09:10:00,74.825,74.85,74.695,74.8,1836500000.0
2008-10-07 09:15:00,74.805,75.205,74.795,75.17,2092299999.0
2008-10-07 09:20:00,75.18,75.615,75.175,75.47,3276700000.0
2008-10-07 09:25:00,75.46,75.76,75.41,75.5,2566499999.0
2008-10-07 09:30:00,75.505,75.6,75.475,75.57,2440200000.0
2008-10-07 09:35:00,75.57,75.57,75.205,75.205,2239500000.0
2008-10-07 09:40:00,75.21,75.295,74.95,74.95,2215200000.0
2008-10-07 09:45:00,74.95,75.13,74.87,75.045,2406200000.0
2008-10-07 09:50:00,75.045,75.045,74.825,74.83,1561500000.0
2008-10-07 09:55:00,74.83,74.83,74.4,74.45,2378000000.0
2008-10-07 10:00:00,74.44,74.525,73.54,73.55,2310500000.0
2008-10-07 10:05:00,73.55,73.755,73.16,73.735,2962400000.0
2008-10-07 10:10:00,73.73,73.805,73.305,73.31,3136200025.0
2008-10-07 10:15:00,73.31,73.31,72.61,72.66,2536000010.0
2008-10-07 10:20:00,72.655,73.24,72.595,72.825,2387700000.0
2008-10-07 10:25:00,72.815,72.955,72.665,72.86,2136400000.0
2008-10-07 10:30:00,72.865,73.325,72.785,73.295,2457400000.0
2008-10-07 10:35:00,73.295,73.48,73.11,73.415,2427999997.0
2008-10-07 10:40:00,73.415,73.9,73.375,73.795,2370000000.0
2008-10-07 10:45:00,73.795,73.805,73.33,73.7,2178700000.0
2008-10-07 10:50:00,73.695,73.715,73.12,73.265,2158700000.0
2008-10-07 10:55:00,73.265,73.335,73.04,73.235,2416700000.0
2008-10-07 11:00:00,73.235,73.3,72.8,72.87,2154700000.0
2008-10-07 11:05:00,72.87,73.095,72.865,73.035,2125800000.0
2008-10-07 11:10:00,73.035,73.15,72.91,72.965,1961000000.0
2008-10-07 11:15:00,72.97,73.16,72.955,73.0,2472900000.0
2008-10-07 11:20:00,73.005,73.06,72.57,72.615,2840800000.0
2008-10-07 11:25:00,72.615,72.615,72.21,72.255,2615900000.0
2008-10-07 11:30:00,72.26,72.515,72.23,72.5,2468000000.0
2008-10-07 11:35:00,72.505,72.835,72.495,72.71,2906800000.0
2008-10-07 11:40:00,72.71,72.885,72.56,72.565,2378100000.0
2008-10-07 11:45:00,72.565,72.765,72.51,72.755,1643900000.0
2008-10-07 11:50:00,72.735,72.95,72.735,72.935,1921600000.0
2008-10-07 11:55:00,72.945,73.045,72.795,72.84,2336000000.0
2008-10-07 12:00:00,72.84,72.925,72.82,72.92,1380200000.0
2008-10-07 12:05:00,72.92,73.06,72.895,73.045,1933400000.0
2008-10-07 12:10:00,73.055,73.365,73.005,73.32,2452900000.0
2008-10-07 12:15:00,73.32,73.325,73.135,73.18,2144700000.0
2008-10-07 12:20:00,73.18,73.35,73.18,73.35,1624800000.0
2008-10-07 12:25:00,73.335,73.58,73.33,73.42,2726200000.0
2008-10-07 12:30:00,73.42,73.435,73.18,73.235,1855300000.0
2008-10-07 12:35:00,73.235,73.245,73.11,73.19,1728100000.0
2008-10-07 12:40:00,73.19,73.205,73.04,73.04,1968900000.0
2008-10-07 12:45:00,73.04,73.04,72.7,72.74,2111800000.0
2008-10-07 12:50:00,72.745,72.805,72.41,72.53,2591599997.0
2008-10-07 12:55:00,72.53,72.985,72.52,72.805,2615900000.0
2008-10-07 13:00:00,72.815,72.87,72.73,72.795,2466100000.0
2008-10-07 13:05:00,72.8,72.9,72.765,72.88,1630300000.0
2008-10-07 13:10:00,72.88,73.025,72.8,72.995,2263800000.0
2008-10-07 13:15:00,73.0,73.11,72.975,73.025,1626600000.0
2008-10-07 13:20:00,73.025,73.035,72.93,72.975,1617600000.0
2008-10-07 13:25:00,72.975,73.09,72.96,72.965,1619700000.0
2008-10-07 13:30:00,72.965,72.98,72.83,72.975,993700000.0
2008-10-07 13:35:00,72.975,73.435,72.965,73.39,1454600000.0
2008-10-07 13:40:00,73.38,73.475,73.33,73.335,1114900000.0
2008-10-07 13:45:00,73.33,73.515,73.17,73.39,1651200000.0
2008-10-07 13:50:00,73.395,73.69,73.395,73.615,1681199999.0
2008-10-07 13:55:00,73.615,73.87,73.6,73.81,1017200000.0
2008-10-07 14:00:00,73.805,74.36,73.79,74.12,1645399992.0
2008-10-07 14:05:00,74.12,74.135,73.78,74.01,1457300000.0
2008-10-07 14:10:00,74.01,74.285,73.985,74.23,1345700000.0
2008-10-07 14:15:00,74.225,74.26,73.28,73.465,2333100000.0
2008-10-07 14:20:00,73.47,73.63,73.165,73.345,3175300000.0
2008-10-07 14:25:00,73.345,73.62,73.145,73.155,2709400000.0
2008-10-07 14:30:00,73.155,73.47,73.155,73.295,3592300000.0
2008-10-07 14:35:00,73.295,73.52,73.285,73.38,2184800000.0
2008-10-07 14:40:00,73.385,73.485,73.33,73.415,1765300000.0
2008-10-07 14:45:00,73.415,73.425,73.115,73.115,1572600000.0
2008-10-07 14:50:00,73.115,73.135,72.79,72.9,2564500000.0
2008-10-07 14:55:00,72.865,72.99,72.79,72.99,1779800000.0
2008-10-07 15:00:00,73.0,74.385,73.0,74.12,1855200001.0
2008-10-07 15:05:00,74.12,74.91,74.09,74.805,2407500000.0
2008-10-07 15:10:00,74.805,75.025,74.515,74.895,2778300000.0
2008-10-07 15:15:00,74.895,74.895,74.5,74.505,2381200000.0
2008-10-07 15:20:00,74.5,74.83,74.445,74.715,2742300000.0
2008-10-07 15:25:00,74.715,75.055,74.7,75.015,2931200000.0
2008-10-07 15:30:00,75.005,75.26,74.855,75.02,2914900002.0
2008-10-07 15:35:00,75.02,75.07,74.56,74.82,3220500000.0
2008-10-07 15:40:00,74.815,74.955,74.395,74.63,3515900000.0
2008-10-07 15:45:00,74.62,74.66,74.31,74.405,3537700000.0
2008-10-07 15:50:00,74.4,74.45,74.01,74.04,3111900001.0
2008-10-07 15:55:00,74.035,74.12,73.74,74.045,3955000000.0
2008-10-07 16:00:00,74.045,74.155,73.69,73.83,3536200000.0
2008-10-07 16:05:00,73.835,74.135,73.79,74.105,3289900000.0
2008-10-07 16:10:00,74.105,74.28,73.965,74.06,3239100000.0
2008-10-07 16:15:00,74.06,74.235,73.99,74.17,1863600000.0
2008-10-07 16:20:00,74.17,74.385,74.17,74.365,819800000.0
2008-10-07 16:25:00,74.36,74.675,74.36,74.605,954500000.0
2008-10-07 16:30:00,74.6,74.62,74.155,74.225,937500000.0
2008-10-07 16:35:00,74.23,74.245,73.985,74.14,829500000.0
2008-10-07 16:40:00,74.14,74.145,73.66,73.91,1070700000.0
2008-10-07 16:45:00,73.91,73.925,73.715,73.76,814500000.0
2008-10-07 16:50:00,73.76,73.775,73.555,73.775,755700000.0
2008-10-07 16:55:00,73.775,73.88,73.545,73.64,772800000.0
2008-10-07 17:00:00,73.645,73.96,73.64,73.7,856000002.0
2008-10-07 17:05:00,73.7,73.815,73.5,73.63,793800000.0
2008-10-07 17:10:00,73.625,73.63,73.195,73.515,718599999.0
2008-10-07 17:15:00,73.505,73.605,73.425,73.535,691100000.0
2008-10-07 17:20:00,73.55,73.66,73.36,73.61,916000000.0
2008-10-07 17:25:00,73.605,73.89,73.575,73.705,862200000.0
2008-10-07 17:30:00,73.7,73.86,73.675,73.685,517500000.0
2008-10-07 17:35:00,73.685,73.92,73.68,73.69,561200000.0
2008-10-07 17:40:00,73.695,73.775,73.59,73.74,623500000.0
2008-10-07 17:45:00,73.74,73.9,73.68,73.82,522600000.0
2008-10-07 17:50:00,73.82,73.85,73.725,73.8,454300000.0
2008-10-07 17:55:00,73.8,73.87,73.67,73.78,479100000.0
2008-10-07 18:00:00,73.78,73.8,73.58,73.65,526400000.0
2008-10-07 18:05:00,73.65,73.695,73.395,73.395,365400000.0
2008-10-07 18:10:00,73.395,73.535,73.35,73.5,468700000.0
2008-10-07 18:15:00,73.485,73.665,73.465,73.645,349200000.0
2008-10-07 18:20:00,73.645,73.69,73.46,73.48,328800000.0
2008-10-07 18:25:00,73.48,73.48,73.215,73.27,439700000.0
2008-10-07 18:30:00,73.27,73.3,73.14,73.15,385400000.0
2008-10-07 18:35:00,73.14,73.145,72.64,72.79,662700000.0
2008-10-07 18:40:00,72.79,73.05,72.785,72.945,512700000.0
2008-10-07 18:45:00,72.94,72.94,72.69,72.85,704600000.0
2008-10-07 18:50:00,72.85,72.96,72.84,72.885,450200000.0
2008-10-07 18:55:00,72.89,73.075,72.88,73.0,394500000.0
2008-10-07 19:00:00,73.0,73.225,72.965,73.115,632400000.0
2008-10-07 19:05:00,73.11,73.465,73.11,73.445,497400000.0
2008-10-07 19:10:00,73.445,73.705,73.445,73.56,678300000.0
2008-10-07 19:15:00,73.56,73.57,73.32,73.46,670700000.0
2008-10-07 19:20:00,73.46,73.54,73.29,73.425,734900000.0
2008-10-07 19:25:00,73.43,73.43,72.875,73.045,785000000.0
2008-10-07 19:30:00,73.05,73.09,72.78,72.91,726200000.0
2008-10-07 19:35:00,72.9,73.04,72.865,73.015,448600000.0
2008-10-07 19:40:00,73.015,73.04,72.82,72.855,560600000.0
2008-10-07 19:45:00,72.855,72.865,72.345,72.395,655000000.0
2008-10-07 19:50:00,72.39,72.78,72.37,72.645,706700000.0
2008-10-07 19:55:00,72.65,72.705,72.58,72.585,715399997.0
2008-10-07 20:00:00,72.595,72.81,72.545,72.67,622100000.0
2008-10-07 20:05:00,72.665,72.965,72.64,72.96,599800000.0
2008-10-07 20:10:00,72.96,73.02,72.63,72.98,673500000.0
2008-10-07 20:15:00,72.975,73.175,72.79,73.145,869800000.0
2008-10-07 20:20:00,73.145,73.38,73.135,73.135,1388400010.0
2008-10-07 20:25:00,73.09,73.325,73.05,73.285,387400000.0
2008-10-07 20:30:00,73.29,73.5,73.21,73.21,1314600028.0
2008-10-07 20:35:00,73.21,73.43,73.21,73.315,492000000.0
2008-10-07 20:40:00,73.32,73.37,73.085,73.15,673200000.0
2008-10-07 20:45:00,73.145,73.18,73.05,73.135,656700000.0
2008-10-07 20:50:00,73.135,73.14,72.93,72.98,534800000.0
2008-10-07 20:55:00,72.98,72.98,72.85,72.94,507800000.0
2008-10-07 21:00:00,72.935,72.945,72.695,72.705,604600000.0
2008-10-07 21:05:00,72.7,72.73,72.54,72.56,408500000.0
2008-10-07 21:10:00,72.56,72.78,72.56,72.67,361500000.0
2008-10-07 21:15:00,72.67,72.72,72.48,72.58,597299998.0
2008-10-07 21:20:00,72.58,72.59,72.45,72.45,616700000.0
2008-10-07 21:25:00,72.445,72.5,72.4,72.455,440800000.0
2008-10-07 21:30:00,72.45,72.475,72.325,72.38,636400000.0
2008-10-07 21:35:00,72.38,72.38,71.94,72.01,2298399993.0
2008-10-07 21:40:00,72.01,72.05,71.845,71.865,550600000.0
2008-10-07 21:45:00,71.9,71.9,71.445,71.455,758800000.0
2008-10-07 21:50:00,71.47,71.55,71.33,71.375,692200000.0
2008-10-07 21:55:00,71.37,71.625,71.355,71.47,555599998.0
2008-10-07 22:00:00,71.47,71.57,71.47,71.54,383800000.0
2008-10-07 22:05:00,71.54,71.66,71.53,71.65,208100000.0
2008-10-07 22:10:00,71.64,71.76,71.63,71.715,141300000.0
2008-10-07 22:15:00,71.71,71.725,71.525,71.56,466500000.0
2008-10-07 22:20:00,71.57,71.6,71.53,71.6,271900000.0
2008-10-07 22:25:00,71.6,71.65,71.515,71.545,264200000.0
2008-10-07 22:30:00,71.555,71.58,71.465,71.515,420000000.0
2008-10-07 22:35:00,71.525,71.545,71.51,71.54,234100000.0
2008-10-07 22:40:00,71.54,71.56,71.51,71.56,165300000.0
2008-10-07 22:45:00,71.56,71.675,71.555,71.675,184300000.0
2008-10-07 22:50:00,71.675,71.72,71.61,71.635,149700000.0
2008-10-07 22:55:00,71.635,71.66,71.59,71.59,211700000.0
2008-10-07 23:00:00,71.566,71.657,71.527,71.605,243100000.0
2008-10-07 23:05:00,71.61,71.655,71.59,71.63,738199998.0
2008-10-07 23:10:00,71.625,71.63,71.51,71.58,1635499999.0
2008-10-07 23:15:00,71.58,71.67,71.58,71.645,525399999.0
2008-10-07 23:20:00,71.64,71.653,71.615,71.615,54000000.0
2008-10-07 23:25:00,71.645,71.815,71.64,71.8,87300000.0
2008-10-07 23:30:00,71.805,71.835,71.75,71.785,1420200000.0
2008-10-07 23:35:00,71.785,72.025,71.785,72.015,270399999.0
2008-10-07 23:40:00,72.015,72.325,72.015,72.325,238300000.0
2008-10-07 23:45:00,72.33,72.78,72.33,72.75,193900000.0
2008-10-07 23:50:00,72.75,72.75,72.41,72.41,982500002.0
2008-10-07 23:55:00,72.41,72.41,72.215,72.23,894700007.0
2008-10-08 00:00:00,72.23,72.31,72.175,72.265,508800000.0
2008-10-08 00:05:00,72.27,72.27,72.17,72.18,86700000.0
2008-10-08 00:10:00,72.18,72.54,72.18,72.5,271000000.0
2008-10-08 00:15:00,72.54,72.61,72.5,72.61,67100000.0
2008-10-08 00:20:00,72.61,72.61,72.35,72.35,958300002.0
2008-10-08 00:25:00,72.355,72.41,72.28,72.39,583499999.0
2008-10-08 00:30:00,72.405,72.44,72.37,72.37,128900000.0
2008-10-08 00:35:00,72.37,72.37,72.22,72.225,410500000.0
2008-10-08 00:40:00,72.225,72.28,72.17,72.24,299700000.0
2008-10-08 00:45:00,72.24,72.245,72.12,72.17,750400000.0
2008-10-08 00:50:00,72.17,72.17,71.95,71.955,688800000.0
2008-10-08 00:55:00,71.975,72.175,71.92,72.06,426800000.0
2008-10-08 01:00:00,72.06,72.065,72.04,72.065,524700000.0
2008-10-08 01:05:00,72.055,72.055,71.715,71.77,487400000.0
2008-10-08 01:10:00,71.77,71.775,71.65,71.71,1075600000.0
2008-10-08 01:15:00,71.71,71.75,71.69,71.74,446500000.0
2008-10-08 01:20:00,71.74,71.88,71.715,71.81,480700001.0
2008-10-08 01:25:00,71.81,71.845,71.745,71.795,1397999993.0
2008-10-08 01:30:00,71.795,71.88,71.765,71.84,444100000.0
2008-10-08 01:35:00,71.84,71.84,71.57,71.59,338200000.0
2008-10-08 01:40:00,71.59,71.59,71.435,71.44,294600000.0
2008-10-08 01:45:00,71.445,71.525,71.43,71.49,421400000.0
2008-10-08 01:50:00,71.49,71.6,71.485,71.5,318800000.0
2008-10-08 01:55:00,71.5,71.67,71.39,71.63,616299997.0
2008-10-08 02:00:00,71.63,71.66,71.41,71.455,493700000.0
2008-10-08 02:05:00,71.46,71.74,71.435,71.715,436500000.0
2008-10-08 02:10:00,71.72,71.8,71.65,71.67,607800000.0
2008-10-08 02:15:00,71.67,71.79,71.65,71.765,774600000.0
2008-10-08 02:20:00,71.77,71.81,71.77,71.79,342500000.0
2008-10-08 02:25:00,71.78,72.075,71.78,72.075,330500000.0
2008-10-08 02:30:00,72.075,72.105,71.99,72.065,308800000.0
2008-10-08 02:35:00,72.06,72.12,71.99,72.03,301600000.0
2008-10-08 02:40:00,72.03,72.115,72.015,72.03,583800000.0
2008-10-08 02:45:00,72.03,72.045,71.775,71.81,618900000.0
2008-10-08 02:50:00,71.81,72.025,71.785,71.995,525300000.0
2008-10-08 02:55:00,71.99,71.99,71.895,71.92,540200000.0
2008-10-08 03:00:00,71.92,72.0,71.74,71.78,380800000.0
2008-10-08 03:05:00,71.78,71.89,71.78,71.78,380700000.0
2008-10-08 03:10:00,71.735,71.78,71.67,71.67,372000000.0
2008-10-08 03:15:00,71.67,71.705,71.62,71.645,429700000.0
2008-10-08 03:20:00,71.655,71.76,71.64,71.725,349000000.0
2008-10-08 03:25:00,71.725,71.76,71.62,71.68,404800000.0
2008-10-08 03:30:00,71.675,71.68,71.565,71.605,300200000.0
2008-10-08 03:35:00,71.6,71.645,71.49,71.49,334700000.0
2008-10-08 03:40:00,71.49,71.61,71.485,71.565,340100000.0
2008-10-08 03:45:00,71.58,71.63,71.53,71.585,427700000.0
2008-10-08 03:50:00,71.585,71.665,71.575,71.63,342600000.0
2008-10-08 03:55:00,71.64,71.765,71.625,71.74,283000000.0
2008-10-08 04:00:00,71.74,71.825,71.705,71.75,440000000.0
2008-10-08 04:05:00,71.735,71.87,71.73,71.865,355400000.0
2008-10-08 04:10:00,71.86,71.945,71.845,71.945,155200000.0
2008-10-08 04:15:00,71.955,71.96,71.8,71.85,339700000.0
2008-10-08 04:20:00,71.85,71.895,71.85,71.895,114700000.0
2008-10-08 04:25:00,71.905,72.16,71.9,72.09,378000000.0
2008-10-08 04:30:00,72.095,72.17,72.08,72.11,388400000.0
2008-10-08 04:35:00,72.11,72.11,72.01,72.05,266700000.0
2008-10-08 04:40:00,72.05,72.06,71.96,72.005,450200000.0
2008-10-08 04:45:00,72.01,72.045,71.98,72.04,192500000.0
2008-10-08 04:50:00,72.04,72.055,72.02,72.02,275800000.0
2008-10-08 04:55:00,72.02,72.03,71.91,71.94,186700000.0
2008-10-08 05:00:00,71.94,72.015,71.94,71.985,169000000.0
2008-10-08 05:05:00,71.985,72.07,71.98,72.065,137400000.0
2008-10-08 05:10:00,72.06,72.195,72.06,72.19,212600000.0
2008-10-08 05:15:00,72.19,72.31,72.19,72.3,301300000.0
2008-10-08 05:20:00,72.29,72.375,72.25,72.28,398300000.0
2008-10-08 05:25:00,72.28,72.31,72.205,72.24,215300000.0
2008-10-08 05:30:00,72.24,72.24,72.13,72.155,339500000.0
2008-10-08 05:35:00,72.15,72.165,72.13,72.155,216600000.0
2008-10-08 05:40:00,72.155,72.18,72.04,72.045,393400000.0
2008-10-08 05:45:00,72.045,72.06,71.84,71.875,535300000.0
2008-10-08 05:50:00,71.87,71.94,71.85,71.9,411200000.0
2008-10-08 05:55:00,71.9,72.075,71.885,72.065,272200000.0
2008-10-08 06:00:00,72.075,72.15,72.04,72.1,312100000.0
2008-10-08 06:05:00,72.1,72.215,72.095,72.17,364000000.0
2008-10-08 06:10:00,72.175,72.185,72.06,72.07,273900000.0
2008-10-08 06:15:00,72.07,72.13,72.03,72.03,210900000.0
2008-10-08 06:20:00,72.03,72.03,71.92,71.935,340900000.0
2008-10-08 06:25:00,71.935,71.94,71.84,71.85,226000000.0
2008-10-08 06:30:00,71.84,71.865,71.63,71.66,573700000.0
2008-10-08 06:35:00,71.66,71.93,71.6,71.86,414600000.0
2008-10-08 06:40:00,71.86,71.86,71.29,71.3,466500000.0
2008-10-08 06:45:00,71.3,71.42,70.865,70.885,807800000.0
2008-10-08 06:50:00,70.925,71.115,70.81,70.825,663100000.0
2008-10-08 06:55:00,70.83,71.065,70.82,71.05,443400000.0
2008-10-08 07:00:00,71.05,71.07,70.75,70.765,507500000.0
2008-10-08 07:05:00,70.755,70.795,69.58,69.71,1153300000.0
2008-10-08 07:10:00,69.71,69.955,68.94,69.89,1115700000.0
2008-10-08 07:15:00,69.89,69.97,69.59,69.59,787400000.0
2008-10-08 07:20:00,69.59,69.675,68.61,68.61,794200003.0
2008-10-08 07:25:00,68.61,68.93,68.27,68.47,1593699983.0
2008-10-08 07:30:00,68.475,68.78,67.95,67.95,1139400012.0
2008-10-08 07:35:00,67.95,67.98,67.26,67.52,1018800000.0
2008-10-08 07:40:00,67.525,68.7,67.505,68.04,1392499988.0
2008-10-08 07:45:00,68.04,68.39,67.79,67.99,1628500000.0
2008-10-08 07:50:00,67.99,68.17,67.86,68.12,686500000.0
2008-10-08 07:55:00,68.115,68.565,68.115,68.21,1911100000.0
2008-10-08 08:00:00,68.21,68.64,68.045,68.6,842200000.0
2008-10-08 08:05:00,68.595,68.835,68.49,68.815,1073900002.0
2008-10-08 08:10:00,68.815,68.815,68.585,68.75,1562500000.0
2008-10-08 08:15:00,68.75,69.3,68.73,69.025,523704000.0
2008-10-08 08:20:00,69.025,69.045,68.79,68.855,771500000.0
2008-10-08 08:25:00,68.86,69.055,68.79,68.79,656900000.0
2008-10-08 08:30:00,68.79,68.795,68.03,68.545,982600000.0
2008-10-08 08:35:00,68.545,69.23,68.54,68.805,859900000.0
2008-10-08 08:40:00,68.805,69.05,68.765,68.975,608800000.0
2008-10-08 08:45:00,68.975,68.98,68.56,68.63,633000000.0
2008-10-08 08:50:00,68.63,68.815,68.62,68.665,576000000.0
2008-10-08 08:55:00,68.665,68.665,68.15,68.345,859600000.0
2008-10-08 09:00:00,68.35,68.845,68.19,68.775,764300000.0
2008-10-08 09:05:00,68.775,69.26,68.755,69.215,917900000.0
2008-10-08 09:10:00,69.215,70.405,69.21,69.82,1278600000.0
2008-10-08 09:15:00,69.82,69.885,69.385,69.4,1153400000.0
2008-10-08 09:20:00,69.4,69.545,68.84,69.295,1203900000.0
2008-10-08 09:25:00,69.29,69.43,69.085,69.14,675500000.0
2008-10-08 09:30:00,69.14,69.17,68.955,69.075,814500000.0
2008-10-08 09:35:00,69.065,69.115,68.86,69.1,599800000.0
2008-10-08 09:40:00,69.095,69.18,69.01,69.13,532700000.0
2008-10-08 09:45:00,69.135,69.14,68.535,68.535,554500000.0
2008-10-08 09:50:00,68.54,68.7,68.43,68.47,583900000.0
2008-10-08 09:55:00,68.49,68.49,68.05,68.1,7630999930.0
2008-10-08 10:00:00,68.09,68.52,68.08,68.28,7630999930.0
2008-10-08 10:05:00,68.29,68.49,68.25,68.47,7630999930.0
2008-10-08 10:10:00,68.45,68.92,68.44,68.7,7630999930.0
2008-10-08 10:15:00,68.69,68.74,68.43,68.66,8855599932.0
2008-10-08 10:20:00,68.67,68.8,68.47,68.48,10692499935.0
2008-10-08 10:25:00,68.49,68.63,68.38,68.47,10692499935.0
2008-10-08 10:30:00,68.48,68.58,68.41,68.46,10692499935.0
2008-10-08 10:35:00,68.45,68.57,68.19,68.29,10692499935.0
2008-10-08 10:40:00,68.31,68.54,68.29,68.4,10584299925.0
2008-10-08 10:45:00,68.41,68.5,68.0,68.09,9935999934.0
2008-10-08 10:50:00,68.12,68.12,67.74,67.96,9611999950.0
2008-10-08 10:55:00,67.97,67.97,67.38,67.79,9611999950.0
2008-10-08 11:00:00,67.77,67.77,67.26,67.26,9953099986.0
2008-10-08 11:05:00,67.25,67.31,66.73,66.91,10180500010.0
2008-10-08 11:10:00,66.9,67.33,66.8,66.91,9781700008.0
2008-10-08 11:15:00,66.915,66.99,66.64,66.835,8776799999.0
2008-10-08 11:20:00,66.835,66.84,66.1,66.65,9039799994.0
2008-10-08 11:25:00,66.62,66.645,66.12,66.17,7169700008.0
2008-10-08 11:30:00,66.18,66.2,64.82,65.12,5696000020.0
2008-10-08 11:35:00,65.13,65.13,63.7,64.11,5696000020.0
2008-10-08 11:40:00,64.13,65.07,64.1,65.07,5696000020.0
2008-10-08 11:45:00,65.1,65.14,64.33,64.44,5696000020.0
2008-10-08 11:50:00,64.43,64.68,64.26,64.29,5696000020.0
2008-10-08 11:55:00,64.3,64.48,64.16,64.37,5696000020.0
2008-10-08 12:00:00,64.36,64.61,64.3,64.59,5696000020.0
2008-10-08 12:05:00,64.61,64.62,64.16,64.19,5696000020.0
2008-10-08 12:10:00,64.21,65.05,64.21,65.03,5696000020.0
2008-10-08 12:15:00,65.02,65.61,65.02,65.58,5696000020.0
2008-10-08 12:20:00,65.6,65.83,65.44,65.62,5696000020.0
2008-10-08 12:25:00,65.63,66.16,65.57,66.16,5696000020.0
2008-10-08 12:30:00,66.17,66.23,65.79,65.98,5696000020.0
2008-10-08 12:35:00,66.0,66.38,65.94,66.07,5696000020.0
2008-10-08 12:40:00,66.08,66.28,66.06,66.16,5696000020.0
2008-10-08 12:45:00,66.15,66.27,65.97,66.09,8072700047.0
2008-10-08 12:50:00,66.1,66.38,65.99,66.02,10100500085.0
2008-10-08 12:55:00,66.04,66.04,65.13,65.48,10100500085.0
2008-10-08 13:00:00,65.49,68.15,65.46,67.27,10100500085.0
2008-10-08 13:05:00,67.3,68.5,67.13,68.08,10100500085.0
2008-10-08 13:10:00,68.05,68.05,67.02,67.52,10100500085.0
2008-10-08 13:15:00,67.51,67.93,67.24,67.76,10100500085.0
2008-10-08 13:20:00,67.75,68.36,67.63,68.14,10100500085.0
2008-10-08 13:25:00,68.13,68.15,67.25,67.94,10100500085.0
2008-10-08 13:30:00,67.97,68.29,67.86,68.25,10100500085.0
2008-10-08 13:35:00,68.19,68.84,68.19,68.39,10100500085.0
2008-10-08 13:40:00,68.38,68.44,67.96,68.15,10100500085.0
2008-10-08 13:45:00,68.14,68.24,67.97,68.15,10100500085.0
2008-10-08 13:50:00,68.16,68.38,68.11,68.305,10047400066.0
2008-10-08 13:55:00,68.32,68.73,68.23,68.72,5228500045.0
2008-10-08 14:00:00,68.73,69.07,68.67,68.77,5228500045.0
2008-10-08 14:05:00,68.78,69.14,68.67,69.1,5228500045.0
2008-10-08 14:10:00,69.11,69.21,68.94,69.14,5228500045.0
2008-10-08 14:15:00,69.13,69.14,68.3,68.3,5228500045.0
2008-10-08 14:20:00,68.31,68.36,67.91,68.34,5228500045.0
2008-10-08 14:25:00,68.27,68.35,66.99,67.18,5228500045.0
2008-10-08 14:30:00,67.17,67.47,67.13,67.13,5228500045.0
2008-10-08 14:35:00,67.14,67.22,66.53,66.94,5228500045.0
2008-10-08 14:40:00,66.95,67.14,66.55,66.56,5228500045.0
2008-10-08 14:45:00,66.55,66.65,65.26,65.79,5228500045.0
2008-10-08 14:50:00,65.8,66.38,65.79,66.38,5228500045.0
2008-10-08 14:55:00,66.4,66.72,66.18,66.21,5228500045.0
2008-10-08 15:00:00,66.2,66.22,65.21,65.51,5228500045.0
2008-10-08 15:05:00,65.5,65.66,65.2,65.2,5228500045.0
2008-10-08 15:10:00,65.21,65.65,65.19,65.63,5228500045.0
2008-10-08 15:15:00,65.62,66.08,65.47,66.08,5228500045.0
2008-10-08 15:20:00,66.09,66.19,65.91,65.98,5228500045.0
2008-10-08 15:25:00,66.02,66.03,65.9,66.02,7383100031.0
2008-10-08 15:30:00,66.03,66.56,65.75,66.56,10615000010.0
2008-10-08 15:35:00,66.57,66.88,66.2,66.86,10615000010.0
2008-10-08 15:40:00,66.85,67.19,66.68,67.08,10615000010.0
2008-10-08 15:45:00,67.07,67.58,66.9,67.56,10615000010.0
2008-10-08 15:50:00,67.71,67.84,67.14,67.27,10615000010.0
2008-10-08 15:55:00,67.29,67.66,67.25,67.66,10615000010.0
2008-10-08 16:00:00,67.64,67.81,67.57,67.81,10615000010.0
2008-10-08 16:05:00,67.8,67.85,67.16,67.2,10615000010.0
2008-10-08 16:10:00,67.19,67.47,67.15,67.38,10615000010.0
2008-10-08 16:15:00,67.37,67.39,66.36,66.39,10615000010.0
2008-10-08 16:20:00,66.4,66.47,65.89,66.47,10615000010.0
2008-10-08 16:25:00,66.48,66.55,66.04,66.39,10615000010.0
2008-10-08 16:30:00,66.38,66.65,66.32,66.5,10615000010.0
2008-10-08 16:35:00,66.51,66.55,66.09,66.12,10615000010.0
2008-10-08 16:40:00,66.13,66.17,65.81,65.84,10615000010.0
2008-10-08 16:45:00,65.83,66.11,65.69,66.11,10615000010.0
2008-10-08 16:50:00,66.1,66.19,65.98,66.08,10615000010.0
2008-10-08 16:55:00,66.07,66.69,65.96,66.66,10615000010.0
2008-10-08 17:00:00,66.64,66.96,66.55,66.65,10615000010.0
2008-10-08 17:05:00,66.63,66.83,66.46,66.72,10615000010.0
2008-10-08 17:10:00,66.73,66.8,66.55,66.55,10615000010.0
2008-10-08 17:15:00,66.56,66.84,66.54,66.83,10615000010.0
2008-10-08 17:20:00,66.84,67.05,66.8,66.9,10615000010.0
2008-10-08 17:25:00,66.91,67.17,66.735,66.75,10615000010.0
2008-10-08 17:30:00,66.78,66.96,66.55,66.94,10343500015.0
2008-10-08 17:35:00,66.94,66.94,66.42,66.77,9523999965.0
2008-10-08 17:40:00,66.76,66.86,66.02,66.03,9523999965.0
2008-10-08 17:45:00,66.02,66.89,65.97,66.68,9523999965.0
2008-10-08 17:50:00,66.69,66.72,66.5,66.67,9523999965.0
2008-10-08 17:55:00,66.66,66.77,66.41,66.68,9523999965.0
2008-10-08 18:00:00,66.67,66.69,66.52,66.61,9523999965.0
2008-10-08 18:05:00,66.62,66.67,65.8,66.18,9523999965.0
2008-10-08 18:10:00,66.19,66.51,66.14,66.39,9523999965.0
2008-10-08 18:15:00,66.4,66.57,66.37,66.49,9523999965.0
2008-10-08 18:20:00,66.48,66.64,66.4,66.41,9523999965.0
2008-10-08 18:25:00,66.43,66.44,66.21,66.24,9523999965.0
2008-10-08 18:30:00,66.25,66.57,66.19,66.45,8809499989.0
2008-10-08 18:35:00,66.46,66.86,66.44,66.6,9531999985.0
2008-10-08 18:40:00,66.62,66.78,66.37,66.37,9531999985.0
2008-10-08 18:45:00,66.36,66.44,66.15,66.36,9531999985.0
2008-10-08 18:50:00,66.37,66.38,66.22,66.28,9531999985.0
2008-10-08 18:55:00,66.29,66.38,66.05,66.27,9531999985.0
2008-10-08 19:00:00,66.26,67.01,66.26,66.9,9531999985.0
2008-10-08 19:05:00,66.89,67.1,66.82,67.06,9531999985.0
2008-10-08 19:10:00,67.07,67.42,66.97,67.41,9531999985.0
2008-10-08 19:15:00,67.42,67.55,67.26,67.34,9531999985.0
2008-10-08 19:20:00,67.35,67.45,67.16,67.17,9531999985.0
2008-10-08 19:25:00,67.19,67.23,67.03,67.07,9531999985.0
2008-10-08 19:30:00,67.06,67.06,66.87,66.89,9531999985.0
2008-10-08 19:35:00,66.88,67.13,66.75,66.89,9531999985.0
2008-10-08 19:40:00,66.88,67.3,66.86,67.29,9329400027.0
2008-10-08 19:45:00,67.28,67.31,67.12,67.16,9025500090.0
2008-10-08 19:50:00,67.15,67.65,67.12,67.65,9025500090.0
2008-10-08 19:55:00,67.63,67.89,67.62,67.85,9025500090.0
2008-10-08 20:00:00,67.84,67.86,67.57,67.81,9025500090.0
2008-10-08 20:05:00,67.82,67.95,67.56,67.66,9025500090.0
2008-10-08 20:10:00,67.66,67.72,67.53,67.69,9610300014.0
2008-10-08 20:15:00,67.67,67.69,67.52,67.56,7234299997.0
2008-10-08 20:20:00,67.57,67.83,67.56,67.74,3451000000.0
2008-10-08 20:25:00,67.75,67.94,67.67,67.89,3451000000.0
2008-10-08 20:30:00,67.9,68.21,67.88,68.08,3451000000.0
2008-10-08 20:35:00,68.09,68.12,67.98,67.99,5388400006.0
2008-10-08 20:40:00,68.0,68.0,67.73,67.74,9082100029.0
2008-10-08 20:45:00,67.7,67.73,67.58,67.64,7321500013.0
2008-10-08 20:50:00,67.63,67.76,67.58,67.73,5471199964.0
2008-10-08 20:55:00,67.71,67.95,67.71,67.85,8615999920.0
2008-10-08 21:00:00,67.86,67.88,67.44,67.6,8615999920.0
2008-10-08 21:05:00,67.61,67.73,67.58,67.68,8615999920.0
2008-10-08 21:10:00,67.68,67.73,67.575,67.59,8766099991.0
2008-10-08 21:15:00,67.6,67.81,67.47,67.79,9236499990.0
2008-10-08 21:20:00,67.8,67.84,67.67,67.76,8452500003.0
2008-10-08 21:25:00,67.77,67.83,67.66,67.7,5316500055.0
2008-10-08 21:30:00,67.69,67.83,67.69,67.71,5316500055.0
2008-10-08 21:35:00,67.72,67.83,67.63,67.63,5968500045.0
2008-10-08 21:40:00,67.61,67.68,67.23,67.47,8576500005.0
2008-10-08 21:45:00,67.44,67.47,67.28,67.31,8576500005.0
2008-10-08 21:50:00,67.34,67.355,67.0,67.08,9670100011.0
2008-10-08 21:55:00,67.07,67.18,66.96,66.98,8388600031.0
2008-10-08 22:00:00,66.99,67.09,66.84,66.875,5137400022.0
2008-10-08 22:05:00,66.86,66.88,66.39,66.58,9209999980.0
2008-10-08 22:10:00,66.6,66.73,66.485,66.64,7317199996.0
2008-10-08 22:15:00,66.635,66.66,66.43,66.47,7213400018.0
2008-10-08 22:20:00,66.5,66.53,66.36,66.44,8809999995.0
2008-10-08 22:25:00,66.44,66.45,66.24,66.3,7616800031.0
2008-10-08 22:30:00,66.31,66.41,66.27,66.33,8351900027.0
2008-10-08 22:35:00,66.31,66.45,66.15,66.155,7458599982.0
2008-10-08 22:40:00,66.145,66.16,66.005,66.07,7811999989.0
2008-10-08 22:45:00,66.075,66.11,65.89,65.9,8247699989.0
2008-10-08 22:50:00,65.89,65.99,65.825,65.98,6165599973.0
2008-10-08 22:55:00,65.985,66.08,65.77,65.81,7711799992.0
2008-10-08 23:00:00,65.8,65.8,65.532,65.67,906499993.0
2008-10-08 23:05:00,65.66,65.66,65.51,65.63,3722800009.0
2008-10-08 23:10:00,65.63,65.805,65.62,65.8,2398300009.0
2008-10-08 23:15:00,65.805,65.82,65.755,65.77,1622199998.0
2008-10-08 23:20:00,65.785,65.815,65.73,65.78,3100500007.0
2008-10-08 23:25:00,65.78,65.79,65.73,65.765,5464000009.0
2008-10-08 23:30:00,65.765,65.93,65.74,65.81,7281900055.0
2008-10-08 23:35:00,65.835,65.905,65.75,65.805,2695699990.0
2008-10-08 23:40:00,65.825,66.57,65.805,66.37,5240900018.0
2008-10-08 23:45:00,66.33,66.44,66.16,66.35,6990700002.0
2008-10-08 23:50:00,66.33,66.605,66.3,66.53,3672800011.0
2008-10-08 23:55:00,66.53,66.625,66.42,66.56,2407200013.0
2008-10-09 00:00:00,66.605,66.83,66.605,66.83,7140900037.0
2008-10-09 00:05:00,66.83,66.87,66.74,66.8,4949800023.0
2008-10-09 00:10:00,66.8,66.8,66.595,66.615,4621899993.0
2008-10-09 00:15:00,66.615,66.8,66.6,66.75,5830399977.0
2008-10-09 00:20:00,66.75,66.75,66.44,66.49,8111699953.0
2008-10-09 00:25:00,66.5,66.585,66.37,66.37,9849999957.0
2008-10-09 00:30:00,66.32,66.35,65.97,66.08,8102299941.0
2008-10-09 00:35:00,66.1,66.26,66.1,66.26,7970799967.0
2008-10-09 00:40:00,66.3,66.565,66.19,66.33,10049199991.0
2008-10-09 00:45:00,66.35,66.52,66.33,66.49,5954299958.0
2008-10-09 00:50:00,66.47,66.61,66.44,66.61,5674499963.0
2008-10-09 00:55:00,66.62,66.75,66.28,66.49,6313800004.0
2008-10-09 01:00:00,66.47,66.53,66.3,66.3,7287000060.0
2008-10-09 01:05:00,66.32,66.48,66.32,66.43,5782500032.0
2008-10-09 01:10:00,66.43,66.62,66.36,66.62,6644000034.0
2008-10-09 01:15:00,66.62,66.78,66.62,66.64,5270900031.0
2008-10-09 01:20:00,66.65,66.65,66.51,66.63,6865800002.0
2008-10-09 01:25:00,66.62,66.71,66.58,66.62,7237500001.0
2008-10-09 01:30:00,66.58,66.65,66.49,66.57,6710699983.0
2008-10-09 01:35:00,66.56,66.67,66.545,66.64,5565799971.0
2008-10-09 01:40:00,66.64,66.67,66.64,66.66,5226399968.0
2008-10-09 01:45:00,66.71,66.83,66.68,66.745,7449500002.0
2008-10-09 01:50:00,66.75,66.83,66.68,66.72,8535599984.0
2008-10-09 01:55:00,66.72,66.73,66.39,66.48,6876800024.0
2008-10-09 02:00:00,66.44,66.73,66.44,66.73,7745500033.0
2008-10-09 02:05:00,66.74,66.85,66.65,66.71,5243699999.0
2008-10-09 02:10:00,66.715,66.82,66.66,66.78,7979299972.0
2008-10-09 02:15:00,66.79,67.0,66.78,66.93,9623599984.0
2008-10-09 02:20:00,66.94,67.3,66.91,67.3,9043000065.0
2008-10-09 02:25:00,67.29,67.36,67.09,67.13,9341800029.0
2008-10-09 02:30:00,67.135,67.35,67.11,67.15,7881899995.0
2008-10-09 02:35:00,67.14,67.15,66.85,66.91,8704499990.0
2008-10-09 02:40:00,66.9,66.985,66.68,66.84,6539499989.0
2008-10-09 02:45:00,66.83,66.97,66.83,66.95,7143600001.0
2008-10-09 02:50:00,66.94,67.0,66.62,66.66,10174000040.0
2008-10-09 02:55:00,66.65,66.87,66.65,66.74,8838800020.0
2008-10-09 03:00:00,66.73,66.81,66.67,66.71,7189299990.0
2008-10-09 03:05:00,66.67,66.68,66.49,66.565,10491300009.0
2008-10-09 03:10:00,66.56,66.77,66.56,66.65,5717799994.0
2008-10-09 03:15:00,66.63,66.86,66.63,66.86,7198799991.0
2008-10-09 03:20:00,66.86,67.45,66.86,67.44,7744100009.0
2008-10-09 03:25:00,67.45,67.61,67.27,67.41,8097000005.0
2008-10-09 03:30:00,67.43,67.62,67.39,67.53,8097000005.0
2008-10-09 03:35:00,67.52,67.84,67.51,67.81,8097000005.0
2008-10-09 03:40:00,67.82,68.2,67.78,67.81,8097000005.0
2008-10-09 03:45:00,67.82,67.89,67.54,67.69,8097000005.0
2008-10-09 03:50:00,67.68,68.48,67.68,68.4,8097000005.0
2008-10-09 03:55:00,68.38,68.69,68.33,68.52,8097000005.0
2008-10-09 04:00:00,68.51,68.53,68.16,68.43,8097000005.0
2008-10-09 04:05:00,68.425,68.82,68.42,68.78,9418800018.0
2008-10-09 04:10:00,68.79,69.0,68.54,68.54,9966000030.0
2008-10-09 04:15:00,68.53,68.7,68.48,68.62,9966000030.0
2008-10-09 04:20:00,68.64,68.72,68.5,68.61,9966000030.0
2008-10-09 04:25:00,68.6,68.65,68.48,68.64,9457400024.0
2008-10-09 04:30:00,68.61,68.83,68.59,68.82,8694500015.0
2008-10-09 04:35:00,68.81,68.89,68.74,68.84,8694500015.0
2008-10-09 04:40:00,68.85,68.92,68.72,68.74,9124699991.0
2008-10-09 04:45:00,68.75,68.8,68.45,68.68,9411499975.0
2008-10-09 04:50:00,68.69,68.95,68.69,68.895,9411499975.0
2008-10-09 04:55:00,68.87,68.93,68.83,68.86,6373099992.0
2008-10-09 05:00:00,68.86,68.86,68.65,68.66,4770299988.0
2008-10-09 05:05:00,68.67,68.85,68.61,68.83,6025299982.0
2008-10-09 05:10:00,68.825,68.91,68.78,68.83,5343900005.0
2008-10-09 05:15:00,68.84,68.97,68.81,68.93,8162799989.0
2008-10-09 05:20:00,68.93,69.01,68.89,68.995,9969300009.0
2008-10-09 05:25:00,69.0,69.29,68.99,69.19,6074999998.0
2008-10-09 05:30:00,69.2,69.38,69.14,69.34,9154499973.0
2008-10-09 05:35:00,69.32,69.7,69.29,69.64,5638500005.0
2008-10-09 05:40:00,69.65,69.8,69.56,69.78,5638500005.0
2008-10-09 05:45:00,69.79,69.89,69.76,69.82,5638500005.0
2008-10-09 05:50:00,69.78,69.8,69.61,69.71,2501999985.0
2008-10-09 05:55:00,69.7,69.88,69.63,69.82,2501999985.0
2008-10-09 06:00:00,69.8,70.03,69.8,69.92,2501999985.0
2008-10-09 06:05:00,69.91,70.0,69.57,69.6,2501999985.0
2008-10-09 06:10:00,69.61,70.01,69.61,69.97,2501999985.0
2008-10-09 06:15:00,69.96,69.96,69.79,69.9,2501999985.0
2008-10-09 06:20:00,69.9,69.91,69.76,69.85,5046899982.0
2008-10-09 06:25:00,69.86,69.89,69.65,69.76,8388999970.0
2008-10-09 06:30:00,69.74,69.94,69.7,69.9,9896999980.0
2008-10-09 06:35:00,69.905,69.92,69.8,69.915,7096600070.0
2008-10-09 06:40:00,69.92,69.99,69.84,69.95,6669900054.0
2008-10-09 06:45:00,69.94,70.0,69.78,69.89,8795500110.0
2008-10-09 06:50:00,69.88,69.89,69.64,69.68,8795500110.0
2008-10-09 06:55:00,69.67,69.78,69.62,69.69,8795500110.0
2008-10-09 07:00:00,69.68,69.69,69.3,69.32,8795500110.0
2008-10-09 07:05:00,69.34,69.39,69.0,69.06,8482000047.0
2008-10-09 07:10:00,69.04,69.1,68.58,68.87,8273000005.0
2008-10-09 07:15:00,68.88,69.05,68.85,68.99,8273000005.0
2008-10-09 07:20:00,68.98,69.01,68.76,68.82,8273000005.0
2008-10-09 07:25:00,68.87,69.23,68.83,69.19,8273000005.0
2008-10-09 07:30:00,69.22,69.44,69.19,69.37,8273000005.0
2008-10-09 07:35:00,69.35,69.42,69.27,69.4,8273000005.0
2008-10-09 07:40:00,69.39,69.73,69.39,69.53,8273000005.0
2008-10-09 07:45:00,69.52,69.55,69.33,69.51,8273000005.0
2008-10-09 07:50:00,69.5,69.64,69.44,69.56,8273000005.0
2008-10-09 07:55:00,69.58,69.6,69.47,69.525,8273000005.0
2008-10-09 08:00:00,69.51,69.62,69.46,69.53,10478500045.0
2008-10-09 08:05:00,69.52,70.07,69.48,70.02,10478500045.0
2008-10-09 08:10:00,70.01,70.4,69.96,70.33,10478500045.0
2008-10-09 08:15:00,70.34,70.37,70.15,70.16,10478500045.0
2008-10-09 08:20:00,70.15,70.16,69.88,70.02,10478500045.0
2008-10-09 08:25:00,70.01,70.21,69.86,70.21,10478500045.0
2008-10-09 08:30:00,70.2,70.41,70.1,70.37,8973099985.0
2008-10-09 08:35:00,70.38,70.42,69.75,69.81,7969499945.0
2008-10-09 08:40:00,69.8,69.99,69.79,69.99,7969499945.0
2008-10-09 08:45:00,69.98,69.99,69.75,69.88,7969499945.0
2008-10-09 08:50:00,69.89,69.94,69.72,69.87,7969499945.0
2008-10-09 08:55:00,69.86,70.07,69.81,69.83,7969499945.0
2008-10-09 09:00:00,69.84,69.95,69.78,69.82,7651499984.0
2008-10-09 09:05:00,69.81,69.85,69.65,69.69,6379500140.0
2008-10-09 09:10:00,69.68,69.87,69.6,69.81,6379500140.0
2008-10-09 09:15:00,69.82,69.9,69.72,69.87,6379500140.0
2008-10-09 09:20:00,69.86,70.12,69.85,69.89,6379500140.0
2008-10-09 09:25:00,69.88,70.08,69.88,70.02,6379500140.0
2008-10-09 09:30:00,70.03,70.14,69.99,70.04,6379500140.0
2008-10-09 09:35:00,70.05,70.12,69.93,70.04,6619700108.0
2008-10-09 09:40:00,70.05,70.22,70.05,70.17,7580499980.0
2008-10-09 09:45:00,70.16,70.59,70.16,70.59,7580499980.0
2008-10-09 09:50:00,70.6,71.16,70.41,71.1,7580499980.0
2008-10-09 09:55:00,71.09,71.13,70.89,71.03,7580499980.0
2008-10-09 10:00:00,71.04,71.11,70.65,70.65,7580499980.0
2008-10-09 10:05:00,70.66,70.9,70.24,70.8,7580499980.0
2008-10-09 10:10:00,70.79,71.06,70.78,70.96,7580499980.0
2008-10-09 10:15:00,70.97,71.06,70.74,70.98,7580499980.0
2008-10-09 10:20:00,70.96,71.31,70.96,71.24,7580499980.0
2008-10-09 10:25:00,71.25,71.71,71.25,71.59,7580499980.0
2008-10-09 10:30:00,71.6,72.01,71.53,71.87,7580499980.0
2008-10-09 10:35:00,71.88,71.88,71.47,71.51,7580499980.0
2008-10-09 10:40:00,71.52,71.57,71.38,71.39,7580499980.0
2008-10-09 10:45:00,71.4,71.42,71.25,71.35,7580499980.0
2008-10-09 10:50:00,71.36,71.68,71.35,71.58,7580499980.0
2008-10-09 10:55:00,71.56,71.59,71.4,71.51,7580499980.0
2008-10-09 11:00:00,71.5,71.68,71.44,71.67,7580499980.0
2008-10-09 11:05:00,71.65,71.67,71.36,71.44,7580499980.0
2008-10-09 11:10:00,71.45,71.48,71.37,71.43,7580499980.0
2008-10-09 11:15:00,71.42,71.47,71.3,71.37,7580499980.0
2008-10-09 11:20:00,71.36,71.36,70.96,70.97,7580499980.0
2008-10-09 11:25:00,70.96,71.02,70.92,70.99,7580499980.0
2008-10-09 11:30:00,70.97,71.0,70.61,70.62,7580499980.0
2008-10-09 11:35:00,70.61,70.8,70.52,70.68,7580499980.0
2008-10-09 11:40:00,70.69,70.73,70.27,70.31,7580499980.0
2008-10-09 11:45:00,70.3,70.4,70.22,70.37,7580499980.0
2008-10-09 11:50:00,70.38,70.75,70.38,70.48,7580499980.0
2008-10-09 11:55:00,70.47,70.64,70.46,70.59,7580499980.0
2008-10-09 12:00:00,70.58,70.98,70.53,70.8,7580499980.0
2008-10-09 12:05:00,70.79,71.08,70.77,70.93,7580499980.0
2008-10-09 12:10:00,70.94,70.96,70.6,70.6,7580499980.0
2008-10-09 12:15:00,70.56,70.84,70.42,70.84,7580499980.0
2008-10-09 12:20:00,70.83,70.84,70.38,70.44,7580499980.0
2008-10-09 12:25:00,70.45,70.51,70.15,70.34,7580499980.0
2008-10-09 12:30:00,70.35,70.4,70.02,70.07,7580499980.0
2008-10-09 12:35:00,70.08,70.13,69.64,70.03,7580499980.0
2008-10-09 12:40:00,70.04,70.06,69.86,69.95,7580499980.0
2008-10-09 12:45:00,69.94,70.06,69.93,69.94,7580499980.0
2008-10-09 12:50:00,69.95,70.28,69.88,70.27,7580499980.0
2008-10-09 12:55:00,70.28,70.51,70.24,70.3,7580499980.0
2008-10-09 13:00:00,70.31,70.31,70.06,70.07,7580499980.0
2008-10-09 13:05:00,70.08,70.27,69.93,70.25,7580499980.0
2008-10-09 13:10:00,70.26,70.26,70.03,70.17,7580499980.0
2008-10-09 13:15:00,70.14,70.19,69.95,70.17,7580499980.0
2008-10-09 13:20:00,70.18,70.29,70.11,70.29,7580499980.0
2008-10-09 13:25:00,70.3,70.54,70.19,70.54,7580499980.0
2008-10-09 13:30:00,70.53,70.73,70.52,70.72,7580499980.0
2008-10-09 13:35:00,70.73,71.0,70.71,70.73,7580499980.0
2008-10-09 13:40:00,70.72,71.18,70.67,70.83,7580499980.0
2008-10-09 13:45:00,70.82,71.03,70.74,70.94,7580499980.0
2008-10-09 13:50:00,70.93,70.95,70.81,70.89,7580499980.0
2008-10-09 13:55:00,70.88,70.89,70.53,70.6,7580499980.0
2008-10-09 14:00:00,70.61,70.67,70.37,70.43,7580499980.0
2008-10-09 14:05:00,70.44,70.69,70.44,70.64,7580499980.0
2008-10-09 14:10:00,70.63,70.81,70.53,70.61,7580499980.0
2008-10-09 14:15:00,70.62,70.83,70.55,70.75,7580499980.0
2008-10-09 14:20:00,70.74,71.13,70.74,71.09,7580499980.0
2008-10-09 14:25:00,71.1,71.13,70.9,70.98,7580499980.0
2008-10-09 14:30:00,71.0,71.17,70.91,71.03,7580499980.0
2008-10-09 14:35:00,71.04,71.32,71.0,71.29,7580499980.0
2008-10-09 14:40:00,71.31,71.64,71.27,71.57,7580499980.0
2008-10-09 14:45:00,71.55,71.74,71.42,71.62,7580499980.0
2008-10-09 14:50:00,71.64,71.84,71.49,71.51,7580499980.0
2008-10-09 14:55:00,71.52,71.65,71.33,71.36,7580499980.0
2008-10-09 15:00:00,71.35,71.72,71.35,71.52,7580499980.0
2008-10-09 15:05:00,71.53,71.7,71.49,71.56,7580499980.0
2008-10-09 15:10:00,71.55,71.79,71.51,71.73,9217600010.0
2008-10-09 15:15:00,71.74,71.92,71.73,71.87,10309000030.0
2008-10-09 15:20:00,71.86,72.08,71.86,72.04,10309000030.0
2008-10-09 15:25:00,72.03,72.12,71.82,71.83,10309000030.0
2008-10-09 15:30:00,71.84,72.0,71.76,71.85,10309000030.0
2008-10-09 15:35:00,71.84,72.0,71.77,71.82,10309000030.0
2008-10-09 15:40:00,71.83,72.34,71.82,72.22,10309000030.0
2008-10-09 15:45:00,72.23,72.27,71.9,71.93,10309000030.0
2008-10-09 15:50:00,71.92,72.0,71.84,71.89,10309000030.0
2008-10-09 15:55:00,71.9,71.99,71.38,71.48,10309000030.0
2008-10-09 16:00:00,71.47,71.49,71.04,71.28,10309000030.0
2008-10-09 16:05:00,71.29,71.42,71.08,71.23,10309000030.0
2008-10-09 16:10:00,71.22,71.53,71.14,71.44,10309000030.0
2008-10-09 16:15:00,71.43,71.44,71.23,71.31,10309000030.0
2008-10-09 16:20:00,71.33,71.33,71.01,71.02,10309000030.0
2008-10-09 16:25:00,71.01,71.05,70.55,70.56,10309000030.0
2008-10-09 16:30:00,70.57,70.85,70.53,70.77,10309000030.0
2008-10-09 16:35:00,70.78,71.06,70.62,70.62,10309000030.0
2008-10-09 16:40:00,70.63,70.79,70.35,70.4,10309000030.0
2008-10-09 16:45:00,70.41,70.67,70.34,70.61,10309000030.0
2008-10-09 16:50:00,70.62,70.64,70.3,70.5,10309000030.0
2008-10-09 16:55:00,70.52,70.68,70.32,70.68,10309000030.0
2008-10-09 17:00:00,70.66,70.7,70.38,70.38,10309000030.0
2008-10-09 17:05:00,70.39,70.41,69.85,70.3,10309000030.0
2008-10-09 17:10:00,70.32,70.55,70.19,70.55,10309000030.0
2008-10-09 17:15:00,70.54,70.92,70.49,70.68,10309000030.0
2008-10-09 17:20:00,70.69,70.76,70.48,70.48,10309000030.0
2008-10-09 17:25:00,70.47,70.56,70.14,70.36,10309000030.0
2008-10-09 17:30:00,70.37,70.43,70.16,70.22,10309000030.0
2008-10-09 17:35:00,70.23,71.09,70.21,70.88,10309000030.0
2008-10-09 17:40:00,70.87,71.06,70.68,71.02,10309000030.0
2008-10-09 17:45:00,71.03,71.31,70.98,71.0,10309000030.0
2008-10-09 17:50:00,71.05,71.2,70.86,70.89,10309000030.0
2008-10-09 17:55:00,70.91,70.91,70.58,70.6,10309000030.0
2008-10-09 18:00:00,70.58,70.64,70.47,70.56,10309000030.0
2008-10-09 18:05:00,70.54,70.75,70.48,70.71,9817399998.0
2008-10-09 18:10:00,70.72,70.77,70.54,70.67,9079999950.0
2008-10-09 18:15:00,70.66,70.77,70.6,70.71,9079999950.0
2008-10-09 18:20:00,70.7,70.71,70.57,70.58,9079999950.0
2008-10-09 18:25:00,70.59,70.68,70.58,70.61,9079999950.0
2008-10-09 18:30:00,70.62,70.66,70.49,70.59,9079999950.0
2008-10-09 18:35:00,70.58,70.62,70.465,70.47,9079999950.0
2008-10-09 18:40:00,70.47,70.5,70.25,70.37,8350000060.0
2008-10-09 18:45:00,70.38,70.38,70.22,70.23,8350000060.0
2008-10-09 18:50:00,70.22,70.45,70.2,70.39,8971000030.0
2008-10-09 18:55:00,70.4,70.44,70.27,70.35,9385000010.0
2008-10-09 19:00:00,70.36,70.46,70.33,70.33,8839600013.0
2008-10-09 19:05:00,70.33,70.37,70.265,70.35,9346100015.0
2008-10-09 19:10:00,70.34,70.5,70.32,70.46,9254500005.0
2008-10-09 19:15:00,70.45,70.56,70.41,70.465,9254500005.0
2008-10-09 19:20:00,70.46,70.59,70.42,70.57,9644899985.0
2008-10-09 19:25:00,70.56,70.71,70.43,70.66,7567999965.0
2008-10-09 19:30:00,70.65,70.72,70.53,70.53,7567999965.0
2008-10-09 19:35:00,70.67,70.7,70.52,70.52,7567999965.0
2008-10-09 19:40:00,70.55,70.72,70.55,70.66,7567999965.0
2008-10-09 19:45:00,70.65,70.7,70.51,70.68,7567999965.0
2008-10-09 19:50:00,70.69,70.79,70.68,70.73,7567999965.0
2008-10-09 19:55:00,70.74,70.94,70.73,70.8,7567999965.0
2008-10-09 20:00:00,70.79,70.93,70.7,70.77,7567999965.0
2008-10-09 20:05:00,70.78,70.84,70.74,70.76,7567999965.0
2008-10-09 20:10:00,70.97,70.98,70.67,70.75,7567999965.0
2008-10-09 20:15:00,70.74,70.86,70.6,70.62,7567999965.0
2008-10-09 20:20:00,70.63,70.76,70.53,70.76,7567999965.0
2008-10-09 20:25:00,70.59,70.77,70.58,70.72,7859599983.0
2008-10-09 20:30:00,70.71,70.76,70.59,70.61,8053999995.0
2008-10-09 20:35:00,70.6,70.64,70.45,70.48,8053999995.0
2008-10-09 20:40:00,70.47,70.55,70.44,70.5,8053999995.0
2008-10-09 20:45:00,70.48,70.54,70.36,70.42,3631899999.0
2008-10-09 20:50:00,70.43,70.45,70.24,70.27,9255899971.0
2008-10-09 20:55:00,70.26,70.45,70.2,70.31,10503499965.0
2008-10-09 21:00:00,70.3,70.31,69.72,69.73,10503499965.0
2008-10-09 21:05:00,69.72,69.94,69.67,69.88,10503499965.0
2008-10-09 21:10:00,69.87,69.87,69.35,69.35,10503499965.0
2008-10-09 21:15:00,69.36,69.36,68.56,68.81,10503499965.0
2008-10-09 21:20:00,68.76,69.11,68.7,69.11,10503499965.0
2008-10-09 21:25:00,69.12,69.18,69.02,69.05,10503499965.0
2008-10-09 21:30:00,69.06,69.08,68.85,68.89,10503499965.0
2008-10-09 21:35:00,68.9,68.97,68.56,68.57,10503499965.0
2008-10-09 21:40:00,68.56,68.59,68.39,68.41,10503499965.0
2008-10-09 21:45:00,68.38,68.39,67.78,67.78,10503499965.0
2008-10-09 21:50:00,67.79,68.13,67.72,68.11,10503499965.0
2008-10-09 21:55:00,68.13,68.81,68.13,68.38,10503499965.0
2008-10-09 22:00:00,68.37,68.45,68.04,68.12,10503499965.0
2008-10-09 22:05:00,68.11,68.21,67.91,68.2,10503499965.0
2008-10-09 22:10:00,68.19,68.2,67.95,67.95,10503499965.0
2008-10-09 22:15:00,67.96,67.96,67.7,67.71,8969100012.0
2008-10-09 22:20:00,67.74,67.97,67.73,67.97,6485399962.0
2008-10-09 22:25:00,67.96,68.12,67.93,68.06,5384200035.0
2008-10-09 22:30:00,68.04,68.04,67.96,67.98,6581800026.0
2008-10-09 22:35:00,67.99,68.055,67.97,68.0,6464700012.0
2008-10-09 22:40:00,68.0,68.01,67.885,68.0,6101900031.0
2008-10-09 22:45:00,68.03,68.22,68.03,68.105,7001999969.0
2008-10-09 22:50:00,68.1,68.39,68.04,68.39,4261699998.0
2008-10-09 22:55:00,68.39,68.42,68.19,68.26,4580999960.0
2008-10-09 23:00:00,68.24,68.24,68.16,68.16,85150000.0
2008-10-09 23:05:00,68.055,68.1,68.0,68.02,3069949972.0
2008-10-09 23:10:00,68.07,68.07,67.8,67.8,4175499952.0
2008-10-09 23:15:00,67.8,67.945,67.8,67.92,5601299977.0
2008-10-09 23:20:00,67.9,67.91,67.79,67.79,5377399973.0
2008-10-09 23:25:00,67.765,67.99,67.765,67.97,6363599985.0
2008-10-09 23:30:00,67.96,67.97,67.83,67.86,6444699981.0
2008-10-09 23:35:00,67.87,68.02,67.85,68.02,6469100050.0
2008-10-09 23:40:00,68.015,68.05,67.995,68.05,6470199990.0
2008-10-09 23:45:00,68.02,68.1,68.01,68.075,6125099971.0
2008-10-09 23:50:00,68.12,68.54,68.12,68.46,3022299932.0
2008-10-09 23:55:00,68.46,68.52,68.435,68.47,3631100008.0
2008-10-10 00:00:00,68.46,68.48,68.2,68.2,4184199994.0
2008-10-10 00:05:00,68.165,68.19,68.09,68.12,2338100018.0
2008-10-10 00:10:00,68.12,68.33,68.12,68.192,2943099998.0
2008-10-10 00:15:00,68.25,68.32,68.2,68.25,8546000085.0
2008-10-10 00:20:00,68.26,68.37,68.25,68.36,4198200000.0
2008-10-10 00:25:00,68.34,68.565,68.34,68.43,8259899993.0
2008-10-10 00:30:00,68.45,68.45,68.37,68.38,2331800032.0
2008-10-10 00:35:00,68.38,68.44,68.29,68.35,8589599951.0
2008-10-10 00:40:00,68.37,68.38,68.16,68.16,5279000045.0
2008-10-10 00:45:00,68.18,68.185,67.91,67.97,4492000031.0
2008-10-10 00:50:00,67.95,68.09,67.95,68.06,5109399954.0
2008-10-10 00:55:00,68.05,68.06,67.915,67.93,5876999981.0
2008-10-10 01:00:00,67.94,67.94,67.83,67.9,7486999975.0
2008-10-10 01:05:00,67.87,67.97,67.79,67.96,9223499915.0
2008-10-10 01:10:00,67.94,68.075,67.88,67.89,5271899991.0
2008-10-10 01:15:00,67.89,67.89,67.58,67.64,7842200005.0
2008-10-10 01:20:00,67.63,67.68,67.43,67.51,9619500080.0
2008-10-10 01:25:00,67.5,67.51,66.78,66.8,9619500080.0
2008-10-10 01:30:00,66.79,66.97,66.51,66.95,9619500080.0
2008-10-10 01:35:00,66.94,66.94,66.31,66.4,9574499960.0
2008-10-10 01:40:00,66.41,66.7,66.38,66.52,9782299890.0
2008-10-10 01:45:00,66.5,66.55,65.93,66.31,10138999905.0
2008-10-10 01:50:00,66.32,66.43,65.85,66.17,10138999905.0
2008-10-10 01:55:00,66.2,66.83,66.05,66.83,10138999905.0
2008-10-10 02:00:00,66.82,66.85,66.16,66.64,10138999905.0
2008-10-10 02:05:00,66.63,66.64,66.28,66.33,8145899991.0
2008-10-10 02:10:00,66.35,66.37,65.4,65.4,8266499960.0
2008-10-10 02:15:00,65.37,66.13,65.36,66.07,8266499960.0
2008-10-10 02:20:00,66.05,66.21,65.69,65.95,8556099972.0
2008-10-10 02:25:00,65.97,66.05,65.8,65.87,7004899975.0
2008-10-10 02:30:00,65.88,65.91,65.16,65.19,6778500015.0
2008-10-10 02:35:00,65.22,65.72,64.94,65.71,6778500015.0
2008-10-10 02:40:00,65.69,65.73,65.4,65.64,6778500015.0
2008-10-10 02:45:00,65.65,65.87,65.61,65.66,6778500015.0
2008-10-10 02:50:00,65.66,66.08,65.62,65.97,10126999870.0
2008-10-10 02:55:00,65.98,66.37,65.83,65.94,9881499903.0
2008-10-10 03:00:00,65.96,66.14,65.8,66.12,8899500035.0
2008-10-10 03:05:00,66.13,66.83,66.105,66.57,10257500059.0
2008-10-10 03:10:00,66.58,66.6,66.12,66.15,10597000065.0
2008-10-10 03:15:00,66.16,66.44,65.96,66.39,10597000065.0
2008-10-10 03:20:00,66.39,66.47,66.33,66.41,8794900001.0
2008-10-10 03:25:00,66.44,67.05,66.32,66.83,3598999995.0
2008-10-10 03:30:00,66.85,66.86,66.17,66.17,7706899995.0
2008-10-10 03:35:00,66.21,66.23,65.86,66.07,9811999915.0
2008-10-10 03:40:00,66.08,66.08,65.65,65.69,9811999915.0
2008-10-10 03:45:00,65.66,66.3,65.63,66.26,9811999915.0
2008-10-10 03:50:00,66.24,66.35,66.05,66.09,7761699962.0
2008-10-10 03:55:00,66.11,66.4,66.1,66.29,4473499912.0
2008-10-10 04:00:00,66.25,66.36,66.03,66.03,7391000045.0
2008-10-10 04:05:00,66.02,66.05,65.94,66.01,6492600046.0
2008-10-10 04:10:00,66.03,66.1,66.0,66.03,6165100018.0
2008-10-10 04:15:00,66.04,66.175,66.0,66.175,5180100046.0
2008-10-10 04:20:00,66.15,66.32,66.08,66.22,9417900116.0
2008-10-10 04:25:00,66.165,66.26,66.11,66.15,5525199996.0
2008-10-10 04:30:00,66.16,66.4,66.12,66.26,7320499890.0
2008-10-10 04:35:00,66.28,66.28,66.19,66.23,5151699970.0
2008-10-10 04:40:00,66.2,66.33,66.19,66.23,4261699954.0
2008-10-10 04:45:00,66.24,66.29,66.19,66.26,3175799935.0
2008-10-10 04:50:00,66.25,66.25,66.02,66.03,6554399950.0
2008-10-10 04:55:00,66.02,66.08,65.91,66.04,7675099951.0
2008-10-10 05:00:00,66.015,66.075,65.75,65.75,8922399966.0
2008-10-10 05:05:00,65.74,65.98,65.61,65.95,8509499970.0
2008-10-10 05:10:00,65.94,65.99,65.84,65.88,7503499961.0
2008-10-10 05:15:00,65.84,65.905,65.75,65.84,7466900033.0
2008-10-10 05:20:00,65.84,66.03,65.81,66.0,8502900008.0
2008-10-10 05:25:00,65.93,66.04,65.67,65.84,7640500080.0
2008-10-10 05:30:00,65.83,65.85,65.59,65.71,7640500080.0
2008-10-10 05:35:00,65.7,65.89,65.67,65.88,7640500080.0
2008-10-10 05:40:00,65.89,65.91,65.68,65.88,7977500035.0
2008-10-10 05:45:00,65.87,65.9,65.56,65.63,8635500010.0
2008-10-10 05:50:00,65.64,65.82,65.63,65.74,8636700010.0
2008-10-10 05:55:00,65.75,65.75,65.3,65.35,8641500010.0
2008-10-10 06:00:00,65.36,65.41,64.81,64.92,8641500010.0
2008-10-10 06:05:00,64.93,65.43,64.92,65.36,8641500010.0
2008-10-10 06:10:00,65.37,65.44,64.77,64.86,8641500010.0
2008-10-10 06:15:00,64.85,65.02,64.84,64.91,8641500010.0
2008-10-10 06:20:00,64.92,64.93,64.71,64.85,8641500010.0
2008-10-10 06:25:00,64.84,64.89,64.75,64.87,7335300031.0
2008-10-10 06:30:00,64.88,65.18,64.86,65.13,6464500045.0
2008-10-10 06:35:00,65.14,65.14,64.91,65.05,6189300033.0
2008-10-10 06:40:00,65.05,65.05,64.87,64.94,9007899991.0
2008-10-10 06:45:00,64.9,64.92,64.82,64.83,7255400096.0
2008-10-10 06:50:00,64.84,64.88,64.64,64.71,9965000150.0
2008-10-10 06:55:00,64.72,64.85,64.65,64.82,9965000150.0
2008-10-10 07:00:00,64.81,64.93,64.78,64.79,9965000150.0
2008-10-10 07:05:00,64.78,65.11,64.76,64.85,10330400114.0
2008-10-10 07:10:00,64.84,65.54,64.82,65.53,10574000090.0
2008-10-10 07:15:00,65.52,65.56,65.33,65.43,10574000090.0
2008-10-10 07:20:00,65.42,65.61,65.27,65.58,10574000090.0
2008-10-10 07:25:00,65.56,65.59,65.37,65.56,10574000090.0
2008-10-10 07:30:00,65.55,65.55,65.29,65.29,10574000090.0
2008-10-10 07:35:00,65.34,65.88,65.235,65.88,7594400013.0
2008-10-10 07:40:00,65.87,66.42,65.79,66.32,6737499975.0
2008-10-10 07:45:00,66.31,66.53,65.96,66.07,6737499975.0
2008-10-10 07:50:00,66.06,66.09,65.55,65.78,6737499975.0
2008-10-10 07:55:00,65.76,65.83,65.48,65.51,6737499975.0
2008-10-10 08:00:00,65.48,65.64,65.12,65.5,6737499975.0
2008-10-10 08:05:00,65.49,65.6,65.39,65.39,6737499975.0
2008-10-10 08:10:00,65.4,65.51,65.04,65.13,6737499975.0
2008-10-10 08:15:00,65.12,65.22,64.94,65.12,6737499975.0
2008-10-10 08:20:00,65.11,65.34,64.83,65.23,6737499975.0
2008-10-10 08:25:00,65.22,65.54,65.11,65.46,6737499975.0
2008-10-10 08:30:00,65.45,65.92,65.45,65.81,6737499975.0
2008-10-10 08:35:00,65.8,65.86,65.62,65.83,8913999830.0
2008-10-10 08:40:00,65.82,65.9,65.55,65.56,8913999830.0
2008-10-10 08:45:00,65.55,65.63,64.62,64.89,8913999830.0
2008-10-10 08:50:00,64.9,65.51,64.9,65.5,8913999830.0
2008-10-10 08:55:00,65.49,65.5,65.25,65.33,8913999830.0
2008-10-10 09:00:00,65.34,65.39,65.09,65.24,8913999830.0
2008-10-10 09:05:00,65.25,65.36,65.19,65.34,8913999830.0
2008-10-10 09:10:00,65.35,65.36,65.15,65.2,9422599882.0
2008-10-10 09:15:00,65.21,65.21,64.93,64.96,10185499960.0
2008-10-10 09:20:00,64.95,65.08,64.88,64.92,10185499960.0
2008-10-10 09:25:00,64.91,64.91,64.66,64.86,10061099979.0
2008-10-10 09:30:00,64.87,65.15,64.86,64.86,9563500055.0
2008-10-10 09:35:00,64.87,65.26,64.83,65.26,9563500055.0
2008-10-10 09:40:00,65.25,65.34,65.15,65.16,9563500055.0
2008-10-10 09:45:00,65.17,65.44,65.14,65.35,9563500055.0
2008-10-10 09:50:00,65.34,65.35,64.94,65.13,9563500055.0
2008-10-10 09:55:00,65.14,65.33,65.11,65.31,9563500055.0
2008-10-10 10:00:00,65.3,65.45,65.29,65.43,9662100031.0
2008-10-10 10:05:00,65.44,65.45,65.29,65.32,9607000003.0
2008-10-10 10:10:00,65.34,65.35,65.08,65.14,8795000035.0
2008-10-10 10:15:00,65.18,65.34,65.05,65.05,8795000035.0
2008-10-10 10:20:00,65.03,65.22,65.03,65.08,8795000035.0
2008-10-10 10:25:00,65.09,65.13,64.99,65.01,8515000059.0
2008-10-10 10:30:00,65.0,65.38,65.0,65.37,7710400131.0
2008-10-10 10:35:00,65.36,65.77,65.34,65.77,7454000155.0
2008-10-10 10:40:00,65.73,65.87,65.5,65.6,7454000155.0
2008-10-10 10:45:00,65.59,65.6,65.49,65.56,8256500089.0
2008-10-10 10:50:00,65.55,65.68,65.53,65.6,9098900033.0
2008-10-10 10:55:00,65.61,66.02,65.56,65.93,10328499985.0
2008-10-10 11:00:00,65.94,66.05,65.89,65.94,10328499985.0
2008-10-10 11:05:00,65.93,66.0,65.81,65.87,10236999970.0
2008-10-10 11:10:00,65.85,65.87,65.75,65.81,10175999960.0
2008-10-10 11:15:00,65.8,65.83,65.66,65.67,10175999960.0
2008-10-10 11:20:00,65.66,65.7,65.54,65.68,10175999960.0
2008-10-10 11:25:00,65.69,65.69,65.5,65.56,10175999960.0
2008-10-10 11:30:00,65.57,65.57,65.39,65.39,9105800016.0
2008-10-10 11:35:00,65.4,65.51,65.33,65.38,7500500100.0
2008-10-10 11:40:00,65.37,65.38,65.29,65.38,7500500100.0
2008-10-10 11:45:00,65.39,65.49,65.25,65.27,7500500100.0
2008-10-10 11:50:00,65.28,65.39,65.21,65.3,7500500100.0
2008-10-10 11:55:00,65.35,65.45,65.21,65.39,7500500100.0
2008-10-10 12:00:00,65.4,65.57,65.36,65.55,6692300030.0
2008-10-10 12:05:00,65.56,65.62,65.38,65.46,5906899947.0
2008-10-10 12:10:00,65.47,65.64,65.41,65.57,7614500035.0
2008-10-10 12:15:00,65.56,65.65,65.46,65.515,7614500035.0
2008-10-10 12:20:00,65.49,65.6,65.46,65.6,5545500000.0
2008-10-10 12:25:00,65.61,65.64,65.515,65.52,5545500000.0
2008-10-10 12:30:00,65.51,65.51,65.16,65.26,8000500005.0
2008-10-10 12:35:00,65.27,65.54,65.26,65.46,8000500005.0
2008-10-10 12:40:00,65.47,65.52,65.17,65.2,8000500005.0
2008-10-10 12:45:00,65.21,65.435,65.2,65.3,9225099986.0
2008-10-10 12:50:00,65.31,65.42,65.26,65.355,10635999995.0
2008-10-10 12:55:00,65.34,65.38,65.17,65.28,10440600033.0
2008-10-10 13:00:00,65.31,65.31,65.03,65.27,6690999935.0
2008-10-10 13:05:00,65.28,65.49,65.21,65.37,6690999935.0
2008-10-10 13:10:00,65.3,65.36,65.14,65.18,7666899998.0
2008-10-10 13:15:00,65.175,65.58,65.145,65.54,7735499992.0
2008-10-10 13:20:00,65.55,65.6,65.08,65.13,7589999980.0
2008-10-10 13:25:00,65.14,65.285,65.05,65.25,8681800002.0
2008-10-10 13:30:00,65.28,65.42,65.28,65.37,7768099967.0
2008-10-10 13:35:00,65.39,65.46,65.26,65.43,10529999884.0
2008-10-10 13:40:00,65.42,65.44,65.34,65.35,9565299931.0
2008-10-10 13:45:00,65.36,65.41,65.31,65.37,8776199986.0
2008-10-10 13:50:00,65.36,65.42,65.29,65.4,8695000030.0
2008-10-10 13:55:00,65.4,65.505,65.37,65.42,7636200031.0
2008-10-10 14:00:00,65.41,65.54,65.28,65.47,10442000030.0
2008-10-10 14:05:00,65.48,65.63,65.41,65.6,10442000030.0
2008-10-10 14:10:00,65.59,65.77,65.54,65.56,10442000030.0
2008-10-10 14:15:00,65.57,65.66,65.51,65.64,10442000030.0
2008-10-10 14:20:00,65.65,65.73,65.51,65.69,10442000030.0
2008-10-10 14:25:00,65.7,65.77,65.55,65.62,10442000030.0
2008-10-10 14:30:00,65.59,65.66,65.36,65.4,10432400033.0
2008-10-10 14:35:00,65.41,65.46,65.17,65.32,10426000035.0
2008-10-10 14:40:00,65.33,65.33,64.89,65.01,10426000035.0
2008-10-10 14:45:00,65.02,65.1,64.82,64.83,10426000035.0
2008-10-10 14:50:00,64.84,65.42,64.75,65.04,10426000035.0
2008-10-10 14:55:00,65.05,65.2,64.74,64.76,10426000035.0
2008-10-10 15:00:00,64.77,64.94,64.4,64.77,10426000035.0
2008-10-10 15:05:00,64.78,65.26,64.74,65.08,10426000035.0
2008-10-10 15:10:00,65.09,65.13,64.82,64.83,10426000035.0
2008-10-10 15:15:00,64.84,65.11,64.79,64.99,10426000035.0
2008-10-10 15:20:00,65.0,65.32,65.0,65.28,10426000035.0
2008-10-10 15:25:00,65.24,65.46,65.17,65.33,10426000035.0
2008-10-10 15:30:00,65.32,65.55,65.27,65.35,10426000035.0
2008-10-10 15:35:00,65.34,65.44,64.86,65.31,10426000035.0
2008-10-10 15:40:00,65.3,66.21,65.28,66.21,10426000035.0
2008-10-10 15:45:00,66.22,66.76,65.87,65.94,10426000035.0
2008-10-10 15:50:00,65.92,66.07,65.38,66.02,10426000035.0
2008-10-10 15:55:00,66.03,66.1,65.77,66.08,10426000035.0
2008-10-10 16:00:00,66.07,66.13,65.82,65.94,10426000035.0
2008-10-10 16:05:00,65.96,67.76,65.96,67.18,10426000035.0
2008-10-10 16:10:00,67.19,67.48,67.01,67.36,10426000035.0
2008-10-10 16:15:00,67.35,67.4,66.16,66.37,10426000035.0
2008-10-10 16:20:00,66.39,67.08,66.39,66.9,10426000035.0
2008-10-10 16:25:00,66.89,66.91,66.66,66.78,10426000035.0
2008-10-10 16:30:00,66.79,66.85,66.28,66.29,10426000035.0
2008-10-10 16:35:00,66.25,66.43,66.03,66.11,10426000035.0
2008-10-10 16:40:00,66.12,66.12,65.54,65.82,10426000035.0
2008-10-10 16:45:00,65.83,66.05,65.55,66.0,10426000035.0
2008-10-10 16:50:00,66.01,66.13,65.57,65.75,10426000035.0
2008-10-10 16:55:00,65.74,65.83,65.04,65.05,10426000035.0
2008-10-10 17:00:00,65.07,65.41,65.04,65.25,10426000035.0
2008-10-10 17:05:00,65.26,65.41,64.66,64.79,10426000035.0
2008-10-10 17:10:00,64.8,64.89,64.33,64.87,10426000035.0
2008-10-10 17:15:00,64.88,65.1,64.82,65.04,10426000035.0
2008-10-10 17:20:00,65.08,65.24,65.01,65.11,10426000035.0
2008-10-10 17:25:00,65.12,65.19,64.86,64.88,10426000035.0
2008-10-10 17:30:00,64.85,64.96,64.63,64.88,10426000035.0
2008-10-10 17:35:00,64.85,65.39,64.83,65.35,10426000035.0
2008-10-10 17:40:00,65.33,65.41,65.12,65.33,10426000035.0
2008-10-10 17:45:00,65.32,65.44,65.16,65.19,10426000035.0
2008-10-10 17:50:00,65.18,65.22,64.79,64.8,10426000035.0
2008-10-10 17:55:00,64.82,65.08,64.69,64.89,10426000035.0
2008-10-10 18:00:00,64.88,65.16,64.82,65.12,10426000035.0
2008-10-10 18:05:00,65.11,65.22,64.8,64.82,10116800009.0
2008-10-10 18:10:00,64.83,65.1,64.82,65.08,9652999970.0
2008-10-10 18:15:00,65.1,65.19,65.03,65.07,10059499910.0
2008-10-10 18:20:00,65.05,65.18,64.94,65.04,10051499930.0
2008-10-10 18:25:00,65.05,65.12,64.98,65.08,8566100022.0
2008-10-10 18:30:00,65.1,65.11,64.91,64.96,9138500041.0
2008-10-10 18:35:00,64.97,64.97,64.71,64.89,8466599962.0
2008-10-10 18:40:00,64.9,65.135,64.9,65.125,8665499900.0
2008-10-10 18:45:00,65.15,65.28,65.11,65.15,8365700058.0
2008-10-10 18:50:00,65.16,65.23,64.93,64.95,6790500080.0
2008-10-10 18:55:00,64.955,65.08,64.94,65.05,3334399988.0
2008-10-10 19:00:00,65.07,65.52,65.07,65.43,2679499985.0
2008-10-10 19:05:00,65.44,65.51,65.33,65.37,4688499971.0
2008-10-10 19:10:00,65.38,65.39,65.23,65.25,7701999950.0
2008-10-10 19:15:00,65.24,65.35,65.18,65.19,6520299967.0
2008-10-10 19:20:00,65.18,65.28,65.07,65.225,2493400029.0
2008-10-10 19:25:00,65.24,65.25,65.08,65.2,7413700001.0
2008-10-10 19:30:00,65.205,65.235,64.83,64.87,8010699999.0
2008-10-10 19:35:00,64.88,64.99,64.72,64.96,7895000030.0
2008-10-10 19:40:00,64.93,64.94,64.4,64.45,7895000030.0
2008-10-10 19:45:00,64.44,64.49,63.64,63.79,7895000030.0
2008-10-10 19:50:00,63.8,64.11,63.33,63.33,7895000030.0
2008-10-10 19:55:00,63.26,63.55,63.04,63.42,7895000030.0
2008-10-10 20:00:00,63.43,63.51,63.3,63.4,7895000030.0
2008-10-10 20:05:00,63.44,63.92,63.37,63.7,7895000030.0
2008-10-10 20:10:00,63.71,64.38,63.7,64.18,8606799994.0
2008-10-10 20:15:00,64.16,64.33,63.88,64.02,9674499940.0
2008-10-10 20:20:00,64.01,64.03,63.82,63.84,9674499940.0
2008-10-10 20:25:00,63.86,63.89,63.12,63.12,7359600045.0
2008-10-10 20:30:00,63.13,63.72,63.12,63.61,9154500055.0
2008-10-10 20:35:00,63.6,63.64,63.06,63.2,9154500055.0
2008-10-10 20:40:00,63.21,63.52,63.21,63.25,9154500055.0
2008-10-10 20:45:00,63.27,63.7,63.16,63.5,9154500055.0
2008-10-10 20:50:00,63.49,63.61,63.3,63.33,8537800040.0
2008-10-10 20:55:00,63.38,63.49,63.225,63.46,8646199962.0
2008-10-10 21:00:00,63.47,63.79,63.4,63.66,10362999950.0
2008-10-10 21:05:00,63.64,63.71,63.31,63.645,10345599981.0
2008-10-10 21:10:00,63.65,64.08,63.645,63.8,6939199956.0
2008-10-10 21:15:00,63.78,64.37,63.73,64.07,6178999960.0
2008-10-10 21:20:00,64.08,64.55,64.07,64.29,6178999960.0
2008-10-10 21:25:00,64.28,64.89,64.28,64.88,6178999960.0
2008-10-10 21:30:00,64.89,65.73,64.82,65.52,6178999960.0
2008-10-10 21:35:00,65.57,65.98,65.3,65.6,6178999960.0
2008-10-10 21:40:00,65.58,65.63,64.86,65.41,6178999960.0
2008-10-10 21:45:00,65.405,65.495,65.31,65.35,8166100009.0
2008-10-10 21:50:00,65.37,65.41,64.91,64.98,8398000040.0
2008-10-10 21:55:00,64.91,64.92,64.66,64.87,5755300029.0
2008-10-10 22:00:00,64.87,65.03,64.87,65.005,5186900038.0
2008-10-10 22:05:00,65.005,65.14,65.005,65.115,5096199992.0
2008-10-10 22:10:00,65.11,65.11,64.895,64.97,4073499964.0
2008-10-10 22:15:00,64.97,65.185,64.855,65.09,4128400005.0
2008-10-10 22:20:00,65.085,65.15,65.02,65.025,3245400016.0
2008-10-10 22:25:00,65.025,65.095,64.99,65.055,3654899990.0
2008-10-10 22:30:00,65.055,65.055,64.715,64.78,5688399995.0
2008-10-10 22:35:00,64.855,64.875,64.555,64.605,4965500070.0
2008-10-10 22:40:00,64.61,64.67,64.54,64.555,2893899974.0
2008-10-10 22:45:00,64.535,64.715,64.465,64.61,5059600016.0
2008-10-10 22:50:00,64.605,64.64,64.475,64.545,2003299999.0
2008-10-10 22:55:00,64.54,64.75,64.535,64.605,3675599998.0
2008-10-12 23:00:00,67.547,67.746,65.78,67.599,444600000.0
2008-10-12 23:05:00,67.619,67.89,67.588,67.81,1762399983.0
2008-10-12 23:10:00,67.84,68.08,67.81,68.08,3358200012.0
2008-10-12 23:15:00,68.09,68.166,68.005,68.07,1255800023.0
2008-10-12 23:20:00,68.07,68.18,68.01,68.11,2508600004.0
2008-10-12 23:25:00,68.105,68.12,68.095,68.101,2257899996.0
2008-10-12 23:30:00,68.101,68.125,67.961,67.995,2297200022.0
2008-10-12 23:35:00,67.99,67.995,67.951,67.965,687799993.0
2008-10-12 23:40:00,67.951,68.02,67.761,67.761,3462299970.0
2008-10-12 23:45:00,67.761,67.88,67.705,67.88,1326799990.0
2008-10-12 23:50:00,67.895,68.025,67.895,67.985,2097299974.0
2008-10-12 23:55:00,67.981,68.67,67.981,68.55,2264399972.0
2008-10-13 00:00:00,68.461,68.595,68.41,68.45,3260399972.0
2008-10-13 00:05:00,68.47,68.65,68.441,68.63,2865000010.0
2008-10-13 00:10:00,68.61,68.75,68.6,68.695,2432400020.0
2008-10-13 00:15:00,68.69,68.74,68.651,68.715,1178400001.0
2008-10-13 00:20:00,68.725,68.725,68.621,68.63,2643999981.0
2008-10-13 00:25:00,68.635,68.64,68.555,68.555,1760300002.0
2008-10-13 00:30:00,68.56,68.57,67.661,68.07,6166000023.0
2008-10-13 00:35:00,68.07,68.54,67.91,68.52,5125099988.0
2008-10-13 00:40:00,68.51,68.51,68.23,68.28,6672300012.0
2008-10-13 00:45:00,68.26,68.32,68.221,68.31,4102899963.0
2008-10-13 00:50:00,68.32,68.45,68.29,68.45,4915100009.0
2008-10-13 00:55:00,68.455,68.48,68.37,68.43,3935500013.0
2008-10-13 01:00:00,68.43,68.535,68.411,68.411,3137100021.0
2008-10-13 01:05:00,68.4,68.485,68.25,68.36,5925399992.0
2008-10-13 01:10:00,68.34,68.44,68.34,68.415,2996900001.0
2008-10-13 01:15:00,68.41,68.42,68.261,68.3,1413300014.0
2008-10-13 01:20:00,68.285,68.33,68.195,68.33,3566300009.0
2008-10-13 01:25:00,68.315,68.355,68.261,68.29,3348100008.0
2008-10-13 01:30:00,68.28,68.37,67.935,68.365,5735300045.0
2008-10-13 01:35:00,68.375,68.55,68.331,68.525,6955599986.0
2008-10-13 01:40:00,68.515,68.55,68.31,68.4,4501999987.0
2008-10-13 01:45:00,68.4,68.47,68.365,68.42,6276100008.0
2008-10-13 01:50:00,68.425,68.625,68.425,68.625,4383200033.0
2008-10-13 01:55:00,68.625,68.635,68.42,68.42,3559800003.0
2008-10-13 02:00:00,68.415,68.42,68.09,68.16,4978700006.0
2008-10-13 02:05:00,68.15,68.285,68.115,68.24,3984200007.0
2008-10-13 02:10:00,68.24,68.445,68.23,68.35,6286500011.0
2008-10-13 02:15:00,68.36,68.47,68.32,68.32,5193600030.0
2008-10-13 02:20:00,68.3,68.305,68.11,68.155,5354900001.0
2008-10-13 02:25:00,68.155,68.17,68.06,68.11,4244999987.0
2008-10-13 02:30:00,68.11,68.215,68.055,68.12,6874600017.0
2008-10-13 02:35:00,68.12,68.175,68.085,68.135,5589900029.0
2008-10-13 02:40:00,68.145,68.18,68.12,68.15,5190200021.0
2008-10-13 02:45:00,68.16,68.215,68.125,68.14,5690899980.0
2008-10-13 02:50:00,68.13,68.135,67.82,67.82,8108199988.0
2008-10-13 02:55:00,67.82,67.89,67.58,67.63,5908800016.0
2008-10-13 03:00:00,67.625,67.86,67.55,67.82,5216999969.0
2008-10-13 03:05:00,67.82,67.82,67.48,67.48,7179399966.0
2008-10-13 03:10:00,67.51,67.51,67.15,67.15,7208299972.0
2008-10-13 03:15:00,67.15,67.18,66.38,66.52,9355299997.0
2008-10-13 03:20:00,66.51,67.04,66.51,66.85,10377299985.0
2008-10-13 03:25:00,66.845,66.88,66.675,66.68,7068000024.0
2008-10-13 03:30:00,66.68,66.89,66.67,66.82,6945500029.0
2008-10-13 03:35:00,66.86,67.005,66.85,67.005,7417700071.0
2008-10-13 03:40:00,67.005,67.035,66.68,66.71,7807800015.0
2008-10-13 03:45:00,66.72,66.8,66.595,66.71,6866899952.0
2008-10-13 03:50:00,66.69,66.81,66.655,66.74,4164800025.0
2008-10-13 03:55:00,66.735,66.75,66.54,66.58,3515400005.0
2008-10-13 04:00:00,66.58,66.68,66.56,66.57,3165500029.0
2008-10-13 04:05:00,66.57,66.63,66.41,66.41,4114100029.0
2008-10-13 04:10:00,66.41,66.41,66.11,66.35,6665100003.0
2008-10-13 04:15:00,66.36,66.58,66.27,66.58,5858000009.0
2008-10-13 04:20:00,66.59,66.66,66.27,66.32,5026600022.0
2008-10-13 04:25:00,66.32,66.43,66.29,66.36,6519399993.0
2008-10-13 04:30:00,66.36,66.36,66.111,66.111,6910800015.0
2008-10-13 04:35:00,66.111,66.111,65.64,65.88,8397300042.0
2008-10-13 04:40:00,65.88,65.945,65.48,65.53,6581200019.0
2008-10-13 04:45:00,65.53,65.54,65.2,65.2,6479799984.0
2008-10-13 04:50:00,65.23,65.7,65.15,65.45,7578899973.0
2008-10-13 04:55:00,65.44,65.695,65.391,65.69,5271999991.0
2008-10-13 05:00:00,65.69,65.88,65.625,65.855,4713200012.0
2008-10-13 05:05:00,65.87,65.97,65.795,65.871,5644599997.0
2008-10-13 05:10:00,65.871,65.871,65.611,65.611,4555400019.0
2008-10-13 05:15:00,65.611,65.86,65.605,65.835,3326199985.0
2008-10-13 05:20:00,65.825,65.845,65.681,65.735,4872500011.0
2008-10-13 05:25:00,65.74,65.835,65.735,65.81,3534399997.0
2008-10-13 05:30:00,65.81,65.99,65.8,65.965,3875300010.0
2008-10-13 05:35:00,65.965,65.995,65.86,65.945,5650400000.0
2008-10-13 05:40:00,65.96,66.24,65.95,66.155,8281999990.0
2008-10-13 05:45:00,66.151,66.305,66.151,66.23,7042400011.0
2008-10-13 05:50:00,66.24,66.3,66.19,66.26,7996199972.0
2008-10-13 05:55:00,66.26,66.455,66.231,66.44,8389799992.0
2008-10-13 06:00:00,66.43,66.505,66.36,66.361,7482800022.0
2008-10-13 06:05:00,66.351,66.361,66.221,66.34,7359899998.0
2008-10-13 06:10:00,66.33,66.38,66.3,66.331,6845599999.0
2008-10-13 06:15:00,66.331,66.37,66.275,66.32,7236800008.0
2008-10-13 06:20:00,66.305,66.305,65.82,65.82,5641500020.0
2008-10-13 06:25:00,65.825,66.11,65.68,65.975,5518500058.0
2008-10-13 06:30:00,65.98,66.08,65.971,66.03,4532699974.0
2008-10-13 06:35:00,66.03,66.11,65.985,66.11,6557300026.0
2008-10-13 06:40:00,66.095,66.2,66.001,66.19,8168300015.0
2008-10-13 06:45:00,66.2,66.28,66.185,66.24,7762099979.0
2008-10-13 06:50:00,66.24,66.27,66.17,66.17,6485099995.0
2008-10-13 06:55:00,66.17,66.18,66.0,66.0,5907999996.0
2008-10-13 07:00:00,65.96,66.05,65.94,66.05,9282599975.0
2008-10-13 07:05:00,66.05,66.2,66.01,66.09,4162300012.0
2008-10-13 07:10:00,66.09,66.105,66.0,66.03,5634700002.0
2008-10-13 07:15:00,66.035,66.065,65.67,65.73,8431600066.0
2008-10-13 07:20:00,65.74,65.99,65.701,65.87,8263200041.0
2008-10-13 07:25:00,65.86,65.95,65.82,65.82,7315000007.0
2008-10-13 07:30:00,65.851,66.27,65.846,66.25,7935899991.0
2008-10-13 07:35:00,66.26,66.44,66.25,66.38,9368600019.0
2008-10-13 07:40:00,66.37,66.55,66.35,66.51,7891399988.0
2008-10-13 07:45:00,66.5,66.5,66.27,66.39,10373000095.0
2008-10-13 07:50:00,66.38,66.62,66.29,66.47,9006000083.0
2008-10-13 07:55:00,66.48,66.84,66.48,66.81,6955500065.0
2008-10-13 08:00:00,66.8,67.25,66.8,67.08,6955500065.0
2008-10-13 08:05:00,67.09,67.43,67.09,67.14,7601700055.0
2008-10-13 08:10:00,67.13,67.55,67.12,67.45,9400000072.0
2008-10-13 08:15:00,67.44,67.5,67.3,67.47,9831000085.0
2008-10-13 08:20:00,67.46,67.59,67.29,67.39,9831000085.0
2008-10-13 08:25:00,67.4,67.7,67.33,67.66,9831000085.0
2008-10-13 08:30:00,67.67,67.78,67.58,67.73,9831000085.0
2008-10-13 08:35:00,67.72,68.08,67.66,67.88,9831000085.0
2008-10-13 08:40:00,67.87,67.91,67.56,67.66,9831000085.0
2008-10-13 08:45:00,67.65,67.93,67.65,67.8,8354600017.0
2008-10-13 08:50:00,67.81,67.86,67.71,67.77,7985500000.0
2008-10-13 08:55:00,67.76,67.86,67.7,67.85,8695500070.0
2008-10-13 09:00:00,67.86,67.91,67.76,67.85,8695500070.0
2008-10-13 09:05:00,67.86,67.97,67.85,67.89,8695500070.0
2008-10-13 09:10:00,67.88,67.89,67.74,67.74,8695500070.0
2008-10-13 09:15:00,67.725,67.89,67.53,67.83,10060700102.0
2008-10-13 09:20:00,67.85,68.08,67.78,68.08,10402000110.0
2008-10-13 09:25:00,68.06,68.08,67.95,68.05,10402000110.0
2008-10-13 09:30:00,68.04,68.49,68.03,68.49,10402000110.0
2008-10-13 09:35:00,68.48,68.55,67.99,68.03,10402000110.0
2008-10-13 09:40:00,68.05,68.28,68.03,68.18,10402000110.0
2008-10-13 09:45:00,68.19,68.23,67.94,67.95,10402000110.0
2008-10-13 09:50:00,67.94,67.99,67.72,67.85,10402000110.0
2008-10-13 09:55:00,67.86,67.91,67.701,67.78,8841000023.0
2008-10-13 10:00:00,67.77,67.96,67.66,67.86,7836499975.0
2008-10-13 10:05:00,67.85,68.13,67.85,68.09,7836499975.0
2008-10-13 10:10:00,68.1,68.11,67.92,68.08,7836499975.0
2008-10-13 10:15:00,68.07,68.2,67.98,68.18,7836499975.0
2008-10-13 10:20:00,68.17,68.28,68.15,68.17,7836499975.0
2008-10-13 10:25:00,68.16,68.22,68.14,68.195,7947199986.0
2008-10-13 10:30:00,68.19,68.28,68.15,68.21,7759999925.0
2008-10-13 10:35:00,68.205,68.25,68.11,68.13,4643599937.0
2008-10-13 10:40:00,68.12,68.15,67.82,67.82,3864499940.0
2008-10-13 10:45:00,67.83,68.03,67.5,67.5,3864499940.0
2008-10-13 10:50:00,67.49,67.77,67.42,67.77,3864499940.0
2008-10-13 10:55:00,67.75,67.76,67.48,67.55,3864499940.0
2008-10-13 11:00:00,67.56,67.57,67.0,67.0,3864499940.0
2008-10-13 11:05:00,66.98,67.3,66.97,67.29,3864499940.0
2008-10-13 11:10:00,67.3,67.59,67.3,67.56,3864499940.0
2008-10-13 11:15:00,67.57,67.61,67.47,67.49,3864499940.0
2008-10-13 11:20:00,67.48,67.51,67.44,67.47,3864499940.0
2008-10-13 11:25:00,67.46,67.53,67.28,67.32,3864499940.0
2008-10-13 11:30:00,67.31,67.42,67.3,67.39,3864499940.0
2008-10-13 11:35:00,67.4,67.53,67.39,67.4,6090899952.0
2008-10-13 11:40:00,67.39,67.41,67.3,67.35,10093499946.0
2008-10-13 11:45:00,67.36,67.4,67.34,67.39,9073299927.0
2008-10-13 11:50:00,67.38,67.4,67.32,67.355,8098499925.0
2008-10-13 11:55:00,67.36,67.36,67.2,67.29,8522499975.0
2008-10-13 12:00:00,67.28,67.45,67.28,67.45,8522499975.0
2008-10-13 12:05:00,67.44,67.49,67.39,67.41,8522499975.0
2008-10-13 12:10:00,67.42,67.56,67.38,67.54,8522499975.0
2008-10-13 12:15:00,67.53,67.64,67.53,67.64,5170600026.0
2008-10-13 12:20:00,67.63,67.7,67.59,67.67,5144400054.0
2008-10-13 12:25:00,67.66,67.7,67.601,67.601,8457000045.0
2008-10-13 12:30:00,67.601,67.75,67.56,67.58,9606199997.0
2008-10-13 12:35:00,67.585,67.64,67.55,67.61,8294100187.0
2008-10-13 12:40:00,67.6,67.66,67.59,67.62,7993000240.0
2008-10-13 12:45:00,67.625,67.64,67.52,67.56,8768500094.0
2008-10-13 12:50:00,67.57,67.645,67.53,67.61,9639000025.0
2008-10-13 12:55:00,67.61,67.65,67.52,67.52,8970100022.0
2008-10-13 13:00:00,67.53,67.62,67.5,67.535,9163000010.0
2008-10-13 13:05:00,67.52,67.55,67.46,67.461,7778500025.0
2008-10-13 13:10:00,67.45,67.51,67.26,67.28,7577099985.0
2008-10-13 13:15:00,67.27,67.28,66.83,67.14,7307499985.0
2008-10-13 13:20:00,67.15,67.39,67.08,67.111,6637099985.0
2008-10-13 13:25:00,67.1,67.21,67.08,67.19,6183799995.0
2008-10-13 13:30:00,67.2,67.58,67.19,67.5,7906800072.0
2008-10-13 13:35:00,67.49,67.515,67.33,67.45,7177900024.0
2008-10-13 13:40:00,67.45,67.54,67.39,67.48,9600300074.0
2008-10-13 13:45:00,67.49,67.635,67.43,67.45,10365999950.0
2008-10-13 13:50:00,67.455,67.5,67.37,67.41,9665900018.0
2008-10-13 13:55:00,67.4,67.51,67.37,67.391,9849500085.0
2008-10-13 14:00:00,67.39,67.42,67.28,67.28,9021499960.0
2008-10-13 14:05:00,67.27,67.28,66.96,67.005,9021499960.0
2008-10-13 14:10:00,67.005,67.19,67.0,67.19,8817900011.0
2008-10-13 14:15:00,67.2,67.275,67.14,67.27,9008500010.0
2008-10-13 14:20:00,67.265,67.31,67.141,67.205,9456400006.0
2008-10-13 14:25:00,67.21,67.33,67.21,67.3,6490500040.0
2008-10-13 14:30:00,67.3,67.49,67.285,67.361,7271000005.0
2008-10-13 14:35:00,67.36,67.49,67.3,67.395,6125000025.0
2008-10-13 14:40:00,67.395,67.52,67.33,67.52,7843200013.0
2008-10-13 14:45:00,67.51,67.6,67.39,67.455,7841000045.0
2008-10-13 14:50:00,67.44,67.47,67.3,67.46,8339000070.0
2008-10-13 14:55:00,67.45,67.63,67.39,67.57,8339000070.0
2008-10-13 15:00:00,67.58,67.69,67.5,67.66,9616999971.0
2008-10-13 15:05:00,67.67,67.86,67.62,67.86,10468999905.0
2008-10-13 15:10:00,67.85,68.05,67.78,67.915,10468999905.0
2008-10-13 15:15:00,67.94,68.08,67.92,67.955,6821599996.0
2008-10-13 15:20:00,67.97,68.05,67.781,67.781,9419399956.0
2008-10-13 15:25:00,67.781,67.95,67.765,67.92,6857599935.0
2008-10-13 15:30:00,67.9,68.06,67.89,67.95,7846500015.0
2008-10-13 15:35:00,67.94,67.975,67.9,67.945,8479700038.0
2008-10-13 15:40:00,67.94,67.95,67.64,67.71,10557599952.0
2008-10-13 15:45:00,67.71,67.91,67.6,67.6,9079000033.0
2008-10-13 15:50:00,67.615,67.685,67.44,67.51,9450799976.0
2008-10-13 15:55:00,67.49,67.63,67.48,67.61,9644999955.0
2008-10-13 16:00:00,67.62,67.81,67.56,67.63,9644999955.0
2008-10-13 16:05:00,67.62,67.64,67.28,67.32,9644999955.0
2008-10-13 16:10:00,67.33,67.445,67.19,67.445,9187399954.0
2008-10-13 16:15:00,67.43,67.59,67.43,67.55,10349500005.0
2008-10-13 16:20:00,67.55,67.75,67.53,67.61,8600000030.0
2008-10-13 16:25:00,67.6,67.83,67.56,67.81,8600000030.0
2008-10-13 16:30:00,67.82,67.9,67.77,67.79,8600000030.0
2008-10-13 16:35:00,67.795,67.91,67.71,67.77,7661999990.0
2008-10-13 16:40:00,67.76,67.83,67.74,67.8,7933499977.0
2008-10-13 16:45:00,67.81,67.82,67.62,67.66,8336299987.0
2008-10-13 16:50:00,67.675,67.7,67.57,67.69,9236500084.0
2008-10-13 16:55:00,67.68,67.82,67.67,67.8,8907499978.0
2008-10-13 17:00:00,67.81,68.25,67.81,68.25,10617499935.0
2008-10-13 17:05:00,68.24,68.41,68.16,68.21,10617499935.0
2008-10-13 17:10:00,68.2,68.27,68.13,68.195,10617499935.0
2008-10-13 17:15:00,68.18,68.3,68.14,68.185,9978699978.0
2008-10-13 17:20:00,68.19,68.38,68.17,68.38,6479000007.0
2008-10-13 17:25:00,68.375,68.47,68.361,68.47,8799299995.0
2008-10-13 17:30:00,68.47,68.63,68.461,68.53,8799399964.0
2008-10-13 17:35:00,68.52,68.53,68.36,68.495,6499099997.0
2008-10-13 17:40:00,68.47,68.53,68.41,68.43,9032000035.0
2008-10-13 17:45:00,68.445,68.51,68.32,68.35,9418400039.0
2008-10-13 17:50:00,68.36,68.385,68.23,68.23,8764300018.0
2008-10-13 17:55:00,68.22,68.26,68.01,68.02,7774800010.0
2008-10-13 18:00:00,68.02,68.08,67.75,67.75,9281499950.0
2008-10-13 18:05:00,67.76,67.92,67.67,67.895,8813000010.0
2008-10-13 18:10:00,67.9,67.96,67.87,67.905,6875100010.0
2008-10-13 18:15:00,67.905,67.95,67.855,67.91,6581700005.0
2008-10-13 18:20:00,67.915,68.14,67.9,68.13,8462000007.0
2008-10-13 18:25:00,68.14,68.63,68.13,68.521,8200900016.0
2008-10-13 18:30:00,68.521,68.555,68.31,68.35,5774100028.0
2008-10-13 18:35:00,68.355,68.5,68.345,68.5,4019699993.0
2008-10-13 18:40:00,68.505,68.575,68.49,68.56,2010800018.0
2008-10-13 18:45:00,68.555,68.66,68.545,68.63,5783000020.0
2008-10-13 18:50:00,68.6,68.775,68.56,68.755,6282900000.0
2008-10-13 18:55:00,68.755,68.915,68.75,68.915,3041100001.0
2008-10-13 19:00:00,68.91,69.005,68.83,68.945,4930600018.0
2008-10-13 19:05:00,68.99,69.17,68.951,69.04,8281100000.0
2008-10-13 19:10:00,69.04,69.065,68.905,68.91,4633399995.0
2008-10-13 19:15:00,68.91,68.91,68.781,68.79,4692600017.0
2008-10-13 19:20:00,68.785,68.95,68.745,68.93,5138700005.0
2008-10-13 19:25:00,68.925,68.97,68.87,68.965,3758199995.0
2008-10-13 19:30:00,68.96,69.06,68.95,69.02,1993200019.0
2008-10-13 19:35:00,69.01,69.035,68.981,69.0,2788300001.0
2008-10-13 19:40:00,68.99,68.995,68.791,68.82,3846400009.0
2008-10-13 19:45:00,68.815,68.82,68.73,68.755,2462700007.0
2008-10-13 19:50:00,68.755,68.78,68.62,68.62,1465300000.0
2008-10-13 19:55:00,68.615,68.83,68.541,68.77,4983199983.0
2008-10-13 20:00:00,68.77,68.775,68.731,68.775,3374200013.0
2008-10-13 20:05:00,68.77,68.795,68.711,68.735,4103199990.0
2008-10-13 20:10:00,68.735,68.78,68.631,68.75,3986000009.0
2008-10-13 20:15:00,68.745,68.85,68.74,68.85,1434900003.0
2008-10-13 20:20:00,68.827,68.89,68.793,68.89,1038800003.0
2008-10-13 20:25:00,68.84,68.84,68.501,68.58,5156100009.0
2008-10-13 20:30:00,68.585,68.69,68.58,68.67,3916100010.0
2008-10-13 20:35:00,68.67,68.715,68.621,68.635,2155099994.0
2008-10-13 20:40:00,68.635,68.765,68.621,68.73,4540700006.0
2008-10-13 20:45:00,68.73,68.84,68.73,68.761,3418399982.0
2008-10-13 20:50:00,68.765,68.865,68.741,68.77,4361300001.0
2008-10-13 20:55:00,68.765,68.895,68.72,68.895,4690300014.0
2008-10-13 21:00:00,68.89,69.015,68.885,68.95,3902899989.0
2008-10-13 21:05:00,68.96,69.005,68.96,68.97,2338700014.0
2008-10-13 21:10:00,68.97,69.01,68.951,69.01,1914800006.0
2008-10-13 21:15:00,69.005,69.14,68.99,69.12,5932099999.0
2008-10-13 21:20:00,69.12,69.27,69.06,69.27,4796299970.0
2008-10-13 21:25:00,69.28,69.8,69.26,69.761,6150400010.0
2008-10-13 21:30:00,69.765,70.14,69.761,70.12,5688600014.0
2008-10-13 21:35:00,70.13,70.41,70.001,70.41,7678800006.0
2008-10-13 21:40:00,70.4,70.47,70.211,70.23,7679899997.0
2008-10-13 21:45:00,70.22,70.53,70.22,70.47,6253699984.0
2008-10-13 21:50:00,70.46,70.73,70.46,70.7,6375099988.0
2008-10-13 21:55:00,70.71,70.98,70.7,70.96,9721099955.0
2008-10-13 22:00:00,70.97,70.97,70.71,70.94,6924300004.0
2008-10-13 22:05:00,70.95,71.06,70.91,71.06,5624599983.0
2008-10-13 22:10:00,71.06,71.23,70.95,71.22,7993300032.0
2008-10-13 22:15:00,71.22,71.41,71.22,71.385,6666700025.0
2008-10-13 22:20:00,71.38,71.39,71.08,71.285,6527100025.0
2008-10-13 22:25:00,71.28,71.41,71.27,71.39,4117099987.0
2008-10-13 22:30:00,71.38,71.4,71.05,71.085,2330000020.0
2008-10-13 22:35:00,71.08,71.13,70.851,70.87,6623800011.0
2008-10-13 22:40:00,70.865,70.935,70.851,70.91,6527600007.0
2008-10-13 22:45:00,70.91,71.125,70.91,71.09,4707100013.0
2008-10-13 22:50:00,71.08,71.34,71.061,71.1,4903000006.0
2008-10-13 22:55:00,71.105,71.24,70.995,71.235,5771899972.0
2008-10-13 23:00:00,71.23,71.32,71.194,71.26,1973699979.0
2008-10-13 23:05:00,71.26,71.3,71.181,71.25,3491900010.0
2008-10-13 23:10:00,71.29,71.3,71.075,71.08,3401400004.0
2008-10-13 23:15:00,71.11,71.19,71.091,71.151,3641900005.0
2008-10-13 23:20:00,71.151,71.21,70.99,71.21,5183400028.0
2008-10-13 23:25:00,71.2,71.21,71.151,71.165,3714199993.0
2008-10-13 23:30:00,71.17,71.225,71.165,71.175,4097400011.0
2008-10-13 23:35:00,71.2,71.2,71.095,71.13,2843299985.0
2008-10-13 23:40:00,71.12,71.16,71.09,71.12,6187299968.0
2008-10-13 23:45:00,71.125,71.16,71.091,71.091,4085900007.0
2008-10-13 23:50:00,71.091,71.095,71.05,71.095,4804199989.0
2008-10-13 23:55:00,71.095,71.125,71.081,71.081,1961599993.0
2008-10-14 00:00:00,71.081,71.19,71.081,71.145,3460200006.0
2008-10-14 00:05:00,71.141,71.165,71.125,71.135,2528400011.0
2008-10-14 00:10:00,71.135,71.28,71.135,71.23,3012299993.0
2008-10-14 00:15:00,71.235,71.43,71.23,71.375,4452900002.0
2008-10-14 00:20:00,71.38,71.435,71.38,71.415,3286400000.0
2008-10-14 00:25:00,71.44,71.6,71.44,71.58,7790900010.0
2008-10-14 00:30:00,71.575,71.755,71.575,71.695,6474500016.0
2008-10-14 00:35:00,71.705,71.79,71.69,71.7,6733200023.0
2008-10-14 00:40:00,71.69,72.0,71.69,71.985,9059899953.0
2008-10-14 00:45:00,71.99,72.035,71.78,71.82,7907099978.0
2008-10-14 00:50:00,71.795,71.975,71.795,71.93,5762999981.0
2008-10-14 00:55:00,71.935,72.05,71.92,72.035,7062000016.0
2008-10-14 01:00:00,72.035,72.07,71.985,71.995,5655200016.0
2008-10-14 01:05:00,71.985,72.0,71.69,71.72,7301400002.0
2008-10-14 01:10:00,71.705,71.83,71.705,71.751,6761300014.0
2008-10-14 01:15:00,71.751,71.765,71.58,71.595,4097799974.0
2008-10-14 01:20:00,71.595,71.79,71.555,71.78,9147600011.0
2008-10-14 01:25:00,71.8,72.07,71.75,72.03,9944500020.0
2008-10-14 01:30:00,72.02,72.18,71.97,72.135,8829600003.0
2008-10-14 01:35:00,72.11,72.16,72.06,72.085,2482999970.0
2008-10-14 01:40:00,72.06,72.21,72.06,72.21,8599100001.0
2008-10-14 01:45:00,72.21,72.32,72.09,72.28,9526500004.0
2008-10-14 01:50:00,72.29,72.36,72.27,72.325,8431599993.0
2008-10-14 01:55:00,72.36,72.7,72.33,72.675,9456999935.0
2008-10-14 02:00:00,72.66,72.69,72.375,72.375,9392900004.0
2008-10-14 02:05:00,72.35,72.44,72.35,72.39,7215499975.0
2008-10-14 02:10:00,72.38,72.79,72.38,72.79,9115699975.0
2008-10-14 02:15:00,72.81,73.01,72.79,72.97,10382499975.0
2008-10-14 02:20:00,72.98,73.03,72.8,73.0,10028699985.0
2008-10-14 02:25:00,72.99,73.28,72.99,73.09,8610500010.0
2008-10-14 02:30:00,73.08,73.22,73.01,73.135,8120200011.0
2008-10-14 02:35:00,73.135,73.325,73.121,73.19,8145600010.0
2008-10-14 02:40:00,73.2,73.215,72.55,72.84,10085099960.0
2008-10-14 02:45:00,72.85,72.945,72.71,72.72,8429399978.0
2008-10-14 02:50:00,72.7,72.75,72.5,72.64,7275000000.0
2008-10-14 02:55:00,72.7,72.95,72.58,72.72,7275000000.0
2008-10-14 03:00:00,72.701,72.88,72.641,72.72,9293299983.0
2008-10-14 03:05:00,72.7,72.75,72.41,72.71,10542999945.0
2008-10-14 03:10:00,72.7,72.82,72.55,72.64,8803299999.0
2008-10-14 03:15:00,72.605,72.69,72.525,72.565,8699399999.0
2008-10-14 03:20:00,72.565,72.58,72.41,72.41,7261500020.0
2008-10-14 03:25:00,72.4,72.57,72.39,72.521,7391300008.0
2008-10-14 03:30:00,72.521,72.74,72.521,72.72,7039399992.0
2008-10-14 03:35:00,72.71,72.735,72.63,72.63,7986999998.0
2008-10-14 03:40:00,72.62,72.87,72.51,72.8,9553499995.0
2008-10-14 03:45:00,72.795,72.86,72.775,72.795,6654800036.0
2008-10-14 03:50:00,72.795,72.83,72.73,72.731,7035599997.0
2008-10-14 03:55:00,72.731,72.77,72.671,72.77,6000499997.0
2008-10-14 04:00:00,72.78,72.85,72.72,72.85,8106399996.0
2008-10-14 04:05:00,72.86,72.89,72.76,72.78,7649799983.0
2008-10-14 04:10:00,72.77,72.83,72.73,72.765,7607999964.0
2008-10-14 04:15:00,72.761,72.775,72.511,72.595,7374999979.0
2008-10-14 04:20:00,72.59,72.795,72.575,72.79,5904800002.0
2008-10-14 04:25:00,72.78,72.89,72.66,72.69,6293599998.0
2008-10-14 04:30:00,72.695,72.73,72.591,72.595,7021099992.0
2008-10-14 04:35:00,72.59,72.67,72.495,72.52,7256700007.0
2008-10-14 04:40:00,72.52,72.69,72.515,72.67,8141300004.0
2008-10-14 04:45:00,72.675,72.675,72.545,72.62,6365100020.0
2008-10-14 04:50:00,72.62,72.7,72.605,72.7,7893000006.0
2008-10-14 04:55:00,72.705,72.75,72.601,72.601,8743199971.0
2008-10-14 05:00:00,72.601,72.61,72.56,72.57,5595099992.0
2008-10-14 05:05:00,72.58,72.585,72.555,72.575,5757700014.0
2008-10-14 05:10:00,72.575,72.645,72.55,72.585,4404200027.0
2008-10-14 05:15:00,72.585,72.68,72.57,72.605,4766599983.0
2008-10-14 05:20:00,72.625,72.65,72.49,72.535,7116499966.0
2008-10-14 05:25:00,72.54,72.54,72.3,72.34,4767500010.0
2008-10-14 05:30:00,72.33,72.4,72.1,72.1,4767500010.0
2008-10-14 05:35:00,72.11,72.41,72.11,72.315,5247800003.0
2008-10-14 05:40:00,72.32,72.53,72.32,72.49,6501000033.0
2008-10-14 05:45:00,72.481,72.5,72.34,72.34,3909200030.0
2008-10-14 05:50:00,72.31,72.47,72.31,72.36,3932500030.0
2008-10-14 05:55:00,72.34,72.4,72.24,72.4,7079400019.0
2008-10-14 06:00:00,72.39,72.47,72.38,72.42,8791099992.0
2008-10-14 06:05:00,72.43,72.53,72.4,72.51,10264099967.0
2008-10-14 06:10:00,72.515,72.62,72.445,72.445,8582799921.0
2008-10-14 06:15:00,72.44,72.49,72.36,72.41,7969000015.0
2008-10-14 06:20:00,72.43,72.51,72.41,72.43,7230500014.0
2008-10-14 06:25:00,72.435,72.445,72.16,72.23,6151200040.0
2008-10-14 06:30:00,72.21,72.255,71.83,72.14,8613300010.0
2008-10-14 06:35:00,72.15,72.295,72.11,72.255,6492999987.0
2008-10-14 06:40:00,72.26,72.27,72.161,72.2,6619999974.0
2008-10-14 06:45:00,72.21,72.33,72.19,72.21,9326800018.0
2008-10-14 06:50:00,72.19,72.435,72.14,72.42,9067099985.0
2008-10-14 06:55:00,72.42,72.475,72.385,72.46,9308699998.0
2008-10-14 07:00:00,72.46,72.555,72.411,72.5,7247300003.0
2008-10-14 07:05:00,72.5,72.55,72.415,72.55,7636899985.0
2008-10-14 07:10:00,72.54,72.71,72.535,72.69,8733799978.0
2008-10-14 07:15:00,72.7,72.76,72.675,72.73,6051699999.0
2008-10-14 07:20:00,72.73,72.82,72.69,72.78,8841099980.0
2008-10-14 07:25:00,72.775,72.78,72.57,72.6,8104099999.0
2008-10-14 07:30:00,72.6,72.63,72.475,72.63,7309200003.0
2008-10-14 07:35:00,72.625,72.68,72.601,72.62,7893599983.0
2008-10-14 07:40:00,72.61,72.65,72.58,72.64,5939100020.0
2008-10-14 07:45:00,72.63,72.725,72.56,72.71,6767399990.0
2008-10-14 07:50:00,72.71,72.775,72.681,72.72,7663399982.0
2008-10-14 07:55:00,72.72,72.86,72.695,72.8,8549600038.0
2008-10-14 08:00:00,72.79,72.875,72.77,72.78,9711300015.0
2008-10-14 08:05:00,72.77,72.78,72.43,72.53,9498500060.0
2008-10-14 08:10:00,72.52,72.64,72.49,72.54,7478100000.0
2008-10-14 08:15:00,72.55,72.72,72.53,72.72,7058999985.0
2008-10-14 08:20:00,72.71,72.72,72.44,72.58,7058999985.0
2008-10-14 08:25:00,72.57,72.63,72.44,72.45,9173400012.0
2008-10-14 08:30:00,72.46,72.52,72.42,72.44,10583000030.0
2008-10-14 08:35:00,72.42,72.46,72.1,72.12,9947600010.0
2008-10-14 08:40:00,72.13,72.42,72.13,72.19,8994499980.0
2008-10-14 08:45:00,72.17,72.26,72.0,72.02,8994499980.0
2008-10-14 08:50:00,72.03,72.03,71.43,71.58,8994499980.0
2008-10-14 08:55:00,71.57,71.76,71.55,71.74,8994499980.0
2008-10-14 09:00:00,71.75,71.8,71.61,71.77,8994499980.0
2008-10-14 09:05:00,71.76,71.76,71.39,71.45,8994499980.0
2008-10-14 09:10:00,71.44,71.89,71.43,71.81,8994499980.0
2008-10-14 09:15:00,71.82,71.95,71.65,71.67,8994499980.0
2008-10-14 09:20:00,71.68,71.745,71.63,71.68,5938100003.0
2008-10-14 09:25:00,71.69,71.91,71.66,71.91,4094000015.0
2008-10-14 09:30:00,71.92,72.23,71.87,72.23,4094000015.0
2008-10-14 09:35:00,72.24,72.27,72.06,72.06,4094000015.0
2008-10-14 09:40:00,72.05,72.21,72.04,72.07,4094000015.0
2008-10-14 09:45:00,72.08,72.08,71.95,72.03,4094000015.0
2008-10-14 09:50:00,72.04,72.3,72.02,72.29,4094000015.0
2008-10-14 09:55:00,72.28,72.29,72.2,72.235,4094000015.0
2008-10-14 10:00:00,72.23,72.49,72.23,72.47,9418199973.0
2008-10-14 10:05:00,72.48,72.48,72.27,72.39,10512499965.0
2008-10-14 10:10:00,72.395,72.56,72.34,72.53,10087500029.0
2008-10-14 10:15:00,72.52,72.59,72.455,72.495,8917100015.0
2008-10-14 10:20:00,72.5,72.83,72.48,72.82,9613699939.0
2008-10-14 10:25:00,72.8,72.87,72.63,72.65,10026700002.0
2008-10-14 10:30:00,72.65,72.82,72.59,72.81,9343800024.0
2008-10-14 10:35:00,72.8,72.9,72.675,72.72,7440600036.0
2008-10-14 10:40:00,72.725,72.75,72.54,72.6,7911700035.0
2008-10-14 10:45:00,72.59,72.61,72.435,72.45,7653500057.0
2008-10-14 10:50:00,72.44,72.47,72.37,72.4,8375699993.0
2008-10-14 10:55:00,72.41,72.53,72.38,72.53,9741999980.0
2008-10-14 11:00:00,72.52,72.6,72.43,72.54,9741999980.0
2008-10-14 11:05:00,72.53,72.77,72.5,72.75,9741999980.0
2008-10-14 11:10:00,72.79,73.02,72.79,72.83,9741999980.0
2008-10-14 11:15:00,72.82,72.83,72.6,72.7,9741999980.0
2008-10-14 11:20:00,72.69,72.83,72.63,72.755,9296500007.0
2008-10-14 11:25:00,72.75,72.77,72.6,72.665,6000599996.0
2008-10-14 11:30:00,72.68,72.71,72.64,72.685,9623299979.0
2008-10-14 11:35:00,72.685,72.72,72.53,72.55,8719600017.0
2008-10-14 11:40:00,72.56,72.68,72.555,72.58,10187500025.0
2008-10-14 11:45:00,72.58,72.68,72.36,72.68,6068500015.0
2008-10-14 11:50:00,72.69,72.85,72.66,72.83,6068500015.0
2008-10-14 11:55:00,72.82,73.22,72.79,73.21,6068500015.0
2008-10-14 12:00:00,73.22,73.23,73.06,73.11,6068500015.0
2008-10-14 12:05:00,73.12,73.43,73.1,73.36,5476100011.0
2008-10-14 12:10:00,73.37,73.37,73.23,73.25,9415499997.0
2008-10-14 12:15:00,73.24,73.39,73.17,73.39,10622499995.0
2008-10-14 12:20:00,73.38,73.53,73.38,73.5,10622499995.0
2008-10-14 12:25:00,73.49,73.6,73.45,73.58,9607900025.0
2008-10-14 12:30:00,73.57,73.74,73.56,73.72,8086000070.0
2008-10-14 12:35:00,73.71,73.96,73.7,73.93,8086000070.0
2008-10-14 12:40:00,73.92,74.08,73.89,73.95,7173100040.0
2008-10-14 12:45:00,73.97,73.98,73.86,73.86,6564500020.0
2008-10-14 12:50:00,73.89,73.97,73.86,73.9,6564500020.0
2008-10-14 12:55:00,73.91,74.17,73.91,74.16,7030100017.0
2008-10-14 13:00:00,74.15,74.22,74.12,74.17,7340500015.0
2008-10-14 13:05:00,74.18,74.21,73.88,74.03,7340500015.0
2008-10-14 13:10:00,74.02,74.08,73.92,73.98,7340500015.0
2008-10-14 13:15:00,73.99,74.22,73.98,74.16,7340500015.0
2008-10-14 13:20:00,74.15,74.15,74.01,74.13,7340500015.0
2008-10-14 13:25:00,74.14,74.31,74.14,74.31,7199500018.0
2008-10-14 13:30:00,74.3,74.495,74.28,74.44,8667999959.0
2008-10-14 13:35:00,74.44,74.45,74.33,74.405,8656500000.0
2008-10-14 13:40:00,74.4,74.455,74.18,74.19,9010600013.0
2008-10-14 13:45:00,74.18,74.18,73.915,73.915,9076000020.0
2008-10-14 13:50:00,73.9,74.0,73.84,73.855,7747200029.0
2008-10-14 13:55:00,73.845,73.89,73.66,73.76,7204599982.0
2008-10-14 14:00:00,73.77,73.78,73.32,73.48,9016899967.0
2008-10-14 14:05:00,73.49,73.85,73.49,73.84,9737699949.0
2008-10-14 14:10:00,73.83,74.08,73.805,74.05,8190800004.0
2008-10-14 14:15:00,74.06,74.25,74.0,74.24,8039500020.0
2008-10-14 14:20:00,74.23,74.33,74.2,74.21,8039500020.0
2008-10-14 14:25:00,74.22,74.26,74.07,74.255,8403000010.0
2008-10-14 14:30:00,74.24,74.35,74.22,74.3,8704099976.0
2008-10-14 14:35:00,74.28,74.45,74.275,74.45,9352199990.0
2008-10-14 14:40:00,74.46,74.49,74.16,74.18,7082999965.0
2008-10-14 14:45:00,74.19,74.3,74.14,74.14,7082999965.0
2008-10-14 14:50:00,74.13,74.15,73.99,74.14,7082999965.0
2008-10-14 14:55:00,74.13,74.35,74.04,74.04,7082999965.0
2008-10-14 15:00:00,74.03,74.11,73.89,73.9,7082999965.0
2008-10-14 15:05:00,73.89,73.96,73.61,73.61,7082999965.0
2008-10-14 15:10:00,73.6,73.88,73.53,73.87,7082999965.0
2008-10-14 15:15:00,73.86,73.87,73.72,73.79,7082999965.0
2008-10-14 15:20:00,73.78,73.8,73.63,73.64,6149499995.0
2008-10-14 15:25:00,73.65,73.67,73.45,73.57,6149499995.0
2008-10-14 15:30:00,73.56,74.0,73.56,73.71,6149499995.0
2008-10-14 15:35:00,73.7,73.91,73.7,73.75,6149499995.0
2008-10-14 15:40:00,73.76,73.76,73.43,73.5,6149499995.0
2008-10-14 15:45:00,73.49,73.49,73.24,73.24,6149499995.0
2008-10-14 15:50:00,73.25,73.31,73.16,73.25,6149499995.0
2008-10-14 15:55:00,73.26,73.3,72.75,72.83,6149499995.0
2008-10-14 16:00:00,72.8,72.85,72.65,72.68,6149499995.0
2008-10-14 16:05:00,72.7,72.77,72.19,72.21,6149499995.0
2008-10-14 16:10:00,72.2,72.22,71.83,71.97,6149499995.0
2008-10-14 16:15:00,71.96,72.17,71.75,72.13,6149499995.0
2008-10-14 16:20:00,72.12,72.15,71.57,71.58,6149499995.0
2008-10-14 16:25:00,71.59,71.77,71.54,71.77,6149499995.0
2008-10-14 16:30:00,71.78,72.01,71.77,71.97,6149499995.0
2008-10-14 16:35:00,71.98,72.0,71.67,71.68,6149499995.0
2008-10-14 16:40:00,71.69,71.82,71.24,71.25,6149499995.0
2008-10-14 16:45:00,71.24,71.36,70.63,71.08,6149499995.0
2008-10-14 16:50:00,71.07,71.44,71.03,71.39,6149499995.0
2008-10-14 16:55:00,71.4,71.66,71.22,71.65,6149499995.0
2008-10-14 17:00:00,71.63,71.66,71.37,71.38,6149499995.0
2008-10-14 17:05:00,71.36,71.45,71.22,71.37,6149499995.0
2008-10-14 17:10:00,71.36,71.36,71.16,71.27,6149499995.0
2008-10-14 17:15:00,71.28,71.62,71.24,71.53,6149499995.0
2008-10-14 17:20:00,71.54,71.55,71.35,71.54,6149499995.0
2008-10-14 17:25:00,71.55,72.41,71.55,72.19,6149499995.0
2008-10-14 17:30:00,72.2,72.32,72.01,72.01,6149499995.0
2008-10-14 17:35:00,72.0,72.08,71.89,71.95,6149499995.0
2008-10-14 17:40:00,71.94,72.0,71.86,71.89,6149499995.0
2008-10-14 17:45:00,71.88,72.4,71.86,72.38,6149499995.0
2008-10-14 17:50:00,72.37,72.37,71.92,71.93,6149499995.0
2008-10-14 17:55:00,71.92,72.14,71.92,72.03,6149499995.0
2008-10-14 18:00:00,72.0,72.06,71.75,71.77,6149499995.0
2008-10-14 18:05:00,71.76,71.97,71.72,71.95,6149499995.0
2008-10-14 18:10:00,71.94,72.04,71.87,71.92,7807600049.0
2008-10-14 18:15:00,71.91,72.08,71.9,72.045,8913000085.0
2008-10-14 18:20:00,72.04,72.05,71.95,71.975,7002799977.0
2008-10-14 18:25:00,71.97,71.975,71.8,71.87,5539499980.0
2008-10-14 18:30:00,71.86,71.88,71.36,71.505,6109499975.0
2008-10-14 18:35:00,71.52,71.94,71.52,71.94,10367000000.0
2008-10-14 18:40:00,71.93,72.1,71.91,72.04,10265800004.0
2008-10-14 18:45:00,72.03,72.06,71.88,71.99,10114000010.0
2008-10-14 18:50:00,72.0,72.06,71.89,71.94,10114000010.0
2008-10-14 18:55:00,71.93,71.94,71.74,71.75,9238100009.0
2008-10-14 19:00:00,71.74,71.91,71.64,71.91,5734500005.0
2008-10-14 19:05:00,71.9,71.92,71.785,71.87,5970199993.0
2008-10-14 19:10:00,71.87,71.95,71.81,71.93,8403599944.0
2008-10-14 19:15:00,71.94,71.94,71.71,71.815,5096999980.0
2008-10-14 19:20:00,71.815,71.825,71.61,71.61,7679899991.0
2008-10-14 19:25:00,71.62,71.83,71.6,71.79,10110999995.0
2008-10-14 19:30:00,71.8,72.01,71.78,72.0,9098100002.0
2008-10-14 19:35:00,71.99,72.01,71.751,71.751,4761500012.0
2008-10-14 19:40:00,71.73,71.74,71.49,71.52,7034899975.0
2008-10-14 19:45:00,71.51,71.61,71.45,71.45,9468699968.0
2008-10-14 19:50:00,71.47,71.51,71.385,71.395,7997600013.0
2008-10-14 19:55:00,71.38,71.38,71.16,71.245,6383499990.0
2008-10-14 20:00:00,71.23,71.28,71.14,71.26,10691999935.0
2008-10-14 20:05:00,71.25,71.26,71.12,71.16,10691999935.0
2008-10-14 20:10:00,71.15,71.16,70.94,71.11,10691999935.0
2008-10-14 20:15:00,71.12,71.28,70.89,70.94,10691999935.0
2008-10-14 20:20:00,70.95,71.05,70.92,70.93,10691999935.0
2008-10-14 20:25:00,70.92,70.97,70.85,70.96,10691999935.0
2008-10-14 20:30:00,70.965,71.01,70.85,70.92,10093999995.0
2008-10-14 20:35:00,70.93,71.05,70.93,71.04,8899600004.0
2008-10-14 20:40:00,71.03,71.03,70.78,70.87,9148000030.0
2008-10-14 20:45:00,70.86,70.86,70.65,70.72,9148000030.0
2008-10-14 20:50:00,70.71,70.92,70.69,70.92,9148000030.0
2008-10-14 20:55:00,70.93,70.93,70.7,70.79,9148000030.0
2008-10-14 21:00:00,70.8,71.05,70.77,70.97,8211400036.0
2008-10-14 21:05:00,70.98,71.29,70.98,71.25,5728100020.0
2008-10-14 21:10:00,71.26,71.6,71.25,71.56,7120499930.0
2008-10-14 21:15:00,71.57,71.57,71.28,71.28,7120499930.0
2008-10-14 21:20:00,71.27,71.37,71.16,71.16,8545199981.0
2008-10-14 21:25:00,71.17,71.4,71.165,71.4,9460400001.0
2008-10-14 21:30:00,71.41,71.7,71.41,71.51,9526200008.0
2008-10-14 21:35:00,71.5,71.56,71.4,71.42,7950200004.0
2008-10-14 21:40:00,71.41,71.55,71.35,71.51,9896500020.0
2008-10-14 21:45:00,71.51,71.67,71.51,71.555,7314800028.0
2008-10-14 21:50:00,71.56,71.595,71.51,71.595,6820400006.0
2008-10-14 21:55:00,71.595,71.65,71.52,71.565,5996899982.0
2008-10-14 22:00:00,71.575,71.605,71.46,71.46,7827899989.0
2008-10-14 22:05:00,71.46,71.47,71.191,71.215,4765899987.0
2008-10-14 22:10:00,71.21,71.21,71.12,71.17,3326900005.0
2008-10-14 22:15:00,71.17,71.275,71.065,71.11,4116400007.0
2008-10-14 22:20:00,71.115,71.115,71.03,71.06,2796599999.0
2008-10-14 22:25:00,71.055,71.08,70.98,70.98,2306199995.0
2008-10-14 22:30:00,70.99,71.025,70.905,70.91,3524199989.0
2008-10-14 22:35:00,70.905,71.005,70.905,70.965,2603900000.0
2008-10-14 22:40:00,70.975,71.085,70.965,71.085,2114000002.0
2008-10-14 22:45:00,71.09,71.32,71.09,71.225,5007900026.0
2008-10-14 22:50:00,71.225,71.24,70.925,70.945,5046300002.0
2008-10-14 22:55:00,70.955,71.11,70.955,71.11,4439800013.0
2008-10-14 23:00:00,71.11,71.15,71.074,71.13,2451299985.0
2008-10-14 23:05:00,71.12,71.215,71.08,71.165,5331199985.0
2008-10-14 23:10:00,71.165,71.21,71.161,71.2,3808600017.0
2008-10-14 23:15:00,71.2,71.435,71.2,71.43,5084299966.0
2008-10-14 23:20:00,71.47,71.59,71.425,71.59,4419299957.0
2008-10-14 23:25:00,71.58,71.645,71.521,71.521,3061000017.0
2008-10-14 23:30:00,71.525,71.6,71.521,71.595,3647899978.0
2008-10-14 23:35:00,71.575,71.65,71.561,71.63,1698999989.0
2008-10-14 23:40:00,71.65,71.65,71.511,71.515,3524399980.0
2008-10-14 23:45:00,71.52,71.56,71.511,71.511,4923100017.0
2008-10-14 23:50:00,71.511,71.525,71.42,71.5,3889399988.0
2008-10-14 23:55:00,71.52,71.585,71.48,71.48,1880299982.0
2008-10-15 00:00:00,71.47,71.665,71.465,71.61,3121499993.0
2008-10-15 00:05:00,71.62,71.7,71.59,71.69,3800000001.0
2008-10-15 00:10:00,71.675,71.74,71.55,71.64,4529900007.0
2008-10-15 00:15:00,71.64,71.64,71.41,71.435,2898300011.0
2008-10-15 00:20:00,71.43,71.525,71.425,71.49,1962300008.0
2008-10-15 00:25:00,71.49,71.66,71.481,71.62,4284100012.0
2008-10-15 00:30:00,71.63,71.665,71.605,71.61,5286600002.0
2008-10-15 00:35:00,71.61,71.61,71.525,71.53,5087600002.0
2008-10-15 00:40:00,71.53,71.535,71.41,71.41,4106499998.0
2008-10-15 00:45:00,71.405,71.42,71.315,71.355,3401800015.0
2008-10-15 00:50:00,71.4,71.58,71.395,71.56,3533099999.0
2008-10-15 00:55:00,71.545,71.6,71.425,71.43,7680500011.0
2008-10-15 01:00:00,71.43,71.6,71.405,71.43,6636300003.0
2008-10-15 01:05:00,71.445,71.45,71.19,71.19,5411600002.0
2008-10-15 01:10:00,71.205,71.32,71.13,71.32,3321899986.0
2008-10-15 01:15:00,71.32,71.345,71.211,71.215,5683700010.0
2008-10-15 01:20:00,71.215,71.275,70.94,71.02,8722299989.0
2008-10-15 01:25:00,71.03,71.04,70.81,70.84,7170499993.0
2008-10-15 01:30:00,70.85,70.97,70.79,70.81,4733999985.0
2008-10-15 01:35:00,70.81,70.82,70.66,70.79,6463600004.0
2008-10-15 01:40:00,70.8,70.82,70.57,70.66,6761000000.0
2008-10-15 01:45:00,70.67,70.78,70.55,70.77,6761000000.0
2008-10-15 01:50:00,70.765,70.815,70.65,70.775,8183500015.0
2008-10-15 01:55:00,70.77,70.815,70.53,70.55,7734300031.0
2008-10-15 02:00:00,70.56,70.58,70.18,70.41,8712000025.0
2008-10-15 02:05:00,70.4,70.45,70.08,70.08,8712000025.0
2008-10-15 02:10:00,70.09,70.25,69.84,70.25,8712000025.0
2008-10-15 02:15:00,70.24,70.58,70.24,70.51,8712000025.0
2008-10-15 02:20:00,70.52,70.69,70.35,70.37,8712000025.0
2008-10-15 02:25:00,70.37,70.56,70.37,70.47,8480100009.0
2008-10-15 02:30:00,70.46,70.48,70.11,70.13,8381900005.0
2008-10-15 02:35:00,70.11,70.28,70.08,70.235,5704600052.0
2008-10-15 02:40:00,70.24,70.255,69.99,70.13,9760599920.0
2008-10-15 02:45:00,70.17,70.48,70.13,70.28,8601079987.0
2008-10-15 02:50:00,70.275,70.33,70.2,70.25,9413140003.0
2008-10-15 02:55:00,70.24,70.28,69.83,69.89,10493550070.0
2008-10-15 03:00:00,69.86,70.09,69.86,70.01,10493550070.0
2008-10-15 03:05:00,70.02,70.155,70.02,70.061,8155070021.0
2008-10-15 03:10:00,70.061,70.061,69.72,69.83,7942499994.0
2008-10-15 03:15:00,69.82,69.89,69.63,69.72,6280650035.0
2008-10-15 03:20:00,69.681,69.89,69.63,69.88,7691109980.0
2008-10-15 03:25:00,69.88,70.08,69.87,70.08,6316410032.0
2008-10-15 03:30:00,70.09,70.22,70.09,70.21,8204560018.0
2008-10-15 03:35:00,70.21,70.225,69.995,70.0,5739829971.0
2008-10-15 03:40:00,70.01,70.09,69.921,70.085,7670949977.0
2008-10-15 03:45:00,70.1,70.14,69.77,69.781,6620499945.0
2008-10-15 03:50:00,69.781,69.955,69.69,69.955,8132439965.0
2008-10-15 03:55:00,69.965,70.09,69.955,70.085,5778889962.0
2008-10-15 04:00:00,70.08,70.27,70.08,70.185,9017520002.0
2008-10-15 04:05:00,70.185,70.19,69.95,69.961,8340040009.0
2008-10-15 04:10:00,69.961,70.095,69.961,70.075,6719759999.0
2008-10-15 04:15:00,70.08,70.085,69.89,69.91,9842609961.0
2008-10-15 04:20:00,69.92,69.92,69.81,69.83,8995260004.0
2008-10-15 04:25:00,69.82,69.92,69.77,69.84,6383110000.0
2008-10-15 04:30:00,69.815,69.92,69.815,69.9,5408080050.0
2008-10-15 04:35:00,69.92,69.95,69.88,69.92,7479619986.0
2008-10-15 04:40:00,69.935,69.975,69.92,69.96,5529100015.0
2008-10-15 04:45:00,69.95,70.205,69.95,70.165,7807799976.0
2008-10-15 04:50:00,70.17,70.25,70.161,70.23,8454119967.0
2008-10-15 04:55:00,70.23,70.31,70.201,70.201,8464499997.0
2008-10-15 05:00:00,70.201,70.24,70.16,70.22,4700760001.0
2008-10-15 05:05:00,70.22,70.27,70.22,70.225,4781439990.0
2008-10-15 05:10:00,70.23,70.23,70.045,70.085,7050009975.0
2008-10-15 05:15:00,70.085,70.175,70.055,70.15,5211420006.0
2008-10-15 05:20:00,70.15,70.19,70.101,70.145,5245899992.0
2008-10-15 05:25:00,70.15,70.33,70.11,70.33,5963540042.0
2008-10-15 05:30:00,70.34,70.57,70.33,70.55,9073699970.0
2008-10-15 05:35:00,70.54,70.75,70.43,70.75,9994489997.0
2008-10-15 05:40:00,70.76,70.82,70.66,70.66,10661089961.0
2008-10-15 05:45:00,70.65,70.65,70.51,70.52,8179309958.0
2008-10-15 05:50:00,70.51,70.57,70.29,70.32,7971389978.0
2008-10-15 05:55:00,70.33,70.49,70.33,70.401,7695890020.0
2008-10-15 06:00:00,70.405,70.51,70.395,70.445,4228929986.0
2008-10-15 06:05:00,70.45,70.545,70.44,70.545,6060159974.0
2008-10-15 06:10:00,70.545,70.585,70.52,70.55,4496399985.0
2008-10-15 06:15:00,70.54,70.66,70.54,70.62,5498420010.0
2008-10-15 06:20:00,70.625,70.625,70.49,70.495,6502919972.0
2008-10-15 06:25:00,70.5,70.505,70.435,70.465,5099529966.0
2008-10-15 06:30:00,70.485,70.595,70.46,70.57,7868229953.0
2008-10-15 06:35:00,70.565,70.605,70.535,70.56,5197359969.0
2008-10-15 06:40:00,70.555,70.58,70.541,70.575,3802840004.0
2008-10-15 06:45:00,70.58,70.66,70.57,70.655,4484009981.0
2008-10-15 06:50:00,70.66,70.69,70.58,70.68,6615519981.0
2008-10-15 06:55:00,70.69,70.9,70.69,70.89,7542530012.0
2008-10-15 07:00:00,70.88,70.93,70.785,70.815,5400989994.0
2008-10-15 07:05:00,70.815,70.835,70.57,70.675,7496999969.0
2008-10-15 07:10:00,70.67,70.74,70.655,70.695,5983310032.0
2008-10-15 07:15:00,70.69,70.795,70.68,70.775,5154579961.0
2008-10-15 07:20:00,70.775,70.845,70.75,70.83,7519209977.0
2008-10-15 07:25:00,70.83,70.97,70.81,70.95,6188120006.0
2008-10-15 07:30:00,70.94,71.11,70.9,71.085,8409200019.0
2008-10-15 07:35:00,71.08,71.1,71.01,71.07,6400859931.0
2008-10-15 07:40:00,71.08,71.13,70.96,70.98,7431579989.0
2008-10-15 07:45:00,71.0,71.05,70.87,70.94,9222100040.0
2008-10-15 07:50:00,70.95,71.23,70.92,71.23,9045680012.0
2008-10-15 07:55:00,71.22,71.41,71.15,71.33,9278659991.0
2008-10-15 08:00:00,71.34,71.57,71.28,71.45,9610400005.0
2008-10-15 08:05:00,71.46,71.535,71.42,71.455,8702729988.0
2008-10-15 08:10:00,71.43,71.6,71.41,71.49,10127849990.0
2008-10-15 08:15:00,71.48,71.48,71.28,71.36,10127849990.0
2008-10-15 08:20:00,71.35,71.35,71.04,71.11,10127849990.0
2008-10-15 08:25:00,71.12,71.23,71.03,71.08,10127849990.0
2008-10-15 08:30:00,71.07,71.07,70.91,71.02,10127849990.0
2008-10-15 08:35:00,71.01,71.24,71.01,71.1,10127849990.0
2008-10-15 08:40:00,71.11,71.34,71.08,71.33,10127849990.0
2008-10-15 08:45:00,71.32,71.58,71.32,71.44,10127849990.0
2008-10-15 08:50:00,71.435,71.45,71.4,71.41,4451969998.0
2008-10-15 08:55:00,71.4,71.46,71.36,71.38,3033000000.0
2008-10-15 09:00:00,71.37,71.37,71.1,71.19,3033000000.0
2008-10-15 09:05:00,71.18,71.18,70.94,70.97,3033000000.0
2008-10-15 09:10:00,70.96,71.06,70.87,70.89,3033000000.0
2008-10-15 09:15:00,70.9,71.06,70.86,70.96,3033000000.0
2008-10-15 09:20:00,70.95,70.95,70.62,70.62,3033000000.0
2008-10-15 09:25:00,70.63,70.72,70.6,70.65,3033000000.0
2008-10-15 09:30:00,70.66,70.85,70.65,70.8,3033000000.0
2008-10-15 09:35:00,70.83,70.83,70.58,70.6,3033000000.0
2008-10-15 09:40:00,70.61,70.65,70.37,70.48,3033000000.0
2008-10-15 09:45:00,70.49,70.5,70.31,70.46,3033000000.0
2008-10-15 09:50:00,70.47,70.55,70.36,70.44,3033000000.0
2008-10-15 09:55:00,70.46,70.48,70.29,70.44,3033000000.0
2008-10-15 10:00:00,70.45,70.75,70.45,70.7,3033000000.0
2008-10-15 10:05:00,70.71,70.85,70.7,70.77,3033000000.0
2008-10-15 10:10:00,70.78,70.8,70.69,70.74,3033000000.0
2008-10-15 10:15:00,70.73,70.88,70.72,70.78,3033000000.0
2008-10-15 10:20:00,70.77,70.77,70.51,70.57,3033000000.0
2008-10-15 10:25:00,70.55,70.58,70.41,70.43,3033000000.0
2008-10-15 10:30:00,70.41,70.71,70.39,70.41,3033000000.0
2008-10-15 10:35:00,70.43,70.61,70.38,70.49,3033000000.0
2008-10-15 10:40:00,70.48,70.5,70.35,70.44,3033000000.0
2008-10-15 10:45:00,70.43,70.46,70.3,70.33,3033000000.0
2008-10-15 10:50:00,70.32,70.35,70.05,70.08,3033000000.0
2008-10-15 10:55:00,70.1,70.11,69.94,70.04,3033000000.0
2008-10-15 11:00:00,70.03,70.4,70.03,70.39,3033000000.0
2008-10-15 11:05:00,70.38,70.53,70.35,70.5,3033000000.0
2008-10-15 11:10:00,70.49,70.51,70.38,70.38,3033000000.0
2008-10-15 11:15:00,70.39,70.39,70.13,70.21,3740887992.0
2008-10-15 11:20:00,70.24,70.3,70.19,70.28,3917859990.0
2008-10-15 11:25:00,70.285,70.5,70.285,70.49,5721060022.0
2008-10-15 11:30:00,70.48,70.51,70.35,70.4,6171860030.0
2008-10-15 11:35:00,70.39,70.58,70.39,70.57,6171860030.0
2008-10-15 11:40:00,70.58,70.585,70.535,70.555,8294492008.0
2008-10-15 11:45:00,70.54,70.58,70.49,70.49,9991000020.0
2008-10-15 11:50:00,70.5,70.53,70.36,70.43,9895000002.0
2008-10-15 11:55:00,70.44,70.61,70.41,70.58,9830999990.0
2008-10-15 12:00:00,70.6,70.8,70.57,70.69,9830999990.0
2008-10-15 12:05:00,70.68,71.02,70.64,70.94,9830999990.0
2008-10-15 12:10:00,70.98,71.11,70.83,70.91,9830999990.0
2008-10-15 12:15:00,70.94,70.96,70.8,70.8,9830999990.0
2008-10-15 12:20:00,70.79,70.94,70.73,70.91,9830999990.0
2008-10-15 12:25:00,70.9,70.94,70.8,70.8,9830999990.0
2008-10-15 12:30:00,70.83,71.12,70.8,71.05,9830999990.0
2008-10-15 12:35:00,71.04,71.25,71.02,71.24,9830999990.0
2008-10-15 12:40:00,71.25,71.3,71.15,71.18,9830999990.0
2008-10-15 12:45:00,71.19,71.8,71.16,71.69,9830999990.0
2008-10-15 12:50:00,71.71,71.83,71.49,71.53,9830999990.0
2008-10-15 12:55:00,71.54,71.8,71.49,71.64,9830999990.0
2008-10-15 13:00:00,71.65,71.74,71.44,71.44,9830999990.0
2008-10-15 13:05:00,71.46,71.5,71.02,71.1,9830999990.0
2008-10-15 13:10:00,71.14,71.23,71.0,71.1,9830999990.0
2008-10-15 13:15:00,71.11,71.27,70.99,71.24,9830999990.0
2008-10-15 13:20:00,71.23,71.39,71.22,71.32,8051799966.0
2008-10-15 13:25:00,71.3,71.33,70.91,71.04,7606999960.0
2008-10-15 13:30:00,71.05,71.18,70.97,71.02,8149199963.0
2008-10-15 13:35:00,71.03,71.05,70.72,70.74,10317999975.0
2008-10-15 13:40:00,70.75,70.79,70.48,70.48,10317999975.0
2008-10-15 13:45:00,70.49,70.98,70.41,70.88,10317999975.0
2008-10-15 13:50:00,70.89,71.0,70.77,70.83,10317999975.0
2008-10-15 13:55:00,70.86,70.89,70.54,70.62,10317999975.0
2008-10-15 14:00:00,70.61,70.98,70.61,70.83,10317999975.0
2008-10-15 14:05:00,70.82,70.87,70.57,70.66,10317999975.0
2008-10-15 14:10:00,70.65,70.8,70.38,70.4,10317999975.0
2008-10-15 14:15:00,70.39,70.66,70.39,70.44,10317999975.0
2008-10-15 14:20:00,70.41,70.46,69.94,70.08,10317999975.0
2008-10-15 14:25:00,70.1,70.11,69.88,70.08,10317999975.0
2008-10-15 14:30:00,70.1,70.1,69.65,69.88,10317999975.0
2008-10-15 14:35:00,69.89,70.19,69.76,70.18,10317999975.0
2008-10-15 14:40:00,70.19,70.51,70.19,70.35,10317999975.0
2008-10-15 14:45:00,70.33,70.41,70.08,70.39,10317999975.0
2008-10-15 14:50:00,70.33,70.43,70.27,70.27,10317999975.0
2008-10-15 14:55:00,70.29,70.32,69.98,70.02,10317999975.0
2008-10-15 15:00:00,70.0,70.0,69.74,69.87,10317999975.0
2008-10-15 15:05:00,69.88,70.19,69.79,70.13,10317999975.0
2008-10-15 15:10:00,70.12,70.44,70.05,70.43,10317999975.0
2008-10-15 15:15:00,70.46,70.54,70.15,70.23,10317999975.0
2008-10-15 15:20:00,70.22,70.3,70.16,70.26,9835499989.0
2008-10-15 15:25:00,70.26,70.32,70.15,70.15,10499999975.0
2008-10-15 15:30:00,70.13,70.22,69.99,70.12,10499999975.0
2008-10-15 15:35:00,70.11,70.3,70.03,70.12,10499999975.0
2008-10-15 15:40:00,70.11,70.38,69.96,70.3,10499999975.0
2008-10-15 15:45:00,70.29,70.3,70.1,70.12,10499999975.0
2008-10-15 15:50:00,70.13,70.3,70.05,70.16,10499999975.0
2008-10-15 15:55:00,70.18,70.3,70.13,70.29,10499999975.0
2008-10-15 16:00:00,70.3,70.3,70.03,70.18,10499999975.0
2008-10-15 16:05:00,70.16,70.19,69.91,69.97,10499999975.0
2008-10-15 16:10:00,69.98,70.12,69.96,70.04,10499999975.0
2008-10-15 16:15:00,70.05,70.05,69.8,69.88,10499999975.0
2008-10-15 16:20:00,69.87,70.01,69.83,69.93,10499999975.0
2008-10-15 16:25:00,69.94,70.08,69.83,70.01,10499999975.0
2008-10-15 16:30:00,70.0,70.46,69.99,70.45,10499999975.0
2008-10-15 16:35:00,70.46,70.76,70.37,70.49,10499999975.0
2008-10-15 16:40:00,70.5,70.73,70.08,70.09,10499999975.0
2008-10-15 16:45:00,70.08,70.2,70.03,70.04,10499999975.0
2008-10-15 16:50:00,70.03,70.11,69.71,69.89,10499999975.0
2008-10-15 16:55:00,69.88,69.94,69.4,69.44,10499999975.0
2008-10-15 17:00:00,69.46,69.6,69.4,69.535,10369999991.0
2008-10-15 17:05:00,69.535,69.67,69.51,69.63,8973271966.0
2008-10-15 17:10:00,69.65,69.7,69.4,69.6,8662999970.0
2008-10-15 17:15:00,69.58,69.92,69.55,69.82,8662999970.0
2008-10-15 17:20:00,69.8,69.82,69.12,69.13,8662999970.0
2008-10-15 17:25:00,69.12,69.38,69.07,69.33,8662999970.0
2008-10-15 17:30:00,69.32,69.39,68.92,69.17,8662999970.0
2008-10-15 17:35:00,69.16,69.26,69.04,69.24,8662999970.0
2008-10-15 17:40:00,69.23,69.36,69.15,69.33,8662999970.0
2008-10-15 17:45:00,69.34,69.34,69.17,69.27,8662999970.0
2008-10-15 17:50:00,69.28,69.5,69.25,69.39,8935099994.0
2008-10-15 17:55:00,69.4,69.46,69.28,69.28,9116500010.0
2008-10-15 18:00:00,69.27,69.42,69.27,69.34,9128299992.0
2008-10-15 18:05:00,69.35,69.37,69.2,69.28,8755799953.0
2008-10-15 18:10:00,69.3,69.33,69.19,69.22,6350600032.0
2008-10-15 18:15:00,69.21,69.21,68.97,69.1,6369000025.0
2008-10-15 18:20:00,69.08,69.16,68.78,68.78,6369000025.0
2008-10-15 18:25:00,68.79,69.11,68.77,69.065,6369000025.0
2008-10-15 18:30:00,69.05,69.18,69.0,69.11,7666399994.0
2008-10-15 18:35:00,69.12,69.37,69.05,69.37,8209299998.0
2008-10-15 18:40:00,69.38,69.49,69.181,69.24,9385499930.0
2008-10-15 18:45:00,69.23,69.4,69.23,69.37,7404771957.0
2008-10-15 18:50:00,69.37,69.495,69.3,69.47,6211572023.0
2008-10-15 18:55:00,69.48,69.58,69.32,69.33,8299815996.0
2008-10-15 19:00:00,69.32,69.32,69.14,69.18,9988299892.0
2008-10-15 19:05:00,69.17,69.175,68.97,69.14,8860643969.0
2008-10-15 19:10:00,69.13,69.19,69.07,69.07,8872100036.0
2008-10-15 19:15:00,69.08,69.08,68.94,68.95,6940599987.0
2008-10-15 19:20:00,68.96,69.12,68.96,68.98,10016500025.0
2008-10-15 19:25:00,68.97,68.97,68.69,68.87,10016500025.0
2008-10-15 19:30:00,68.88,68.94,68.69,68.69,10016500025.0
2008-10-15 19:35:00,68.71,68.71,68.47,68.58,10016500025.0
2008-10-15 19:40:00,68.6,68.61,68.35,68.36,10016500025.0
2008-10-15 19:45:00,68.37,68.38,68.3,68.32,8050600021.0
2008-10-15 19:50:00,68.3,68.32,68.05,68.14,6292000050.0
2008-10-15 19:55:00,68.12,68.13,67.68,67.76,6292000050.0
2008-10-15 20:00:00,67.77,67.77,67.63,67.63,6292000050.0
2008-10-15 20:05:00,67.62,67.73,67.54,67.64,6292000050.0
2008-10-15 20:10:00,67.65,67.73,67.55,67.58,6292000050.0
2008-10-15 20:15:00,67.57,67.68,67.44,67.62,6292000050.0
2008-10-15 20:20:00,67.63,68.2,67.61,68.15,6292000050.0
2008-10-15 20:25:00,68.13,68.28,67.93,68.03,6292000050.0
2008-10-15 20:30:00,68.04,68.11,67.9,67.96,6292000050.0
2008-10-15 20:35:00,67.94,68.03,67.64,67.69,6292000050.0
2008-10-15 20:40:00,67.68,68.21,67.68,68.16,6292000050.0
2008-10-15 20:45:00,68.15,68.16,67.96,68.14,6292000050.0
2008-10-15 20:50:00,68.15,68.16,67.93,68.0,6292000050.0
2008-10-15 20:55:00,68.01,68.13,67.85,67.86,6292000050.0
2008-10-15 21:00:00,67.87,67.91,67.72,67.73,6292000050.0
2008-10-15 21:05:00,67.72,68.07,67.72,67.94,6292000050.0
2008-10-15 21:10:00,67.96,68.05,67.8,67.83,6292000050.0
2008-10-15 21:15:00,67.82,67.99,67.79,67.83,6292000050.0
2008-10-15 21:20:00,67.835,67.94,67.835,67.935,3433300004.0
2008-10-15 21:25:00,67.93,67.99,67.83,67.87,7183599986.0
2008-10-15 21:30:00,67.86,67.93,67.62,67.63,8367400013.0
2008-10-15 21:35:00,67.73,67.775,67.65,67.69,5718462002.0
2008-10-15 21:40:00,67.68,67.75,67.6,67.66,7856499985.0
2008-10-15 21:45:00,67.68,67.68,67.24,67.25,7856499985.0
2008-10-15 21:50:00,67.245,67.27,67.1,67.19,8092099997.0
2008-10-15 21:55:00,67.185,67.225,66.77,66.77,9512699955.0
2008-10-15 22:00:00,66.78,66.78,66.35,66.43,8032499895.0
2008-10-15 22:05:00,66.44,66.52,65.85,65.85,8032499895.0
2008-10-15 22:10:00,65.84,66.24,65.84,66.08,7863523913.0
2008-10-15 22:15:00,66.1,66.22,65.96,66.12,7187619985.0
2008-10-15 22:20:00,66.111,66.15,65.92,65.94,9151272002.0
2008-10-15 22:25:00,65.95,66.15,65.79,66.15,9410499985.0
2008-10-15 22:30:00,66.14,66.23,66.04,66.195,8846461986.0
2008-10-15 22:35:00,66.185,66.39,66.18,66.245,5992361981.0
2008-10-15 22:40:00,66.24,66.245,66.1,66.125,5882733997.0
2008-10-15 22:45:00,66.125,66.23,66.11,66.121,6498295989.0
2008-10-15 22:50:00,66.121,66.205,66.081,66.081,5596072003.0
2008-10-15 22:55:00,66.081,66.1,66.03,66.095,6164299967.0
2008-10-15 23:00:00,66.085,66.118,66.05,66.09,3120599960.0
2008-10-15 23:05:00,66.07,66.07,65.77,65.79,6521519916.0
2008-10-15 23:10:00,65.78,65.83,65.55,65.63,4301549970.0
2008-10-15 23:15:00,65.58,65.66,65.38,65.395,3726839984.0
2008-10-15 23:20:00,65.395,65.675,65.255,65.265,6877902014.0
2008-10-15 23:25:00,65.27,65.34,64.82,64.82,6279696003.0
2008-10-15 23:30:00,64.805,65.58,64.681,65.55,9171758028.0
2008-10-15 23:35:00,65.505,65.55,64.93,64.94,6186110015.0
2008-10-15 23:40:00,64.95,65.27,64.94,65.26,3238986009.0
2008-10-15 23:45:00,65.21,65.27,65.055,65.08,3465134013.0
2008-10-15 23:50:00,65.1,65.33,65.08,65.31,5710258006.0
2008-10-15 23:55:00,65.32,65.325,65.261,65.295,5142995983.0
2008-10-16 00:00:00,65.295,65.41,65.265,65.4,2099372001.0
2008-10-16 00:05:00,65.4,65.4,65.06,65.1,1608372001.0
2008-10-16 00:10:00,65.1,65.25,65.1,65.25,2189509984.0
2008-10-16 00:15:00,65.25,65.45,65.18,65.3,7654933967.0
2008-10-16 00:20:00,65.3,65.425,65.24,65.425,7585582003.0
2008-10-16 00:25:00,65.425,65.545,65.34,65.44,6561483998.0
2008-10-16 00:30:00,65.44,65.44,65.271,65.28,6172394012.0
2008-10-16 00:35:00,65.28,65.64,65.27,65.531,4625044020.0
2008-10-16 00:40:00,65.531,65.531,65.465,65.48,2598924014.0
2008-10-16 00:45:00,65.475,65.755,65.455,65.65,6134192006.0
2008-10-16 00:50:00,65.655,65.665,65.351,65.47,4944427996.0
2008-10-16 00:55:00,65.495,65.55,65.41,65.46,2544251990.0
2008-10-16 01:00:00,65.46,65.51,65.39,65.47,2819592006.0
2008-10-16 01:05:00,65.4,65.445,65.02,65.02,8582183986.0
2008-10-16 01:10:00,65.025,65.085,64.9,65.085,7783983997.0
2008-10-16 01:15:00,65.075,65.33,65.06,65.3,6006800006.0
2008-10-16 01:20:00,65.3,65.545,65.3,65.4,4646767997.0
2008-10-16 01:25:00,65.4,65.48,65.4,65.48,5813383986.0
2008-10-16 01:30:00,65.46,65.51,65.305,65.315,5370883974.0
2008-10-16 01:35:00,65.31,65.32,65.05,65.1,9804104004.0
2008-10-16 01:40:00,65.09,65.22,65.03,65.16,8971127974.0
2008-10-16 01:45:00,65.18,65.19,65.065,65.065,6546091996.0
2008-10-16 01:50:00,65.075,65.13,65.0,65.12,7355864003.0
2008-10-16 01:55:00,65.08,65.21,65.08,65.14,7352839974.0
2008-10-16 02:00:00,65.14,65.56,65.14,65.56,7592596012.0
2008-10-16 02:05:00,65.54,65.65,65.46,65.55,7795136026.0
2008-10-16 02:10:00,65.53,65.83,65.47,65.79,6648380020.0
2008-10-16 02:15:00,65.78,65.79,65.525,65.61,8398927954.0
2008-10-16 02:20:00,65.605,65.66,65.54,65.58,6761591990.0
2008-10-16 02:25:00,65.58,65.755,65.565,65.74,5539660013.0
2008-10-16 02:30:00,65.74,66.0,65.73,65.96,10311219969.0
2008-10-16 02:35:00,65.97,66.05,65.89,66.05,10629615983.0
2008-10-16 02:40:00,66.08,66.82,66.08,66.74,10482584028.0
2008-10-16 02:45:00,66.76,66.82,66.13,66.3,9215895986.0
2008-10-16 02:50:00,66.31,66.65,66.3,66.57,7637619942.0
2008-10-16 02:55:00,66.56,66.59,66.39,66.45,8084403935.0
2008-10-16 03:00:00,66.46,66.5,66.265,66.275,8912899942.0
2008-10-16 03:05:00,66.27,66.295,66.06,66.08,8468220007.0
2008-10-16 03:10:00,66.07,66.32,66.04,66.3,10014111992.0
2008-10-16 03:15:00,66.28,66.36,66.211,66.225,6326039992.0
2008-10-16 03:20:00,66.225,66.58,66.225,66.57,7483851989.0
2008-10-16 03:25:00,66.56,66.72,66.44,66.555,10446995996.0
2008-10-16 03:30:00,66.55,66.615,66.53,66.565,6755527997.0
2008-10-16 03:35:00,66.57,66.595,66.445,66.56,6444899983.0
2008-10-16 03:40:00,66.57,66.63,66.525,66.555,6471988020.0
2008-10-16 03:45:00,66.56,66.63,66.5,66.63,6111364003.0
2008-10-16 03:50:00,66.635,67.18,66.6,67.11,7288831969.0
2008-10-16 03:55:00,67.1,67.49,67.02,67.47,8804711948.0
2008-10-16 04:00:00,67.48,67.74,67.33,67.59,10519879980.0
2008-10-16 04:05:00,67.59,67.88,67.515,67.74,9625576028.0
2008-10-16 04:10:00,67.72,68.18,67.66,67.87,9402000040.0
2008-10-16 04:15:00,67.86,68.01,67.63,67.64,8915976019.0
2008-10-16 04:20:00,67.63,68.03,67.62,67.93,7893667985.0
2008-10-16 04:25:00,67.92,67.95,67.5,67.535,8313247989.0
2008-10-16 04:30:00,67.54,67.63,67.405,67.44,8559092022.0
2008-10-16 04:35:00,67.435,67.445,67.235,67.25,6280352002.0
2008-10-16 04:40:00,67.24,67.3,66.91,67.23,8024600081.0
2008-10-16 04:45:00,67.25,67.39,67.22,67.39,3533483986.0
2008-10-16 04:50:00,67.41,67.655,67.41,67.59,7967087965.0
2008-10-16 04:55:00,67.58,67.625,67.32,67.37,6262568020.0
2008-10-16 05:00:00,67.39,67.39,67.165,67.165,9834848028.0
2008-10-16 05:05:00,67.185,67.295,67.081,67.081,5429330016.0
2008-10-16 05:10:00,67.05,67.125,66.96,66.96,8414182004.0
2008-10-16 05:15:00,66.97,67.2,66.97,67.13,9504592020.0
2008-10-16 05:20:00,67.14,67.205,67.041,67.075,6260348013.0
2008-10-16 05:25:00,67.08,67.08,66.925,67.02,8287372012.0
2008-10-16 05:30:00,67.015,67.11,67.0,67.035,7750810008.0
2008-10-16 05:35:00,67.045,67.1,66.86,67.07,8131458021.0
2008-10-16 05:40:00,67.08,67.31,67.01,67.28,7266820016.0
2008-10-16 05:45:00,67.29,67.37,67.251,67.34,5239195999.0
2008-10-16 05:50:00,67.32,67.32,67.11,67.175,7245124032.0
2008-10-16 05:55:00,67.18,67.42,67.155,67.35,5982911997.0
2008-10-16 06:00:00,67.35,67.385,67.25,67.28,4117424022.0
2008-10-16 06:05:00,67.29,67.31,67.09,67.165,7268696034.0
2008-10-16 06:10:00,67.165,67.18,66.901,66.94,7618972028.0
2008-10-16 06:15:00,66.935,66.935,66.68,66.68,3162400027.0
2008-10-16 06:20:00,66.69,66.855,66.66,66.8,6033720028.0
2008-10-16 06:25:00,66.795,66.84,66.7,66.8,6569626032.0
2008-10-16 06:30:00,66.805,66.885,66.795,66.84,4736872003.0
2008-10-16 06:35:00,66.83,66.87,66.7,66.76,6672900035.0
2008-10-16 06:40:00,66.77,66.845,66.55,66.57,10074223969.0
2008-10-16 06:45:00,66.56,66.94,66.56,66.915,9445285987.0
2008-10-16 06:50:00,66.93,67.01,66.88,66.93,7770600012.0
2008-10-16 06:55:00,66.93,66.98,66.83,66.96,5536362025.0
2008-10-16 07:00:00,66.96,67.19,66.955,67.1,5941148001.0
2008-10-16 07:05:00,67.09,67.37,67.03,67.27,8471000025.0
2008-10-16 07:10:00,67.285,67.42,67.065,67.09,5604962012.0
2008-10-16 07:15:00,67.05,67.07,66.81,66.84,10144299995.0
2008-10-16 07:20:00,66.84,66.99,66.84,66.96,4953299972.0
2008-10-16 07:25:00,66.955,67.11,66.945,67.075,5650809988.0
2008-10-16 07:30:00,67.065,67.2,66.935,66.955,9030085987.0
2008-10-16 07:35:00,66.95,66.97,66.58,66.59,7111162024.0
2008-10-16 07:40:00,66.6,66.75,66.565,66.71,8967361995.0
2008-10-16 07:45:00,66.7,66.91,66.7,66.831,10603810035.0
2008-10-16 07:50:00,66.831,66.87,66.73,66.79,6296123971.0
2008-10-16 07:55:00,66.8,66.83,66.56,66.565,6934823993.0
2008-10-16 08:00:00,66.56,66.7,66.53,66.56,8279515941.0
2008-10-16 08:05:00,66.57,66.61,66.49,66.5,8446447958.0
2008-10-16 08:10:00,66.51,66.51,66.01,66.17,8900119970.0
2008-10-16 08:15:00,66.18,66.46,65.95,66.46,8900119970.0
2008-10-16 08:20:00,66.47,66.69,66.4,66.66,8900119970.0
2008-10-16 08:25:00,66.67,66.83,66.67,66.81,8734395986.0
2008-10-16 08:30:00,66.8,66.88,66.67,66.83,8485810010.0
2008-10-16 08:35:00,66.82,66.89,66.64,66.73,8485810010.0
2008-10-16 08:40:00,66.73,66.79,66.52,66.69,9508048003.0
2008-10-16 08:45:00,66.68,66.89,66.67,66.78,10225500025.0
2008-10-16 08:50:00,66.77,66.86,66.63,66.78,10225500025.0
2008-10-16 08:55:00,66.79,66.81,66.33,66.34,9175199988.0
2008-10-16 09:00:00,66.33,66.96,66.33,66.92,7515499975.0
2008-10-16 09:05:00,66.93,67.11,66.72,66.79,7515499975.0
2008-10-16 09:10:00,66.78,66.82,66.51,66.58,7515499975.0
2008-10-16 09:15:00,66.57,66.82,66.49,66.51,7515499975.0
2008-10-16 09:20:00,66.52,66.98,66.52,66.91,7515499975.0
2008-10-16 09:25:00,66.9,67.13,66.9,67.03,7515499975.0
2008-10-16 09:30:00,67.04,67.29,66.93,67.19,7515499975.0
2008-10-16 09:35:00,67.18,67.49,67.16,67.44,7515499975.0
2008-10-16 09:40:00,67.41,67.5,67.19,67.4,7515499975.0
2008-10-16 09:45:00,67.39,67.43,67.19,67.23,7515499975.0
2008-10-16 09:50:00,67.22,67.47,67.21,67.47,7515499975.0
2008-10-16 09:55:00,67.44,67.48,67.3,67.38,7515499975.0
2008-10-16 10:00:00,67.39,67.55,67.37,67.47,7515499975.0
2008-10-16 10:05:00,67.48,67.85,67.44,67.82,7515499975.0
2008-10-16 10:10:00,67.8,67.86,67.57,67.61,7515499975.0
2008-10-16 10:15:00,67.55,67.6,67.41,67.53,7515499975.0
2008-10-16 10:20:00,67.52,67.55,67.35,67.49,7515499975.0
2008-10-16 10:25:00,67.48,67.76,67.44,67.55,7515499975.0
2008-10-16 10:30:00,67.53,67.55,67.37,67.38,7515499975.0
2008-10-16 10:35:00,67.37,67.73,67.3,67.69,7515499975.0
2008-10-16 10:40:00,67.71,67.78,67.43,67.47,7515499975.0
2008-10-16 10:45:00,67.46,67.57,67.41,67.57,7515499975.0
2008-10-16 10:50:00,67.55,67.6,67.39,67.52,7515499975.0
2008-10-16 10:55:00,67.5,67.63,67.46,67.53,7515499975.0
2008-10-16 11:00:00,67.52,67.75,67.46,67.72,7515499975.0
2008-10-16 11:05:00,67.73,67.83,67.69,67.69,7515499975.0
2008-10-16 11:10:00,67.71,67.79,67.66,67.66,7515499975.0
2008-10-16 11:15:00,67.65,67.79,67.52,67.71,7515499975.0
2008-10-16 11:20:00,67.69,67.77,67.58,67.63,7165410060.0
2008-10-16 11:25:00,67.64,67.74,67.47,67.5,7165410060.0
2008-10-16 11:30:00,67.48,67.51,67.23,67.33,7165410060.0
2008-10-16 11:35:00,67.34,67.39,67.11,67.13,7165410060.0
2008-10-16 11:40:00,67.11,67.13,66.85,66.85,7165410060.0
2008-10-16 11:45:00,66.84,67.08,66.83,67.05,7165410060.0
2008-10-16 11:50:00,67.04,67.19,66.94,66.96,7165410060.0
2008-10-16 11:55:00,66.97,66.97,66.76,66.77,7581428055.0
2008-10-16 12:00:00,66.78,66.8,66.63,66.74,9245500035.0
2008-10-16 12:05:00,66.75,66.98,66.72,66.93,9245500035.0
2008-10-16 12:10:00,66.95,66.98,66.89,66.91,9245500035.0
2008-10-16 12:15:00,66.93,66.95,66.63,66.66,9245500035.0
2008-10-16 12:20:00,66.65,66.92,66.63,66.89,9245500035.0
2008-10-16 12:25:00,66.9,67.1,66.9,66.94,9245500035.0
2008-10-16 12:30:00,66.93,66.96,66.77,66.93,9245500035.0
2008-10-16 12:35:00,66.91,67.05,66.88,66.99,9245500035.0
2008-10-16 12:40:00,67.0,67.22,66.99,67.16,9245500035.0
2008-10-16 12:45:00,67.15,67.3,67.04,67.29,9245500035.0
2008-10-16 12:50:00,67.3,67.66,67.25,67.64,9245500035.0
2008-10-16 12:55:00,67.65,67.72,67.6,67.72,9245500035.0
2008-10-16 13:00:00,67.71,67.75,67.46,67.64,9245500035.0
2008-10-16 13:05:00,67.63,67.73,67.51,67.52,9245500035.0
2008-10-16 13:10:00,67.53,67.79,67.5,67.79,9245500035.0
2008-10-16 13:15:00,67.78,67.88,67.77,67.83,9245500035.0
2008-10-16 13:20:00,67.85,67.96,67.79,67.87,9471700007.0
2008-10-16 13:25:00,67.86,68.05,67.75,67.93,9810999965.0
2008-10-16 13:30:00,67.91,68.03,67.83,67.87,8824300028.0
2008-10-16 13:35:00,67.88,68.16,67.86,68.07,8166500070.0
2008-10-16 13:40:00,68.05,68.05,67.83,67.83,8166500070.0
2008-10-16 13:45:00,67.82,67.82,67.44,67.55,8166500070.0
2008-10-16 13:50:00,67.57,67.74,67.43,67.68,8166500070.0
2008-10-16 13:55:00,67.66,67.74,67.6,67.61,8166500070.0
2008-10-16 14:00:00,67.62,67.86,67.52,67.8,8166500070.0
2008-10-16 14:05:00,67.82,67.91,67.75,67.91,8166500070.0
2008-10-16 14:10:00,67.93,67.96,67.78,67.875,8756028016.0
2008-10-16 14:15:00,67.9,68.05,67.85,68.05,6178999930.0
2008-10-16 14:20:00,68.04,68.39,68.02,68.11,6178999930.0
2008-10-16 14:25:00,68.1,68.18,67.9,67.94,6178999930.0
2008-10-16 14:30:00,67.93,68.62,67.93,68.55,6178999930.0
2008-10-16 14:35:00,68.56,68.94,68.54,68.84,6178999930.0
2008-10-16 14:40:00,68.83,69.19,68.78,69.06,6178999930.0
2008-10-16 14:45:00,69.04,69.38,69.02,69.35,6178999930.0
2008-10-16 14:50:00,69.34,69.44,69.04,69.04,6178999930.0
2008-10-16 14:55:00,69.05,69.07,68.51,68.68,6178999930.0
2008-10-16 15:00:00,68.69,68.79,68.57,68.73,6178999930.0
2008-10-16 15:05:00,68.72,68.78,68.49,68.51,6178999930.0
2008-10-16 15:10:00,68.52,68.55,67.96,68.13,6178999930.0
2008-10-16 15:15:00,68.12,68.17,67.88,68.14,6178999930.0
2008-10-16 15:20:00,68.15,68.23,67.83,67.86,6178999930.0
2008-10-16 15:25:00,67.87,68.16,67.68,68.16,6178999930.0
2008-10-16 15:30:00,68.15,68.46,67.54,67.72,6178999930.0
2008-10-16 15:35:00,67.75,68.35,67.75,68.22,6178999930.0
2008-10-16 15:40:00,68.21,68.42,68.01,68.19,6178999930.0
2008-10-16 15:45:00,68.18,68.38,68.05,68.37,6178999930.0
2008-10-16 15:50:00,68.35,68.46,68.05,68.05,6178999930.0
2008-10-16 15:55:00,68.07,68.07,67.71,67.91,6178999930.0
2008-10-16 16:00:00,67.9,67.99,67.32,67.6,6178999930.0
2008-10-16 16:05:00,67.61,67.89,67.44,67.68,6178999930.0
2008-10-16 16:10:00,67.69,67.72,67.26,67.46,6178999930.0
2008-10-16 16:15:00,67.44,67.61,67.08,67.12,6178999930.0
2008-10-16 16:20:00,67.11,67.49,66.98,67.24,6178999930.0
2008-10-16 16:25:00,67.23,67.36,67.02,67.14,6178999930.0
2008-10-16 16:30:00,67.12,67.14,66.83,67.11,6178999930.0
2008-10-16 16:35:00,67.1,67.11,66.79,66.93,6178999930.0
2008-10-16 16:40:00,66.91,67.1,66.82,67.07,6178999930.0
2008-10-16 16:45:00,67.08,67.1,66.87,66.97,6178999930.0
2008-10-16 16:50:00,66.98,67.04,66.86,66.89,6178999930.0
2008-10-16 16:55:00,66.88,66.94,66.48,66.53,6178999930.0
2008-10-16 17:00:00,66.54,66.54,66.28,66.47,6178999930.0
2008-10-16 17:05:00,66.48,66.61,66.37,66.48,6178999930.0
2008-10-16 17:10:00,66.44,66.6,66.23,66.29,6178999930.0
2008-10-16 17:15:00,66.3,66.68,66.26,66.58,6178999930.0
2008-10-16 17:20:00,66.57,66.91,66.55,66.91,6178999930.0
2008-10-16 17:25:00,66.93,67.0,66.59,66.66,6178999930.0
2008-10-16 17:30:00,66.68,67.22,66.63,67.08,6178999930.0
2008-10-16 17:35:00,67.05,67.33,66.99,67.13,6178999930.0
2008-10-16 17:40:00,67.14,67.25,67.0,67.16,6178999930.0
2008-10-16 17:45:00,67.18,67.41,67.08,67.29,6178999930.0
2008-10-16 17:50:00,67.3,67.71,67.16,67.64,6178999930.0
2008-10-16 17:55:00,67.63,67.63,67.23,67.35,6178999930.0
2008-10-16 18:00:00,67.33,67.33,67.1,67.15,6178999930.0
2008-10-16 18:05:00,67.16,67.32,67.13,67.24,6178999930.0
2008-10-16 18:10:00,67.23,67.83,67.23,67.83,6178999930.0
2008-10-16 18:15:00,67.8,67.96,67.57,67.72,6178999930.0
2008-10-16 18:20:00,67.71,68.29,67.69,68.16,6178999930.0
2008-10-16 18:25:00,68.15,68.24,67.57,67.64,6178999930.0
2008-10-16 18:30:00,67.63,67.76,67.52,67.62,6178999930.0
2008-10-16 18:35:00,67.63,67.9,67.63,67.74,6178999930.0
2008-10-16 18:40:00,67.75,67.83,67.31,67.4,6178999930.0
2008-10-16 18:45:00,67.41,67.73,67.37,67.58,6178999930.0
2008-10-16 18:50:00,67.59,67.72,67.37,67.57,6178999930.0
2008-10-16 18:55:00,67.58,67.73,67.24,67.27,6178999930.0
2008-10-16 19:00:00,67.28,67.63,67.27,67.44,6178999930.0
2008-10-16 19:05:00,67.45,67.66,67.34,67.36,6178999930.0
2008-10-16 19:10:00,67.37,67.75,67.36,67.58,6178999930.0
2008-10-16 19:15:00,67.57,67.71,67.48,67.48,7807599968.0
2008-10-16 19:20:00,67.49,67.75,67.46,67.67,10250500025.0
2008-10-16 19:25:00,67.66,67.73,67.62,67.72,10250500025.0
2008-10-16 19:30:00,67.73,67.73,67.62,67.64,10250500025.0
2008-10-16 19:35:00,67.65,67.7,67.4,67.41,10250500025.0
2008-10-16 19:40:00,67.4,67.61,67.4,67.58,10250500025.0
2008-10-16 19:45:00,67.59,67.7,67.53,67.65,10250500025.0
2008-10-16 19:50:00,67.66,67.78,67.66,67.77,10250500025.0
2008-10-16 19:55:00,67.76,68.03,67.76,67.9,10250500025.0
2008-10-16 20:00:00,67.89,68.0,67.81,67.935,9595900000.0
2008-10-16 20:05:00,67.93,68.08,67.8,68.03,9471600008.0
2008-10-16 20:10:00,68.03,68.17,67.84,67.86,5712400042.0
2008-10-16 20:15:00,67.87,67.95,67.82,67.87,4742500040.0
2008-10-16 20:20:00,67.79,67.91,67.73,67.77,7147000058.0
2008-10-16 20:25:00,67.78,67.84,67.69,67.82,8941600064.0
2008-10-16 20:30:00,67.83,67.86,67.74,67.85,9615100025.0
2008-10-16 20:35:00,67.84,68.1,67.84,68.06,9648299982.0
2008-10-16 20:40:00,68.065,68.12,68.01,68.04,7546300030.0
2008-10-16 20:45:00,68.045,68.89,68.02,68.84,8803699947.0
2008-10-16 20:50:00,68.85,68.87,68.61,68.79,8579999935.0
2008-10-16 20:55:00,68.78,68.8,68.49,68.51,8579999935.0
2008-10-16 21:00:00,68.53,68.72,68.4,68.68,8579999935.0
2008-10-16 21:05:00,68.69,69.73,68.67,69.73,8579999935.0
2008-10-16 21:10:00,69.72,69.88,69.52,69.77,8579999935.0
2008-10-16 21:15:00,69.8,69.81,69.46,69.5,8579999935.0
2008-10-16 21:20:00,69.52,69.54,69.17,69.19,8579999935.0
2008-10-16 21:25:00,69.2,69.32,69.15,69.17,8579999935.0
2008-10-16 21:30:00,69.16,69.3,69.03,69.15,8579999935.0
2008-10-16 21:35:00,69.14,69.14,68.9,69.09,8579999935.0
2008-10-16 21:40:00,69.08,69.47,69.08,69.47,8579999935.0
2008-10-16 21:45:00,69.46,69.81,69.45,69.79,8579999935.0
2008-10-16 21:50:00,69.8,69.8,69.57,69.665,7756799980.0
2008-10-16 21:55:00,69.675,70.1,69.67,70.09,6715499996.0
2008-10-16 22:00:00,70.08,70.1,69.82,69.88,5372500020.0
2008-10-16 22:05:00,69.89,69.97,69.875,69.935,7601900024.0
2008-10-16 22:10:00,69.94,70.025,69.94,69.96,4428299985.0
2008-10-16 22:15:00,69.96,69.975,69.871,69.96,5962100003.0
2008-10-16 22:20:00,69.97,70.12,69.955,70.11,4204400011.0
2008-10-16 22:25:00,70.11,70.18,70.05,70.055,5601600025.0
2008-10-16 22:30:00,70.05,70.07,69.941,70.035,8515600026.0
2008-10-16 22:35:00,70.07,70.105,70.011,70.051,6309200003.0
2008-10-16 22:40:00,70.04,70.05,69.975,70.03,5565299986.0
2008-10-16 22:45:00,70.01,70.06,69.89,70.04,5727399998.0
2008-10-16 22:50:00,70.05,70.09,70.0,70.04,6862699946.0
2008-10-16 22:55:00,70.035,70.16,70.031,70.135,6818999947.0
2008-10-16 23:00:00,70.1,70.51,70.1,70.51,5286500015.0
2008-10-16 23:05:00,70.52,70.57,70.38,70.46,10047000080.0
2008-10-16 23:10:00,70.451,70.47,70.4,70.41,7356500012.0
2008-10-16 23:15:00,70.41,70.47,70.39,70.46,4748999961.0
2008-10-16 23:20:00,70.43,70.435,70.281,70.37,6334399984.0
2008-10-16 23:25:00,70.38,70.41,70.38,70.39,1136500021.0
2008-10-16 23:30:00,70.4,70.415,70.341,70.37,5296899970.0
2008-10-16 23:35:00,70.37,70.37,70.14,70.181,4325600012.0
2008-10-16 23:40:00,70.181,70.345,70.1,70.18,4086500001.0
2008-10-16 23:45:00,70.18,70.24,69.861,69.92,6816199983.0
2008-10-16 23:50:00,69.91,70.14,69.91,70.14,4825199976.0
2008-10-16 23:55:00,70.085,70.085,70.01,70.045,3609499989.0
2008-10-17 00:00:00,70.07,70.12,70.02,70.02,5397200000.0
2008-10-17 00:05:00,70.02,70.05,69.98,69.99,4176899984.0
2008-10-17 00:10:00,69.975,69.975,69.74,69.74,5015300027.0
2008-10-17 00:15:00,69.81,69.815,69.675,69.75,5081600011.0
2008-10-17 00:20:00,69.75,69.755,69.48,69.56,7097100012.0
2008-10-17 00:25:00,69.57,69.58,69.375,69.375,6144799958.0
2008-10-17 00:30:00,69.38,69.465,69.31,69.365,6142300055.0
2008-10-17 00:35:00,69.37,69.465,69.365,69.465,4037199997.0
2008-10-17 00:40:00,69.46,69.485,69.38,69.395,5373600015.0
2008-10-17 00:45:00,69.39,69.39,68.931,68.931,4266000002.0
2008-10-17 00:50:00,68.94,69.2,68.9,69.16,3548499925.0
2008-10-17 00:55:00,69.145,69.33,69.141,69.32,7021700009.0
2008-10-17 01:00:00,69.31,69.47,69.26,69.43,5021499961.0
2008-10-17 01:05:00,69.42,69.62,69.4,69.62,6675600051.0
2008-10-17 01:10:00,69.63,69.78,69.61,69.77,5910999996.0
2008-10-17 01:15:00,69.79,69.85,69.625,69.64,9596499956.0
2008-10-17 01:20:00,69.65,69.68,69.6,69.601,6543499971.0
2008-10-17 01:25:00,69.601,69.63,69.59,69.61,1890799992.0
2008-10-17 01:30:00,69.61,69.675,69.595,69.655,6939300012.0
2008-10-17 01:35:00,69.65,69.69,69.6,69.6,4581099976.0
2008-10-17 01:40:00,69.595,69.595,69.19,69.36,8964700086.0
2008-10-17 01:45:00,69.35,69.51,69.34,69.45,7991000042.0
2008-10-17 01:50:00,69.441,69.46,69.395,69.45,7693799998.0
2008-10-17 01:55:00,69.45,69.62,69.43,69.58,3789599985.0
2008-10-17 02:00:00,69.595,69.65,69.57,69.65,6527300028.0
2008-10-17 02:05:00,69.66,69.8,69.64,69.795,7987799957.0
2008-10-17 02:10:00,69.78,70.19,69.77,70.16,9577499965.0
2008-10-17 02:15:00,70.15,70.29,70.1,70.21,9577499965.0
2008-10-17 02:20:00,70.19,70.21,70.08,70.16,9577499965.0
2008-10-17 02:25:00,70.15,70.395,70.11,70.33,9099099978.0
2008-10-17 02:30:00,70.34,70.345,70.08,70.15,9536399976.0
2008-10-17 02:35:00,70.16,70.24,70.1,70.15,10052499955.0
2008-10-17 02:40:00,70.16,70.18,70.02,70.08,10052499955.0
2008-10-17 02:45:00,70.1,70.33,70.1,70.24,9577699967.0
2008-10-17 02:50:00,70.245,70.285,69.97,69.98,7046999987.0
2008-10-17 02:55:00,70.01,70.21,69.96,70.07,7535999950.0
2008-10-17 03:00:00,70.08,70.32,70.08,70.31,7535999950.0
2008-10-17 03:05:00,70.32,70.35,70.24,70.24,8557999985.0
2008-10-17 03:10:00,70.23,70.35,70.15,70.3,8557999985.0
2008-10-17 03:15:00,70.33,70.41,70.305,70.33,8519500004.0
2008-10-17 03:20:00,70.35,70.41,70.26,70.35,7239000005.0
2008-10-17 03:25:00,70.36,70.54,70.28,70.49,7239000005.0
2008-10-17 03:30:00,70.47,70.8,70.46,70.79,7239000005.0
2008-10-17 03:35:00,70.8,71.0,70.75,70.83,7239000005.0
2008-10-17 03:40:00,70.85,70.85,70.48,70.63,7239000005.0
2008-10-17 03:45:00,70.64,70.69,70.49,70.55,7239000005.0
2008-10-17 03:50:00,70.55,70.58,70.37,70.51,9438599985.0
2008-10-17 03:55:00,70.52,70.72,70.51,70.69,9988499980.0
2008-10-17 04:00:00,70.68,70.76,70.68,70.68,9749199981.0
2008-10-17 04:05:00,70.67,70.69,70.521,70.53,7536799982.0
2008-10-17 04:10:00,70.52,70.69,70.41,70.66,4939799989.0
2008-10-17 04:15:00,70.68,70.68,70.46,70.55,6915299988.0
2008-10-17 04:20:00,70.55,70.56,70.49,70.52,7576100032.0
2008-10-17 04:25:00,70.51,70.52,70.35,70.37,5217400005.0
2008-10-17 04:30:00,70.36,70.52,70.36,70.5,3765500008.0
2008-10-17 04:35:00,70.5,70.54,70.43,70.47,7520300039.0
2008-10-17 04:40:00,70.47,70.54,70.46,70.51,6814200016.0
2008-10-17 04:45:00,70.5,70.52,70.44,70.49,7338399982.0
2008-10-17 04:50:00,70.47,70.5,70.39,70.47,8249399964.0
2008-10-17 04:55:00,70.475,70.505,70.425,70.43,4010300014.0
2008-10-17 05:00:00,70.43,70.5,70.37,70.41,5408799988.0
2008-10-17 05:05:00,70.42,70.475,70.4,70.475,4378300001.0
2008-10-17 05:10:00,70.48,70.48,70.27,70.36,6265499940.0
2008-10-17 05:15:00,70.355,70.385,70.34,70.375,5137899997.0
2008-10-17 05:20:00,70.38,70.54,70.375,70.5,4920200019.0
2008-10-17 05:25:00,70.505,70.57,70.46,70.57,6987900017.0
2008-10-17 05:30:00,70.55,70.63,70.51,70.54,8341000008.0
2008-10-17 05:35:00,70.54,70.56,70.351,70.351,5951000008.0
2008-10-17 05:40:00,70.39,70.4,70.25,70.27,4405599974.0
2008-10-17 05:45:00,70.26,70.4,70.25,70.32,5568400024.0
2008-10-17 05:50:00,70.32,70.47,70.315,70.42,6911099995.0
2008-10-17 05:55:00,70.42,70.5,70.41,70.45,6108799960.0
2008-10-17 06:00:00,70.43,70.455,70.355,70.375,4403599987.0
2008-10-17 06:05:00,70.37,70.41,70.35,70.38,5797599976.0
2008-10-17 06:10:00,70.38,70.45,70.36,70.41,6669599967.0
2008-10-17 06:15:00,70.41,70.46,70.361,70.42,7401200025.0
2008-10-17 06:20:00,70.42,70.55,70.411,70.54,6208100023.0
2008-10-17 06:25:00,70.53,70.65,70.49,70.49,6785500001.0
2008-10-17 06:30:00,70.48,70.49,70.11,70.18,9059000015.0
2008-10-17 06:35:00,70.19,70.19,69.83,69.94,9059000015.0
2008-10-17 06:40:00,69.94,69.985,69.87,69.92,7602799983.0
2008-10-17 06:45:00,69.93,69.96,69.8,69.92,10364500055.0
2008-10-17 06:50:00,69.92,70.12,69.92,69.97,8861800001.0
2008-10-17 06:55:00,69.96,70.06,69.89,70.05,5614400015.0
2008-10-17 07:00:00,70.04,70.33,70.03,70.21,9380099948.0
2008-10-17 07:05:00,70.205,70.3,70.205,70.22,9368299996.0
2008-10-17 07:10:00,70.21,70.29,70.14,70.14,9332500010.0
2008-10-17 07:15:00,70.145,70.185,70.07,70.165,8122299998.0
2008-10-17 07:20:00,70.18,70.23,70.08,70.12,9982599894.0
2008-10-17 07:25:00,70.115,70.135,70.085,70.12,6312000000.0
2008-10-17 07:30:00,70.125,70.13,69.94,70.04,6353800058.0
2008-10-17 07:35:00,70.04,70.04,69.93,69.96,5640300010.0
2008-10-17 07:40:00,69.96,69.98,69.9,69.921,6324099991.0
2008-10-17 07:45:00,69.91,69.935,69.85,69.87,6201900023.0
2008-10-17 07:50:00,69.865,69.875,69.72,69.8,7725199960.0
2008-10-17 07:55:00,69.82,69.86,69.71,69.845,9443099958.0
2008-10-17 08:00:00,69.85,69.9,69.79,69.9,10332000095.0
2008-10-17 08:05:00,69.93,70.08,69.87,70.07,10332000095.0
2008-10-17 08:10:00,70.05,70.08,69.89,69.945,10332000095.0
2008-10-17 08:15:00,69.93,70.05,69.93,69.94,6896499960.0
2008-10-17 08:20:00,69.93,70.02,69.88,69.97,6896499960.0
2008-10-17 08:25:00,69.99,70.01,69.91,69.94,7405199974.0
2008-10-17 08:30:00,69.93,69.99,69.91,69.98,7507000005.0
2008-10-17 08:35:00,70.0,70.01,69.92,69.92,7507000005.0
2008-10-17 08:40:00,69.93,69.93,69.71,69.71,7507000005.0
2008-10-17 08:45:00,69.69,69.76,69.65,69.7,7507000005.0
2008-10-17 08:50:00,69.73,69.77,69.67,69.72,8147399970.0
2008-10-17 08:55:00,69.7,69.71,69.6,69.61,7475500005.0
2008-10-17 09:00:00,69.59,69.63,69.34,69.34,7475500005.0
2008-10-17 09:05:00,69.32,69.32,69.04,69.05,7483900005.0
2008-10-17 09:10:00,69.07,69.4,69.035,69.32,9343200072.0
2008-10-17 09:15:00,69.35,69.45,69.34,69.45,10026000110.0
2008-10-17 09:20:00,69.47,69.47,69.21,69.22,10026000110.0
2008-10-17 09:25:00,69.21,69.23,68.87,68.95,10026000110.0
2008-10-17 09:30:00,68.9,69.08,68.88,69.05,10026000110.0
2008-10-17 09:35:00,69.04,69.11,68.98,69.09,10026000110.0
2008-10-17 09:40:00,69.08,69.16,69.05,69.07,10026000110.0
2008-10-17 09:45:00,69.08,69.09,68.57,68.57,9188499970.0
2008-10-17 09:50:00,68.54,68.54,68.25,68.47,9188499970.0
2008-10-17 09:55:00,68.49,68.52,68.36,68.46,9188499970.0
2008-10-17 10:00:00,68.45,68.45,67.96,68.32,9188499970.0
2008-10-17 10:05:00,68.34,68.48,68.25,68.44,9188499970.0
2008-10-17 10:10:00,68.42,68.56,68.42,68.54,9188499970.0
2008-10-17 10:15:00,68.55,68.6,68.45,68.5,9188499970.0
2008-10-17 10:20:00,68.51,68.51,68.01,68.16,9188499970.0
2008-10-17 10:25:00,68.19,68.26,68.08,68.26,9188499970.0
2008-10-17 10:30:00,68.27,68.5,68.25,68.46,7038099979.0
2008-10-17 10:35:00,68.49,68.49,68.38,68.46,5604499985.0
2008-10-17 10:40:00,68.45,68.88,68.45,68.85,5604499985.0
2008-10-17 10:45:00,68.84,68.88,68.725,68.765,6276399986.0
2008-10-17 10:50:00,68.765,68.98,68.595,68.605,10094099935.0
2008-10-17 10:55:00,68.595,68.68,68.56,68.63,8937399989.0
2008-10-17 11:00:00,68.635,68.755,68.58,68.755,7585099985.0
2008-10-17 11:05:00,68.755,68.8,68.725,68.725,5022299992.0
2008-10-17 11:10:00,68.725,68.725,68.525,68.545,6934400002.0
2008-10-17 11:15:00,68.55,68.55,68.31,68.35,8633799972.0
2008-10-17 11:20:00,68.34,68.37,67.93,68.08,9155600019.0
2008-10-17 11:25:00,68.09,68.13,67.87,67.98,9093700011.0
2008-10-17 11:30:00,68.015,68.125,67.965,67.995,6918799997.0
2008-10-17 11:35:00,68.01,68.04,67.85,68.025,8547400000.0
2008-10-17 11:40:00,68.015,68.27,68.01,68.1,7922700010.0
2008-10-17 11:45:00,68.08,68.31,68.0,68.29,7517899907.0
2008-10-17 11:50:00,68.28,68.35,68.24,68.24,8275700009.0
2008-10-17 11:55:00,68.25,68.25,67.75,67.76,9613500020.0
2008-10-17 12:00:00,67.77,68.03,67.75,67.99,9466500016.0
2008-10-17 12:05:00,68.02,68.1,67.9,67.99,10175499995.0
2008-10-17 12:10:00,67.995,68.075,67.96,67.99,8255700007.0
2008-10-17 12:15:00,67.995,68.195,67.99,68.195,7692800006.0
2008-10-17 12:20:00,68.19,68.23,68.14,68.22,8397799970.0
2008-10-17 12:25:00,68.215,68.26,68.17,68.2,6421000016.0
2008-10-17 12:30:00,68.195,68.215,67.97,67.985,5967900005.0
2008-10-17 12:35:00,67.98,68.09,67.96,68.08,4647299995.0
2008-10-17 12:40:00,68.08,68.27,68.08,68.255,8540399998.0
2008-10-17 12:45:00,68.24,68.42,68.24,68.27,7439200016.0
2008-10-17 12:50:00,68.29,68.385,68.19,68.19,7258500019.0
2008-10-17 12:55:00,68.185,68.21,67.96,68.12,7760200037.0
2008-10-17 13:00:00,68.11,68.315,68.08,68.31,7404800040.0
2008-10-17 13:05:00,68.305,68.44,68.305,68.36,6082900027.0
2008-10-17 13:10:00,68.36,68.49,68.29,68.43,7936299994.0
2008-10-17 13:15:00,68.44,68.44,68.21,68.21,8152000000.0
2008-10-17 13:20:00,68.23,68.35,68.21,68.35,9141700024.0
2008-10-17 13:25:00,68.33,68.5,68.33,68.49,9291200024.0
2008-10-17 13:30:00,68.48,68.66,68.46,68.6,7253500030.0
2008-10-17 13:35:00,68.61,68.83,68.6,68.8,7253500030.0
2008-10-17 13:40:00,68.79,68.8,68.69,68.75,9039400024.0
2008-10-17 13:45:00,68.775,68.79,68.7,68.7,6872200000.0
2008-10-17 13:50:00,68.715,68.8,68.66,68.77,7213400012.0
2008-10-17 13:55:00,68.78,69.08,68.77,69.08,7753500025.0
2008-10-17 14:00:00,69.1,69.24,69.1,69.14,7753500025.0
2008-10-17 14:05:00,69.15,69.32,69.07,69.16,7753500025.0
2008-10-17 14:10:00,69.18,69.26,69.04,69.07,7753500025.0
2008-10-17 14:15:00,69.05,69.16,68.985,68.99,7547400026.0
2008-10-17 14:20:00,68.98,68.99,68.65,68.66,6723000030.0
2008-10-17 14:25:00,68.68,68.8,68.64,68.72,7618200020.0
2008-10-17 14:30:00,68.73,68.74,68.27,68.61,8961000005.0
2008-10-17 14:35:00,68.58,68.85,68.52,68.8,8961000005.0
2008-10-17 14:40:00,68.79,68.89,68.66,68.7,8961000005.0
2008-10-17 14:45:00,68.69,68.69,68.38,68.68,8961000005.0
2008-10-17 14:50:00,68.66,68.88,68.58,68.83,8961000005.0
2008-10-17 14:55:00,68.85,69.12,68.83,69.08,8961000005.0
2008-10-17 15:00:00,69.07,69.08,68.87,68.88,8961000005.0
2008-10-17 15:05:00,68.87,69.0,68.8,68.8,8961000005.0
2008-10-17 15:10:00,68.82,68.85,68.66,68.75,9479700047.0
2008-10-17 15:15:00,68.74,68.77,68.58,68.605,9825500075.0
2008-10-17 15:20:00,68.62,68.94,68.58,68.9,8110000035.0
2008-10-17 15:25:00,68.89,69.33,68.83,69.29,8110000035.0
2008-10-17 15:30:00,69.28,69.3,69.02,69.24,8110000035.0
2008-10-17 15:35:00,69.22,69.49,69.19,69.32,8110000035.0
2008-10-17 15:40:00,69.31,69.89,69.29,69.8,8110000035.0
2008-10-17 15:45:00,69.82,70.04,69.74,69.79,8110000035.0
2008-10-17 15:50:00,69.78,70.04,69.66,70.01,8110000035.0
2008-10-17 15:55:00,70.02,70.03,69.64,70.02,8110000035.0
2008-10-17 16:00:00,70.0,70.05,69.88,69.98,8110000035.0
2008-10-17 16:05:00,69.97,70.0,69.68,69.69,8110000035.0
2008-10-17 16:10:00,69.71,69.78,69.54,69.6,8110000035.0
2008-10-17 16:15:00,69.58,69.97,69.53,69.88,8110000035.0
2008-10-17 16:20:00,69.89,70.05,69.77,69.91,8110000035.0
2008-10-17 16:25:00,69.93,70.03,69.63,69.94,8110000035.0
2008-10-17 16:30:00,69.93,69.96,69.51,69.51,8110000035.0
2008-10-17 16:35:00,69.52,69.8,69.43,69.73,8110000035.0
2008-10-17 16:40:00,69.74,70.01,69.53,70.0,8110000035.0
2008-10-17 16:45:00,69.98,70.13,69.85,70.12,8110000035.0
2008-10-17 16:50:00,70.13,70.15,69.81,69.89,8110000035.0
2008-10-17 16:55:00,69.9,69.94,69.63,69.92,8110000035.0
2008-10-17 17:00:00,69.93,70.12,69.87,70.05,8110000035.0
2008-10-17 17:05:00,70.04,70.19,70.01,70.13,8110000035.0
2008-10-17 17:10:00,70.12,70.19,70.02,70.08,8110000035.0
2008-10-17 17:15:00,70.07,70.1,69.79,69.8,8110000035.0
2008-10-17 17:20:00,69.83,69.87,69.6,69.82,8110000035.0
2008-10-17 17:25:00,69.8,69.86,69.66,69.73,8110000035.0
2008-10-17 17:30:00,69.77,70.11,69.73,69.98,8110000035.0
2008-10-17 17:35:00,69.99,70.0,69.48,69.57,8110000035.0
2008-10-17 17:40:00,69.58,69.86,69.58,69.82,8110000035.0
2008-10-17 17:45:00,69.8,69.98,69.69,69.93,8110000035.0
2008-10-17 17:50:00,69.96,70.07,69.87,69.91,8110000035.0
2008-10-17 17:55:00,69.9,70.05,69.89,69.99,8110000035.0
2008-10-17 18:00:00,69.98,70.01,69.82,69.85,8110000035.0
2008-10-17 18:05:00,69.86,70.05,69.72,69.77,8110000035.0
2008-10-17 18:10:00,69.78,69.9,69.71,69.85,8110000035.0
2008-10-17 18:15:00,69.86,69.88,69.74,69.82,8110000035.0
2008-10-17 18:20:00,69.83,70.13,69.83,70.05,8110000035.0
2008-10-17 18:25:00,70.05,70.05,69.88,69.94,7243900024.0
2008-10-17 18:30:00,69.93,70.0,69.86,69.87,10103699996.0
2008-10-17 18:35:00,69.86,69.94,69.8,69.94,8802899999.0
2008-10-17 18:40:00,69.96,70.19,69.94,70.1,10193000070.0
2008-10-17 18:45:00,70.12,70.28,70.05,70.19,10193000070.0
2008-10-17 18:50:00,70.21,70.47,70.17,70.44,10193000070.0
2008-10-17 18:55:00,70.46,70.72,70.46,70.58,10193000070.0
2008-10-17 19:00:00,70.57,70.81,70.57,70.72,10193000070.0
2008-10-17 19:05:00,70.69,70.73,70.53,70.65,8931499985.0
2008-10-17 19:10:00,70.64,70.8,70.64,70.8,8931499985.0
2008-10-17 19:15:00,70.79,70.89,70.69,70.88,8931499985.0
2008-10-17 19:20:00,70.89,71.18,70.86,71.18,8931499985.0
2008-10-17 19:25:00,71.19,71.23,70.93,71.02,8413299984.0
2008-10-17 19:30:00,71.03,71.11,70.96,71.03,6340499980.0
2008-10-17 19:35:00,71.02,71.24,70.98,71.23,6340499980.0
2008-10-17 19:40:00,71.22,71.33,71.21,71.27,6340499980.0
2008-10-17 19:45:00,71.28,71.29,71.11,71.19,6340499980.0
2008-10-17 19:50:00,71.21,71.25,71.0,71.08,6340499980.0
2008-10-17 19:55:00,71.05,71.07,70.9,70.99,6340499980.0
2008-10-17 20:00:00,70.98,71.21,70.97,71.16,6340499980.0
2008-10-17 20:05:00,71.17,71.18,70.81,70.91,6340499980.0
2008-10-17 20:10:00,70.92,71.04,70.87,70.96,6340499980.0
2008-10-17 20:15:00,70.96,71.1,70.95,70.95,6763699992.0
2008-10-17 20:20:00,70.94,70.99,70.41,70.41,6869499995.0
2008-10-17 20:25:00,70.42,70.65,70.39,70.65,6869499995.0
2008-10-17 20:30:00,70.64,70.805,70.63,70.79,7216899986.0
2008-10-17 20:35:00,70.78,70.84,70.1,70.1,6819999980.0
2008-10-17 20:40:00,70.09,70.44,70.08,70.36,6819999980.0
2008-10-17 20:45:00,70.35,70.56,70.21,70.54,6819999980.0
2008-10-17 20:50:00,70.55,70.56,70.3,70.49,6819999980.0
2008-10-17 20:55:00,70.5,70.52,70.29,70.35,6819999980.0
2008-10-17 21:00:00,70.36,70.75,70.36,70.6,6819999980.0
2008-10-17 21:05:00,70.56,70.71,70.49,70.631,6080600010.0
2008-10-17 21:10:00,70.63,70.63,70.06,70.26,3917499975.0
2008-10-17 21:15:00,70.25,70.35,70.18,70.18,3917499975.0
2008-10-17 21:20:00,70.2,70.21,69.89,70.15,3917499975.0
2008-10-17 21:25:00,70.17,70.28,70.14,70.19,3917499975.0
2008-10-17 21:30:00,70.2,70.29,70.14,70.19,3917499975.0
2008-10-17 21:35:00,70.2,70.22,69.8,69.92,3917499975.0
2008-10-17 21:40:00,69.91,70.28,69.91,70.27,3917499975.0
2008-10-17 21:45:00,70.28,70.29,69.925,69.925,4987000010.0
2008-10-17 21:50:00,69.93,69.945,69.77,69.85,6495499975.0
2008-10-17 21:55:00,69.86,69.915,69.78,69.84,6166299991.0
2008-10-17 22:00:00,69.845,70.03,69.845,70.03,5308200001.0
2008-10-17 22:05:00,70.03,70.285,70.025,70.13,5092300022.0
2008-10-17 22:10:00,70.13,70.145,70.071,70.071,6087699973.0
2008-10-17 22:15:00,70.071,70.071,69.805,69.89,4297700012.0
2008-10-17 22:20:00,69.895,69.98,69.865,69.93,5963300009.0
2008-10-17 22:25:00,69.92,69.925,69.861,69.87,3129099992.0
2008-10-17 22:30:00,69.875,69.905,69.865,69.88,1915799998.0
2008-10-17 22:35:00,69.92,70.14,69.92,69.984,3741700017.0
2008-10-17 22:40:00,69.99,70.025,69.951,70.01,3084200013.0
2008-10-17 22:45:00,70.01,70.04,69.991,69.991,2079000015.0
2008-10-17 22:50:00,69.991,70.005,69.901,69.939,1812300005.0
2008-10-17 22:55:00,69.937,69.975,69.89,69.975,1841399993.0
2008-10-19 23:00:00,70.55,70.645,70.209,70.603,6060100015.0
2008-10-19 23:05:00,70.605,70.655,70.389,70.416,6793799995.0
2008-10-19 23:10:00,70.442,70.513,70.374,70.4,4285900009.0
2008-10-19 23:15:00,70.405,70.446,69.96,70.23,3164800000.0
2008-10-19 23:20:00,70.265,70.3,70.23,70.245,105200000.0
2008-10-19 23:25:00,70.25,70.25,70.145,70.175,668100000.0
2008-10-19 23:30:00,70.175,70.195,70.085,70.175,845100000.0
2008-10-19 23:35:00,70.15,70.32,70.115,70.261,1489799990.0
2008-10-19 23:40:00,70.261,70.27,70.261,70.261,2831000006.0
2008-10-19 23:45:00,70.261,70.261,70.171,70.171,2414599991.0
2008-10-19 23:50:00,70.171,70.25,70.17,70.225,1826600007.0
2008-10-19 23:55:00,70.21,70.235,70.195,70.225,2699900015.0
2008-10-20 00:00:00,70.255,70.44,70.21,70.44,5108899984.0
2008-10-20 00:05:00,70.455,70.545,70.425,70.461,4995499981.0
2008-10-20 00:10:00,70.461,70.461,70.21,70.23,4499099992.0
2008-10-20 00:15:00,70.215,70.255,70.13,70.14,6236399990.0
2008-10-20 00:20:00,70.14,70.155,70.116,70.121,3697899997.0
2008-10-20 00:25:00,70.121,70.3,70.116,70.24,3517799995.0
2008-10-20 00:30:00,70.235,70.255,70.206,70.211,3768799999.0
2008-10-20 00:35:00,70.211,70.215,70.155,70.185,869300010.0
2008-10-20 00:40:00,70.175,70.27,70.175,70.225,3171199996.0
2008-10-20 00:45:00,70.225,70.275,70.211,70.245,2971500001.0
2008-10-20 00:50:00,70.27,70.31,70.235,70.25,3431900017.0
2008-10-20 00:55:00,70.25,70.25,69.87,69.87,4798400002.0
2008-10-20 01:00:00,69.86,70.02,69.85,69.915,6440149955.0
2008-10-20 01:05:00,69.906,69.98,69.875,69.96,4177799996.0
2008-10-20 01:10:00,69.98,70.18,69.95,70.1,9108900006.0
2008-10-20 01:15:00,70.12,70.17,69.99,70.0,8177199970.0
2008-10-20 01:20:00,70.0,70.09,69.995,70.07,6444100025.0
2008-10-20 01:25:00,70.06,70.09,69.98,70.01,6491300007.0
2008-10-20 01:30:00,70.015,70.06,69.925,70.05,6264599997.0
2008-10-20 01:35:00,70.05,70.24,70.05,70.23,4275599991.0
2008-10-20 01:40:00,70.23,70.25,70.185,70.2,6951699980.0
2008-10-20 01:45:00,70.23,70.34,70.18,70.32,8360500030.0
2008-10-20 01:50:00,70.31,70.36,70.28,70.32,8922799950.0
2008-10-20 01:55:00,70.32,70.49,70.3,70.47,8988600028.0
2008-10-20 02:00:00,70.48,70.56,70.46,70.55,8775000085.0
2008-10-20 02:05:00,70.54,70.68,70.52,70.66,8775000085.0
2008-10-20 02:10:00,70.68,70.69,70.39,70.46,8271600057.0
2008-10-20 02:15:00,70.445,70.5,70.43,70.47,8886900021.0
2008-10-20 02:20:00,70.48,70.65,70.47,70.64,7937600073.0
2008-10-20 02:25:00,70.65,70.66,70.56,70.58,5253899997.0
2008-10-20 02:30:00,70.6,70.84,70.59,70.8,7202700015.0
2008-10-20 02:35:00,70.82,70.83,70.77,70.82,7430700032.0
2008-10-20 02:40:00,70.84,70.98,70.84,70.89,9482800020.0
2008-10-20 02:45:00,70.88,70.88,70.75,70.76,10200499970.0
2008-10-20 02:50:00,70.75,70.9,70.73,70.73,10200499970.0
2008-10-20 02:55:00,70.74,70.84,70.61,70.81,10200499970.0
2008-10-20 03:00:00,70.82,71.0,70.8,70.9,10200499970.0
2008-10-20 03:05:00,70.91,71.01,70.86,70.9,10200499970.0
2008-10-20 03:10:00,70.91,70.95,70.8,70.88,10200499970.0
2008-10-20 03:15:00,70.87,70.9,70.77,70.771,10200499970.0
2008-10-20 03:20:00,70.78,70.85,70.73,70.74,8363400037.0
2008-10-20 03:25:00,70.755,70.84,70.73,70.83,9727500077.0
2008-10-20 03:30:00,70.85,70.89,70.77,70.87,9255400041.0
2008-10-20 03:35:00,70.88,70.89,70.77,70.8,7297799974.0
2008-10-20 03:40:00,70.81,70.87,70.73,70.84,7317000020.0
2008-10-20 03:45:00,70.83,70.93,70.83,70.915,5871599999.0
2008-10-20 03:50:00,70.92,70.99,70.83,70.87,10538999925.0
2008-10-20 03:55:00,70.88,70.885,70.83,70.86,8416299989.0
2008-10-20 04:00:00,70.85,71.005,70.84,70.86,9295400056.0
2008-10-20 04:05:00,70.9,70.94,70.74,70.76,7919000005.0
2008-10-20 04:10:00,70.75,70.78,70.71,70.73,7919000005.0
2008-10-20 04:15:00,70.72,70.72,70.64,70.685,7919000005.0
2008-10-20 04:20:00,70.685,70.695,70.66,70.68,7904000003.0
2008-10-20 04:25:00,70.68,70.695,70.645,70.675,5378200001.0
2008-10-20 04:30:00,70.675,70.68,70.65,70.655,4579499993.0
2008-10-20 04:35:00,70.64,70.64,70.43,70.44,10026999960.0
2008-10-20 04:40:00,70.45,70.45,70.25,70.3,10026999960.0
2008-10-20 04:45:00,70.29,70.49,70.29,70.455,10026999960.0
2008-10-20 04:50:00,70.44,70.46,70.31,70.45,4613000015.0
2008-10-20 04:55:00,70.45,70.49,70.43,70.46,6711799975.0
2008-10-20 05:00:00,70.46,70.55,70.435,70.52,6320200002.0
2008-10-20 05:05:00,70.55,70.65,70.53,70.65,6745900030.0
2008-10-20 05:10:00,70.66,70.72,70.601,70.685,9407600046.0
2008-10-20 05:15:00,70.67,70.78,70.64,70.74,7148499970.0
2008-10-20 05:20:00,70.735,70.78,70.57,70.61,7818099992.0
2008-10-20 05:25:00,70.6,70.61,70.546,70.61,6060499999.0
2008-10-20 05:30:00,70.61,70.78,70.61,70.78,6261000016.0
2008-10-20 05:35:00,70.8,70.82,70.76,70.79,5151999990.0
2008-10-20 05:40:00,70.795,70.83,70.75,70.78,6979999929.0
2008-10-20 05:45:00,70.75,70.8,70.69,70.71,7825999915.0
2008-10-20 05:50:00,70.71,70.74,70.61,70.74,8330599980.0
2008-10-20 05:55:00,70.75,70.825,70.75,70.805,8863000095.0
2008-10-20 06:00:00,70.79,70.825,70.75,70.795,4134799983.0
2008-10-20 06:05:00,70.795,70.9,70.775,70.89,7522799943.0
2008-10-20 06:10:00,70.92,71.04,70.86,71.02,9439999830.0
2008-10-20 06:15:00,71.03,71.06,70.99,71.06,9614199879.0
2008-10-20 06:20:00,71.08,71.15,71.04,71.15,10311000075.0
2008-10-20 06:25:00,71.13,71.27,71.07,71.27,10311000075.0
2008-10-20 06:30:00,71.26,71.28,71.16,71.19,10311000075.0
2008-10-20 06:35:00,71.18,71.24,71.17,71.17,9507599991.0
2008-10-20 06:40:00,71.18,71.42,71.16,71.4,8971999935.0
2008-10-20 06:45:00,71.41,71.41,71.31,71.37,8971999935.0
2008-10-20 06:50:00,71.38,71.4,71.34,71.4,8971999935.0
2008-10-20 06:55:00,71.39,71.54,71.39,71.45,8971999935.0
2008-10-20 07:00:00,71.46,71.53,71.39,71.53,8971999935.0
2008-10-20 07:05:00,71.52,71.6,71.38,71.4,8971999935.0
2008-10-20 07:10:00,71.41,71.47,71.325,71.33,8971999935.0
2008-10-20 07:15:00,71.33,71.41,71.33,71.39,10534999955.0
2008-10-20 07:20:00,71.4,71.48,71.395,71.4,7814299984.0
2008-10-20 07:25:00,71.411,71.42,71.26,71.28,4055300006.0
2008-10-20 07:30:00,71.3,71.37,71.24,71.25,8189400029.0
2008-10-20 07:35:00,71.26,71.34,71.26,71.3,9341000035.0
2008-10-20 07:40:00,71.31,71.33,71.26,71.32,9341000035.0
2008-10-20 07:45:00,71.31,71.34,71.26,71.31,9341000035.0
2008-10-20 07:50:00,71.3,71.46,71.3,71.41,9031000021.0
2008-10-20 07:55:00,71.41,71.43,71.36,71.41,10647999920.0
2008-10-20 08:00:00,71.4,71.4,71.31,71.33,10647999920.0
2008-10-20 08:05:00,71.34,71.61,71.33,71.6,10647999920.0
2008-10-20 08:10:00,71.61,71.73,71.57,71.72,10647999920.0
2008-10-20 08:15:00,71.71,71.72,71.36,71.43,10647999920.0
2008-10-20 08:20:00,71.41,71.52,71.37,71.41,10647999920.0
2008-10-20 08:25:00,71.43,71.44,71.37,71.41,10647999920.0
2008-10-20 08:30:00,71.43,71.49,71.39,71.48,9391199928.0
2008-10-20 08:35:00,71.49,71.69,71.49,71.57,9295399955.0
2008-10-20 08:40:00,71.55,71.66,71.47,71.66,10169000055.0
2008-10-20 08:45:00,71.69,71.77,71.62,71.75,10169000055.0
2008-10-20 08:50:00,71.74,71.9,71.74,71.88,10169000055.0
2008-10-20 08:55:00,71.9,71.99,71.86,71.94,10169000055.0
2008-10-20 09:00:00,71.96,72.0,71.77,71.83,10169000055.0
2008-10-20 09:05:00,71.82,72.03,71.75,71.91,10169000055.0
2008-10-20 09:10:00,71.93,71.94,71.83,71.86,10169000055.0
2008-10-20 09:15:00,71.85,71.94,71.69,71.69,10169000055.0
2008-10-20 09:20:00,71.71,71.74,71.53,71.64,10169000055.0
2008-10-20 09:25:00,71.63,71.75,71.55,71.58,10169000055.0
2008-10-20 09:30:00,71.57,71.83,71.57,71.75,10169000055.0
2008-10-20 09:35:00,71.74,71.91,71.73,71.87,10169000055.0
2008-10-20 09:40:00,71.86,71.94,71.78,71.85,10169000055.0
2008-10-20 09:45:00,71.86,71.9,71.73,71.86,10169000055.0
2008-10-20 09:50:00,71.85,71.94,71.8,71.86,10169000055.0
2008-10-20 09:55:00,71.85,71.94,71.79,71.83,10169000055.0
2008-10-20 10:00:00,71.82,71.82,71.58,71.61,10169000055.0
2008-10-20 10:05:00,71.62,71.83,71.61,71.77,10169000055.0
2008-10-20 10:10:00,71.76,71.77,71.58,71.72,10169000055.0
2008-10-20 10:15:00,71.71,71.71,71.36,71.39,10169000055.0
2008-10-20 10:20:00,71.44,71.49,71.33,71.44,10169000055.0
2008-10-20 10:25:00,71.43,71.55,71.35,71.44,9715600029.0
2008-10-20 10:30:00,71.43,71.61,71.41,71.52,9035499990.0
2008-10-20 10:35:00,71.54,71.6,71.53,71.58,8925500014.0
2008-10-20 10:40:00,71.57,71.64,71.51,71.55,8470000015.0
2008-10-20 10:45:00,71.58,71.66,71.49,71.52,8470000015.0
2008-10-20 10:50:00,71.5,71.65,71.5,71.57,8470000015.0
2008-10-20 10:55:00,71.55,71.68,71.52,71.58,8470000015.0
2008-10-20 11:00:00,71.62,71.75,71.58,71.65,8470000015.0
2008-10-20 11:05:00,71.66,71.81,71.62,71.72,8470000015.0
2008-10-20 11:10:00,71.68,71.88,71.64,71.85,8470000015.0
2008-10-20 11:15:00,71.86,71.9,71.72,71.79,8583800019.0
2008-10-20 11:20:00,71.77,71.9,71.71,71.86,9039000035.0
2008-10-20 11:25:00,71.85,71.86,71.68,71.73,9039000035.0
2008-10-20 11:30:00,71.74,71.83,71.65,71.68,9039000035.0
2008-10-20 11:35:00,71.69,71.75,71.66,71.66,9039000035.0
2008-10-20 11:40:00,71.68,71.72,71.61,71.62,5614199996.0
2008-10-20 11:45:00,71.61,71.75,71.55,71.66,3330999970.0
2008-10-20 11:50:00,71.68,71.68,71.58,71.62,3330999970.0
2008-10-20 11:55:00,71.61,71.65,71.58,71.63,4154699972.0
2008-10-20 12:00:00,71.62,71.74,71.51,71.57,7449499980.0
2008-10-20 12:05:00,71.58,71.64,71.44,71.46,7449499980.0
2008-10-20 12:10:00,71.47,71.55,71.3,71.43,7449499980.0
2008-10-20 12:15:00,71.44,71.445,71.38,71.41,7638999989.0
2008-10-20 12:20:00,71.4,71.43,71.35,71.35,8397000025.0
2008-10-20 12:25:00,71.33,71.4,71.25,71.25,8703500017.0
2008-10-20 12:30:00,71.26,71.33,71.13,71.16,8574000050.0
2008-10-20 12:35:00,71.13,71.24,71.13,71.185,8574000050.0
2008-10-20 12:40:00,71.16,71.35,71.16,71.33,5651000040.0
2008-10-20 12:45:00,71.32,71.55,71.27,71.27,5651000040.0
2008-10-20 12:50:00,71.26,71.36,71.18,71.33,5651000040.0
2008-10-20 12:55:00,71.36,71.44,71.13,71.44,5651000040.0
2008-10-20 13:00:00,71.43,71.47,70.91,71.04,7046100020.0
2008-10-20 13:05:00,71.05,71.06,70.69,70.93,9394500020.0
2008-10-20 13:10:00,70.94,70.98,70.78,70.8,9394500020.0
2008-10-20 13:15:00,70.83,70.845,70.64,70.69,7017000005.0
2008-10-20 13:20:00,70.68,70.75,70.3,70.43,5431999995.0
2008-10-20 13:25:00,70.41,70.56,70.41,70.43,7543799999.0
2008-10-20 13:30:00,70.43,70.58,70.13,70.23,9216399956.0
2008-10-20 13:35:00,70.24,70.47,70.24,70.35,9794299956.0
2008-10-20 13:40:00,70.33,70.415,70.23,70.405,9918799989.0
2008-10-20 13:45:00,70.405,70.575,70.4,70.575,5056300004.0
2008-10-20 13:50:00,70.575,70.575,70.325,70.36,9127000084.0
2008-10-20 13:55:00,70.37,70.55,70.355,70.485,7699699993.0
2008-10-20 14:00:00,70.48,70.63,70.435,70.565,8314199984.0
2008-10-20 14:05:00,70.565,70.75,70.55,70.67,8831800000.0
2008-10-20 14:10:00,70.67,70.67,70.42,70.45,7725399935.0
2008-10-20 14:15:00,70.445,70.53,70.37,70.49,6222699968.0
2008-10-20 14:20:00,70.49,70.54,70.35,70.43,8217899955.0
2008-10-20 14:25:00,70.435,70.54,70.41,70.525,7458499941.0
2008-10-20 14:30:00,70.51,70.6,70.47,70.525,9698599945.0
2008-10-20 14:35:00,70.525,70.64,70.52,70.63,9665499973.0
2008-10-20 14:40:00,70.655,70.79,70.57,70.73,10234899983.0
2008-10-20 14:45:00,70.72,70.885,70.72,70.835,9076900005.0
2008-10-20 14:50:00,70.83,70.83,70.725,70.79,5876099995.0
2008-10-20 14:55:00,70.79,70.79,70.45,70.47,8341300013.0
2008-10-20 15:00:00,70.465,70.49,70.3,70.415,8174399993.0
2008-10-20 15:05:00,70.415,70.52,70.37,70.38,9183799967.0
2008-10-20 15:10:00,70.38,70.41,70.22,70.26,8030100021.0
2008-10-20 15:15:00,70.26,70.37,70.19,70.335,9007800045.0
2008-10-20 15:20:00,70.33,70.5,70.32,70.39,9047099992.0
2008-10-20 15:25:00,70.38,70.39,70.25,70.33,10551500005.0
2008-10-20 15:30:00,70.32,70.35,70.08,70.27,10551500005.0
2008-10-20 15:35:00,70.29,70.54,70.24,70.38,10551500005.0
2008-10-20 15:40:00,70.39,70.49,70.21,70.3,10551500005.0
2008-10-20 15:45:00,70.28,70.4,70.22,70.39,10551500005.0
2008-10-20 15:50:00,70.4,70.89,70.39,70.83,10551500005.0
2008-10-20 15:55:00,70.84,71.19,70.78,70.99,10551500005.0
2008-10-20 16:00:00,71.0,71.53,71.0,71.11,10551500005.0
2008-10-20 16:05:00,71.1,71.15,70.86,71.08,10551500005.0
2008-10-20 16:10:00,71.09,71.16,70.82,70.88,9569799982.0
2008-10-20 16:15:00,70.91,71.07,70.78,70.88,8104500010.0
2008-10-20 16:20:00,70.87,71.05,70.63,70.66,8104500010.0
2008-10-20 16:25:00,70.68,70.76,70.57,70.58,8104500010.0
2008-10-20 16:30:00,70.57,70.73,70.51,70.68,8104500010.0
2008-10-20 16:35:00,70.69,70.73,70.54,70.66,8104500010.0
2008-10-20 16:40:00,70.65,70.69,70.5,70.65,8980499988.0
2008-10-20 16:45:00,70.66,70.86,70.64,70.78,10294499955.0
2008-10-20 16:50:00,70.785,70.82,70.47,70.48,8903799993.0
2008-10-20 16:55:00,70.49,70.89,70.33,70.89,9452899966.0
2008-10-20 17:00:00,70.88,70.88,70.695,70.715,7220499990.0
2008-10-20 17:05:00,70.72,70.78,70.605,70.605,7650899974.0
2008-10-20 17:10:00,70.6,70.6,70.33,70.39,10344500040.0
2008-10-20 17:15:00,70.38,70.87,70.35,70.74,9943900058.0
2008-10-20 17:20:00,70.75,70.89,70.57,70.71,9343000085.0
2008-10-20 17:25:00,70.73,70.79,70.55,70.6,8331700032.0
2008-10-20 17:30:00,70.62,70.87,70.53,70.6,9064000110.0
2008-10-20 17:35:00,70.59,70.76,70.57,70.605,6569700022.0
2008-10-20 17:40:00,70.6,70.79,70.515,70.74,7658799992.0
2008-10-20 17:45:00,70.75,70.91,70.62,70.855,9171200009.0
2008-10-20 17:50:00,70.86,70.88,70.55,70.79,6428000021.0
2008-10-20 17:55:00,70.8,70.96,70.77,70.825,9071000045.0
2008-10-20 18:00:00,70.82,70.85,70.68,70.81,5410700009.0
2008-10-20 18:05:00,70.8,70.815,70.68,70.7,6866600018.0
2008-10-20 18:10:00,70.69,70.81,70.67,70.755,6385200013.0
2008-10-20 18:15:00,70.74,71.0,70.73,71.0,7394100008.0
2008-10-20 18:20:00,71.0,71.0,70.825,70.9,6078199988.0
2008-10-20 18:25:00,70.9,70.97,70.83,70.86,7098700003.0
2008-10-20 18:30:00,70.85,71.0,70.77,70.98,9127000005.0
2008-10-20 18:35:00,70.97,71.015,70.83,70.85,5292500007.0
2008-10-20 18:40:00,70.85,70.86,70.7,70.76,5713400002.0
2008-10-20 18:45:00,70.76,70.76,70.65,70.745,4311900019.0
2008-10-20 18:50:00,70.745,70.85,70.71,70.75,3776400000.0
2008-10-20 18:55:00,70.74,70.865,70.715,70.765,3529299994.0
2008-10-20 19:00:00,70.77,70.77,70.66,70.66,2008899990.0
2008-10-20 19:05:00,70.65,70.76,70.61,70.73,4997500002.0
2008-10-20 19:10:00,70.74,70.815,70.72,70.75,2693999979.0
2008-10-20 19:15:00,70.76,70.77,70.7,70.77,2892899980.0
2008-10-20 19:20:00,70.77,70.825,70.725,70.82,4717799979.0
2008-10-20 19:25:00,70.82,71.0,70.82,70.94,3911899997.0
2008-10-20 19:30:00,70.94,71.18,70.94,71.135,5078400011.0
2008-10-20 19:35:00,71.16,71.28,71.135,71.17,6678199975.0
2008-10-20 19:40:00,71.19,71.2,71.075,71.16,5657099992.0
2008-10-20 19:45:00,71.16,71.48,71.09,71.4,4566200007.0
2008-10-20 19:50:00,71.385,71.435,71.365,71.43,4274200027.0
2008-10-20 19:55:00,71.43,71.475,71.355,71.385,6163899991.0
2008-10-20 20:00:00,71.385,71.385,71.26,71.34,4457500012.0
2008-10-20 20:05:00,71.34,71.535,71.34,71.475,4888400000.0
2008-10-20 20:10:00,71.46,71.52,71.365,71.415,5942000004.0
2008-10-20 20:15:00,71.41,71.45,71.28,71.385,3999699996.0
2008-10-20 20:20:00,71.39,71.49,71.37,71.39,5636600025.0
2008-10-20 20:25:00,71.39,71.525,71.345,71.41,6698099993.0
2008-10-20 20:30:00,71.42,71.44,71.355,71.415,4264600012.0
2008-10-20 20:35:00,71.415,71.445,71.365,71.39,3360000001.0
2008-10-20 20:40:00,71.395,71.505,71.365,71.485,2742500007.0
2008-10-20 20:45:00,71.48,71.51,71.425,71.47,2543299977.0
2008-10-20 20:50:00,71.46,71.46,71.37,71.415,2482099975.0
2008-10-20 20:55:00,71.42,71.49,71.405,71.44,5393399975.0
2008-10-20 21:00:00,71.44,71.6,71.415,71.44,8447999982.0
2008-10-20 21:05:00,71.46,71.46,71.36,71.4,4237199973.0
2008-10-20 21:10:00,71.4,71.42,71.34,71.385,4873099971.0
2008-10-20 21:15:00,71.37,71.44,71.335,71.4,5217899984.0
2008-10-20 21:20:00,71.415,71.42,71.307,71.37,3264799957.0
2008-10-20 21:25:00,71.375,71.38,71.21,71.235,4720599959.0
2008-10-20 21:30:00,71.24,71.24,71.03,71.195,5911799951.0
2008-10-20 21:35:00,71.2,71.32,71.2,71.28,5198200006.0
2008-10-20 21:40:00,71.28,71.29,71.2,71.22,3328200001.0
2008-10-20 21:45:00,71.21,71.28,71.207,71.275,1806299995.0
2008-10-20 21:50:00,71.267,71.54,71.267,71.48,2136599997.0
2008-10-20 21:55:00,71.485,71.65,71.472,71.58,4787700001.0
2008-10-20 22:00:00,71.585,71.685,71.555,71.64,5693700000.0
2008-10-20 22:05:00,71.64,71.64,71.435,71.475,4299099995.0
2008-10-20 22:10:00,71.475,71.545,71.465,71.52,3752599984.0
2008-10-20 22:15:00,71.53,71.65,71.52,71.65,4674499969.0
2008-10-20 22:20:00,71.66,71.74,71.615,71.66,5932399971.0
2008-10-20 22:25:00,71.67,71.72,71.645,71.67,2665999989.0
2008-10-20 22:30:00,71.662,71.735,71.607,71.625,5698499965.0
2008-10-20 22:35:00,71.65,71.79,71.637,71.73,3839199982.0
2008-10-20 22:40:00,71.717,71.75,71.66,71.732,2596499985.0
2008-10-20 22:45:00,71.745,71.83,71.74,71.74,3266799977.0
2008-10-20 22:50:00,71.73,71.765,71.615,71.655,3407799983.0
2008-10-20 22:55:00,71.645,71.725,71.625,71.725,1516000006.0
2008-10-20 23:00:00,71.709,71.805,71.693,71.795,1294299997.0
2008-10-20 23:05:00,71.78,71.82,71.67,71.69,7189400010.0
2008-10-20 23:10:00,71.72,71.88,71.7,71.815,8110999910.0
2008-10-20 23:15:00,71.85,71.85,71.76,71.78,5583700055.0
2008-10-20 23:20:00,71.78,71.97,71.775,71.88,3989699991.0
2008-10-20 23:25:00,71.88,71.9,71.795,71.845,5585099994.0
2008-10-20 23:30:00,71.87,71.88,71.785,71.79,4822399978.0
2008-10-20 23:35:00,71.79,71.79,71.655,71.75,6188100005.0
2008-10-20 23:40:00,71.77,71.85,71.72,71.755,4888500021.0
2008-10-20 23:45:00,71.76,71.795,71.726,71.795,2453500001.0
2008-10-20 23:50:00,71.795,71.86,71.785,71.82,2899000005.0
2008-10-20 23:55:00,71.82,71.82,71.68,71.775,3058199993.0
2008-10-21 00:00:00,71.775,71.785,71.665,71.665,3423400012.0
2008-10-21 00:05:00,71.625,71.7,71.615,71.63,2605699986.0
2008-10-21 00:10:00,71.631,71.72,71.585,71.67,2276300010.0
2008-10-21 00:15:00,71.66,71.71,71.66,71.68,1912799997.0
2008-10-21 00:20:00,71.68,71.73,71.655,71.67,4522700000.0
2008-10-21 00:25:00,71.67,71.735,71.665,71.735,1568300012.0
2008-10-21 00:30:00,71.75,71.75,71.63,71.631,3480199995.0
2008-10-21 00:35:00,71.631,71.631,71.53,71.58,4338600008.0
2008-10-21 00:40:00,71.58,71.605,71.556,71.565,2541699998.0
2008-10-21 00:45:00,71.58,71.6,71.46,71.48,4485699977.0
2008-10-21 00:50:00,71.47,71.51,71.39,71.46,6661699967.0
2008-10-21 00:55:00,71.46,71.62,71.41,71.54,6223299989.0
2008-10-21 01:00:00,71.535,71.565,71.49,71.52,3261900001.0
2008-10-21 01:05:00,71.52,71.595,71.505,71.595,3742399988.0
2008-10-21 01:10:00,71.61,71.66,71.581,71.63,7191099986.0
2008-10-21 01:15:00,71.64,71.65,71.5,71.53,7488400019.0
2008-10-21 01:20:00,71.53,71.54,71.421,71.49,4578499995.0
2008-10-21 01:25:00,71.48,71.61,71.48,71.59,4403999994.0
2008-10-21 01:30:00,71.605,71.63,71.5,71.5,3196900000.0
2008-10-21 01:35:00,71.51,71.55,71.485,71.545,3809699986.0
2008-10-21 01:40:00,71.545,71.58,71.49,71.5,6890199998.0
2008-10-21 01:45:00,71.51,71.595,71.51,71.58,4743499977.0
2008-10-21 01:50:00,71.58,71.64,71.58,71.61,3879199986.0
2008-10-21 01:55:00,71.62,71.71,71.61,71.71,6883299958.0
2008-10-21 02:00:00,71.705,71.755,71.705,71.745,5863700023.0
2008-10-21 02:05:00,71.74,71.75,71.64,71.69,8637100055.0
2008-10-21 02:10:00,71.68,71.77,71.65,71.69,8783500130.0
2008-10-21 02:15:00,71.695,71.73,71.64,71.72,8300600058.0
2008-10-21 02:20:00,71.71,71.75,71.69,71.695,7211200030.0
2008-10-21 02:25:00,71.71,71.75,71.55,71.58,9838099991.0
2008-10-21 02:30:00,71.55,71.55,71.26,71.26,9754999910.0
2008-10-21 02:35:00,71.28,71.3,70.8,71.08,9754999910.0
2008-10-21 02:40:00,71.07,71.21,70.97,71.12,9754999910.0
2008-10-21 02:45:00,71.11,71.14,70.99,71.05,9754999910.0
2008-10-21 02:50:00,71.07,71.22,71.02,71.16,9754999910.0
2008-10-21 02:55:00,71.19,71.19,71.07,71.17,9754999910.0
2008-10-21 03:00:00,71.15,71.16,71.07,71.08,9310000000.0
2008-10-21 03:05:00,71.07,71.08,70.96,71.05,9081199985.0
2008-10-21 03:10:00,71.07,71.1,70.79,70.8,8165999925.0
2008-10-21 03:15:00,70.78,70.94,70.78,70.91,8165999925.0
2008-10-21 03:20:00,70.93,70.94,70.86,70.91,8165999925.0
2008-10-21 03:25:00,70.9,71.04,70.9,70.91,8165999925.0
2008-10-21 03:30:00,70.93,71.09,70.91,71.07,7957899947.0
2008-10-21 03:35:00,71.07,71.18,71.05,71.16,7909399994.0
2008-10-21 03:40:00,71.175,71.2,71.08,71.11,10041700019.0
2008-10-21 03:45:00,71.105,71.115,71.04,71.05,6279799992.0
2008-10-21 03:50:00,71.06,71.06,70.94,71.0,7225100002.0
2008-10-21 03:55:00,70.99,71.135,70.97,71.115,5663499950.0
2008-10-21 04:00:00,71.09,71.22,71.04,71.05,5182500035.0
2008-10-21 04:05:00,71.04,71.14,71.02,71.1,5772100019.0
2008-10-21 04:10:00,71.115,71.2,71.115,71.18,6141299989.0
2008-10-21 04:15:00,71.16,71.16,70.94,70.97,9560500110.0
2008-10-21 04:20:00,70.97,71.05,70.91,70.98,3418500008.0
2008-10-21 04:25:00,70.97,71.05,70.97,70.995,1595500001.0
2008-10-21 04:30:00,71.0,71.04,70.925,71.01,9886100063.0
2008-10-21 04:35:00,71.02,71.21,71.01,71.16,4267999995.0
2008-10-21 04:40:00,71.175,71.18,71.07,71.095,7269499974.0
2008-10-21 04:45:00,71.1,71.12,71.01,71.04,6606900007.0
2008-10-21 04:50:00,71.045,71.045,70.99,70.99,8643299997.0
2008-10-21 04:55:00,71.005,71.08,70.995,71.04,8653300072.0
2008-10-21 05:00:00,71.045,71.12,71.045,71.115,3813499996.0
2008-10-21 05:05:00,71.12,71.13,70.98,70.98,5293899989.0
2008-10-21 05:10:00,70.99,71.01,70.96,70.96,6819600005.0
2008-10-21 05:15:00,70.96,70.96,70.8,70.85,4331299998.0
2008-10-21 05:20:00,70.85,70.91,70.82,70.85,7452400017.0
2008-10-21 05:25:00,70.86,71.01,70.86,70.98,6722500003.0
2008-10-21 05:30:00,70.98,71.04,70.98,70.991,5579000000.0
2008-10-21 05:35:00,70.991,71.05,70.991,71.05,5037100019.0
2008-10-21 05:40:00,71.04,71.05,70.99,71.005,9076900032.0
2008-10-21 05:45:00,71.005,71.02,70.94,71.01,4847500023.0
2008-10-21 05:50:00,71.015,71.015,70.98,70.995,7294399974.0
2008-10-21 05:55:00,70.995,71.01,70.96,70.97,5847500020.0
2008-10-21 06:00:00,70.96,70.985,70.96,70.985,4851000006.0
2008-10-21 06:05:00,70.995,71.0,70.96,70.985,8978799976.0
2008-10-21 06:10:00,70.97,70.98,70.91,70.91,8047300041.0
2008-10-21 06:15:00,70.93,70.96,70.93,70.94,5617899998.0
2008-10-21 06:20:00,70.93,70.94,70.85,70.89,7750099963.0
2008-10-21 06:25:00,70.89,70.89,70.79,70.83,8517100008.0
2008-10-21 06:30:00,70.82,70.83,70.62,70.69,8356500050.0
2008-10-21 06:35:00,70.71,70.82,70.66,70.8,8356500050.0
2008-10-21 06:40:00,70.83,70.94,70.77,70.83,8356500050.0
2008-10-21 06:45:00,70.8,70.85,70.78,70.79,8356500050.0
2008-10-21 06:50:00,70.78,70.79,70.65,70.69,8088999993.0
2008-10-21 06:55:00,70.68,70.71,70.5,70.58,7783499935.0
2008-10-21 07:00:00,70.6,70.66,70.47,70.66,7783499935.0
2008-10-21 07:05:00,70.68,70.69,70.58,70.61,7783499935.0
2008-10-21 07:10:00,70.62,70.64,70.55,70.62,7783499935.0
2008-10-21 07:15:00,70.61,70.62,70.38,70.4,7783499935.0
2008-10-21 07:20:00,70.41,70.44,70.19,70.23,7783499935.0
2008-10-21 07:25:00,70.24,70.33,70.23,70.33,7783499935.0
2008-10-21 07:30:00,70.32,70.44,70.32,70.39,7783499935.0
2008-10-21 07:35:00,70.38,70.44,70.33,70.4,7783499935.0
2008-10-21 07:40:00,70.405,70.405,70.26,70.28,7861099927.0
2008-10-21 07:45:00,70.3,70.32,70.14,70.16,7880499925.0
2008-10-21 07:50:00,70.15,70.27,70.1,70.18,7880499925.0
2008-10-21 07:55:00,70.195,70.24,70.07,70.24,10154099997.0
2008-10-21 08:00:00,70.25,70.25,70.04,70.16,10722500015.0
2008-10-21 08:05:00,70.17,70.29,70.17,70.27,10722500015.0
2008-10-21 08:10:00,70.28,70.32,70.18,70.32,10722500015.0
2008-10-21 08:15:00,70.31,70.35,70.27,70.27,10722500015.0
2008-10-21 08:20:00,70.26,70.31,70.16,70.24,10722500015.0
2008-10-21 08:25:00,70.23,70.49,70.23,70.38,10722500015.0
2008-10-21 08:30:00,70.375,70.43,70.3,70.33,9228499991.0
2008-10-21 08:35:00,70.335,70.355,70.23,70.24,8384200021.0
2008-10-21 08:40:00,70.23,70.26,69.98,70.05,8266500030.0
2008-10-21 08:45:00,70.06,70.07,69.67,69.69,8266500030.0
2008-10-21 08:50:00,69.68,69.77,69.43,69.49,8266500030.0
2008-10-21 08:55:00,69.5,69.68,69.46,69.65,8266500030.0
2008-10-21 09:00:00,69.64,69.68,69.48,69.53,8266500030.0
2008-10-21 09:05:00,69.54,69.56,69.15,69.36,8266500030.0
2008-10-21 09:10:00,69.35,69.5,69.33,69.39,8266500030.0
2008-10-21 09:15:00,69.38,69.44,69.22,69.42,8266500030.0
2008-10-21 09:20:00,69.43,69.54,69.41,69.46,8266500030.0
2008-10-21 09:25:00,69.45,69.46,69.3,69.33,8266500030.0
2008-10-21 09:30:00,69.32,69.45,69.29,69.4,8266500030.0
2008-10-21 09:35:00,69.41,69.45,69.26,69.3,8266500030.0
2008-10-21 09:40:00,69.31,69.35,69.18,69.31,8266500030.0
2008-10-21 09:45:00,69.3,69.34,69.19,69.21,8266500030.0
2008-10-21 09:50:00,69.22,69.4,69.21,69.32,8266500030.0
2008-10-21 09:55:00,69.31,69.67,69.3,69.65,8266500030.0
2008-10-21 10:00:00,69.66,69.7,69.55,69.59,8266500030.0
2008-10-21 10:05:00,69.6,69.62,69.49,69.6,8266500030.0
2008-10-21 10:10:00,69.58,69.67,69.54,69.61,8266500030.0
2008-10-21 10:15:00,69.62,69.76,69.57,69.57,8266500030.0
2008-10-21 10:20:00,69.58,69.63,69.4,69.43,8266500030.0
2008-10-21 10:25:00,69.42,69.48,69.3,69.3,8266500030.0
2008-10-21 10:30:00,69.32,69.44,69.21,69.43,8266500030.0
2008-10-21 10:35:00,69.37,69.51,69.36,69.42,8266500030.0
2008-10-21 10:40:00,69.41,69.45,69.27,69.34,8266500030.0
2008-10-21 10:45:00,69.35,69.37,69.3,69.33,8266500030.0
2008-10-21 10:50:00,69.32,69.39,69.24,69.27,8266500030.0
2008-10-21 10:55:00,69.26,69.38,69.19,69.37,9120100010.0
2008-10-21 11:00:00,69.38,69.59,69.38,69.58,9435499950.0
2008-10-21 11:05:00,69.59,69.82,69.52,69.77,9435499950.0
2008-10-21 11:10:00,69.78,69.78,69.67,69.71,9435499950.0
2008-10-21 11:15:00,69.72,69.87,69.69,69.81,9435499950.0
2008-10-21 11:20:00,69.8,69.96,69.73,69.9,9435499950.0
2008-10-21 11:25:00,69.91,70.02,69.78,69.8,9435499950.0
2008-10-21 11:30:00,69.78,69.84,69.67,69.7,9435499950.0
2008-10-21 11:35:00,69.71,69.73,69.62,69.65,9435499950.0
2008-10-21 11:40:00,69.64,69.68,69.53,69.64,9435499950.0
2008-10-21 11:45:00,69.66,69.84,69.63,69.83,9435499950.0
2008-10-21 11:50:00,69.82,69.93,69.78,69.92,9435499950.0
2008-10-21 11:55:00,69.91,69.99,69.85,69.98,9435499950.0
2008-10-21 12:00:00,69.96,70.11,69.91,69.91,9413399956.0
2008-10-21 12:05:00,69.9,69.94,69.77,69.77,9324999980.0
2008-10-21 12:10:00,69.78,69.86,69.77,69.83,9324999980.0
2008-10-21 12:15:00,69.82,69.93,69.78,69.91,9324999980.0
2008-10-21 12:20:00,69.9,69.91,69.85,69.89,9324999980.0
2008-10-21 12:25:00,69.88,70.01,69.84,69.94,9324999980.0
2008-10-21 12:30:00,69.95,69.98,69.93,69.97,9334600046.0
2008-10-21 12:35:00,69.98,69.98,69.79,69.87,9341000090.0
2008-10-21 12:40:00,69.85,69.98,69.74,69.87,9341000090.0
2008-10-21 12:45:00,69.86,69.89,69.78,69.82,9341000090.0
2008-10-21 12:50:00,69.81,69.82,69.75,69.81,8676764048.0
2008-10-21 12:55:00,69.8,69.92,69.78,69.92,7680409985.0
2008-10-21 13:00:00,69.93,70.0,69.85,69.94,7680409985.0
2008-10-21 13:05:00,69.92,70.03,69.78,69.82,7680409985.0
2008-10-21 13:10:00,69.81,69.84,69.54,69.59,7680409985.0
2008-10-21 13:15:00,69.58,69.6,69.5,69.57,7680409985.0
2008-10-21 13:20:00,69.56,69.6,69.4,69.46,7680409985.0
2008-10-21 13:25:00,69.45,69.49,69.26,69.26,7680409985.0
2008-10-21 13:30:00,69.27,69.33,69.18,69.26,7680409985.0
2008-10-21 13:35:00,69.27,69.28,69.0,69.05,7680409985.0
2008-10-21 13:40:00,69.04,69.33,69.01,69.32,7680409985.0
2008-10-21 13:45:00,69.31,69.4,69.16,69.22,7680409985.0
2008-10-21 13:50:00,69.22,69.51,69.22,69.44,9262081953.0
2008-10-21 13:55:00,69.43,69.45,69.29,69.39,9657499945.0
2008-10-21 14:00:00,69.4,69.53,69.33,69.38,9657499945.0
2008-10-21 14:05:00,69.39,69.39,68.93,69.03,9657499945.0
2008-10-21 14:10:00,69.05,69.09,68.93,68.99,9657499945.0
2008-10-21 14:15:00,68.98,69.26,68.94,69.18,9657499945.0
2008-10-21 14:20:00,69.19,69.23,69.09,69.16,9018699977.0
2008-10-21 14:25:00,69.15,69.3,69.14,69.255,8974700015.0
2008-10-21 14:30:00,69.25,69.27,69.06,69.09,10686910080.0
2008-10-21 14:35:00,69.08,69.22,69.08,69.16,8564746054.0
2008-10-21 14:40:00,69.15,69.17,68.99,69.11,8377000051.0
2008-10-21 14:45:00,69.1,69.24,69.09,69.14,9288300057.0
2008-10-21 14:50:00,69.15,69.15,68.95,68.96,8564500045.0
2008-10-21 14:55:00,68.94,68.94,68.74,68.81,8564500045.0
2008-10-21 15:00:00,68.82,68.99,68.76,68.79,8564500045.0
2008-10-21 15:05:00,68.78,68.95,68.78,68.94,8564500045.0
2008-10-21 15:10:00,68.95,69.01,68.82,68.84,8564500045.0
2008-10-21 15:15:00,68.83,68.89,68.65,68.7,8564500045.0
2008-10-21 15:20:00,68.72,68.87,68.72,68.85,8564500045.0
2008-10-21 15:25:00,68.87,69.15,68.83,69.08,8564500045.0
2008-10-21 15:30:00,69.07,69.26,69.07,69.17,8564500045.0
2008-10-21 15:35:00,69.18,69.39,69.14,69.27,8564500045.0
2008-10-21 15:40:00,69.25,69.44,69.22,69.3,8564500045.0
2008-10-21 15:45:00,69.31,69.34,69.08,69.12,8564500045.0
2008-10-21 15:50:00,69.11,69.11,68.94,69.07,8564500045.0
2008-10-21 15:55:00,69.06,69.09,68.92,69.06,8564500045.0
2008-10-21 16:00:00,69.07,69.18,68.92,69.14,8564500045.0
2008-10-21 16:05:00,69.13,69.38,69.13,69.32,8564500045.0
2008-10-21 16:10:00,69.33,69.4,69.26,69.29,8564500045.0
2008-10-21 16:15:00,69.28,69.54,69.27,69.44,8564500045.0
2008-10-21 16:20:00,69.43,69.58,69.3,69.57,8564500045.0
2008-10-21 16:25:00,69.58,69.65,69.48,69.51,8564500045.0
2008-10-21 16:30:00,69.5,69.51,69.28,69.31,8564500045.0
2008-10-21 16:35:00,69.32,69.46,69.27,69.405,8405700036.0
2008-10-21 16:40:00,69.415,69.7,69.4,69.645,8429900059.0
2008-10-21 16:45:00,69.645,69.71,69.5,69.58,8809900030.0
2008-10-21 16:50:00,69.59,69.7,69.54,69.59,9015100009.0
2008-10-21 16:55:00,69.59,69.71,69.5,69.66,10198999993.0
2008-10-21 17:00:00,69.67,69.7,69.52,69.64,10073999940.0
2008-10-21 17:05:00,69.63,69.66,69.445,69.52,9126199975.0
2008-10-21 17:10:00,69.515,69.53,69.39,69.455,9522699991.0
2008-10-21 17:15:00,69.46,69.58,69.445,69.475,6702299989.0
2008-10-21 17:20:00,69.475,69.48,69.28,69.36,10652999982.0
2008-10-21 17:25:00,69.35,69.4,69.19,69.2,9075299989.0
2008-10-21 17:30:00,69.21,69.3,69.19,69.27,7465499985.0
2008-10-21 17:35:00,69.26,69.26,69.14,69.19,7465499985.0
2008-10-21 17:40:00,69.2,69.22,69.1,69.11,7465499985.0
2008-10-21 17:45:00,69.1,69.1,68.84,68.87,7465499985.0
2008-10-21 17:50:00,68.88,68.89,68.5,68.51,7465499985.0
2008-10-21 17:55:00,68.52,68.63,68.35,68.41,7465499985.0
2008-10-21 18:00:00,68.37,68.58,68.19,68.42,7465499985.0
2008-10-21 18:05:00,68.43,68.47,68.39,68.42,7465499985.0
2008-10-21 18:10:00,68.43,68.51,68.38,68.38,7465499985.0
2008-10-21 18:15:00,68.39,68.41,68.26,68.31,7465499985.0
2008-10-21 18:20:00,68.3,68.56,68.3,68.56,7465499985.0
2008-10-21 18:25:00,68.55,68.63,68.48,68.52,7465499985.0
2008-10-21 18:30:00,68.53,68.59,68.5,68.52,7465499985.0
2008-10-21 18:35:00,68.525,68.72,68.525,68.62,6402700073.0
2008-10-21 18:40:00,68.63,68.7,68.61,68.66,6137000095.0
2008-10-21 18:45:00,68.65,68.67,68.37,68.42,6137000095.0
2008-10-21 18:50:00,68.43,68.52,68.34,68.35,6137000095.0
2008-10-21 18:55:00,68.36,68.44,68.36,68.42,5244200039.0
2008-10-21 19:00:00,68.4,68.48,68.36,68.44,4970699986.0
2008-10-21 19:05:00,68.45,68.49,68.33,68.36,5308499990.0
2008-10-21 19:10:00,68.36,68.39,68.2,68.26,7248900062.0
2008-10-21 19:15:00,68.265,68.34,68.24,68.3,7840899969.0
2008-10-21 19:20:00,68.29,68.51,68.29,68.48,8737500019.0
2008-10-21 19:25:00,68.48,68.635,68.47,68.53,7235500065.0
2008-10-21 19:30:00,68.54,68.54,68.38,68.44,8985500057.0
2008-10-21 19:35:00,68.44,68.5,68.44,68.46,8505000051.0
2008-10-21 19:40:00,68.48,68.49,68.32,68.35,6047299966.0
2008-10-21 19:45:00,68.36,68.38,68.33,68.375,6100199973.0
2008-10-21 19:50:00,68.375,68.375,68.21,68.26,8243800000.0
2008-10-21 19:55:00,68.25,68.26,67.97,68.06,9197999990.0
2008-10-21 20:00:00,68.07,68.16,68.05,68.08,9197999990.0
2008-10-21 20:05:00,68.07,68.13,68.06,68.08,10544699961.0
2008-10-21 20:10:00,68.07,68.3,68.07,68.17,9580800004.0
2008-10-21 20:15:00,68.18,68.42,68.17,68.41,5909999980.0
2008-10-21 20:20:00,68.4,68.48,68.35,68.43,5909999980.0
2008-10-21 20:25:00,68.45,68.62,68.44,68.62,6417899980.0
2008-10-21 20:30:00,68.62,68.69,68.52,68.54,2100000020.0
2008-10-21 20:35:00,68.55,68.62,68.52,68.59,3131799992.0
2008-10-21 20:40:00,68.6,68.8,68.6,68.79,4192199988.0
2008-10-21 20:45:00,68.8,68.92,68.71,68.71,7457499997.0
2008-10-21 20:50:00,68.73,68.84,68.68,68.79,10083899973.0
2008-10-21 20:55:00,68.8,68.87,68.76,68.84,10068499970.0
2008-10-21 21:00:00,68.85,69.0,68.83,68.94,10068499970.0
2008-10-21 21:05:00,68.95,68.96,68.83,68.91,10068499970.0
2008-10-21 21:10:00,68.92,68.96,68.87,68.875,9892299964.0
2008-10-21 21:15:00,68.87,68.92,68.76,68.78,8959099924.0
2008-10-21 21:20:00,68.79,68.83,68.57,68.64,4583499960.0
2008-10-21 21:25:00,68.65,68.68,68.49,68.49,4583499960.0
2008-10-21 21:30:00,68.48,68.53,68.13,68.16,4583499960.0
2008-10-21 21:35:00,68.14,68.27,68.07,68.25,4583499960.0
2008-10-21 21:40:00,68.24,68.24,68.11,68.135,5343199960.0
2008-10-21 21:45:00,68.13,68.13,67.66,67.71,8952000025.0
2008-10-21 21:50:00,67.72,67.98,67.62,67.87,8952000025.0
2008-10-21 21:55:00,67.885,67.915,67.7,67.7,5797100013.0
2008-10-21 22:00:00,67.71,67.81,67.53,67.57,3180000015.0
2008-10-21 22:05:00,67.56,67.74,67.32,67.73,3180000015.0
2008-10-21 22:10:00,67.68,67.73,67.48,67.585,6381500000.0
2008-10-21 22:15:00,67.59,67.625,67.53,67.625,2478199985.0
2008-10-21 22:20:00,67.63,67.765,67.63,67.76,5412099997.0
2008-10-21 22:25:00,67.755,67.785,67.7,67.765,4577899965.0
2008-10-21 22:30:00,67.77,67.81,67.7,67.785,5438200040.0
2008-10-21 22:35:00,67.79,67.85,67.78,67.81,4130700005.0
2008-10-21 22:40:00,67.81,67.815,67.61,67.611,5407999969.0
2008-10-21 22:45:00,67.59,67.61,67.31,67.38,8298400013.0
2008-10-21 22:50:00,67.37,67.45,67.35,67.365,7166199980.0
2008-10-21 22:55:00,67.365,67.39,67.09,67.18,594899999.0
2008-10-21 23:00:00,67.16,67.194,67.129,67.14,3220699999.0
2008-10-21 23:05:00,67.125,67.17,67.095,67.15,7513799990.0
2008-10-21 23:10:00,67.15,67.32,67.14,67.27,6392500004.0
2008-10-21 23:15:00,67.255,67.41,67.231,67.37,4745199950.0
2008-10-21 23:20:00,67.365,67.61,67.365,67.55,4266900003.0
2008-10-21 23:25:00,67.55,67.655,67.481,67.595,6756299980.0
2008-10-21 23:30:00,67.59,67.7,67.59,67.695,3301799992.0
2008-10-21 23:35:00,67.69,68.0,67.69,67.96,6311299965.0
2008-10-21 23:40:00,67.95,68.07,67.85,68.05,5862599990.0
2008-10-21 23:45:00,68.05,68.16,68.05,68.065,4607400011.0
2008-10-21 23:50:00,68.061,68.061,67.73,67.77,6135799968.0
2008-10-21 23:55:00,67.75,67.86,67.6,67.78,3623200027.0
2008-10-22 00:00:00,67.805,68.025,67.795,68.02,4269500041.0
2008-10-22 00:05:00,68.015,68.05,68.01,68.01,1808699976.0
2008-10-22 00:10:00,67.94,68.1,67.94,68.1,3486499986.0
2008-10-22 00:15:00,68.1,68.125,68.1,68.12,3661999974.0
2008-10-22 00:20:00,68.071,68.22,68.071,68.22,4348999986.0
2008-10-22 00:25:00,68.22,68.3,68.21,68.3,4956599967.0
2008-10-22 00:30:00,68.3,68.35,68.27,68.345,4906099986.0
2008-10-22 00:35:00,68.34,68.35,68.25,68.3,4879300032.0
2008-10-22 00:40:00,68.295,68.34,68.215,68.25,7343200031.0
2008-10-22 00:45:00,68.21,68.26,68.05,68.05,4079600028.0
2008-10-22 00:50:00,68.06,68.13,68.04,68.09,4142800017.0
2008-10-22 00:55:00,68.1,68.15,67.98,67.98,7263300026.0
2008-10-22 01:00:00,67.93,67.99,67.85,67.89,7360600021.0
2008-10-22 01:05:00,67.89,67.98,67.89,67.97,8353599983.0
2008-10-22 01:10:00,67.96,68.19,67.96,68.18,5075099997.0
2008-10-22 01:15:00,68.18,68.245,68.17,68.22,2234399995.0
2008-10-22 01:20:00,68.22,68.22,68.051,68.075,6327408012.0
2008-10-22 01:25:00,68.07,68.11,67.99,68.04,6942009039.0
2008-10-22 01:30:00,68.04,68.14,68.03,68.115,10584999815.0
2008-10-22 01:35:00,68.12,68.12,67.985,67.99,6183600015.0
2008-10-22 01:40:00,67.98,68.02,67.92,68.02,7237000010.0
2008-10-22 01:45:00,68.02,68.1,67.78,67.81,8880459989.0
2008-10-22 01:50:00,67.8,67.82,67.64,67.67,9394199975.0
2008-10-22 01:55:00,67.68,67.76,67.59,67.59,9394199975.0
2008-10-22 02:00:00,67.6,67.67,67.55,67.66,9394199975.0
2008-10-22 02:05:00,67.68,67.98,67.66,67.81,9394199975.0
2008-10-22 02:10:00,67.82,67.98,67.81,67.88,9394199975.0
2008-10-22 02:15:00,67.87,67.955,67.78,67.95,7004479967.0
2008-10-22 02:20:00,67.96,68.01,67.9,67.91,9745199935.0
2008-10-22 02:25:00,67.87,68.01,67.83,67.98,6875370015.0
2008-10-22 02:30:00,68.0,68.26,67.99,68.06,7669239962.0
2008-10-22 02:35:00,68.06,68.29,68.0,68.29,7620649997.0
2008-10-22 02:40:00,68.28,68.39,68.28,68.31,7389699986.0
2008-10-22 02:45:00,68.325,68.335,68.16,68.2,8748900002.0
2008-10-22 02:50:00,68.21,68.31,68.19,68.28,8775000005.0
2008-10-22 02:55:00,68.29,68.31,68.17,68.18,9066599995.0
2008-10-22 03:00:00,68.17,68.17,68.0,68.0,10232999955.0
2008-10-22 03:05:00,67.99,68.09,67.97,68.08,10052799973.0
2008-10-22 03:10:00,68.085,68.105,67.89,67.9,6512399985.0
2008-10-22 03:15:00,67.89,67.93,67.86,67.92,5807499970.0
2008-10-22 03:20:00,67.91,67.91,67.79,67.83,6463800022.0
2008-10-22 03:25:00,67.84,67.91,67.84,67.9,7909500015.0
2008-10-22 03:30:00,67.89,68.035,67.89,68.01,8301400063.0
2008-10-22 03:35:00,68.015,68.36,68.015,68.19,9899100069.0
2008-10-22 03:40:00,68.18,68.34,68.12,68.34,8670000044.0
2008-10-22 03:45:00,68.33,68.39,68.22,68.24,7105500030.0
2008-10-22 03:50:00,68.25,68.25,68.17,68.2,7625099991.0
2008-10-22 03:55:00,68.205,68.3,68.205,68.29,6106700010.0
2008-10-22 04:00:00,68.28,68.35,68.26,68.34,4561100016.0
2008-10-22 04:05:00,68.35,68.45,68.34,68.43,6668000032.0
2008-10-22 04:10:00,68.42,68.44,68.34,68.36,8602300055.0
2008-10-22 04:15:00,68.35,68.35,68.11,68.16,7981500025.0
2008-10-22 04:20:00,68.15,68.2,67.98,68.04,7981500025.0
2008-10-22 04:25:00,68.05,68.08,67.96,68.03,7981500025.0
2008-10-22 04:30:00,67.98,68.07,67.94,68.05,7738600003.0
2008-10-22 04:35:00,68.07,68.17,68.06,68.12,9696400023.0
2008-10-22 04:40:00,68.11,68.12,68.08,68.11,10488000045.0
2008-10-22 04:45:00,68.115,68.12,68.08,68.08,7407399977.0
2008-10-22 04:50:00,68.09,68.11,68.041,68.065,6117599995.0
2008-10-22 04:55:00,68.065,68.1,68.02,68.1,5715399984.0
2008-10-22 05:00:00,68.07,68.13,68.05,68.07,6447399999.0
2008-10-22 05:05:00,68.065,68.15,68.0,68.01,4489299976.0
2008-10-22 05:10:00,68.02,68.08,67.95,67.98,5037299986.0
2008-10-22 05:15:00,67.97,67.985,67.92,67.93,8498799983.0
2008-10-22 05:20:00,67.935,67.96,67.9,67.91,6995299963.0
2008-10-22 05:25:00,67.9,67.91,67.66,67.72,7773999974.0
2008-10-22 05:30:00,67.69,67.75,67.41,67.63,10113999970.0
2008-10-22 05:35:00,67.62,67.69,67.46,67.57,10113999970.0
2008-10-22 05:40:00,67.54,67.54,67.1,67.22,10113999970.0
2008-10-22 05:45:00,67.21,67.37,67.21,67.36,8241799997.0
2008-10-22 05:50:00,67.36,67.37,67.16,67.18,7332100018.0
2008-10-22 05:55:00,67.185,67.33,67.18,67.29,6945500028.0
2008-10-22 06:00:00,67.3,67.39,67.25,67.3,6183000033.0
2008-10-22 06:05:00,67.29,67.29,67.15,67.24,7102500017.0
2008-10-22 06:10:00,67.25,67.3,67.12,67.15,8043500005.0
2008-10-22 06:15:00,67.16,67.16,66.46,66.8,8043500005.0
2008-10-22 06:20:00,66.86,66.99,66.71,66.73,8043500005.0
2008-10-22 06:25:00,66.74,66.76,66.11,66.24,8043500005.0
2008-10-22 06:30:00,66.23,66.72,66.12,66.12,8043500005.0
2008-10-22 06:35:00,66.13,66.49,66.01,66.33,8043500005.0
2008-10-22 06:40:00,66.34,66.505,66.11,66.445,8168200012.0
2008-10-22 06:45:00,66.49,66.76,66.49,66.61,8865999960.0
2008-10-22 06:50:00,66.62,66.63,66.38,66.471,7240999993.0
2008-10-22 06:55:00,66.471,66.51,66.26,66.33,8091999988.0
2008-10-22 07:00:00,66.32,66.64,66.32,66.57,7526499995.0
2008-10-22 07:05:00,66.58,66.59,66.4,66.5,6972099973.0
2008-10-22 07:10:00,66.49,66.65,66.45,66.57,4279999925.0
2008-10-22 07:15:00,66.56,66.6,66.37,66.39,4279999925.0
2008-10-22 07:20:00,66.4,66.53,66.37,66.4,4279999925.0
2008-10-22 07:25:00,66.41,66.43,66.25,66.3,4888999941.0
2008-10-22 07:30:00,66.31,66.42,66.27,66.35,7394599997.0
2008-10-22 07:35:00,66.355,66.36,66.06,66.07,9781800051.0
2008-10-22 07:40:00,66.06,66.33,66.06,66.17,10513500100.0
2008-10-22 07:45:00,66.16,66.51,66.12,66.5,10492700076.0
2008-10-22 07:50:00,66.51,66.57,66.41,66.49,10409499980.0
2008-10-22 07:55:00,66.48,66.7,66.39,66.67,10409499980.0
2008-10-22 08:00:00,66.67,66.705,66.43,66.43,7964700003.0
2008-10-22 08:05:00,66.45,66.48,66.16,66.33,8423600026.0
2008-10-22 08:10:00,66.3,66.44,66.16,66.19,8409500025.0
2008-10-22 08:15:00,66.18,66.24,66.15,66.19,8409500025.0
2008-10-22 08:20:00,66.18,66.31,66.1,66.11,8409500025.0
2008-10-22 08:25:00,66.12,66.19,66.02,66.12,8409500025.0
2008-10-22 08:30:00,66.11,66.18,66.08,66.14,8664199980.0
2008-10-22 08:35:00,66.13,66.22,66.1,66.2,8946499970.0
2008-10-22 08:40:00,66.19,66.24,66.05,66.07,8946499970.0
2008-10-22 08:45:00,66.08,66.32,66.06,66.22,8946499970.0
2008-10-22 08:50:00,66.225,66.33,66.19,66.3,9154099986.0
2008-10-22 08:55:00,66.31,66.43,66.3,66.39,9776599932.0
2008-10-22 09:00:00,66.38,66.53,66.33,66.51,9933499900.0
2008-10-22 09:05:00,66.53,66.65,66.45,66.62,9933499900.0
2008-10-22 09:10:00,66.65,66.78,66.53,66.62,9933499900.0
2008-10-22 09:15:00,66.6,66.65,66.44,66.45,9933499900.0
2008-10-22 09:20:00,66.44,66.44,66.33,66.39,9933499900.0
2008-10-22 09:25:00,66.4,66.42,66.15,66.19,9933499900.0
2008-10-22 09:30:00,66.2,66.22,65.75,65.82,9933499900.0
2008-10-22 09:35:00,65.8,66.0,65.8,66.0,9933499900.0
2008-10-22 09:40:00,66.01,66.22,65.97,66.18,9933499900.0
2008-10-22 09:45:00,66.19,66.23,66.12,66.19,9933499900.0
2008-10-22 09:50:00,66.21,66.27,66.1,66.24,9933499900.0
2008-10-22 09:55:00,66.25,66.48,66.25,66.43,9933499900.0
2008-10-22 10:00:00,66.41,66.44,66.33,66.34,9933499900.0
2008-10-22 10:05:00,66.33,66.61,66.32,66.58,9933499900.0
2008-10-22 10:10:00,66.57,66.58,66.28,66.3,9933499900.0
2008-10-22 10:15:00,66.32,66.62,66.3,66.53,9933499900.0
2008-10-22 10:20:00,66.51,66.58,66.4,66.54,9933499900.0
2008-10-22 10:25:00,66.53,66.55,66.37,66.41,9933499900.0
2008-10-22 10:30:00,66.4,66.58,66.39,66.58,9049099939.0
2008-10-22 10:35:00,66.6,66.85,66.57,66.85,8459499965.0
2008-10-22 10:40:00,66.83,66.91,66.78,66.86,8459499965.0
2008-10-22 10:45:00,66.85,66.9,66.74,66.75,8459499965.0
2008-10-22 10:50:00,66.76,66.9,66.69,66.88,8459499965.0
2008-10-22 10:55:00,66.85,66.85,66.62,66.66,8459499965.0
2008-10-22 11:00:00,66.68,66.89,66.67,66.805,8459499965.0
2008-10-22 11:05:00,66.805,66.865,66.74,66.82,10531300031.0
2008-10-22 11:10:00,66.79,66.79,66.61,66.72,8860499975.0
2008-10-22 11:15:00,66.73,66.75,66.63,66.75,9129599941.0
2008-10-22 11:20:00,66.74,66.97,66.69,66.88,8867599943.0
2008-10-22 11:25:00,66.89,66.89,66.58,66.69,6340999970.0
2008-10-22 11:30:00,66.705,66.75,66.62,66.725,7696599982.0
2008-10-22 11:35:00,66.73,66.73,66.49,66.5,9536499957.0
2008-10-22 11:40:00,66.51,66.55,66.3,66.31,9173499990.0
2008-10-22 11:45:00,66.3,66.6,66.3,66.58,10103199987.0
2008-10-22 11:50:00,66.57,66.63,66.5,66.55,10722999985.0
2008-10-22 11:55:00,66.54,66.55,66.41,66.44,10722999985.0
2008-10-22 12:00:00,66.46,66.48,66.3,66.47,10722999985.0
2008-10-22 12:05:00,66.48,66.62,66.35,66.58,10722999985.0
2008-10-22 12:10:00,66.6,67.03,66.6,66.78,10722999985.0
2008-10-22 12:15:00,66.79,66.8,66.69,66.79,10722999985.0
2008-10-22 12:20:00,66.8,66.8,66.63,66.74,10722999985.0
2008-10-22 12:25:00,66.73,66.76,66.44,66.46,10722999985.0
2008-10-22 12:30:00,66.44,66.49,66.08,66.11,10722999985.0
2008-10-22 12:35:00,66.08,66.26,66.04,66.15,10722999985.0
2008-10-22 12:40:00,66.16,66.25,66.13,66.22,10391599973.0
2008-10-22 12:45:00,66.2,66.24,66.17,66.22,9798699955.0
2008-10-22 12:50:00,66.21,66.26,66.07,66.08,9166199969.0
2008-10-22 12:55:00,66.07,66.1,65.84,65.99,10699000045.0
2008-10-22 13:00:00,65.98,66.03,65.83,65.83,10699000045.0
2008-10-22 13:05:00,65.82,65.82,65.63,65.73,10699000045.0
2008-10-22 13:10:00,65.72,65.81,65.7,65.72,10699000045.0
2008-10-22 13:15:00,65.73,65.91,65.64,65.9,10699000045.0
2008-10-22 13:20:00,65.91,66.08,65.8,66.05,10699000045.0
2008-10-22 13:25:00,66.04,66.28,65.99,66.03,10699000045.0
2008-10-22 13:30:00,66.02,66.27,66.01,66.15,10699000045.0
2008-10-22 13:35:00,66.15,66.35,66.07,66.33,10519000000.0
2008-10-22 13:40:00,66.38,66.55,66.321,66.5,9582399982.0
2008-10-22 13:45:00,66.49,66.54,66.18,66.285,8957999970.0
2008-10-22 13:50:00,66.28,66.48,66.28,66.48,10456499950.0
2008-10-22 13:55:00,66.47,66.79,66.47,66.63,10456499950.0
2008-10-22 14:00:00,66.62,66.65,66.42,66.44,10456499950.0
2008-10-22 14:05:00,66.46,66.51,66.33,66.46,10456499950.0
2008-10-22 14:10:00,66.44,66.52,66.44,66.5,10456499950.0
2008-10-22 14:15:00,66.48,66.69,66.47,66.61,10456499950.0
2008-10-22 14:20:00,66.62,67.01,66.61,66.99,10456499950.0
2008-10-22 14:25:00,67.0,67.35,66.97,67.19,10456499950.0
2008-10-22 14:30:00,67.2,67.2,66.83,67.02,10456499950.0
2008-10-22 14:35:00,67.01,67.08,66.94,67.04,10456499950.0
2008-10-22 14:40:00,67.03,67.08,66.91,66.93,10456499950.0
2008-10-22 14:45:00,66.94,66.99,66.8,66.97,10456499950.0
2008-10-22 14:50:00,66.98,66.99,66.86,66.93,10456499950.0
2008-10-22 14:55:00,66.94,67.02,66.9,66.91,10456499950.0
2008-10-22 15:00:00,66.93,67.0,66.72,66.72,10456499950.0
2008-10-22 15:05:00,66.69,66.69,66.55,66.6,10456499950.0
2008-10-22 15:10:00,66.62,66.83,66.57,66.78,10456499950.0
2008-10-22 15:15:00,66.79,66.89,66.73,66.85,10456499950.0
2008-10-22 15:20:00,66.86,66.94,66.77,66.89,10456499950.0
2008-10-22 15:25:00,66.9,66.97,66.8,66.88,10456499950.0
2008-10-22 15:30:00,66.87,66.94,66.69,66.88,10456499950.0
2008-10-22 15:35:00,66.89,67.12,66.75,66.78,10456499950.0
2008-10-22 15:40:00,66.79,66.93,66.77,66.91,10456499950.0
2008-10-22 15:45:00,66.9,66.96,66.76,66.78,10456499950.0
2008-10-22 15:50:00,66.77,66.78,66.3,66.54,10456499950.0
2008-10-22 15:55:00,66.55,66.6,66.4,66.43,10456499950.0
2008-10-22 16:00:00,66.41,66.55,66.15,66.18,10456499950.0
2008-10-22 16:05:00,66.19,66.46,66.13,66.35,10456499950.0
2008-10-22 16:10:00,66.36,66.58,66.32,66.53,10456499950.0
2008-10-22 16:15:00,66.54,66.91,66.51,66.8,10456499950.0
2008-10-22 16:20:00,66.81,67.0,66.73,66.83,10456499950.0
2008-10-22 16:25:00,66.8,66.85,66.5,66.78,10456499950.0
2008-10-22 16:30:00,66.79,67.08,66.75,67.05,10456499950.0
2008-10-22 16:35:00,67.04,67.05,66.69,66.76,10456499950.0
2008-10-22 16:40:00,66.75,66.82,66.65,66.72,10456499950.0
2008-10-22 16:45:00,66.73,66.75,66.61,66.65,10456499950.0
2008-10-22 16:50:00,66.66,66.86,66.63,66.76,10456499950.0
2008-10-22 16:55:00,66.82,67.04,66.79,66.89,10456499950.0
2008-10-22 17:00:00,66.9,66.94,66.75,66.82,10456499950.0
2008-10-22 17:05:00,66.8,67.0,66.64,66.88,10456499950.0
2008-10-22 17:10:00,66.865,66.96,66.8,66.891,10223300038.0
2008-10-22 17:15:00,66.895,67.04,66.885,66.995,7177900000.0
2008-10-22 17:20:00,66.99,67.02,66.84,66.88,5139200031.0
2008-10-22 17:25:00,66.87,66.88,66.53,66.57,9294000015.0
2008-10-22 17:30:00,66.6,66.6,66.44,66.46,9261199992.0
2008-10-22 17:35:00,66.47,66.47,66.18,66.41,8307999960.0
2008-10-22 17:40:00,66.43,66.47,66.28,66.33,8307999960.0
2008-10-22 17:45:00,66.35,66.43,66.19,66.19,8307999960.0
2008-10-22 17:50:00,66.18,66.19,66.03,66.07,8307999960.0
2008-10-22 17:55:00,66.05,66.13,66.02,66.03,9399500020.0
2008-10-22 18:00:00,66.02,66.07,65.99,65.99,10461500050.0
2008-10-22 18:05:00,66.0,66.21,65.96,66.19,10461500050.0
2008-10-22 18:10:00,66.21,66.22,66.04,66.11,10461500050.0
2008-10-22 18:15:00,66.11,66.51,66.1,66.49,9621400001.0
2008-10-22 18:20:00,66.5,66.57,66.44,66.565,9751899997.0
2008-10-22 18:25:00,66.57,66.61,66.55,66.605,6356299991.0
2008-10-22 18:30:00,66.59,66.6,66.53,66.535,8453600010.0
2008-10-22 18:35:00,66.54,66.545,66.41,66.47,8413399985.0
2008-10-22 18:40:00,66.46,66.5,66.38,66.44,9985000010.0
2008-10-22 18:45:00,66.465,66.515,66.4,66.49,10235200049.0
2008-10-22 18:50:00,66.48,66.72,66.45,66.63,8387400040.0
2008-10-22 18:55:00,66.62,66.68,66.56,66.66,6820199970.0
2008-10-22 19:00:00,66.66,66.66,66.35,66.47,3820199998.0
2008-10-22 19:05:00,66.47,66.57,66.42,66.43,8709200030.0
2008-10-22 19:10:00,66.431,66.435,66.271,66.335,8610699983.0
2008-10-22 19:15:00,66.31,66.39,66.23,66.39,7614999988.0
2008-10-22 19:20:00,66.385,66.505,66.385,66.41,5670799983.0
2008-10-22 19:25:00,66.401,66.401,66.135,66.28,9690499954.0
2008-10-22 19:30:00,66.29,66.29,65.85,65.85,10666400008.0
2008-10-22 19:35:00,65.84,65.86,65.73,65.83,10734000080.0
2008-10-22 19:40:00,65.82,65.94,65.79,65.79,10734000080.0
2008-10-22 19:45:00,65.8,65.97,65.78,65.97,10734000080.0
2008-10-22 19:50:00,65.98,65.99,65.76,65.81,10734000080.0
2008-10-22 19:55:00,65.8,65.87,65.72,65.825,10734000080.0
2008-10-22 20:00:00,65.845,65.94,65.82,65.88,9655400047.0
2008-10-22 20:05:00,65.87,65.895,65.77,65.85,9188100037.0
2008-10-22 20:10:00,65.845,65.855,65.72,65.76,10112599929.0
2008-10-22 20:15:00,65.78,65.88,65.74,65.845,7520499952.0
2008-10-22 20:20:00,65.845,66.23,65.83,66.22,6244599984.0
2008-10-22 20:25:00,66.23,66.23,66.01,66.01,7822799975.0
2008-10-22 20:30:00,66.02,66.025,65.8,65.83,8454800010.0
2008-10-22 20:35:00,65.84,65.965,65.82,65.925,7618300023.0
2008-10-22 20:40:00,65.91,65.91,65.64,65.64,7917000010.0
2008-10-22 20:45:00,65.63,65.84,65.63,65.77,8319799986.0
2008-10-22 20:50:00,65.76,65.76,65.645,65.645,8561699923.0
2008-10-22 20:55:00,65.655,65.8,65.64,65.79,8410999920.0
2008-10-22 21:00:00,65.8,65.89,65.75,65.78,9659499875.0
2008-10-22 21:05:00,65.77,65.83,65.71,65.79,9659499875.0
2008-10-22 21:10:00,65.78,65.87,65.78,65.81,8955699915.0
2008-10-22 21:15:00,65.81,65.83,65.54,65.56,9220899972.0
2008-10-22 21:20:00,65.57,65.57,65.06,65.1,9844499900.0
2008-10-22 21:25:00,65.11,65.31,65.06,65.13,9844499900.0
2008-10-22 21:30:00,65.16,65.22,64.9,64.97,9844499900.0
2008-10-22 21:35:00,64.96,65.08,64.91,65.08,9844499900.0
2008-10-22 21:40:00,65.09,65.16,65.0,65.11,9844499900.0
2008-10-22 21:45:00,65.1,65.34,65.08,65.33,9844499900.0
2008-10-22 21:50:00,65.35,65.41,65.22,65.33,10080099924.0
2008-10-22 21:55:00,65.34,65.41,65.16,65.25,10433499960.0
2008-10-22 22:00:00,65.23,65.38,65.08,65.1,9546399963.0
2008-10-22 22:05:00,65.105,65.4,65.055,65.325,6990500017.0
2008-10-22 22:10:00,65.34,65.86,65.335,65.85,8911400014.0
2008-10-22 22:15:00,65.84,66.0,65.77,65.93,8503000040.0
2008-10-22 22:20:00,65.941,65.945,65.82,65.85,5130799997.0
2008-10-22 22:25:00,65.84,66.075,65.8,66.075,7469300057.0
2008-10-22 22:30:00,66.07,66.26,66.07,66.2,6157499980.0
2008-10-22 22:35:00,66.22,66.27,66.125,66.135,7101700020.0
2008-10-22 22:40:00,66.13,66.13,65.92,65.925,5447099983.0
2008-10-22 22:45:00,65.89,65.92,65.745,65.75,8612500055.0
2008-10-22 22:50:00,65.77,65.845,65.73,65.785,2969400022.0
2008-10-22 22:55:00,65.79,65.82,65.67,65.691,3672800002.0
2008-10-22 23:00:00,65.68,65.705,65.536,65.635,2856800021.0
2008-10-22 23:05:00,65.64,65.75,65.63,65.69,2835200024.0
2008-10-22 23:10:00,65.68,65.91,65.68,65.91,2475199990.0
2008-10-22 23:15:00,65.92,66.0,65.851,65.851,7857899940.0
2008-10-22 23:20:00,65.851,65.851,65.701,65.731,6608600055.0
2008-10-22 23:25:00,65.71,65.8,65.571,65.735,6221299963.0
2008-10-22 23:30:00,65.725,65.885,65.715,65.84,5688099992.0
2008-10-22 23:35:00,65.835,65.835,65.731,65.735,3879999979.0
2008-10-22 23:40:00,65.76,65.77,65.745,65.765,2346899990.0
2008-10-22 23:45:00,65.76,65.83,65.72,65.72,4525800038.0
2008-10-22 23:50:00,65.72,65.74,65.58,65.64,4454400000.0
2008-10-22 23:55:00,65.63,65.78,65.63,65.75,6854500027.0
2008-10-23 00:00:00,65.74,65.94,65.72,65.9,7321000033.0
2008-10-23 00:05:00,65.89,65.96,65.88,65.89,5336299984.0
2008-10-23 00:10:00,65.881,65.881,65.755,65.775,7459300004.0
2008-10-23 00:15:00,65.775,65.78,65.62,65.67,7733699994.0
2008-10-23 00:20:00,65.665,65.665,65.54,65.58,4658500004.0
2008-10-23 00:25:00,65.56,65.56,65.351,65.365,7929299984.0
2008-10-23 00:30:00,65.38,65.43,65.36,65.371,6134600015.0
2008-10-23 00:35:00,65.34,65.36,65.26,65.33,3618100007.0
2008-10-23 00:40:00,65.335,65.44,65.335,65.44,6980299983.0
2008-10-23 00:45:00,65.43,65.46,65.39,65.45,6175999964.0
2008-10-23 00:50:00,65.44,65.465,65.32,65.34,5750999995.0
2008-10-23 00:55:00,65.335,65.37,65.31,65.31,6810300006.0
2008-10-23 01:00:00,65.3,65.3,65.05,65.05,7688900092.0
2008-10-23 01:05:00,65.04,65.09,64.73,64.74,9693500140.0
2008-10-23 01:10:00,64.75,64.86,64.73,64.84,9693500140.0
2008-10-23 01:15:00,64.825,64.97,64.825,64.965,6998699996.0
2008-10-23 01:20:00,64.97,65.02,64.8,64.811,9912000040.0
2008-10-23 01:25:00,64.81,64.81,64.47,64.47,9319999950.0
2008-10-23 01:30:00,64.48,64.62,64.47,64.58,9319999950.0
2008-10-23 01:35:00,64.59,64.63,64.51,64.52,9319999950.0
2008-10-23 01:40:00,64.53,64.67,64.47,64.51,9319999950.0
2008-10-23 01:45:00,64.52,64.88,64.51,64.84,8923699947.0
2008-10-23 01:50:00,64.85,64.94,64.81,64.89,8937299976.0
2008-10-23 01:55:00,64.875,64.9,64.82,64.84,7453600062.0
2008-10-23 02:00:00,64.83,64.83,64.68,64.82,8413500080.0
2008-10-23 02:05:00,64.81,65.3,64.8,65.3,8413500080.0
2008-10-23 02:10:00,65.32,65.4,64.93,65.24,8413500080.0
2008-10-23 02:15:00,65.23,65.43,65.16,65.31,8413500080.0
2008-10-23 02:20:00,65.32,65.34,65.13,65.13,8413500080.0
2008-10-23 02:25:00,65.14,65.17,64.81,64.86,8328700056.0
2008-10-23 02:30:00,64.87,64.9,64.62,64.75,8201500020.0
2008-10-23 02:35:00,64.76,64.83,64.44,64.47,8201500020.0
2008-10-23 02:40:00,64.48,64.56,64.45,64.55,8201500020.0
2008-10-23 02:45:00,64.545,64.66,64.53,64.55,9956300056.0
2008-10-23 02:50:00,64.54,64.76,64.51,64.75,10395000065.0
2008-10-23 02:55:00,64.74,64.86,64.64,64.64,10395000065.0
2008-10-23 03:00:00,64.65,64.73,64.59,64.63,10395000065.0
2008-10-23 03:05:00,64.64,64.7,64.56,64.61,10395000065.0
2008-10-23 03:10:00,64.62,64.71,64.62,64.69,10395000065.0
2008-10-23 03:15:00,64.7,64.95,64.7,64.86,10395000065.0
2008-10-23 03:20:00,64.87,65.03,64.85,64.93,10395000065.0
2008-10-23 03:25:00,64.94,65.04,64.92,65.03,8108400034.0
2008-10-23 03:30:00,65.035,65.1,64.94,65.06,8420299955.0
2008-10-23 03:35:00,65.05,65.12,65.03,65.07,9690999950.0
2008-10-23 03:40:00,65.06,65.15,65.04,65.145,9690999950.0
2008-10-23 03:45:00,65.15,65.3,65.14,65.23,5515299971.0
2008-10-23 03:50:00,65.24,65.29,65.03,65.03,6670499985.0
2008-10-23 03:55:00,65.02,65.03,64.97,65.02,6528999994.0
2008-10-23 04:00:00,65.01,65.105,64.95,65.085,7678000044.0
2008-10-23 04:05:00,65.08,65.09,65.03,65.05,7483600043.0
2008-10-23 04:10:00,65.05,65.06,64.94,64.96,9526800060.0
2008-10-23 04:15:00,64.955,64.985,64.81,64.85,8946600038.0
2008-10-23 04:20:00,64.87,64.92,64.85,64.885,9752699970.0
2008-10-23 04:25:00,64.885,64.89,64.805,64.83,8454799977.0
2008-10-23 04:30:00,64.83,64.855,64.79,64.815,5207100040.0
2008-10-23 04:35:00,64.81,64.83,64.73,64.76,10188799952.0
2008-10-23 04:40:00,64.75,64.825,64.75,64.795,9990799969.0
2008-10-23 04:45:00,64.78,64.9,64.78,64.895,7973500050.0
2008-10-23 04:50:00,64.89,64.9,64.77,64.8,8065500040.0
2008-10-23 04:55:00,64.79,64.835,64.73,64.73,9021000040.0
2008-10-23 05:00:00,64.72,64.75,64.58,64.68,9658000040.0
2008-10-23 05:05:00,64.67,64.7,64.64,64.67,9658000040.0
2008-10-23 05:10:00,64.68,64.68,64.55,64.58,9658000040.0
2008-10-23 05:15:00,64.58,64.58,64.48,64.49,7996499972.0
2008-10-23 05:20:00,64.505,64.59,64.49,64.56,9070599994.0
2008-10-23 05:25:00,64.55,64.58,64.515,64.58,8649399996.0
2008-10-23 05:30:00,64.585,64.62,64.47,64.47,6229600027.0
2008-10-23 05:35:00,64.46,64.46,64.36,64.4,10464000035.0
2008-10-23 05:40:00,64.39,64.4,64.22,64.24,10464000035.0
2008-10-23 05:45:00,64.23,64.24,64.13,64.18,10464000035.0
2008-10-23 05:50:00,64.17,64.17,63.97,64.09,10464000035.0
2008-10-23 05:55:00,64.1,64.11,63.9,63.96,10464000035.0
2008-10-23 06:00:00,63.97,64.085,63.92,64.08,10464000035.0
2008-10-23 06:05:00,64.06,64.15,63.95,63.97,9953999950.0
2008-10-23 06:10:00,63.96,64.01,63.94,63.99,8851899954.0
2008-10-23 06:15:00,63.99,64.07,63.96,64.04,8467400028.0
2008-10-23 06:20:00,64.04,64.17,64.04,64.16,8879500050.0
2008-10-23 06:25:00,64.17,64.35,64.17,64.35,8879500050.0
2008-10-23 06:30:00,64.345,64.41,64.21,64.23,8682700038.0
2008-10-23 06:35:00,64.22,64.49,64.17,64.47,9647000045.0
2008-10-23 06:40:00,64.48,64.61,64.44,64.6,9130000045.0
2008-10-23 06:45:00,64.59,64.68,64.585,64.61,9349100090.0
2008-10-23 06:50:00,64.62,64.81,64.58,64.8,6855500054.0
2008-10-23 06:55:00,64.81,65.07,64.71,64.78,6333000040.0
2008-10-23 07:00:00,64.77,65.08,64.77,64.89,6333000040.0
2008-10-23 07:05:00,64.88,64.89,64.5,64.78,6333000040.0
2008-10-23 07:10:00,64.77,64.85,64.69,64.72,9698200052.0
2008-10-23 07:15:00,64.73,64.75,64.56,64.69,9612999958.0
2008-10-23 07:20:00,64.69,64.72,64.65,64.72,8387600049.0
2008-10-23 07:25:00,64.73,64.77,64.69,64.73,7893500085.0
2008-10-23 07:30:00,64.715,64.74,64.68,64.68,6345499979.0
2008-10-23 07:35:00,64.65,64.66,64.47,64.52,8646100058.0
2008-10-23 07:40:00,64.52,64.7,64.51,64.665,7797099970.0
2008-10-23 07:45:00,64.66,65.0,64.65,64.89,5823000046.0
2008-10-23 07:50:00,64.88,65.0,64.86,64.94,5485500070.0
2008-10-23 07:55:00,64.93,65.17,64.92,65.13,5485500070.0
2008-10-23 08:00:00,65.14,65.21,65.07,65.07,5485500070.0
2008-10-23 08:05:00,65.08,65.26,65.05,65.26,5485500070.0
2008-10-23 08:10:00,65.25,65.34,65.14,65.3,5485500070.0
2008-10-23 08:15:00,65.29,65.39,65.26,65.31,5485500070.0
2008-10-23 08:20:00,65.32,65.44,65.25,65.29,5485500070.0
2008-10-23 08:25:00,65.28,65.39,65.26,65.39,5485500070.0
2008-10-23 08:30:00,65.38,66.12,65.38,65.96,5485500070.0
2008-10-23 08:35:00,65.97,66.11,65.91,66.02,5485500070.0
2008-10-23 08:40:00,66.01,66.03,65.71,65.93,2194200028.0
2008-10-23 08:45:00,65.91,65.93,65.81,65.87,5485500070.0
2008-10-23 08:50:00,65.86,65.89,65.51,65.56,5485500070.0
2008-10-23 08:55:00,65.54,65.87,65.47,65.83,5485500070.0
2008-10-23 09:00:00,65.82,65.93,65.6,65.6,5485500070.0
2008-10-23 09:05:00,65.61,65.61,65.5,65.56,5485500070.0
2008-10-23 09:10:00,65.57,65.67,65.55,65.61,5803000036.0
2008-10-23 09:15:00,65.6,65.64,65.49,65.55,7072999900.0
2008-10-23 09:20:00,65.54,65.58,65.01,65.02,7072999900.0
2008-10-23 09:25:00,65.01,65.02,64.81,64.92,7072999900.0
2008-10-23 09:30:00,64.93,65.19,64.92,65.16,7072999900.0
2008-10-23 09:35:00,65.15,65.15,65.04,65.13,7072999900.0
2008-10-23 09:40:00,65.12,65.15,65.06,65.08,7072999900.0
2008-10-23 09:45:00,65.07,65.23,65.0,65.14,7072999900.0
2008-10-23 09:50:00,65.15,65.28,65.13,65.25,9151399948.0
2008-10-23 09:55:00,65.24,65.35,65.24,65.27,9670999960.0
2008-10-23 10:00:00,65.28,65.3,65.08,65.13,9670999960.0
2008-10-23 10:05:00,65.14,65.14,64.92,65.1,9670999960.0
2008-10-23 10:10:00,65.11,65.19,65.05,65.16,9216599961.0
2008-10-23 10:15:00,65.17,65.17,65.04,65.05,7398999965.0
2008-10-23 10:20:00,65.06,65.13,65.01,65.12,7398999965.0
2008-10-23 10:25:00,65.11,65.34,65.11,65.3,7398999965.0
2008-10-23 10:30:00,65.31,65.41,65.3,65.32,7398999965.0
2008-10-23 10:35:00,65.33,65.89,65.32,65.87,7398999965.0
2008-10-23 10:40:00,65.88,65.97,65.72,65.73,7398999965.0
2008-10-23 10:45:00,65.74,65.74,65.44,65.45,7398999965.0
2008-10-23 10:50:00,65.46,65.47,65.19,65.26,7398999965.0
2008-10-23 10:55:00,65.25,65.38,65.18,65.29,7398999965.0
2008-10-23 11:00:00,65.28,65.31,65.11,65.25,7398999965.0
2008-10-23 11:05:00,65.26,65.27,65.16,65.19,7398999965.0
2008-10-23 11:10:00,65.2,65.4,65.19,65.31,7398999965.0
2008-10-23 11:15:00,65.3,65.5,65.19,65.2,7398999965.0
2008-10-23 11:20:00,65.19,65.41,65.12,65.4,7398999965.0
2008-10-23 11:25:00,65.41,65.44,65.29,65.38,7398999965.0
2008-10-23 11:30:00,65.36,65.41,65.1,65.22,7398999965.0
2008-10-23 11:35:00,65.21,65.21,65.05,65.16,7398999965.0
2008-10-23 11:40:00,65.17,65.24,65.11,65.23,7398999965.0
2008-10-23 11:45:00,65.24,65.3,65.17,65.28,7398999965.0
2008-10-23 11:50:00,65.29,65.42,65.25,65.26,7398999965.0
2008-10-23 11:55:00,65.27,65.3,65.12,65.14,7398999965.0
2008-10-23 12:00:00,65.13,65.16,64.75,64.82,7398999965.0
2008-10-23 12:05:00,64.81,65.03,64.8,65.02,7398999965.0
2008-10-23 12:10:00,65.03,65.05,64.93,64.95,7398999965.0
2008-10-23 12:15:00,64.94,65.06,64.92,65.01,8970399917.0
2008-10-23 12:20:00,65.01,65.04,64.89,64.96,9836199960.0
2008-10-23 12:25:00,64.97,65.01,64.91,65.0,10663499965.0
2008-10-23 12:30:00,64.99,64.99,64.76,64.8,10663499965.0
2008-10-23 12:35:00,64.81,64.83,64.61,64.69,10663499965.0
2008-10-23 12:40:00,64.67,64.7,64.36,64.36,5962200016.0
2008-10-23 12:45:00,64.38,64.71,64.34,64.7,2828000050.0
2008-10-23 12:50:00,64.69,64.73,64.53,64.53,2828000050.0
2008-10-23 12:55:00,64.52,64.61,64.47,64.53,2828000050.0
2008-10-23 13:00:00,64.52,64.58,64.49,64.53,2828000050.0
2008-10-23 13:05:00,64.52,64.69,64.51,64.66,2828000050.0
2008-10-23 13:10:00,64.67,64.8,64.61,64.75,2828000050.0
2008-10-23 13:15:00,64.76,64.76,64.57,64.66,2828000050.0
2008-10-23 13:20:00,64.65,64.86,64.63,64.675,2828000050.0
2008-10-23 13:25:00,64.67,64.69,64.55,64.57,9382000026.0
2008-10-23 13:30:00,64.595,64.665,64.475,64.54,8648400020.0
2008-10-23 13:35:00,64.53,64.6,64.24,64.28,7443500005.0
2008-10-23 13:40:00,64.295,64.39,64.22,64.26,8641700019.0
2008-10-23 13:45:00,64.25,64.39,64.17,64.17,8975500010.0
2008-10-23 13:50:00,64.16,64.17,63.97,64.15,8975500010.0
2008-10-23 13:55:00,64.15,64.25,63.99,64.0,8327000030.0
2008-10-23 14:00:00,63.99,64.15,63.94,64.03,7600200028.0
2008-10-23 14:05:00,64.04,64.16,64.02,64.04,6510000025.0
2008-10-23 14:10:00,64.03,64.22,64.03,64.18,6510000025.0
2008-10-23 14:15:00,64.19,64.22,64.11,64.21,6510000025.0
2008-10-23 14:20:00,64.2,64.26,63.84,63.88,9763299999.0
2008-10-23 14:25:00,63.87,63.88,63.38,63.69,9712499955.0
2008-10-23 14:30:00,63.7,63.82,63.62,63.65,9712499955.0
2008-10-23 14:35:00,63.64,63.65,63.26,63.56,9712499955.0
2008-10-23 14:40:00,63.58,63.94,63.46,63.77,9712499955.0
2008-10-23 14:45:00,63.78,63.99,63.73,63.98,9712499955.0
2008-10-23 14:50:00,63.99,64.72,63.99,64.57,9712499955.0
2008-10-23 14:55:00,64.55,64.86,64.35,64.73,9712499955.0
2008-10-23 15:00:00,64.72,64.72,64.33,64.4,9712499955.0
2008-10-23 15:05:00,64.39,64.685,64.39,64.62,9712499955.0
2008-10-23 15:10:00,64.61,64.61,64.07,64.16,10613000005.0
2008-10-23 15:15:00,64.17,64.3,63.91,64.06,10613000005.0
2008-10-23 15:20:00,64.05,64.2,63.92,64.17,10613000005.0
2008-10-23 15:25:00,64.18,64.22,64.0,64.03,10613000005.0
2008-10-23 15:30:00,64.04,64.52,64.04,64.51,10613000005.0
2008-10-23 15:35:00,64.52,64.68,64.38,64.58,10613000005.0
2008-10-23 15:40:00,64.59,64.72,64.28,64.36,10613000005.0
2008-10-23 15:45:00,64.35,64.41,64.09,64.16,10613000005.0
2008-10-23 15:50:00,64.15,64.36,64.11,64.33,10613000005.0
2008-10-23 15:55:00,64.32,64.67,64.32,64.64,10613000005.0
2008-10-23 16:00:00,64.61,64.89,64.61,64.69,10613000005.0
2008-10-23 16:05:00,64.68,65.09,64.66,64.74,10613000005.0
2008-10-23 16:10:00,64.72,65.15,64.72,65.01,10613000005.0
2008-10-23 16:15:00,65.02,65.02,64.83,64.92,10613000005.0
2008-10-23 16:20:00,64.93,65.0,64.79,64.8,10613000005.0
2008-10-23 16:25:00,64.78,64.78,64.3,64.55,10613000005.0
2008-10-23 16:30:00,64.56,64.95,64.54,64.73,10613000005.0
2008-10-23 16:35:00,64.72,64.76,64.58,64.72,10613000005.0
2008-10-23 16:40:00,64.73,65.21,64.71,65.17,10613000005.0
2008-10-23 16:45:00,65.21,65.3,64.82,64.82,10613000005.0
2008-10-23 16:50:00,64.83,65.25,64.83,65.24,10613000005.0
2008-10-23 16:55:00,65.25,65.25,64.8,64.84,10613000005.0
2008-10-23 17:00:00,64.83,65.04,64.82,64.82,10613000005.0
2008-10-23 17:05:00,64.83,64.97,64.77,64.94,10613000005.0
2008-10-23 17:10:00,64.93,65.1,64.92,65.06,10613000005.0
2008-10-23 17:15:00,65.05,65.19,64.92,64.98,10613000005.0
2008-10-23 17:20:00,64.97,64.98,64.82,64.85,10613000005.0
2008-10-23 17:25:00,64.86,64.86,64.55,64.66,10613000005.0
2008-10-23 17:30:00,64.65,64.8,64.59,64.78,9037699993.0
2008-10-23 17:35:00,64.79,65.14,64.78,65.11,5403499980.0
2008-10-23 17:40:00,65.1,65.11,64.76,64.77,5403499980.0
2008-10-23 17:45:00,64.76,64.77,64.61,64.72,5403499980.0
2008-10-23 17:50:00,64.71,65.0,64.7,64.92,5403499980.0
2008-10-23 17:55:00,64.91,64.95,64.87,64.94,6726699974.0
2008-10-23 18:00:00,64.93,64.93,64.72,64.73,8881099985.0
2008-10-23 18:05:00,64.72,64.73,64.45,64.45,9053700004.0
2008-10-23 18:10:00,64.46,64.53,64.4,64.42,10357499955.0
2008-10-23 18:15:00,64.43,64.48,64.24,64.25,10357499955.0
2008-10-23 18:20:00,64.24,64.27,63.84,63.86,10357499955.0
2008-10-23 18:25:00,63.87,64.16,63.85,63.86,10357499955.0
2008-10-23 18:30:00,63.87,64.06,63.76,64.03,10357499955.0
2008-10-23 18:35:00,64.02,64.13,63.91,63.96,10357499955.0
2008-10-23 18:40:00,63.95,64.02,63.74,64.0,10357499955.0
2008-10-23 18:45:00,64.03,64.22,64.0,64.07,10357499955.0
2008-10-23 18:50:00,64.075,64.2,63.99,64.07,8967899999.0
2008-10-23 18:55:00,64.06,64.09,63.86,63.88,8620500010.0
2008-10-23 19:00:00,63.87,64.1,63.81,63.98,8620500010.0
2008-10-23 19:05:00,63.97,64.17,63.8,64.16,8620500010.0
2008-10-23 19:10:00,64.15,64.15,63.95,64.055,8620500010.0
2008-10-23 19:15:00,64.03,64.35,64.03,64.25,4770499925.0
2008-10-23 19:20:00,64.24,64.25,64.14,64.2,5927299940.0
2008-10-23 19:25:00,64.19,64.27,64.03,64.06,10554500000.0
2008-10-23 19:30:00,64.05,64.05,63.61,63.63,10554500000.0
2008-10-23 19:35:00,63.62,63.88,63.55,63.61,10554500000.0
2008-10-23 19:40:00,63.6,63.79,63.57,63.69,10554500000.0
2008-10-23 19:45:00,63.7,63.79,63.6,63.63,10554500000.0
2008-10-23 19:50:00,63.635,63.73,63.53,63.73,8226499992.0
2008-10-23 19:55:00,63.74,63.96,63.67,63.85,7614900008.0
2008-10-23 20:00:00,63.86,63.87,63.45,63.54,7570500035.0
2008-10-23 20:05:00,63.53,63.81,63.53,63.71,7570500035.0
2008-10-23 20:10:00,63.72,63.77,63.57,63.59,7570500035.0
2008-10-23 20:15:00,63.58,63.62,63.42,63.43,7570500035.0
2008-10-23 20:20:00,63.42,63.42,63.1,63.205,7570500035.0
2008-10-23 20:25:00,63.2,63.43,63.19,63.35,10214000007.0
2008-10-23 20:30:00,63.36,63.59,63.24,63.5,8388000035.0
2008-10-23 20:35:00,63.49,63.53,63.22,63.38,8388000035.0
2008-10-23 20:40:00,63.39,63.39,62.91,62.94,8388000035.0
2008-10-23 20:45:00,62.92,63.07,62.83,62.87,8388000035.0
2008-10-23 20:50:00,62.88,62.88,62.73,62.74,8388000035.0
2008-10-23 20:55:00,62.73,62.85,62.63,62.85,8388000035.0
2008-10-23 21:00:00,62.86,62.94,62.71,62.87,8388000035.0
2008-10-23 21:05:00,62.88,63.21,62.84,63.21,8388000035.0
2008-10-23 21:10:00,63.22,63.53,63.22,63.53,8388000035.0
2008-10-23 21:15:00,63.52,63.52,63.33,63.37,8388000035.0
2008-10-23 21:20:00,63.38,63.58,63.33,63.49,8388000035.0
2008-10-23 21:25:00,63.5,63.51,63.44,63.45,8388000035.0
2008-10-23 21:30:00,63.46,63.49,63.27,63.47,8388000035.0
2008-10-23 21:35:00,63.48,63.52,63.41,63.42,7940700020.0
2008-10-23 21:40:00,63.41,63.71,63.39,63.7,8754899983.0
2008-10-23 21:45:00,63.71,64.1,63.71,64.1,10462499945.0
2008-10-23 21:50:00,64.115,64.235,64.03,64.03,9355699974.0
2008-10-23 21:55:00,64.04,64.58,63.97,64.47,8216599943.0
2008-10-23 22:00:00,64.51,64.77,64.51,64.69,8116599962.0
2008-10-23 22:05:00,64.68,64.745,64.581,64.645,6269999989.0
2008-10-23 22:10:00,64.645,65.2,64.64,65.15,8986199982.0
2008-10-23 22:15:00,65.13,65.285,65.06,65.22,9496600057.0
2008-10-23 22:20:00,65.2,65.5,65.2,65.33,9070000060.0
2008-10-23 22:25:00,65.335,65.415,65.15,65.19,6296400002.0
2008-10-23 22:30:00,65.2,65.245,65.131,65.151,4389599994.0
2008-10-23 22:35:00,65.151,65.155,65.075,65.09,3920299999.0
2008-10-23 22:40:00,65.085,65.165,65.03,65.06,6079499998.0
2008-10-23 22:45:00,65.055,65.08,65.02,65.05,5845400006.0
2008-10-23 22:50:00,65.05,65.06,65.005,65.01,3689900011.0
2008-10-23 22:55:00,64.995,65.15,64.921,65.13,4722700002.0
2008-10-23 23:00:00,65.14,65.45,65.112,65.32,3693800039.0
2008-10-23 23:05:00,65.32,65.9,65.31,65.9,5911699953.0
2008-10-23 23:10:00,65.91,66.15,65.825,66.06,8260299954.0
2008-10-23 23:15:00,66.05,66.05,65.91,65.94,9849999975.0
2008-10-23 23:20:00,65.95,65.99,65.871,65.871,7653099994.0
2008-10-23 23:25:00,65.871,65.88,65.735,65.765,3743700019.0
2008-10-23 23:30:00,65.775,65.8,65.715,65.76,7418399973.0
2008-10-23 23:35:00,65.765,65.84,65.76,65.84,3111700010.0
2008-10-23 23:40:00,65.835,66.08,65.83,66.07,9329500029.0
2008-10-23 23:45:00,66.07,66.16,66.07,66.12,7520799986.0
2008-10-23 23:50:00,66.105,66.15,66.085,66.101,5441799994.0
2008-10-23 23:55:00,66.101,66.101,66.001,66.001,4802000002.0
2008-10-24 00:00:00,66.01,66.01,65.821,65.84,6100500063.0
2008-10-24 00:05:00,65.84,65.86,65.82,65.84,2530800013.0
2008-10-24 00:10:00,65.855,65.88,65.831,65.831,2316399986.0
2008-10-24 00:15:00,65.835,65.955,65.835,65.935,4793600014.0
2008-10-24 00:20:00,65.925,65.935,65.8,65.8,4988700002.0
2008-10-24 00:25:00,65.81,65.81,65.695,65.71,4899399978.0
2008-10-24 00:30:00,65.71,65.71,65.35,65.35,7479399992.0
2008-10-24 00:35:00,65.36,65.47,65.09,65.33,8833999999.0
2008-10-24 00:40:00,65.34,65.375,64.95,65.05,9384999972.0
2008-10-24 00:45:00,65.06,65.08,64.79,65.02,9935999955.0
2008-10-24 00:50:00,65.03,65.25,65.02,65.24,9935999955.0
2008-10-24 00:55:00,65.25,65.4,65.2,65.36,9835999987.0
2008-10-24 01:00:00,65.37,65.45,65.32,65.44,9221999975.0
2008-10-24 01:05:00,65.43,65.52,65.33,65.49,9221999975.0
2008-10-24 01:10:00,65.47,65.59,65.43,65.58,8053200103.0
2008-10-24 01:15:00,65.59,65.79,65.58,65.78,7761000135.0
2008-10-24 01:20:00,65.77,65.78,65.37,65.38,7761000135.0
2008-10-24 01:25:00,65.39,65.51,65.34,65.46,8674800063.0
2008-10-24 01:30:00,65.47,65.49,65.36,65.421,7116299965.0
2008-10-24 01:35:00,65.42,65.42,65.19,65.35,10287499995.0
2008-10-24 01:40:00,65.34,65.455,65.27,65.29,8646199967.0
2008-10-24 01:45:00,65.28,65.315,65.22,65.23,6851400003.0
2008-10-24 01:50:00,65.22,65.4,65.22,65.255,6225200023.0
2008-10-24 01:55:00,65.25,65.31,65.205,65.295,7482899998.0
2008-10-24 02:00:00,65.3,65.3,65.13,65.13,6233999960.0
2008-10-24 02:05:00,65.14,65.19,65.1,65.11,6233999960.0
2008-10-24 02:10:00,65.1,65.15,65.071,65.071,6922900001.0
2008-10-24 02:15:00,65.07,65.08,64.61,64.66,1802000020.0
2008-10-24 02:20:00,64.65,64.91,64.64,64.81,1802000020.0
2008-10-24 02:25:00,64.82,64.84,64.67,64.67,6456800053.0
2008-10-24 02:30:00,64.68,64.69,64.44,64.48,9560000075.0
2008-10-24 02:35:00,64.49,64.68,64.49,64.64,9560000075.0
2008-10-24 02:40:00,64.63,64.64,64.48,64.53,9560000075.0
2008-10-24 02:45:00,64.55,64.55,64.4,64.43,9560000075.0
2008-10-24 02:50:00,64.44,64.46,64.26,64.44,9560000075.0
2008-10-24 02:55:00,64.45,64.54,64.37,64.38,9560000075.0
2008-10-24 03:00:00,64.37,64.49,64.29,64.44,9560000075.0
2008-10-24 03:05:00,64.46,64.61,64.385,64.56,7601400055.0
2008-10-24 03:10:00,64.57,64.64,64.45,64.45,4663500025.0
2008-10-24 03:15:00,64.43,64.54,64.43,64.49,4663500025.0
2008-10-24 03:20:00,64.48,64.5,64.25,64.3,4663500025.0
2008-10-24 03:25:00,64.29,64.37,64.23,64.31,4663500025.0
2008-10-24 03:30:00,64.3,64.38,64.28,64.3,4663500025.0
2008-10-24 03:35:00,64.29,64.31,64.22,64.25,4663500025.0
2008-10-24 03:40:00,64.24,64.28,64.2,64.27,7627199993.0
2008-10-24 03:45:00,64.27,64.32,64.02,64.02,9761700031.0
2008-10-24 03:50:00,64.03,64.11,63.64,63.74,9612000040.0
2008-10-24 03:55:00,63.77,63.81,63.5,63.51,9612000040.0
2008-10-24 04:00:00,63.5,63.62,63.39,63.545,9612000040.0
2008-10-24 04:05:00,63.55,63.62,63.52,63.56,7151999990.0
2008-10-24 04:10:00,63.57,63.72,63.57,63.69,8343999990.0
2008-10-24 04:15:00,63.7,63.7,63.3,63.42,9181600010.0
2008-10-24 04:20:00,63.41,63.57,63.4,63.49,9658600022.0
2008-10-24 04:25:00,63.48,63.57,63.48,63.55,8328999950.0
2008-10-24 04:30:00,63.54,63.56,63.16,63.22,8328999950.0
2008-10-24 04:35:00,63.23,63.27,63.05,63.05,8328999950.0
2008-10-24 04:40:00,63.03,63.17,62.88,63.13,8328999950.0
2008-10-24 04:45:00,63.12,63.22,63.01,63.065,8328999950.0
2008-10-24 04:50:00,63.065,63.065,62.9,62.9,8100300037.0
2008-10-24 04:55:00,62.89,62.99,62.65,62.855,7470500060.0
2008-10-24 05:00:00,62.85,62.95,62.7,62.72,3683500050.0
2008-10-24 05:05:00,62.74,62.89,62.6,62.82,3683500050.0
2008-10-24 05:10:00,62.81,62.88,62.79,62.83,5822300050.0
2008-10-24 05:15:00,62.82,62.925,62.81,62.83,8706700040.0
2008-10-24 05:20:00,62.84,62.84,62.62,62.63,7411500000.0
2008-10-24 05:25:00,62.6,62.8,62.56,62.73,7411500000.0
2008-10-24 05:30:00,62.74,62.8,62.56,62.59,8068099983.0
2008-10-24 05:35:00,62.57,62.57,61.98,62.27,10694499915.0
2008-10-24 05:40:00,62.28,62.3,62.06,62.11,10694499915.0
2008-10-24 05:45:00,62.12,62.26,62.1,62.26,10694499915.0
2008-10-24 05:50:00,62.25,62.41,62.2,62.41,10694499915.0
2008-10-24 05:55:00,62.4,63.04,62.37,62.85,10694499915.0
2008-10-24 06:00:00,62.84,62.92,62.65,62.68,10694499915.0
2008-10-24 06:05:00,62.67,62.86,62.66,62.86,10694499915.0
2008-10-24 06:10:00,62.86,62.95,62.56,62.56,9515099990.0
2008-10-24 06:15:00,62.55,62.56,62.35,62.48,7799500030.0
2008-10-24 06:20:00,62.49,62.72,62.42,62.66,7255100020.0
2008-10-24 06:25:00,62.69,62.69,62.485,62.615,7767500005.0
2008-10-24 06:30:00,62.61,62.74,62.61,62.67,9888700023.0
2008-10-24 06:35:00,62.675,62.76,62.631,62.755,7655099987.0
2008-10-24 06:40:00,62.76,62.8,62.68,62.8,7536499980.0
2008-10-24 06:45:00,62.8,62.81,62.69,62.69,5532000021.0
2008-10-24 06:50:00,62.69,62.71,62.41,62.42,8784700013.0
2008-10-24 06:55:00,62.41,62.5,62.401,62.48,8798599996.0
2008-10-24 07:00:00,62.47,62.5,62.32,62.38,7764299968.0
2008-10-24 07:05:00,62.39,62.49,62.335,62.41,5934599988.0
2008-10-24 07:10:00,62.395,62.405,62.325,62.375,6244999985.0
2008-10-24 07:15:00,62.37,62.37,62.01,62.15,9475600020.0
2008-10-24 07:20:00,62.16,62.24,61.91,61.96,10576000025.0
2008-10-24 07:25:00,61.95,61.98,61.78,61.89,9622799989.0
2008-10-24 07:30:00,61.9,61.9,61.73,61.83,7517099946.0
2008-10-24 07:35:00,61.82,61.84,61.46,61.49,7990599965.0
2008-10-24 07:40:00,61.5,61.775,61.5,61.645,8987599975.0
2008-10-24 07:45:00,61.65,61.65,61.49,61.53,8772600012.0
2008-10-24 07:50:00,61.52,61.71,61.19,61.25,8381500010.0
2008-10-24 07:55:00,61.27,61.27,60.75,60.84,8381500010.0
2008-10-24 08:00:00,60.85,61.24,60.7,60.79,8381500010.0
2008-10-24 08:05:00,60.78,61.02,60.66,60.89,8381500010.0
2008-10-24 08:10:00,60.88,60.96,60.72,60.72,8381500010.0
2008-10-24 08:15:00,60.71,61.24,60.67,61.18,8381500010.0
2008-10-24 08:20:00,61.17,61.31,61.09,61.18,8381500010.0
2008-10-24 08:25:00,61.191,61.201,60.76,60.76,9755100058.0
2008-10-24 08:30:00,60.75,60.81,60.23,60.37,10098500070.0
2008-10-24 08:35:00,60.38,60.46,60.21,60.34,10098500070.0
2008-10-24 08:40:00,60.33,60.38,60.22,60.22,10098500070.0
2008-10-24 08:45:00,60.23,60.4,60.19,60.31,10098500070.0
2008-10-24 08:50:00,60.32,60.44,60.28,60.31,10098500070.0
2008-10-24 08:55:00,60.29,60.56,60.18,60.42,10098500070.0
2008-10-24 09:00:00,60.41,60.85,60.11,60.84,10098500070.0
2008-10-24 09:05:00,60.83,60.99,60.6,60.97,10308300030.0
2008-10-24 09:10:00,60.985,61.0,60.63,60.73,10074199974.0
2008-10-24 09:15:00,60.74,61.08,60.7,61.08,9812199997.0
2008-10-24 09:20:00,61.07,61.12,60.93,60.98,10005800018.0
2008-10-24 09:25:00,60.97,60.98,60.735,60.78,10577000000.0
2008-10-24 09:30:00,60.79,60.79,60.36,60.44,9036299973.0
2008-10-24 09:35:00,60.45,60.73,60.43,60.66,10468499925.0
2008-10-24 09:40:00,60.66,60.665,60.48,60.61,9782699980.0
2008-10-24 09:45:00,60.595,60.655,60.455,60.52,8060599982.0
2008-10-24 09:50:00,60.515,60.77,60.5,60.64,10270499978.0
2008-10-24 09:55:00,60.65,60.81,60.59,60.69,10320099986.0
2008-10-24 10:00:00,60.7,60.7,60.515,60.53,10300499980.0
2008-10-24 10:05:00,60.53,60.565,60.455,60.5,6335600020.0
2008-10-24 10:10:00,60.49,60.57,59.61,59.65,8687000029.0
2008-10-24 10:15:00,59.64,59.72,58.89,59.64,8580000045.0
2008-10-24 10:20:00,59.65,59.7,58.98,59.69,8580000045.0
2008-10-24 10:25:00,59.7,59.92,59.36,59.47,8580000045.0
2008-10-24 10:30:00,59.49,59.79,59.25,59.79,10392500025.0
2008-10-24 10:35:00,59.78,59.82,59.45,59.5,10246915974.0
2008-10-24 10:40:00,59.49,59.49,59.17,59.31,10149859940.0
2008-10-24 10:45:00,59.3,59.34,58.69,58.76,10149859940.0
2008-10-24 10:50:00,58.75,58.75,58.25,58.32,10149859940.0
2008-10-24 10:55:00,58.31,58.31,57.5,57.78,10149859940.0
2008-10-24 11:00:00,57.79,57.95,57.62,57.765,10202059952.0
2008-10-24 11:05:00,57.77,58.31,57.72,58.05,7906320004.0
2008-10-24 11:10:00,58.06,58.33,57.89,58.24,8164275997.0
2008-10-24 11:15:00,58.23,58.295,57.92,57.99,9462772010.0
2008-10-24 11:20:00,58.0,58.04,57.77,57.78,9293600042.0
2008-10-24 11:25:00,57.79,57.8,57.34,57.34,9225800042.0
2008-10-24 11:30:00,57.31,57.44,56.06,56.09,8979500030.0
2008-10-24 11:35:00,56.07,56.37,55.41,55.47,8979500030.0
2008-10-24 11:40:00,55.49,55.67,55.11,55.3,8979500030.0
2008-10-24 11:45:00,55.28,55.86,55.28,55.79,8979500030.0
2008-10-24 11:50:00,55.78,56.61,55.66,55.92,8979500030.0
2008-10-24 11:55:00,55.91,56.13,55.46,55.75,8979500030.0
2008-10-24 12:00:00,55.76,56.18,55.7,56.0,8979500030.0
2008-10-24 12:05:00,55.99,56.09,55.79,55.86,8979500030.0
2008-10-24 12:10:00,55.845,56.11,55.845,56.04,9019500004.0
2008-10-24 12:15:00,56.09,56.98,56.06,56.74,9560999985.0
2008-10-24 12:20:00,56.73,57.01,56.64,56.87,9560999985.0
2008-10-24 12:25:00,56.85,57.09,56.74,57.08,9560999985.0
2008-10-24 12:30:00,57.09,57.26,56.98,57.095,9560999985.0
2008-10-24 12:35:00,57.08,57.28,56.821,56.87,8172472025.0
2008-10-24 12:40:00,56.88,57.06,56.58,56.89,6537500030.0
2008-10-24 12:45:00,56.88,57.58,56.84,57.29,7118244008.0
2008-10-24 12:50:00,57.28,57.48,57.15,57.24,8854415989.0
2008-10-24 12:55:00,57.23,57.24,56.87,57.03,10003300015.0
2008-10-24 13:00:00,57.02,57.08,56.79,56.91,9408500035.0
2008-10-24 13:05:00,56.92,56.92,56.6,56.69,9408500035.0
2008-10-24 13:10:00,56.7,56.7,56.25,56.46,9408500035.0
2008-10-24 13:15:00,56.48,56.59,56.24,56.56,9408500035.0
2008-10-24 13:20:00,56.58,56.64,56.33,56.45,8128216007.0
2008-10-24 13:25:00,56.45,56.88,56.26,56.84,9375860015.0
2008-10-24 13:30:00,56.85,56.94,56.51,56.74,9375860015.0
2008-10-24 13:35:00,56.75,56.8,56.55,56.68,9375860015.0
2008-10-24 13:40:00,56.67,57.03,56.59,56.88,8949688027.0
2008-10-24 13:45:00,56.875,57.02,56.63,56.98,9884831968.0
2008-10-24 13:50:00,56.975,56.975,56.66,56.74,5248699960.0
2008-10-24 13:55:00,56.75,56.88,56.66,56.77,5372199951.0
2008-10-24 14:00:00,56.76,56.78,56.58,56.73,8087749965.0
2008-10-24 14:05:00,56.74,57.35,56.73,57.16,8087749965.0
2008-10-24 14:10:00,57.15,57.31,57.1,57.28,8087749965.0
2008-10-24 14:15:00,57.27,57.39,57.14,57.17,8514999970.0
2008-10-24 14:20:00,57.18,57.29,57.05,57.26,10223999990.0
2008-10-24 14:25:00,57.27,57.45,57.12,57.42,10223999990.0
2008-10-24 14:30:00,57.41,57.82,57.31,57.705,10223999990.0
2008-10-24 14:35:00,57.65,57.68,57.54,57.65,8250219960.0
2008-10-24 14:40:00,57.66,57.71,57.35,57.38,8250219960.0
2008-10-24 14:45:00,57.39,57.41,56.34,56.75,8250219960.0
2008-10-24 14:50:00,56.74,57.28,56.67,57.06,8250219960.0
2008-10-24 14:55:00,57.07,57.215,57.02,57.2,9110175977.0
2008-10-24 15:00:00,57.21,57.27,57.001,57.1,9895675985.0
2008-10-24 15:05:00,57.11,57.25,57.09,57.11,9089959972.0
2008-10-24 15:10:00,57.11,57.175,57.0,57.045,5754587974.0
2008-10-24 15:15:00,57.05,57.16,57.05,57.14,8288143998.0
2008-10-24 15:20:00,57.13,57.18,56.88,56.88,7834588018.0
2008-10-24 15:25:00,56.87,56.87,56.21,56.23,8235000055.0
2008-10-24 15:30:00,56.22,56.88,55.9,56.83,8235000055.0
2008-10-24 15:35:00,56.84,57.17,56.65,56.89,8235000055.0
2008-10-24 15:40:00,56.88,57.1,56.7,57.05,8235000055.0
2008-10-24 15:45:00,57.06,57.69,57.06,57.53,8235000055.0
2008-10-24 15:50:00,57.54,57.56,57.25,57.42,8235000055.0
2008-10-24 15:55:00,57.45,57.88,57.45,57.69,8235000055.0
2008-10-24 16:00:00,57.7,58.28,57.7,58.11,8235000055.0
2008-10-24 16:05:00,58.1,58.12,57.41,57.56,8235000055.0
2008-10-24 16:10:00,57.57,57.92,57.57,57.63,8235000055.0
2008-10-24 16:15:00,57.62,57.72,57.45,57.65,8235000055.0
2008-10-24 16:20:00,57.66,57.78,57.34,57.41,8235000055.0
2008-10-24 16:25:00,57.4,57.69,57.3,57.67,8235000055.0
2008-10-24 16:30:00,57.68,57.73,57.42,57.425,8235000055.0
2008-10-24 16:35:00,57.44,57.57,57.34,57.34,9983440065.0
2008-10-24 16:40:00,57.35,57.38,57.16,57.34,9983440065.0
2008-10-24 16:45:00,57.35,57.4,57.19,57.32,9983440065.0
2008-10-24 16:50:00,57.31,57.6,57.28,57.52,9983440065.0
2008-10-24 16:55:00,57.51,57.62,57.22,57.26,9983440065.0
2008-10-24 17:00:00,57.25,57.62,57.21,57.53,9983440065.0
2008-10-24 17:05:00,57.54,57.56,57.2,57.225,9993976041.0
2008-10-24 17:10:00,57.23,57.33,57.1,57.3,10205660051.0
2008-10-24 17:15:00,57.31,57.72,57.26,57.69,10615636018.0
2008-10-24 17:20:00,57.7,58.11,57.6,57.92,10487800075.0
2008-10-24 17:25:00,57.91,57.98,57.63,57.79,10487800075.0
2008-10-24 17:30:00,57.8,57.93,57.64,57.705,10056024077.0
2008-10-24 17:35:00,57.68,58.3,57.68,58.25,8942219970.0
2008-10-24 17:40:00,58.26,58.42,58.16,58.4,8942219970.0
2008-10-24 17:45:00,58.41,58.62,58.31,58.43,8942219970.0
2008-10-24 17:50:00,58.44,58.44,57.94,58.07,8942219970.0
2008-10-24 17:55:00,58.06,58.36,58.01,58.31,8942219970.0
2008-10-24 18:00:00,58.3,58.42,58.07,58.42,8942219970.0
2008-10-24 18:05:00,58.43,58.6,58.36,58.6,8942219970.0
2008-10-24 18:10:00,58.62,58.88,58.6,58.81,10165707990.0
2008-10-24 18:15:00,58.78,58.78,58.52,58.76,9892540018.0
2008-10-24 18:20:00,58.775,58.895,58.43,58.46,9374964031.0
2008-10-24 18:25:00,58.47,58.69,58.431,58.64,8674751982.0
2008-10-24 18:30:00,58.65,58.795,58.62,58.72,9550979975.0
2008-10-24 18:35:00,58.71,58.825,58.661,58.79,7773716007.0
2008-10-24 18:40:00,58.765,58.8,58.481,58.571,6782819996.0
2008-10-24 18:45:00,58.571,58.765,58.535,58.765,7483824009.0
2008-10-24 18:50:00,58.765,58.895,58.73,58.895,7498612002.0
2008-10-24 18:55:00,58.87,59.07,58.87,59.0,8725000009.0
2008-10-24 19:00:00,59.005,59.075,58.925,59.01,7984572007.0
2008-10-24 19:05:00,59.01,59.1,58.74,59.021,7779107962.0
2008-10-24 19:10:00,59.021,59.055,58.82,58.905,8655179992.0
2008-10-24 19:15:00,58.9,59.0,58.76,58.99,7650643983.0
2008-10-24 19:20:00,58.995,59.04,58.93,58.95,8060420012.0
2008-10-24 19:25:00,58.94,59.04,58.87,58.87,10521367961.0
2008-10-24 19:30:00,58.88,58.89,58.57,58.65,9912439985.0
2008-10-24 19:35:00,58.66,58.76,58.62,58.66,9173787999.0
2008-10-24 19:40:00,58.67,58.74,58.4,58.42,7735780016.0
2008-10-24 19:45:00,58.41,58.41,58.05,58.05,7958219945.0
2008-10-24 19:50:00,58.04,58.09,57.66,58.05,7958219945.0
2008-10-24 19:55:00,58.06,58.37,58.05,58.051,7958219945.0
2008-10-24 20:00:00,58.02,58.22,58.0,58.19,6482099895.0
2008-10-24 20:05:00,58.2,58.23,57.97,58.1,6979159918.0
2008-10-24 20:10:00,58.09,58.24,58.02,58.06,8967400010.0
2008-10-24 20:15:00,58.03,58.34,57.96,58.33,8967400010.0
2008-10-24 20:20:00,58.34,58.42,58.14,58.37,8967400010.0
2008-10-24 20:25:00,58.38,58.44,58.12,58.13,8967400010.0
2008-10-24 20:30:00,58.14,58.37,58.02,58.35,8967400010.0
2008-10-24 20:35:00,58.36,58.4,58.23,58.35,8967400010.0
2008-10-24 20:40:00,58.36,58.62,58.331,58.331,8967400010.0
2008-10-24 20:45:00,58.36,58.41,58.231,58.41,5472235982.0
2008-10-24 20:50:00,58.4,58.6,58.33,58.4,9538987959.0
2008-10-24 20:55:00,58.41,58.7,58.38,58.65,9904119985.0
2008-10-24 21:00:00,58.66,58.91,58.55,58.58,9904119985.0
2008-10-24 21:05:00,58.57,58.63,58.55,58.57,9917944057.0
2008-10-24 21:10:00,58.58,58.84,58.57,58.57,9921400075.0
2008-10-24 21:15:00,58.56,58.59,58.44,58.5,9020968009.0
2008-10-24 21:20:00,58.51,58.68,58.5,58.66,7670319910.0
2008-10-24 21:25:00,58.67,58.96,58.66,58.93,7767455904.0
2008-10-24 21:30:00,58.92,58.95,58.74,58.74,8155999880.0
2008-10-24 21:35:00,58.73,58.74,58.38,58.5,7848299912.0
2008-10-24 21:40:00,58.49,58.67,58.44,58.67,4665999971.0
2008-10-24 21:45:00,58.66,58.98,58.65,58.97,6083399965.0
2008-10-24 21:50:00,58.97,59.1,58.95,58.98,7681948027.0
2008-10-24 21:55:00,58.961,58.961,58.63,58.63,5589915903.0
2008-10-24 22:00:00,58.64,58.65,58.41,58.42,4942499875.0
2008-10-24 22:05:00,58.43,58.44,58.36,58.405,3834999950.0
2008-10-24 22:10:00,58.425,58.46,58.375,58.415,5644700003.0
2008-10-24 22:15:00,58.42,58.48,58.42,58.46,2838700032.0
2008-10-24 22:20:00,58.46,58.63,58.435,58.571,4662500008.0
2008-10-24 22:25:00,58.571,58.705,58.571,58.631,5424500030.0
2008-10-24 22:30:00,58.631,58.69,58.401,58.441,7389731966.0
2008-10-24 22:35:00,58.39,58.54,58.36,58.455,4886299972.0
2008-10-24 22:40:00,58.47,58.51,58.31,58.431,3441744001.0
2008-10-24 22:45:00,58.431,58.685,58.431,58.591,4798099981.0
2008-10-24 22:50:00,58.6,58.71,58.405,58.69,5736744049.0
2008-10-24 22:55:00,58.615,58.7,58.52,58.57,7096100166.0
2008-10-26 23:00:00,57.956,58.37,57.693,57.715,4142100006.0
2008-10-26 23:05:00,57.761,57.761,57.761,57.761,147504007.0
2008-10-26 23:10:00,57.761,57.761,57.651,57.651,792616000.0
2008-10-26 23:15:00,57.651,57.651,57.341,57.341,1074216000.0
2008-10-26 23:20:00,57.341,57.341,57.101,57.15,949715988.0
2008-10-26 23:25:00,57.155,57.2,56.961,56.965,2042900019.0
2008-10-26 23:30:00,56.961,57.01,56.931,56.97,2454743978.0
2008-10-26 23:35:00,56.97,56.97,56.54,56.625,3932592000.0
2008-10-26 23:40:00,56.625,56.77,56.581,56.71,2159139974.0
2008-10-26 23:45:00,56.71,56.985,56.71,56.941,1755607988.0
2008-10-26 23:50:00,56.941,57.03,56.941,56.985,2202484018.0
2008-10-26 23:55:00,56.985,56.985,56.77,56.8,2062527991.0
2008-10-27 00:00:00,56.8,56.8,56.581,56.63,1961099997.0
2008-10-27 00:05:00,56.63,56.67,56.581,56.65,2831520019.0
2008-10-27 00:10:00,56.65,56.66,56.53,56.56,5074248024.0
2008-10-27 00:15:00,56.56,57.24,56.35,57.16,8131359919.0
2008-10-27 00:20:00,56.425,56.46,56.36,56.45,5129271969.0
2008-10-27 00:25:00,56.45,56.65,56.45,56.62,5090043986.0
2008-10-27 00:30:00,56.62,56.95,56.62,56.87,3773843947.0
2008-10-27 00:35:00,57.17,57.21,56.93,57.12,4224171963.0
2008-10-27 00:40:00,57.28,57.4,57.28,57.4,4629443989.0
2008-10-27 00:45:00,57.31,57.49,57.3,57.48,5183515903.0
2008-10-27 00:50:00,57.47,57.65,57.45,57.59,5068664020.0
2008-10-27 00:55:00,57.6,57.79,57.37,57.37,5387731941.0
2008-10-27 01:00:00,57.37,58.52,57.05,58.48,5410451990.0
2008-10-27 01:05:00,58.47,58.51,56.731,57.16,9936995956.0
2008-10-27 01:10:00,57.16,58.18,57.16,57.31,3611860001.0
2008-10-27 01:15:00,57.31,57.31,57.161,57.181,7121715919.0
2008-10-27 01:20:00,57.181,58.04,57.181,57.81,6136616075.0
2008-10-27 01:25:00,57.051,58.12,57.051,57.99,7900199936.0
2008-10-27 01:30:00,58.0,58.09,56.87,58.05,8489303858.0
2008-10-27 01:35:00,58.06,58.1,56.925,57.99,6801335852.0
2008-10-27 01:40:00,58.02,58.19,57.205,57.285,8225039914.0
2008-10-27 01:45:00,58.2,58.36,58.2,58.29,5415500050.0
2008-10-27 01:50:00,57.49,58.4,57.49,58.4,5402828010.0
2008-10-27 01:55:00,57.61,58.58,57.61,58.57,5468772002.0
2008-10-27 02:00:00,58.58,58.76,58.07,58.61,9990739925.0
2008-10-27 02:05:00,58.62,58.71,58.59,58.62,9743579875.0
2008-10-27 02:10:00,58.63,58.78,58.62,58.69,9743579875.0
2008-10-27 02:15:00,58.7,58.76,58.64,58.72,9743579875.0
2008-10-27 02:20:00,58.205,58.76,58.125,58.72,5296315967.0
2008-10-27 02:25:00,57.81,58.76,57.81,58.53,8013599882.0
2008-10-27 02:30:00,58.52,58.61,58.06,58.06,8443999960.0
2008-10-27 02:35:00,58.06,58.25,57.9,58.25,5295372014.0
2008-10-27 02:40:00,58.26,58.26,58.1,58.14,4428000010.0
2008-10-27 02:45:00,58.191,58.25,58.01,58.11,9369840054.0
2008-10-27 02:50:00,58.12,58.18,58.09,58.15,10605300065.0
2008-10-27 02:55:00,58.16,58.361,58.01,58.04,8732220047.0
2008-10-27 03:00:00,58.03,58.625,57.97,58.625,7321472003.0
2008-10-27 03:05:00,58.625,58.715,58.61,58.66,4758860017.0
2008-10-27 03:10:00,58.66,58.79,58.16,58.23,5607700018.0
2008-10-27 03:15:00,58.71,58.77,58.7,58.77,6063103972.0
2008-10-27 03:20:00,58.69,58.78,58.25,58.74,6224243975.0
2008-10-27 03:25:00,58.27,58.73,58.18,58.18,9164544017.0
2008-10-27 03:30:00,58.17,58.555,58.14,58.27,8210516010.0
2008-10-27 03:35:00,58.25,58.25,57.96,58.05,6761000040.0
2008-10-27 03:40:00,58.04,58.17,57.99,58.08,6945672022.0
2008-10-27 03:45:00,58.13,58.21,58.04,58.17,8368072038.0
2008-10-27 03:50:00,58.16,58.18,58.09,58.175,7760900052.0
2008-10-27 03:55:00,58.175,58.18,58.015,58.04,8187323973.0
2008-10-27 04:00:00,57.89,57.95,57.85,57.92,4565000095.0
2008-10-27 04:05:00,58.015,58.17,57.97,57.99,6394932015.0
2008-10-27 04:10:00,58.0,58.0,57.79,57.79,8477719985.0
2008-10-27 04:15:00,57.8,58.395,57.7,57.95,9217159977.0
2008-10-27 04:20:00,58.275,58.31,57.9,58.31,5043699986.0
2008-10-27 04:25:00,58.31,58.31,58.191,58.191,6127231976.0
2008-10-27 04:30:00,58.23,58.71,58.155,58.71,8935428071.0
2008-10-27 04:35:00,58.72,58.79,58.51,58.51,10511359985.0
2008-10-27 04:40:00,58.03,58.13,57.99,58.13,6004904016.0
2008-10-27 04:45:00,58.37,58.59,58.015,58.171,5867967974.0
2008-10-27 04:50:00,58.51,58.52,57.99,58.08,9254360020.0
2008-10-27 04:55:00,58.09,58.21,58.03,58.07,9759608035.0
2008-10-27 05:00:00,58.08,58.11,57.85,57.9,7724328016.0
2008-10-27 05:05:00,57.9,58.53,57.9,58.005,5686588017.0
2008-10-27 05:10:00,58.49,58.5,58.28,58.34,9367859960.0
2008-10-27 05:15:00,57.81,58.33,57.801,58.3,7931683962.0
2008-10-27 05:20:00,58.29,58.34,57.941,57.941,7700519950.0
2008-10-27 05:25:00,58.3,58.34,58.22,58.27,9397360025.0
2008-10-27 05:30:00,58.28,58.31,58.16,58.18,9397360025.0
2008-10-27 05:35:00,58.19,58.665,58.15,58.29,9565040021.0
2008-10-27 05:40:00,58.3,58.495,58.16,58.17,8310648020.0
2008-10-27 05:45:00,58.18,58.61,58.08,58.5,7027240030.0
2008-10-27 05:50:00,58.49,58.525,58.08,58.08,9200275977.0
2008-10-27 05:55:00,58.09,58.11,58.02,58.05,8676480014.0
2008-10-27 06:00:00,58.04,58.06,57.83,57.83,10486400010.0
2008-10-27 06:05:00,57.82,57.85,57.6,57.71,10486400010.0
2008-10-27 06:10:00,58.491,58.53,57.28,57.3,7746544074.0
2008-10-27 06:15:00,57.29,58.34,56.91,56.92,6933120055.0
2008-10-27 06:20:00,58.27,58.365,56.63,58.321,6167292026.0
2008-10-27 06:25:00,58.321,58.355,56.83,57.03,9785851964.0
2008-10-27 06:30:00,58.26,58.28,57.12,57.14,9277479896.0
2008-10-27 06:35:00,57.13,58.215,57.12,57.28,8499187946.0
2008-10-27 06:40:00,57.29,57.31,57.17,57.25,8167579990.0
2008-10-27 06:45:00,57.26,57.47,57.25,57.42,8167579990.0
2008-10-27 06:50:00,57.41,57.42,57.15,57.2,8167579990.0
2008-10-27 06:55:00,57.21,58.065,57.12,58.055,8167579990.0
2008-10-27 07:00:00,57.13,57.2,57.01,57.02,4601880015.0
2008-10-27 07:05:00,57.01,57.02,56.87,56.93,4601880015.0
2008-10-27 07:10:00,56.94,57.02,56.86,56.99,4601880015.0
2008-10-27 07:15:00,56.98,57.06,56.96,57.06,4601880015.0
2008-10-27 07:20:00,57.07,57.14,57.05,57.1,4601880015.0
2008-10-27 07:25:00,57.09,57.09,56.85,56.87,4601880015.0
2008-10-27 07:30:00,56.86,56.96,56.78,56.96,4601880015.0
2008-10-27 07:35:00,56.95,56.99,56.84,56.86,4601880015.0
2008-10-27 07:40:00,56.87,57.24,56.87,57.23,4601880015.0
2008-10-27 07:45:00,56.93,56.94,56.7,56.83,7414720050.0
2008-10-27 07:50:00,56.84,57.215,56.73,57.175,7414720050.0
2008-10-27 07:55:00,56.73,56.73,56.49,56.56,6236380030.0
2008-10-27 08:00:00,56.58,56.7,56.55,56.57,6236380030.0
2008-10-27 08:05:00,56.58,56.925,56.55,56.925,6236380030.0
2008-10-27 08:10:00,56.57,56.57,56.24,56.33,10449580035.0
2008-10-27 08:15:00,56.985,57.06,56.35,57.05,7781951968.0
2008-10-27 08:20:00,57.055,57.14,56.17,57.09,6341024006.0
2008-10-27 08:25:00,57.09,57.09,56.23,56.34,9800960017.0
2008-10-27 08:30:00,56.84,56.97,56.3,56.97,8421879961.0
2008-10-27 08:35:00,56.51,56.875,56.19,56.875,8101860070.0
2008-10-27 08:40:00,56.44,56.44,56.24,56.37,5687999995.0
2008-10-27 08:45:00,56.35,56.41,56.18,56.28,5687999995.0
2008-10-27 08:50:00,56.31,56.79,56.25,56.39,6307299999.0
2008-10-27 08:55:00,56.38,56.46,56.29,56.41,8784500015.0
2008-10-27 09:00:00,56.42,56.585,56.41,56.43,8561200001.0
2008-10-27 09:05:00,56.42,56.595,56.33,56.41,9462096023.0
2008-10-27 09:10:00,56.4,56.42,56.17,56.17,10658160075.0
2008-10-27 09:15:00,56.14,56.3,56.14,56.3,10658160075.0
2008-10-27 09:20:00,56.29,56.42,56.17,56.39,10658160075.0
2008-10-27 09:25:00,56.38,56.4,56.22,56.29,10699128009.0
2008-10-27 09:30:00,56.3,56.32,56.21,56.27,10726439965.0
2008-10-27 09:35:00,56.28,56.28,56.03,56.06,10726439965.0
2008-10-27 09:40:00,56.05,56.07,55.86,55.94,10726439965.0
2008-10-27 09:45:00,55.95,56.02,55.89,55.92,10726439965.0
2008-10-27 09:50:00,55.93,56.02,55.68,55.73,10726439965.0
2008-10-27 09:55:00,55.72,55.95,55.7,55.82,10726439965.0
2008-10-27 10:00:00,55.83,55.88,55.63,55.73,10726439965.0
2008-10-27 10:05:00,55.74,55.95,55.67,55.82,10726439965.0
2008-10-27 10:10:00,55.83,56.1,55.66,56.06,10726439965.0
2008-10-27 10:15:00,56.05,56.05,55.88,56.0,10726439965.0
2008-10-27 10:20:00,55.99,56.01,55.83,55.85,10726439965.0
2008-10-27 10:25:00,55.84,56.1,55.83,56.04,10726439965.0
2008-10-27 10:30:00,56.05,56.21,56.03,56.2,10726439965.0
2008-10-27 10:35:00,56.21,56.35,56.12,56.14,10726439965.0
2008-10-27 10:40:00,56.15,56.2,56.06,56.06,10726439965.0
2008-10-27 10:45:00,56.07,56.21,56.0,56.16,10726439965.0
2008-10-27 10:50:00,56.15,56.21,56.04,56.19,10726439965.0
2008-10-27 10:55:00,56.17,56.24,56.04,56.12,10726439965.0
2008-10-27 11:00:00,56.13,56.19,56.02,56.16,10726439965.0
2008-10-27 11:05:00,56.15,56.19,56.02,56.08,10726439965.0
2008-10-27 11:10:00,56.09,56.1,56.01,56.03,10726439965.0
2008-10-27 11:15:00,56.04,56.09,55.89,55.99,10726439965.0
2008-10-27 11:20:00,56.0,56.0,55.835,55.9,9626939974.0
2008-10-27 11:25:00,55.91,56.02,55.84,55.96,5228940010.0
2008-10-27 11:30:00,55.97,56.04,55.88,55.94,5228940010.0
2008-10-27 11:35:00,55.95,56.27,55.95,56.26,5228940010.0
2008-10-27 11:40:00,56.27,56.34,56.13,56.33,5228940010.0
2008-10-27 11:45:00,56.34,56.37,56.2,56.2,5228940010.0
2008-10-27 11:50:00,56.21,56.21,56.06,56.15,5852731998.0
2008-10-27 11:55:00,56.14,56.23,56.05,56.07,10450060080.0
2008-10-27 12:00:00,56.06,56.27,56.06,56.22,10450060080.0
2008-10-27 12:05:00,56.21,56.53,56.15,56.45,10450060080.0
2008-10-27 12:10:00,56.44,56.54,56.42,56.52,10450060080.0
2008-10-27 12:15:00,56.53,56.54,56.37,56.37,10450060080.0
2008-10-27 12:20:00,56.36,56.66,56.35,56.6,10450060080.0
2008-10-27 12:25:00,56.61,57.02,56.61,57.01,10450060080.0
2008-10-27 12:30:00,57.02,57.17,56.69,56.72,10450060080.0
2008-10-27 12:35:00,56.71,56.76,56.135,56.25,10450060080.0
2008-10-27 12:40:00,56.26,56.34,56.1,56.34,7789076043.0
2008-10-27 12:45:00,56.34,56.4,56.25,56.31,8542051998.0
2008-10-27 12:50:00,56.32,56.42,56.105,56.41,8956632048.0
2008-10-27 12:55:00,56.42,56.52,56.4,56.52,7862580075.0
2008-10-27 13:00:00,56.53,56.62,56.44,56.49,7862580075.0
2008-10-27 13:05:00,56.46,56.6,56.35,56.42,7862580075.0
2008-10-27 13:10:00,56.41,56.48,56.36,56.43,7862580075.0
2008-10-27 13:15:00,56.44,56.49,56.38,56.42,7862580075.0
2008-10-27 13:20:00,56.41,56.46,56.37,56.4,7862580075.0
2008-10-27 13:25:00,56.41,56.42,56.14,56.3,7862580075.0
2008-10-27 13:30:00,56.31,56.48,56.31,56.47,7862580075.0
2008-10-27 13:35:00,56.48,56.71,56.46,56.71,7862580075.0
2008-10-27 13:40:00,56.7,56.72,56.47,56.57,7862580075.0
2008-10-27 13:45:00,56.58,56.7,56.43,56.7,7862580075.0
2008-10-27 13:50:00,56.71,56.9,56.69,56.77,7862580075.0
2008-10-27 13:55:00,56.42,57.05,56.42,56.95,8386612003.0
2008-10-27 14:00:00,56.94,57.14,56.63,56.85,8517619985.0
2008-10-27 14:05:00,56.86,56.91,56.73,56.8,8517619985.0
2008-10-27 14:10:00,56.81,56.81,56.67,56.71,8517619985.0
2008-10-27 14:15:00,56.72,56.93,56.72,56.91,8517619985.0
2008-10-27 14:20:00,56.92,56.94,56.84,56.88,8517619985.0
2008-10-27 14:25:00,56.89,56.92,56.84,56.92,8517619985.0
2008-10-27 14:30:00,56.91,56.98,56.74,56.84,6814095988.0
2008-10-27 14:35:00,56.82,56.82,56.61,56.79,8517619985.0
2008-10-27 14:40:00,56.8,57.11,56.79,57.11,8517619985.0
2008-10-27 14:45:00,57.1,57.17,56.88,56.93,8517619985.0
2008-10-27 14:50:00,56.92,57.38,56.92,57.38,8517619985.0
2008-10-27 14:55:00,57.39,57.44,57.2,57.23,8517619985.0
2008-10-27 15:00:00,57.22,57.59,56.755,56.855,8517619985.0
2008-10-27 15:05:00,57.61,57.61,57.3,57.37,10075859985.0
2008-10-27 15:10:00,57.38,57.49,57.24,57.37,10075859985.0
2008-10-27 15:15:00,57.36,57.36,56.82,56.95,7027115991.0
2008-10-27 15:20:00,56.94,57.04,56.75,56.98,2454000000.0
2008-10-27 15:25:00,56.99,57.21,56.99,57.13,2454000000.0
2008-10-27 15:30:00,57.12,57.13,56.97,56.99,2454000000.0
2008-10-27 15:35:00,56.98,57.06,56.68,56.85,2454000000.0
2008-10-27 15:40:00,56.86,56.91,56.61,56.74,2454000000.0
2008-10-27 15:45:00,56.73,56.75,56.63,56.71,2454000000.0
2008-10-27 15:50:00,56.7,56.74,56.46,56.5,2454000000.0
2008-10-27 15:55:00,56.49,57.06,56.49,57.0,2454000000.0
2008-10-27 16:00:00,57.01,57.06,56.78,56.97,2454000000.0
2008-10-27 16:05:00,56.96,57.05,56.84,57.04,2454000000.0
2008-10-27 16:10:00,57.03,57.24,56.91,57.17,2454000000.0
2008-10-27 16:15:00,57.19,57.19,56.9,57.0,2454000000.0
2008-10-27 16:20:00,56.99,56.99,56.7,56.77,2454000000.0
2008-10-27 16:25:00,56.78,56.8,56.66,56.7,2454000000.0
2008-10-27 16:30:00,56.69,56.73,56.42,56.5,2454000000.0
2008-10-27 16:35:00,56.51,56.74,56.51,56.71,2454000000.0
2008-10-27 16:40:00,56.73,56.76,56.5,56.71,2454000000.0
2008-10-27 16:45:00,56.72,56.78,56.63,56.7,2454000000.0
2008-10-27 16:50:00,56.69,56.91,56.67,56.87,2454000000.0
2008-10-27 16:55:00,56.86,56.92,56.6,56.63,2454000000.0
2008-10-27 17:00:00,56.62,56.79,56.54,56.79,2454000000.0
2008-10-27 17:05:00,56.8,57.21,56.74,57.18,2454000000.0
2008-10-27 17:10:00,57.17,57.17,56.89,56.96,2454000000.0
2008-10-27 17:15:00,56.95,56.98,56.8,56.8,2454000000.0
2008-10-27 17:20:00,56.81,56.83,56.5,56.54,2454000000.0
2008-10-27 17:25:00,56.55,56.9,56.53,56.68,2454000000.0
2008-10-27 17:30:00,56.69,56.7,56.49,56.62,2454000000.0
2008-10-27 17:35:00,56.63,56.87,56.63,56.7,2454000000.0
2008-10-27 17:40:00,56.69,57.09,56.62,56.91,2454000000.0
2008-10-27 17:45:00,56.9,57.03,56.77,56.89,2454000000.0
2008-10-27 17:50:00,56.88,57.18,56.88,57.12,2454000000.0
2008-10-27 17:55:00,57.13,57.26,57.11,57.23,2454000000.0
2008-10-27 18:00:00,57.22,57.61,57.18,57.44,2454000000.0
2008-10-27 18:05:00,57.42,57.42,56.96,57.21,2454000000.0
2008-10-27 18:10:00,57.2,57.22,56.96,57.03,2454000000.0
2008-10-27 18:15:00,57.04,57.04,56.79,56.79,2319400000.0
2008-10-27 18:20:00,56.79,56.815,56.5,56.535,2551400000.0
2008-10-27 18:25:00,56.54,56.89,56.51,56.66,3165999988.0
2008-10-27 18:30:00,56.635,56.705,56.48,56.62,2456000000.0
2008-10-27 18:35:00,56.625,56.86,56.625,56.695,2244400000.0
2008-10-27 18:40:00,56.69,57.105,56.605,56.91,2136500005.0
2008-10-27 18:45:00,56.915,57.03,56.76,56.89,695200000.0
2008-10-27 18:50:00,56.895,57.195,56.895,57.135,854450000.0
2008-10-27 18:55:00,57.135,57.28,57.11,57.24,716300000.0
2008-10-27 19:00:00,57.235,57.625,57.195,57.42,656300000.0
2008-10-27 19:05:00,57.42,57.44,56.95,57.17,895050000.0
2008-10-27 19:10:00,57.17,57.175,56.97,57.035,825900000.0
2008-10-27 19:15:00,57.04,57.175,56.95,57.115,735700000.0
2008-10-27 19:20:00,57.115,57.26,57.105,57.25,395900000.0
2008-10-27 19:25:00,57.25,57.31,57.19,57.29,523400000.0
2008-10-27 19:30:00,57.29,57.57,57.26,57.56,293400000.0
2008-10-27 19:35:00,57.555,57.57,57.25,57.3,890399982.0
2008-10-27 19:40:00,57.3,57.73,57.3,57.72,450000000.0
2008-10-27 19:45:00,57.71,57.74,57.59,57.65,402900000.0
2008-10-27 19:50:00,57.63,57.655,57.39,57.425,471700000.0
2008-10-27 19:55:00,57.43,57.47,57.295,57.395,403700000.0
2008-10-27 20:00:00,57.395,57.43,57.26,57.305,356100000.0
2008-10-27 20:05:00,57.31,57.435,57.23,57.415,320700000.0
2008-10-27 20:10:00,57.405,57.44,57.165,57.23,429900000.0
2008-10-27 20:15:00,57.225,57.3,57.001,57.09,586530000.0
2008-10-27 20:20:00,57.09,57.19,56.945,57.045,460100000.0
2008-10-27 20:25:00,57.06,57.085,56.825,56.825,573200000.0
2008-10-27 20:30:00,56.83,56.83,56.56,56.635,630730000.0
2008-10-27 20:35:00,56.635,56.81,56.59,56.63,579800000.0
2008-10-27 20:40:00,56.625,57.025,56.6,56.99,582200000.0
2008-10-27 20:45:00,56.99,57.21,56.89,57.105,1480000000.0
2008-10-27 20:50:00,57.105,57.16,56.935,57.135,2461800000.0
2008-10-27 20:55:00,57.135,57.15,56.875,56.88,1325400000.0
2008-10-27 21:00:00,56.875,57.07,56.87,57.005,1430200000.0
2008-10-27 21:05:00,57.01,57.095,56.96,56.97,1815200000.0
2008-10-27 21:10:00,56.975,57.225,56.97,57.16,1260800000.0
2008-10-27 21:15:00,57.16,57.345,57.152,57.262,1748500000.0
2008-10-27 21:20:00,57.265,57.295,57.066,57.205,1895800000.0
2008-10-27 21:25:00,57.205,57.22,57.067,57.072,1290400000.0
2008-10-27 21:30:00,57.08,57.255,57.08,57.165,1859600000.0
2008-10-27 21:35:00,57.17,57.285,57.132,57.25,1386000000.0
2008-10-27 21:40:00,57.25,57.285,57.172,57.185,1047600000.0
2008-10-27 21:45:00,57.195,57.255,57.11,57.2,1150000000.0
2008-10-27 21:50:00,57.2,57.25,56.92,56.92,695800000.0
2008-10-27 21:55:00,56.925,56.935,56.425,56.46,1273900000.0
2008-10-27 22:00:00,56.46,56.655,56.387,56.56,1275200000.0
2008-10-27 22:05:00,56.54,56.57,56.336,56.341,634500000.0
2008-10-27 22:10:00,56.341,56.37,56.23,56.37,993800000.0
2008-10-27 22:15:00,56.37,56.395,56.281,56.31,653200000.0
2008-10-27 22:20:00,56.31,56.35,56.165,56.18,918200000.0
2008-10-27 22:25:00,56.185,56.19,55.84,55.87,1204600000.0
2008-10-27 22:30:00,55.875,55.98,55.845,55.88,962000000.0
2008-10-27 22:35:00,55.88,56.005,55.87,56.005,555500000.0
2008-10-27 22:40:00,56.01,56.06,55.94,55.98,564200000.0
2008-10-27 22:45:00,55.975,55.98,55.901,55.92,376800000.0
2008-10-27 22:50:00,55.92,55.925,55.865,55.875,359300000.0
2008-10-27 22:55:00,55.875,55.895,55.76,55.76,345000000.0
2008-10-27 23:00:00,55.751,55.751,55.537,55.625,736100000.0
2008-10-27 23:05:00,55.63,55.765,55.63,55.691,320600000.0
2008-10-27 23:10:00,55.691,55.691,55.635,55.68,88400000.0
2008-10-27 23:15:00,55.685,55.81,55.68,55.79,190200000.0
2008-10-27 23:20:00,55.79,55.93,55.75,55.925,138300000.0
2008-10-27 23:25:00,55.93,56.055,55.86,56.05,244900000.0
2008-10-27 23:30:00,56.035,56.035,55.845,55.9,335600000.0
2008-10-27 23:35:00,55.9,55.915,55.74,55.8,102500000.0
2008-10-27 23:40:00,55.81,55.875,55.661,55.685,251100000.0
2008-10-27 23:45:00,55.685,55.75,55.645,55.74,120000000.0
2008-10-27 23:50:00,55.74,55.865,55.74,55.86,128400000.0
2008-10-27 23:55:00,55.86,55.875,55.811,55.87,47600000.0
2008-10-28 00:00:00,55.87,56.03,55.865,56.03,130800000.0
2008-10-28 00:05:00,56.03,56.06,56.01,56.01,76000000.0
2008-10-28 00:10:00,56.01,56.01,55.92,56.0,101900000.0
2008-10-28 00:15:00,56.0,56.01,55.93,55.95,121400000.0
2008-10-28 00:20:00,55.95,55.95,55.84,55.85,97400000.0
2008-10-28 00:25:00,55.84,55.85,55.76,55.775,277200000.0
2008-10-28 00:30:00,55.78,55.82,55.761,55.81,306100000.0
2008-10-28 00:35:00,55.81,55.94,55.81,55.93,265800000.0
2008-10-28 00:40:00,55.945,56.04,55.945,55.971,297200000.0
2008-10-28 00:45:00,55.975,55.99,55.9,55.915,282100000.0
2008-10-28 00:50:00,55.915,56.0,55.915,56.0,365200000.0
2008-10-28 00:55:00,56.0,56.31,56.0,56.245,1060100000.0
2008-10-28 01:00:00,56.245,56.285,56.185,56.205,508000000.0
2008-10-28 01:05:00,56.215,56.42,56.185,56.39,816000000.0
2008-10-28 01:10:00,56.39,56.395,56.28,56.36,1109200000.0
2008-10-28 01:15:00,56.365,56.395,56.31,56.365,372100000.0
2008-10-28 01:20:00,56.345,56.35,55.946,55.99,1130500000.0
2008-10-28 01:25:00,55.975,56.215,55.836,55.971,1151900000.0
2008-10-28 01:30:00,55.971,56.09,55.925,56.07,1047900000.0
2008-10-28 01:35:00,56.07,56.3,56.06,56.2,864300000.0
2008-10-28 01:40:00,56.2,56.26,56.155,56.255,1042400000.0
2008-10-28 01:45:00,56.265,56.365,56.145,56.18,942700000.0
2008-10-28 01:50:00,56.195,56.295,56.17,56.245,564000000.0
2008-10-28 01:55:00,56.25,56.395,56.235,56.395,258100000.0
2008-10-28 02:00:00,56.38,56.67,56.38,56.63,1172600000.0
2008-10-28 02:05:00,56.63,56.67,56.45,56.645,833400000.0
2008-10-28 02:10:00,56.635,56.815,56.63,56.71,1415700000.0
2008-10-28 02:15:00,56.71,57.205,56.705,57.175,1359700000.0
2008-10-28 02:20:00,57.175,57.175,56.765,56.795,1279600000.0
2008-10-28 02:25:00,56.795,56.875,56.725,56.765,1132200000.0
2008-10-28 02:30:00,56.755,56.81,56.515,56.54,1388300000.0
2008-10-28 02:35:00,56.555,56.645,56.42,56.645,1244100000.0
2008-10-28 02:40:00,56.645,56.645,56.45,56.485,920600000.0
2008-10-28 02:45:00,56.485,56.57,56.465,56.515,1524600000.0
2008-10-28 02:50:00,56.515,56.71,56.475,56.48,1314100000.0
2008-10-28 02:55:00,56.505,56.615,56.415,56.46,1436200000.0
2008-10-28 03:00:00,56.44,56.46,56.31,56.311,1165400000.0
2008-10-28 03:05:00,56.311,56.33,56.005,56.165,1887000000.0
2008-10-28 03:10:00,56.155,56.195,55.981,56.035,1652300000.0
2008-10-28 03:15:00,56.035,56.165,55.985,56.14,1517100000.0
2008-10-28 03:20:00,56.135,56.14,56.05,56.07,866800000.0
2008-10-28 03:25:00,56.07,56.095,56.04,56.04,803900000.0
2008-10-28 03:30:00,56.055,56.27,56.055,56.16,1108700000.0
2008-10-28 03:35:00,56.16,56.29,56.15,56.22,1331600000.0
2008-10-28 03:40:00,56.215,56.325,56.205,56.281,851100000.0
2008-10-28 03:45:00,56.285,56.29,56.065,56.08,994400000.0
2008-10-28 03:50:00,56.071,56.14,56.02,56.13,1206200000.0
2008-10-28 03:55:00,56.14,56.29,56.13,56.275,940700000.0
2008-10-28 04:00:00,56.275,56.32,56.205,56.23,1352300000.0
2008-10-28 04:05:00,56.23,56.3,56.22,56.27,1047600000.0
2008-10-28 04:10:00,56.27,56.27,56.095,56.16,1532300000.0
2008-10-28 04:15:00,56.16,56.28,56.145,56.25,1421700000.0
2008-10-28 04:20:00,56.25,56.425,56.25,56.425,674300000.0
2008-10-28 04:25:00,56.42,56.53,56.42,56.44,1009800000.0
2008-10-28 04:30:00,56.44,56.61,56.41,56.6,954000000.0
2008-10-28 04:35:00,56.605,56.68,56.455,56.56,1376672000.0
2008-10-28 04:40:00,56.56,56.645,56.501,56.59,1226100000.0
2008-10-28 04:45:00,56.59,56.59,56.491,56.491,994800000.0
2008-10-28 04:50:00,56.491,56.51,56.42,56.49,857700000.0
2008-10-28 04:55:00,56.49,56.49,56.395,56.425,613600000.0
2008-10-28 05:00:00,56.43,56.49,56.405,56.465,367500000.0
2008-10-28 05:05:00,56.47,56.58,56.45,56.57,823500000.0
2008-10-28 05:10:00,56.57,56.575,56.515,56.57,294100000.0
2008-10-28 05:15:00,56.57,56.605,56.55,56.575,415800000.0
2008-10-28 05:20:00,56.595,56.655,56.5,56.565,573700000.0
2008-10-28 05:25:00,56.57,56.58,56.51,56.515,637000000.0
2008-10-28 05:30:00,56.515,56.58,56.43,56.56,1526100000.0
2008-10-28 05:35:00,56.56,56.76,56.55,56.715,801100000.0
2008-10-28 05:40:00,56.71,56.945,56.71,56.91,858100000.0
2008-10-28 05:45:00,56.901,56.92,56.56,56.62,1449300000.0
2008-10-28 05:50:00,56.615,56.745,56.615,56.74,1191700000.0
2008-10-28 05:55:00,56.74,57.065,56.69,56.98,935000000.0
2008-10-28 06:00:00,56.98,57.225,56.98,57.105,535400000.0
2008-10-28 06:05:00,57.11,57.135,57.01,57.01,1135900000.0
2008-10-28 06:10:00,57.01,57.07,56.895,57.055,1152300000.0
2008-10-28 06:15:00,57.055,57.055,56.8,56.865,1368900000.0
2008-10-28 06:20:00,56.89,57.065,56.82,57.065,1608900000.0
2008-10-28 06:25:00,57.06,57.085,56.96,57.05,1322300000.0
2008-10-28 06:30:00,57.05,57.13,56.991,57.11,1024100000.0
2008-10-28 06:35:00,57.11,57.57,57.095,57.385,1086200000.0
2008-10-28 06:40:00,57.37,57.455,57.261,57.425,1126700000.0
2008-10-28 06:45:00,57.41,57.41,57.215,57.215,745300000.0
2008-10-28 06:50:00,57.215,57.385,57.195,57.38,1883300000.0
2008-10-28 06:55:00,57.38,57.455,57.341,57.36,993100000.0
2008-10-28 07:00:00,57.37,57.435,57.33,57.435,872400000.0
2008-10-28 07:05:00,57.42,57.805,57.41,57.705,1509000000.0
2008-10-28 07:10:00,57.69,57.78,57.635,57.635,805800000.0
2008-10-28 07:15:00,57.635,57.65,57.505,57.54,856300000.0
2008-10-28 07:20:00,57.54,57.735,57.535,57.66,861700000.0
2008-10-28 07:25:00,57.66,57.9,57.66,57.88,741600000.0
2008-10-28 07:30:00,57.88,58.085,57.88,58.06,1224000000.0
2008-10-28 07:35:00,58.06,58.28,57.985,58.2,1071000000.0
2008-10-28 07:40:00,58.2,58.24,57.961,58.225,1457400000.0
2008-10-28 07:45:00,58.23,58.57,58.125,58.57,1729800000.0
2008-10-28 07:50:00,58.57,59.215,58.505,59.205,1773800000.0
2008-10-28 07:55:00,59.225,59.46,58.81,58.91,2299100000.0
2008-10-28 08:00:00,58.915,59.08,58.525,58.565,1935900000.0
2008-10-28 08:05:00,58.56,58.79,58.321,58.765,1701200000.0
2008-10-28 08:10:00,58.755,59.01,58.66,58.79,1296500000.0
2008-10-28 08:15:00,58.765,58.855,58.72,58.855,870000000.0
2008-10-28 08:20:00,58.845,58.905,58.83,58.895,996300000.0
2008-10-28 08:25:00,58.9,59.16,58.9,59.16,813300000.0
2008-10-28 08:30:00,59.15,59.245,59.1,59.115,1055400000.0
2008-10-28 08:35:00,59.135,59.22,58.981,58.981,1168700000.0
2008-10-28 08:40:00,58.981,59.4,58.981,59.31,1237100000.0
2008-10-28 08:45:00,59.335,59.335,59.031,59.175,1216200000.0
2008-10-28 08:50:00,59.175,59.225,59.085,59.18,1193200000.0
2008-10-28 08:55:00,59.18,59.24,59.165,59.235,845800000.0
2008-10-28 09:00:00,59.235,59.265,59.015,59.04,1825200000.0
2008-10-28 09:05:00,59.045,59.21,58.935,58.935,1746700000.0
2008-10-28 09:10:00,58.935,58.955,58.44,58.495,2186300000.0
2008-10-28 09:15:00,58.495,58.79,58.38,58.59,2189600000.0
2008-10-28 09:20:00,58.585,58.875,58.58,58.875,1753300000.0
2008-10-28 09:25:00,58.865,59.005,58.825,58.89,1977200000.0
2008-10-28 09:30:00,58.89,58.91,58.79,58.895,1109100000.0
2008-10-28 09:35:00,58.895,59.075,58.78,58.89,1185200000.0
2008-10-28 09:40:00,58.9,58.95,58.66,58.7,1390500000.0
2008-10-28 09:45:00,58.695,58.75,58.58,58.58,1166400000.0
2008-10-28 09:50:00,58.585,58.66,58.48,58.5,1726100000.0
2008-10-28 09:55:00,58.51,58.52,58.06,58.3,1660100000.0
2008-10-28 10:00:00,58.3,58.41,58.12,58.405,2033400000.0
2008-10-28 10:05:00,58.4,58.46,58.21,58.335,1336400000.0
2008-10-28 10:10:00,58.34,58.67,58.32,58.64,1035000000.0
2008-10-28 10:15:00,58.64,58.775,58.5,58.63,792900000.0
2008-10-28 10:20:00,58.65,58.775,58.62,58.715,921900000.0
2008-10-28 10:25:00,58.715,58.93,58.685,58.875,1113700000.0
2008-10-28 10:30:00,58.865,59.07,58.81,58.94,1326600000.0
2008-10-28 10:35:00,58.94,58.985,58.725,58.73,956700000.0
2008-10-28 10:40:00,58.73,58.77,58.33,58.635,1486500000.0
2008-10-28 10:45:00,58.635,58.655,58.54,58.545,387200000.0
2008-10-28 10:50:00,58.545,58.61,58.281,58.285,1477800000.0
2008-10-28 10:55:00,58.285,58.36,58.13,58.18,1291090000.0
2008-10-28 11:00:00,58.185,58.435,58.15,58.415,1271200000.0
2008-10-28 11:05:00,58.415,58.6,58.415,58.545,716500000.0
2008-10-28 11:10:00,58.545,58.585,58.48,58.505,927000000.0
2008-10-28 11:15:00,58.495,58.55,58.42,58.545,970700000.0
2008-10-28 11:20:00,58.545,58.68,58.545,58.605,487900000.0
2008-10-28 11:25:00,58.59,58.6,58.5,58.525,538400000.0
2008-10-28 11:30:00,58.525,58.555,58.39,58.45,376400000.0
2008-10-28 11:35:00,58.45,58.465,58.34,58.44,432300000.0
2008-10-28 11:40:00,58.44,58.595,58.44,58.47,514800000.0
2008-10-28 11:45:00,58.46,58.58,58.435,58.57,402000000.0
2008-10-28 11:50:00,58.57,58.615,58.54,58.585,329500000.0
2008-10-28 11:55:00,58.585,58.6,58.45,58.46,628800000.0
2008-10-28 12:00:00,58.45,58.495,58.42,58.43,390200000.0
2008-10-28 12:05:00,58.445,58.53,58.325,58.325,435600000.0
2008-10-28 12:10:00,58.325,58.52,58.311,58.42,693500000.0
2008-10-28 12:15:00,58.42,58.45,58.335,58.385,416000000.0
2008-10-28 12:20:00,58.39,58.435,58.31,58.405,337700000.0
2008-10-28 12:25:00,58.4,58.415,58.22,58.24,439600000.0
2008-10-28 12:30:00,58.235,58.38,58.215,58.35,419200000.0
2008-10-28 12:35:00,58.35,58.395,58.29,58.31,428300001.0
2008-10-28 12:40:00,58.31,58.41,58.26,58.38,447000000.0
2008-10-28 12:45:00,58.38,58.385,58.27,58.28,521700000.0
2008-10-28 12:50:00,58.285,58.465,58.25,58.46,468600000.0
2008-10-28 12:55:00,58.455,58.46,58.365,58.45,460200000.0
2008-10-28 13:00:00,58.45,58.535,58.37,58.505,489900000.0
2008-10-28 13:05:00,58.505,58.565,58.505,58.515,459500000.0
2008-10-28 13:10:00,58.515,58.555,58.475,58.49,250600000.0
2008-10-28 13:15:00,58.49,58.6,58.45,58.59,379400000.0
2008-10-28 13:20:00,58.595,58.85,58.585,58.85,513500000.0
2008-10-28 13:25:00,58.85,59.05,58.805,58.921,759980001.0
2008-10-28 13:30:00,58.925,58.955,58.795,58.945,546200000.0
2008-10-28 13:35:00,58.94,59.42,58.92,59.42,950000000.0
2008-10-28 13:40:00,59.42,59.61,59.34,59.5,874000000.0
2008-10-28 13:45:00,59.505,59.775,59.5,59.61,737300001.0
2008-10-28 13:50:00,59.62,59.625,59.38,59.56,466000000.0
2008-10-28 13:55:00,59.565,59.71,59.495,59.7,516500000.0
2008-10-28 14:00:00,59.7,59.735,59.465,59.465,781600000.0
2008-10-28 14:05:00,59.47,59.65,59.46,59.605,622300000.0
2008-10-28 14:10:00,59.605,59.73,59.54,59.675,789200000.0
2008-10-28 14:15:00,59.67,59.715,59.55,59.565,467200001.0
2008-10-28 14:20:00,59.565,59.585,59.47,59.54,499900000.0
2008-10-28 14:25:00,59.535,59.575,59.401,59.435,599200000.0
2008-10-28 14:30:00,59.44,59.455,59.181,59.245,845000000.0
2008-10-28 14:35:00,59.235,59.315,59.145,59.185,689500000.0
2008-10-28 14:40:00,59.185,59.32,59.165,59.305,278400000.0
2008-10-28 14:45:00,59.3,59.515,59.291,59.505,464300000.0
2008-10-28 14:50:00,59.5,59.5,59.27,59.29,417600000.0
2008-10-28 14:55:00,59.295,59.42,59.255,59.415,345800000.0
2008-10-28 15:00:00,59.41,59.5,59.34,59.42,550700000.0
2008-10-28 15:05:00,59.42,59.425,59.265,59.3,731000000.0
2008-10-28 15:10:00,59.29,59.555,59.235,59.555,589400000.0
2008-10-28 15:15:00,59.555,59.685,59.435,59.59,815100000.0
2008-10-28 15:20:00,59.595,59.835,59.59,59.81,539600000.0
2008-10-28 15:25:00,59.81,59.85,59.725,59.835,459300000.0
2008-10-28 15:30:00,59.83,60.13,59.81,59.885,882400000.0
2008-10-28 15:35:00,59.885,59.89,59.64,59.735,764800000.0
2008-10-28 15:40:00,59.74,60.03,59.735,59.935,736100000.0
2008-10-28 15:45:00,59.95,60.135,59.895,59.945,727300000.0
2008-10-28 15:50:00,59.945,60.18,59.945,60.145,581599999.0
2008-10-28 15:55:00,60.145,60.205,59.985,60.0,684700000.0
2008-10-28 16:00:00,59.995,59.995,59.63,59.63,1092500001.0
2008-10-28 16:05:00,59.625,59.75,59.405,59.581,573100000.0
2008-10-28 16:10:00,59.585,59.79,59.39,59.705,704800000.0
2008-10-28 16:15:00,59.7,59.74,59.36,59.54,818380000.0
2008-10-28 16:20:00,59.53,59.55,59.225,59.44,779200000.0
2008-10-28 16:25:00,59.445,59.585,59.385,59.4,491300000.0
2008-10-28 16:30:00,59.4,59.59,59.34,59.565,511000000.0
2008-10-28 16:35:00,59.56,59.685,59.445,59.45,640600000.0
2008-10-28 16:40:00,59.44,59.47,59.075,59.28,670300000.0
2008-10-28 16:45:00,59.27,59.475,59.145,59.43,904900000.0
2008-10-28 16:50:00,59.43,59.55,59.295,59.34,901100000.0
2008-10-28 16:55:00,59.34,59.34,58.84,58.85,666200000.0
2008-10-28 17:00:00,58.84,59.2,58.835,59.2,680200000.0
2008-10-28 17:05:00,59.2,59.26,59.03,59.045,578100000.0
2008-10-28 17:10:00,59.045,59.23,59.005,59.18,619100000.0
2008-10-28 17:15:00,59.185,59.48,59.185,59.36,550400000.0
2008-10-28 17:20:00,59.355,59.47,59.205,59.22,539700000.0
2008-10-28 17:25:00,59.22,59.33,59.18,59.265,475600000.0
2008-10-28 17:30:00,59.27,59.795,59.23,59.78,784900000.0
2008-10-28 17:35:00,59.77,60.025,59.71,59.75,726600000.0
2008-10-28 17:40:00,59.75,59.75,59.48,59.49,645600000.0
2008-10-28 17:45:00,59.505,59.585,59.34,59.395,891000000.0
2008-10-28 17:50:00,59.39,59.475,59.36,59.475,535300000.0
2008-10-28 17:55:00,59.46,59.855,59.44,59.815,582700000.0
2008-10-28 18:00:00,59.82,60.005,59.73,59.89,658300000.0
2008-10-28 18:05:00,59.89,60.095,59.875,60.025,581900000.0
2008-10-28 18:10:00,60.02,60.675,60.02,60.315,645600000.0
2008-10-28 18:15:00,60.31,60.555,60.3,60.481,585200000.0
2008-10-28 18:20:00,60.485,60.525,60.235,60.285,482000000.0
2008-10-28 18:25:00,60.285,60.295,60.1,60.17,383600000.0
2008-10-28 18:30:00,60.17,60.4,60.17,60.33,454800000.0
2008-10-28 18:35:00,60.33,60.46,60.305,60.38,475800000.0
2008-10-28 18:40:00,60.385,60.65,60.34,60.56,496700000.0
2008-10-28 18:45:00,60.56,60.67,60.515,60.52,500600000.0
2008-10-28 18:50:00,60.52,60.67,60.36,60.361,606200000.0
2008-10-28 18:55:00,60.361,60.42,60.195,60.34,611200000.0
2008-10-28 19:00:00,60.34,60.415,60.265,60.315,302600000.0
2008-10-28 19:05:00,60.315,60.795,60.285,60.7,1059100000.0
2008-10-28 19:10:00,60.7,61.07,60.68,61.06,921500000.0
2008-10-28 19:15:00,61.06,61.18,60.965,60.975,1068900000.0
2008-10-28 19:20:00,60.975,61.035,60.885,60.955,673200000.0
2008-10-28 19:25:00,60.955,60.96,60.845,60.91,568000000.0
2008-10-28 19:30:00,60.91,61.095,60.905,61.045,597100000.0
2008-10-28 19:35:00,61.04,61.04,60.56,60.63,817700000.0
2008-10-28 19:40:00,60.625,60.69,60.365,60.425,675000000.0
2008-10-28 19:45:00,60.42,60.53,60.42,60.525,355400000.0
2008-10-28 19:50:00,60.52,60.55,60.33,60.39,684900000.0
2008-10-28 19:55:00,60.39,60.39,60.215,60.29,585100000.0
2008-10-28 20:00:00,60.295,60.445,60.28,60.44,519600000.0
2008-10-28 20:05:00,60.445,60.635,60.445,60.6,487400000.0
2008-10-28 20:10:00,60.6,60.81,60.6,60.795,494400000.0
2008-10-28 20:15:00,60.82,60.94,60.785,60.925,433200000.0
2008-10-28 20:20:00,60.91,61.125,60.845,61.1,703400000.0
2008-10-28 20:25:00,61.085,61.41,61.03,61.271,879700000.0
2008-10-28 20:30:00,61.295,61.63,61.27,61.555,845700000.0
2008-10-28 20:35:00,61.545,61.555,61.36,61.375,752800000.0
2008-10-28 20:40:00,61.375,61.78,61.37,61.77,988100000.0
2008-10-28 20:45:00,61.745,61.845,61.69,61.845,850500000.0
2008-10-28 20:50:00,61.845,62.28,61.835,62.215,1093200000.0
2008-10-28 20:55:00,62.215,62.415,62.215,62.28,1008700000.0
2008-10-28 21:00:00,62.285,62.31,62.12,62.15,745100000.0
2008-10-28 21:05:00,62.145,62.15,62.03,62.05,670200000.0
2008-10-28 21:10:00,62.045,62.305,62.045,62.275,897000000.0
2008-10-28 21:15:00,62.28,62.585,62.21,62.575,863000000.0
2008-10-28 21:20:00,62.58,63.21,62.58,63.195,1241100000.0
2008-10-28 21:25:00,63.195,63.2,62.575,62.7,1301700000.0
2008-10-28 21:30:00,62.7,62.7,62.465,62.615,962100000.0
2008-10-28 21:35:00,62.62,62.815,62.45,62.47,1044800000.0
2008-10-28 21:40:00,62.47,62.625,62.375,62.42,988900000.0
2008-10-28 21:45:00,62.42,62.615,62.35,62.57,503000000.0
2008-10-28 21:50:00,62.575,62.665,62.335,62.41,618700000.0
2008-10-28 21:55:00,62.41,62.715,62.345,62.655,644600000.0
2008-10-28 22:00:00,62.64,62.865,62.63,62.695,657800000.0
2008-10-28 22:05:00,62.695,62.71,62.51,62.655,886400000.0
2008-10-28 22:10:00,62.655,62.85,62.645,62.72,715700000.0
2008-10-28 22:15:00,62.735,62.765,62.615,62.645,507800000.0
2008-10-28 22:20:00,62.645,62.815,62.61,62.655,757800000.0
2008-10-28 22:25:00,62.655,62.8,62.54,62.75,1787100000.0
2008-10-28 22:30:00,62.75,62.805,62.615,62.785,1622700000.0
2008-10-28 22:35:00,62.775,62.86,62.74,62.835,590600000.0
2008-10-28 22:40:00,62.83,62.955,62.785,62.93,516100000.0
2008-10-28 22:45:00,62.925,62.925,62.755,62.825,2711100000.0
2008-10-28 22:50:00,62.82,62.91,62.685,62.86,1801400000.0
2008-10-28 22:55:00,62.83,62.87,62.76,62.83,700100000.0
2008-10-28 23:00:00,62.77,62.98,62.66,62.95,366000000.0
2008-10-28 23:05:00,62.945,63.45,62.945,63.401,1307362000.0
2008-10-28 23:10:00,63.405,63.82,63.405,63.8,580300000.0
2008-10-28 23:15:00,63.79,64.05,63.79,63.865,521100000.0
2008-10-28 23:20:00,63.86,63.885,63.59,63.62,1890599918.0
2008-10-28 23:25:00,63.64,63.75,63.62,63.701,185400000.0
2008-10-28 23:30:00,63.701,63.701,63.435,63.455,698900000.0
2008-10-28 23:35:00,63.455,63.62,63.445,63.57,170300000.0
2008-10-28 23:40:00,63.57,63.755,63.57,63.7,178800000.0
2008-10-28 23:45:00,63.71,64.02,63.71,63.98,298800000.0
2008-10-28 23:50:00,63.975,64.305,63.971,64.305,329500000.0
2008-10-28 23:55:00,64.31,64.75,64.31,64.73,411200000.0
2008-10-29 00:00:00,64.73,64.775,64.38,64.39,543600000.0
2008-10-29 00:05:00,64.41,64.49,64.231,64.27,316600000.0
2008-10-29 00:10:00,64.28,64.505,64.2,64.39,289100000.0
2008-10-29 00:15:00,64.38,64.46,64.27,64.27,500500000.0
2008-10-29 00:20:00,64.275,64.275,63.93,63.995,491300000.0
2008-10-29 00:25:00,63.985,64.12,63.97,64.11,502700000.0
2008-10-29 00:30:00,64.11,64.33,64.07,64.081,440000000.0
2008-10-29 00:35:00,64.07,64.23,64.04,64.16,261700000.0
2008-10-29 00:40:00,64.16,64.18,64.05,64.051,397800000.0
2008-10-29 00:45:00,64.051,64.095,63.985,64.011,232600000.0
2008-10-29 00:50:00,64.011,64.011,63.84,63.875,143200000.0
2008-10-29 00:55:00,63.875,64.005,63.69,63.69,288200000.0
2008-10-29 01:00:00,63.69,63.73,63.645,63.67,287800000.0
2008-10-29 01:05:00,63.655,63.78,63.6,63.61,663400000.0
2008-10-29 01:10:00,63.61,63.725,63.525,63.68,577700000.0
2008-10-29 01:15:00,63.685,63.98,63.685,63.885,757600000.0
2008-10-29 01:20:00,63.88,63.885,63.725,63.75,357100000.0
2008-10-29 01:25:00,63.73,63.73,63.63,63.66,414800000.0
2008-10-29 01:30:00,63.66,63.7,63.611,63.64,322800000.0
2008-10-29 01:35:00,63.64,63.72,63.64,63.7,307800000.0
2008-10-29 01:40:00,63.71,63.855,63.71,63.82,261000000.0
2008-10-29 01:45:00,63.825,64.27,63.825,64.21,430000000.0
2008-10-29 01:50:00,64.21,64.225,63.905,63.975,629800000.0
2008-10-29 01:55:00,63.951,63.99,63.805,63.83,637200000.0
2008-10-29 02:00:00,63.855,63.885,63.7,63.705,570100000.0
2008-10-29 02:05:00,63.71,63.735,63.465,63.47,549500000.0
2008-10-29 02:10:00,63.47,63.56,63.28,63.29,732900000.0
2008-10-29 02:15:00,63.28,63.29,62.555,62.96,1480399994.0
2008-10-29 02:20:00,62.96,63.41,62.87,62.99,873800000.0
2008-10-29 02:25:00,62.99,63.085,62.71,62.975,617500000.0
2008-10-29 02:30:00,62.985,63.18,62.931,62.94,646400000.0
2008-10-29 02:35:00,62.94,63.05,62.86,63.005,503000000.0
2008-10-29 02:40:00,63.03,63.37,62.99,63.37,617900000.0
2008-10-29 02:45:00,63.345,63.39,63.09,63.095,585600000.0
2008-10-29 02:50:00,63.095,63.32,63.025,63.07,643700000.0
2008-10-29 02:55:00,63.12,63.235,62.731,62.895,801900000.0
2008-10-29 03:00:00,62.895,62.98,62.62,62.635,757200000.0
2008-10-29 03:05:00,62.64,62.65,62.085,62.431,885500000.0
2008-10-29 03:10:00,62.431,62.52,62.245,62.46,578300000.0
2008-10-29 03:15:00,62.46,62.52,62.33,62.415,472700000.0
2008-10-29 03:20:00,62.4,62.495,62.25,62.295,440400000.0
2008-10-29 03:25:00,62.3,62.3,61.96,62.155,722200000.0
2008-10-29 03:30:00,62.17,62.435,62.16,62.3,541900000.0
2008-10-29 03:35:00,62.305,62.385,62.255,62.29,421700000.0
2008-10-29 03:40:00,62.29,62.325,61.895,61.975,476200000.0
2008-10-29 03:45:00,61.98,62.1,61.935,62.04,373200000.0
2008-10-29 03:50:00,62.031,62.305,62.031,62.195,452400000.0
2008-10-29 03:55:00,62.16,62.22,62.081,62.19,445000000.0
2008-10-29 04:00:00,62.19,62.25,62.145,62.21,403800000.0
2008-10-29 04:05:00,62.22,62.39,62.22,62.345,591600000.0
2008-10-29 04:10:00,62.345,62.405,62.3,62.4,543400000.0
2008-10-29 04:15:00,62.405,62.52,62.385,62.52,625000000.0
2008-10-29 04:20:00,62.525,62.68,62.5,62.62,760000000.0
2008-10-29 04:25:00,62.62,62.63,62.491,62.53,698300000.0
2008-10-29 04:30:00,62.53,62.535,62.311,62.33,595200000.0
2008-10-29 04:35:00,62.325,62.55,62.29,62.55,545300000.0
2008-10-29 04:40:00,62.555,62.605,62.52,62.585,728400000.0
2008-10-29 04:45:00,62.595,62.705,62.591,62.695,481700000.0
2008-10-29 04:50:00,62.695,62.715,62.585,62.68,524600000.0
2008-10-29 04:55:00,62.675,62.69,62.29,62.425,851600000.0
2008-10-29 05:00:00,62.425,62.465,62.245,62.245,551300000.0
2008-10-29 05:05:00,62.245,62.245,61.901,61.955,1060800000.0
2008-10-29 05:10:00,61.955,62.2,61.955,62.05,855400000.0
2008-10-29 05:15:00,62.055,62.185,61.991,62.14,809100000.0
2008-10-29 05:20:00,62.14,62.32,62.075,62.265,672900000.0
2008-10-29 05:25:00,62.255,62.28,62.18,62.275,376300000.0
2008-10-29 05:30:00,62.27,62.31,62.16,62.23,433400000.0
2008-10-29 05:35:00,62.23,62.295,62.081,62.27,758200000.0
2008-10-29 05:40:00,62.265,62.31,62.14,62.175,578200000.0
2008-10-29 05:45:00,62.145,62.195,62.055,62.125,667800000.0
2008-10-29 05:50:00,62.12,62.22,62.01,62.06,736600000.0
2008-10-29 05:55:00,62.06,62.06,61.62,61.645,870100000.0
2008-10-29 06:00:00,61.65,61.77,61.63,61.72,867500000.0
2008-10-29 06:05:00,61.72,61.76,61.49,61.615,1106900000.0
2008-10-29 06:10:00,61.615,61.64,61.38,61.381,739600000.0
2008-10-29 06:15:00,61.39,61.43,61.245,61.26,752900000.0
2008-10-29 06:20:00,61.245,61.42,61.211,61.3,1033500000.0
2008-10-29 06:25:00,61.3,61.475,61.28,61.44,1253900000.0
2008-10-29 06:30:00,61.44,61.465,61.325,61.375,898800000.0
2008-10-29 06:35:00,61.37,61.385,61.15,61.3,647000000.0
2008-10-29 06:40:00,61.3,61.37,61.235,61.35,621500000.0
2008-10-29 06:45:00,61.355,61.585,61.35,61.501,621700000.0
2008-10-29 06:50:00,61.501,61.6,61.475,61.6,428700000.0
2008-10-29 06:55:00,61.61,61.74,61.58,61.67,778000000.0
2008-10-29 07:00:00,61.67,61.68,61.53,61.53,569100000.0
2008-10-29 07:05:00,61.525,61.615,61.455,61.46,454300000.0
2008-10-29 07:10:00,61.47,61.56,61.261,61.315,646500000.0
2008-10-29 07:15:00,61.315,61.33,60.905,60.995,938700000.0
2008-10-29 07:20:00,60.995,61.2,60.93,61.18,879700000.0
2008-10-29 07:25:00,61.19,61.365,61.051,61.165,876900000.0
2008-10-29 07:30:00,61.15,61.38,61.13,61.34,710800000.0
2008-10-29 07:35:00,61.34,61.44,61.34,61.41,425200000.0
2008-10-29 07:40:00,61.415,61.81,61.41,61.785,1091100000.0
2008-10-29 07:45:00,61.78,62.345,61.75,61.93,1081400000.0
2008-10-29 07:50:00,61.95,62.155,61.77,62.04,989400000.0
2008-10-29 07:55:00,62.045,62.1,61.905,62.06,929600000.0
2008-10-29 08:00:00,62.06,62.09,61.741,61.97,1758500002.0
2008-10-29 08:05:00,61.97,62.22,61.86,62.18,889200000.0
2008-10-29 08:10:00,62.18,62.185,61.855,61.915,1125200000.0
2008-10-29 08:15:00,61.915,62.195,61.915,61.975,635700000.0
2008-10-29 08:20:00,61.97,62.04,61.931,62.025,426200000.0
2008-10-29 08:25:00,62.035,62.155,62.01,62.155,599700000.0
2008-10-29 08:30:00,62.165,62.3,62.08,62.3,635700000.0
2008-10-29 08:35:00,62.3,62.3,62.171,62.265,513200000.0
2008-10-29 08:40:00,62.265,62.83,62.24,62.805,708900000.0
2008-10-29 08:45:00,62.805,62.81,62.68,62.765,617300000.0
2008-10-29 08:50:00,62.765,62.875,62.66,62.705,765500000.0
2008-10-29 08:55:00,62.705,62.75,62.26,62.26,692600000.0
2008-10-29 09:00:00,62.265,62.435,62.09,62.15,2211830000.0
2008-10-29 09:05:00,62.15,62.265,61.921,62.065,1505900000.0
2008-10-29 09:10:00,62.075,62.155,61.91,62.15,771500000.0
2008-10-29 09:15:00,62.14,62.32,62.13,62.18,613800000.0
2008-10-29 09:20:00,62.12,62.145,61.921,61.99,1032200001.0
2008-10-29 09:25:00,61.981,62.28,61.98,62.065,999600000.0
2008-10-29 09:30:00,62.07,62.1,61.91,62.045,1004800004.0
2008-10-29 09:35:00,62.05,62.285,62.0,62.22,1438000004.0
2008-10-29 09:40:00,62.21,62.325,62.15,62.16,1067000000.0
2008-10-29 09:45:00,62.155,62.29,62.081,62.17,776200000.0
2008-10-29 09:50:00,62.16,62.44,62.05,62.38,752700000.0
2008-10-29 09:55:00,62.38,62.38,62.125,62.2,809000000.0
2008-10-29 10:00:00,62.2,62.315,62.065,62.16,897800000.0
2008-10-29 10:05:00,62.16,62.27,62.04,62.255,926700000.0
2008-10-29 10:10:00,62.255,62.255,61.85,61.985,1163600000.0
2008-10-29 10:15:00,61.99,62.055,61.88,61.975,849000000.0
2008-10-29 10:20:00,61.975,62.005,61.855,61.88,978300000.0
2008-10-29 10:25:00,61.88,62.115,61.875,62.06,842800000.0
2008-10-29 10:30:00,62.055,62.225,62.025,62.11,907200000.0
2008-10-29 10:35:00,62.11,62.35,62.081,62.25,1026600000.0
2008-10-29 10:40:00,62.255,62.61,62.25,62.48,902500000.0
2008-10-29 10:45:00,62.48,62.82,62.455,62.81,985400000.0
2008-10-29 10:50:00,62.84,62.92,62.71,62.8,1251600000.0
2008-10-29 10:55:00,62.805,62.87,62.645,62.8,1176700000.0
2008-10-29 11:00:00,62.8,62.885,62.73,62.77,1424400000.0
2008-10-29 11:05:00,62.765,62.77,62.56,62.605,749600000.0
2008-10-29 11:10:00,62.6,62.75,62.59,62.7,952300000.0
2008-10-29 11:15:00,62.7,62.86,62.68,62.71,912299997.0
2008-10-29 11:20:00,62.715,62.79,62.63,62.685,689500000.0
2008-10-29 11:25:00,62.68,62.685,62.39,62.39,672100000.0
2008-10-29 11:30:00,62.385,62.41,62.2,62.205,949100000.0
2008-10-29 11:35:00,62.2,62.245,61.93,62.05,1111000000.0
2008-10-29 11:40:00,62.055,62.255,61.995,62.255,881500000.0
2008-10-29 11:45:00,62.255,62.43,62.255,62.34,432100000.0
2008-10-29 11:50:00,62.34,62.45,62.215,62.425,802500000.0
2008-10-29 11:55:00,62.435,62.555,62.39,62.49,607300000.0
2008-10-29 12:00:00,62.49,62.665,62.465,62.66,693000000.0
2008-10-29 12:05:00,62.66,62.84,62.62,62.79,669400000.0
2008-10-29 12:10:00,62.79,62.915,62.715,62.805,799500000.0
2008-10-29 12:15:00,62.8,62.84,62.745,62.8,463000000.0
2008-10-29 12:20:00,62.8,62.81,62.69,62.745,516300000.0
2008-10-29 12:25:00,62.745,62.805,62.74,62.805,343300000.0
2008-10-29 12:30:00,62.805,62.87,62.63,62.66,672600000.0
2008-10-29 12:35:00,62.665,62.805,62.665,62.78,540100000.0
2008-10-29 12:40:00,62.79,62.925,62.79,62.825,714000000.0
2008-10-29 12:45:00,62.825,62.905,62.775,62.845,782600000.0
2008-10-29 12:50:00,62.845,62.92,62.785,62.795,889740000.0
2008-10-29 12:55:00,62.825,63.155,62.825,63.04,831300000.0
2008-10-29 13:00:00,63.045,63.08,62.75,62.825,718700000.0
2008-10-29 13:05:00,62.825,62.855,62.56,62.585,696400000.0
2008-10-29 13:10:00,62.585,62.605,62.495,62.565,983400000.0
2008-10-29 13:15:00,62.57,62.645,62.475,62.495,941799998.0
2008-10-29 13:20:00,62.5,62.57,62.4,62.501,844000000.0
2008-10-29 13:25:00,62.501,62.66,62.501,62.62,868700000.0
2008-10-29 13:30:00,62.62,62.8,62.61,62.8,562200000.0
2008-10-29 13:35:00,62.8,62.945,62.785,62.935,484200000.0
2008-10-29 13:40:00,62.94,63.065,62.92,63.0,709000000.0
2008-10-29 13:45:00,63.0,63.12,62.98,63.115,561600000.0
2008-10-29 13:50:00,63.115,63.32,63.075,63.14,839400000.0
2008-10-29 13:55:00,63.14,63.16,62.835,62.835,961700000.0
2008-10-29 14:00:00,62.84,63.08,62.84,62.915,654200000.0
2008-10-29 14:05:00,62.915,63.29,62.89,63.285,816100000.0
2008-10-29 14:10:00,63.285,63.35,63.111,63.22,932200000.0
2008-10-29 14:15:00,63.215,63.24,62.995,62.995,1132400000.0
2008-10-29 14:20:00,62.995,63.08,62.875,62.88,646300000.0
2008-10-29 14:25:00,62.87,62.92,62.68,62.765,795200000.0
2008-10-29 14:30:00,62.761,63.005,62.71,62.715,735000000.0
2008-10-29 14:35:00,62.715,62.715,62.255,62.67,1650360001.0
2008-10-29 14:40:00,62.67,62.91,62.57,62.66,982200000.0
2008-10-29 14:45:00,62.66,62.73,62.615,62.625,850200000.0
2008-10-29 14:50:00,62.63,62.75,62.581,62.73,869600000.0
2008-10-29 14:55:00,62.725,62.775,62.555,62.72,1001400000.0
2008-10-29 15:00:00,62.72,62.79,62.67,62.76,614800000.0
2008-10-29 15:05:00,62.76,63.075,62.76,63.07,564300000.0
2008-10-29 15:10:00,63.08,63.095,62.96,63.04,594100000.0
2008-10-29 15:15:00,63.045,63.11,62.971,63.105,482900000.0
2008-10-29 15:20:00,63.11,63.205,63.06,63.075,561700000.0
2008-10-29 15:25:00,63.08,63.275,63.045,63.235,606200000.0
2008-10-29 15:30:00,63.235,63.275,62.995,63.135,852600000.0
2008-10-29 15:35:00,63.13,63.13,62.715,62.92,998400000.0
2008-10-29 15:40:00,62.915,63.72,62.87,63.63,1127399999.0
2008-10-29 15:45:00,63.63,63.74,63.505,63.74,837600000.0
2008-10-29 15:50:00,63.73,63.78,63.495,63.58,942500000.0
2008-10-29 15:55:00,63.561,63.695,63.45,63.465,794600000.0
2008-10-29 16:00:00,63.47,64.075,63.385,64.025,930300000.0
2008-10-29 16:05:00,64.02,64.52,63.96,64.425,844387000.0
2008-10-29 16:10:00,64.415,64.465,64.155,64.36,1038400001.0
2008-10-29 16:15:00,64.36,64.78,64.35,64.715,660300000.0
2008-10-29 16:20:00,64.72,65.115,64.535,64.995,583100000.0
2008-10-29 16:25:00,64.98,65.24,64.805,65.015,915100000.0
2008-10-29 16:30:00,65.05,65.07,64.6,64.66,921400000.0
2008-10-29 16:35:00,64.66,64.83,64.425,64.56,812700000.0
2008-10-29 16:40:00,64.565,64.705,64.45,64.7,790200000.0
2008-10-29 16:45:00,64.695,64.87,64.56,64.845,826300000.0
2008-10-29 16:50:00,64.845,65.12,64.535,64.555,834700000.0
2008-10-29 16:55:00,64.55,64.595,64.105,64.105,722600000.0
2008-10-29 17:00:00,64.11,64.32,64.01,64.285,663900000.0
2008-10-29 17:05:00,64.275,64.55,64.275,64.33,710000000.0
2008-10-29 17:10:00,64.335,64.36,63.97,64.26,609300000.0
2008-10-29 17:15:00,64.26,64.335,64.105,64.335,826500000.0
2008-10-29 17:20:00,64.375,64.555,64.375,64.53,619600000.0
2008-10-29 17:25:00,64.52,64.73,64.255,64.35,718000000.0
2008-10-29 17:30:00,64.35,64.455,64.14,64.24,556500000.0
2008-10-29 17:35:00,64.24,64.435,64.22,64.435,557100000.0
2008-10-29 17:40:00,64.44,64.49,64.33,64.365,569700000.0
2008-10-29 17:45:00,64.37,64.82,64.37,64.795,513100000.0
2008-10-29 17:50:00,64.83,64.99,64.655,64.975,537400000.0
2008-10-29 17:55:00,64.995,65.26,64.91,65.058,902000001.0
2008-10-29 18:00:00,65.08,65.285,64.96,64.97,730500000.0
2008-10-29 18:05:00,64.965,65.005,64.7,64.93,703500000.0
2008-10-29 18:10:00,64.93,65.11,64.76,65.08,520400000.0
2008-10-29 18:15:00,65.085,65.105,64.94,65.04,367800000.0
2008-10-29 18:20:00,65.045,65.185,65.0,65.07,421900000.0
2008-10-29 18:25:00,65.06,65.23,65.055,65.225,509800000.0
2008-10-29 18:30:00,65.23,65.48,65.22,65.455,464900000.0
2008-10-29 18:35:00,65.45,65.825,65.445,65.705,595000000.0
2008-10-29 18:40:00,65.71,65.71,65.425,65.545,544500000.0
2008-10-29 18:45:00,65.545,65.75,65.521,65.75,354600000.0
2008-10-29 18:50:00,65.755,65.805,65.64,65.64,456200000.0
2008-10-29 18:55:00,65.635,65.755,65.455,65.49,524400000.0
2008-10-29 19:00:00,65.485,65.655,65.35,65.43,606500000.0
2008-10-29 19:05:00,65.425,65.49,65.32,65.415,485200000.0
2008-10-29 19:10:00,65.405,65.5,65.405,65.5,293200000.0
2008-10-29 19:15:00,65.505,65.615,65.41,65.42,341100000.0
2008-10-29 19:20:00,65.42,65.505,65.395,65.435,456800000.0
2008-10-29 19:25:00,65.435,65.475,65.37,65.385,263800000.0
2008-10-29 19:30:00,65.385,65.445,65.351,65.415,286500000.0
2008-10-29 19:35:00,65.425,65.55,65.41,65.505,189300000.0
2008-10-29 19:40:00,65.505,65.515,65.39,65.485,242100000.0
2008-10-29 19:45:00,65.495,65.635,65.435,65.59,450300000.0
2008-10-29 19:50:00,65.59,65.77,65.57,65.655,552900000.0
2008-10-29 19:55:00,65.645,65.645,65.045,65.05,734400000.0
2008-10-29 20:00:00,65.05,65.475,65.005,65.25,990100000.0
2008-10-29 20:05:00,65.24,65.37,65.07,65.325,495100000.0
2008-10-29 20:10:00,65.325,65.425,65.281,65.295,2680600000.0
2008-10-29 20:15:00,65.3,65.305,64.406,64.895,2426900001.0
2008-10-29 20:20:00,64.89,65.32,64.451,64.465,1026100000.0
2008-10-29 20:25:00,64.47,64.925,64.355,64.46,2172900000.0
2008-10-29 20:30:00,64.455,64.48,63.77,63.91,2795200000.0
2008-10-29 20:35:00,63.915,64.17,63.87,64.105,1093100000.0
2008-10-29 20:40:00,64.1,64.77,64.085,64.51,961500000.0
2008-10-29 20:45:00,64.51,64.75,64.35,64.685,3054900000.0
2008-10-29 20:50:00,64.675,64.715,64.295,64.33,2345400000.0
2008-10-29 20:55:00,64.34,64.735,64.275,64.58,2891800000.0
2008-10-29 21:00:00,64.58,64.855,64.575,64.705,1727000000.0
2008-10-29 21:05:00,64.695,64.755,64.57,64.61,1641000000.0
2008-10-29 21:10:00,64.615,65.005,64.575,64.915,2320400000.0
2008-10-29 21:15:00,64.905,65.8,64.88,65.755,2150300000.0
2008-10-29 21:20:00,65.75,65.785,65.6,65.695,1489900000.0
2008-10-29 21:25:00,65.695,66.0,65.685,65.87,1341500000.0
2008-10-29 21:30:00,65.875,66.01,65.735,65.805,2353100000.0
2008-10-29 21:35:00,65.805,66.26,65.775,66.17,1158100000.0
2008-10-29 21:40:00,66.185,66.51,66.155,66.365,2342100000.0
2008-10-29 21:45:00,66.355,66.5,66.325,66.325,903300000.0
2008-10-29 21:50:00,66.31,66.365,65.445,65.58,2252100000.0
2008-10-29 21:55:00,65.575,65.91,65.115,65.215,2361700000.0
2008-10-29 22:00:00,65.215,65.605,65.14,65.52,571800000.0
2008-10-29 22:05:00,65.52,65.52,65.135,65.14,452000000.0
2008-10-29 22:10:00,65.15,65.26,64.74,64.77,1795100000.0
2008-10-29 22:15:00,64.765,64.775,64.675,64.76,1377600000.0
2008-10-29 22:20:00,64.76,64.78,64.425,64.425,562400000.0
2008-10-29 22:25:00,64.425,64.725,64.4,64.705,796500000.0
2008-10-29 22:30:00,64.71,64.775,64.575,64.765,456500000.0
2008-10-29 22:35:00,64.765,65.04,64.74,64.995,1006300000.0
2008-10-29 22:40:00,65.0,65.055,64.84,64.895,1845700000.0
2008-10-29 22:45:00,64.895,65.06,64.86,64.995,1728700000.0
2008-10-29 22:50:00,64.99,65.125,64.96,65.015,819400000.0
2008-10-29 22:55:00,65.015,65.025,64.92,65.015,818200000.0
2008-10-29 23:00:00,65.0,65.165,64.987,65.14,715000000.0
2008-10-29 23:05:00,65.18,65.19,64.805,65.01,918600000.0
2008-10-29 23:10:00,64.905,65.01,64.841,64.86,263600000.0
2008-10-29 23:15:00,64.91,64.93,64.815,64.915,867200000.0
2008-10-29 23:20:00,64.915,65.06,64.915,64.955,1033000000.0
2008-10-29 23:25:00,64.96,65.06,64.931,64.931,683100000.0
2008-10-29 23:30:00,64.931,65.005,64.931,64.99,79600000.0
2008-10-29 23:35:00,65.0,65.015,64.965,65.015,148600000.0
2008-10-29 23:40:00,65.02,65.085,65.02,65.05,338300000.0
2008-10-29 23:45:00,65.045,65.055,64.92,64.975,667299999.0
2008-10-29 23:50:00,64.975,64.975,64.911,64.92,391600000.0
2008-10-29 23:55:00,64.935,65.02,64.915,65.02,255900000.0
2008-10-30 00:00:00,65.02,65.14,65.02,65.14,65500000.0
2008-10-30 00:05:00,65.14,65.15,65.081,65.12,53400000.0
2008-10-30 00:10:00,65.12,65.175,64.92,64.951,219800000.0
2008-10-30 00:15:00,64.951,64.951,64.711,64.721,261300000.0
2008-10-30 00:20:00,64.721,64.77,64.49,64.49,164600000.0
2008-10-30 00:25:00,64.49,64.635,64.49,64.61,272300000.0
2008-10-30 00:30:00,64.62,65.245,64.62,65.245,611000000.0
2008-10-30 00:35:00,65.265,65.405,65.195,65.4,237600000.0
2008-10-30 00:40:00,65.4,65.485,65.23,65.24,344700000.0
2008-10-30 00:45:00,65.24,65.245,64.905,65.03,735100000.0
2008-10-30 00:50:00,65.04,65.405,65.04,65.284,418700000.0
2008-10-30 00:55:00,65.284,65.34,65.165,65.165,232000000.0
2008-10-30 01:00:00,65.175,65.175,64.965,65.015,227600000.0
2008-10-30 01:05:00,65.02,65.065,64.83,65.065,243000000.0
2008-10-30 01:10:00,65.05,65.135,65.004,65.11,125600000.0
2008-10-30 01:15:00,65.12,65.36,65.11,65.34,232500000.0
2008-10-30 01:20:00,65.34,65.35,65.235,65.29,540300000.0
2008-10-30 01:25:00,65.3,65.33,65.21,65.23,154000000.0
2008-10-30 01:30:00,65.23,65.345,65.2,65.295,238000000.0
2008-10-30 01:35:00,65.3,65.44,65.295,65.44,190100000.0
2008-10-30 01:40:00,65.44,65.55,65.355,65.5,201100000.0
2008-10-30 01:45:00,65.505,65.515,65.444,65.48,390000000.0
2008-10-30 01:50:00,65.485,65.525,65.48,65.51,216900000.0
2008-10-30 01:55:00,65.51,65.51,65.39,65.42,479800000.0
2008-10-30 02:00:00,65.414,65.525,65.41,65.455,1165200000.0
2008-10-30 02:05:00,65.455,65.65,65.45,65.615,467800000.0
2008-10-30 02:10:00,65.615,66.02,65.615,65.914,635900000.0
2008-10-30 02:15:00,65.914,66.495,65.82,66.36,1390340000.0
2008-10-30 02:20:00,66.36,66.885,66.355,66.67,1428200000.0
2008-10-30 02:25:00,66.675,66.68,66.31,66.38,947600000.0
2008-10-30 02:30:00,66.38,66.405,65.94,65.94,938500000.0
2008-10-30 02:35:00,65.94,66.17,65.94,66.03,1292100000.0
2008-10-30 02:40:00,66.035,66.35,66.035,66.315,968400000.0
2008-10-30 02:45:00,66.325,66.41,66.14,66.41,1646200001.0
2008-10-30 02:50:00,66.41,66.94,66.355,66.94,1222000000.0
2008-10-30 02:55:00,66.94,66.96,66.55,66.57,1313300000.0
2008-10-30 03:00:00,66.57,67.1,66.545,67.04,2235500003.0
2008-10-30 03:05:00,67.05,67.324,66.96,67.105,1654400002.0
2008-10-30 03:10:00,67.11,67.465,67.065,67.375,1784500000.0
2008-10-30 03:15:00,67.36,67.78,67.165,67.77,2224300001.0
2008-10-30 03:20:00,67.77,67.77,67.074,67.355,2860999999.0
2008-10-30 03:25:00,67.365,67.65,67.314,67.425,935700000.0
2008-10-30 03:30:00,67.37,67.44,67.0,67.085,1741300000.0
2008-10-30 03:35:00,67.074,67.325,66.955,67.17,1811400000.0
2008-10-30 03:40:00,67.16,67.305,67.1,67.13,1274499999.0
2008-10-30 03:45:00,67.14,67.16,66.92,66.95,686000000.0
2008-10-30 03:50:00,66.95,67.08,66.845,67.08,641900001.0
2008-10-30 03:55:00,67.08,67.31,67.07,67.28,1162800000.0
2008-10-30 04:00:00,67.27,67.3,66.95,66.99,551200000.0
2008-10-30 04:05:00,66.98,67.22,66.955,67.21,486800000.0
2008-10-30 04:10:00,67.21,67.26,67.054,67.155,541500000.0
2008-10-30 04:15:00,67.155,67.25,67.15,67.2,498500000.0
2008-10-30 04:20:00,67.2,67.25,67.165,67.185,182500000.0
2008-10-30 04:25:00,67.2,67.48,67.19,67.48,486500000.0
2008-10-30 04:30:00,67.48,67.525,67.42,67.444,453100000.0
2008-10-30 04:35:00,67.444,67.65,67.375,67.63,1101400001.0
2008-10-30 04:40:00,67.64,67.845,67.605,67.724,2505400001.0
2008-10-30 04:45:00,67.724,67.78,67.55,67.61,1150600000.0
2008-10-30 04:50:00,67.605,67.61,67.46,67.51,1031400001.0
2008-10-30 04:55:00,67.52,67.61,67.48,67.485,1371100000.0
2008-10-30 05:00:00,67.48,67.5,67.44,67.445,1068599999.0
2008-10-30 05:05:00,67.48,67.5,67.4,67.43,1094700000.0
2008-10-30 05:10:00,67.42,67.455,67.324,67.35,773800000.0
2008-10-30 05:15:00,67.36,67.45,67.34,67.404,656500000.0
2008-10-30 05:20:00,67.404,67.435,67.27,67.3,1086600000.0
2008-10-30 05:25:00,67.3,67.41,67.075,67.154,1211800000.0
2008-10-30 05:30:00,67.154,67.16,66.755,66.88,918500000.0
2008-10-30 05:35:00,66.88,67.12,66.88,67.08,971899999.0
2008-10-30 05:40:00,67.075,67.11,66.95,67.11,479200000.0
2008-10-30 05:45:00,67.11,67.16,66.9,66.905,518400000.0
2008-10-30 05:50:00,66.92,66.99,66.9,66.93,1141599999.0
2008-10-30 05:55:00,66.93,67.32,66.93,67.22,483500000.0
2008-10-30 06:00:00,67.22,67.245,67.06,67.125,644600000.0
2008-10-30 06:05:00,67.125,67.18,66.955,67.16,857700000.0
2008-10-30 06:10:00,67.16,67.2,67.125,67.17,241000000.0
2008-10-30 06:15:00,67.17,67.275,67.16,67.22,365800000.0
2008-10-30 06:20:00,67.225,67.37,67.225,67.27,449900000.0
2008-10-30 06:25:00,67.275,67.45,67.265,67.405,950900000.0
2008-10-30 06:30:00,67.405,67.77,67.405,67.525,745700000.0
2008-10-30 06:35:00,67.53,67.545,67.365,67.48,686700000.0
2008-10-30 06:40:00,67.48,67.525,67.405,67.434,701300000.0
2008-10-30 06:45:00,67.434,67.435,67.334,67.354,368500000.0
2008-10-30 06:50:00,67.354,67.354,67.12,67.3,924100000.0
2008-10-30 06:55:00,67.295,67.305,67.195,67.295,683400000.0
2008-10-30 07:00:00,67.3,67.3,67.13,67.135,311700000.0
2008-10-30 07:05:00,67.14,67.265,67.11,67.23,761300000.0
2008-10-30 07:10:00,67.225,67.24,67.07,67.1,608100000.0
2008-10-30 07:15:00,67.11,67.22,67.1,67.16,497700000.0
2008-10-30 07:20:00,67.125,67.245,67.1,67.227,978300000.0
2008-10-30 07:25:00,67.227,67.227,67.005,67.035,1065100000.0
2008-10-30 07:30:00,67.025,67.19,66.995,67.18,1117500000.0
2008-10-30 07:35:00,67.19,67.195,67.08,67.13,949900000.0
2008-10-30 07:40:00,67.135,67.225,67.11,67.115,746800000.0
2008-10-30 07:45:00,67.12,67.41,67.1,67.337,584000000.0
2008-10-30 07:50:00,67.335,67.395,67.27,67.32,526200000.0
2008-10-30 07:55:00,67.315,67.41,67.277,67.38,531000000.0
2008-10-30 08:00:00,67.38,67.4,67.14,67.14,471800000.0
2008-10-30 08:05:00,67.14,67.28,67.05,67.205,664000000.0
2008-10-30 08:10:00,67.215,67.255,67.017,67.017,1065700000.0
2008-10-30 08:15:00,67.017,67.265,66.985,67.19,974500000.0
2008-10-30 08:20:00,67.19,67.51,67.185,67.375,2179600000.0
2008-10-30 08:25:00,67.375,67.45,67.355,67.45,887300000.0
2008-10-30 08:30:00,67.445,67.75,67.435,67.72,1170600000.0
2008-10-30 08:35:00,67.725,67.815,67.68,67.72,745400000.0
2008-10-30 08:40:00,67.72,67.76,67.5,67.527,1443200000.0
2008-10-30 08:45:00,67.527,67.527,67.377,67.475,1530500000.0
2008-10-30 08:50:00,67.537,67.55,67.307,67.31,1753400000.0
2008-10-30 08:55:00,67.31,67.41,67.29,67.4,1145300000.0
2008-10-30 09:00:00,67.39,67.46,67.365,67.437,477500000.0
2008-10-30 09:05:00,67.437,67.437,67.255,67.345,1842600000.0
2008-10-30 09:10:00,67.34,67.63,67.34,67.58,2069600000.0
2008-10-30 09:15:00,67.58,67.96,67.52,67.92,1673000000.0
2008-10-30 09:20:00,67.92,67.97,67.801,67.89,3199500000.0
2008-10-30 09:25:00,67.89,67.93,67.55,67.61,1904500000.0
2008-10-30 09:30:00,67.6,67.65,67.395,67.545,1070700000.0
2008-10-30 09:35:00,67.545,67.675,67.505,67.67,607800000.0
2008-10-30 09:40:00,67.67,67.68,67.401,67.46,757500000.0
2008-10-30 09:45:00,67.46,67.475,67.295,67.46,815800000.0
2008-10-30 09:50:00,67.455,67.58,67.385,67.54,1449800000.0
2008-10-30 09:55:00,67.555,67.72,67.421,67.715,1296600002.0
2008-10-30 10:00:00,67.715,67.745,67.435,67.47,1813200000.0
2008-10-30 10:05:00,67.48,67.625,67.37,67.57,1362999999.0
2008-10-30 10:10:00,67.575,67.62,67.37,67.445,1441600001.0
2008-10-30 10:15:00,67.45,67.46,67.29,67.33,1247000000.0
2008-10-30 10:20:00,67.335,67.41,67.305,67.35,585160001.0
2008-10-30 10:25:00,67.345,67.36,66.98,67.015,1171500000.0
2008-10-30 10:30:00,67.02,67.055,66.691,66.995,1015700000.0
2008-10-30 10:35:00,66.985,67.03,66.75,66.76,875300001.0
2008-10-30 10:40:00,66.76,66.985,66.76,66.865,908400000.0
2008-10-30 10:45:00,66.88,66.895,66.53,66.605,690100000.0
2008-10-30 10:50:00,66.59,66.665,66.51,66.545,646200000.0
2008-10-30 10:55:00,66.54,66.565,66.2,66.325,679900000.0
2008-10-30 11:00:00,66.325,66.35,66.091,66.32,574900000.0
2008-10-30 11:05:00,66.315,66.345,65.885,66.05,1013700006.0
2008-10-30 11:10:00,66.055,66.265,65.76,66.125,874100000.0
2008-10-30 11:15:00,66.14,66.65,66.12,66.63,578600000.0
2008-10-30 11:20:00,66.64,66.675,66.45,66.605,857100000.0
2008-10-30 11:25:00,66.605,66.605,66.37,66.43,584900000.0
2008-10-30 11:30:00,66.405,66.44,66.075,66.09,715600000.0
2008-10-30 11:35:00,66.11,66.525,66.035,66.48,785300000.0
2008-10-30 11:40:00,66.495,66.67,66.485,66.61,508400000.0
2008-10-30 11:45:00,66.61,66.65,66.38,66.49,556600000.0
2008-10-30 11:50:00,66.485,66.62,66.48,66.53,328800000.0
2008-10-30 11:55:00,66.555,66.555,66.355,66.52,425600000.0
2008-10-30 12:00:00,66.54,66.59,66.505,66.57,217200000.0
2008-10-30 12:05:00,66.575,66.84,66.53,66.765,560700000.0
2008-10-30 12:10:00,66.775,66.83,66.72,66.75,582400000.0
2008-10-30 12:15:00,66.75,67.03,66.745,67.0,412300000.0
2008-10-30 12:20:00,66.995,67.045,66.86,66.965,394500000.0
2008-10-30 12:25:00,66.925,66.965,66.81,66.815,477000000.0
2008-10-30 12:30:00,66.82,67.025,66.8,67.0,499300000.0
2008-10-30 12:35:00,67.0,67.17,66.97,67.14,746600000.0
2008-10-30 12:40:00,67.135,67.235,66.965,67.235,498300000.0
2008-10-30 12:45:00,67.24,67.59,67.23,67.59,666500000.0
2008-10-30 12:50:00,67.59,67.8,67.495,67.53,648300000.0
2008-10-30 12:55:00,67.52,67.725,67.395,67.65,504000000.0
2008-10-30 13:00:00,67.66,67.77,67.525,67.73,291200000.0
2008-10-30 13:05:00,67.76,67.87,67.76,67.79,555800000.0
2008-10-30 13:10:00,67.795,68.07,67.785,67.855,615100000.0
2008-10-30 13:15:00,67.86,67.87,67.535,67.58,352200000.0
2008-10-30 13:20:00,67.57,67.595,67.345,67.395,379000000.0
2008-10-30 13:25:00,67.4,67.565,67.355,67.47,497600000.0
2008-10-30 13:30:00,67.47,67.475,67.35,67.37,233000000.0
2008-10-30 13:35:00,67.37,67.435,67.16,67.375,712500000.0
2008-10-30 13:40:00,67.375,67.69,67.355,67.595,865800000.0
2008-10-30 13:45:00,67.595,67.855,67.54,67.55,1574300000.0
2008-10-30 13:50:00,67.565,67.59,67.39,67.425,1101200000.0
2008-10-30 13:55:00,67.435,67.56,67.3,67.305,1026900000.0
2008-10-30 14:00:00,67.305,67.305,67.135,67.18,2180200000.0
2008-10-30 14:05:00,67.185,67.225,66.84,66.84,2179200001.0
2008-10-30 14:10:00,66.83,66.91,66.76,66.875,754100000.0
2008-10-30 14:15:00,66.87,67.0,66.87,66.92,464300000.0
2008-10-30 14:20:00,66.94,67.09,66.885,66.905,542600000.0
2008-10-30 14:25:00,66.91,66.96,66.765,66.851,2706800000.0
2008-10-30 14:30:00,66.851,67.205,66.851,66.97,4301000000.0
2008-10-30 14:35:00,66.965,67.09,66.86,66.905,3651600000.0
2008-10-30 14:40:00,66.905,66.905,66.511,66.64,2922400000.0
2008-10-30 14:45:00,66.64,66.64,66.39,66.53,4018300000.0
2008-10-30 14:50:00,66.53,66.58,66.405,66.57,3619400000.0
2008-10-30 14:55:00,66.57,66.59,66.45,66.5,3455800000.0
2008-10-30 15:00:00,66.515,66.955,66.505,66.845,3561400000.0
2008-10-30 15:05:00,66.84,66.94,66.835,66.915,2275100000.0
2008-10-30 15:10:00,66.915,67.07,66.905,66.975,1199200000.0
2008-10-30 15:15:00,66.965,67.05,66.835,66.85,1558200000.0
2008-10-30 15:20:00,66.85,67.105,66.84,66.935,3369600000.0
2008-10-30 15:25:00,66.945,67.0,66.73,66.735,2919400000.0
2008-10-30 15:30:00,66.72,67.065,66.705,67.05,3069400000.0
2008-10-30 15:35:00,67.035,67.17,66.95,67.06,3044200000.0
2008-10-30 15:40:00,67.07,67.14,66.995,67.085,2651900000.0
2008-10-30 15:45:00,67.075,67.195,66.98,66.98,2748800000.0
2008-10-30 15:50:00,66.98,67.12,66.72,66.72,3046000000.0
2008-10-30 15:55:00,66.725,66.815,66.335,66.53,3163900000.0
2008-10-30 16:00:00,66.525,66.75,66.38,66.61,3329400001.0
2008-10-30 16:05:00,66.63,66.83,66.55,66.755,3686800000.0
2008-10-30 16:10:00,66.765,66.84,66.515,66.555,4326400000.0
2008-10-30 16:15:00,66.55,66.595,66.29,66.31,4148900000.0
2008-10-30 16:20:00,66.31,66.485,66.25,66.33,3848500000.0
2008-10-30 16:25:00,66.33,66.415,66.19,66.19,2980800001.0
2008-10-30 16:30:00,66.19,66.205,65.95,65.98,1175600000.0
2008-10-30 16:35:00,65.98,66.0,65.39,65.45,712600000.0
2008-10-30 16:40:00,65.45,65.455,64.925,65.245,2016400000.0
2008-10-30 16:45:00,65.24,65.71,65.175,65.665,3469100000.0
2008-10-30 16:50:00,65.665,66.15,65.64,66.115,3826800000.0
2008-10-30 16:55:00,66.12,66.18,65.775,65.865,3417600000.0
2008-10-30 17:00:00,65.865,66.28,65.84,66.14,2177300000.0
2008-10-30 17:05:00,66.14,66.155,65.94,65.985,541900000.0
2008-10-30 17:10:00,66.0,66.075,65.875,65.97,568400000.0
2008-10-30 17:15:00,65.97,65.99,65.415,65.63,758500000.0
2008-10-30 17:20:00,65.64,65.695,65.361,65.46,878600000.0
2008-10-30 17:25:00,65.47,65.625,65.31,65.49,1547500000.0
2008-10-30 17:30:00,65.49,65.62,65.19,65.265,3171500000.0
2008-10-30 17:35:00,65.27,65.285,64.93,65.175,1356400000.0
2008-10-30 17:40:00,65.17,65.37,65.12,65.36,792400000.0
2008-10-30 17:45:00,65.36,65.36,64.84,64.89,720100000.0
2008-10-30 17:50:00,64.895,64.92,64.54,64.655,704200000.0
2008-10-30 17:55:00,64.64,65.33,64.615,65.24,844600000.0
2008-10-30 18:00:00,65.24,65.665,65.17,65.65,819000000.0
2008-10-30 18:05:00,65.66,65.66,65.3,65.47,635200000.0
2008-10-30 18:10:00,65.46,65.48,65.07,65.41,1817100000.0
2008-10-30 18:15:00,65.41,65.475,65.12,65.275,2237900005.0
2008-10-30 18:20:00,65.29,65.575,65.29,65.495,1690100000.0
2008-10-30 18:25:00,65.495,65.535,65.28,65.495,2750900000.0
2008-10-30 18:30:00,65.495,65.65,65.24,65.59,873900000.0
2008-10-30 18:35:00,65.59,65.905,65.59,65.78,2658100000.0
2008-10-30 18:40:00,65.78,65.95,65.67,65.76,1541900000.0
2008-10-30 18:45:00,65.76,65.92,65.63,65.92,2226200000.0
2008-10-30 18:50:00,65.92,65.92,65.705,65.761,418000000.0
2008-10-30 18:55:00,65.765,65.765,65.495,65.66,435800000.0
2008-10-30 19:00:00,65.685,65.69,65.515,65.555,406600000.0
2008-10-30 19:05:00,65.56,65.905,65.545,65.905,453200000.0
2008-10-30 19:10:00,65.91,66.085,65.91,66.005,399600000.0
2008-10-30 19:15:00,66.01,66.21,65.825,66.185,419400000.0
2008-10-30 19:20:00,66.185,66.185,65.94,65.94,380600000.0
2008-10-30 19:25:00,65.935,66.0,65.885,65.89,300000000.0
2008-10-30 19:30:00,65.89,65.945,65.705,65.71,427800000.0
2008-10-30 19:35:00,65.71,66.0,65.69,65.95,373700000.0
2008-10-30 19:40:00,65.945,65.945,65.545,65.675,459400000.0
2008-10-30 19:45:00,65.68,65.79,65.66,65.755,381700000.0
2008-10-30 19:50:00,65.75,66.045,65.745,65.92,403600000.0
2008-10-30 19:55:00,65.91,66.315,65.84,66.02,567100000.0
2008-10-30 20:00:00,66.015,66.32,66.01,66.245,385300000.0
2008-10-30 20:05:00,66.24,66.37,66.19,66.301,370700000.0
2008-10-30 20:10:00,66.325,66.38,66.2,66.345,384500000.0
2008-10-30 20:15:00,66.34,66.35,66.19,66.24,278600000.0
2008-10-30 20:20:00,66.235,66.8,66.18,66.8,409700000.0
2008-10-30 20:25:00,66.8,67.265,66.795,66.99,545200000.0
2008-10-30 20:30:00,66.99,67.305,66.925,67.255,572500000.0
2008-10-30 20:35:00,67.25,67.34,66.965,67.0,539000000.0
2008-10-30 20:40:00,66.995,67.12,66.755,66.845,398800000.0
2008-10-30 20:45:00,66.85,67.055,66.755,67.055,565700000.0
2008-10-30 20:50:00,67.05,67.05,66.785,66.785,487600000.0
2008-10-30 20:55:00,66.79,67.03,66.765,67.03,344800000.0
2008-10-30 21:00:00,67.025,67.16,67.005,67.16,280400000.0
2008-10-30 21:05:00,67.155,67.295,67.15,67.251,216600000.0
2008-10-30 21:10:00,67.251,67.285,67.13,67.13,227400000.0
2008-10-30 21:15:00,67.125,67.125,66.9,66.945,416600000.0
2008-10-30 21:20:00,66.94,66.94,66.665,66.805,500800000.0
2008-10-30 21:25:00,66.82,66.94,66.795,66.9,357800000.0
2008-10-30 21:30:00,66.895,66.91,66.53,66.615,366200000.0
2008-10-30 21:35:00,66.615,66.645,66.52,66.62,395800000.0
2008-10-30 21:40:00,66.61,66.695,66.48,66.56,487800000.0
2008-10-30 21:45:00,66.56,66.65,66.47,66.54,369600000.0
2008-10-30 21:50:00,66.545,66.71,66.49,66.655,398600000.0
2008-10-30 21:55:00,66.66,67.125,66.66,66.94,391000000.0
2008-10-30 22:00:00,66.931,67.125,66.835,67.11,271800000.0
2008-10-30 22:05:00,67.11,67.12,67.035,67.085,111600000.0
2008-10-30 22:10:00,67.08,67.225,67.07,67.21,172400000.0
2008-10-30 22:15:00,67.21,67.48,67.21,67.397,308300000.0
2008-10-30 22:20:00,67.44,67.46,67.295,67.32,184600000.0
2008-10-30 22:25:00,67.315,67.355,67.27,67.321,88400000.0
2008-10-30 22:30:00,67.321,67.35,67.255,67.255,129100000.0
2008-10-30 22:35:00,67.255,67.31,67.24,67.31,33100000.0
2008-10-30 22:40:00,67.305,67.34,67.235,67.28,134500000.0
2008-10-30 22:45:00,67.285,67.335,67.235,67.275,67900000.0
2008-10-30 22:50:00,67.29,67.39,67.29,67.311,182500000.0
2008-10-30 22:55:00,67.311,67.325,67.2,67.25,140200000.0
2008-10-30 23:00:00,67.265,67.295,67.169,67.28,252300000.0
2008-10-30 23:05:00,67.28,67.28,66.955,67.17,368199996.0
2008-10-30 23:10:00,67.165,67.215,67.06,67.06,57500000.0
2008-10-30 23:15:00,67.055,67.1,67.05,67.08,29600000.0
2008-10-30 23:20:00,67.07,67.11,67.045,67.11,39200000.0
2008-10-30 23:25:00,67.115,67.15,67.01,67.14,147800000.0
2008-10-30 23:30:00,67.14,67.14,66.961,66.961,267100000.0
2008-10-30 23:35:00,66.965,67.015,66.71,66.845,166800000.0
2008-10-30 23:40:00,66.855,66.87,66.421,66.64,208000000.0
2008-10-30 23:45:00,66.64,66.64,66.39,66.401,568000005.0
2008-10-30 23:50:00,66.431,66.57,66.33,66.541,185400000.0
2008-10-30 23:55:00,66.541,66.585,66.355,66.555,232000000.0
2008-10-31 00:00:00,66.55,66.64,66.545,66.59,160100000.0
2008-10-31 00:05:00,66.585,66.68,66.57,66.66,69200000.0
2008-10-31 00:10:00,66.66,66.72,66.651,66.651,267899990.0
2008-10-31 00:15:00,66.651,66.66,66.591,66.591,456499984.0
2008-10-31 00:20:00,66.591,66.591,66.465,66.47,74700000.0
2008-10-31 00:25:00,66.47,66.61,66.46,66.6,66000000.0
2008-10-31 00:30:00,66.6,66.71,66.59,66.63,142600000.0
2008-10-31 00:35:00,66.621,66.621,66.515,66.521,110800000.0
2008-10-31 00:40:00,66.521,66.535,66.211,66.255,281400000.0
2008-10-31 00:45:00,66.255,66.34,66.221,66.295,174300000.0
2008-10-31 00:50:00,66.305,66.39,66.275,66.385,160200000.0
2008-10-31 00:55:00,66.39,66.475,66.39,66.45,225600000.0
2008-10-31 01:00:00,66.46,66.59,66.37,66.57,395200000.0
2008-10-31 01:05:00,66.57,66.72,66.52,66.72,257800000.0
2008-10-31 01:10:00,66.71,66.765,66.431,66.495,696200000.0
2008-10-31 01:15:00,66.495,66.54,66.06,66.141,664200000.0
2008-10-31 01:20:00,66.141,66.16,65.871,66.005,713000000.0
2008-10-31 01:25:00,66.005,66.005,65.681,65.681,528100000.0
2008-10-31 01:30:00,65.681,66.245,65.635,66.02,377100000.0
2008-10-31 01:35:00,66.011,66.195,65.891,66.03,240300000.0
2008-10-31 01:40:00,66.03,66.205,66.0,66.16,312200000.0
2008-10-31 01:45:00,66.17,66.24,66.095,66.205,223700000.0
2008-10-31 01:50:00,66.2,66.245,66.14,66.185,192700000.0
2008-10-31 01:55:00,66.17,66.185,66.06,66.12,196300000.0
2008-10-31 02:00:00,66.13,66.175,65.875,65.885,967100000.0
2008-10-31 02:05:00,65.89,65.89,65.345,65.455,2249900000.0
2008-10-31 02:10:00,65.465,65.67,65.465,65.65,555500000.0
2008-10-31 02:15:00,65.655,65.695,65.4,65.42,1044500000.0
2008-10-31 02:20:00,65.43,65.6,65.315,65.32,1071400000.0
2008-10-31 02:25:00,65.32,65.415,65.1,65.125,891200000.0
2008-10-31 02:30:00,65.12,65.325,65.01,65.09,862100000.0
2008-10-31 02:35:00,65.09,65.125,64.71,64.785,814600000.0
2008-10-31 02:40:00,64.785,65.06,64.785,64.955,846900000.0
2008-10-31 02:45:00,64.955,65.62,64.905,65.455,726700000.0
2008-10-31 02:50:00,65.415,65.56,65.26,65.41,748800000.0
2008-10-31 02:55:00,65.4,65.565,64.99,65.295,1013300000.0
2008-10-31 03:00:00,65.29,65.38,65.21,65.33,311100000.0
2008-10-31 03:05:00,65.295,65.555,65.28,65.31,605700000.0
2008-10-31 03:10:00,65.32,65.59,65.29,65.555,728800000.0
2008-10-31 03:15:00,65.555,65.645,65.445,65.595,448000000.0
2008-10-31 03:20:00,65.59,65.655,65.465,65.475,535400000.0
2008-10-31 03:25:00,65.48,65.54,65.415,65.54,260700000.0
2008-10-31 03:30:00,65.54,65.56,65.46,65.52,243100000.0
2008-10-31 03:35:00,65.52,65.625,65.495,65.59,600300000.0
2008-10-31 03:40:00,65.6,65.62,65.57,65.59,170900000.0
2008-10-31 03:45:00,65.585,65.605,65.27,65.305,360000000.0
2008-10-31 03:50:00,65.31,65.445,65.285,65.44,422800000.0
2008-10-31 03:55:00,65.44,65.565,65.42,65.56,462600000.0
2008-10-31 04:00:00,65.515,65.55,65.38,65.38,290500000.0
2008-10-31 04:05:00,65.38,65.505,65.335,65.475,384200000.0
2008-10-31 04:10:00,65.475,65.495,65.365,65.465,488200000.0
2008-10-31 04:15:00,65.455,65.53,65.44,65.505,327100000.0
2008-10-31 04:20:00,65.505,65.505,65.37,65.43,490300000.0
2008-10-31 04:25:00,65.495,65.64,65.39,65.58,398700000.0
2008-10-31 04:30:00,65.58,65.59,65.51,65.55,309800000.0
2008-10-31 04:35:00,65.545,65.595,65.51,65.555,368900000.0
2008-10-31 04:40:00,65.55,65.795,65.52,65.79,305200000.0
2008-10-31 04:45:00,65.795,66.175,65.785,66.055,618200000.0
2008-10-31 04:50:00,66.045,66.155,65.86,66.075,482800000.0
2008-10-31 04:55:00,66.065,66.225,65.985,66.07,497400000.0
2008-10-31 05:00:00,66.07,66.19,66.02,66.055,298200000.0
2008-10-31 05:05:00,66.07,66.16,66.015,66.02,226600000.0
2008-10-31 05:10:00,66.04,66.04,65.785,65.79,215900000.0
2008-10-31 05:15:00,65.79,66.035,65.695,66.015,140600000.0
2008-10-31 05:20:00,66.035,66.06,65.89,65.965,240100000.0
2008-10-31 05:25:00,66.03,66.06,65.885,65.97,231600000.0
2008-10-31 05:30:00,65.97,66.0,65.855,65.895,309500000.0
2008-10-31 05:35:00,65.9,66.27,65.885,66.155,381600000.0
2008-10-31 05:40:00,66.16,66.19,66.065,66.115,244600000.0
2008-10-31 05:45:00,66.115,66.305,66.1,66.25,371300000.0
2008-10-31 05:50:00,66.265,66.615,66.2,66.485,561300000.0
2008-10-31 05:55:00,66.485,66.485,66.33,66.43,516200000.0
2008-10-31 06:00:00,66.435,66.45,66.285,66.29,363700000.0
2008-10-31 06:05:00,66.29,66.29,66.16,66.215,504400000.0
2008-10-31 06:10:00,66.23,66.305,66.07,66.305,247100000.0
2008-10-31 06:15:00,66.31,66.355,66.165,66.185,182400000.0
2008-10-31 06:20:00,66.185,66.21,65.95,66.03,321200000.0
2008-10-31 06:25:00,66.03,66.26,65.96,66.16,272200000.0
2008-10-31 06:30:00,66.17,66.335,66.05,66.265,340100000.0
2008-10-31 06:35:00,66.265,66.44,66.22,66.405,357200000.0
2008-10-31 06:40:00,66.405,66.41,66.235,66.275,563300000.0
2008-10-31 06:45:00,66.275,66.29,66.18,66.235,289900000.0
2008-10-31 06:50:00,66.24,66.39,66.215,66.33,411800000.0
2008-10-31 06:55:00,66.33,66.465,65.37,65.39,1026100000.0
2008-10-31 07:00:00,65.385,65.915,65.12,65.865,998800000.0
2008-10-31 07:05:00,65.865,66.48,65.845,66.035,679100000.0
2008-10-31 07:10:00,66.06,66.22,66.035,66.11,894600000.0
2008-10-31 07:15:00,66.115,66.485,66.05,66.47,410800000.0
2008-10-31 07:20:00,66.49,66.5,66.34,66.38,449500000.0
2008-10-31 07:25:00,66.375,66.5,66.335,66.37,600700000.0
2008-10-31 07:30:00,66.361,66.465,66.171,66.18,466600000.0
2008-10-31 07:35:00,66.19,66.275,65.935,65.95,583300000.0
2008-10-31 07:40:00,65.95,66.14,65.891,66.115,537300000.0
2008-10-31 07:45:00,66.1,66.145,65.995,66.095,330500000.0
2008-10-31 07:50:00,66.085,66.095,65.761,65.77,655600000.0
2008-10-31 07:55:00,65.77,65.835,65.761,65.815,678900000.0
2008-10-31 08:00:00,65.82,65.88,65.69,65.79,1492400000.0
2008-10-31 08:05:00,65.79,65.83,65.48,65.48,497600000.0
2008-10-31 08:10:00,65.47,65.595,65.35,65.56,764300000.0
2008-10-31 08:15:00,65.565,65.575,65.356,65.381,743600000.0
2008-10-31 08:20:00,65.381,65.395,64.885,64.885,1002400000.0
2008-10-31 08:25:00,64.881,65.01,64.701,64.811,889000000.0
2008-10-31 08:30:00,64.835,64.99,64.795,64.845,987700000.0
2008-10-31 08:35:00,64.845,64.87,63.94,64.16,1528400000.0
2008-10-31 08:40:00,64.155,64.475,64.13,64.175,900100000.0
2008-10-31 08:45:00,64.175,64.26,63.911,64.175,1262400000.0
2008-10-31 08:50:00,64.17,64.22,63.89,64.125,902500000.0
2008-10-31 08:55:00,64.125,64.56,64.07,64.545,757800000.0
2008-10-31 09:00:00,64.555,64.73,64.15,64.21,1074400000.0
2008-10-31 09:05:00,64.21,64.33,64.101,64.101,1066800000.0
2008-10-31 09:10:00,64.11,64.29,64.11,64.14,732600000.0
2008-10-31 09:15:00,64.14,64.195,63.631,63.631,791399999.0
2008-10-31 09:20:00,63.611,63.91,63.275,63.42,949100000.0
2008-10-31 09:25:00,63.425,63.805,63.38,63.591,796300000.0
2008-10-31 09:30:00,63.6,63.795,63.131,63.301,842500000.0
2008-10-31 09:35:00,63.315,63.645,63.21,63.58,632400000.0
2008-10-31 09:40:00,63.575,63.67,63.415,63.471,737900000.0
2008-10-31 09:45:00,63.471,63.82,63.42,63.76,585600000.0
2008-10-31 09:50:00,63.76,63.84,63.655,63.755,646900000.0
2008-10-31 09:55:00,63.76,63.975,63.76,63.915,604800000.0
2008-10-31 10:00:00,63.915,64.185,63.915,63.94,551900000.0
2008-10-31 10:05:00,63.94,64.175,63.891,64.135,671600000.0
2008-10-31 10:10:00,64.12,64.4,64.115,64.36,650000000.0
2008-10-31 10:15:00,64.355,64.425,64.025,64.035,573400000.0
2008-10-31 10:20:00,64.025,64.085,63.671,63.745,523100000.0
2008-10-31 10:25:00,63.745,63.745,63.36,63.505,556800000.0
2008-10-31 10:30:00,63.505,63.985,63.485,63.705,1304100000.0
2008-10-31 10:35:00,63.71,63.76,63.615,63.735,395800000.0
2008-10-31 10:40:00,63.74,63.855,63.7,63.855,357200000.0
2008-10-31 10:45:00,63.845,63.975,63.58,63.66,567800000.0
2008-10-31 10:50:00,63.655,63.7,63.535,63.675,567200000.0
2008-10-31 10:55:00,63.675,63.86,63.661,63.661,502700000.0
2008-10-31 11:00:00,63.661,63.73,63.49,63.725,538500000.0
2008-10-31 11:05:00,63.73,63.875,63.625,63.855,511300000.0
2008-10-31 11:10:00,63.86,64.02,63.68,63.985,465000000.0
2008-10-31 11:15:00,63.985,64.1,63.83,63.905,521200000.0
2008-10-31 11:20:00,63.895,63.98,63.665,63.855,372400000.0
2008-10-31 11:25:00,63.845,63.955,63.81,63.895,302600000.0
2008-10-31 11:30:00,63.895,64.165,63.895,64.07,419400000.0
2008-10-31 11:35:00,64.08,64.28,64.045,64.065,370500000.0
2008-10-31 11:40:00,64.06,64.285,64.06,64.16,313800000.0
2008-10-31 11:45:00,64.17,64.27,64.155,64.155,399800000.0
2008-10-31 11:50:00,64.155,64.26,64.155,64.205,257100000.0
2008-10-31 11:55:00,64.215,64.265,64.131,64.15,389700000.0
2008-10-31 12:00:00,64.15,64.235,64.085,64.22,382000000.0
2008-10-31 12:05:00,64.225,64.285,64.135,64.145,410900000.0
2008-10-31 12:10:00,64.14,64.255,64.085,64.175,847599986.0
2008-10-31 12:15:00,64.18,64.215,64.145,64.21,1409999940.0
2008-10-31 12:20:00,64.215,64.29,64.171,64.25,446000000.0
2008-10-31 12:25:00,64.255,64.265,64.18,64.225,230300000.0
2008-10-31 12:30:00,64.225,64.32,64.195,64.271,487000000.0
2008-10-31 12:35:00,64.271,64.665,64.24,64.465,829100000.0
2008-10-31 12:40:00,64.455,64.66,64.395,64.63,735900000.0
2008-10-31 12:45:00,64.63,64.63,64.44,64.5,809599994.0
2008-10-31 12:50:00,64.5,64.56,64.455,64.535,574200000.0
2008-10-31 12:55:00,64.53,64.655,64.48,64.56,442700000.0
2008-10-31 13:00:00,64.555,64.9,64.54,64.885,591900000.0
2008-10-31 13:05:00,64.89,65.445,64.8,64.98,869300000.0
2008-10-31 13:10:00,65.005,65.22,64.9,64.92,591400000.0
2008-10-31 13:15:00,64.925,64.925,64.7,64.71,459500000.0
2008-10-31 13:20:00,64.71,64.94,64.7,64.885,979100000.0
2008-10-31 13:25:00,64.885,64.965,64.815,64.87,909500000.0
2008-10-31 13:30:00,64.865,65.135,64.82,64.98,1019100000.0
2008-10-31 13:35:00,65.005,65.19,64.82,64.845,483300000.0
2008-10-31 13:40:00,64.83,64.835,64.645,64.77,374600000.0
2008-10-31 13:45:00,64.79,65.035,64.79,64.885,515100000.0
2008-10-31 13:50:00,64.885,64.89,64.471,64.625,529200000.0
2008-10-31 13:55:00,64.62,64.63,64.13,64.145,693600000.0
2008-10-31 14:00:00,64.145,64.39,64.105,64.295,736800000.0
2008-10-31 14:05:00,64.3,64.52,64.3,64.465,602800000.0
2008-10-31 14:10:00,64.46,64.56,64.38,64.465,488600000.0
2008-10-31 14:15:00,64.46,64.555,64.435,64.52,402500000.0
2008-10-31 14:20:00,64.52,64.835,64.52,64.765,508900000.0
2008-10-31 14:25:00,64.77,64.77,64.6,64.6,381600000.0
2008-10-31 14:30:00,64.585,64.74,64.525,64.665,421300000.0
2008-10-31 14:35:00,64.67,64.785,64.605,64.65,791200000.0
2008-10-31 14:40:00,64.66,64.66,64.455,64.6,705500000.0
2008-10-31 14:45:00,64.605,64.685,64.49,64.61,869199999.0
2008-10-31 14:50:00,64.61,64.855,64.61,64.84,550200000.0
2008-10-31 14:55:00,64.84,64.98,64.78,64.92,700500000.0
2008-10-31 15:00:00,64.905,64.92,64.551,64.725,810000000.0
2008-10-31 15:05:00,64.725,64.93,64.725,64.81,591400000.0
2008-10-31 15:10:00,64.81,64.91,64.785,64.905,524100000.0
2008-10-31 15:15:00,64.905,64.905,64.76,64.765,461399999.0
2008-10-31 15:20:00,64.765,64.765,64.57,64.711,657199999.0
2008-10-31 15:25:00,64.711,64.775,64.665,64.685,483800000.0
2008-10-31 15:30:00,64.685,64.8,64.645,64.78,640800000.0
2008-10-31 15:35:00,64.77,64.875,64.75,64.77,539500000.0
2008-10-31 15:40:00,64.775,64.91,64.725,64.74,683600000.0
2008-10-31 15:45:00,64.745,64.76,64.405,64.43,743100000.0
2008-10-31 15:50:00,64.43,64.51,64.325,64.38,764900000.0
2008-10-31 15:55:00,64.41,65.1,64.4,65.1,866400000.0
2008-10-31 16:00:00,65.07,65.275,65.04,65.235,763000000.0
2008-10-31 16:05:00,65.235,65.265,64.985,65.195,784600000.0
2008-10-31 16:10:00,65.2,65.385,65.15,65.29,704100000.0
2008-10-31 16:15:00,65.295,65.305,65.035,65.165,744300000.0
2008-10-31 16:20:00,65.165,65.225,64.831,64.925,840699999.0
2008-10-31 16:25:00,64.925,65.065,64.69,65.05,663900000.0
2008-10-31 16:30:00,65.05,65.135,64.945,64.955,626400000.0
2008-10-31 16:35:00,64.955,64.965,64.755,64.935,680200000.0
2008-10-31 16:40:00,64.935,65.065,64.811,65.065,557000000.0
2008-10-31 16:45:00,65.07,65.105,64.84,64.88,581400000.0
2008-10-31 16:50:00,64.88,65.165,64.84,65.135,640500000.0
2008-10-31 16:55:00,65.135,65.37,65.051,65.37,732000000.0
2008-10-31 17:00:00,65.37,65.37,65.17,65.325,638700000.0
2008-10-31 17:05:00,65.33,65.41,65.155,65.24,462600000.0
2008-10-31 17:10:00,65.24,65.34,65.23,65.25,608300000.0
2008-10-31 17:15:00,65.25,65.715,65.25,65.57,704100000.0
2008-10-31 17:20:00,65.57,65.815,65.53,65.805,886000000.0
2008-10-31 17:25:00,65.805,65.945,65.605,65.725,753900000.0
2008-10-31 17:30:00,65.725,65.78,65.4,65.535,905500000.0
2008-10-31 17:35:00,65.545,65.555,65.355,65.41,706800000.0
2008-10-31 17:40:00,65.395,65.48,65.195,65.295,857700000.0
2008-10-31 17:45:00,65.3,65.305,64.881,65.25,811300000.0
2008-10-31 17:50:00,65.27,65.47,65.111,65.225,708000000.0
2008-10-31 17:55:00,65.245,65.27,64.75,64.865,672800000.0
2008-10-31 18:00:00,64.875,65.37,64.75,65.115,904000000.0
2008-10-31 18:05:00,65.135,65.15,65.0,65.0,657000000.0
2008-10-31 18:10:00,64.98,64.98,64.74,64.79,711100000.0
2008-10-31 18:15:00,64.785,64.815,64.275,64.81,742200000.0
2008-10-31 18:20:00,64.81,64.86,64.61,64.72,785400000.0
2008-10-31 18:25:00,64.72,64.915,64.61,64.825,593000000.0
2008-10-31 18:30:00,64.825,65.125,64.695,65.045,816100001.0
2008-10-31 18:35:00,65.045,65.28,65.02,65.041,591400000.0
2008-10-31 18:40:00,64.99,64.99,64.67,64.815,883900000.0
2008-10-31 18:45:00,64.805,64.915,64.71,64.71,531100000.0
2008-10-31 18:50:00,64.71,64.775,64.7,64.72,365000000.0
2008-10-31 18:55:00,64.72,64.995,64.72,64.965,535500000.0
2008-10-31 19:00:00,64.965,65.03,64.861,65.005,497900000.0
2008-10-31 19:05:00,65.005,65.38,64.995,65.305,710400000.0
2008-10-31 19:10:00,65.305,65.44,65.3,65.325,526400000.0
2008-10-31 19:15:00,65.325,65.505,65.315,65.445,506500000.0
2008-10-31 19:20:00,65.445,65.755,65.441,65.74,500400000.0
2008-10-31 19:25:00,65.74,65.92,65.555,65.7,682500000.0
2008-10-31 19:30:00,65.68,65.905,65.66,65.86,528500000.0
2008-10-31 19:35:00,65.855,65.945,65.681,65.72,539300000.0
2008-10-31 19:40:00,65.725,65.73,65.59,65.64,257400000.0
2008-10-31 19:45:00,65.645,65.695,65.581,65.59,404400000.0
2008-10-31 19:50:00,65.585,65.585,65.38,65.395,254300000.0
2008-10-31 19:55:00,65.39,65.4,65.24,65.25,434300000.0
2008-10-31 20:00:00,65.24,65.32,65.19,65.255,311800000.0
2008-10-31 20:05:00,65.245,65.475,65.235,65.291,398900000.0
2008-10-31 20:10:00,65.291,65.291,64.991,65.05,353700000.0
2008-10-31 20:15:00,65.05,65.07,64.82,64.84,292000000.0
2008-10-31 20:20:00,64.845,65.14,64.82,65.12,393500000.0
2008-10-31 20:25:00,65.125,65.34,65.071,65.31,461800000.0
2008-10-31 20:30:00,65.32,65.52,65.19,65.505,521000000.0
2008-10-31 20:35:00,65.51,65.725,65.461,65.645,508600000.0
2008-10-31 20:40:00,65.65,65.705,65.51,65.605,492500000.0
2008-10-31 20:45:00,65.61,65.67,65.445,65.455,426000000.0
2008-10-31 20:50:00,65.46,65.595,65.46,65.59,375100000.0
2008-10-31 20:55:00,65.595,65.935,65.59,65.905,414500000.0
2008-10-31 21:00:00,65.9,66.13,65.891,66.015,411800000.0
2008-10-31 21:05:00,66.025,66.03,65.725,65.98,480500000.0
2008-10-31 21:10:00,65.98,65.98,65.79,65.88,251300000.0
2008-10-31 21:15:00,65.875,65.885,65.645,65.645,357900000.0
2008-10-31 21:20:00,65.65,65.68,65.47,65.6,289200000.0
2008-10-31 21:25:00,65.605,65.61,65.34,65.525,454500000.0
2008-10-31 21:30:00,65.511,65.65,65.46,65.615,328900000.0
2008-10-31 21:35:00,65.62,65.7,65.605,65.66,140700000.0
2008-10-31 21:40:00,65.665,65.665,65.335,65.6,535700000.0
2008-10-31 21:45:00,65.605,65.665,65.43,65.44,447000000.0
2008-10-31 21:50:00,65.44,65.465,65.145,65.195,294000002.0
2008-10-31 21:55:00,65.2,65.425,65.175,65.425,213800000.0
2008-10-31 22:00:00,65.43,65.59,65.411,65.47,335100000.0
2008-10-31 22:05:00,65.47,65.67,65.451,65.61,245100000.0
2008-10-31 22:10:00,65.585,65.59,65.405,65.495,134600000.0
2008-10-31 22:15:00,65.485,65.485,65.33,65.38,72900000.0
2008-10-31 22:20:00,65.385,65.45,65.345,65.445,90800000.0
2008-10-31 22:25:00,65.45,65.45,65.251,65.291,485800000.0
2008-10-31 22:30:00,65.291,65.33,65.23,65.305,279500000.0
2008-10-31 22:35:00,65.31,65.51,65.245,65.51,218500000.0
2008-10-31 22:40:00,65.55,65.6,65.545,65.57,123200000.0
2008-10-31 22:45:00,65.57,65.63,65.45,65.575,113400000.0
2008-10-31 22:50:00,65.575,65.745,65.57,65.625,118100000.0
2008-10-31 22:55:00,65.63,65.715,65.585,65.65,91000000.0
2008-11-03 00:00:00,65.815,65.9,65.81,65.855,43000000.0
2008-11-03 00:05:00,65.845,65.875,65.79,65.79,49000000.0
2008-11-03 00:10:00,65.79,65.81,65.765,65.765,52800000.0
2008-11-03 00:15:00,65.785,65.885,65.785,65.85,39500000.0
2008-11-03 00:20:00,65.835,65.84,65.781,65.79,48500000.0
2008-11-03 00:25:00,65.79,65.795,65.755,65.77,39400000.0
2008-11-03 00:30:00,65.76,65.81,65.76,65.79,64300000.0
2008-11-03 00:35:00,65.79,65.79,65.723,65.775,239900000.0
2008-11-03 00:40:00,65.775,65.835,65.775,65.835,57400000.0
2008-11-03 00:45:00,65.773,65.855,65.759,65.83,447800000.0
2008-11-03 00:50:00,65.825,65.88,65.791,65.8,103400000.0
2008-11-03 00:55:00,65.805,65.905,65.771,65.905,255900000.0
2008-11-03 01:00:00,65.905,65.97,65.85,65.95,407999996.0
2008-11-03 01:05:00,65.95,66.065,65.93,66.055,121800000.0
2008-11-03 01:10:00,66.055,66.15,66.055,66.085,157799998.0
2008-11-03 01:15:00,66.095,66.21,66.055,66.17,118700000.0
2008-11-03 01:20:00,66.17,66.22,66.065,66.12,260400000.0
2008-11-03 01:25:00,66.12,66.15,66.105,66.12,37900000.0
2008-11-03 01:30:00,66.12,66.14,65.86,65.93,373200008.0
2008-11-03 01:35:00,65.94,66.065,65.865,66.005,221300000.0
2008-11-03 01:40:00,66.03,66.1,66.03,66.055,54200000.0
2008-11-03 01:45:00,66.051,66.08,65.991,66.04,131800000.0
2008-11-03 01:50:00,66.05,66.105,66.05,66.07,191100000.0
2008-11-03 01:55:00,66.05,66.1,66.0,66.09,324100000.0
2008-11-03 02:00:00,66.1,66.125,65.955,65.955,224400000.0
2008-11-03 02:05:00,65.955,65.98,65.901,65.935,175300000.0
2008-11-03 02:10:00,65.94,66.185,65.94,66.04,351300000.0
2008-11-03 02:15:00,66.04,66.16,66.005,66.04,382000000.0
2008-11-03 02:20:00,66.035,66.06,65.905,65.945,169800000.0
2008-11-03 02:25:00,65.94,65.945,65.84,65.84,183500000.0
2008-11-03 02:30:00,65.84,66.005,65.74,65.755,475500000.0
2008-11-03 02:35:00,65.765,65.825,65.751,65.77,204500000.0
2008-11-03 02:40:00,65.77,66.065,65.77,65.99,236600001.0
2008-11-03 02:45:00,65.995,66.11,65.981,66.105,408900000.0
2008-11-03 02:50:00,66.105,66.195,66.065,66.125,314900000.0
2008-11-03 02:55:00,66.125,66.405,66.085,66.39,402500000.0
2008-11-03 03:00:00,66.38,66.4,66.305,66.35,336200001.0
2008-11-03 03:05:00,66.345,66.35,66.17,66.18,457199998.0
2008-11-03 03:10:00,66.18,66.34,66.18,66.24,486800001.0
2008-11-03 03:15:00,66.255,66.27,66.205,66.255,332900000.0
2008-11-03 03:20:00,66.265,66.32,66.241,66.31,264800000.0
2008-11-03 03:25:00,66.305,66.54,66.26,66.54,361700000.0
2008-11-03 03:30:00,66.54,66.705,66.53,66.585,588700000.0
2008-11-03 03:35:00,66.585,66.68,66.515,66.535,374100000.0
2008-11-03 03:40:00,66.53,66.81,66.53,66.8,994600001.0
2008-11-03 03:45:00,66.805,67.15,66.795,67.025,599500001.0
2008-11-03 03:50:00,67.03,67.385,67.005,67.1,915900001.0
2008-11-03 03:55:00,67.1,67.25,66.98,67.13,990499999.0
2008-11-03 04:00:00,67.13,67.22,67.055,67.06,337100000.0
2008-11-03 04:05:00,67.06,67.3,67.06,67.265,352400000.0
2008-11-03 04:10:00,67.265,67.465,67.161,67.45,911200000.0
2008-11-03 04:15:00,67.45,67.665,67.295,67.64,919300003.0
2008-11-03 04:20:00,67.645,67.8,67.545,67.8,585200000.0
2008-11-03 04:25:00,67.79,67.91,67.745,67.83,437600000.0
2008-11-03 04:30:00,67.835,67.91,67.711,67.89,907700001.0
2008-11-03 04:35:00,67.885,68.08,67.861,68.035,783400000.0
2008-11-03 04:40:00,68.035,68.035,67.935,67.99,315600000.0
2008-11-03 04:45:00,67.99,68.04,67.91,67.915,269300000.0
2008-11-03 04:50:00,67.915,67.98,67.765,67.77,324600000.0
2008-11-03 04:55:00,67.78,67.86,67.731,67.795,282500000.0
2008-11-03 05:00:00,67.795,67.85,67.66,67.71,488200001.0
2008-11-03 05:05:00,67.705,67.705,67.371,67.371,720900001.0
2008-11-03 05:10:00,67.365,67.59,67.245,67.475,1023400001.0
2008-11-03 05:15:00,67.475,67.54,67.435,67.535,477800002.0
2008-11-03 05:20:00,67.535,67.72,67.535,67.635,345300000.0
2008-11-03 05:25:00,67.64,67.795,67.591,67.795,387400000.0
2008-11-03 05:30:00,67.8,67.845,67.785,67.83,325300000.0
2008-11-03 05:35:00,67.83,67.87,67.635,67.635,602800000.0
2008-11-03 05:40:00,67.64,67.845,67.64,67.745,633800000.0
2008-11-03 05:45:00,67.745,67.76,67.721,67.73,106200000.0
2008-11-03 05:50:00,67.73,67.755,67.665,67.73,293000000.0
2008-11-03 05:55:00,67.735,67.79,67.7,67.71,327900000.0
2008-11-03 06:00:00,67.71,67.71,67.615,67.68,150300000.0
2008-11-03 06:05:00,67.68,67.73,67.68,67.68,212500000.0
2008-11-03 06:10:00,67.68,67.685,67.631,67.685,311000000.0
2008-11-03 06:15:00,67.675,67.69,67.6,67.631,395400000.0
2008-11-03 06:20:00,67.631,67.695,67.631,67.675,105300000.0
2008-11-03 06:25:00,67.675,67.675,67.43,67.47,262000000.0
2008-11-03 06:30:00,67.47,67.58,67.45,67.54,309000000.0
2008-11-03 06:35:00,67.535,67.61,67.485,67.57,327100000.0
2008-11-03 06:40:00,67.57,67.59,67.481,67.54,260500000.0
2008-11-03 06:45:00,67.53,67.62,67.501,67.515,184400000.0
2008-11-03 06:50:00,67.525,67.54,67.501,67.505,187200000.0
2008-11-03 06:55:00,67.501,67.57,67.501,67.54,345700000.0
2008-11-03 07:00:00,67.54,67.64,67.53,67.561,1164500033.0
2008-11-03 07:05:00,67.561,67.645,67.535,67.64,971000033.0
2008-11-03 07:10:00,67.655,67.775,67.64,67.765,297100000.0
2008-11-03 07:15:00,67.765,67.88,67.765,67.87,243600000.0
2008-11-03 07:20:00,67.865,67.875,67.775,67.825,214900000.0
2008-11-03 07:25:00,67.825,68.0,67.81,67.915,488400000.0
2008-11-03 07:30:00,67.91,67.985,67.9,67.97,588900000.0
2008-11-03 07:35:00,67.96,67.965,67.77,67.805,475100000.0
2008-11-03 07:40:00,67.805,67.86,67.805,67.811,199800000.0
2008-11-03 07:45:00,67.815,67.83,67.765,67.765,132200000.0
2008-11-03 07:50:00,67.765,67.77,67.685,67.69,245500000.0
2008-11-03 07:55:00,67.695,67.865,67.655,67.86,570100001.0
2008-11-03 08:00:00,67.865,68.09,67.865,67.891,966200018.0
2008-11-03 08:05:00,67.891,67.99,67.78,67.98,1783800060.0
2008-11-03 08:10:00,67.985,68.03,67.865,67.96,717400000.0
2008-11-03 08:15:00,67.965,68.15,67.965,68.145,537300000.0
2008-11-03 08:20:00,68.14,68.18,67.95,68.0,777300000.0
2008-11-03 08:25:00,68.01,68.255,67.915,68.235,549500000.0
2008-11-03 08:30:00,68.235,68.355,68.011,68.02,763100000.0
2008-11-03 08:35:00,68.011,68.19,68.011,68.125,607700000.0
2008-11-03 08:40:00,68.13,68.205,68.09,68.185,437900000.0
2008-11-03 08:45:00,68.18,68.185,68.12,68.135,543800000.0
2008-11-03 08:50:00,68.135,68.16,67.935,67.97,635400000.0
2008-11-03 08:55:00,67.97,68.03,67.815,67.815,738600000.0
2008-11-03 09:00:00,67.815,67.97,67.795,67.885,814300000.0
2008-11-03 09:05:00,67.885,67.935,67.765,67.815,952600000.0
2008-11-03 09:10:00,67.81,67.915,67.79,67.795,698200000.0
2008-11-03 09:15:00,67.8,67.91,67.8,67.87,777400000.0
2008-11-03 09:20:00,67.86,67.89,67.78,67.79,902800000.0
2008-11-03 09:25:00,67.79,68.04,67.79,67.93,987200000.0
2008-11-03 09:30:00,67.92,68.17,67.911,68.14,1005700001.0
2008-11-03 09:35:00,68.145,68.16,67.951,67.995,820500000.0
2008-11-03 09:40:00,67.995,68.035,67.83,67.83,641400000.0
2008-11-03 09:45:00,67.825,68.035,67.815,68.015,832400000.0
2008-11-03 09:50:00,68.015,68.09,67.815,67.925,734200000.0
2008-11-03 09:55:00,67.925,68.0,67.71,67.74,853900000.0
2008-11-03 10:00:00,67.745,67.84,67.665,67.675,890200000.0
2008-11-03 10:05:00,67.675,67.7,67.44,67.495,933000000.0
2008-11-03 10:10:00,67.5,67.67,67.391,67.445,874900000.0
2008-11-03 10:15:00,67.455,67.575,67.235,67.44,973100000.0
2008-11-03 10:20:00,67.435,67.45,66.865,67.03,1110800000.0
2008-11-03 10:25:00,67.025,67.255,67.0,67.245,717500000.0
2008-11-03 10:30:00,67.245,67.3,67.18,67.25,648900000.0
2008-11-03 10:35:00,67.25,67.345,67.04,67.28,865300000.0
2008-11-03 10:40:00,67.275,67.32,67.165,67.225,557600000.0
2008-11-03 10:45:00,67.225,67.325,67.2,67.23,678400000.0
2008-11-03 10:50:00,67.23,67.295,67.135,67.19,944800000.0
2008-11-03 10:55:00,67.2,67.48,67.2,67.46,723200000.0
2008-11-03 11:00:00,67.46,67.46,67.291,67.395,749300010.0
2008-11-03 11:05:00,67.395,67.66,67.381,67.66,655100000.0
2008-11-03 11:10:00,67.66,67.74,67.5,67.57,849000000.0
2008-11-03 11:15:00,67.57,67.64,67.495,67.635,755900000.0
2008-11-03 11:20:00,67.64,67.655,67.59,67.595,486400000.0
2008-11-03 11:25:00,67.595,67.635,67.52,67.585,555200000.0
2008-11-03 11:30:00,67.585,67.615,67.55,67.585,646800000.0
2008-11-03 11:35:00,67.59,67.625,67.57,67.6,646300000.0
2008-11-03 11:40:00,67.6,67.635,67.46,67.52,452400000.0
2008-11-03 11:45:00,67.52,67.59,67.415,67.46,758800000.0
2008-11-03 11:50:00,67.46,67.545,67.43,67.53,296700000.0
2008-11-03 11:55:00,67.525,67.535,67.42,67.425,284200000.0
2008-11-03 12:00:00,67.42,67.44,67.11,67.145,592100000.0
2008-11-03 12:05:00,67.15,67.38,67.14,67.275,626200000.0
2008-11-03 12:10:00,67.27,67.28,67.065,67.125,896900000.0
2008-11-03 12:15:00,67.13,67.24,67.115,67.235,626400000.0
2008-11-03 12:20:00,67.235,67.265,67.225,67.26,130000000.0
2008-11-03 12:25:00,67.26,67.295,67.255,67.28,184600000.0
2008-11-03 12:30:00,67.28,67.295,67.185,67.241,563200000.0
2008-11-03 12:35:00,67.241,67.32,67.185,67.32,662600000.0
2008-11-03 12:40:00,67.31,67.51,67.255,67.405,811400000.0
2008-11-03 12:45:00,67.405,67.43,67.265,67.265,520200000.0
2008-11-03 12:50:00,67.26,67.49,67.235,67.47,526800000.0
2008-11-03 12:55:00,67.465,67.57,67.41,67.56,666700000.0
2008-11-03 13:00:00,67.56,67.6,67.5,67.575,494100000.0
2008-11-03 13:05:00,67.58,67.585,67.45,67.545,689900000.0
2008-11-03 13:10:00,67.545,67.59,67.491,67.52,819600000.0
2008-11-03 13:15:00,67.52,67.57,67.35,67.45,778100000.0
2008-11-03 13:20:00,67.45,67.455,67.33,67.345,819300000.0
2008-11-03 13:25:00,67.345,67.345,67.26,67.27,500300000.0
2008-11-03 13:30:00,67.275,67.295,67.135,67.15,657500000.0
2008-11-03 13:35:00,67.15,67.16,67.015,67.065,505300000.0
2008-11-03 13:40:00,67.06,67.11,66.995,67.09,368000000.0
2008-11-03 13:45:00,67.085,67.21,67.08,67.195,383700000.0
2008-11-03 13:50:00,67.19,67.19,67.14,67.185,326200000.0
2008-11-03 13:55:00,67.18,67.245,67.15,67.23,470100000.0
2008-11-03 14:00:00,67.23,67.27,67.19,67.2,535300000.0
2008-11-03 14:05:00,67.2,67.245,67.03,67.05,609900000.0
2008-11-03 14:10:00,67.06,67.085,66.941,67.025,428969000.0
2008-11-03 14:15:00,67.03,67.09,67.0,67.02,398900000.0
2008-11-03 14:20:00,67.02,67.07,66.96,67.06,430546000.0
2008-11-03 14:25:00,67.065,67.24,67.065,67.235,549800000.0
2008-11-03 14:30:00,67.225,67.23,67.065,67.085,603500000.0
2008-11-03 14:35:00,67.09,67.235,67.02,67.13,671200000.0
2008-11-03 14:40:00,67.13,67.14,67.0,67.02,424900000.0
2008-11-03 14:45:00,67.02,67.02,66.96,66.98,416800000.0
2008-11-03 14:50:00,66.98,66.98,66.655,66.7,1540700000.0
2008-11-03 14:55:00,66.7,66.755,66.625,66.65,903300000.0
2008-11-03 15:00:00,66.645,66.705,66.575,66.59,835100000.0
2008-11-03 15:05:00,66.59,66.64,66.19,66.19,1122000000.0
2008-11-03 15:10:00,66.195,66.29,66.145,66.155,1239400000.0
2008-11-03 15:15:00,66.155,66.17,65.975,66.01,1006200000.0
2008-11-03 15:20:00,66.03,66.06,65.82,65.98,1063600000.0
2008-11-03 15:25:00,65.98,66.01,65.8,65.945,1176300000.0
2008-11-03 15:30:00,65.945,66.025,65.841,65.93,997500000.0
2008-11-03 15:35:00,65.915,65.945,65.7,65.86,1257600000.0
2008-11-03 15:40:00,65.86,65.94,65.415,65.505,1389500000.0
2008-11-03 15:45:00,65.505,65.575,65.395,65.46,1263400000.0
2008-11-03 15:50:00,65.46,65.78,65.44,65.775,1017200000.0
2008-11-03 15:55:00,65.775,65.915,65.73,65.735,1254200000.0
2008-11-03 16:00:00,65.735,65.735,65.535,65.535,1030800000.0
2008-11-03 16:05:00,65.535,65.71,65.525,65.59,1064400000.0
2008-11-03 16:10:00,65.595,65.71,65.565,65.695,1059199999.0
2008-11-03 16:15:00,65.695,65.705,65.58,65.665,815600000.0
2008-11-03 16:20:00,65.665,65.95,65.66,65.91,983000000.0
2008-11-03 16:25:00,65.915,65.92,65.84,65.895,628000000.0
2008-11-03 16:30:00,65.9,66.235,65.875,66.23,1228000000.0
2008-11-03 16:35:00,66.225,66.495,66.215,66.28,1231800000.0
2008-11-03 16:40:00,66.275,66.515,66.27,66.455,1248100001.0
2008-11-03 16:45:00,66.455,66.565,66.455,66.54,925200000.0
2008-11-03 16:50:00,66.535,66.565,66.28,66.305,1057900000.0
2008-11-03 16:55:00,66.3,66.325,66.171,66.171,1031199999.0
2008-11-03 17:00:00,66.171,66.171,65.715,65.875,1472300000.0
2008-11-03 17:05:00,65.875,66.44,65.875,66.335,1516200000.0
2008-11-03 17:10:00,66.335,66.465,66.305,66.365,1243300000.0
2008-11-03 17:15:00,66.365,66.51,66.15,66.165,1158200000.0
2008-11-03 17:20:00,66.16,66.24,65.99,66.045,1120300000.0
2008-11-03 17:25:00,66.05,66.195,65.96,66.135,1026300000.0
2008-11-03 17:30:00,66.15,66.39,66.075,66.325,1331900000.0
2008-11-03 17:35:00,66.325,66.5,66.105,66.485,1300000000.0
2008-11-03 17:40:00,66.485,66.625,66.39,66.485,1245300000.0
2008-11-03 17:45:00,66.485,66.9,66.45,66.745,1421600000.0
2008-11-03 17:50:00,66.735,67.145,66.735,66.915,1284800000.0
2008-11-03 17:55:00,66.92,67.22,66.82,67.12,1114200000.0
2008-11-03 18:00:00,67.12,67.26,66.975,66.975,986500000.0
2008-11-03 18:05:00,66.98,67.065,66.775,66.825,978400000.0
2008-11-03 18:10:00,66.825,67.055,66.795,66.795,1236100001.0
2008-11-03 18:15:00,66.795,66.795,66.55,66.72,1433900000.0
2008-11-03 18:20:00,66.72,66.735,66.635,66.645,961300000.0
2008-11-03 18:25:00,66.645,66.685,66.511,66.525,920500000.0
2008-11-03 18:30:00,66.515,66.8,66.511,66.735,939000000.0
2008-11-03 18:35:00,66.73,67.055,66.73,67.02,851400000.0
2008-11-03 18:40:00,67.01,67.12,66.935,67.005,903500000.0
2008-11-03 18:45:00,67.005,67.07,66.945,67.04,836000000.0
2008-11-03 18:50:00,67.04,67.495,66.995,67.475,926900000.0
2008-11-03 18:55:00,67.475,67.54,67.425,67.465,1069100000.0
2008-11-03 19:00:00,67.465,67.49,67.315,67.41,886100000.0
2008-11-03 19:05:00,67.41,67.445,67.2,67.2,649300000.0
2008-11-03 19:10:00,67.2,67.41,67.08,67.29,1039900000.0
2008-11-03 19:15:00,67.29,67.39,67.17,67.265,627600000.0
2008-11-03 19:20:00,67.265,67.265,67.14,67.15,756300000.0
2008-11-03 19:25:00,67.14,67.325,67.08,67.31,837500000.0
2008-11-03 19:30:00,67.31,67.415,67.295,67.34,976900000.0
2008-11-03 19:35:00,67.34,67.35,67.19,67.22,582100000.0
2008-11-03 19:40:00,67.21,67.255,67.105,67.14,623500000.0
2008-11-03 19:45:00,67.15,67.305,67.101,67.165,756300000.0
2008-11-03 19:50:00,67.165,67.165,66.97,67.015,699000000.0
2008-11-03 19:55:00,67.02,67.3,67.01,67.245,561800000.0
2008-11-03 20:00:00,67.245,67.325,67.23,67.261,426100000.0
2008-11-03 20:05:00,67.261,67.261,67.19,67.195,551100000.0
2008-11-03 20:10:00,67.2,67.51,67.185,67.325,686000000.0
2008-11-03 20:15:00,67.325,67.345,67.205,67.205,358200000.0
2008-11-03 20:20:00,67.205,67.25,66.93,67.12,728000000.0
2008-11-03 20:25:00,67.11,67.135,67.035,67.125,504700000.0
2008-11-03 20:30:00,67.125,67.19,67.081,67.085,498200000.0
2008-11-03 20:35:00,67.09,67.325,67.081,67.15,481500000.0
2008-11-03 20:40:00,67.15,67.24,67.12,67.125,357600000.0
2008-11-03 20:45:00,67.12,67.17,66.95,66.98,615700000.0
2008-11-03 20:50:00,67.0,67.08,66.885,66.885,527700000.0
2008-11-03 20:55:00,66.885,66.9,66.48,66.62,963499985.0
2008-11-03 21:00:00,66.62,66.74,66.62,66.735,495700000.0
2008-11-03 21:05:00,66.735,66.96,66.725,66.87,604400000.0
2008-11-03 21:10:00,66.87,66.99,66.855,66.9,586100000.0
2008-11-03 21:15:00,66.9,66.955,66.86,66.94,423000000.0
2008-11-03 21:20:00,66.94,66.995,66.855,66.945,424900000.0
2008-11-03 21:25:00,66.945,66.975,66.851,66.91,462100000.0
2008-11-03 21:30:00,66.91,66.955,66.89,66.915,530900000.0
2008-11-03 21:35:00,66.92,67.05,66.915,67.04,277500000.0
2008-11-03 21:40:00,67.045,67.17,66.98,67.13,414900000.0
2008-11-03 21:45:00,67.12,67.48,67.115,67.425,600100000.0
2008-11-03 21:50:00,67.425,67.43,67.24,67.305,350300000.0
2008-11-03 21:55:00,67.295,67.405,67.28,67.375,273200000.0
2008-11-03 22:00:00,67.375,67.375,67.13,67.14,428100000.0
2008-11-03 22:05:00,67.15,67.27,67.14,67.245,514000000.0
2008-11-03 22:10:00,67.255,67.395,67.245,67.33,502500000.0
2008-11-03 22:15:00,67.32,67.45,67.285,67.45,316200000.0
2008-11-03 22:20:00,67.445,67.46,67.291,67.355,371000000.0
2008-11-03 22:25:00,67.355,67.36,67.22,67.23,250300000.0
2008-11-03 22:30:00,67.23,67.31,67.23,67.295,328700000.0
2008-11-03 22:35:00,67.295,67.355,67.295,67.32,181300000.0
2008-11-03 22:40:00,67.32,67.42,67.31,67.385,411500000.0
2008-11-03 22:45:00,67.375,67.615,67.37,67.595,396300000.0
2008-11-03 22:50:00,67.595,67.6,67.435,67.455,529000000.0
2008-11-03 22:55:00,67.455,67.455,67.33,67.355,401900000.0
2008-11-03 23:00:00,67.355,67.36,67.22,67.285,325200000.0
2008-11-03 23:05:00,67.28,67.315,67.22,67.22,301300000.0
2008-11-03 23:10:00,67.24,67.28,67.22,67.26,325600000.0
2008-11-03 23:15:00,67.26,67.36,67.23,67.335,228000000.0
2008-11-03 23:20:00,67.34,67.35,67.205,67.25,244700000.0
2008-11-03 23:25:00,67.265,67.265,67.225,67.245,75800000.0
2008-11-03 23:30:00,67.255,67.265,67.111,67.17,501200000.0
2008-11-03 23:35:00,67.175,67.18,67.0,67.02,390646000.0
2008-11-03 23:40:00,67.035,67.075,67.015,67.035,259100000.0
2008-11-03 23:45:00,67.035,67.09,66.99,67.09,206300000.0
2008-11-03 23:50:00,67.085,67.09,67.03,67.06,101500000.0
2008-11-03 23:55:00,67.09,67.1,67.01,67.015,149200000.0
2008-11-04 00:00:00,67.01,67.01,66.915,67.0,142200000.0
2008-11-04 00:05:00,67.01,67.045,66.995,67.045,120800000.0
2008-11-04 00:10:00,67.05,67.11,67.011,67.06,311000000.0
2008-11-04 00:15:00,67.055,67.23,67.05,67.17,227092000.0
2008-11-04 00:20:00,67.17,67.17,67.091,67.13,356700000.0
2008-11-04 00:25:00,67.14,67.2,67.125,67.16,176800000.0
2008-11-04 00:30:00,67.16,67.165,67.071,67.071,132200000.0
2008-11-04 00:35:00,67.071,67.091,67.041,67.08,97000000.0
2008-11-04 00:40:00,67.08,67.105,66.97,66.981,212100000.0
2008-11-04 00:45:00,66.981,67.0,66.981,66.99,100000000.0
2008-11-04 00:50:00,66.99,66.995,66.841,66.841,349999999.0
2008-11-04 00:55:00,66.841,66.995,66.75,66.925,386200000.0
2008-11-04 01:00:00,66.91,67.185,66.901,67.11,173600000.0
2008-11-04 01:05:00,67.11,67.18,67.07,67.18,227400000.0
2008-11-04 01:10:00,67.18,67.18,67.05,67.05,148100000.0
2008-11-04 01:15:00,67.05,67.11,66.951,66.965,181800000.0
2008-11-04 01:20:00,66.965,66.97,66.91,66.951,95400000.0
2008-11-04 01:25:00,66.951,66.965,66.89,66.9,257400000.0
2008-11-04 01:30:00,66.89,66.925,66.781,66.781,339300000.0
2008-11-04 01:35:00,66.781,66.781,66.651,66.7,445246000.0
2008-11-04 01:40:00,66.7,66.7,66.531,66.6,425600000.0
2008-11-04 01:45:00,66.58,66.805,66.58,66.75,350446000.0
2008-11-04 01:50:00,66.75,66.85,66.745,66.795,316000000.0
2008-11-04 01:55:00,66.79,66.86,66.79,66.81,114800000.0
2008-11-04 02:00:00,66.83,66.89,66.82,66.87,426600000.0
2008-11-04 02:05:00,66.88,66.88,66.78,66.795,783600001.0
2008-11-04 02:10:00,66.795,67.055,66.755,67.015,371300000.0
2008-11-04 02:15:00,67.02,67.2,66.981,67.12,593400000.0
2008-11-04 02:20:00,67.12,67.12,66.931,66.945,629200001.0
2008-11-04 02:25:00,66.945,66.975,66.901,66.901,338400000.0
2008-11-04 02:30:00,66.901,66.901,66.781,66.785,332400000.0
2008-11-04 02:35:00,66.79,66.815,66.66,66.68,303299999.0
2008-11-04 02:40:00,66.671,66.671,66.39,66.4,574300000.0
2008-11-04 02:45:00,66.415,66.47,66.35,66.47,478000000.0
2008-11-04 02:50:00,66.46,66.59,66.45,66.53,627300000.0
2008-11-04 02:55:00,66.53,66.655,66.465,66.575,672000000.0
2008-11-04 03:00:00,66.565,66.73,66.531,66.59,1033700001.0
2008-11-04 03:05:00,66.58,66.64,66.39,66.43,813000000.0
2008-11-04 03:10:00,66.43,66.465,66.385,66.41,307100000.0
2008-11-04 03:15:00,66.405,66.405,65.9,65.915,511100000.0
2008-11-04 03:20:00,65.92,66.13,65.9,65.9,984100001.0
2008-11-04 03:25:00,65.9,65.975,65.821,65.895,877400001.0
2008-11-04 03:30:00,65.89,65.935,65.815,65.891,757900000.0
2008-11-04 03:35:00,65.891,66.105,65.87,66.05,921200002.0
2008-11-04 03:40:00,66.04,66.095,66.025,66.05,507300000.0
2008-11-04 03:45:00,66.05,66.15,66.045,66.061,386700000.0
2008-11-04 03:50:00,66.07,66.195,66.061,66.185,488700000.0
2008-11-04 03:55:00,66.185,66.325,66.16,66.32,572600000.0
2008-11-04 04:00:00,66.32,66.35,66.255,66.281,598600000.0
2008-11-04 04:05:00,66.281,66.44,66.22,66.385,594200000.0
2008-11-04 04:10:00,66.39,66.435,66.285,66.41,396200000.0
2008-11-04 04:15:00,66.4,66.525,66.375,66.445,692500000.0
2008-11-04 04:20:00,66.445,66.46,66.345,66.37,610099999.0
2008-11-04 04:25:00,66.375,66.45,66.285,66.33,512900000.0
2008-11-04 04:30:00,66.33,66.48,66.325,66.44,508800000.0
2008-11-04 04:35:00,66.44,66.485,66.295,66.3,526500000.0
2008-11-04 04:40:00,66.3,66.335,66.215,66.29,472900000.0
2008-11-04 04:45:00,66.285,66.29,66.215,66.255,233700000.0
2008-11-04 04:50:00,66.255,66.265,66.17,66.225,291700000.0
2008-11-04 04:55:00,66.225,66.225,66.145,66.15,202800000.0
2008-11-04 05:00:00,66.141,66.141,66.08,66.11,274900000.0
2008-11-04 05:05:00,66.115,66.13,66.011,66.055,342800000.0
2008-11-04 05:10:00,66.06,66.18,66.06,66.145,300499998.0
2008-11-04 05:15:00,66.15,66.235,66.131,66.18,479700000.0
2008-11-04 05:20:00,66.18,66.405,66.135,66.295,668399999.0
2008-11-04 05:25:00,66.285,66.36,66.231,66.281,662900000.0
2008-11-04 05:30:00,66.271,66.281,65.65,65.655,983300000.0
2008-11-04 05:35:00,65.655,65.92,65.551,65.86,964300000.0
2008-11-04 05:40:00,65.88,65.91,65.745,65.805,969199999.0
2008-11-04 05:45:00,65.805,66.005,65.76,66.005,565900000.0
2008-11-04 05:50:00,66.0,66.045,65.741,65.775,1246800000.0
2008-11-04 05:55:00,65.785,65.805,65.691,65.691,706600001.0
2008-11-04 06:00:00,65.691,65.691,65.435,65.481,764500000.0
2008-11-04 06:05:00,65.481,65.575,65.331,65.331,579100000.0
2008-11-04 06:10:00,65.331,65.465,65.101,65.101,972999999.0
2008-11-04 06:15:00,65.101,65.265,65.03,65.185,1131199998.0
2008-11-04 06:20:00,65.2,65.215,65.04,65.085,952499999.0
2008-11-04 06:25:00,65.085,65.285,65.06,65.19,765300000.0
2008-11-04 06:30:00,65.19,65.505,65.155,65.4,568600000.0
2008-11-04 06:35:00,65.4,65.445,65.315,65.34,516200000.0
2008-11-04 06:40:00,65.34,65.38,65.275,65.38,633699999.0
2008-11-04 06:45:00,65.38,65.45,65.38,65.45,356400000.0
2008-11-04 06:50:00,65.45,65.54,65.435,65.515,483199997.0
2008-11-04 06:55:00,65.515,65.63,65.5,65.605,377000000.0
2008-11-04 07:00:00,65.605,65.605,65.5,65.555,473400000.0
2008-11-04 07:05:00,65.55,65.63,65.545,65.58,220700000.0
2008-11-04 07:10:00,65.58,65.585,65.491,65.51,300200000.0
2008-11-04 07:15:00,65.51,65.55,65.481,65.545,450800000.0
2008-11-04 07:20:00,65.545,65.705,65.52,65.541,545400000.0
2008-11-04 07:25:00,65.541,65.63,65.54,65.595,581099999.0
2008-11-04 07:30:00,65.6,65.66,65.551,65.561,549400000.0
2008-11-04 07:35:00,65.561,65.561,65.32,65.32,506400000.0
2008-11-04 07:40:00,65.33,65.335,65.1,65.16,974700000.0
2008-11-04 07:45:00,65.155,65.295,65.13,65.205,539300000.0
2008-11-04 07:50:00,65.205,65.49,65.205,65.44,583200000.0
2008-11-04 07:55:00,65.435,65.57,65.37,65.565,526700000.0
2008-11-04 08:00:00,65.565,65.73,65.535,65.575,634600000.0
2008-11-04 08:05:00,65.575,65.625,65.56,65.605,466900000.0
2008-11-04 08:10:00,65.605,65.79,65.541,65.765,451600000.0
2008-11-04 08:15:00,65.78,65.965,65.72,65.93,713800000.0
2008-11-04 08:20:00,65.935,65.955,65.86,65.87,787899999.0
2008-11-04 08:25:00,65.87,65.92,65.725,65.915,904500000.0
2008-11-04 08:30:00,65.92,65.93,65.825,65.855,920000000.0
2008-11-04 08:35:00,65.855,66.02,65.855,65.955,715900000.0
2008-11-04 08:40:00,65.955,65.965,65.875,65.92,563600001.0
2008-11-04 08:45:00,65.915,65.935,65.821,65.855,704900000.0
2008-11-04 08:50:00,65.86,65.87,65.79,65.79,661900000.0
2008-11-04 08:55:00,65.795,65.865,65.79,65.815,574900000.0
2008-11-04 09:00:00,65.815,66.005,65.805,65.925,1285100000.0
2008-11-04 09:05:00,65.925,66.015,65.845,65.85,1116100000.0
2008-11-04 09:10:00,65.845,65.95,65.735,65.82,1301500000.0
2008-11-04 09:15:00,65.825,65.99,65.791,65.985,1098200000.0
2008-11-04 09:20:00,65.98,66.005,65.901,65.99,1126800000.0
2008-11-04 09:25:00,65.99,66.575,65.985,66.425,1515600000.0
2008-11-04 09:30:00,66.425,66.445,66.265,66.3,1365300000.0
2008-11-04 09:35:00,66.3,66.51,66.245,66.415,874700000.0
2008-11-04 09:40:00,66.415,66.435,66.365,66.435,660000000.0
2008-11-04 09:45:00,66.435,66.49,66.16,66.275,1027100000.0
2008-11-04 09:50:00,66.27,66.31,66.25,66.28,747000000.0
2008-11-04 09:55:00,66.28,66.29,66.02,66.135,854900000.0
2008-11-04 10:00:00,66.12,66.21,65.955,65.965,892728000.0
2008-11-04 10:05:00,65.965,66.08,65.96,66.065,678200000.0
2008-11-04 10:10:00,66.07,66.205,66.04,66.2,735200000.0
2008-11-04 10:15:00,66.2,66.265,66.145,66.235,789300000.0
2008-11-04 10:20:00,66.235,66.58,66.235,66.415,1394400000.0
2008-11-04 10:25:00,66.42,66.57,66.39,66.5,1296500000.0
2008-11-04 10:30:00,66.495,66.62,66.355,66.415,1312100000.0
2008-11-04 10:35:00,66.405,66.44,66.265,66.355,1314400000.0
2008-11-04 10:40:00,66.355,66.45,66.285,66.355,1211500000.0
2008-11-04 10:45:00,66.351,66.795,66.305,66.77,1432500000.0
2008-11-04 10:50:00,66.765,66.88,66.67,66.67,790700000.0
2008-11-04 10:55:00,66.67,66.885,66.661,66.885,861100000.0
2008-11-04 11:00:00,66.89,67.04,66.75,66.77,1576700000.0
2008-11-04 11:05:00,66.77,66.88,66.64,66.72,1533700000.0
2008-11-04 11:10:00,66.72,66.77,66.625,66.67,778600000.0
2008-11-04 11:15:00,66.66,66.71,66.63,66.68,1062400000.0
2008-11-04 11:20:00,66.68,66.73,66.63,66.63,686600000.0
2008-11-04 11:25:00,66.625,66.77,66.615,66.715,817300000.0
2008-11-04 11:30:00,66.715,66.74,66.59,66.625,754600000.0
2008-11-04 11:35:00,66.635,66.7,66.485,66.7,930300000.0
2008-11-04 11:40:00,66.695,66.76,66.635,66.75,1335000000.0
2008-11-04 11:45:00,66.755,66.76,66.63,66.67,1082500000.0
2008-11-04 11:50:00,66.67,66.72,66.5,66.655,1156700000.0
2008-11-04 11:55:00,66.66,66.86,66.61,66.81,1475500000.0
2008-11-04 12:00:00,66.81,66.92,66.81,66.865,970800000.0
2008-11-04 12:05:00,66.865,66.94,66.8,66.89,1013700000.0
2008-11-04 12:10:00,66.89,67.015,66.875,66.915,1206400000.0
2008-11-04 12:15:00,66.91,67.325,66.91,67.29,1473200000.0
2008-11-04 12:20:00,67.29,67.705,67.265,67.68,1165100000.0
2008-11-04 12:25:00,67.67,67.855,67.615,67.665,1380500000.0
2008-11-04 12:30:00,67.66,67.69,67.53,67.55,823900000.0
2008-11-04 12:35:00,67.555,67.605,67.475,67.56,982400000.0
2008-11-04 12:40:00,67.555,67.585,67.4,67.41,965300000.0
2008-11-04 12:45:00,67.405,67.585,67.405,67.52,1080400000.0
2008-11-04 12:50:00,67.52,67.535,67.46,67.53,809800000.0
2008-11-04 12:55:00,67.53,67.685,67.465,67.67,1040600000.0
2008-11-04 13:00:00,67.685,67.71,67.605,67.68,831000000.0
2008-11-04 13:05:00,67.68,67.75,67.62,67.655,1173100000.0
2008-11-04 13:10:00,67.67,67.765,67.635,67.73,1077500000.0
2008-11-04 13:15:00,67.73,67.865,67.545,67.635,645400000.0
2008-11-04 13:20:00,67.8,67.8,67.55,67.62,607300000.0
2008-11-04 13:25:00,67.62,67.77,67.56,67.76,350200000.0
2008-11-04 13:30:00,67.745,67.81,67.6,67.665,787400000.0
2008-11-04 13:35:00,67.665,67.72,67.62,67.67,604300000.0
2008-11-04 13:40:00,67.675,67.775,67.655,67.745,745300000.0
2008-11-04 13:45:00,67.75,68.24,67.735,68.155,1189200000.0
2008-11-04 13:50:00,68.155,68.23,68.11,68.18,1085800000.0
2008-11-04 13:55:00,68.18,68.18,68.045,68.07,925700000.0
2008-11-04 14:00:00,68.07,68.09,67.945,67.95,773800000.0
2008-11-04 14:05:00,67.95,68.0,67.9,67.985,664000000.0
2008-11-04 14:10:00,67.99,68.495,67.985,68.37,920000000.0
2008-11-04 14:15:00,68.37,68.48,68.35,68.355,1063200000.0
2008-11-04 14:20:00,68.355,68.395,68.265,68.275,801500000.0
2008-11-04 14:25:00,68.275,68.62,68.275,68.55,777400000.0
2008-11-04 14:30:00,68.55,68.92,68.55,68.78,843700000.0
2008-11-04 14:35:00,68.78,68.82,68.69,68.775,708700000.0
2008-11-04 14:40:00,68.77,69.11,68.77,69.03,826100000.0
2008-11-04 14:45:00,69.01,69.13,68.975,69.05,606900000.0
2008-11-04 14:50:00,69.05,69.055,68.79,68.805,678800000.0
2008-11-04 14:55:00,68.81,69.035,68.78,68.925,842600000.0
2008-11-04 15:00:00,68.92,69.08,68.8,68.83,936200000.0
2008-11-04 15:05:00,68.835,68.94,68.835,68.84,481000000.0
2008-11-04 15:10:00,68.84,68.865,68.615,68.615,727800000.0
2008-11-04 15:15:00,68.62,68.77,68.615,68.615,632700000.0
2008-11-04 15:20:00,68.62,68.8,68.53,68.745,1077300000.0
2008-11-04 15:25:00,68.75,68.92,68.72,68.765,1097800000.0
2008-11-04 15:30:00,68.765,68.915,68.71,68.735,769500000.0
2008-11-04 15:35:00,68.735,68.78,68.54,68.54,625200000.0
2008-11-04 15:40:00,68.55,68.55,68.36,68.365,731300000.0
2008-11-04 15:45:00,68.39,68.495,68.38,68.415,735400000.0
2008-11-04 15:50:00,68.415,68.45,68.315,68.38,790600000.0
2008-11-04 15:55:00,68.38,68.58,68.29,68.58,654600000.0
2008-11-04 16:00:00,68.585,68.925,68.585,68.71,1120300000.0
2008-11-04 16:05:00,68.71,68.755,68.42,68.46,851900000.0
2008-11-04 16:10:00,68.465,68.55,68.345,68.36,527500000.0
2008-11-04 16:15:00,68.36,68.51,68.355,68.48,497400000.0
2008-11-04 16:20:00,68.48,68.655,68.475,68.53,584400000.0
2008-11-04 16:25:00,68.521,68.64,68.521,68.54,589200000.0
2008-11-04 16:30:00,68.54,68.675,68.47,68.67,960200000.0
2008-11-04 16:35:00,68.675,69.02,68.66,68.965,755100000.0
2008-11-04 16:40:00,68.955,69.0,68.69,68.94,950000000.0
2008-11-04 16:45:00,68.935,68.94,68.79,68.8,1180600000.0
2008-11-04 16:50:00,68.805,68.855,68.69,68.715,828300000.0
2008-11-04 16:55:00,68.715,68.725,68.44,68.46,826100000.0
2008-11-04 17:00:00,68.46,68.62,68.4,68.605,869700000.0
2008-11-04 17:05:00,68.61,68.72,68.59,68.705,584900000.0
2008-11-04 17:10:00,68.725,68.815,68.71,68.765,557600000.0
2008-11-04 17:15:00,68.78,68.995,68.67,68.97,602700000.0
2008-11-04 17:20:00,68.98,69.05,68.855,68.965,642700000.0
2008-11-04 17:25:00,68.96,69.1,68.915,69.08,375400000.0
2008-11-04 17:30:00,69.075,69.36,69.07,69.315,765000000.0
2008-11-04 17:35:00,69.31,69.56,69.31,69.51,725100000.0
2008-11-04 17:40:00,69.515,69.515,69.325,69.495,802700000.0
2008-11-04 17:45:00,69.48,69.595,69.405,69.56,699000001.0
2008-11-04 17:50:00,69.56,69.56,69.39,69.46,713300000.0
2008-11-04 17:55:00,69.46,69.55,69.35,69.545,702900000.0
2008-11-04 18:00:00,69.555,69.705,69.535,69.68,769900000.0
2008-11-04 18:05:00,69.68,69.76,69.665,69.7,637900000.0
2008-11-04 18:10:00,69.7,69.94,69.695,69.89,786300000.0
2008-11-04 18:15:00,69.88,69.905,69.8,69.815,696100000.0
2008-11-04 18:20:00,69.815,69.93,69.655,69.835,1200500000.0
2008-11-04 18:25:00,69.84,69.86,69.735,69.75,922700000.0
2008-11-04 18:30:00,69.75,70.225,69.745,70.215,1031800000.0
2008-11-04 18:35:00,70.2,70.28,70.005,70.17,1107500000.0
2008-11-04 18:40:00,70.17,70.225,70.01,70.165,655900000.0
2008-11-04 18:45:00,70.17,70.195,70.125,70.185,760200000.0
2008-11-04 18:50:00,70.185,70.365,70.185,70.295,829200000.0
2008-11-04 18:55:00,70.29,70.4,70.235,70.375,664600000.0
2008-11-04 19:00:00,70.37,70.43,70.125,70.125,595800000.0
2008-11-04 19:05:00,70.135,70.295,70.045,70.23,639200000.0
2008-11-04 19:10:00,70.23,70.335,70.155,70.31,791500000.0
2008-11-04 19:15:00,70.3,70.53,70.24,70.24,617500000.0
2008-11-04 19:20:00,70.24,70.35,70.195,70.305,659800000.0
2008-11-04 19:25:00,70.29,70.31,70.095,70.095,284200000.0
2008-11-04 19:30:00,70.09,70.115,70.0,70.03,351600000.0
2008-11-04 19:35:00,70.04,70.175,70.0,70.12,475500000.0
2008-11-04 19:40:00,70.125,70.165,69.931,69.945,446300000.0
2008-11-04 19:45:00,69.95,70.025,69.95,70.01,126300000.0
2008-11-04 19:50:00,70.015,70.015,69.9,69.915,234700000.0
2008-11-04 19:55:00,69.92,69.94,69.84,69.93,338300000.0
2008-11-04 20:00:00,69.935,70.02,69.92,69.99,412700000.0
2008-11-04 20:05:00,69.99,70.05,69.985,70.0,344100000.0
2008-11-04 20:10:00,70.0,70.035,69.87,69.905,410500000.0
2008-11-04 20:15:00,69.915,70.11,69.91,70.06,488800000.0
2008-11-04 20:20:00,70.055,70.135,70.025,70.075,326000000.0
2008-11-04 20:25:00,70.075,70.085,69.983,70.031,207000000.0
2008-11-04 20:30:00,70.04,70.055,69.78,69.845,349400000.0
2008-11-04 20:35:00,69.84,69.91,69.73,69.91,425300000.0
2008-11-04 20:40:00,69.905,70.03,69.88,69.925,475700000.0
2008-11-04 20:45:00,69.91,69.97,69.83,69.83,327700000.0
2008-11-04 20:50:00,69.82,69.885,69.735,69.735,651500000.0
2008-11-04 20:55:00,69.74,69.83,69.69,69.761,398500000.0
2008-11-04 21:00:00,69.755,69.761,69.465,69.49,346400000.0
2008-11-04 21:05:00,69.49,69.49,69.325,69.35,810400000.0
2008-11-04 21:10:00,69.35,69.46,69.325,69.385,446300000.0
2008-11-04 21:15:00,69.385,69.48,69.23,69.46,540400000.0
2008-11-04 21:20:00,69.46,69.46,69.265,69.31,555500000.0
2008-11-04 21:25:00,69.31,69.535,69.31,69.525,407500000.0
2008-11-04 21:30:00,69.525,69.57,69.395,69.465,634700000.0
2008-11-04 21:35:00,69.475,69.485,69.325,69.39,861500000.0
2008-11-04 21:40:00,69.4,69.55,69.39,69.525,384100000.0
2008-11-04 21:45:00,69.52,69.525,69.295,69.335,653400000.0
2008-11-04 21:50:00,69.335,69.36,69.29,69.315,355900000.0
2008-11-04 21:55:00,69.315,69.44,69.23,69.42,558000000.0
2008-11-04 22:00:00,69.42,69.47,69.195,69.251,460500000.0
2008-11-04 22:05:00,69.251,69.26,69.17,69.205,379400000.0
2008-11-04 22:10:00,69.205,69.27,69.145,69.245,505400000.0
2008-11-04 22:15:00,69.245,69.35,69.245,69.325,410300000.0
2008-11-04 22:20:00,69.32,69.35,69.19,69.25,356300000.0
2008-11-04 22:25:00,69.245,69.445,69.245,69.39,333400000.0
2008-11-04 22:30:00,69.39,69.625,69.335,69.58,430900000.0
2008-11-04 22:35:00,69.58,69.65,69.57,69.62,232000000.0
2008-11-04 22:40:00,69.62,69.65,69.56,69.625,367300000.0
2008-11-04 22:45:00,69.63,69.785,69.62,69.765,408400000.0
2008-11-04 22:50:00,69.76,69.775,69.66,69.67,670000000.0
2008-11-04 22:55:00,69.675,69.745,69.675,69.705,305100000.0
2008-11-04 23:00:00,69.705,69.81,69.621,69.81,246400000.0
2008-11-04 23:05:00,69.81,69.845,69.735,69.76,246800000.0
2008-11-04 23:10:00,69.76,69.785,69.74,69.785,125400000.0
2008-11-04 23:15:00,69.785,69.85,69.745,69.82,327500000.0
2008-11-04 23:20:00,69.83,69.86,69.76,69.765,267200000.0
2008-11-04 23:25:00,69.755,69.89,69.755,69.805,340300000.0
2008-11-04 23:30:00,69.81,69.825,69.625,69.68,575200000.0
2008-11-04 23:35:00,69.68,69.68,69.415,69.48,531500000.0
2008-11-04 23:40:00,69.475,69.685,69.475,69.685,136700000.0
2008-11-04 23:45:00,69.685,69.7,69.465,69.555,210400000.0
2008-11-04 23:50:00,69.555,69.555,69.525,69.555,79500000.0
2008-11-04 23:55:00,69.555,69.74,69.555,69.645,93100000.0
2008-11-05 00:00:00,69.64,69.774,69.593,69.645,422100000.0
2008-11-05 00:05:00,69.65,69.695,69.601,69.68,83600000.0
2008-11-05 00:10:00,69.68,69.685,69.635,69.685,41500000.0
2008-11-05 00:15:00,69.675,69.68,69.621,69.621,216000000.0
2008-11-05 00:20:00,69.63,69.725,69.63,69.7,339100000.0
2008-11-05 00:25:00,69.705,69.72,69.601,69.635,383100000.0
2008-11-05 00:30:00,69.635,69.635,69.5,69.51,158500000.0
2008-11-05 00:35:00,69.51,69.565,69.5,69.515,236500000.0
2008-11-05 00:40:00,69.52,69.54,69.5,69.505,295800000.0
2008-11-05 00:45:00,69.505,69.53,69.435,69.5,385400000.0
2008-11-05 00:50:00,69.495,69.53,69.475,69.485,318300000.0
2008-11-05 00:55:00,69.485,69.64,69.475,69.545,297500000.0
2008-11-05 01:00:00,69.545,69.615,69.505,69.61,451300000.0
2008-11-05 01:05:00,69.61,69.845,69.61,69.845,426700000.0
2008-11-05 01:10:00,69.845,69.94,69.815,69.93,264500000.0
2008-11-05 01:15:00,69.93,69.98,69.821,69.821,202800000.0
2008-11-05 01:20:00,69.821,69.821,69.705,69.735,219000000.0
2008-11-05 01:25:00,69.74,69.74,69.61,69.685,647000000.0
2008-11-05 01:30:00,69.685,69.74,69.565,69.73,514800000.0
2008-11-05 01:35:00,69.715,69.82,69.665,69.665,287800000.0
2008-11-05 01:40:00,69.675,69.71,69.471,69.48,583000000.0
2008-11-05 01:45:00,69.48,69.62,69.48,69.53,953100000.0
2008-11-05 01:50:00,69.53,69.605,69.495,69.58,843900000.0
2008-11-05 01:55:00,69.58,69.645,69.565,69.62,490900000.0
2008-11-05 02:00:00,69.625,69.64,69.56,69.575,756200000.0
2008-11-05 02:05:00,69.575,69.58,69.44,69.445,1258900000.0
2008-11-05 02:10:00,69.445,69.46,69.28,69.38,607500000.0
2008-11-05 02:15:00,69.38,69.39,69.155,69.165,650100000.0
2008-11-05 02:20:00,69.165,69.165,68.98,69.05,1083400000.0
2008-11-05 02:25:00,69.045,69.085,68.801,68.83,1660200000.0
2008-11-05 02:30:00,68.83,68.98,68.805,68.97,540700000.0
2008-11-05 02:35:00,68.97,69.17,68.935,69.165,1056100000.0
2008-11-05 02:40:00,69.155,69.49,69.155,69.35,1269300000.0
2008-11-05 02:45:00,69.35,69.49,69.325,69.381,1123300000.0
2008-11-05 02:50:00,69.381,69.395,69.145,69.375,1361000000.0
2008-11-05 02:55:00,69.375,69.375,69.2,69.22,886900000.0
2008-11-05 03:00:00,69.215,69.405,69.21,69.355,539000000.0
2008-11-05 03:05:00,69.36,69.38,69.13,69.145,1094300000.0
2008-11-05 03:10:00,69.13,69.13,68.8,68.82,1737700000.0
2008-11-05 03:15:00,68.82,69.04,68.82,68.915,1361800000.0
2008-11-05 03:20:00,68.915,68.925,68.65,68.735,2372400000.0
2008-11-05 03:25:00,68.73,68.985,68.72,68.89,1339300000.0
2008-11-05 03:30:00,68.89,68.9,68.651,68.705,1116900000.0
2008-11-05 03:35:00,68.705,68.76,68.66,68.701,1400400000.0
2008-11-05 03:40:00,68.701,68.835,68.701,68.8,1046200000.0
2008-11-05 03:45:00,68.795,68.83,68.7,68.805,1399199999.0
2008-11-05 03:50:00,68.8,68.97,68.78,68.87,1106600000.0
2008-11-05 03:55:00,68.87,68.935,68.87,68.9,666500000.0
2008-11-05 04:00:00,68.9,68.98,68.89,68.98,668300000.0
2008-11-05 04:05:00,68.931,68.931,68.66,68.695,822800000.0
2008-11-05 04:10:00,68.7,68.7,68.581,68.6,965400000.0
2008-11-05 04:15:00,68.6,68.925,68.52,68.815,2455100000.0
2008-11-05 04:20:00,68.81,68.94,68.79,68.855,1520400000.0
2008-11-05 04:25:00,68.855,68.985,68.775,68.97,2078300000.0
2008-11-05 04:30:00,68.97,68.99,68.92,68.99,522800000.0
2008-11-05 04:35:00,68.99,69.125,68.97,69.08,1189100000.0
2008-11-05 04:40:00,69.08,69.145,69.025,69.04,989100000.0
2008-11-05 04:45:00,69.04,69.095,68.915,69.015,1725200000.0
2008-11-05 04:50:00,69.01,69.01,68.79,68.88,1607500000.0
2008-11-05 04:55:00,68.89,68.985,68.89,68.955,796200000.0
2008-11-05 05:00:00,68.955,69.095,68.875,69.04,1007800000.0
2008-11-05 05:05:00,69.05,69.08,69.025,69.075,581600000.0
2008-11-05 05:10:00,69.08,69.285,69.07,69.27,1225100000.0
2008-11-05 05:15:00,69.27,69.345,69.185,69.23,770600000.0
2008-11-05 05:20:00,69.23,69.23,69.165,69.225,342800000.0
2008-11-05 05:25:00,69.225,69.225,69.135,69.19,345600000.0
2008-11-05 05:30:00,69.19,69.19,69.145,69.15,162900000.0
2008-11-05 05:35:00,69.145,69.145,69.055,69.075,312000000.0
2008-11-05 05:40:00,69.07,69.1,69.005,69.085,243800000.0
2008-11-05 05:45:00,69.095,69.105,69.055,69.07,40400000.0
2008-11-05 05:50:00,69.065,69.15,69.045,69.095,179000000.0
2008-11-05 05:55:00,69.095,69.23,69.095,69.2,297800000.0
2008-11-05 06:00:00,69.185,69.19,69.071,69.09,365300000.0
2008-11-05 06:05:00,69.085,69.135,68.705,68.705,669900000.0
2008-11-05 06:10:00,68.705,68.835,68.52,68.721,1593400000.0
2008-11-05 06:15:00,68.721,68.78,68.225,68.425,1480200000.0
2008-11-05 06:20:00,68.43,68.58,68.365,68.54,846300000.0
2008-11-05 06:25:00,68.545,68.71,68.52,68.56,1201900000.0
2008-11-05 06:30:00,68.56,68.7,68.485,68.52,986600000.0
2008-11-05 06:35:00,68.52,68.56,67.86,68.135,1595100000.0
2008-11-05 06:40:00,68.135,68.585,68.101,68.375,1627400000.0
2008-11-05 06:45:00,68.365,68.6,68.34,68.425,1194900000.0
2008-11-05 06:50:00,68.425,68.55,68.405,68.455,669400002.0
2008-11-05 06:55:00,68.455,68.47,68.41,68.425,675700000.0
2008-11-05 07:00:00,68.42,68.42,68.19,68.265,707800000.0
2008-11-05 07:05:00,68.265,68.49,68.22,68.44,1539900000.0
2008-11-05 07:10:00,68.45,68.48,68.425,68.45,891300000.0
2008-11-05 07:15:00,68.45,68.515,68.34,68.515,1947100000.0
2008-11-05 07:20:00,68.555,68.665,68.495,68.54,1285500000.0
2008-11-05 07:25:00,68.54,68.555,68.34,68.425,1503500000.0
2008-11-05 07:30:00,68.425,68.455,68.201,68.255,2277599997.0
2008-11-05 07:35:00,68.255,68.495,68.251,68.45,1656900000.0
2008-11-05 07:40:00,68.465,68.53,68.41,68.515,923000000.0
2008-11-05 07:45:00,68.515,68.73,68.46,68.685,907000000.0
2008-11-05 07:50:00,68.685,68.695,68.501,68.57,1624900000.0
2008-11-05 07:55:00,68.57,68.83,68.565,68.83,736100000.0
2008-11-05 08:00:00,68.78,69.085,68.715,68.995,2162900000.0
2008-11-05 08:05:00,68.985,68.991,68.615,68.75,1325400000.0
2008-11-05 08:10:00,68.75,68.825,68.715,68.76,1309000000.0
2008-11-05 08:15:00,68.76,68.855,68.76,68.855,809000000.0
2008-11-05 08:20:00,68.855,69.17,68.855,69.065,1855900001.0
2008-11-05 08:25:00,69.065,69.265,69.015,69.25,1586600000.0
2008-11-05 08:30:00,69.25,69.26,68.99,69.005,1315800000.0
2008-11-05 08:35:00,69.01,69.295,68.971,69.29,1737400000.0
2008-11-05 08:40:00,69.29,69.31,69.14,69.21,1840100000.0
2008-11-05 08:45:00,69.21,69.25,69.075,69.19,1811200000.0
2008-11-05 08:50:00,69.195,69.195,69.1,69.105,936000000.0
2008-11-05 08:55:00,69.115,69.135,68.69,68.835,1144800000.0
2008-11-05 09:00:00,68.83,68.935,68.52,68.54,2641600000.0
2008-11-05 09:05:00,68.54,68.725,68.505,68.705,1813300000.0
2008-11-05 09:10:00,68.705,68.825,68.51,68.625,2082600000.0
2008-11-05 09:15:00,68.625,68.625,68.375,68.415,2301200001.0
2008-11-05 09:20:00,68.42,68.545,68.34,68.455,2275500000.0
2008-11-05 09:25:00,68.45,68.58,68.41,68.51,2711000001.0
2008-11-05 09:30:00,68.51,68.69,68.41,68.44,2007700003.0
2008-11-05 09:35:00,68.44,68.6,68.44,68.52,1640900000.0
2008-11-05 09:40:00,68.52,68.56,68.32,68.33,1033800000.0
2008-11-05 09:45:00,68.325,68.375,68.155,68.29,1107000000.0
2008-11-05 09:50:00,68.3,68.46,68.215,68.425,1343000000.0
2008-11-05 09:55:00,68.425,68.425,68.17,68.18,1453300000.0
2008-11-05 10:00:00,68.18,68.48,68.165,68.375,1279600000.0
2008-11-05 10:05:00,68.38,68.395,68.15,68.215,1370700000.0
2008-11-05 10:10:00,68.215,68.25,68.03,68.15,1273200000.0
2008-11-05 10:15:00,68.15,68.155,67.86,68.06,1493100000.0
2008-11-05 10:20:00,68.06,68.09,67.85,67.85,1349200000.0
2008-11-05 10:25:00,67.85,67.98,67.67,67.861,1076000000.0
2008-11-05 10:30:00,67.861,68.215,67.835,68.015,1368500000.0
2008-11-05 10:35:00,68.005,68.075,67.89,67.9,1010700000.0
2008-11-05 10:40:00,67.905,68.01,67.76,67.98,996700000.0
2008-11-05 10:45:00,67.99,68.375,67.98,68.235,1137400000.0
2008-11-05 10:50:00,68.24,68.27,68.105,68.235,781300000.0
2008-11-05 10:55:00,68.235,68.235,68.15,68.2,650700000.0
2008-11-05 11:00:00,68.2,68.22,68.1,68.135,629900000.0
2008-11-05 11:05:00,68.135,68.2,68.01,68.185,979500000.0
2008-11-05 11:10:00,68.175,68.22,67.98,68.03,1101200000.0
2008-11-05 11:15:00,68.03,68.05,67.83,67.88,935100000.0
2008-11-05 11:20:00,67.875,68.0,67.83,67.92,900300000.0
2008-11-05 11:25:00,67.92,68.215,67.89,68.135,997400000.0
2008-11-05 11:30:00,68.135,68.135,68.055,68.07,626400000.0
2008-11-05 11:35:00,68.065,68.1,67.95,67.96,853900000.0
2008-11-05 11:40:00,67.96,67.96,67.665,67.865,1055400000.0
2008-11-05 11:45:00,67.86,67.865,67.59,67.655,933600000.0
2008-11-05 11:50:00,67.655,67.69,67.44,67.49,843100000.0
2008-11-05 11:55:00,67.485,67.53,67.36,67.495,843000000.0
2008-11-05 12:00:00,67.49,67.67,67.46,67.545,710600000.0
2008-11-05 12:05:00,67.54,67.68,67.53,67.665,791600000.0
2008-11-05 12:10:00,67.66,67.755,67.635,67.72,577000000.0
2008-11-05 12:15:00,67.735,67.75,67.64,67.685,474000000.0
2008-11-05 12:20:00,67.68,67.75,67.64,67.74,629200000.0
2008-11-05 12:25:00,67.74,68.06,67.74,67.97,1069900000.0
2008-11-05 12:30:00,67.97,67.97,67.785,67.82,845400000.0
2008-11-05 12:35:00,67.82,68.055,67.745,68.02,1024800000.0
2008-11-05 12:40:00,68.025,68.12,67.885,68.085,1022600000.0
2008-11-05 12:45:00,68.09,68.45,68.055,68.44,1099200000.0
2008-11-05 12:50:00,68.445,68.53,68.295,68.37,1008800000.0
2008-11-05 12:55:00,68.37,68.39,68.29,68.325,615600000.0
2008-11-05 13:00:00,68.33,68.56,68.325,68.465,1101400000.0
2008-11-05 13:05:00,68.47,68.575,68.4,68.555,844300000.0
2008-11-05 13:10:00,68.555,68.69,68.52,68.57,912000000.0
2008-11-05 13:15:00,68.57,68.615,68.51,68.58,708300000.0
2008-11-05 13:20:00,68.585,68.81,68.585,68.63,993500000.0
2008-11-05 13:25:00,68.625,68.625,68.285,68.285,1111500000.0
2008-11-05 13:30:00,68.29,68.4,68.195,68.365,1110200000.0
2008-11-05 13:35:00,68.37,68.455,68.345,68.41,586000000.0
2008-11-05 13:40:00,68.415,68.67,68.41,68.58,971500000.0
2008-11-05 13:45:00,68.585,69.03,68.585,68.955,1112500000.0
2008-11-05 13:50:00,68.945,69.195,68.945,69.075,1182900000.0
2008-11-05 13:55:00,69.07,69.36,68.981,69.225,1135700000.0
2008-11-05 14:00:00,69.21,69.255,69.045,69.2,1078100000.0
2008-11-05 14:05:00,69.185,69.315,69.065,69.19,850700000.0
2008-11-05 14:10:00,69.19,69.27,69.04,69.245,909200000.0
2008-11-05 14:15:00,69.245,69.245,69.035,69.055,1110300000.0
2008-11-05 14:20:00,69.055,69.14,69.02,69.06,730000000.0
2008-11-05 14:25:00,69.05,69.135,69.0,69.04,662300000.0
2008-11-05 14:30:00,69.045,69.05,68.64,68.65,939600000.0
2008-11-05 14:35:00,68.655,68.88,68.6,68.86,827900000.0
2008-11-05 14:40:00,68.875,69.07,68.72,68.72,1033200000.0
2008-11-05 14:45:00,68.73,68.74,68.497,68.625,848200000.0
2008-11-05 14:50:00,68.62,68.72,68.491,68.58,927000000.0
2008-11-05 14:55:00,68.59,68.64,68.44,68.6,882100000.0
2008-11-05 15:00:00,68.6,68.635,68.42,68.43,644700000.0
2008-11-05 15:05:00,68.435,68.52,68.37,68.42,853500000.0
2008-11-05 15:10:00,68.415,68.48,68.35,68.37,834200000.0
2008-11-05 15:15:00,68.375,68.43,68.06,68.15,1220800000.0
2008-11-05 15:20:00,68.165,68.27,68.131,68.18,661200000.0
2008-11-05 15:25:00,68.18,68.275,67.985,68.13,1102200000.0
2008-11-05 15:30:00,68.13,68.46,68.12,68.39,848800000.0
2008-11-05 15:35:00,68.39,68.39,68.235,68.31,749400000.0
2008-11-05 15:40:00,68.31,68.405,68.295,68.37,765700000.0
2008-11-05 15:45:00,68.37,68.66,68.36,68.61,987800000.0
2008-11-05 15:50:00,68.61,68.765,68.525,68.54,1054600000.0
2008-11-05 15:55:00,68.525,68.725,68.51,68.61,1175700000.0
2008-11-05 16:00:00,68.61,68.69,68.56,68.64,772100000.0
2008-11-05 16:05:00,68.645,68.7,68.57,68.585,876500000.0
2008-11-05 16:10:00,68.59,68.595,68.36,68.38,659700000.0
2008-11-05 16:15:00,68.38,68.43,68.3,68.405,340800000.0
2008-11-05 16:20:00,68.405,68.465,68.32,68.37,595400000.0
2008-11-05 16:25:00,68.37,68.41,68.205,68.275,811300000.0
2008-11-05 16:30:00,68.27,68.46,68.155,68.175,1211700000.0
2008-11-05 16:35:00,68.18,68.275,67.96,68.135,1184800000.0
2008-11-05 16:40:00,68.135,68.185,67.71,67.71,1236600000.0
2008-11-05 16:45:00,67.72,67.95,67.59,67.87,1195800000.0
2008-11-05 16:50:00,67.87,68.11,67.87,68.11,1177500000.0
2008-11-05 16:55:00,68.11,68.635,68.11,68.485,1247100000.0
2008-11-05 17:00:00,68.49,68.77,68.325,68.735,944600000.0
2008-11-05 17:05:00,68.73,68.85,68.53,68.85,1063200000.0
2008-11-05 17:10:00,68.85,68.87,68.59,68.695,1260900000.0
2008-11-05 17:15:00,68.705,69.21,68.661,69.2,1309099999.0
2008-11-05 17:20:00,69.2,69.38,69.04,69.125,1165000000.0
2008-11-05 17:25:00,69.125,69.26,69.04,69.21,872600000.0
2008-11-05 17:30:00,69.2,69.52,69.185,69.23,1162800000.0
2008-11-05 17:35:00,69.23,69.26,68.96,69.04,1287100000.0
2008-11-05 17:40:00,69.055,69.295,69.04,69.17,1372600000.0
2008-11-05 17:45:00,69.165,69.28,68.905,69.275,1144000000.0
2008-11-05 17:50:00,69.275,69.38,68.98,69.35,1254700000.0
2008-11-05 17:55:00,69.36,69.71,69.285,69.625,1242700000.0
2008-11-05 18:00:00,69.63,69.63,69.38,69.39,1153600004.0
2008-11-05 18:05:00,69.39,69.48,69.24,69.28,1109100000.0
2008-11-05 18:10:00,69.27,69.33,69.18,69.31,1098900000.0
2008-11-05 18:15:00,69.29,69.35,69.13,69.32,921700000.0
2008-11-05 18:20:00,69.335,69.335,68.99,69.005,1329500000.0
2008-11-05 18:25:00,69.005,69.04,68.87,68.99,824500000.0
2008-11-05 18:30:00,68.99,68.99,68.77,68.87,946400000.0
2008-11-05 18:35:00,68.87,68.93,68.8,68.86,865400000.0
2008-11-05 18:40:00,68.86,68.97,68.83,68.88,870900000.0
2008-11-05 18:45:00,68.88,68.9,68.68,68.86,1082200000.0
2008-11-05 18:50:00,68.86,68.91,68.67,68.83,1258500000.0
2008-11-05 18:55:00,68.83,68.98,68.79,68.92,1144100000.0
2008-11-05 19:00:00,68.925,68.97,68.8,68.915,873300000.0
2008-11-05 19:05:00,68.92,68.985,68.825,68.94,639200000.0
2008-11-05 19:10:00,68.935,69.0,68.72,68.745,718100000.0
2008-11-05 19:15:00,68.75,68.89,68.57,68.69,757100000.0
2008-11-05 19:20:00,68.69,68.79,68.575,68.65,773500000.0
2008-11-05 19:25:00,68.65,68.755,68.6,68.69,624500000.0
2008-11-05 19:30:00,68.69,68.73,68.63,68.64,568800000.0
2008-11-05 19:35:00,68.64,68.64,68.0,68.1,792600000.0
2008-11-05 19:40:00,68.1,68.125,67.835,68.07,786300000.0
2008-11-05 19:45:00,68.07,68.56,68.07,68.52,746000000.0
2008-11-05 19:50:00,68.515,68.55,68.24,68.435,1218500000.0
2008-11-05 19:55:00,68.435,68.72,68.43,68.7,665800000.0
2008-11-05 20:00:00,68.705,68.745,68.491,68.53,846300000.0
2008-11-05 20:05:00,68.53,68.61,68.43,68.59,623600000.0
2008-11-05 20:10:00,68.6,68.73,68.48,68.525,581500000.0
2008-11-05 20:15:00,68.525,68.74,68.49,68.72,492000000.0
2008-11-05 20:20:00,68.72,68.72,68.57,68.6,533700000.0
2008-11-05 20:25:00,68.6,68.75,68.57,68.71,655600000.0
2008-11-05 20:30:00,68.715,68.73,68.53,68.53,582800000.0
2008-11-05 20:35:00,68.54,68.6,68.44,68.52,617100000.0
2008-11-05 20:40:00,68.52,68.655,68.49,68.64,524900000.0
2008-11-05 20:45:00,68.65,68.72,68.571,68.6,693600000.0
2008-11-05 20:50:00,68.6,68.64,68.535,68.62,491000000.0
2008-11-05 20:55:00,68.61,68.61,68.49,68.51,457300000.0
2008-11-05 21:00:00,68.51,68.595,68.49,68.5,303800000.0
2008-11-05 21:05:00,68.5,68.5,68.31,68.315,588600000.0
2008-11-05 21:10:00,68.32,68.435,68.295,68.415,667400000.0
2008-11-05 21:15:00,68.41,68.5,68.405,68.42,433500000.0
2008-11-05 21:20:00,68.41,68.44,68.26,68.3,492500000.0
2008-11-05 21:25:00,68.3,68.34,68.245,68.251,522500000.0
2008-11-05 21:30:00,68.251,68.57,68.251,68.505,734900000.0
2008-11-05 21:35:00,68.515,68.56,68.4,68.45,589700000.0
2008-11-05 21:40:00,68.45,68.7,68.39,68.65,459400000.0
2008-11-05 21:45:00,68.65,68.695,68.49,68.51,473700000.0
2008-11-05 21:50:00,68.51,68.51,68.41,68.48,299400000.0
2008-11-05 21:55:00,68.48,68.58,68.465,68.47,472700000.0
2008-11-05 22:00:00,68.47,68.52,68.42,68.47,350800000.0
2008-11-05 22:05:00,68.46,68.52,68.395,68.4,461600000.0
2008-11-05 22:10:00,68.395,68.45,68.19,68.28,488900000.0
2008-11-05 22:15:00,68.28,68.28,68.091,68.165,526100000.0
2008-11-05 22:20:00,68.165,68.2,68.05,68.11,569800000.0
2008-11-05 22:25:00,68.11,68.19,68.03,68.13,406900000.0
2008-11-05 22:30:00,68.13,68.13,67.95,68.01,470700000.0
2008-11-05 22:35:00,68.0,68.04,67.76,67.78,540100000.0
2008-11-05 22:40:00,67.79,67.79,67.6,67.78,593700000.0
2008-11-05 22:45:00,67.78,67.9,67.745,67.775,679600000.0
2008-11-05 22:50:00,67.775,67.81,67.44,67.47,679500000.0
2008-11-05 22:55:00,67.47,67.5,67.08,67.09,731200000.0
2008-11-05 23:00:00,67.09,67.21,67.04,67.19,840700000.0
2008-11-05 23:05:00,67.19,67.36,67.17,67.32,412900000.0
2008-11-05 23:10:00,67.33,67.445,67.32,67.44,365200000.0
2008-11-05 23:15:00,67.44,67.58,67.44,67.505,483600000.0
2008-11-05 23:20:00,67.51,67.515,67.401,67.41,330700000.0
2008-11-05 23:25:00,67.41,67.44,67.35,67.37,1119400000.0
2008-11-05 23:30:00,67.37,67.41,67.19,67.2,396300000.0
2008-11-05 23:35:00,67.215,67.23,66.95,66.965,556500000.0
2008-11-05 23:40:00,66.97,67.085,66.935,67.07,513400000.0
2008-11-05 23:45:00,67.08,67.325,67.06,67.23,684200000.0
2008-11-05 23:50:00,67.245,67.28,67.07,67.085,1265900056.0
2008-11-05 23:55:00,67.085,67.085,66.595,66.69,772700000.0
2008-11-06 00:00:00,66.69,66.72,66.555,66.58,317300000.0
2008-11-06 00:05:00,66.565,66.63,66.45,66.45,316100000.0
2008-11-06 00:10:00,66.425,66.465,66.35,66.365,525800000.0
2008-11-06 00:15:00,66.37,66.54,66.345,66.47,673900000.0
2008-11-06 00:20:00,66.48,66.58,66.425,66.425,1056700000.0
2008-11-06 00:25:00,66.425,66.425,66.325,66.36,1412400000.0
2008-11-06 00:30:00,66.365,66.435,66.261,66.31,607500000.0
2008-11-06 00:35:00,66.315,66.36,66.28,66.291,221300000.0
2008-11-06 00:40:00,66.291,66.48,66.241,66.43,273500000.0
2008-11-06 00:45:00,66.43,66.525,66.411,66.431,237000000.0
2008-11-06 00:50:00,66.431,66.431,66.355,66.43,201700000.0
2008-11-06 00:55:00,66.43,66.43,66.25,66.285,199100000.0
2008-11-06 01:00:00,66.305,66.5,66.28,66.47,182900000.0
2008-11-06 01:05:00,66.47,66.49,66.43,66.45,83500000.0
2008-11-06 01:10:00,66.45,66.47,66.331,66.41,173800000.0
2008-11-06 01:15:00,66.41,66.52,66.4,66.52,137500000.0
2008-11-06 01:20:00,66.52,66.625,66.515,66.55,222400000.0
2008-11-06 01:25:00,66.55,66.56,66.395,66.465,355200000.0
2008-11-06 01:30:00,66.46,66.545,66.455,66.54,350200000.0
2008-11-06 01:35:00,66.54,66.555,66.43,66.51,376100000.0
2008-11-06 01:40:00,66.51,66.56,66.49,66.52,326100000.0
2008-11-06 01:45:00,66.52,66.595,66.44,66.575,399000000.0
2008-11-06 01:50:00,66.575,66.785,66.53,66.785,492600000.0
2008-11-06 01:55:00,66.79,66.79,66.591,66.735,373300000.0
2008-11-06 02:00:00,66.735,66.84,66.71,66.715,951200000.0
2008-11-06 02:05:00,66.73,66.73,66.6,66.665,593400000.0
2008-11-06 02:10:00,66.665,66.665,66.565,66.585,611000000.0
2008-11-06 02:15:00,66.585,66.595,66.425,66.43,1426800000.0
2008-11-06 02:20:00,66.43,66.43,66.315,66.4,888500000.0
2008-11-06 02:25:00,66.4,66.405,66.15,66.155,839500000.0
2008-11-06 02:30:00,66.16,66.76,66.16,66.58,1218200000.0
2008-11-06 02:35:00,66.58,66.725,66.52,66.645,859199999.0
2008-11-06 02:40:00,66.645,66.695,66.431,66.445,1189300000.0
2008-11-06 02:45:00,66.445,66.56,66.411,66.49,1087300000.0
2008-11-06 02:50:00,66.49,66.545,66.445,66.501,528900000.0
2008-11-06 02:55:00,66.505,66.53,66.381,66.53,942900000.0
2008-11-06 03:00:00,66.535,66.565,66.261,66.265,902200000.0
2008-11-06 03:05:00,66.265,66.35,66.24,66.265,750300000.0
2008-11-06 03:10:00,66.26,66.375,66.23,66.295,705400000.0
2008-11-06 03:15:00,66.285,66.415,66.27,66.32,1009200000.0
2008-11-06 03:20:00,66.33,66.4,66.29,66.365,943000000.0
2008-11-06 03:25:00,66.365,66.415,66.35,66.385,509600000.0
2008-11-06 03:30:00,66.385,66.63,66.371,66.63,1078300000.0
2008-11-06 03:35:00,66.63,66.665,66.471,66.471,800200000.0
2008-11-06 03:40:00,66.471,66.51,66.41,66.51,382100000.0
2008-11-06 03:45:00,66.515,66.56,66.441,66.56,500100000.0
2008-11-06 03:50:00,66.56,66.56,66.39,66.48,616000000.0
2008-11-06 03:55:00,66.48,66.51,66.45,66.45,1214500000.0
2008-11-06 04:00:00,66.44,66.515,66.39,66.465,734000000.0
2008-11-06 04:05:00,66.46,66.565,66.45,66.525,517700000.0
2008-11-06 04:10:00,66.52,66.555,66.42,66.49,979000000.0
2008-11-06 04:15:00,66.48,66.53,66.44,66.46,1242200000.0
2008-11-06 04:20:00,66.46,66.495,66.415,66.451,629400000.0
2008-11-06 04:25:00,66.451,66.46,66.36,66.385,653900000.0
2008-11-06 04:30:00,66.39,66.39,66.265,66.28,851600000.0
2008-11-06 04:35:00,66.28,66.28,66.08,66.115,835800000.0
2008-11-06 04:40:00,66.115,66.18,65.985,66.0,2494500000.0
2008-11-06 04:45:00,66.005,66.155,66.005,66.085,1524600000.0
2008-11-06 04:50:00,66.085,66.18,66.065,66.135,1111400000.0
2008-11-06 04:55:00,66.135,66.14,66.06,66.065,726800000.0
2008-11-06 05:00:00,66.07,66.155,66.06,66.145,539700000.0
2008-11-06 05:05:00,66.14,66.14,65.955,65.965,1115500000.0
2008-11-06 05:10:00,65.965,65.965,65.66,65.735,2102800000.0
2008-11-06 05:15:00,65.73,65.78,65.54,65.595,899800000.0
2008-11-06 05:20:00,65.595,65.65,65.445,65.63,999300000.0
2008-11-06 05:25:00,65.635,65.66,65.37,65.41,1380600000.0
2008-11-06 05:30:00,65.41,65.695,65.395,65.485,1616600000.0
2008-11-06 05:35:00,65.49,65.57,65.41,65.565,808700000.0
2008-11-06 05:40:00,65.565,65.72,65.48,65.715,745900000.0
2008-11-06 05:45:00,65.715,65.735,65.555,65.595,1332200000.0
2008-11-06 05:50:00,65.595,65.795,65.59,65.74,645500000.0
2008-11-06 05:55:00,65.74,65.895,65.69,65.855,1045900000.0
2008-11-06 06:00:00,65.885,65.895,65.741,65.81,977300000.0
2008-11-06 06:05:00,65.815,65.86,65.7,65.76,823800000.0
2008-11-06 06:10:00,65.755,65.855,65.735,65.8,656700000.0
2008-11-06 06:15:00,65.8,65.93,65.73,65.865,542000000.0
2008-11-06 06:20:00,65.865,65.87,65.75,65.775,379900000.0
2008-11-06 06:25:00,65.78,65.99,65.755,65.985,549200000.0
2008-11-06 06:30:00,65.985,66.065,65.925,66.005,1851300000.0
2008-11-06 06:35:00,66.005,66.005,65.86,65.86,1629400000.0
2008-11-06 06:40:00,65.85,65.875,65.765,65.83,706000000.0
2008-11-06 06:45:00,65.83,65.855,65.77,65.795,447900000.0
2008-11-06 06:50:00,65.795,65.81,65.755,65.8,879100000.0
2008-11-06 06:55:00,65.805,65.835,65.765,65.765,607700000.0
2008-11-06 07:00:00,65.76,65.77,65.42,65.46,1621800000.0
2008-11-06 07:05:00,65.46,65.585,65.425,65.585,1034000000.0
2008-11-06 07:10:00,65.585,65.675,65.565,65.625,709800000.0
2008-11-06 07:15:00,65.625,65.76,65.625,65.74,629600000.0
2008-11-06 07:20:00,65.735,65.845,65.735,65.83,434200000.0
2008-11-06 07:25:00,65.825,65.935,65.79,65.9,555400000.0
2008-11-06 07:30:00,65.9,65.9,65.65,65.65,1659300000.0
2008-11-06 07:35:00,65.665,65.725,65.571,65.68,1294000000.0
2008-11-06 07:40:00,65.685,65.775,65.63,65.67,943300000.0
2008-11-06 07:45:00,65.675,65.76,65.67,65.7,349800000.0
2008-11-06 07:50:00,65.705,65.715,65.575,65.63,715900000.0
2008-11-06 07:55:00,65.635,65.905,65.635,65.835,856100000.0
2008-11-06 08:00:00,65.835,65.84,65.66,65.735,853800000.0
2008-11-06 08:05:00,65.745,65.77,65.59,65.675,804100000.0
2008-11-06 08:10:00,65.675,65.765,65.655,65.665,486200000.0
2008-11-06 08:15:00,65.66,65.71,65.605,65.68,771800000.0
2008-11-06 08:20:00,65.68,65.845,65.625,65.785,974400000.0
2008-11-06 08:25:00,65.785,65.83,65.7,65.81,753300000.0
2008-11-06 08:30:00,65.81,65.855,65.72,65.72,609700000.0
2008-11-06 08:35:00,65.72,65.82,65.7,65.81,1078900000.0
2008-11-06 08:40:00,65.81,65.84,65.72,65.72,1093200000.0
2008-11-06 08:45:00,65.72,65.725,65.63,65.635,1088800000.0
2008-11-06 08:50:00,65.635,65.71,65.6,65.66,779700000.0
2008-11-06 08:55:00,65.66,65.895,65.655,65.88,797700000.0
2008-11-06 09:00:00,65.88,65.975,65.865,65.955,1869900000.0
2008-11-06 09:05:00,65.955,66.18,65.935,66.17,2581000000.0
2008-11-06 09:10:00,66.17,66.27,66.101,66.235,3702700000.0
2008-11-06 09:15:00,66.24,66.39,66.22,66.315,3294200001.0
2008-11-06 09:20:00,66.315,66.42,66.21,66.28,3485900000.0
2008-11-06 09:25:00,66.275,66.46,66.25,66.39,2774500000.0
2008-11-06 09:30:00,66.39,66.39,66.26,66.27,2230700000.0
2008-11-06 09:35:00,66.275,66.275,66.135,66.17,823100000.0
2008-11-06 09:40:00,66.17,66.405,66.17,66.385,870600000.0
2008-11-06 09:45:00,66.375,66.415,66.26,66.405,919100000.0
2008-11-06 09:50:00,66.405,66.45,66.365,66.44,685900000.0
2008-11-06 09:55:00,66.44,66.45,66.335,66.39,827600000.0
2008-11-06 10:00:00,66.39,66.39,66.295,66.34,822200000.0
2008-11-06 10:05:00,66.34,66.385,66.3,66.37,815000000.0
2008-11-06 10:10:00,66.36,66.57,66.32,66.555,1279300000.0
2008-11-06 10:15:00,66.56,66.76,66.505,66.635,1061200000.0
2008-11-06 10:20:00,66.64,66.745,66.621,66.701,866800000.0
2008-11-06 10:25:00,66.701,66.92,66.665,66.89,1085000000.0
2008-11-06 10:30:00,66.89,66.905,66.815,66.85,965200000.0
2008-11-06 10:35:00,66.845,66.91,66.491,66.505,1008400000.0
2008-11-06 10:40:00,66.47,66.67,66.465,66.62,1032700000.0
2008-11-06 10:45:00,66.615,66.725,66.565,66.64,1198200000.0
2008-11-06 10:50:00,66.635,66.675,66.5,66.635,1124400000.0
2008-11-06 10:55:00,66.63,66.76,66.605,66.665,1069200000.0
2008-11-06 11:00:00,66.66,66.695,66.625,66.655,611700000.0
2008-11-06 11:05:00,66.655,66.72,66.58,66.6,716800000.0
2008-11-06 11:10:00,66.59,66.655,66.575,66.635,856400000.0
2008-11-06 11:15:00,66.635,66.64,66.59,66.6,479400000.0
2008-11-06 11:20:00,66.615,66.615,66.425,66.435,806700000.0
2008-11-06 11:25:00,66.43,66.485,66.17,66.195,1134900000.0
2008-11-06 11:30:00,66.2,66.305,66.18,66.27,923600000.0
2008-11-06 11:35:00,66.265,66.355,66.2,66.24,808400000.0
2008-11-06 11:40:00,66.245,66.485,66.235,66.465,751500000.0
2008-11-06 11:45:00,66.465,66.63,66.46,66.61,761300000.0
2008-11-06 11:50:00,66.61,66.61,66.5,66.52,773600000.0
2008-11-06 11:55:00,66.52,66.545,66.365,66.545,948200000.0
2008-11-06 12:00:00,66.56,66.66,66.415,66.46,949800000.0
2008-11-06 12:05:00,66.47,66.495,66.195,66.23,833600000.0
2008-11-06 12:10:00,66.23,66.255,66.135,66.145,605500000.0
2008-11-06 12:15:00,66.15,66.295,66.035,66.135,671100000.0
2008-11-06 12:20:00,66.145,66.2,65.965,66.085,836700000.0
2008-11-06 12:25:00,66.09,66.29,66.025,66.255,638100000.0
2008-11-06 12:30:00,66.25,66.275,66.195,66.24,445900000.0
2008-11-06 12:35:00,66.24,66.38,66.195,66.325,463400000.0
2008-11-06 12:40:00,66.325,66.375,66.28,66.31,479400000.0
2008-11-06 12:45:00,66.31,66.53,66.28,66.51,637000000.0
2008-11-06 12:50:00,66.495,66.52,66.375,66.45,435000000.0
2008-11-06 12:55:00,66.455,66.46,66.3,66.325,521200000.0
2008-11-06 13:00:00,66.31,66.325,65.995,66.035,1010600000.0
2008-11-06 13:05:00,66.04,66.385,66.04,66.36,681000000.0
2008-11-06 13:10:00,66.37,66.37,66.14,66.235,642599999.0
2008-11-06 13:15:00,66.24,66.245,66.11,66.161,547100000.0
2008-11-06 13:20:00,66.161,66.31,66.161,66.24,536200000.0
2008-11-06 13:25:00,66.26,66.485,66.24,66.34,528200000.0
2008-11-06 13:30:00,66.34,66.42,66.19,66.295,648700000.0
2008-11-06 13:35:00,66.31,66.365,66.19,66.19,490600000.0
2008-11-06 13:40:00,66.2,66.46,66.19,66.435,618000000.0
2008-11-06 13:45:00,66.435,66.485,66.345,66.435,395000000.0
2008-11-06 13:50:00,66.43,66.525,66.43,66.46,253100000.0
2008-11-06 13:55:00,66.455,66.505,66.365,66.375,520000000.0
2008-11-06 14:00:00,66.375,67.735,66.375,67.435,1580100000.0
2008-11-06 14:05:00,67.425,67.43,66.55,66.71,1120000000.0
2008-11-06 14:10:00,66.715,66.895,66.61,66.895,866300000.0
2008-11-06 14:15:00,66.92,67.295,66.83,67.295,954200000.0
2008-11-06 14:20:00,67.295,67.795,67.24,67.79,1033200000.0
2008-11-06 14:25:00,67.795,67.805,67.405,67.511,834340000.0
2008-11-06 14:30:00,67.515,67.755,67.405,67.631,740600000.0
2008-11-06 14:35:00,67.66,67.69,67.29,67.4,677300000.0
2008-11-06 14:40:00,67.4,67.525,67.31,67.351,652000000.0
2008-11-06 14:45:00,67.341,67.395,66.9,67.18,1766510000.0
2008-11-06 14:50:00,67.18,67.19,66.8,66.815,985900000.0
2008-11-06 14:55:00,66.815,66.86,66.32,66.565,1065580000.0
2008-11-06 15:00:00,66.555,66.62,66.11,66.29,550870000.0
2008-11-06 15:05:00,66.29,66.725,66.29,66.605,808900000.0
2008-11-06 15:10:00,66.605,66.68,66.46,66.55,646500000.0
2008-11-06 15:15:00,66.525,66.54,66.381,66.53,506100000.0
2008-11-06 15:20:00,66.54,66.965,66.535,66.925,901200000.0
2008-11-06 15:25:00,66.925,66.98,66.811,66.811,382700000.0
2008-11-06 15:30:00,66.811,67.075,66.8,67.055,774300000.0
2008-11-06 15:35:00,67.055,67.29,67.025,67.155,645700000.0
2008-11-06 15:40:00,67.155,67.37,67.151,67.28,622000000.0
2008-11-06 15:45:00,67.275,67.295,67.075,67.25,529700000.0
2008-11-06 15:50:00,67.25,67.51,67.225,67.44,650400000.0
2008-11-06 15:55:00,67.445,67.68,67.375,67.53,468000000.0
2008-11-06 16:00:00,67.52,67.535,67.3,67.345,524100000.0
2008-11-06 16:05:00,67.335,67.44,67.195,67.245,678800000.0
2008-11-06 16:10:00,67.245,67.285,66.865,66.875,383000000.0
2008-11-06 16:15:00,66.875,66.97,66.73,66.895,558200000.0
2008-11-06 16:20:00,66.9,66.9,66.695,66.705,499900000.0
2008-11-06 16:25:00,66.71,67.13,66.615,67.13,464000000.0
2008-11-06 16:30:00,67.15,67.295,67.065,67.295,489600000.0
2008-11-06 16:35:00,67.305,67.54,67.235,67.35,847000000.0
2008-11-06 16:40:00,67.355,67.51,67.335,67.455,595900000.0
2008-11-06 16:45:00,67.45,67.49,67.155,67.155,609900000.0
2008-11-06 16:50:00,67.155,67.2,66.98,67.11,503700000.0
2008-11-06 16:55:00,67.11,67.405,67.11,67.215,688100000.0
2008-11-06 17:00:00,67.215,67.265,67.025,67.2,649400000.0
2008-11-06 17:05:00,67.2,67.52,67.15,67.51,515600000.0
2008-11-06 17:10:00,67.515,67.545,67.375,67.5,577300000.0
2008-11-06 17:15:00,67.5,67.975,67.47,67.865,539100000.0
2008-11-06 17:20:00,67.875,67.9,67.47,67.55,490800000.0
2008-11-06 17:25:00,67.555,67.565,67.265,67.41,686800000.0
2008-11-06 17:30:00,67.415,67.425,67.071,67.275,612000000.0
2008-11-06 17:35:00,67.265,67.395,67.035,67.08,622900000.0
2008-11-06 17:40:00,67.08,67.12,66.645,66.665,668700000.0
2008-11-06 17:45:00,66.675,66.785,66.56,66.74,723600001.0
2008-11-06 17:50:00,66.74,66.76,66.515,66.545,583400000.0
2008-11-06 17:55:00,66.555,66.605,66.435,66.435,563900000.0
2008-11-06 18:00:00,66.43,66.69,66.42,66.585,475100000.0
2008-11-06 18:05:00,66.59,66.725,66.365,66.365,531000000.0
2008-11-06 18:10:00,66.395,66.41,66.06,66.25,523900000.0
2008-11-06 18:15:00,66.255,66.26,65.93,66.235,477200000.0
2008-11-06 18:20:00,66.23,66.29,65.84,65.945,750700000.0
2008-11-06 18:25:00,65.94,66.055,65.775,66.025,637700000.0
2008-11-06 18:30:00,66.015,66.26,66.015,66.23,626200000.0
2008-11-06 18:35:00,66.23,66.36,66.015,66.355,726500000.0
2008-11-06 18:40:00,66.35,66.56,66.235,66.36,755600000.0
2008-11-06 18:45:00,66.36,66.93,66.35,66.78,516700000.0
2008-11-06 18:50:00,66.77,66.89,66.425,66.51,651600000.0
2008-11-06 18:55:00,66.51,66.65,66.495,66.535,411500000.0
2008-11-06 19:00:00,66.53,66.57,66.231,66.385,568100000.0
2008-11-06 19:05:00,66.39,66.535,66.25,66.335,594400000.0
2008-11-06 19:10:00,66.34,66.47,66.325,66.4,593300000.0
2008-11-06 19:15:00,66.395,66.395,66.17,66.2,373700000.0
2008-11-06 19:20:00,66.195,66.245,66.001,66.17,1198900041.0
2008-11-06 19:25:00,66.17,66.17,66.041,66.055,545800000.0
2008-11-06 19:30:00,66.055,66.055,65.815,66.0,437800000.0
2008-11-06 19:35:00,66.04,66.145,65.98,66.045,326800000.0
2008-11-06 19:40:00,66.045,66.095,65.98,66.02,428500000.0
2008-11-06 19:45:00,66.02,66.265,65.995,66.26,269500000.0
2008-11-06 19:50:00,66.265,66.355,66.125,66.185,491200000.0
2008-11-06 19:55:00,66.185,66.185,66.06,66.08,361000000.0
2008-11-06 20:00:00,66.085,66.13,65.82,65.87,509900000.0
2008-11-06 20:05:00,65.875,65.875,65.551,65.741,493300000.0
2008-11-06 20:10:00,65.741,65.741,65.475,65.525,439000000.0
2008-11-06 20:15:00,65.55,65.585,65.45,65.49,354000000.0
2008-11-06 20:20:00,65.495,65.65,65.485,65.65,515500000.0
2008-11-06 20:25:00,65.65,65.695,65.465,65.615,439800000.0
2008-11-06 20:30:00,65.61,65.615,65.435,65.48,359800000.0
2008-11-06 20:35:00,65.47,65.545,65.43,65.48,344600000.0
2008-11-06 20:40:00,65.47,65.47,65.341,65.41,583900000.0
2008-11-06 20:45:00,65.425,65.7,65.38,65.595,395400000.0
2008-11-06 20:50:00,65.6,65.855,65.55,65.621,608600000.0
2008-11-06 20:55:00,65.621,65.75,65.62,65.7,494500000.0
2008-11-06 21:00:00,65.71,65.93,65.64,65.64,410700000.0
2008-11-06 21:05:00,65.64,65.9,65.635,65.725,502200000.0
2008-11-06 21:10:00,65.73,65.8,65.58,65.6,620900000.0
2008-11-06 21:15:00,65.6,65.745,65.47,65.7,506800000.0
2008-11-06 21:20:00,65.7,65.735,65.59,65.735,281500000.0
2008-11-06 21:25:00,65.74,65.75,65.395,65.43,582200000.0
2008-11-06 21:30:00,65.43,65.685,65.425,65.685,280400000.0
2008-11-06 21:35:00,65.695,65.98,65.57,65.925,494900000.0
2008-11-06 21:40:00,65.93,65.955,65.791,65.91,455700000.0
2008-11-06 21:45:00,65.905,65.905,65.605,65.71,424800000.0
2008-11-06 21:50:00,65.705,65.845,65.62,65.62,1027200000.0
2008-11-06 21:55:00,65.62,65.62,65.465,65.525,482900000.0
2008-11-06 22:00:00,65.535,65.68,65.515,65.625,529900000.0
2008-11-06 22:05:00,65.61,65.615,65.315,65.36,518300000.0
2008-11-06 22:10:00,65.365,65.435,65.275,65.3,300900000.0
2008-11-06 22:15:00,65.29,65.375,65.29,65.345,350000000.0
2008-11-06 22:20:00,65.345,65.38,65.255,65.315,272100000.0
2008-11-06 22:25:00,65.285,65.285,64.92,64.975,604600000.0
2008-11-06 22:30:00,64.975,65.155,64.9,65.105,636200000.0
2008-11-06 22:35:00,65.125,65.205,64.97,65.0,472700000.0
2008-11-06 22:40:00,64.995,65.145,64.965,65.035,475500000.0
2008-11-06 22:45:00,65.045,65.185,65.01,65.025,358500000.0
2008-11-06 22:50:00,65.035,65.11,65.011,65.011,359000000.0
2008-11-06 22:55:00,65.03,65.155,65.011,65.145,266500000.0
2008-11-06 23:00:00,65.145,65.145,64.961,64.99,157700000.0
2008-11-06 23:05:00,64.99,65.055,64.941,64.985,225400000.0
2008-11-06 23:10:00,65.01,65.025,64.865,64.955,215600000.0
2008-11-06 23:15:00,64.96,64.995,64.945,64.96,98100000.0
2008-11-06 23:20:00,64.97,65.045,64.9,65.0,186000000.0
2008-11-06 23:25:00,65.0,65.04,64.885,64.925,154200000.0
2008-11-06 23:30:00,64.925,64.975,64.871,64.95,196300000.0
2008-11-06 23:35:00,64.965,65.085,64.95,65.055,217900000.0
2008-11-06 23:40:00,65.055,65.105,65.001,65.001,163100000.0
2008-11-06 23:45:00,65.015,65.035,64.991,65.001,346400000.0
2008-11-06 23:50:00,65.001,65.02,64.92,65.02,245500000.0
2008-11-06 23:55:00,65.0,65.03,64.94,65.03,111500000.0
2008-11-07 00:00:00,65.01,65.01,64.941,64.941,336499992.0
2008-11-07 00:05:00,64.941,64.961,64.78,64.79,409399989.0
2008-11-07 00:10:00,64.79,64.865,64.765,64.781,203300000.0
2008-11-07 00:15:00,64.781,64.781,64.721,64.73,199200000.0
2008-11-07 00:20:00,64.73,64.8,64.68,64.7,428200000.0
2008-11-07 00:25:00,64.7,64.74,64.675,64.74,166400000.0
2008-11-07 00:30:00,64.74,64.75,64.63,64.65,330300000.0
2008-11-07 00:35:00,64.655,64.71,64.595,64.7,411500000.0
2008-11-07 00:40:00,64.7,64.7,64.591,64.625,293700000.0
2008-11-07 00:45:00,64.63,64.925,64.63,64.845,251000000.0
2008-11-07 00:50:00,64.85,64.86,64.8,64.83,135300000.0
2008-11-07 00:55:00,64.83,64.84,64.711,64.711,305200000.0
2008-11-07 01:00:00,64.711,64.715,64.661,64.7,311900000.0
2008-11-07 01:05:00,64.705,64.755,64.67,64.72,313400000.0
2008-11-07 01:10:00,64.72,64.775,64.661,64.75,158100000.0
2008-11-07 01:15:00,64.75,64.75,64.661,64.661,132500000.0
2008-11-07 01:20:00,64.661,64.661,64.48,64.5,558700000.0
2008-11-07 01:25:00,64.5,64.65,64.42,64.63,1075200000.0
2008-11-07 01:30:00,64.63,64.66,64.63,64.66,66500000.0
2008-11-07 01:35:00,64.66,64.715,64.66,64.695,227800000.0
2008-11-07 01:40:00,64.69,64.69,64.62,64.64,167400000.0
2008-11-07 01:45:00,64.64,64.64,64.53,64.57,337100000.0
2008-11-07 01:50:00,64.595,64.66,64.58,64.65,264900000.0
2008-11-07 01:55:00,64.64,64.75,64.63,64.715,794900000.0
2008-11-07 02:00:00,64.71,65.0,64.7,64.88,837100000.0
2008-11-07 02:05:00,64.875,64.89,64.831,64.831,615100000.0
2008-11-07 02:10:00,64.831,64.835,64.61,64.63,838700000.0
2008-11-07 02:15:00,64.64,64.71,64.6,64.69,615800000.0
2008-11-07 02:20:00,64.69,64.85,64.69,64.78,648300000.0
2008-11-07 02:25:00,64.78,64.825,64.72,64.74,721200000.0
2008-11-07 02:30:00,64.74,64.74,64.675,64.71,323500000.0
2008-11-07 02:35:00,64.7,64.72,64.39,64.4,789800000.0
2008-11-07 02:40:00,64.4,64.53,64.36,64.38,1400000000.0
2008-11-07 02:45:00,64.38,64.38,64.22,64.3,760600000.0
2008-11-07 02:50:00,64.31,64.325,64.24,64.315,935600000.0
2008-11-07 02:55:00,64.29,64.31,64.195,64.235,1126800000.0
2008-11-07 03:00:00,64.235,64.33,64.18,64.18,516100000.0
2008-11-07 03:05:00,64.18,64.335,64.18,64.335,476900000.0
2008-11-07 03:10:00,64.325,64.35,64.141,64.141,567900000.0
2008-11-07 03:15:00,64.141,64.2,63.86,63.89,917900000.0
2008-11-07 03:20:00,63.855,63.855,63.351,63.61,1914200000.0
2008-11-07 03:25:00,63.605,63.885,63.59,63.74,2635200000.0
2008-11-07 03:30:00,63.74,63.8,63.635,63.685,1903400000.0
2008-11-07 03:35:00,63.685,63.87,63.62,63.85,1433000000.0
2008-11-07 03:40:00,63.845,63.945,63.815,63.895,1312100000.0
2008-11-07 03:45:00,63.9,63.955,63.805,63.915,895800000.0
2008-11-07 03:50:00,63.915,64.245,63.885,64.235,907700000.0
2008-11-07 03:55:00,64.231,64.305,63.985,64.18,724300000.0
2008-11-07 04:00:00,64.195,64.26,64.085,64.22,536700000.0
2008-11-07 04:05:00,64.225,64.32,64.21,64.29,396800000.0
2008-11-07 04:10:00,64.295,64.52,64.29,64.465,396000000.0
2008-11-07 04:15:00,64.47,64.48,64.35,64.38,395100000.0
2008-11-07 04:20:00,64.37,64.485,64.295,64.48,318800000.0
2008-11-07 04:25:00,64.48,64.525,64.365,64.371,597700000.0
2008-11-07 04:30:00,64.355,64.42,64.235,64.265,691700000.0
2008-11-07 04:35:00,64.27,64.41,64.265,64.361,625900000.0
2008-11-07 04:40:00,64.341,64.375,64.305,64.33,228500000.0
2008-11-07 04:45:00,64.33,64.5,64.325,64.391,465500000.0
2008-11-07 04:50:00,64.391,64.485,64.34,64.38,404200000.0
2008-11-07 04:55:00,64.38,64.405,64.31,64.315,230300000.0
2008-11-07 05:00:00,64.315,64.38,64.285,64.34,367000000.0
2008-11-07 05:05:00,64.34,64.375,64.31,64.33,454800000.0
2008-11-07 05:10:00,64.33,64.33,64.18,64.21,327800000.0
2008-11-07 05:15:00,64.21,64.21,64.071,64.15,435200000.0
2008-11-07 05:20:00,64.135,64.185,64.12,64.16,356100000.0
2008-11-07 05:25:00,64.15,64.185,64.085,64.085,394400000.0
2008-11-07 05:30:00,64.085,64.245,64.08,64.24,412600000.0
2008-11-07 05:35:00,64.245,64.355,64.22,64.315,516000000.0
2008-11-07 05:40:00,64.32,64.52,64.315,64.46,590600000.0
2008-11-07 05:45:00,64.455,64.595,64.451,64.58,657700000.0
2008-11-07 05:50:00,64.58,64.83,64.565,64.825,855300000.0
2008-11-07 05:55:00,64.825,65.065,64.815,64.94,723400000.0
2008-11-07 06:00:00,64.945,64.98,64.855,64.87,528600000.0
2008-11-07 06:05:00,64.87,64.925,64.735,64.78,518100000.0
2008-11-07 06:10:00,64.785,64.845,64.69,64.79,605300000.0
2008-11-07 06:15:00,64.8,64.92,64.77,64.92,482400000.0
2008-11-07 06:20:00,64.92,64.955,64.86,64.955,698500000.0
2008-11-07 06:25:00,64.965,65.155,64.95,65.135,887600000.0
2008-11-07 06:30:00,65.13,65.545,65.11,65.46,1012200000.0
2008-11-07 06:35:00,65.46,65.525,65.365,65.48,869700000.0
2008-11-07 06:40:00,65.48,65.76,65.48,65.6,924200000.0
2008-11-07 06:45:00,65.605,65.605,65.33,65.425,1079900000.0
2008-11-07 06:50:00,65.425,65.45,65.281,65.315,624500000.0
2008-11-07 06:55:00,65.3,65.62,65.29,65.555,1283600000.0
2008-11-07 07:00:00,65.675,65.745,65.51,65.71,709700000.0
2008-11-07 07:05:00,65.685,65.69,65.475,65.57,533000000.0
2008-11-07 07:10:00,65.57,65.57,65.321,65.335,852000000.0
2008-11-07 07:15:00,65.34,65.445,65.245,65.27,1132900000.0
2008-11-07 07:20:00,65.265,65.27,65.105,65.14,826000000.0
2008-11-07 07:25:00,65.135,65.265,65.05,65.25,1105200000.0
2008-11-07 07:30:00,65.27,65.48,65.255,65.405,672100000.0
2008-11-07 07:35:00,65.405,65.42,65.36,65.38,645600000.0
2008-11-07 07:40:00,65.39,65.39,65.241,65.295,476600000.0
2008-11-07 07:45:00,65.28,65.51,65.205,65.391,516100000.0
2008-11-07 07:50:00,65.391,65.405,65.32,65.32,676800000.0
2008-11-07 07:55:00,65.31,65.39,65.29,65.325,544400000.0
2008-11-07 08:00:00,65.321,65.345,65.285,65.295,227100000.0
2008-11-07 08:05:00,65.295,65.405,65.245,65.38,532200000.0
2008-11-07 08:10:00,65.38,65.5,65.25,65.315,698200000.0
2008-11-07 08:15:00,65.32,65.335,65.25,65.28,590500000.0
2008-11-07 08:20:00,65.28,65.31,65.165,65.175,887100000.0
2008-11-07 08:25:00,65.175,65.23,65.15,65.21,386300000.0
2008-11-07 08:30:00,65.205,65.205,65.121,65.135,605900000.0
2008-11-07 08:35:00,65.135,65.165,65.025,65.025,336400000.0
2008-11-07 08:40:00,65.01,65.16,64.89,65.13,598800000.0
2008-11-07 08:45:00,65.11,65.11,65.005,65.035,446100000.0
2008-11-07 08:50:00,65.035,65.035,64.861,64.95,773100000.0
2008-11-07 08:55:00,64.95,64.975,64.84,64.87,463100000.0
2008-11-07 09:00:00,64.86,64.895,64.755,64.845,903000000.0
2008-11-07 09:05:00,64.83,65.02,64.805,64.955,966600000.0
2008-11-07 09:10:00,64.955,65.15,64.955,65.15,966400000.0
2008-11-07 09:15:00,65.125,65.265,65.085,65.12,1098100000.0
2008-11-07 09:20:00,65.12,65.175,65.07,65.155,982800000.0
2008-11-07 09:25:00,65.155,65.21,65.115,65.19,866200000.0
2008-11-07 09:30:00,65.185,65.23,65.04,65.12,1126900000.0
2008-11-07 09:35:00,65.12,65.13,64.97,64.995,728700000.0
2008-11-07 09:40:00,65.0,65.135,64.945,64.95,843800000.0
2008-11-07 09:45:00,64.95,64.95,64.655,64.74,1470099988.0
2008-11-07 09:50:00,64.73,64.99,64.73,64.96,951200000.0
2008-11-07 09:55:00,64.96,65.1,64.92,65.05,945200000.0
2008-11-07 10:00:00,65.05,65.08,64.96,65.01,1168300000.0
2008-11-07 10:05:00,65.01,65.165,65.01,65.055,988300000.0
2008-11-07 10:10:00,65.055,65.235,64.96,65.135,1237500000.0
2008-11-07 10:15:00,65.135,65.33,65.105,65.225,1169100000.0
2008-11-07 10:20:00,65.225,65.31,65.195,65.2,1096700000.0
2008-11-07 10:25:00,65.195,65.23,65.095,65.11,1319800000.0
2008-11-07 10:30:00,65.115,65.135,65.03,65.05,1163900000.0
2008-11-07 10:35:00,65.05,65.08,65.01,65.06,938900000.0
2008-11-07 10:40:00,65.06,65.07,64.94,64.965,610400000.0
2008-11-07 10:45:00,64.965,65.16,64.96,65.1,759700000.0
2008-11-07 10:50:00,65.095,65.13,65.01,65.085,959800000.0
2008-11-07 10:55:00,65.085,65.11,64.99,65.015,1008700000.0
2008-11-07 11:00:00,65.015,65.435,65.0,65.405,987100000.0
2008-11-07 11:05:00,65.405,65.545,65.275,65.515,1174700000.0
2008-11-07 11:10:00,65.5,65.58,65.271,65.33,1265500000.0
2008-11-07 11:15:00,65.325,65.325,65.185,65.21,654700000.0
2008-11-07 11:20:00,65.215,65.3,65.195,65.22,464100000.0
2008-11-07 11:25:00,65.22,65.345,65.215,65.225,685400000.0
2008-11-07 11:30:00,65.22,65.34,65.22,65.29,1265700000.0
2008-11-07 11:35:00,65.28,65.31,65.265,65.31,627800000.0
2008-11-07 11:40:00,65.305,65.43,65.295,65.31,950400000.0
2008-11-07 11:45:00,65.31,65.35,65.19,65.215,904000000.0
2008-11-07 11:50:00,65.215,65.415,65.215,65.38,924800000.0
2008-11-07 11:55:00,65.385,65.45,65.36,65.425,830700000.0
2008-11-07 12:00:00,65.425,65.575,65.375,65.545,710300000.0
2008-11-07 12:05:00,65.54,65.58,65.431,65.48,1049100000.0
2008-11-07 12:10:00,65.49,65.49,65.33,65.35,1056100000.0
2008-11-07 12:15:00,65.34,65.36,65.275,65.31,1092200000.0
2008-11-07 12:20:00,65.31,65.345,65.295,65.305,890700000.0
2008-11-07 12:25:00,65.31,65.465,65.285,65.405,786500000.0
2008-11-07 12:30:00,65.4,65.475,65.38,65.395,784600000.0
2008-11-07 12:35:00,65.395,65.485,65.39,65.435,643700000.0
2008-11-07 12:40:00,65.445,65.46,65.28,65.29,845600000.0
2008-11-07 12:45:00,65.285,65.345,65.24,65.25,869700000.0
2008-11-07 12:50:00,65.25,65.31,65.235,65.28,704100000.0
2008-11-07 12:55:00,65.28,65.415,65.255,65.4,477500000.0
2008-11-07 13:00:00,65.41,65.425,65.3,65.32,656500000.0
2008-11-07 13:05:00,65.32,65.37,65.22,65.305,870200000.0
2008-11-07 13:10:00,65.3,65.315,65.22,65.315,640600000.0
2008-11-07 13:15:00,65.315,65.385,65.27,65.385,514500000.0
2008-11-07 13:20:00,65.38,65.38,65.225,65.245,587500000.0
2008-11-07 13:25:00,65.245,65.295,65.23,65.27,803200000.0
2008-11-07 13:30:00,65.265,65.275,65.2,65.275,584800000.0
2008-11-07 13:35:00,65.275,65.325,65.215,65.23,677400000.0
2008-11-07 13:40:00,65.23,65.295,65.19,65.29,509400000.0
2008-11-07 13:45:00,65.295,65.38,65.25,65.265,522500000.0
2008-11-07 13:50:00,65.25,65.275,65.185,65.21,459900000.0
2008-11-07 13:55:00,65.215,65.23,65.04,65.04,521100000.0
2008-11-07 14:00:00,65.045,65.14,64.985,65.11,592900000.0
2008-11-07 14:05:00,65.105,65.175,65.1,65.135,412100000.0
2008-11-07 14:10:00,65.135,65.155,65.075,65.09,325700000.0
2008-11-07 14:15:00,65.085,65.185,65.085,65.165,353800000.0
2008-11-07 14:20:00,65.165,65.25,65.105,65.12,498200000.0
2008-11-07 14:25:00,65.12,65.22,64.995,65.195,802600000.0
2008-11-07 14:30:00,65.2,65.225,65.055,65.1,731000000.0
2008-11-07 14:35:00,65.1,65.205,65.03,65.195,630300000.0
2008-11-07 14:40:00,65.2,65.24,65.135,65.145,682800000.0
2008-11-07 14:45:00,65.145,65.18,65.1,65.12,449200000.0
2008-11-07 14:50:00,65.12,65.19,64.98,65.17,536900000.0
2008-11-07 14:55:00,65.17,65.24,65.155,65.205,469800000.0
2008-11-07 15:00:00,65.2,65.205,65.055,65.09,573800000.0
2008-11-07 15:05:00,65.09,65.18,65.005,65.03,575000000.0
2008-11-07 15:10:00,65.03,65.1,64.985,65.065,598500000.0
2008-11-07 15:15:00,65.065,65.155,65.03,65.155,845500000.0
2008-11-07 15:20:00,65.155,65.4,65.1,65.345,845200000.0
2008-11-07 15:25:00,65.34,65.661,65.085,65.171,822800000.0
2008-11-07 15:30:00,65.171,65.171,64.475,64.91,1451000000.0
2008-11-07 15:35:00,64.91,65.445,64.88,65.405,1289900000.0
2008-11-07 15:40:00,65.4,65.99,65.355,65.94,1054800000.0
2008-11-07 15:45:00,65.935,65.94,65.63,65.735,843499999.0
2008-11-07 15:50:00,65.735,65.755,65.41,65.59,1007700000.0
2008-11-07 15:55:00,65.59,65.665,65.211,65.25,910000000.0
2008-11-07 16:00:00,65.25,65.3,65.0,65.22,862700000.0
2008-11-07 16:05:00,65.21,65.505,65.21,65.475,708600000.0
2008-11-07 16:10:00,65.48,65.7,65.375,65.41,849100000.0
2008-11-07 16:15:00,65.415,65.59,65.33,65.515,824600000.0
2008-11-07 16:20:00,65.51,65.51,65.32,65.47,719700000.0
2008-11-07 16:25:00,65.475,65.64,65.455,65.64,1004500000.0
2008-11-07 16:30:00,65.625,65.745,65.465,65.725,1071600000.0
2008-11-07 16:35:00,65.73,65.77,65.55,65.625,994600000.0
2008-11-07 16:40:00,65.625,65.69,65.365,65.4,923700000.0
2008-11-07 16:45:00,65.4,65.525,65.305,65.405,1112899996.0
2008-11-07 16:50:00,65.395,65.66,65.375,65.57,1158400000.0
2008-11-07 16:55:00,65.595,65.74,65.5,65.54,837100000.0
2008-11-07 17:00:00,65.54,65.82,65.505,65.78,864800000.0
2008-11-07 17:05:00,65.77,66.165,65.725,66.145,909200000.0
2008-11-07 17:10:00,66.145,66.31,65.935,66.245,942900000.0
2008-11-07 17:15:00,66.26,66.345,66.15,66.205,854200000.0
2008-11-07 17:20:00,66.205,66.6,66.165,66.51,767800000.0
2008-11-07 17:25:00,66.52,66.66,66.205,66.225,878100000.0
2008-11-07 17:30:00,66.22,66.45,66.215,66.39,755800000.0
2008-11-07 17:35:00,66.39,66.51,66.315,66.435,741300000.0
2008-11-07 17:40:00,66.45,66.45,66.27,66.34,682200000.0
2008-11-07 17:45:00,66.335,66.385,65.97,65.975,710200000.0
2008-11-07 17:50:00,65.995,66.19,65.975,66.115,778800000.0
2008-11-07 17:55:00,66.12,66.18,65.99,66.05,662400000.0
2008-11-07 18:00:00,66.055,66.26,65.965,65.965,873400000.0
2008-11-07 18:05:00,65.965,66.065,65.74,65.75,892900000.0
2008-11-07 18:10:00,65.75,65.97,65.67,65.905,949900000.0
2008-11-07 18:15:00,65.9,66.07,65.65,65.895,1097500000.0
2008-11-07 18:20:00,65.875,65.88,65.55,65.72,1036500000.0
2008-11-07 18:25:00,65.705,65.76,65.43,65.655,1027000000.0
2008-11-07 18:30:00,65.66,65.84,65.585,65.83,906200000.0
2008-11-07 18:35:00,65.83,66.135,65.755,65.92,853100000.0
2008-11-07 18:40:00,65.93,66.085,65.681,66.07,1007800000.0
2008-11-07 18:45:00,66.065,66.11,65.88,65.94,1026000000.0
2008-11-07 18:50:00,65.935,65.935,65.67,65.78,1258300000.0
2008-11-07 18:55:00,65.8,66.05,65.73,65.975,1036900000.0
2008-11-07 19:00:00,65.97,66.11,65.815,66.11,571700000.0
2008-11-07 19:05:00,66.11,66.145,66.04,66.05,401400000.0
2008-11-07 19:10:00,66.05,66.07,65.915,65.97,465200000.0
2008-11-07 19:15:00,65.97,66.025,65.745,65.75,535400000.0
2008-11-07 19:20:00,65.75,65.77,65.66,65.745,755120040.0
2008-11-07 19:25:00,65.75,65.935,65.665,65.76,564000000.0
2008-11-07 19:30:00,65.765,65.87,65.695,65.73,435100000.0
2008-11-07 19:35:00,65.73,65.875,65.685,65.8,311400000.0
2008-11-07 19:40:00,65.805,66.01,65.8,65.93,378100000.0
2008-11-07 19:45:00,65.935,65.96,65.791,65.791,288400000.0
2008-11-07 19:50:00,65.795,65.855,65.681,65.76,365200000.0
2008-11-07 19:55:00,65.765,65.91,65.76,65.835,391300000.0
2008-11-07 20:00:00,65.84,65.92,65.82,65.84,358700000.0
2008-11-07 20:05:00,65.84,65.875,65.73,65.765,394000000.0
2008-11-07 20:10:00,65.765,65.795,65.691,65.77,267200000.0
2008-11-07 20:15:00,65.775,65.845,65.71,65.775,270900000.0
2008-11-07 20:20:00,65.78,65.82,65.76,65.78,297600000.0
2008-11-07 20:25:00,65.78,65.86,65.74,65.86,290100000.0
2008-11-07 20:30:00,65.86,65.97,65.831,65.94,362700000.0
2008-11-07 20:35:00,65.94,66.02,65.86,66.0,454400000.0
2008-11-07 20:40:00,65.99,66.0,65.821,65.925,511200000.0
2008-11-07 20:45:00,65.92,66.09,65.905,66.09,340200000.0
2008-11-07 20:50:00,66.095,66.12,66.065,66.07,250700000.0
2008-11-07 20:55:00,66.065,66.355,66.065,66.35,550300000.0
2008-11-07 21:00:00,66.355,66.41,66.265,66.301,322800000.0
2008-11-07 21:05:00,66.301,66.301,66.205,66.22,371000000.0
2008-11-07 21:10:00,66.22,66.28,66.21,66.27,251600000.0
2008-11-07 21:15:00,66.27,66.32,66.23,66.29,293800000.0
2008-11-07 21:20:00,66.29,66.34,66.24,66.24,410100000.0
2008-11-07 21:25:00,66.24,66.24,66.155,66.155,340500000.0
2008-11-07 21:30:00,66.15,66.285,66.15,66.25,317400000.0
2008-11-07 21:35:00,66.255,66.485,66.21,66.485,331800000.0
2008-11-07 21:40:00,66.495,66.94,66.46,66.645,658900000.0
2008-11-07 21:45:00,66.65,66.72,66.59,66.59,407300000.0
2008-11-07 21:50:00,66.59,66.635,66.25,66.455,661800000.0
2008-11-07 21:55:00,66.45,66.45,66.1,66.1,831400000.0
2008-11-07 22:00:00,66.08,66.205,65.99,66.03,458000000.0
2008-11-07 22:05:00,66.04,66.14,65.98,66.115,597400000.0
2008-11-07 22:10:00,66.12,66.26,66.1,66.175,373500000.0
2008-11-07 22:15:00,66.18,66.235,66.155,66.175,431500000.0
2008-11-07 22:20:00,66.175,66.19,65.9,66.01,447600000.0
2008-11-07 22:25:00,66.005,66.035,65.94,66.015,488800000.0
2008-11-07 22:30:00,66.015,66.23,65.975,66.14,397800000.0
2008-11-07 22:35:00,66.145,66.18,66.071,66.071,416400000.0
2008-11-07 22:40:00,66.09,66.3,66.09,66.18,832800000.0
2008-11-07 22:45:00,66.18,66.335,66.18,66.265,684100000.0
2008-11-07 22:50:00,66.275,66.315,66.241,66.31,396400000.0
2008-11-07 22:55:00,66.31,66.48,66.295,66.48,407600000.0
2008-11-07 23:00:00,66.48,66.55,66.44,66.55,187700000.0
2008-11-07 23:05:00,66.55,66.585,66.505,66.58,427000000.0
2008-11-07 23:10:00,66.585,66.595,66.54,66.555,185100000.0
2008-11-07 23:15:00,66.55,66.55,66.391,66.391,276800000.0
2008-11-07 23:20:00,66.391,66.42,66.391,66.391,292900000.0
2008-11-07 23:25:00,66.391,66.48,66.301,66.301,180200000.0
2008-11-07 23:30:00,66.301,66.39,66.301,66.375,309300000.0
2008-11-07 23:35:00,66.385,66.39,66.301,66.315,186000000.0
2008-11-07 23:40:00,66.301,66.31,66.201,66.201,121800000.0
2008-11-07 23:45:00,66.201,66.23,66.141,66.195,168000000.0
2008-11-07 23:50:00,66.19,66.31,66.16,66.165,242000000.0
2008-11-07 23:55:00,66.165,66.18,66.16,66.17,127900000.0
2008-11-10 00:00:00,68.045,68.062,67.83,67.9,421900000.0
2008-11-10 00:05:00,67.91,67.92,67.77,67.81,291600000.0
2008-11-10 00:10:00,67.81,67.855,67.631,67.65,286100000.0
2008-11-10 00:15:00,67.631,67.65,67.5,67.54,183000000.0
2008-11-10 00:20:00,67.54,67.615,67.515,67.585,403900000.0
2008-11-10 00:25:00,67.585,67.625,67.561,67.561,320100000.0
2008-11-10 00:30:00,67.561,67.561,67.485,67.52,151000000.0
2008-11-10 00:35:00,67.52,67.73,67.5,67.675,349700000.0
2008-11-10 00:40:00,67.68,67.985,67.675,67.965,267000000.0
2008-11-10 00:45:00,67.96,68.0,67.93,67.99,96700000.0
2008-11-10 00:50:00,67.99,68.14,67.99,68.075,440800000.0
2008-11-10 00:55:00,68.075,68.16,68.01,68.135,270200000.0
2008-11-10 01:00:00,68.135,68.225,67.555,68.075,597300000.0
2008-11-10 01:05:00,68.065,68.1,67.951,68.06,280200000.0
2008-11-10 01:10:00,68.06,68.09,67.881,67.9,340200000.0
2008-11-10 01:15:00,67.905,67.99,67.881,67.985,256500000.0
2008-11-10 01:20:00,67.985,68.19,67.98,68.105,559800000.0
2008-11-10 01:25:00,68.13,68.145,68.0,68.03,483400000.0
2008-11-10 01:30:00,68.03,68.04,67.851,67.851,410400000.0
2008-11-10 01:35:00,67.851,67.915,67.72,67.73,528500000.0
2008-11-10 01:40:00,67.74,67.77,67.63,67.69,286500000.0
2008-11-10 01:45:00,67.67,67.8,67.67,67.75,549800000.0
2008-11-10 01:50:00,67.75,68.01,67.73,67.995,439200000.0
2008-11-10 01:55:00,67.985,68.115,67.941,68.11,867500000.0
2008-11-10 02:00:00,68.125,68.125,68.021,68.1,672400000.0
2008-11-10 02:05:00,68.1,68.21,68.0,68.21,1009400000.0
2008-11-10 02:10:00,68.2,68.205,68.035,68.055,771400000.0
2008-11-10 02:15:00,68.06,68.205,68.02,68.19,998100000.0
2008-11-10 02:20:00,68.185,68.34,68.16,68.3,433300000.0
2008-11-10 02:25:00,68.3,68.325,68.13,68.24,420400000.0
2008-11-10 02:30:00,68.27,68.3,68.091,68.185,494700000.0
2008-11-10 02:35:00,68.18,68.68,68.18,68.555,1513100000.0
2008-11-10 02:40:00,68.555,68.65,68.45,68.525,1113300000.0
2008-11-10 02:45:00,68.52,68.52,68.451,68.451,540900000.0
2008-11-10 02:50:00,68.451,68.655,68.43,68.645,481200000.0
2008-11-10 02:55:00,68.645,68.645,68.455,68.48,744000000.0
2008-11-10 03:00:00,68.48,68.51,68.32,68.335,460200000.0
2008-11-10 03:05:00,68.325,68.435,68.31,68.385,509200000.0
2008-11-10 03:10:00,68.385,68.385,68.215,68.26,366000000.0
2008-11-10 03:15:00,68.26,68.27,68.04,68.04,335600000.0
2008-11-10 03:20:00,68.045,68.06,67.99,68.01,351400000.0
2008-11-10 03:25:00,68.01,68.2,67.945,68.135,557800000.0
2008-11-10 03:30:00,68.131,68.135,67.96,68.03,269900000.0
2008-11-10 03:35:00,68.01,68.19,68.01,68.19,573400000.0
2008-11-10 03:40:00,68.19,68.215,68.105,68.105,600200000.0
2008-11-10 03:45:00,68.105,68.12,68.011,68.021,400600000.0
2008-11-10 03:50:00,68.021,68.035,67.965,68.005,639600000.0
2008-11-10 03:55:00,68.005,68.08,68.005,68.08,304700000.0
2008-11-10 04:00:00,68.08,68.1,67.99,67.99,447000000.0
2008-11-10 04:05:00,67.99,68.0,67.865,67.945,654300000.0
2008-11-10 04:10:00,67.945,68.145,67.94,68.11,619100000.0
2008-11-10 04:15:00,68.12,68.165,68.105,68.135,258600000.0
2008-11-10 04:20:00,68.14,68.315,68.14,68.245,787300000.0
2008-11-10 04:25:00,68.245,68.31,68.23,68.31,701100000.0
2008-11-10 04:30:00,68.32,68.42,68.28,68.28,956900000.0
2008-11-10 04:35:00,68.285,68.335,68.241,68.27,620600000.0
2008-11-10 04:40:00,68.27,68.295,68.251,68.275,432000000.0
2008-11-10 04:45:00,68.28,68.385,68.275,68.34,219400000.0
2008-11-10 04:50:00,68.33,68.375,68.295,68.305,371500000.0
2008-11-10 04:55:00,68.305,68.305,68.191,68.21,628000000.0
2008-11-10 05:00:00,68.21,68.255,68.071,68.105,560800000.0
2008-11-10 05:05:00,68.115,68.15,68.105,68.135,380800000.0
2008-11-10 05:10:00,68.135,68.15,68.09,68.09,250600000.0
2008-11-10 05:15:00,68.09,68.12,67.985,68.0,394500000.0
2008-11-10 05:20:00,67.995,68.05,67.87,67.955,796400000.0
2008-11-10 05:25:00,67.95,67.95,67.78,67.81,1113300000.0
2008-11-10 05:30:00,67.815,67.865,67.715,67.775,831000000.0
2008-11-10 05:35:00,67.77,67.81,67.73,67.775,278400000.0
2008-11-10 05:40:00,67.775,67.83,67.74,67.815,242900000.0
2008-11-10 05:45:00,67.815,67.905,67.815,67.88,206200000.0
2008-11-10 05:50:00,67.88,67.935,67.76,67.76,761600000.0
2008-11-10 05:55:00,67.765,67.8,67.545,67.61,893900000.0
2008-11-10 06:00:00,67.605,67.65,67.51,67.65,974700000.0
2008-11-10 06:05:00,67.65,67.685,67.6,67.685,435500000.0
2008-11-10 06:10:00,67.68,67.78,67.67,67.725,593800000.0
2008-11-10 06:15:00,67.73,67.745,67.545,67.7,950300000.0
2008-11-10 06:20:00,67.7,67.735,67.655,67.67,1311600000.0
2008-11-10 06:25:00,67.67,67.85,67.655,67.78,681000000.0
2008-11-10 06:30:00,67.795,67.85,67.75,67.85,943500000.0
2008-11-10 06:35:00,67.84,68.075,67.83,68.06,1381100000.0
2008-11-10 06:40:00,68.06,68.07,67.98,68.015,752000000.0
2008-11-10 06:45:00,68.015,68.055,67.77,67.87,1718800000.0
2008-11-10 06:50:00,67.87,67.965,67.85,67.94,964200000.0
2008-11-10 06:55:00,67.94,67.965,67.863,67.93,636000000.0
2008-11-10 07:00:00,67.93,67.945,67.835,67.875,388300000.0
2008-11-10 07:05:00,67.875,67.98,67.875,67.955,672400000.0
2008-11-10 07:10:00,67.95,68.0,67.911,67.975,871400000.0
2008-11-10 07:15:00,67.975,67.975,67.91,67.93,340500000.0
2008-11-10 07:20:00,67.93,67.93,67.815,67.845,1003700000.0
2008-11-10 07:25:00,67.84,67.965,67.84,67.965,939400000.0
2008-11-10 07:30:00,67.955,67.97,67.84,67.881,1194600000.0
2008-11-10 07:35:00,67.881,67.985,67.855,67.89,1139500000.0
2008-11-10 07:40:00,67.89,67.905,67.751,67.84,409400000.0
2008-11-10 07:45:00,67.84,67.84,67.755,67.825,749999989.0
2008-11-10 07:50:00,67.82,67.88,67.76,67.77,452100000.0
2008-11-10 07:55:00,67.765,67.81,67.66,67.785,977800000.0
2008-11-10 08:00:00,67.78,67.79,67.561,67.635,1384100000.0
2008-11-10 08:05:00,67.63,67.77,67.625,67.715,594800000.0
2008-11-10 08:10:00,67.715,67.745,67.6,67.66,940600000.0
2008-11-10 08:15:00,67.66,67.705,67.625,67.65,530400000.0
2008-11-10 08:20:00,67.645,67.705,67.59,67.6,1293800000.0
2008-11-10 08:25:00,67.6,67.67,67.55,67.6,1585700000.0
2008-11-10 08:30:00,67.605,67.745,67.501,67.745,1328000000.0
2008-11-10 08:35:00,67.745,67.98,67.73,67.96,815700000.0
2008-11-10 08:40:00,67.96,67.99,67.865,67.895,854800000.0
2008-11-10 08:45:00,67.91,67.935,67.75,67.84,798000000.0
2008-11-10 08:50:00,67.84,67.95,67.81,67.845,807300000.0
2008-11-10 08:55:00,67.84,67.88,67.72,67.78,543100000.0
2008-11-10 09:00:00,67.775,67.835,67.721,67.8,1012700000.0
2008-11-10 09:05:00,67.79,67.86,67.685,67.805,1125600000.0
2008-11-10 09:10:00,67.81,67.82,67.66,67.68,1068400000.0
2008-11-10 09:15:00,67.69,67.745,67.68,67.72,677900000.0
2008-11-10 09:20:00,67.715,67.98,67.69,67.98,1322200000.0
2008-11-10 09:25:00,67.98,68.19,67.955,68.18,1471800000.0
2008-11-10 09:30:00,68.18,68.21,68.005,68.005,1177500000.0
2008-11-10 09:35:00,68.02,68.055,67.845,67.99,1197400000.0
2008-11-10 09:40:00,67.99,68.145,67.985,68.095,1118500000.0
2008-11-10 09:45:00,68.105,68.105,67.995,68.01,1213700000.0
2008-11-10 09:50:00,68.015,68.11,67.985,68.065,1004400000.0
2008-11-10 09:55:00,68.07,68.17,68.04,68.111,955700000.0
2008-11-10 10:00:00,68.111,68.12,67.83,67.88,1322700000.0
2008-11-10 10:05:00,67.88,68.015,67.88,67.92,1001100000.0
2008-11-10 10:10:00,67.92,68.015,67.895,67.955,904900000.0
2008-11-10 10:15:00,67.95,67.995,67.945,67.951,468900000.0
2008-11-10 10:20:00,67.951,68.0,67.895,67.96,1256000000.0
2008-11-10 10:25:00,67.95,68.105,67.93,67.995,817000000.0
2008-11-10 10:30:00,67.995,68.095,67.96,68.075,641700000.0
2008-11-10 10:35:00,68.075,68.095,67.985,68.075,731500000.0
2008-11-10 10:40:00,68.075,68.085,67.965,68.035,968500000.0
2008-11-10 10:45:00,68.025,68.18,68.02,68.12,1225000000.0
2008-11-10 10:50:00,68.115,68.155,68.095,68.14,748500000.0
2008-11-10 10:55:00,68.15,68.32,68.09,68.185,1188800000.0
2008-11-10 11:00:00,68.18,68.26,68.13,68.22,1469399999.0
2008-11-10 11:05:00,68.225,68.31,68.15,68.175,1363500000.0
2008-11-10 11:10:00,68.175,68.26,68.17,68.2,762900000.0
2008-11-10 11:15:00,68.205,68.205,68.075,68.14,1315600000.0
2008-11-10 11:20:00,68.14,68.255,68.14,68.155,899100000.0
2008-11-10 11:25:00,68.155,68.22,68.1,68.2,1121100000.0
2008-11-10 11:30:00,68.2,68.295,68.155,68.28,1126300000.0
2008-11-10 11:35:00,68.28,68.32,68.225,68.3,734300000.0
2008-11-10 11:40:00,68.3,68.505,68.29,68.47,1873600000.0
2008-11-10 11:45:00,68.48,68.53,68.395,68.45,1401900000.0
2008-11-10 11:50:00,68.46,68.59,68.435,68.46,2025299994.0
2008-11-10 11:55:00,68.46,68.565,68.4,68.53,1946000000.0
2008-11-10 12:00:00,68.53,68.55,68.285,68.305,2065400000.0
2008-11-10 12:05:00,68.295,68.37,68.25,68.345,1358400000.0
2008-11-10 12:10:00,68.345,68.53,68.33,68.49,1535900000.0
2008-11-10 12:15:00,68.48,68.66,68.48,68.65,2031900001.0
2008-11-10 12:20:00,68.655,68.805,68.645,68.745,2152600003.0
2008-11-10 12:25:00,68.75,68.78,68.65,68.68,1685400000.0
2008-11-10 12:30:00,68.68,68.74,68.655,68.68,1208400000.0
2008-11-10 12:35:00,68.68,68.78,68.665,68.78,1486100000.0
2008-11-10 12:40:00,68.78,68.98,68.78,68.895,1311800000.0
2008-11-10 12:45:00,68.905,69.23,68.88,69.17,1734800000.0
2008-11-10 12:50:00,69.17,69.29,69.025,69.14,1476800000.0
2008-11-10 12:55:00,69.125,69.125,68.92,68.95,749400000.0
2008-11-10 13:00:00,68.95,69.085,68.935,69.015,1531699991.0
2008-11-10 13:05:00,69.03,69.05,68.92,68.99,900000000.0
2008-11-10 13:10:00,68.99,68.99,68.91,68.93,948900000.0
2008-11-10 13:15:00,68.935,69.055,68.935,68.935,755000000.0
2008-11-10 13:20:00,68.935,69.0,68.905,68.91,1152500000.0
2008-11-10 13:25:00,68.92,69.0,68.85,68.97,623300000.0
2008-11-10 13:30:00,68.97,69.08,68.945,69.07,510300000.0
2008-11-10 13:35:00,69.07,69.395,69.05,69.3,978500000.0
2008-11-10 13:40:00,69.3,69.3,69.095,69.1,748500000.0
2008-11-10 13:45:00,69.095,69.14,68.855,68.89,1482000000.0
2008-11-10 13:50:00,68.89,69.055,68.89,69.05,1157200000.0
2008-11-10 13:55:00,69.055,69.135,69.02,69.05,1170600000.0
2008-11-10 14:00:00,69.05,69.06,68.94,68.955,805000000.0
2008-11-10 14:05:00,68.955,69.125,68.95,69.11,651100000.0
2008-11-10 14:10:00,69.11,69.125,69.09,69.11,229100000.0
2008-11-10 14:15:00,69.11,69.14,69.065,69.09,488000000.0
2008-11-10 14:20:00,69.09,69.09,68.84,68.87,865000000.0
2008-11-10 14:25:00,68.87,68.89,68.705,68.73,1177000000.0
2008-11-10 14:30:00,68.73,68.765,68.57,68.61,1157100000.0
2008-11-10 14:35:00,68.615,68.67,68.555,68.67,439500000.0
2008-11-10 14:40:00,68.67,68.87,68.67,68.82,897000000.0
2008-11-10 14:45:00,68.83,68.91,68.83,68.89,1142600000.0
2008-11-10 14:50:00,68.89,68.915,68.85,68.86,1062000000.0
2008-11-10 14:55:00,68.86,68.86,68.68,68.74,1709400000.0
2008-11-10 15:00:00,68.74,68.875,68.73,68.74,1208200000.0
2008-11-10 15:05:00,68.735,68.75,68.7,68.705,468600000.0
2008-11-10 15:10:00,68.71,68.785,68.58,68.58,812300000.0
2008-11-10 15:15:00,68.58,68.69,68.555,68.64,451300000.0
2008-11-10 15:20:00,68.64,68.64,68.475,68.48,1065600000.0
2008-11-10 15:25:00,68.48,68.535,68.475,68.52,904400000.0
2008-11-10 15:30:00,68.52,68.68,68.51,68.665,1603500000.0
2008-11-10 15:35:00,68.665,68.69,68.55,68.57,1603100000.0
2008-11-10 15:40:00,68.57,68.715,68.545,68.705,1142500000.0
2008-11-10 15:45:00,68.705,68.85,68.69,68.83,913000000.0
2008-11-10 15:50:00,68.83,68.86,68.76,68.8,910600000.0
2008-11-10 15:55:00,68.795,68.95,68.755,68.9,1779100000.0
2008-11-10 16:00:00,68.93,68.93,68.795,68.82,1184800000.0
2008-11-10 16:05:00,68.82,68.845,68.725,68.745,1295500000.0
2008-11-10 16:10:00,68.75,68.75,68.465,68.56,1607500000.0
2008-11-10 16:15:00,68.56,68.78,68.51,68.77,1621300000.0
2008-11-10 16:20:00,68.77,68.775,68.51,68.625,1768900000.0
2008-11-10 16:25:00,68.63,68.65,68.45,68.5,1109500000.0
2008-11-10 16:30:00,68.5,68.745,68.45,68.695,1748900000.0
2008-11-10 16:35:00,68.695,68.72,68.375,68.465,2010700000.0
2008-11-10 16:40:00,68.48,68.54,68.31,68.445,2139400000.0
2008-11-10 16:45:00,68.435,68.48,68.09,68.09,2014300000.0
2008-11-10 16:50:00,68.095,68.105,67.935,68.065,1700000000.0
2008-11-10 16:55:00,68.065,68.075,67.755,67.97,1770200000.0
2008-11-10 17:00:00,67.97,68.03,67.865,67.87,1632200000.0
2008-11-10 17:05:00,67.865,68.1,67.795,68.1,1646000000.0
2008-11-10 17:10:00,68.1,68.21,68.035,68.185,1179700000.0
2008-11-10 17:15:00,68.19,68.2,67.96,67.965,1226000000.0
2008-11-10 17:20:00,67.965,68.085,67.78,67.955,1136700000.0
2008-11-10 17:25:00,67.955,68.085,67.92,67.965,1307000000.0
2008-11-10 17:30:00,67.97,68.075,67.86,67.88,1157500000.0
2008-11-10 17:35:00,67.875,67.9,67.82,67.865,1482400000.0
2008-11-10 17:40:00,67.87,68.25,67.85,68.22,1533800000.0
2008-11-10 17:45:00,68.22,68.255,68.005,68.05,1407200000.0
2008-11-10 17:50:00,68.05,68.095,67.67,67.675,1790900000.0
2008-11-10 17:55:00,67.675,67.87,67.535,67.86,1707100000.0
2008-11-10 18:00:00,67.86,67.89,67.535,67.64,1820200000.0
2008-11-10 18:05:00,67.64,67.68,67.47,67.625,1820600000.0
2008-11-10 18:10:00,67.62,67.63,67.33,67.445,1631600000.0
2008-11-10 18:15:00,67.445,67.46,67.25,67.44,1535400000.0
2008-11-10 18:20:00,67.44,67.51,67.29,67.495,1538600000.0
2008-11-10 18:25:00,67.495,67.66,67.41,67.41,1426600000.0
2008-11-10 18:30:00,67.41,67.53,67.195,67.31,1015899999.0
2008-11-10 18:35:00,67.31,67.33,67.11,67.3,1656200000.0
2008-11-10 18:40:00,67.29,67.3,67.06,67.06,1557600000.0
2008-11-10 18:45:00,67.06,67.065,66.7,66.8,1715400000.0
2008-11-10 18:50:00,66.8,66.83,66.16,66.16,1634900000.0
2008-11-10 18:55:00,66.16,66.34,66.1,66.13,1356700000.0
2008-11-10 19:00:00,66.13,66.31,66.0,66.3,1439900000.0
2008-11-10 19:05:00,66.31,66.58,66.29,66.55,650208040.0
2008-11-10 19:10:00,66.55,66.63,66.545,66.58,529500000.0
2008-11-10 19:15:00,66.56,66.685,66.365,66.405,704200000.0
2008-11-10 19:20:00,66.4,66.445,66.16,66.23,855100000.0
2008-11-10 19:25:00,66.225,66.35,66.085,66.13,812900000.0
2008-11-10 19:30:00,66.13,66.195,66.1,66.13,548243430.0
2008-11-10 19:35:00,66.09,66.13,65.715,65.74,1173308000.0
2008-11-10 19:40:00,65.73,65.755,65.165,65.325,1343200000.0
2008-11-10 19:45:00,65.33,65.41,65.305,65.38,1107000000.0
2008-11-10 19:50:00,65.38,65.42,65.285,65.385,785100000.0
2008-11-10 19:55:00,65.39,65.52,65.32,65.46,778500000.0
2008-11-10 20:00:00,65.46,65.46,65.245,65.25,1316699998.0
2008-11-10 20:05:00,65.26,65.49,65.23,65.49,1237700000.0
2008-11-10 20:10:00,65.49,65.545,65.445,65.515,984100000.0
2008-11-10 20:15:00,65.515,65.54,65.37,65.4,824000000.0
2008-11-10 20:20:00,65.405,65.525,65.3,65.3,1030600000.0
2008-11-10 20:25:00,65.3,65.64,65.3,65.56,1092300000.0
2008-11-10 20:30:00,65.565,65.61,65.5,65.525,1038300000.0
2008-11-10 20:35:00,65.525,65.8,65.495,65.78,866600000.0
2008-11-10 20:40:00,65.78,65.79,65.67,65.705,725800000.0
2008-11-10 20:45:00,65.705,65.71,65.52,65.565,820200000.0
2008-11-10 20:50:00,65.56,65.75,65.555,65.705,902900000.0
2008-11-10 20:55:00,65.705,65.85,65.7,65.82,564300000.0
2008-11-10 21:00:00,65.82,65.82,65.725,65.785,841400000.0
2008-11-10 21:05:00,65.785,65.975,65.755,65.95,862400000.0
2008-11-10 21:10:00,65.94,66.0,65.875,65.94,703400000.0
2008-11-10 21:15:00,65.935,65.955,65.77,65.87,654400000.0
2008-11-10 21:20:00,65.865,65.935,65.81,65.91,1025400000.0
2008-11-10 21:25:00,65.91,65.91,65.745,65.745,1189700000.0
2008-11-10 21:30:00,65.745,65.765,65.51,65.535,2172900030.0
2008-11-10 21:35:00,65.535,65.75,65.525,65.745,688500000.0
2008-11-10 21:40:00,65.74,65.885,65.63,65.63,1050200000.0
2008-11-10 21:45:00,65.63,65.64,65.35,65.365,753100000.0
2008-11-10 21:50:00,65.36,65.485,65.29,65.48,667900000.0
2008-11-10 21:55:00,65.48,65.48,65.37,65.4,462400000.0
2008-11-10 22:00:00,65.395,65.405,65.215,65.23,876400000.0
2008-11-10 22:05:00,65.23,65.33,65.23,65.25,725100000.0
2008-11-10 22:10:00,65.25,65.315,65.24,65.29,1034200000.0
2008-11-10 22:15:00,65.29,65.365,65.205,65.315,916400000.0
2008-11-10 22:20:00,65.31,65.325,65.14,65.195,753000000.0
2008-11-10 22:25:00,65.17,65.24,64.915,65.0,950700000.0
2008-11-10 22:30:00,65.0,65.105,64.96,65.035,733000000.0
2008-11-10 22:35:00,65.035,65.07,64.94,64.96,664000000.0
2008-11-10 22:40:00,64.97,65.21,64.95,65.16,900100000.0
2008-11-10 22:45:00,65.165,65.185,65.09,65.12,629700000.0
2008-11-10 22:50:00,65.12,65.39,65.12,65.205,1036300000.0
2008-11-10 22:55:00,65.195,65.355,65.195,65.355,355900000.0
2008-11-10 23:00:00,65.35,65.43,65.33,65.37,271700000.0
2008-11-10 23:05:00,65.37,65.435,65.37,65.41,136400000.0
2008-11-10 23:10:00,65.405,65.505,65.4,65.495,213200000.0
2008-11-10 23:15:00,65.51,65.555,65.51,65.515,250600000.0
2008-11-10 23:20:00,65.515,65.53,65.5,65.5,117300000.0
2008-11-10 23:25:00,65.5,65.52,65.43,65.51,329900000.0
2008-11-10 23:30:00,65.515,65.675,65.475,65.66,289100000.0
2008-11-10 23:35:00,65.655,65.675,65.53,65.59,369500000.0
2008-11-10 23:40:00,65.59,65.65,65.575,65.58,328900000.0
2008-11-10 23:45:00,65.59,65.64,65.59,65.61,204700000.0
2008-11-10 23:50:00,65.615,65.645,65.59,65.6,225800000.0
2008-11-10 23:55:00,65.605,65.64,65.6,65.6,170300000.0
2008-11-11 00:00:00,65.595,65.6,65.56,65.575,100800000.0
2008-11-11 00:05:00,65.58,65.58,65.53,65.54,98700000.0
2008-11-11 00:10:00,65.545,65.59,65.515,65.59,78800000.0
2008-11-11 00:15:00,65.59,65.59,65.55,65.57,133100000.0
2008-11-11 00:20:00,65.57,65.75,65.55,65.675,247700000.0
2008-11-11 00:25:00,65.68,65.82,65.68,65.805,188100000.0
2008-11-11 00:30:00,65.81,65.895,65.805,65.83,245800000.0
2008-11-11 00:35:00,65.83,65.84,65.67,65.67,503900001.0
2008-11-11 00:40:00,65.67,65.705,65.67,65.67,269700000.0
2008-11-11 00:45:00,65.685,65.775,65.67,65.765,179900000.0
2008-11-11 00:50:00,65.785,65.815,65.735,65.81,137100000.0
2008-11-11 00:55:00,65.805,65.85,65.795,65.84,116600000.0
2008-11-11 01:00:00,65.84,65.88,65.84,65.88,79700000.0
2008-11-11 01:05:00,65.88,65.88,65.79,65.795,80300000.0
2008-11-11 01:10:00,65.79,65.82,65.79,65.81,176000000.0
2008-11-11 01:15:00,65.81,65.83,65.8,65.805,64500000.0
2008-11-11 01:20:00,65.83,65.9,65.8,65.9,207100000.0
2008-11-11 01:25:00,65.9,65.93,65.885,65.93,91600000.0
2008-11-11 01:30:00,65.93,65.93,65.83,65.86,138000000.0
2008-11-11 01:35:00,65.86,65.875,65.85,65.87,118200000.0
2008-11-11 01:40:00,65.87,65.87,65.76,65.8,313600000.0
2008-11-11 01:45:00,65.82,65.9,65.81,65.82,339700000.0
2008-11-11 01:50:00,65.82,65.82,65.72,65.79,225000000.0
2008-11-11 01:55:00,65.79,65.81,65.75,65.75,85300000.0
2008-11-11 02:00:00,65.75,65.83,65.71,65.83,418400000.0
2008-11-11 02:05:00,65.83,65.84,65.66,65.66,695300000.0
2008-11-11 02:10:00,65.66,65.67,65.535,65.55,736000000.0
2008-11-11 02:15:00,65.54,65.565,65.365,65.41,858300000.0
2008-11-11 02:20:00,65.41,65.43,65.365,65.41,983700000.0
2008-11-11 02:25:00,65.41,65.51,65.41,65.495,650400000.0
2008-11-11 02:30:00,65.495,65.5,65.1,65.12,1206900000.0
2008-11-11 02:35:00,65.13,65.27,64.965,65.0,1040800000.0
2008-11-11 02:40:00,65.005,65.155,64.99,65.08,1034400000.0
2008-11-11 02:45:00,65.08,65.14,65.035,65.055,513100000.0
2008-11-11 02:50:00,65.055,65.08,64.89,64.895,647900000.0
2008-11-11 02:55:00,64.89,65.04,64.845,64.98,1279500000.0
2008-11-11 03:00:00,64.98,65.065,64.95,65.02,835800000.0
2008-11-11 03:05:00,65.02,65.15,65.02,65.06,733200000.0
2008-11-11 03:10:00,65.07,65.18,65.07,65.145,559800000.0
2008-11-11 03:15:00,65.15,65.255,65.125,65.255,869300000.0
2008-11-11 03:20:00,65.255,65.32,65.15,65.2,888700000.0
2008-11-11 03:25:00,65.2,65.28,65.2,65.2,751000000.0
2008-11-11 03:30:00,65.205,65.25,65.15,65.24,467900000.0
2008-11-11 03:35:00,65.24,65.25,65.15,65.15,505899999.0
2008-11-11 03:40:00,65.15,65.15,65.05,65.1,615800000.0
2008-11-11 03:45:00,65.09,65.22,65.05,65.19,575600000.0
2008-11-11 03:50:00,65.19,65.2,65.14,65.16,481800000.0
2008-11-11 03:55:00,65.16,65.16,65.05,65.1,814800000.0
2008-11-11 04:00:00,65.09,65.18,65.09,65.165,407500000.0
2008-11-11 04:05:00,65.165,65.205,65.13,65.17,647200000.0
2008-11-11 04:10:00,65.17,65.39,65.155,65.345,848100000.0
2008-11-11 04:15:00,65.355,65.43,65.27,65.415,685800000.0
2008-11-11 04:20:00,65.42,65.515,65.405,65.455,892600000.0
2008-11-11 04:25:00,65.455,65.57,65.45,65.505,1072400000.0
2008-11-11 04:30:00,65.505,65.68,65.485,65.65,799200000.0
2008-11-11 04:35:00,65.655,65.685,65.57,65.57,732400000.0
2008-11-11 04:40:00,65.57,65.575,65.45,65.45,746900000.0
2008-11-11 04:45:00,65.45,65.54,65.45,65.535,421000000.0
2008-11-11 04:50:00,65.53,65.705,65.5,65.68,1027900000.0
2008-11-11 04:55:00,65.68,65.765,65.61,65.61,535700000.0
2008-11-11 05:00:00,65.61,65.73,65.58,65.68,751100000.0
2008-11-11 05:05:00,65.675,65.73,65.665,65.73,559500000.0
2008-11-11 05:10:00,65.725,65.745,65.66,65.71,600000000.0
2008-11-11 05:15:00,65.71,65.72,65.66,65.66,199400000.0
2008-11-11 05:20:00,65.66,65.685,65.6,65.68,295200000.0
2008-11-11 05:25:00,65.68,65.785,65.65,65.76,418400000.0
2008-11-11 05:30:00,65.76,65.85,65.73,65.83,558300000.0
2008-11-11 05:35:00,65.83,65.835,65.79,65.805,516500000.0
2008-11-11 05:40:00,65.805,65.82,65.765,65.8,491500000.0
2008-11-11 05:45:00,65.8,65.81,65.7,65.75,596700000.0
2008-11-11 05:50:00,65.75,65.785,65.68,65.76,788000000.0
2008-11-11 05:55:00,65.755,65.95,65.75,65.945,764900000.0
2008-11-11 06:00:00,65.945,66.15,65.94,66.15,1062700000.0
2008-11-11 06:05:00,66.16,66.385,66.16,66.295,942200000.0
2008-11-11 06:10:00,66.29,66.315,66.04,66.11,630200000.0
2008-11-11 06:15:00,66.11,66.125,66.055,66.1,416800000.0
2008-11-11 06:20:00,66.09,66.22,66.085,66.12,976800000.0
2008-11-11 06:25:00,66.12,66.14,65.99,66.005,728200000.0
2008-11-11 06:30:00,65.99,66.175,65.99,66.165,645800000.0
2008-11-11 06:35:00,66.165,66.28,66.145,66.165,929800000.0
2008-11-11 06:40:00,66.195,66.205,66.03,66.045,743900001.0
2008-11-11 06:45:00,66.045,66.115,66.035,66.07,1065300000.0
2008-11-11 06:50:00,66.07,66.085,66.025,66.04,983700000.0
2008-11-11 06:55:00,66.04,66.04,65.96,66.0,721000000.0
2008-11-11 07:00:00,65.995,66.015,65.875,65.88,942800000.0
2008-11-11 07:05:00,65.885,65.89,65.75,65.835,1169000000.0
2008-11-11 07:10:00,65.84,65.89,65.835,65.87,648100000.0
2008-11-11 07:15:00,65.87,65.87,65.76,65.815,382700000.0
2008-11-11 07:20:00,65.82,65.845,65.8,65.84,329300000.0
2008-11-11 07:25:00,65.83,65.845,65.74,65.74,499000000.0
2008-11-11 07:30:00,65.74,65.74,65.54,65.55,497500000.0
2008-11-11 07:35:00,65.55,65.63,65.525,65.54,683900000.0
2008-11-11 07:40:00,65.54,65.54,65.395,65.485,833000000.0
2008-11-11 07:45:00,65.48,65.545,65.46,65.535,663400000.0
2008-11-11 07:50:00,65.535,65.67,65.535,65.63,590300000.0
2008-11-11 07:55:00,65.63,65.75,65.63,65.7,632500000.0
2008-11-11 08:00:00,65.705,65.805,65.7,65.75,753000000.0
2008-11-11 08:05:00,65.76,65.785,65.67,65.7,820600000.0
2008-11-11 08:10:00,65.695,65.79,65.685,65.77,367700000.0
2008-11-11 08:15:00,65.77,65.92,65.77,65.84,532900000.0
2008-11-11 08:20:00,65.835,65.86,65.78,65.82,426200000.0
2008-11-11 08:25:00,65.82,65.865,65.815,65.865,238900000.0
2008-11-11 08:30:00,65.865,65.955,65.84,65.88,343700000.0
2008-11-11 08:35:00,65.885,65.99,65.88,65.985,214100000.0
2008-11-11 08:40:00,65.975,65.975,65.88,65.885,278900000.0
2008-11-11 08:45:00,65.885,65.9,65.8,65.82,329600000.0
2008-11-11 08:50:00,65.82,65.82,65.665,65.715,540500000.0
2008-11-11 08:55:00,65.71,65.715,65.43,65.61,734100000.0
2008-11-11 09:00:00,65.615,65.625,65.365,65.37,885400000.0
2008-11-11 09:05:00,65.37,65.48,65.365,65.44,922500000.0
2008-11-11 09:10:00,65.435,65.45,65.26,65.325,1129100000.0
2008-11-11 09:15:00,65.325,65.425,65.28,65.38,901100000.0
2008-11-11 09:20:00,65.385,65.545,65.365,65.385,1122100000.0
2008-11-11 09:25:00,65.385,65.505,65.38,65.485,1044000000.0
2008-11-11 09:30:00,65.485,65.52,65.38,65.41,736800000.0
2008-11-11 09:35:00,65.41,65.47,65.36,65.38,691500000.0
2008-11-11 09:40:00,65.385,65.4,65.315,65.395,910000000.0
2008-11-11 09:45:00,65.395,65.4,65.275,65.315,901500000.0
2008-11-11 09:50:00,65.315,65.405,65.255,65.32,632300000.0
2008-11-11 09:55:00,65.315,65.34,65.11,65.13,856900000.0
2008-11-11 10:00:00,65.13,65.13,64.95,64.98,1093700000.0
2008-11-11 10:05:00,64.965,65.155,64.955,65.115,799300000.0
2008-11-11 10:10:00,65.115,65.36,65.11,65.345,1004600000.0
2008-11-11 10:15:00,65.32,65.45,65.225,65.44,861600000.0
2008-11-11 10:20:00,65.44,65.45,65.37,65.38,598400000.0
2008-11-11 10:25:00,65.38,65.395,65.095,65.115,625200000.0
2008-11-11 10:30:00,65.115,65.195,64.87,64.87,989100000.0
2008-11-11 10:35:00,64.87,64.96,64.86,64.885,730500000.0
2008-11-11 10:40:00,64.88,64.95,64.865,64.92,675200000.0
2008-11-11 10:45:00,64.92,65.02,64.91,65.0,455200000.0
2008-11-11 10:50:00,65.01,65.03,64.96,65.03,512000000.0
2008-11-11 10:55:00,65.03,65.14,65.02,65.085,810100000.0
2008-11-11 11:00:00,65.085,65.505,65.045,65.48,1047600000.0
2008-11-11 11:05:00,65.48,65.48,65.365,65.44,736300000.0
2008-11-11 11:10:00,65.44,65.545,65.42,65.45,760800000.0
2008-11-11 11:15:00,65.45,65.49,65.365,65.41,808400000.0
2008-11-11 11:20:00,65.41,65.52,65.4,65.48,606200000.0
2008-11-11 11:25:00,65.475,65.5,65.335,65.39,892800000.0
2008-11-11 11:30:00,65.41,65.43,65.3,65.34,543700000.0
2008-11-11 11:35:00,65.34,65.42,65.3,65.31,602100000.0
2008-11-11 11:40:00,65.3,65.36,65.21,65.36,701500000.0
2008-11-11 11:45:00,65.36,65.36,65.165,65.175,817500000.0
2008-11-11 11:50:00,65.175,65.24,65.17,65.2,564800000.0
2008-11-11 11:55:00,65.2,65.22,65.15,65.18,706600000.0
2008-11-11 12:00:00,65.18,65.275,65.08,65.17,786600000.0
2008-11-11 12:05:00,65.125,65.2,65.065,65.09,644900000.0
2008-11-11 12:10:00,65.09,65.3,65.08,65.19,787100000.0
2008-11-11 12:15:00,65.19,65.31,65.15,65.3,707100000.0
2008-11-11 12:20:00,65.3,65.38,65.26,65.28,481300000.0
2008-11-11 12:25:00,65.29,65.29,65.2,65.25,563700000.0
2008-11-11 12:30:00,65.25,65.255,65.12,65.13,653800000.0
2008-11-11 12:35:00,65.13,65.245,65.08,65.145,799500000.0
2008-11-11 12:40:00,65.155,65.155,64.99,65.1,681100000.0
2008-11-11 12:45:00,65.095,65.205,65.09,65.17,757200000.0
2008-11-11 12:50:00,65.175,65.345,65.135,65.24,930100000.0
2008-11-11 12:55:00,65.24,65.395,65.24,65.33,647100000.0
2008-11-11 13:00:00,65.325,65.375,65.09,65.135,1227200034.0
2008-11-11 13:05:00,65.125,65.24,65.115,65.225,583300000.0
2008-11-11 13:10:00,65.23,65.38,65.21,65.265,677100000.0
2008-11-11 13:15:00,65.27,65.31,65.215,65.26,473700000.0
2008-11-11 13:20:00,65.265,65.275,65.22,65.24,362800000.0
2008-11-11 13:25:00,65.245,65.32,65.23,65.315,487000000.0
2008-11-11 13:30:00,65.31,65.33,65.275,65.28,538700000.0
2008-11-11 13:35:00,65.28,65.28,65.17,65.185,497600000.0
2008-11-11 13:40:00,65.175,65.19,65.15,65.16,269000000.0
2008-11-11 13:45:00,65.16,65.3,65.16,65.25,510900000.0
2008-11-11 13:50:00,65.255,65.255,65.15,65.155,441700000.0
2008-11-11 13:55:00,65.15,65.37,65.14,65.33,805500000.0
2008-11-11 14:00:00,65.33,65.395,65.275,65.34,470700000.0
2008-11-11 14:05:00,65.355,65.405,65.235,65.38,667900000.0
2008-11-11 14:10:00,65.37,65.39,65.325,65.345,493200000.0
2008-11-11 14:15:00,65.355,65.485,65.295,65.32,744000000.0
2008-11-11 14:20:00,65.315,65.335,65.165,65.27,532800000.0
2008-11-11 14:25:00,65.255,65.265,65.15,65.21,726200000.0
2008-11-11 14:30:00,65.215,65.32,65.16,65.17,793200000.0
2008-11-11 14:35:00,65.175,65.28,65.155,65.28,715200000.0
2008-11-11 14:40:00,65.28,65.43,65.275,65.37,454000000.0
2008-11-11 14:45:00,65.37,65.37,65.28,65.32,389400000.0
2008-11-11 14:50:00,65.32,65.44,65.32,65.405,680300000.0
2008-11-11 14:55:00,65.41,65.48,65.34,65.4,801500000.0
2008-11-11 15:00:00,65.4,65.48,65.325,65.45,720300000.0
2008-11-11 15:05:00,65.45,65.6,65.45,65.51,973600000.0
2008-11-11 15:10:00,65.51,65.62,65.5,65.58,723800000.0
2008-11-11 15:15:00,65.58,65.595,65.515,65.555,745100000.0
2008-11-11 15:20:00,65.55,65.61,65.45,65.48,882300000.0
2008-11-11 15:25:00,65.465,65.47,65.355,65.355,1200200000.0
2008-11-11 15:30:00,65.35,65.515,65.33,65.44,797600000.0
2008-11-11 15:35:00,65.445,65.545,65.37,65.4,576500000.0
2008-11-11 15:40:00,65.395,65.86,65.37,65.785,1049900000.0
2008-11-11 15:45:00,65.79,65.865,65.69,65.78,1152800000.0
2008-11-11 15:50:00,65.78,65.86,65.69,65.795,1232500000.0
2008-11-11 15:55:00,65.8,65.85,65.69,65.785,939100000.0
2008-11-11 16:00:00,65.785,65.79,65.665,65.73,786800000.0
2008-11-11 16:05:00,65.73,65.76,65.53,65.55,799500000.0
2008-11-11 16:10:00,65.57,65.77,65.57,65.645,1162300000.0
2008-11-11 16:15:00,65.64,65.72,65.555,65.6,977300000.0
2008-11-11 16:20:00,65.6,65.61,65.5,65.59,868600000.0
2008-11-11 16:25:00,65.585,65.64,65.47,65.47,787200000.0
2008-11-11 16:30:00,65.445,65.545,65.2,65.25,1131700000.0
2008-11-11 16:35:00,65.25,65.385,65.215,65.385,1146400000.0
2008-11-11 16:40:00,65.39,65.395,65.13,65.32,1044300000.0
2008-11-11 16:45:00,65.325,65.33,65.14,65.24,1164100000.0
2008-11-11 16:50:00,65.245,65.27,65.01,65.065,1220900000.0
2008-11-11 16:55:00,65.065,65.125,64.46,64.59,1351700000.0
2008-11-11 17:00:00,64.59,64.71,64.545,64.675,1334000000.0
2008-11-11 17:05:00,64.68,64.72,64.525,64.575,1122900000.0
2008-11-11 17:10:00,64.575,64.72,64.54,64.565,1190800000.0
2008-11-11 17:15:00,64.57,64.57,64.37,64.42,1250400000.0
2008-11-11 17:20:00,64.425,64.56,64.38,64.56,1340000000.0
2008-11-11 17:25:00,64.575,64.62,64.405,64.49,1300700000.0
2008-11-11 17:30:00,64.48,64.495,64.27,64.465,1303999995.0
2008-11-11 17:35:00,64.46,64.465,64.115,64.15,1334600000.0
2008-11-11 17:40:00,64.15,64.15,63.84,64.01,1465700000.0
2008-11-11 17:45:00,64.015,64.045,63.825,63.89,1567600000.0
2008-11-11 17:50:00,63.89,64.24,63.875,63.99,1338400000.0
2008-11-11 17:55:00,63.99,64.0,63.52,63.66,1512800000.0
2008-11-11 18:00:00,63.66,63.7,63.27,63.33,1280000000.0
2008-11-11 18:05:00,63.34,63.4,63.035,63.13,1253000000.0
2008-11-11 18:10:00,63.12,63.46,63.035,63.43,937200000.0
2008-11-11 18:15:00,63.435,63.71,63.43,63.62,1136000000.0
2008-11-11 18:20:00,63.62,63.91,63.62,63.805,969600000.0
2008-11-11 18:25:00,63.81,63.83,63.665,63.7,843600000.0
2008-11-11 18:30:00,63.685,63.72,63.235,63.35,1138800000.0
2008-11-11 18:35:00,63.35,63.66,63.35,63.645,726000000.0
2008-11-11 18:40:00,63.645,63.945,63.635,63.86,1094400000.0
2008-11-11 18:45:00,63.86,64.135,63.86,64.04,1148000000.0
2008-11-11 18:50:00,64.04,64.04,63.77,63.955,1086300000.0
2008-11-11 18:55:00,63.955,63.955,63.75,63.885,783600000.0
2008-11-11 19:00:00,63.88,63.92,63.74,63.74,528500000.0
2008-11-11 19:05:00,63.74,63.84,63.545,63.585,798300000.0
2008-11-11 19:10:00,63.585,63.6,63.45,63.45,761700000.0
2008-11-11 19:15:00,63.45,63.725,63.45,63.57,519200000.0
2008-11-11 19:20:00,63.57,63.635,63.385,63.395,737900000.0
2008-11-11 19:25:00,63.39,63.605,63.365,63.48,410000000.0
2008-11-11 19:30:00,63.475,63.68,63.47,63.6,670900000.0
2008-11-11 19:35:00,63.6,63.81,63.6,63.685,385400000.0
2008-11-11 19:40:00,63.68,63.845,63.665,63.735,509400000.0
2008-11-11 19:45:00,63.73,63.745,63.605,63.725,430500000.0
2008-11-11 19:50:00,63.725,63.735,63.6,63.71,312200000.0
2008-11-11 19:55:00,63.71,63.855,63.69,63.85,391800000.0
2008-11-11 20:00:00,63.845,63.945,63.765,63.875,654000000.0
2008-11-11 20:05:00,63.865,64.095,63.84,64.015,476900000.0
2008-11-11 20:10:00,64.01,64.26,64.005,64.09,526500000.0
2008-11-11 20:15:00,64.1,64.225,64.09,64.15,521400000.0
2008-11-11 20:20:00,64.15,64.21,63.99,63.99,660900000.0
2008-11-11 20:25:00,63.99,63.99,63.7,63.78,559200000.0
2008-11-11 20:30:00,63.78,63.78,63.6,63.6,302600000.0
2008-11-11 20:35:00,63.61,63.67,63.57,63.585,468200000.0
2008-11-11 20:40:00,63.59,63.675,63.59,63.635,188400000.0
2008-11-11 20:45:00,63.63,63.71,63.615,63.71,179200000.0
2008-11-11 20:50:00,63.71,64.045,63.7,64.045,360600000.0
2008-11-11 20:55:00,64.045,64.265,63.985,64.26,356300000.0
2008-11-11 21:00:00,64.25,64.575,64.24,64.45,590000000.0
2008-11-11 21:05:00,64.455,64.46,64.14,64.175,474499997.0
2008-11-11 21:10:00,64.185,64.42,64.17,64.41,294000000.0
2008-11-11 21:15:00,64.415,64.695,64.36,64.515,406200000.0
2008-11-11 21:20:00,64.525,64.78,64.47,64.495,553500000.0
2008-11-11 21:25:00,64.49,65.01,64.49,64.97,530700000.0
2008-11-11 21:30:00,64.97,65.05,64.795,65.02,763800000.0
2008-11-11 21:35:00,65.02,65.045,64.67,64.67,491400000.0
2008-11-11 21:40:00,64.67,64.795,64.56,64.56,425200000.0
2008-11-11 21:45:00,64.56,64.705,64.55,64.695,688400000.0
2008-11-11 21:50:00,64.65,64.66,64.16,64.18,643100000.0
2008-11-11 21:55:00,64.185,64.35,64.185,64.28,314600000.0
2008-11-11 22:00:00,64.27,64.405,64.19,64.355,272500000.0
2008-11-11 22:05:00,64.35,64.525,64.335,64.385,370200000.0
2008-11-11 22:10:00,64.38,64.425,64.285,64.345,386000000.0
2008-11-11 22:15:00,64.34,64.46,64.325,64.44,306500000.0
2008-11-11 22:20:00,64.45,64.51,64.415,64.46,241100000.0
2008-11-11 22:25:00,64.46,64.475,64.385,64.425,177000000.0
2008-11-11 22:30:00,64.42,64.425,64.29,64.3,245000000.0
2008-11-11 22:35:00,64.31,64.31,64.09,64.115,360500000.0
2008-11-11 22:40:00,64.11,64.265,64.1,64.215,282000000.0
2008-11-11 22:45:00,64.21,64.4,64.195,64.4,130800000.0
2008-11-11 22:50:00,64.415,64.475,64.34,64.375,128800000.0
2008-11-11 22:55:00,64.39,64.465,64.385,64.44,133500000.0
2008-11-11 23:00:00,64.44,64.44,64.325,64.395,147900000.0
2008-11-11 23:05:00,64.395,64.395,64.37,64.37,103300000.0
2008-11-11 23:10:00,64.37,64.37,64.235,64.24,81500000.0
2008-11-11 23:15:00,64.235,64.28,64.195,64.195,64700000.0
2008-11-11 23:20:00,64.25,64.25,64.075,64.21,240800000.0
2008-11-11 23:25:00,64.21,64.245,64.14,64.2,202700000.0
2008-11-11 23:30:00,64.21,64.24,64.175,64.18,185700000.0
2008-11-11 23:35:00,64.16,64.195,64.142,64.15,185800000.0
2008-11-11 23:40:00,64.14,64.155,64.085,64.09,276700000.0
2008-11-11 23:45:00,64.115,64.28,64.115,64.185,386400000.0
2008-11-11 23:50:00,64.2,64.215,64.13,64.15,63100000.0
2008-11-11 23:55:00,64.155,64.19,64.065,64.12,203800000.0
2008-11-12 00:00:00,64.13,64.145,63.98,63.98,209500000.0
2008-11-12 00:05:00,63.935,64.03,63.835,63.98,360500000.0
2008-11-12 00:10:00,63.99,64.0,63.895,63.95,63600000.0
2008-11-12 00:15:00,63.945,64.015,63.935,64.015,117400000.0
2008-11-12 00:20:00,64.015,64.115,64.01,64.09,69600000.0
2008-11-12 00:25:00,64.105,64.135,64.06,64.06,146100001.0
2008-11-12 00:30:00,64.06,64.115,63.97,63.995,595200000.0
2008-11-12 00:35:00,64.0,64.055,63.96,63.96,83500000.0
2008-11-12 00:40:00,63.965,64.01,63.96,64.01,60400000.0
2008-11-12 00:45:00,63.99,64.015,63.95,64.0,128800000.0
2008-11-12 00:50:00,64.01,64.02,63.935,63.97,126800000.0
2008-11-12 00:55:00,63.985,64.005,63.945,63.96,93500000.0
2008-11-12 01:00:00,63.975,64.015,63.91,63.95,294400000.0
2008-11-12 01:05:00,63.95,63.95,63.845,63.905,493700001.0
2008-11-12 01:10:00,63.905,64.02,63.895,64.02,187200000.0
2008-11-12 01:15:00,64.02,64.075,63.99,64.0,571900000.0
2008-11-12 01:20:00,64.0,64.0,63.905,63.91,429200000.0
2008-11-12 01:25:00,63.91,63.975,63.905,63.965,369700000.0
2008-11-12 01:30:00,63.97,63.97,63.725,63.77,729299999.0
2008-11-12 01:35:00,63.78,63.85,63.685,63.79,721000000.0
2008-11-12 01:40:00,63.79,63.875,63.745,63.745,725200000.0
2008-11-12 01:45:00,63.765,63.775,63.56,63.565,898700001.0
2008-11-12 01:50:00,63.575,63.72,63.565,63.675,619000000.0
2008-11-12 01:55:00,63.69,63.84,63.645,63.815,1161100000.0
2008-11-12 02:00:00,63.805,63.91,63.77,63.835,878500000.0
2008-11-12 02:05:00,63.84,63.92,63.805,63.89,628200000.0
2008-11-12 02:10:00,63.89,64.05,63.89,64.05,700800000.0
2008-11-12 02:15:00,64.05,64.16,64.035,64.13,787300000.0
2008-11-12 02:20:00,64.13,64.23,64.045,64.2,849600000.0
2008-11-12 02:25:00,64.19,64.36,64.165,64.21,1268600000.0
2008-11-12 02:30:00,64.21,64.25,64.155,64.25,625600000.0
2008-11-12 02:35:00,64.25,64.36,64.165,64.36,732200000.0
2008-11-12 02:40:00,64.36,64.4,64.295,64.35,512900000.0
2008-11-12 02:45:00,64.35,64.44,64.35,64.39,422600000.0
2008-11-12 02:50:00,64.39,64.39,64.165,64.17,712900000.0
2008-11-12 02:55:00,64.17,64.27,64.105,64.11,934800000.0
2008-11-12 03:00:00,64.11,64.27,64.11,64.27,1041100001.0
2008-11-12 03:05:00,64.27,64.33,64.235,64.25,344000000.0
2008-11-12 03:10:00,64.25,64.28,64.145,64.235,813400000.0
2008-11-12 03:15:00,64.24,64.43,64.205,64.42,822200001.0
2008-11-12 03:20:00,64.42,64.53,64.395,64.53,597200000.0
2008-11-12 03:25:00,64.53,64.565,64.425,64.45,601200000.0
2008-11-12 03:30:00,64.45,64.58,64.435,64.54,794900000.0
2008-11-12 03:35:00,64.54,64.7,64.53,64.61,1100899999.0
2008-11-12 03:40:00,64.61,64.69,64.565,64.63,952600000.0
2008-11-12 03:45:00,64.63,64.755,64.575,64.72,786300000.0
2008-11-12 03:50:00,64.72,64.81,64.695,64.81,463000001.0
2008-11-12 03:55:00,64.81,64.81,64.69,64.81,379300000.0
2008-11-12 04:00:00,64.81,64.85,64.695,64.71,575600000.0
2008-11-12 04:05:00,64.71,64.785,64.645,64.71,631500000.0
2008-11-12 04:10:00,64.695,64.705,64.525,64.54,840300000.0
2008-11-12 04:15:00,64.54,64.63,64.48,64.6,900300000.0
2008-11-12 04:20:00,64.61,64.71,64.585,64.59,652100000.0
2008-11-12 04:25:00,64.59,64.63,64.56,64.57,451200000.0
2008-11-12 04:30:00,64.58,64.63,64.555,64.605,388800000.0
2008-11-12 04:35:00,64.615,64.64,64.575,64.575,542400000.0
2008-11-12 04:40:00,64.58,64.6,64.565,64.58,369200000.0
2008-11-12 04:45:00,64.58,64.63,64.575,64.58,335500000.0
2008-11-12 04:50:00,64.58,64.64,64.565,64.64,282200000.0
2008-11-12 04:55:00,64.645,64.73,64.63,64.675,578700000.0
2008-11-12 05:00:00,64.68,64.79,64.68,64.745,525200000.0
2008-11-12 05:05:00,64.735,64.79,64.73,64.79,583800000.0
2008-11-12 05:10:00,64.8,64.8,64.71,64.73,440600000.0
2008-11-12 05:15:00,64.74,64.75,64.645,64.66,668300000.0
2008-11-12 05:20:00,64.67,64.69,64.595,64.63,634700000.0
2008-11-12 05:25:00,64.615,64.625,64.51,64.555,450700000.0
2008-11-12 05:30:00,64.565,64.575,64.405,64.52,509900000.0
2008-11-12 05:35:00,64.52,64.56,64.48,64.48,440000000.0
2008-11-12 05:40:00,64.49,64.53,64.405,64.405,553800001.0
2008-11-12 05:45:00,64.41,64.59,64.41,64.52,640900000.0
2008-11-12 05:50:00,64.52,64.565,64.3,64.3,681800000.0
2008-11-12 05:55:00,64.285,64.33,64.205,64.225,545100000.0
2008-11-12 06:00:00,64.225,64.31,64.225,64.3,427700000.0
2008-11-12 06:05:00,64.3,64.36,64.285,64.335,575100000.0
2008-11-12 06:10:00,64.34,64.365,64.315,64.32,477600000.0
2008-11-12 06:15:00,64.325,64.45,64.315,64.39,378900000.0
2008-11-12 06:20:00,64.39,64.46,64.39,64.435,492600000.0
2008-11-12 06:25:00,64.435,64.435,64.35,64.375,363500000.0
2008-11-12 06:30:00,64.38,64.415,64.33,64.38,547400000.0
2008-11-12 06:35:00,64.38,64.46,64.36,64.42,410900000.0
2008-11-12 06:40:00,64.41,64.45,64.4,64.43,449100000.0
2008-11-12 06:45:00,64.435,64.51,64.415,64.495,387600000.0
2008-11-12 06:50:00,64.495,64.54,64.46,64.495,522700000.0
2008-11-12 06:55:00,64.51,64.515,64.4,64.4,675100000.0
2008-11-12 07:00:00,64.4,64.46,64.395,64.455,491800000.0
2008-11-12 07:05:00,64.445,64.515,64.43,64.47,510000000.0
2008-11-12 07:10:00,64.49,64.5,64.435,64.44,301300000.0
2008-11-12 07:15:00,64.44,64.465,64.37,64.45,421500000.0
2008-11-12 07:20:00,64.44,64.455,64.405,64.455,404900000.0
2008-11-12 07:25:00,64.455,64.49,64.445,64.465,283500000.0
2008-11-12 07:30:00,64.465,64.465,64.225,64.3,743900000.0
2008-11-12 07:35:00,64.305,64.385,64.175,64.38,661300000.0
2008-11-12 07:40:00,64.38,64.49,64.37,64.4,1156800013.0
2008-11-12 07:45:00,64.365,64.42,64.295,64.385,333300000.0
2008-11-12 07:50:00,64.39,64.435,64.38,64.425,282100000.0
2008-11-12 07:55:00,64.43,64.54,64.405,64.495,627100000.0
2008-11-12 08:00:00,64.485,64.57,64.455,64.54,548400000.0
2008-11-12 08:05:00,64.55,64.625,64.54,64.585,518200000.0
2008-11-12 08:10:00,64.59,64.675,64.585,64.655,485700000.0
2008-11-12 08:15:00,64.66,64.735,64.615,64.69,579300000.0
2008-11-12 08:20:00,64.7,64.83,64.685,64.83,278500000.0
2008-11-12 08:25:00,64.83,64.94,64.795,64.85,670300000.0
2008-11-12 08:30:00,64.85,64.92,64.755,64.78,460200000.0
2008-11-12 08:35:00,64.79,64.86,64.695,64.85,515300000.0
2008-11-12 08:40:00,64.85,64.905,64.785,64.81,530700000.0
2008-11-12 08:45:00,64.81,64.835,64.755,64.815,442300000.0
2008-11-12 08:50:00,64.815,64.895,64.74,64.75,519700000.0
2008-11-12 08:55:00,64.75,64.835,64.655,64.66,709800000.0
2008-11-12 09:00:00,64.665,64.765,64.58,64.765,639400000.0
2008-11-12 09:05:00,64.765,64.8,64.625,64.76,563100000.0
2008-11-12 09:10:00,64.75,64.77,64.66,64.685,600000000.0
2008-11-12 09:15:00,64.685,64.895,64.685,64.88,771200000.0
2008-11-12 09:20:00,64.89,65.14,64.865,65.05,1389500000.0
2008-11-12 09:25:00,65.05,65.275,65.02,65.09,1447900000.0
2008-11-12 09:30:00,65.08,65.185,65.08,65.125,1066800000.0
2008-11-12 09:35:00,65.13,65.34,65.105,65.25,1212800000.0
2008-11-12 09:40:00,65.24,65.26,65.085,65.125,1173100000.0
2008-11-12 09:45:00,65.115,65.18,65.0,65.005,871300000.0
2008-11-12 09:50:00,65.02,65.065,64.905,64.935,961300000.0
2008-11-12 09:55:00,64.935,65.07,64.905,65.02,1082400000.0
2008-11-12 10:00:00,65.02,65.03,64.91,64.97,1204900000.0
2008-11-12 10:05:00,64.985,64.99,64.75,64.825,1262000000.0
2008-11-12 10:10:00,64.83,64.92,64.665,64.695,1447000000.0
2008-11-12 10:15:00,64.7,64.93,64.645,64.835,1159300001.0
2008-11-12 10:20:00,64.825,64.92,64.745,64.86,859100000.0
2008-11-12 10:25:00,64.86,64.865,64.745,64.775,388300000.0
2008-11-12 10:30:00,64.78,64.82,64.685,64.7,810400000.0
2008-11-12 10:35:00,64.71,64.76,64.645,64.685,657500000.0
2008-11-12 10:40:00,64.685,64.685,64.405,64.475,1133200000.0
2008-11-12 10:45:00,64.475,64.48,64.105,64.16,1364200000.0
2008-11-12 10:50:00,64.15,64.16,63.885,63.89,1136700000.0
2008-11-12 10:55:00,63.885,64.08,63.82,63.97,847700000.0
2008-11-12 11:00:00,63.97,64.025,63.725,63.77,810200000.0
2008-11-12 11:05:00,63.77,63.92,63.75,63.92,557400000.0
2008-11-12 11:10:00,63.93,64.02,63.9,63.975,648399999.0
2008-11-12 11:15:00,63.98,64.05,63.94,64.04,544200000.0
2008-11-12 11:20:00,64.04,64.25,64.035,64.21,724600000.0
2008-11-12 11:25:00,64.215,64.3,64.215,64.24,711100000.0
2008-11-12 11:30:00,64.24,64.33,64.215,64.23,1009800000.0
2008-11-12 11:35:00,64.23,64.28,64.13,64.15,896600000.0
2008-11-12 11:40:00,64.155,64.175,64.09,64.12,601900000.0
2008-11-12 11:45:00,64.12,64.155,63.99,64.015,802100000.0
2008-11-12 11:50:00,64.025,64.06,63.82,63.86,915400000.0
2008-11-12 11:55:00,63.86,63.88,63.765,63.85,1085600000.0
2008-11-12 12:00:00,63.85,63.935,63.78,63.85,893100000.0
2008-11-12 12:05:00,63.855,63.855,63.705,63.765,1065200000.0
2008-11-12 12:10:00,63.765,63.775,63.53,63.72,984100000.0
2008-11-12 12:15:00,63.71,63.81,63.685,63.72,1010400000.0
2008-11-12 12:20:00,63.74,63.84,63.735,63.805,504200000.0
2008-11-12 12:25:00,63.805,64.195,63.795,64.135,1080500000.0
2008-11-12 12:30:00,64.14,64.17,63.965,64.005,1177300000.0
2008-11-12 12:35:00,64.005,64.03,63.88,63.94,1160200000.0
2008-11-12 12:40:00,63.935,64.08,63.89,63.895,964900000.0
2008-11-12 12:45:00,63.895,63.965,63.89,63.945,527600000.0
2008-11-12 12:50:00,63.94,63.945,63.8,63.885,804600000.0
2008-11-12 12:55:00,63.89,63.915,63.84,63.85,737200000.0
2008-11-12 13:00:00,63.85,63.88,63.645,63.655,1039300000.0
2008-11-12 13:05:00,63.65,63.755,63.58,63.69,1202600006.0
2008-11-12 13:10:00,63.69,63.825,63.615,63.79,822900000.0
2008-11-12 13:15:00,63.82,63.895,63.725,63.89,924500000.0
2008-11-12 13:20:00,63.89,64.065,63.89,64.025,909100000.0
2008-11-12 13:25:00,64.02,64.325,64.02,64.325,1405400000.0
2008-11-12 13:30:00,64.33,64.43,64.28,64.34,894000000.0
2008-11-12 13:35:00,64.34,64.435,64.24,64.415,914700000.0
2008-11-12 13:40:00,64.415,64.415,64.32,64.32,637400000.0
2008-11-12 13:45:00,64.33,64.48,64.24,64.465,765900000.0
2008-11-12 13:50:00,64.465,64.665,64.45,64.655,942200000.0
2008-11-12 13:55:00,64.655,64.82,64.655,64.745,858100000.0
2008-11-12 14:00:00,64.72,64.855,64.72,64.795,1191700000.0
2008-11-12 14:05:00,64.795,64.795,64.62,64.63,878500000.0
2008-11-12 14:10:00,64.635,64.7,64.58,64.65,958200000.0
2008-11-12 14:15:00,64.65,64.76,64.65,64.705,1107900000.0
2008-11-12 14:20:00,64.705,64.805,64.61,64.61,1391400000.0
2008-11-12 14:25:00,64.61,64.68,64.435,64.445,997900000.0
2008-11-12 14:30:00,64.44,64.48,64.325,64.365,1013800000.0
2008-11-12 14:35:00,64.365,64.45,64.235,64.235,919100000.0
2008-11-12 14:40:00,64.235,64.35,64.165,64.2,1156400000.0
2008-11-12 14:45:00,64.195,64.305,64.125,64.24,1123900000.0
2008-11-12 14:50:00,64.24,64.33,64.175,64.27,810600000.0
2008-11-12 14:55:00,64.27,64.395,64.025,64.09,1195900000.0
2008-11-12 15:00:00,64.09,64.255,63.96,64.145,1128700000.0
2008-11-12 15:05:00,64.145,64.205,63.985,64.07,1175000000.0
2008-11-12 15:10:00,64.075,64.26,64.025,64.12,1140400000.0
2008-11-12 15:15:00,64.12,64.14,63.955,64.015,917800000.0
2008-11-12 15:20:00,64.015,64.28,64.01,64.25,772000000.0
2008-11-12 15:25:00,64.25,64.28,64.17,64.23,1068000000.0
2008-11-12 15:30:00,64.23,64.31,64.14,64.205,1183700000.0
2008-11-12 15:35:00,64.205,64.315,64.105,64.235,1143300000.0
2008-11-12 15:40:00,64.23,64.275,64.105,64.12,965600000.0
2008-11-12 15:45:00,64.12,64.265,63.94,64.01,1109000000.0
2008-11-12 15:50:00,64.01,64.15,63.92,63.92,1188800000.0
2008-11-12 15:55:00,63.9,64.045,63.59,63.61,1191400000.0
2008-11-12 16:00:00,63.61,63.635,63.15,63.255,1286500000.0
2008-11-12 16:05:00,63.2,63.23,62.71,62.72,1344500000.0
2008-11-12 16:10:00,62.725,63.075,62.655,63.065,1329700000.0
2008-11-12 16:15:00,63.065,63.54,63.065,63.41,1111200000.0
2008-11-12 16:20:00,63.41,63.425,63.27,63.285,954900000.0
2008-11-12 16:25:00,63.285,63.35,63.26,63.29,1019800000.0
2008-11-12 16:30:00,63.305,63.345,62.85,63.085,1265600000.0
2008-11-12 16:35:00,63.065,63.37,62.99,63.27,1283700000.0
2008-11-12 16:40:00,63.28,63.33,62.98,63.07,1184100000.0
2008-11-12 16:45:00,63.075,63.25,63.01,63.11,1080500000.0
2008-11-12 16:50:00,63.12,63.515,63.115,63.41,1355600000.0
2008-11-12 16:55:00,63.415,63.43,62.81,62.87,1222700000.0
2008-11-12 17:00:00,62.87,63.3,62.87,63.185,1171800000.0
2008-11-12 17:05:00,63.17,63.19,62.88,62.985,1282700000.0
2008-11-12 17:10:00,62.985,63.175,62.915,62.94,1517400000.0
2008-11-12 17:15:00,62.94,62.99,62.6,62.785,1362700000.0
2008-11-12 17:20:00,62.785,62.845,62.72,62.735,1128200000.0
2008-11-12 17:25:00,62.74,62.82,62.435,62.555,1207000000.0
2008-11-12 17:30:00,62.55,62.57,62.12,62.19,1266200000.0
2008-11-12 17:35:00,62.19,62.22,61.25,61.305,1183800000.0
2008-11-12 17:40:00,61.305,61.64,61.3,61.58,1183400000.0
2008-11-12 17:45:00,61.59,61.67,61.4,61.505,1175600000.0
2008-11-12 17:50:00,61.505,61.67,61.34,61.46,1174000000.0
2008-11-12 17:55:00,61.46,61.62,61.38,61.51,1182000000.0
2008-11-12 18:00:00,61.515,61.57,61.15,61.155,981100000.0
2008-11-12 18:05:00,61.155,61.16,60.4,60.49,1109500000.0
2008-11-12 18:10:00,60.49,60.52,60.02,60.32,1118500000.0
2008-11-12 18:15:00,60.325,61.195,60.325,61.025,1364400000.0
2008-11-12 18:20:00,60.985,61.09,60.86,61.055,1271200000.0
2008-11-12 18:25:00,61.055,61.305,60.99,61.05,1091600000.0
2008-11-12 18:30:00,61.055,61.145,60.78,60.83,1409300000.0
2008-11-12 18:35:00,60.825,61.15,60.76,60.99,1246500000.0
2008-11-12 18:40:00,60.995,61.055,60.935,60.95,832600000.0
2008-11-12 18:45:00,60.95,61.05,60.885,61.005,1172200000.0
2008-11-12 18:50:00,61.005,61.35,60.96,61.35,1105600000.0
2008-11-12 18:55:00,61.35,61.81,61.35,61.525,1332800000.0
2008-11-12 19:00:00,61.525,61.655,61.5,61.635,1009900000.0
2008-11-12 19:05:00,61.635,61.69,61.37,61.435,577100000.0
2008-11-12 19:10:00,61.44,61.555,61.435,61.495,389200000.0
2008-11-12 19:15:00,61.485,61.485,61.37,61.42,510300000.0
2008-11-12 19:20:00,61.42,61.47,61.24,61.46,714900000.0
2008-11-12 19:25:00,61.46,61.705,61.435,61.675,642300000.0
2008-11-12 19:30:00,61.68,61.795,61.64,61.67,636200000.0
2008-11-12 19:35:00,61.675,61.88,61.655,61.7,741900000.0
2008-11-12 19:40:00,61.7,61.73,61.14,61.625,802400002.0
2008-11-12 19:45:00,61.62,61.69,61.565,61.59,507800000.0
2008-11-12 19:50:00,61.59,61.6,61.445,61.535,853200000.0
2008-11-12 19:55:00,61.54,61.83,61.535,61.81,977500000.0
2008-11-12 20:00:00,61.81,61.83,61.69,61.695,797200000.0
2008-11-12 20:05:00,61.7,61.74,61.695,61.72,339400000.0
2008-11-12 20:10:00,61.705,61.73,61.56,61.56,418500000.0
2008-11-12 20:15:00,61.545,61.545,61.305,61.36,606700000.0
2008-11-12 20:20:00,61.36,61.44,61.095,61.22,690500000.0
2008-11-12 20:25:00,61.21,61.31,61.16,61.3,614100000.0
2008-11-12 20:30:00,61.3,61.3,61.01,61.02,802800000.0
2008-11-12 20:35:00,61.02,61.085,60.95,61.08,773500000.0
2008-11-12 20:40:00,61.08,61.325,61.01,61.26,683500000.0
2008-11-12 20:45:00,61.265,61.275,61.205,61.245,415700000.0
2008-11-12 20:50:00,61.24,61.25,61.07,61.095,629800000.0
2008-11-12 20:55:00,61.095,61.11,61.02,61.09,484800000.0
2008-11-12 21:00:00,61.09,61.15,60.96,61.025,525200000.0
2008-11-12 21:05:00,61.025,61.025,60.845,60.905,649600000.0
2008-11-12 21:10:00,60.905,61.12,60.835,61.045,637900000.0
2008-11-12 21:15:00,61.05,61.335,61.05,61.32,706200000.0
2008-11-12 21:20:00,61.32,61.35,61.27,61.33,594900000.0
2008-11-12 21:25:00,61.34,61.435,61.245,61.25,561200000.0
2008-11-12 21:30:00,61.25,61.42,61.205,61.345,568000000.0
2008-11-12 21:35:00,61.345,61.355,61.095,61.1,489800000.0
2008-11-12 21:40:00,61.1,61.275,61.085,61.275,396300000.0
2008-11-12 21:45:00,61.28,61.37,61.27,61.285,346500000.0
2008-11-12 21:50:00,61.285,61.285,61.18,61.24,352600000.0
2008-11-12 21:55:00,61.235,61.285,61.02,61.02,528600000.0
2008-11-12 22:00:00,61.01,61.03,60.83,60.925,683100000.0
2008-11-12 22:05:00,60.925,60.94,60.815,60.815,459700000.0
2008-11-12 22:10:00,60.815,60.815,60.61,60.61,738700000.0
2008-11-12 22:15:00,60.61,60.895,60.55,60.8,491700000.0
2008-11-12 22:20:00,60.8,60.85,60.655,60.675,553000000.0
2008-11-12 22:25:00,60.675,60.7,60.55,60.555,472300000.0
2008-11-12 22:30:00,60.55,60.675,60.53,60.61,660100000.0
2008-11-12 22:35:00,60.61,60.63,60.41,60.46,650400000.0
2008-11-12 22:40:00,60.465,60.465,60.28,60.41,902000000.0
2008-11-12 22:45:00,60.41,60.52,60.335,60.375,765700000.0
2008-11-12 22:50:00,60.37,60.42,60.33,60.345,871300000.0
2008-11-12 22:55:00,60.35,60.38,60.26,60.325,647000000.0
2008-11-12 23:00:00,60.325,60.42,60.325,60.39,587200000.0
2008-11-12 23:05:00,60.39,60.43,60.3,60.42,433100000.0
2008-11-12 23:10:00,60.425,60.47,60.41,60.46,341200000.0
2008-11-12 23:15:00,60.475,60.48,60.44,60.45,176000000.0
2008-11-12 23:20:00,60.45,60.47,60.43,60.45,164500000.0
2008-11-12 23:25:00,60.45,60.56,60.44,60.53,313400000.0
2008-11-12 23:30:00,60.54,60.68,60.54,60.68,222300000.0
2008-11-12 23:35:00,60.68,60.76,60.65,60.73,250100000.0
2008-11-12 23:40:00,60.745,60.745,60.66,60.67,112700000.0
2008-11-12 23:45:00,60.675,60.7,60.605,60.7,287600000.0
2008-11-12 23:50:00,60.7,60.75,60.7,60.74,109600000.0
2008-11-12 23:55:00,60.73,60.85,60.71,60.81,208200000.0
2008-11-13 00:00:00,60.805,60.82,60.276,60.34,297500000.0
2008-11-13 00:05:00,60.325,60.325,60.17,60.24,408200000.0
2008-11-13 00:10:00,60.26,60.57,60.26,60.51,339000000.0
2008-11-13 00:15:00,60.51,60.51,60.37,60.47,333100000.0
2008-11-13 00:20:00,60.49,60.5,60.46,60.5,110300000.0
2008-11-13 00:25:00,60.49,60.54,60.46,60.5,144200000.0
2008-11-13 00:30:00,60.5,60.6,60.5,60.58,170200000.0
2008-11-13 00:35:00,60.58,60.58,60.485,60.51,250200000.0
2008-11-13 00:40:00,60.5,60.54,60.375,60.395,383500000.0
2008-11-13 00:45:00,60.39,60.39,60.23,60.23,261400000.0
2008-11-13 00:50:00,60.23,60.24,60.13,60.23,340000000.0
2008-11-13 00:55:00,60.24,60.39,60.24,60.255,606400000.0
2008-11-13 01:00:00,60.27,60.38,60.23,60.28,547600000.0
2008-11-13 01:05:00,60.28,60.31,60.24,60.3,237900000.0
2008-11-13 01:10:00,60.32,60.45,60.31,60.45,214800000.0
2008-11-13 01:15:00,60.45,60.45,60.32,60.36,312200000.0
2008-11-13 01:20:00,60.36,60.485,60.35,60.485,479800000.0
2008-11-13 01:25:00,60.49,60.55,60.475,60.53,543500000.0
2008-11-13 01:30:00,60.53,60.55,60.46,60.55,315200000.0
2008-11-13 01:35:00,60.55,60.72,60.51,60.66,531200001.0
2008-11-13 01:40:00,60.66,60.77,60.63,60.77,692600000.0
2008-11-13 01:45:00,60.77,60.795,60.72,60.775,466500000.0
2008-11-13 01:50:00,60.775,60.785,60.6,60.615,835800000.0
2008-11-13 01:55:00,60.615,60.65,60.43,60.43,303500000.0
2008-11-13 02:00:00,60.43,60.725,60.43,60.65,807100000.0
2008-11-13 02:05:00,60.645,60.96,60.645,60.935,1172900000.0
2008-11-13 02:10:00,60.935,60.985,60.81,60.98,850900000.0
2008-11-13 02:15:00,60.92,61.11,60.91,61.055,676000000.0
2008-11-13 02:20:00,61.055,61.07,60.855,60.86,509500000.0
2008-11-13 02:25:00,60.86,60.905,60.835,60.84,580500000.0
2008-11-13 02:30:00,60.84,61.075,60.83,61.025,1044300000.0
2008-11-13 02:35:00,61.025,61.24,61.025,61.22,1149700000.0
2008-11-13 02:40:00,61.215,61.29,61.15,61.24,1097500000.0
2008-11-13 02:45:00,61.24,61.35,61.22,61.255,441500000.0
2008-11-13 02:50:00,61.255,61.38,61.25,61.3,491100000.0
2008-11-13 02:55:00,61.3,61.3,61.14,61.265,918400000.0
2008-11-13 03:00:00,61.265,61.375,61.25,61.28,855000000.0
2008-11-13 03:05:00,61.285,61.445,61.245,61.435,785900000.0
2008-11-13 03:10:00,61.435,61.67,61.435,61.46,1615200000.0
2008-11-13 03:15:00,61.455,61.475,61.2,61.24,1350200000.0
2008-11-13 03:20:00,61.24,61.25,61.155,61.215,664500000.0
2008-11-13 03:25:00,61.215,61.4,61.215,61.35,864400000.0
2008-11-13 03:30:00,61.35,61.425,61.28,61.37,971200000.0
2008-11-13 03:35:00,61.385,61.45,61.34,61.37,607900000.0
2008-11-13 03:40:00,61.375,61.395,61.29,61.355,889900000.0
2008-11-13 03:45:00,61.35,61.425,61.34,61.35,1724600000.0
2008-11-13 03:50:00,61.35,61.405,61.27,61.275,773600000.0
2008-11-13 03:55:00,61.275,61.415,61.275,61.41,571300000.0
2008-11-13 04:00:00,61.41,61.44,61.29,61.335,610200000.0
2008-11-13 04:05:00,61.325,61.415,61.325,61.39,606500000.0
2008-11-13 04:10:00,61.39,61.395,61.34,61.38,387200000.0
2008-11-13 04:15:00,61.38,61.425,61.36,61.405,522700000.0
2008-11-13 04:20:00,61.4,61.415,61.21,61.28,654100000.0
2008-11-13 04:25:00,61.285,61.38,61.285,61.38,190800000.0
2008-11-13 04:30:00,61.331,61.41,61.305,61.39,270900000.0
2008-11-13 04:35:00,61.39,61.4,61.24,61.32,808900000.0
2008-11-13 04:40:00,61.32,61.37,61.29,61.36,541000000.0
2008-11-13 04:45:00,61.36,61.41,61.355,61.37,429000000.0
2008-11-13 04:50:00,61.375,61.39,61.3,61.31,448400000.0
2008-11-13 04:55:00,61.31,61.36,61.28,61.32,571500000.0
2008-11-13 05:00:00,61.32,61.4,61.32,61.355,569200000.0
2008-11-13 05:05:00,61.36,61.38,61.35,61.38,468600000.0
2008-11-13 05:10:00,61.38,61.395,61.37,61.37,460600000.0
2008-11-13 05:15:00,61.37,61.485,61.37,61.475,670000000.0
2008-11-13 05:20:00,61.47,61.6,61.47,61.6,360200000.0
2008-11-13 05:25:00,61.6,61.71,61.57,61.71,298200000.0
2008-11-13 05:30:00,61.71,61.74,61.7,61.7,212400000.0
2008-11-13 05:35:00,61.7,61.865,61.7,61.795,491400000.0
2008-11-13 05:40:00,61.795,61.82,61.67,61.675,486200000.0
2008-11-13 05:45:00,61.675,61.75,61.665,61.685,934600000.0
2008-11-13 05:50:00,61.69,61.69,61.505,61.575,652900000.0
2008-11-13 05:55:00,61.58,61.585,61.48,61.57,464900000.0
2008-11-13 06:00:00,61.57,61.57,61.34,61.365,672300000.0
2008-11-13 06:05:00,61.36,61.385,61.255,61.265,1014900000.0
2008-11-13 06:10:00,61.26,61.34,61.16,61.165,613200000.0
2008-11-13 06:15:00,61.165,61.31,61.14,61.275,816100000.0
2008-11-13 06:20:00,61.275,61.295,61.18,61.27,328700000.0
2008-11-13 06:25:00,61.27,61.28,61.22,61.25,353300000.0
2008-11-13 06:30:00,61.245,61.26,61.15,61.195,869200000.0
2008-11-13 06:35:00,61.185,61.19,61.015,61.045,1256900000.0
2008-11-13 06:40:00,61.045,61.07,61.0,61.05,871100000.0
2008-11-13 06:45:00,61.05,61.075,60.98,61.01,687600000.0
2008-11-13 06:50:00,61.005,61.11,60.98,61.07,493800000.0
2008-11-13 06:55:00,61.075,61.125,61.05,61.085,502900000.0
2008-11-13 07:00:00,61.09,61.105,61.035,61.055,682300000.0
2008-11-13 07:05:00,61.045,61.055,61.0,61.015,317500000.0
2008-11-13 07:10:00,61.035,61.09,61.02,61.035,375600000.0
2008-11-13 07:15:00,61.035,61.035,60.995,61.015,378900000.0
2008-11-13 07:20:00,61.015,61.12,61.01,61.08,643200000.0
2008-11-13 07:25:00,61.085,61.315,61.07,61.3,588000000.0
2008-11-13 07:30:00,61.3,61.45,61.28,61.32,617900000.0
2008-11-13 07:35:00,61.315,61.64,61.31,61.56,715000000.0
2008-11-13 07:40:00,61.56,61.56,61.455,61.525,788500000.0
2008-11-13 07:45:00,61.53,61.6,61.49,61.57,736500000.0
2008-11-13 07:50:00,61.565,61.61,61.545,61.58,496700000.0
2008-11-13 07:55:00,61.585,61.595,61.37,61.375,571600000.0
2008-11-13 08:00:00,61.375,61.45,61.33,61.36,722300001.0
2008-11-13 08:05:00,61.36,61.6,61.35,61.57,706800000.0
2008-11-13 08:10:00,61.57,61.605,61.54,61.59,536600000.0
2008-11-13 08:15:00,61.585,61.74,61.585,61.645,557900000.0
2008-11-13 08:20:00,61.65,61.66,61.6,61.61,717300000.0
2008-11-13 08:25:00,61.61,61.855,61.61,61.84,641400000.0
2008-11-13 08:30:00,61.84,61.845,61.67,61.67,481300000.0
2008-11-13 08:35:00,61.655,61.76,61.655,61.735,707100000.0
2008-11-13 08:40:00,61.735,61.76,61.715,61.72,514200000.0
2008-11-13 08:45:00,61.72,61.72,61.605,61.625,1020300000.0
2008-11-13 08:50:00,61.63,61.64,61.43,61.535,654000000.0
2008-11-13 08:55:00,61.535,61.565,61.51,61.535,587500000.0
2008-11-13 09:00:00,61.53,61.54,61.32,61.445,1474400000.0
2008-11-13 09:05:00,61.445,61.48,61.39,61.455,1188600000.0
2008-11-13 09:10:00,61.455,61.495,61.365,61.4,849900000.0
2008-11-13 09:15:00,61.4,61.445,61.3,61.3,935900000.0
2008-11-13 09:20:00,61.3,61.455,61.3,61.445,1096700000.0
2008-11-13 09:25:00,61.445,61.445,61.305,61.335,739700000.0
2008-11-13 09:30:00,61.335,61.405,61.17,61.175,1166600000.0
2008-11-13 09:35:00,61.18,61.27,61.11,61.15,1300900000.0
2008-11-13 09:40:00,61.15,61.16,61.01,61.13,1136600000.0
2008-11-13 09:45:00,61.12,61.21,61.095,61.195,1085300000.0
2008-11-13 09:50:00,61.195,61.405,61.19,61.245,1302100000.0
2008-11-13 09:55:00,61.245,61.36,61.155,61.35,1373700000.0
2008-11-13 10:00:00,61.345,61.52,61.31,61.475,1368100000.0
2008-11-13 10:05:00,61.475,61.54,61.41,61.48,1505200000.0
2008-11-13 10:10:00,61.475,61.575,61.41,61.505,1317400000.0
2008-11-13 10:15:00,61.505,61.59,61.425,61.53,1397500000.0
2008-11-13 10:20:00,61.53,61.545,61.405,61.465,1263400000.0
2008-11-13 10:25:00,61.465,61.71,61.43,61.68,1499700000.0
2008-11-13 10:30:00,61.68,61.73,61.53,61.54,1284500000.0
2008-11-13 10:35:00,61.54,61.73,61.54,61.59,1295400000.0
2008-11-13 10:40:00,61.595,61.615,61.355,61.38,1311800000.0
2008-11-13 10:45:00,61.38,61.46,61.32,61.41,1113600000.0
2008-11-13 10:50:00,61.415,61.455,61.26,61.275,858800000.0
2008-11-13 10:55:00,61.275,61.295,61.14,61.15,880500000.0
2008-11-13 11:00:00,61.15,61.45,61.075,61.44,983400000.0
2008-11-13 11:05:00,61.44,61.615,61.425,61.47,1152400000.0
2008-11-13 11:10:00,61.47,61.585,61.425,61.565,742000000.0
2008-11-13 11:15:00,61.57,61.8,61.56,61.76,1019600000.0
2008-11-13 11:20:00,61.755,61.805,61.655,61.655,868100000.0
2008-11-13 11:25:00,61.665,61.68,61.525,61.67,901200000.0
2008-11-13 11:30:00,61.68,61.715,61.52,61.54,831400000.0
2008-11-13 11:35:00,61.54,61.58,61.48,61.49,880600000.0
2008-11-13 11:40:00,61.49,61.66,61.485,61.595,677700000.0
2008-11-13 11:45:00,61.6,61.67,61.53,61.57,658500000.0
2008-11-13 11:50:00,61.57,61.75,61.57,61.67,806400000.0
2008-11-13 11:55:00,61.665,61.68,61.56,61.63,1055100000.0
2008-11-13 12:00:00,61.62,61.7,61.55,61.66,972500000.0
2008-11-13 12:05:00,61.66,61.695,61.55,61.565,873600000.0
2008-11-13 12:10:00,61.56,61.575,61.46,61.515,1053300000.0
2008-11-13 12:15:00,61.515,61.515,61.275,61.29,1164400000.0
2008-11-13 12:20:00,61.295,61.3,61.145,61.175,1032700000.0
2008-11-13 12:25:00,61.175,61.185,61.1,61.135,1055400000.0
2008-11-13 12:30:00,61.135,61.29,61.105,61.24,882900000.0
2008-11-13 12:35:00,61.24,61.26,61.06,61.085,874800000.0
2008-11-13 12:40:00,61.075,61.09,60.8,60.83,1114300000.0
2008-11-13 12:45:00,60.84,60.98,60.8,60.95,1220400000.0
2008-11-13 12:50:00,60.95,60.985,60.825,60.95,1012500000.0
2008-11-13 12:55:00,60.96,61.025,60.935,61.015,929300000.0
2008-11-13 13:00:00,61.015,61.02,60.89,60.93,909300000.0
2008-11-13 13:05:00,60.93,61.015,60.91,60.98,949000000.0
2008-11-13 13:10:00,60.985,61.03,60.805,60.87,917500000.0
2008-11-13 13:15:00,60.87,61.195,60.87,61.18,852000000.0
2008-11-13 13:20:00,61.185,61.435,61.18,61.255,862900000.0
2008-11-13 13:25:00,61.255,61.3,61.175,61.19,491500000.0
2008-11-13 13:30:00,61.19,61.325,61.18,61.26,685500000.0
2008-11-13 13:35:00,61.26,61.3,61.16,61.18,756200000.0
2008-11-13 13:40:00,61.18,61.295,61.165,61.26,709300000.0
2008-11-13 13:45:00,61.26,61.395,61.25,61.35,1218200000.0
2008-11-13 13:50:00,61.355,61.37,61.035,61.04,929700000.0
2008-11-13 13:55:00,61.04,61.225,61.035,61.21,857400000.0
2008-11-13 14:00:00,61.21,61.495,61.195,61.49,672500000.0
2008-11-13 14:05:00,61.495,61.57,61.39,61.475,777700000.0
2008-11-13 14:10:00,61.48,61.48,61.23,61.27,692700000.0
2008-11-13 14:15:00,61.27,61.37,61.19,61.355,671400000.0
2008-11-13 14:20:00,61.355,61.415,61.31,61.415,655900000.0
2008-11-13 14:25:00,61.415,61.645,61.415,61.645,836000000.0
2008-11-13 14:30:00,61.645,61.73,61.405,61.45,779900000.0
2008-11-13 14:35:00,61.455,61.485,61.31,61.435,622900000.0
2008-11-13 14:40:00,61.43,61.46,61.245,61.33,734900000.0
2008-11-13 14:45:00,61.33,61.515,61.32,61.485,613600000.0
2008-11-13 14:50:00,61.48,61.495,61.24,61.305,665900000.0
2008-11-13 14:55:00,61.3,61.42,61.26,61.315,632200000.0
2008-11-13 15:00:00,61.315,61.385,61.13,61.295,1105300000.0
2008-11-13 15:05:00,61.29,61.295,61.205,61.285,892000000.0
2008-11-13 15:10:00,61.285,61.51,61.24,61.36,1094400000.0
2008-11-13 15:15:00,61.375,61.435,61.25,61.25,876400000.0
2008-11-13 15:20:00,61.24,61.395,61.21,61.345,587800000.0
2008-11-13 15:25:00,61.345,61.38,61.195,61.29,725400000.0
2008-11-13 15:30:00,61.305,61.38,61.06,61.365,617000000.0
2008-11-13 15:35:00,61.365,61.555,61.36,61.54,1018200000.0
2008-11-13 15:40:00,61.54,61.545,61.335,61.34,825000000.0
2008-11-13 15:45:00,61.345,61.395,61.315,61.34,541800000.0
2008-11-13 15:50:00,61.34,61.415,61.205,61.205,877700000.0
2008-11-13 15:55:00,61.205,61.205,60.985,61.065,987000000.0
2008-11-13 16:00:00,61.07,61.275,61.04,61.27,981900000.0
2008-11-13 16:05:00,61.265,61.515,61.2,61.42,984800000.0
2008-11-13 16:10:00,61.425,61.555,61.35,61.495,846000000.0
2008-11-13 16:15:00,61.5,61.66,61.46,61.49,907100000.0
2008-11-13 16:20:00,61.49,61.77,61.49,61.76,760800000.0
2008-11-13 16:25:00,61.755,61.83,61.67,61.755,732600000.0
2008-11-13 16:30:00,61.76,62.28,61.745,62.13,989000000.0
2008-11-13 16:35:00,62.12,62.195,61.89,61.895,1203900000.0
2008-11-13 16:40:00,61.89,61.945,61.6,61.735,940700000.0
2008-11-13 16:45:00,61.73,61.765,61.46,61.515,1011000000.0
2008-11-13 16:50:00,61.525,61.73,61.465,61.545,920300000.0
2008-11-13 16:55:00,61.54,61.63,61.405,61.545,955400000.0
2008-11-13 17:00:00,61.545,61.69,61.49,61.645,952200000.0
2008-11-13 17:05:00,61.655,61.88,61.56,61.615,869600000.0
2008-11-13 17:10:00,61.625,62.01,61.605,61.915,898900000.0
2008-11-13 17:15:00,61.91,62.375,61.875,62.215,966400000.0
2008-11-13 17:20:00,62.215,62.5,62.21,62.28,977300000.0
2008-11-13 17:25:00,62.28,62.3,62.08,62.095,973800000.0
2008-11-13 17:30:00,62.095,62.295,61.985,62.04,1286899987.0
2008-11-13 17:35:00,62.04,62.07,61.83,62.045,842200000.0
2008-11-13 17:40:00,62.045,62.125,61.66,61.755,1104900009.0
2008-11-13 17:45:00,61.75,61.78,61.435,61.435,1087400000.0
2008-11-13 17:50:00,61.435,61.74,61.41,61.705,1002900000.0
2008-11-13 17:55:00,61.705,61.725,61.485,61.515,918000000.0
2008-11-13 18:00:00,61.515,61.75,61.445,61.69,988300000.0
2008-11-13 18:05:00,61.7,61.73,61.11,61.22,967100000.0
2008-11-13 18:10:00,61.225,61.48,61.065,61.48,897500000.0
2008-11-13 18:15:00,61.505,61.52,61.145,61.16,1260500000.0
2008-11-13 18:20:00,61.195,61.525,61.105,61.505,1096600000.0
2008-11-13 18:25:00,61.505,61.68,61.44,61.68,1106800000.0
2008-11-13 18:30:00,61.69,61.84,61.56,61.585,951500000.0
2008-11-13 18:35:00,61.585,61.595,61.2,61.21,1033900000.0
2008-11-13 18:40:00,61.21,61.495,61.21,61.345,1067300000.0
2008-11-13 18:45:00,61.345,61.625,61.32,61.465,1191000000.0
2008-11-13 18:50:00,61.465,61.615,61.37,61.395,3179900029.0
2008-11-13 18:55:00,61.415,61.53,61.345,61.39,1206600000.0
2008-11-13 19:00:00,61.4,61.54,61.34,61.36,1096100000.0
2008-11-13 19:05:00,61.375,61.47,61.285,61.385,676000000.0
2008-11-13 19:10:00,61.385,61.385,61.155,61.16,862800000.0
2008-11-13 19:15:00,61.16,61.32,61.03,61.19,979100000.0
2008-11-13 19:20:00,61.19,61.275,61.075,61.225,687800000.0
2008-11-13 19:25:00,61.225,61.25,61.01,61.055,784000000.0
2008-11-13 19:30:00,61.06,61.2,61.03,61.14,814900000.0
2008-11-13 19:35:00,61.14,61.27,61.075,61.11,820300000.0
2008-11-13 19:40:00,61.115,61.2,61.01,61.085,934000000.0
2008-11-13 19:45:00,61.085,61.195,60.855,60.855,709100000.0
2008-11-13 19:50:00,60.85,60.855,60.57,60.695,1171100000.0
2008-11-13 19:55:00,60.7,60.705,60.38,60.45,1106700000.0
2008-11-13 20:00:00,60.45,60.585,60.395,60.525,1101900000.0
2008-11-13 20:05:00,60.525,60.79,60.39,60.765,1021600000.0
2008-11-13 20:10:00,60.765,60.77,60.615,60.715,611800000.0
2008-11-13 20:15:00,60.755,61.155,60.755,60.945,886500000.0
2008-11-13 20:20:00,60.945,60.945,60.71,60.71,671800000.0
2008-11-13 20:25:00,60.71,60.895,60.635,60.895,812900000.0
2008-11-13 20:30:00,60.9,61.105,60.865,60.97,833100000.0
2008-11-13 20:35:00,60.975,61.275,60.87,61.19,879600000.0
2008-11-13 20:40:00,61.19,61.535,61.02,61.525,1107500000.0
2008-11-13 20:45:00,61.525,61.645,61.415,61.43,924800000.0
2008-11-13 20:50:00,61.43,61.975,61.415,61.81,968200000.0
2008-11-13 20:55:00,61.81,61.855,61.475,61.51,960600000.0
2008-11-13 21:00:00,61.51,61.795,61.47,61.535,852200000.0
2008-11-13 21:05:00,61.53,61.74,61.5,61.675,934900000.0
2008-11-13 21:10:00,61.69,61.78,61.615,61.625,917900000.0
2008-11-13 21:15:00,61.625,61.825,61.41,61.46,781500000.0
2008-11-13 21:20:00,61.46,61.875,61.46,61.825,911400000.0
2008-11-13 21:25:00,61.825,62.31,61.65,62.21,1128700000.0
2008-11-13 21:30:00,62.21,62.41,62.15,62.165,1062200000.0
2008-11-13 21:35:00,62.165,63.42,62.155,63.415,1041900000.0
2008-11-13 21:40:00,63.41,63.42,63.11,63.11,1023000000.0
2008-11-13 21:45:00,63.11,63.425,63.07,63.255,887700000.0
2008-11-13 21:50:00,63.25,63.32,62.99,63.03,866100000.0
2008-11-13 21:55:00,63.03,63.03,62.83,62.855,855800004.0
2008-11-13 22:00:00,62.84,62.91,62.45,62.49,893500000.0
2008-11-13 22:05:00,62.515,62.54,62.11,62.325,1053100001.0
2008-11-13 22:10:00,62.325,62.75,62.32,62.645,700700000.0
2008-11-13 22:15:00,62.655,63.22,62.535,63.175,682300000.0
2008-11-13 22:20:00,63.165,63.61,63.035,63.61,735500000.0
2008-11-13 22:25:00,63.615,63.97,63.615,63.93,851400000.0
2008-11-13 22:30:00,63.975,64.28,63.915,64.125,806000000.0
2008-11-13 22:35:00,64.125,64.375,64.105,64.175,723100000.0
2008-11-13 22:40:00,64.195,64.555,64.185,64.46,837000000.0
2008-11-13 22:45:00,64.46,64.95,64.46,64.725,997900000.0
2008-11-13 22:50:00,64.72,64.88,64.68,64.81,644700000.0
2008-11-13 22:55:00,64.81,65.37,64.8,65.155,777600000.0
2008-11-13 23:00:00,65.165,65.32,64.975,65.0,603500000.0
2008-11-13 23:05:00,64.995,65.22,64.985,65.045,529100000.0
2008-11-13 23:10:00,65.045,65.13,64.895,64.905,454200000.0
2008-11-13 23:15:00,64.9,65.14,64.845,65.055,465800000.0
2008-11-13 23:20:00,65.05,65.075,65.03,65.045,254300000.0
2008-11-13 23:25:00,65.04,65.13,65.04,65.08,152200000.0
2008-11-13 23:30:00,65.08,65.09,64.79,64.81,257600000.0
2008-11-13 23:35:00,64.805,65.075,64.8,65.07,287800000.0
2008-11-13 23:40:00,65.085,65.085,64.99,64.99,183000000.0
2008-11-13 23:45:00,64.99,65.0,64.915,64.98,314600000.0
2008-11-13 23:50:00,64.975,65.04,64.94,65.02,253800000.0
2008-11-13 23:55:00,65.025,65.115,65.01,65.06,283400000.0
2008-11-14 00:00:00,65.03,65.18,65.025,65.175,88000000.0
2008-11-14 00:05:00,65.17,65.365,65.15,65.33,93000000.0
2008-11-14 00:10:00,65.32,65.33,65.16,65.18,132800000.0
2008-11-14 00:15:00,65.185,65.205,65.1,65.17,164700000.0
2008-11-14 00:20:00,65.17,65.185,64.99,64.99,149800000.0
2008-11-14 00:25:00,64.99,64.995,64.835,64.9,238400000.0
2008-11-14 00:30:00,64.9,64.92,64.89,64.9,218700000.0
2008-11-14 00:35:00,64.9,65.035,64.89,65.005,603400000.0
2008-11-14 00:40:00,65.035,65.065,64.92,64.935,249600000.0
2008-11-14 00:45:00,64.93,64.97,64.91,64.92,234300000.0
2008-11-14 00:50:00,64.92,64.95,64.845,64.88,313000000.0
2008-11-14 00:55:00,64.87,64.92,64.85,64.885,207700000.0
2008-11-14 01:00:00,64.91,64.99,64.8,64.81,269400000.0
2008-11-14 01:05:00,64.815,65.11,64.8,65.025,256500000.0
2008-11-14 01:10:00,65.015,65.07,64.96,65.04,340600000.0
2008-11-14 01:15:00,65.04,65.095,65.03,65.055,413500000.0
2008-11-14 01:20:00,65.05,65.115,64.97,65.055,594700000.0
2008-11-14 01:25:00,65.065,65.285,65.045,65.23,462700000.0
2008-11-14 01:30:00,65.23,65.54,65.23,65.51,620800000.0
2008-11-14 01:35:00,65.515,65.62,65.45,65.485,527600000.0
2008-11-14 01:40:00,65.49,65.525,65.45,65.46,345500000.0
2008-11-14 01:45:00,65.48,65.49,65.225,65.285,443500000.0
2008-11-14 01:50:00,65.275,65.365,65.17,65.215,767900000.0
2008-11-14 01:55:00,65.215,65.23,64.895,64.935,1270000000.0
2008-11-14 02:00:00,64.945,65.01,64.61,64.63,888200000.0
2008-11-14 02:05:00,64.63,64.91,64.615,64.785,1251700000.0
2008-11-14 02:10:00,64.79,64.95,64.76,64.875,955900000.0
2008-11-14 02:15:00,64.87,64.93,64.85,64.85,436000000.0
2008-11-14 02:20:00,64.845,64.865,64.6,64.6,809200000.0
2008-11-14 02:25:00,64.62,64.67,64.46,64.46,630300000.0
2008-11-14 02:30:00,64.46,64.46,64.305,64.395,660500000.0
2008-11-14 02:35:00,64.395,64.495,64.345,64.49,374200000.0
2008-11-14 02:40:00,64.485,64.495,64.305,64.305,561500000.0
2008-11-14 02:45:00,64.31,64.315,63.98,63.98,984600000.0
2008-11-14 02:50:00,63.98,64.155,63.885,64.14,1379000000.0
2008-11-14 02:55:00,64.15,64.255,64.075,64.095,773400000.0
2008-11-14 03:00:00,64.095,64.15,63.97,63.975,736400000.0
2008-11-14 03:05:00,63.975,64.15,63.93,64.095,917900000.0
2008-11-14 03:10:00,64.095,64.26,64.085,64.245,507400000.0
2008-11-14 03:15:00,64.24,64.27,64.145,64.27,557600000.0
2008-11-14 03:20:00,64.265,64.395,64.245,64.355,378200000.0
2008-11-14 03:25:00,64.345,64.515,64.32,64.47,363700000.0
2008-11-14 03:30:00,64.47,64.57,64.41,64.44,501900000.0
2008-11-14 03:35:00,64.44,64.485,64.37,64.405,351600000.0
2008-11-14 03:40:00,64.4,64.4,64.125,64.145,463200000.0
2008-11-14 03:45:00,64.145,64.19,63.99,64.085,483700000.0
2008-11-14 03:50:00,64.085,64.085,63.975,63.98,374099999.0
2008-11-14 03:55:00,63.99,64.115,63.875,63.89,691300000.0
2008-11-14 04:00:00,63.885,64.045,63.875,63.955,453600000.0
2008-11-14 04:05:00,63.955,63.98,63.85,63.875,328300000.0
2008-11-14 04:10:00,63.87,63.895,63.705,63.755,602800000.0
2008-11-14 04:15:00,63.745,63.935,63.74,63.89,560900000.0
2008-11-14 04:20:00,63.895,63.945,63.81,63.93,369400000.0
2008-11-14 04:25:00,63.93,63.935,63.855,63.875,296200000.0
2008-11-14 04:30:00,63.88,64.075,63.865,64.035,431800000.0
2008-11-14 04:35:00,64.035,64.155,63.96,64.125,429300000.0
2008-11-14 04:40:00,64.125,64.145,64.015,64.085,543700000.0
2008-11-14 04:45:00,64.085,64.105,63.93,64.01,379100000.0
2008-11-14 04:50:00,64.01,64.025,63.895,63.93,332100000.0
2008-11-14 04:55:00,63.925,64.08,63.905,64.005,497100000.0
2008-11-14 05:00:00,64.0,64.055,63.965,63.965,582500000.0
2008-11-14 05:05:00,63.975,64.09,63.955,64.065,509700000.0
2008-11-14 05:10:00,64.065,64.08,64.025,64.03,313000000.0
2008-11-14 05:15:00,64.035,64.105,63.995,64.01,354800000.0
2008-11-14 05:20:00,64.015,64.03,63.99,64.025,180100000.0
2008-11-14 05:25:00,64.03,64.03,63.985,63.99,197200000.0
2008-11-14 05:30:00,63.99,64.085,63.98,64.045,428300000.0
2008-11-14 05:35:00,64.055,64.075,63.975,64.045,382900000.0
2008-11-14 05:40:00,64.045,64.12,64.005,64.07,448500000.0
2008-11-14 05:45:00,64.075,64.13,64.02,64.03,474100000.0
2008-11-14 05:50:00,64.03,64.11,64.02,64.07,262800000.0
2008-11-14 05:55:00,64.07,64.13,64.045,64.13,388400000.0
2008-11-14 06:00:00,64.13,64.195,64.095,64.16,457900000.0
2008-11-14 06:05:00,64.16,64.165,64.115,64.12,552400000.0
2008-11-14 06:10:00,64.115,64.145,64.055,64.06,286300000.0
2008-11-14 06:15:00,64.055,64.11,64.055,64.055,184700000.0
2008-11-14 06:20:00,64.055,64.07,63.85,63.955,783100000.0
2008-11-14 06:25:00,63.955,64.105,63.955,64.035,656300000.0
2008-11-14 06:30:00,64.025,64.09,63.99,64.07,614900000.0
2008-11-14 06:35:00,64.065,64.085,63.75,63.78,632100000.0
2008-11-14 06:40:00,63.78,63.83,63.655,63.68,686200000.0
2008-11-14 06:45:00,63.68,63.69,63.51,63.56,650800000.0
2008-11-14 06:50:00,63.56,63.735,63.555,63.7,866500000.0
2008-11-14 06:55:00,63.7,63.74,63.7,63.73,433000000.0
2008-11-14 07:00:00,63.725,63.89,63.725,63.84,590100000.0
2008-11-14 07:05:00,63.835,63.835,63.705,63.705,601000000.0
2008-11-14 07:10:00,63.7,63.76,63.665,63.755,331400000.0
2008-11-14 07:15:00,63.755,63.76,63.63,63.7,313800000.0
2008-11-14 07:20:00,63.705,63.755,63.655,63.725,618100000.0
2008-11-14 07:25:00,63.725,63.8,63.68,63.695,456100000.0
2008-11-14 07:30:00,63.7,63.73,63.655,63.73,307200000.0
2008-11-14 07:35:00,63.73,63.74,63.68,63.68,190100000.0
2008-11-14 07:40:00,63.68,63.68,63.58,63.58,549800000.0
2008-11-14 07:45:00,63.58,63.66,63.535,63.56,327000000.0
2008-11-14 07:50:00,63.55,63.61,63.525,63.585,317100000.0
2008-11-14 07:55:00,63.58,63.66,63.58,63.62,260800000.0
2008-11-14 08:00:00,63.61,63.735,63.61,63.71,497900000.0
2008-11-14 08:05:00,63.71,63.71,63.595,63.615,225900000.0
2008-11-14 08:10:00,63.61,63.62,63.44,63.46,356900000.0
2008-11-14 08:15:00,63.43,63.48,63.365,63.48,457600000.0
2008-11-14 08:20:00,63.48,63.6,63.425,63.51,498500000.0
2008-11-14 08:25:00,63.505,63.695,63.5,63.665,365800000.0
2008-11-14 08:30:00,63.67,63.865,63.67,63.855,468100000.0
2008-11-14 08:35:00,63.86,63.875,63.79,63.82,384400000.0
2008-11-14 08:40:00,63.82,63.91,63.7,63.7,373900000.0
2008-11-14 08:45:00,63.705,63.705,63.59,63.61,343100000.0
2008-11-14 08:50:00,63.605,63.67,63.545,63.585,428500000.0
2008-11-14 08:55:00,63.565,63.575,63.515,63.56,346600000.0
2008-11-14 09:00:00,63.57,63.65,63.55,63.635,575600000.0
2008-11-14 09:05:00,63.63,63.64,63.54,63.615,522500000.0
2008-11-14 09:10:00,63.595,63.675,63.595,63.65,425900000.0
2008-11-14 09:15:00,63.645,63.875,63.62,63.785,747300000.0
2008-11-14 09:20:00,63.785,63.975,63.745,63.905,716100000.0
2008-11-14 09:25:00,63.905,63.965,63.72,63.82,668700000.0
2008-11-14 09:30:00,63.825,63.915,63.74,63.845,485200000.0
2008-11-14 09:35:00,63.85,63.89,63.73,63.73,516900000.0
2008-11-14 09:40:00,63.745,63.805,63.6,63.625,769700000.0
2008-11-14 09:45:00,63.63,63.63,63.385,63.42,878800000.0
2008-11-14 09:50:00,63.425,63.475,63.31,63.38,940300000.0
2008-11-14 09:55:00,63.375,63.505,63.14,63.14,837800000.0
2008-11-14 10:00:00,63.13,63.36,63.005,63.275,972800000.0
2008-11-14 10:05:00,63.28,63.39,63.14,63.145,782100000.0
2008-11-14 10:10:00,63.145,63.28,63.115,63.15,854400000.0
2008-11-14 10:15:00,63.145,63.275,63.08,63.265,735400000.0
2008-11-14 10:20:00,63.26,63.51,63.255,63.325,937300000.0
2008-11-14 10:25:00,63.325,63.49,63.235,63.275,901100000.0
2008-11-14 10:30:00,63.275,63.395,63.25,63.335,876700000.0
2008-11-14 10:35:00,63.335,63.365,63.26,63.35,893000000.0
2008-11-14 10:40:00,63.345,63.47,63.335,63.395,903200000.0
2008-11-14 10:45:00,63.395,63.395,63.315,63.32,665700000.0
2008-11-14 10:50:00,63.32,63.4,63.26,63.385,757200000.0
2008-11-14 10:55:00,63.39,63.45,63.305,63.305,598000000.0
2008-11-14 11:00:00,63.31,63.32,63.15,63.305,770000000.0
2008-11-14 11:05:00,63.305,63.435,63.305,63.36,620100000.0
2008-11-14 11:10:00,63.36,63.425,63.215,63.375,937300000.0
2008-11-14 11:15:00,63.375,63.515,63.315,63.455,623500000.0
2008-11-14 11:20:00,63.455,63.48,63.395,63.42,450800000.0
2008-11-14 11:25:00,63.415,63.425,63.325,63.33,619200000.0
2008-11-14 11:30:00,63.335,63.495,63.32,63.465,460800000.0
2008-11-14 11:35:00,63.465,63.49,63.41,63.42,615700000.0
2008-11-14 11:40:00,63.42,63.43,63.37,63.42,568100000.0
2008-11-14 11:45:00,63.42,63.47,63.325,63.405,531500000.0
2008-11-14 11:50:00,63.395,63.475,63.395,63.455,452300000.0
2008-11-14 11:55:00,63.46,63.495,63.445,63.445,464100000.0
2008-11-14 12:00:00,63.445,63.485,63.405,63.48,413400000.0
2008-11-14 12:05:00,63.48,63.53,63.445,63.49,633000000.0
2008-11-14 12:10:00,63.49,63.59,63.49,63.5,737700000.0
2008-11-14 12:15:00,63.495,63.55,63.465,63.52,644800000.0
2008-11-14 12:20:00,63.52,63.565,63.51,63.51,331000000.0
2008-11-14 12:25:00,63.51,63.58,63.32,63.54,604800000.0
2008-11-14 12:30:00,63.54,63.65,63.535,63.645,576900000.0
2008-11-14 12:35:00,63.65,63.775,63.565,63.575,760300000.0
2008-11-14 12:40:00,63.58,63.585,63.465,63.465,733800000.0
2008-11-14 12:45:00,63.465,63.585,63.45,63.57,439100000.0
2008-11-14 12:50:00,63.575,63.645,63.5,63.595,777400000.0
2008-11-14 12:55:00,63.59,63.675,63.535,63.54,451900000.0
2008-11-14 13:00:00,63.535,63.56,63.375,63.375,689400000.0
2008-11-14 13:05:00,63.375,63.445,63.225,63.4,761000000.0
2008-11-14 13:10:00,63.4,63.555,63.395,63.5,537100000.0
2008-11-14 13:15:00,63.495,63.545,63.29,63.325,635600000.0
2008-11-14 13:20:00,63.325,63.38,63.315,63.33,537500000.0
2008-11-14 13:25:00,63.335,63.355,63.235,63.355,687600000.0
2008-11-14 13:30:00,63.35,63.405,63.275,63.33,521700000.0
2008-11-14 13:35:00,63.335,63.335,63.18,63.225,702800000.0
2008-11-14 13:40:00,63.23,63.32,63.195,63.255,401900000.0
2008-11-14 13:45:00,63.255,63.425,63.215,63.395,700600000.0
2008-11-14 13:50:00,63.395,63.67,63.365,63.58,610900000.0
2008-11-14 13:55:00,63.585,63.6,63.485,63.535,341400000.0
2008-11-14 14:00:00,63.54,63.605,63.485,63.605,515600000.0
2008-11-14 14:05:00,63.605,63.66,63.405,63.465,675500000.0
2008-11-14 14:10:00,63.48,63.605,63.41,63.585,908400000.0
2008-11-14 14:15:00,63.585,63.615,63.355,63.385,821300000.0
2008-11-14 14:20:00,63.39,63.47,63.235,63.325,862800000.0
2008-11-14 14:25:00,63.325,63.575,63.31,63.45,772600000.0
2008-11-14 14:30:00,63.45,63.48,63.275,63.29,792100000.0
2008-11-14 14:35:00,63.295,63.35,63.255,63.32,781900000.0
2008-11-14 14:40:00,63.32,63.61,63.32,63.505,976700000.0
2008-11-14 14:45:00,63.51,63.785,63.495,63.64,786700000.0
2008-11-14 14:50:00,63.64,63.64,63.49,63.51,818800000.0
2008-11-14 14:55:00,63.51,63.545,63.29,63.31,705600000.0
2008-11-14 15:00:00,63.3,63.325,63.18,63.255,893000000.0
2008-11-14 15:05:00,63.26,63.305,63.1,63.2,946800000.0
2008-11-14 15:10:00,63.185,63.35,63.185,63.265,897600000.0
2008-11-14 15:15:00,63.255,63.32,63.055,63.105,1276600000.0
2008-11-14 15:20:00,63.115,63.16,63.015,63.05,1265100000.0
2008-11-14 15:25:00,63.06,63.14,62.975,63.025,1148200000.0
2008-11-14 15:30:00,63.05,63.38,62.865,63.27,1136299998.0
2008-11-14 15:35:00,63.275,63.405,63.185,63.31,1074700000.0
2008-11-14 15:40:00,63.315,63.315,63.085,63.255,1239000000.0
2008-11-14 15:45:00,63.255,63.49,63.22,63.44,1180600000.0
2008-11-14 15:50:00,63.44,63.47,63.34,63.435,1137000000.0
2008-11-14 15:55:00,63.425,63.77,63.42,63.715,1216400000.0
2008-11-14 16:00:00,63.715,63.715,63.335,63.37,1253500000.0
2008-11-14 16:05:00,63.36,63.42,63.315,63.355,1297700000.0
2008-11-14 16:10:00,63.355,63.375,63.175,63.21,1270600000.0
2008-11-14 16:15:00,63.21,63.415,63.165,63.32,916800000.0
2008-11-14 16:20:00,63.32,63.35,63.27,63.295,959600000.0
2008-11-14 16:25:00,63.3,63.365,63.28,63.32,636000000.0
2008-11-14 16:30:00,63.33,63.625,63.29,63.59,990600000.0
2008-11-14 16:35:00,63.59,63.66,63.44,63.635,875600000.0
2008-11-14 16:40:00,63.63,64.21,63.605,64.085,1114100000.0
2008-11-14 16:45:00,64.09,64.335,64.085,64.27,908300000.0
2008-11-14 16:50:00,64.27,64.425,64.26,64.355,830900000.0
2008-11-14 16:55:00,64.355,64.795,64.29,64.29,890900000.0
2008-11-14 17:00:00,64.29,64.78,64.275,64.425,677400000.0
2008-11-14 17:05:00,64.425,64.435,63.915,64.045,724500000.0
2008-11-14 17:10:00,64.045,64.155,63.875,64.055,734200000.0
2008-11-14 17:15:00,64.055,64.31,63.92,63.92,843400000.0
2008-11-14 17:20:00,63.92,64.17,63.76,63.905,752400000.0
2008-11-14 17:25:00,63.905,64.13,63.865,64.095,699700000.0
2008-11-14 17:30:00,64.105,64.14,63.795,63.865,626600000.0
2008-11-14 17:35:00,63.875,64.14,63.655,63.655,754400000.0
2008-11-14 17:40:00,63.655,63.815,63.585,63.74,797500000.0
2008-11-14 17:45:00,63.735,63.83,63.56,63.78,695900000.0
2008-11-14 17:50:00,63.78,63.805,63.585,63.76,680800000.0
2008-11-14 17:55:00,63.765,63.77,63.605,63.725,737000000.0
2008-11-14 18:00:00,63.72,63.79,63.62,63.705,696600000.0
2008-11-14 18:05:00,63.705,63.935,63.625,63.885,624600000.0
2008-11-14 18:10:00,63.905,64.03,63.735,63.975,662600000.0
2008-11-14 18:15:00,63.975,64.295,63.975,64.26,568400000.0
2008-11-14 18:20:00,64.26,64.32,64.03,64.14,551400000.0
2008-11-14 18:25:00,64.14,64.395,64.085,64.095,684200000.0
2008-11-14 18:30:00,64.08,64.245,64.0,64.165,573900000.0
2008-11-14 18:35:00,64.155,64.405,64.125,64.265,577500000.0
2008-11-14 18:40:00,64.255,64.32,63.95,64.15,637900000.0
2008-11-14 18:45:00,64.175,64.19,64.04,64.14,580800000.0
2008-11-14 18:50:00,64.14,64.24,64.015,64.135,585800000.0
2008-11-14 18:55:00,64.135,64.165,63.91,64.005,1072900000.0
2008-11-14 19:00:00,64.005,64.03,63.64,63.66,580200000.0
2008-11-14 19:05:00,63.67,63.745,63.575,63.71,494100000.0
2008-11-14 19:10:00,63.715,63.885,63.685,63.81,506400000.0
2008-11-14 19:15:00,63.82,63.825,63.14,63.185,678800000.0
2008-11-14 19:20:00,63.185,63.37,63.17,63.28,605000000.0
2008-11-14 19:25:00,63.275,63.535,63.27,63.415,532600000.0
2008-11-14 19:30:00,63.42,63.555,63.42,63.46,384000000.0
2008-11-14 19:35:00,63.46,63.665,63.4,63.665,621800000.0
2008-11-14 19:40:00,63.675,63.705,63.44,63.46,488400000.0
2008-11-14 19:45:00,63.465,63.565,63.375,63.39,454300000.0
2008-11-14 19:50:00,63.39,63.465,63.21,63.27,507800000.0
2008-11-14 19:55:00,63.265,63.48,63.25,63.43,489800000.0
2008-11-14 20:00:00,63.43,63.43,63.175,63.25,367600000.0
2008-11-14 20:05:00,63.25,63.295,63.17,63.265,348900000.0
2008-11-14 20:10:00,63.26,63.31,62.89,62.89,869700017.0
2008-11-14 20:15:00,62.895,63.32,62.875,63.265,587300000.0
2008-11-14 20:20:00,63.265,63.41,63.215,63.395,467300000.0
2008-11-14 20:25:00,63.39,63.665,63.385,63.64,429800000.0
2008-11-14 20:30:00,63.64,63.715,63.525,63.555,485800000.0
2008-11-14 20:35:00,63.55,63.7,63.37,63.605,440600000.0
2008-11-14 20:40:00,63.62,63.715,63.49,63.55,365600000.0
2008-11-14 20:45:00,63.545,63.625,63.375,63.62,403900000.0
2008-11-14 20:50:00,63.62,63.825,63.62,63.82,451900000.0
2008-11-14 20:55:00,63.81,63.94,63.57,63.595,440700000.0
2008-11-14 21:00:00,63.62,63.785,63.56,63.765,489300000.0
2008-11-14 21:05:00,63.77,64.0,63.77,63.87,454100000.0
2008-11-14 21:10:00,63.87,63.885,63.72,63.78,516500000.0
2008-11-14 21:15:00,63.775,64.43,63.76,64.43,545200000.0
2008-11-14 21:20:00,64.45,64.57,64.23,64.53,609900000.0
2008-11-14 21:25:00,64.535,64.735,64.37,64.48,590100000.0
2008-11-14 21:30:00,64.485,64.485,63.935,64.215,656500000.0
2008-11-14 21:35:00,64.22,64.545,64.185,64.315,909300000.0
2008-11-14 21:40:00,64.315,64.635,64.315,64.59,420700000.0
2008-11-14 21:45:00,64.61,64.685,64.415,64.605,604200000.0
2008-11-14 21:50:00,64.605,64.69,64.51,64.68,442800000.0
2008-11-14 21:55:00,64.67,64.945,64.67,64.915,388300000.0
2008-11-14 22:00:00,64.915,65.03,64.66,64.7,410700000.0
2008-11-14 22:05:00,64.7,64.75,64.45,64.74,608100000.0
2008-11-14 22:10:00,64.74,64.79,64.615,64.66,471700000.0
2008-11-14 22:15:00,64.675,64.795,64.57,64.57,878200000.0
2008-11-14 22:20:00,64.575,64.645,64.51,64.54,352800000.0
2008-11-14 22:25:00,64.54,64.54,64.31,64.32,409500000.0
2008-11-14 22:30:00,64.32,64.32,63.89,64.025,452700000.0
2008-11-14 22:35:00,64.015,64.185,63.97,64.105,481300000.0
2008-11-14 22:40:00,64.105,64.14,63.83,63.905,417900000.0
2008-11-14 22:45:00,63.91,64.27,63.87,64.21,349600000.0
2008-11-14 22:50:00,64.21,64.27,63.745,63.745,409000000.0
2008-11-14 22:55:00,63.75,63.755,63.44,63.45,402800000.0
2008-11-14 23:00:00,63.455,63.47,62.76,62.76,549000000.0
2008-11-14 23:05:00,62.765,62.865,62.51,62.745,433200000.0
2008-11-14 23:10:00,62.74,63.05,62.685,62.995,300000000.0
2008-11-14 23:15:00,63.0,63.05,62.67,62.79,330000000.0
2008-11-14 23:20:00,62.78,62.945,62.645,62.93,278100000.0
2008-11-14 23:25:00,62.94,63.035,62.91,62.975,213200000.0
2008-11-14 23:30:00,62.96,63.01,62.945,62.955,119300000.0
2008-11-14 23:35:00,62.95,62.96,62.83,62.89,99700000.0
2008-11-14 23:40:00,62.91,63.13,62.89,62.97,97800000.0
2008-11-14 23:45:00,62.97,63.235,62.965,63.175,122400000.0
2008-11-14 23:50:00,63.17,63.18,62.8,62.87,143600000.0
2008-11-14 23:55:00,62.825,62.945,62.82,62.91,528399995.0
2008-11-17 00:00:00,61.023,61.145,60.922,61.135,360700000.0
2008-11-17 00:05:00,61.135,61.34,61.12,61.335,204100000.0
2008-11-17 00:10:00,61.35,61.475,61.35,61.45,204700000.0
2008-11-17 00:15:00,61.45,61.865,61.45,61.845,283300000.0
2008-11-17 00:20:00,61.845,62.21,61.845,62.195,369300000.0
2008-11-17 00:25:00,62.19,62.485,62.13,62.385,338300000.0
2008-11-17 00:30:00,62.37,62.44,62.115,62.13,268300000.0
2008-11-17 00:35:00,62.13,62.19,62.07,62.1,341600000.0
2008-11-17 00:40:00,62.1,62.1,61.895,61.955,174900000.0
2008-11-17 00:45:00,61.965,61.965,61.69,61.695,210400000.0
2008-11-17 00:50:00,61.695,61.705,61.55,61.555,154600000.0
2008-11-17 00:55:00,61.56,61.57,61.51,61.52,70900000.0
2008-11-17 01:00:00,61.52,61.815,61.52,61.815,319400000.0
2008-11-17 01:05:00,61.815,61.895,61.635,61.8,478600000.0
2008-11-17 01:10:00,61.8,61.855,61.645,61.85,289100000.0
2008-11-17 01:15:00,61.85,61.95,61.845,61.885,453400000.0
2008-11-17 01:20:00,61.895,61.895,61.54,61.605,401100000.0
2008-11-17 01:25:00,61.605,61.64,61.51,61.545,175300000.0
2008-11-17 01:30:00,61.535,61.74,61.49,61.715,315800000.0
2008-11-17 01:35:00,61.715,61.79,61.515,61.55,663200000.0
2008-11-17 01:40:00,61.55,61.57,61.255,61.295,899600000.0
2008-11-17 01:45:00,61.3,61.425,61.23,61.28,454800000.0
2008-11-17 01:50:00,61.28,61.395,61.255,61.325,576400000.0
2008-11-17 01:55:00,61.315,61.4,61.265,61.35,831200000.0
2008-11-17 02:00:00,61.35,61.585,61.34,61.575,561200000.0
2008-11-17 02:05:00,61.575,61.645,61.475,61.485,975400000.0
2008-11-17 02:10:00,61.495,61.495,61.295,61.385,690500000.0
2008-11-17 02:15:00,61.385,61.615,61.365,61.52,971900000.0
2008-11-17 02:20:00,61.525,61.695,61.52,61.695,1067400000.0
2008-11-17 02:25:00,61.695,61.725,61.575,61.625,618700000.0
2008-11-17 02:30:00,61.62,61.645,61.405,61.415,1108800000.0
2008-11-17 02:35:00,61.415,61.605,61.415,61.495,404500000.0
2008-11-17 02:40:00,61.515,61.595,61.515,61.58,289100000.0
2008-11-17 02:45:00,61.585,61.69,61.58,61.69,264700000.0
2008-11-17 02:50:00,61.705,61.915,61.7,61.875,841600000.0
2008-11-17 02:55:00,61.885,61.935,61.835,61.835,1039100000.0
2008-11-17 03:00:00,61.84,61.87,61.755,61.795,523000000.0
2008-11-17 03:05:00,61.79,61.865,61.77,61.86,632900000.0
2008-11-17 03:10:00,61.855,61.875,61.825,61.835,323700000.0
2008-11-17 03:15:00,61.845,62.085,61.845,62.065,723000000.0
2008-11-17 03:20:00,62.065,62.085,61.88,61.955,863500000.0
2008-11-17 03:25:00,61.955,62.12,61.935,62.04,787500000.0
2008-11-17 03:30:00,62.04,62.065,61.955,61.965,565700000.0
2008-11-17 03:35:00,61.965,62.245,61.965,62.215,744900000.0
2008-11-17 03:40:00,62.235,62.445,62.195,62.375,1054600000.0
2008-11-17 03:45:00,62.38,62.405,62.315,62.365,1282800000.0
2008-11-17 03:50:00,62.355,62.565,62.355,62.535,1223700000.0
2008-11-17 03:55:00,62.54,62.685,62.495,62.685,1042100000.0
2008-11-17 04:00:00,62.695,62.795,62.68,62.695,971600000.0
2008-11-17 04:05:00,62.695,62.75,62.64,62.64,403900000.0
2008-11-17 04:10:00,62.64,62.68,62.405,62.68,642900000.0
2008-11-17 04:15:00,62.68,62.72,62.66,62.71,379700000.0
2008-11-17 04:20:00,62.72,62.865,62.7,62.81,384500000.0
2008-11-17 04:25:00,62.81,62.81,62.63,62.675,497400000.0
2008-11-17 04:30:00,62.685,62.69,62.53,62.58,669400000.0
2008-11-17 04:35:00,62.58,62.655,62.525,62.65,473400000.0
2008-11-17 04:40:00,62.65,62.655,62.35,62.425,616400000.0
2008-11-17 04:45:00,62.425,62.425,62.25,62.295,621700000.0
2008-11-17 04:50:00,62.295,62.39,62.25,62.35,604300000.0
2008-11-17 04:55:00,62.35,62.38,62.3,62.37,415600000.0
2008-11-17 05:00:00,62.375,62.425,62.34,62.41,434100000.0
2008-11-17 05:05:00,62.405,62.535,62.395,62.49,526200000.0
2008-11-17 05:10:00,62.49,62.675,62.49,62.63,761000000.0
2008-11-17 05:15:00,62.635,62.79,62.595,62.765,825000000.0
2008-11-17 05:20:00,62.77,62.805,62.735,62.805,683600000.0
2008-11-17 05:25:00,62.8,62.975,62.78,62.965,609700000.0
2008-11-17 05:30:00,62.97,63.005,62.83,62.835,790600000.0
2008-11-17 05:35:00,62.855,62.995,62.85,62.955,542400000.0
2008-11-17 05:40:00,62.97,62.99,62.945,62.975,133700000.0
2008-11-17 05:45:00,62.99,63.09,62.99,63.05,267600000.0
2008-11-17 05:50:00,63.05,63.225,63.035,63.115,904800000.0
2008-11-17 05:55:00,63.115,63.175,63.075,63.075,801800000.0
2008-11-17 06:00:00,63.075,63.18,63.06,63.14,293700000.0
2008-11-17 06:05:00,63.105,63.185,63.045,63.17,375400000.0
2008-11-17 06:10:00,63.175,63.185,63.045,63.08,210400000.0
2008-11-17 06:15:00,63.08,63.13,63.05,63.055,362600000.0
2008-11-17 06:20:00,63.065,63.095,62.895,62.905,727600000.0
2008-11-17 06:25:00,62.9,62.905,62.68,62.705,669800000.0
2008-11-17 06:30:00,62.71,63.005,62.71,62.975,646700000.0
2008-11-17 06:35:00,62.965,63.045,62.925,63.02,838500000.0
2008-11-17 06:40:00,63.015,63.035,62.99,63.005,257200000.0
2008-11-17 06:45:00,63.005,63.025,62.955,62.99,426300000.0
2008-11-17 06:50:00,62.995,63.08,62.965,62.995,475100000.0
2008-11-17 06:55:00,62.995,63.005,62.95,62.985,440900000.0
2008-11-17 07:00:00,62.985,63.02,62.96,62.995,465400000.0
2008-11-17 07:05:00,62.975,63.02,62.885,62.91,606300000.0
2008-11-17 07:10:00,62.925,63.07,62.915,63.055,705800000.0
2008-11-17 07:15:00,63.05,63.05,62.765,62.765,860600000.0
2008-11-17 07:20:00,62.755,62.79,62.65,62.77,767300000.0
2008-11-17 07:25:00,62.785,62.895,62.765,62.85,620000000.0
2008-11-17 07:30:00,62.85,62.865,62.76,62.765,528500000.0
2008-11-17 07:35:00,62.77,62.775,62.59,62.645,877700000.0
2008-11-17 07:40:00,62.645,62.8,62.585,62.745,774200000.0
2008-11-17 07:45:00,62.745,62.82,62.73,62.755,737600000.0
2008-11-17 07:50:00,62.755,62.755,62.475,62.53,1075500000.0
2008-11-17 07:55:00,62.53,62.6,62.465,62.515,843700000.0
2008-11-17 08:00:00,62.52,62.63,62.475,62.62,961000000.0
2008-11-17 08:05:00,62.635,62.685,62.54,62.635,718500002.0
2008-11-17 08:10:00,62.615,62.645,62.595,62.635,477900000.0
2008-11-17 08:15:00,62.635,62.745,62.595,62.735,781900000.0
2008-11-17 08:20:00,62.73,62.815,62.695,62.79,513200000.0
2008-11-17 08:25:00,62.795,62.885,62.765,62.78,764700000.0
2008-11-17 08:30:00,62.775,62.825,62.73,62.825,582500000.0
2008-11-17 08:35:00,62.825,62.83,62.77,62.795,643100000.0
2008-11-17 08:40:00,62.795,62.855,62.74,62.755,509800000.0
2008-11-17 08:45:00,62.755,62.785,62.705,62.72,588100000.0
2008-11-17 08:50:00,62.715,62.74,62.69,62.72,434700000.0
2008-11-17 08:55:00,62.72,62.9,62.72,62.9,617300000.0
2008-11-17 09:00:00,62.905,63.14,62.89,63.135,783100000.0
2008-11-17 09:05:00,63.135,63.16,63.03,63.095,660200000.0
2008-11-17 09:10:00,63.1,63.305,63.1,63.18,607000000.0
2008-11-17 09:15:00,63.185,63.195,63.05,63.125,991400000.0
2008-11-17 09:20:00,63.13,63.265,63.115,63.23,663900000.0
2008-11-17 09:25:00,63.245,63.245,63.05,63.09,671100000.0
2008-11-17 09:30:00,63.105,63.275,63.005,63.005,826100000.0
2008-11-17 09:35:00,62.995,63.015,62.905,62.965,539800000.0
2008-11-17 09:40:00,62.975,63.075,62.965,62.99,815700000.0
2008-11-17 09:45:00,62.99,62.995,62.825,62.95,863400000.0
2008-11-17 09:50:00,62.965,63.015,62.885,62.955,793200000.0
2008-11-17 09:55:00,62.955,63.185,62.935,63.0,1197800000.0
2008-11-17 10:00:00,63.0,63.125,62.835,63.125,1237000000.0
2008-11-17 10:05:00,63.125,63.18,62.965,63.045,986400000.0
2008-11-17 10:10:00,63.04,63.23,63.015,63.035,1072000000.0
2008-11-17 10:15:00,63.035,63.15,63.02,63.135,820100000.0
2008-11-17 10:20:00,63.11,63.205,63.09,63.125,662500000.0
2008-11-17 10:25:00,63.13,63.175,63.05,63.16,719500000.0
2008-11-17 10:30:00,63.155,63.205,63.13,63.155,707600000.0
2008-11-17 10:35:00,63.155,63.245,63.145,63.185,420900000.0
2008-11-17 10:40:00,63.185,63.46,63.185,63.385,770500000.0
2008-11-17 10:45:00,63.385,63.445,63.36,63.435,515600000.0
2008-11-17 10:50:00,63.43,63.485,63.39,63.475,667200000.0
2008-11-17 10:55:00,63.475,63.625,63.455,63.595,863200000.0
2008-11-17 11:00:00,63.575,63.63,63.475,63.535,708400000.0
2008-11-17 11:05:00,63.53,63.615,63.455,63.49,660500000.0
2008-11-17 11:10:00,63.485,63.67,63.475,63.61,715700000.0
2008-11-17 11:15:00,63.61,63.675,63.515,63.565,837000000.0
2008-11-17 11:20:00,63.575,63.585,63.485,63.575,490900000.0
2008-11-17 11:25:00,63.57,63.605,63.455,63.585,723600000.0
2008-11-17 11:30:00,63.58,63.625,63.43,63.45,620700000.0
2008-11-17 11:35:00,63.45,63.52,63.375,63.38,713400000.0
2008-11-17 11:40:00,63.385,63.41,63.165,63.365,1125000000.0
2008-11-17 11:45:00,63.365,63.43,63.245,63.37,681500000.0
2008-11-17 11:50:00,63.375,63.375,63.165,63.165,622600000.0
2008-11-17 11:55:00,63.165,63.175,63.0,63.045,617800000.0
2008-11-17 12:00:00,63.045,63.175,63.03,63.11,660600000.0
2008-11-17 12:05:00,63.11,63.165,63.04,63.05,666400006.0
2008-11-17 12:10:00,63.05,63.085,62.935,62.94,912400000.0
2008-11-17 12:15:00,62.935,63.04,62.865,62.905,763500000.0
2008-11-17 12:20:00,62.91,62.945,62.84,62.935,589800000.0
2008-11-17 12:25:00,62.935,63.04,62.925,63.035,334600000.0
2008-11-17 12:30:00,63.045,63.15,62.985,63.045,1020600000.0
2008-11-17 12:35:00,63.04,63.11,62.935,63.1,591700000.0
2008-11-17 12:40:00,63.095,63.095,62.98,63.005,335400000.0
2008-11-17 12:45:00,62.995,63.09,62.975,63.075,604200000.0
2008-11-17 12:50:00,63.07,63.1,63.03,63.065,736700000.0
2008-11-17 12:55:00,63.065,63.075,62.96,62.97,694100000.0
2008-11-17 13:00:00,62.97,63.03,62.835,62.84,494100000.0
2008-11-17 13:05:00,62.84,62.865,62.51,62.645,990300000.0
2008-11-17 13:10:00,62.655,62.685,62.545,62.545,790200000.0
2008-11-17 13:15:00,62.545,62.74,62.54,62.545,1050500000.0
2008-11-17 13:20:00,62.555,62.615,62.505,62.505,462800000.0
2008-11-17 13:25:00,62.505,62.535,62.375,62.495,718500000.0
2008-11-17 13:30:00,62.49,62.505,62.44,62.465,365300000.0
2008-11-17 13:35:00,62.465,62.565,62.455,62.49,472700000.0
2008-11-17 13:40:00,62.49,62.555,62.43,62.475,582300000.0
2008-11-17 13:45:00,62.465,62.495,62.32,62.465,717500000.0
2008-11-17 13:50:00,62.465,62.52,62.38,62.485,572900000.0
2008-11-17 13:55:00,62.485,62.515,62.415,62.42,495100000.0
2008-11-17 14:00:00,62.41,62.545,62.41,62.525,956200000.0
2008-11-17 14:05:00,62.525,62.545,62.46,62.485,490500000.0
2008-11-17 14:10:00,62.485,62.555,62.475,62.53,439100000.0
2008-11-17 14:15:00,62.53,62.64,62.53,62.59,403800000.0
2008-11-17 14:20:00,62.59,62.76,62.585,62.665,771100000.0
2008-11-17 14:25:00,62.665,62.67,62.585,62.605,610900000.0
2008-11-17 14:30:00,62.61,62.635,62.495,62.505,631500000.0
2008-11-17 14:35:00,62.505,62.535,62.455,62.495,296100000.0
2008-11-17 14:40:00,62.49,62.54,62.435,62.435,507800000.0
2008-11-17 14:45:00,62.445,62.54,62.435,62.525,558300000.0
2008-11-17 14:50:00,62.52,62.535,62.43,62.505,667000000.0
2008-11-17 14:55:00,62.495,62.575,62.495,62.52,554800000.0
2008-11-17 15:00:00,62.515,62.57,62.505,62.545,386500000.0
2008-11-17 15:05:00,62.55,62.75,62.545,62.58,615800000.0
2008-11-17 15:10:00,62.575,62.775,62.545,62.755,730400000.0
2008-11-17 15:15:00,62.755,62.825,62.58,62.585,1147400000.0
2008-11-17 15:20:00,62.585,62.725,62.555,62.63,1175300000.0
2008-11-17 15:25:00,62.615,62.685,62.58,62.58,671900000.0
2008-11-17 15:30:00,62.58,62.66,62.505,62.515,549700000.0
2008-11-17 15:35:00,62.515,62.53,62.265,62.385,1107600000.0
2008-11-17 15:40:00,62.385,62.385,62.185,62.225,1022600000.0
2008-11-17 15:45:00,62.23,62.365,62.205,62.355,853100000.0
2008-11-17 15:50:00,62.355,62.37,62.2,62.21,1081500000.0
2008-11-17 15:55:00,62.2,62.425,62.195,62.365,930000000.0
2008-11-17 16:00:00,62.36,62.435,62.29,62.38,910200000.0
2008-11-17 16:05:00,62.37,62.44,62.27,62.43,824000000.0
2008-11-17 16:10:00,62.42,62.885,62.405,62.785,1075000000.0
2008-11-17 16:15:00,62.785,63.11,62.74,62.85,1205400000.0
2008-11-17 16:20:00,62.855,63.08,62.785,63.05,1169400000.0
2008-11-17 16:25:00,63.06,63.155,62.93,62.935,949800000.0
2008-11-17 16:30:00,62.925,63.065,62.735,62.83,1375300000.0
2008-11-17 16:35:00,62.81,63.26,62.74,62.995,1463200000.0
2008-11-17 16:40:00,62.995,63.04,62.71,63.005,1526600000.0
2008-11-17 16:45:00,63.01,63.015,62.66,62.835,1174400000.0
2008-11-17 16:50:00,62.835,63.035,62.74,62.99,1370100000.0
2008-11-17 16:55:00,62.99,63.22,62.905,63.135,1434600000.0
2008-11-17 17:00:00,63.145,63.145,62.945,63.055,1274500000.0
2008-11-17 17:05:00,63.065,63.07,62.915,63.03,1178600000.0
2008-11-17 17:10:00,63.03,63.065,62.915,62.97,1253100000.0
2008-11-17 17:15:00,62.97,62.985,62.625,62.65,1110000000.0
2008-11-17 17:20:00,62.64,62.765,62.58,62.75,1050300000.0
2008-11-17 17:25:00,62.755,62.92,62.7,62.875,1048400000.0
2008-11-17 17:30:00,62.875,62.945,62.77,62.86,1128300000.0
2008-11-17 17:35:00,62.855,62.91,62.77,62.865,968600000.0
2008-11-17 17:40:00,62.87,62.91,62.76,62.89,934000000.0
2008-11-17 17:45:00,62.895,62.91,62.725,62.76,967100000.0
2008-11-17 17:50:00,62.76,62.85,62.68,62.685,878800000.0
2008-11-17 17:55:00,62.685,62.73,62.555,62.72,973700000.0
2008-11-17 18:00:00,62.72,62.82,62.65,62.8,902700000.0
2008-11-17 18:05:00,62.81,62.99,62.81,62.92,1117400000.0
2008-11-17 18:10:00,62.915,63.245,62.905,63.025,1186000000.0
2008-11-17 18:15:00,63.025,63.155,62.875,62.985,1486099991.0
2008-11-17 18:20:00,62.985,63.02,62.805,62.9,975100000.0
2008-11-17 18:25:00,62.905,62.93,62.775,62.85,997900000.0
2008-11-17 18:30:00,62.85,63.02,62.795,62.94,790600000.0
2008-11-17 18:35:00,62.93,63.3,62.9,63.165,1273600000.0
2008-11-17 18:40:00,63.165,63.275,62.995,63.065,1252000000.0
2008-11-17 18:45:00,63.065,63.47,63.055,63.445,941100000.0
2008-11-17 18:50:00,63.44,63.73,63.415,63.695,1349300000.0
2008-11-17 18:55:00,63.695,63.75,63.54,63.63,1176800000.0
2008-11-17 19:00:00,63.63,63.785,63.42,63.52,843300000.0
2008-11-17 19:05:00,63.52,63.855,63.465,63.785,931400000.0
2008-11-17 19:10:00,63.765,63.965,63.65,63.96,804800000.0
2008-11-17 19:15:00,63.95,64.125,63.805,64.04,535000000.0
2008-11-17 19:20:00,64.04,64.095,63.935,63.935,588700000.0
2008-11-17 19:25:00,63.935,63.95,63.68,63.83,909600000.0
2008-11-17 19:30:00,63.83,64.05,63.81,64.005,857500000.0
2008-11-17 19:35:00,64.005,64.025,63.61,63.615,817100000.0
2008-11-17 19:40:00,63.61,63.715,63.575,63.67,830000000.0
2008-11-17 19:45:00,63.66,63.84,63.65,63.775,694100000.0
2008-11-17 19:50:00,63.775,63.785,63.67,63.705,401200000.0
2008-11-17 19:55:00,63.71,63.71,63.555,63.665,450700000.0
2008-11-17 20:00:00,63.64,63.65,63.495,63.52,592400000.0
2008-11-17 20:05:00,63.5,63.545,63.44,63.485,874200000.0
2008-11-17 20:10:00,63.49,63.525,63.44,63.465,603600000.0
2008-11-17 20:15:00,63.47,63.48,63.34,63.395,626600000.0
2008-11-17 20:20:00,63.42,63.5,63.39,63.45,722400000.0
2008-11-17 20:25:00,63.445,63.655,63.415,63.63,633600000.0
2008-11-17 20:30:00,63.625,63.75,63.55,63.555,592700000.0
2008-11-17 20:35:00,63.565,63.58,63.41,63.535,570100000.0
2008-11-17 20:40:00,63.53,63.545,63.465,63.485,457000000.0
2008-11-17 20:45:00,63.485,63.665,63.46,63.55,547700000.0
2008-11-17 20:50:00,63.55,63.685,63.515,63.625,577700000.0
2008-11-17 20:55:00,63.625,63.755,63.6,63.72,713900000.0
2008-11-17 21:00:00,63.72,63.755,63.54,63.56,685300000.0
2008-11-17 21:05:00,63.56,63.755,63.56,63.75,540500000.0
2008-11-17 21:10:00,63.745,63.855,63.685,63.82,623700000.0
2008-11-17 21:15:00,63.82,63.87,63.745,63.815,617500000.0
2008-11-17 21:20:00,63.815,63.895,63.66,63.66,577500000.0
2008-11-17 21:25:00,63.67,63.71,63.57,63.595,594900000.0
2008-11-17 21:30:00,63.6,63.645,63.4,63.515,806000000.0
2008-11-17 21:35:00,63.51,63.645,63.395,63.625,886700000.0
2008-11-17 21:40:00,63.615,63.835,63.57,63.8,716700000.0
2008-11-17 21:45:00,63.795,63.795,63.655,63.71,791800000.0
2008-11-17 21:50:00,63.71,63.71,63.62,63.645,779100000.0
2008-11-17 21:55:00,63.645,63.725,63.485,63.515,795900000.0
2008-11-17 22:00:00,63.515,63.615,63.41,63.595,600700000.0
2008-11-17 22:05:00,63.585,63.635,63.495,63.56,383600000.0
2008-11-17 22:10:00,63.555,63.56,63.495,63.52,408100000.0
2008-11-17 22:15:00,63.525,63.645,63.525,63.605,381800000.0
2008-11-17 22:20:00,63.605,63.615,63.475,63.5,473200000.0
2008-11-17 22:25:00,63.5,63.535,63.44,63.515,656200000.0
2008-11-17 22:30:00,63.51,63.53,63.38,63.385,549300000.0
2008-11-17 22:35:00,63.38,63.4,63.11,63.185,719400000.0
2008-11-17 22:40:00,63.185,63.34,63.185,63.34,581100000.0
2008-11-17 22:45:00,63.34,63.355,63.2,63.2,322400001.0
2008-11-17 22:50:00,63.2,63.25,63.16,63.16,695099996.0
2008-11-17 22:55:00,63.16,63.16,62.78,62.78,1931400002.0
2008-11-17 23:00:00,62.775,62.835,62.72,62.725,434100000.0
2008-11-17 23:05:00,62.72,62.725,62.575,62.59,506700000.0
2008-11-17 23:10:00,62.59,62.65,62.555,62.63,430200000.0
2008-11-17 23:15:00,62.63,62.63,62.55,62.56,199900000.0
2008-11-17 23:20:00,62.56,62.58,62.41,62.485,455300000.0
2008-11-17 23:25:00,62.48,62.535,62.395,62.535,374400000.0
2008-11-17 23:30:00,62.53,62.59,62.52,62.54,287800000.0
2008-11-17 23:35:00,62.55,62.655,62.55,62.585,286400000.0
2008-11-17 23:40:00,62.585,62.625,62.55,62.605,240500000.0
2008-11-17 23:45:00,62.605,62.725,62.59,62.71,248000000.0
2008-11-17 23:50:00,62.71,62.71,62.56,62.6,263300000.0
2008-11-17 23:55:00,62.6,62.605,62.51,62.525,303600000.0
2008-11-18 00:00:00,62.51,62.572,62.475,62.55,389000000.0
2008-11-18 00:05:00,62.55,62.7,62.495,62.57,103300000.0
2008-11-18 00:10:00,62.55,62.56,62.505,62.535,160300000.0
2008-11-18 00:15:00,62.535,62.54,62.415,62.44,150000000.0
2008-11-18 00:20:00,62.44,62.529,62.44,62.47,86000000.0
2008-11-18 00:25:00,62.49,62.5,62.475,62.48,37200000.0
2008-11-18 00:30:00,62.475,62.535,62.45,62.52,207300000.0
2008-11-18 00:35:00,62.525,62.57,62.525,62.55,261000000.0
2008-11-18 00:40:00,62.55,62.58,62.54,62.575,132000000.0
2008-11-18 00:45:00,62.575,62.575,62.45,62.45,372000002.0
2008-11-18 00:50:00,62.45,62.45,62.27,62.27,386100001.0
2008-11-18 00:55:00,62.27,62.3,62.16,62.21,435100003.0
2008-11-18 01:00:00,62.21,62.32,62.155,62.275,407400000.0
2008-11-18 01:05:00,62.275,62.375,62.275,62.365,258800000.0
2008-11-18 01:10:00,62.37,62.42,62.355,62.365,432200000.0
2008-11-18 01:15:00,62.36,62.46,62.35,62.455,286100000.0
2008-11-18 01:20:00,62.47,62.515,62.46,62.47,393200000.0
2008-11-18 01:25:00,62.47,62.48,62.47,62.47,215900000.0
2008-11-18 01:30:00,62.47,62.47,62.315,62.345,310100000.0
2008-11-18 01:35:00,62.345,62.345,62.275,62.32,304100000.0
2008-11-18 01:40:00,62.32,62.435,62.31,62.425,274000000.0
2008-11-18 01:45:00,62.425,62.46,62.415,62.425,382400000.0
2008-11-18 01:50:00,62.42,62.455,62.415,62.445,365300000.0
2008-11-18 01:55:00,62.445,62.51,62.435,62.445,320300000.0
2008-11-18 02:00:00,62.46,62.545,62.43,62.535,375100000.0
2008-11-18 02:05:00,62.535,62.715,62.51,62.705,640800000.0
2008-11-18 02:10:00,62.705,62.71,62.645,62.695,330800000.0
2008-11-18 02:15:00,62.695,62.74,62.685,62.69,436600000.0
2008-11-18 02:20:00,62.69,62.69,62.49,62.55,667200000.0
2008-11-18 02:25:00,62.55,62.6,62.54,62.54,549600000.0
2008-11-18 02:30:00,62.53,62.545,62.18,62.18,829400000.0
2008-11-18 02:35:00,62.185,62.28,62.01,62.255,976800000.0
2008-11-18 02:40:00,62.255,62.3,62.24,62.27,616900000.0
2008-11-18 02:45:00,62.275,62.3,62.12,62.175,661600000.0
2008-11-18 02:50:00,62.185,62.235,62.05,62.06,445900000.0
2008-11-18 02:55:00,62.055,62.22,62.055,62.085,546900000.0
2008-11-18 03:00:00,62.095,62.1,61.965,62.045,606800000.0
2008-11-18 03:05:00,62.04,62.11,62.0,62.105,475700000.0
2008-11-18 03:10:00,62.105,62.23,62.105,62.21,552100000.0
2008-11-18 03:15:00,62.205,62.29,62.195,62.28,387200000.0
2008-11-18 03:20:00,62.28,62.33,62.26,62.31,304700000.0
2008-11-18 03:25:00,62.315,62.4,62.3,62.35,285400000.0
2008-11-18 03:30:00,62.34,62.34,62.23,62.34,408400000.0
2008-11-18 03:35:00,62.34,62.44,62.31,62.42,272100000.0
2008-11-18 03:40:00,62.43,62.46,62.34,62.35,343900000.0
2008-11-18 03:45:00,62.325,62.355,62.22,62.35,805399988.0
2008-11-18 03:50:00,62.35,62.48,62.35,62.45,706100000.0
2008-11-18 03:55:00,62.45,62.45,62.31,62.37,444300000.0
2008-11-18 04:00:00,62.37,62.47,62.37,62.46,478500000.0
2008-11-18 04:05:00,62.46,62.545,62.4,62.49,669100000.0
2008-11-18 04:10:00,62.5,62.5,62.42,62.45,225700000.0
2008-11-18 04:15:00,62.44,62.46,62.31,62.37,573500000.0
2008-11-18 04:20:00,62.39,62.4,62.335,62.385,357100000.0
2008-11-18 04:25:00,62.38,62.4,62.33,62.34,427100000.0
2008-11-18 04:30:00,62.35,62.41,62.34,62.41,279100000.0
2008-11-18 04:35:00,62.405,62.425,62.38,62.42,200200000.0
2008-11-18 04:40:00,62.425,62.43,62.38,62.42,352900000.0
2008-11-18 04:45:00,62.42,62.465,62.42,62.455,229600000.0
2008-11-18 04:50:00,62.45,62.535,62.445,62.52,406200000.0
2008-11-18 04:55:00,62.52,62.535,62.445,62.495,261500000.0
2008-11-18 05:00:00,62.49,62.535,62.48,62.52,178500000.0
2008-11-18 05:05:00,62.515,62.56,62.505,62.52,255800000.0
2008-11-18 05:10:00,62.52,62.53,62.48,62.51,417900000.0
2008-11-18 05:15:00,62.51,62.545,62.5,62.535,430400000.0
2008-11-18 05:20:00,62.515,62.55,62.515,62.535,168700000.0
2008-11-18 05:25:00,62.525,62.56,62.51,62.53,281300000.0
2008-11-18 05:30:00,62.52,62.59,62.52,62.565,555300000.0
2008-11-18 05:35:00,62.57,62.585,62.5,62.5,712900000.0
2008-11-18 05:40:00,62.51,62.53,62.45,62.45,452300000.0
2008-11-18 05:45:00,62.45,62.48,62.41,62.425,796700000.0
2008-11-18 05:50:00,62.425,62.455,62.405,62.435,610800000.0
2008-11-18 05:55:00,62.43,62.435,62.285,62.3,411000000.0
2008-11-18 06:00:00,62.3,62.37,62.265,62.35,511400000.0
2008-11-18 06:05:00,62.35,62.4,62.295,62.32,514100000.0
2008-11-18 06:10:00,62.32,62.43,62.295,62.42,448100000.0
2008-11-18 06:15:00,62.42,62.47,62.4,62.4,344100000.0
2008-11-18 06:20:00,62.4,62.4,62.315,62.32,424200000.0
2008-11-18 06:25:00,62.32,62.37,62.3,62.34,444100000.0
2008-11-18 06:30:00,62.34,62.37,62.32,62.325,490700000.0
2008-11-18 06:35:00,62.325,62.405,62.325,62.37,309800000.0
2008-11-18 06:40:00,62.375,62.445,62.37,62.425,361000000.0
2008-11-18 06:45:00,62.425,62.45,62.405,62.425,233900000.0
2008-11-18 06:50:00,62.43,62.46,62.39,62.41,361100000.0
2008-11-18 06:55:00,62.41,62.43,62.395,62.425,253000000.0
2008-11-18 07:00:00,62.425,62.48,62.425,62.47,108100000.0
2008-11-18 07:05:00,62.47,62.5,62.465,62.5,217000000.0
2008-11-18 07:10:00,62.49,62.515,62.485,62.49,335000000.0
2008-11-18 07:15:00,62.49,62.49,62.41,62.42,244100000.0
2008-11-18 07:20:00,62.42,62.43,62.375,62.39,227000000.0
2008-11-18 07:25:00,62.39,62.48,62.39,62.45,307800000.0
2008-11-18 07:30:00,62.45,62.455,62.425,62.445,318900000.0
2008-11-18 07:35:00,62.435,62.48,62.43,62.47,436100000.0
2008-11-18 07:40:00,62.46,62.51,62.45,62.49,377300000.0
2008-11-18 07:45:00,62.49,62.51,62.48,62.48,294800000.0
2008-11-18 07:50:00,62.48,62.48,62.445,62.47,115700000.0
2008-11-18 07:55:00,62.465,62.48,62.44,62.47,220500000.0
2008-11-18 08:00:00,62.46,62.48,62.39,62.4,469300000.0
2008-11-18 08:05:00,62.4,62.4,62.275,62.285,548000000.0
2008-11-18 08:10:00,62.295,62.37,62.175,62.24,431399999.0
2008-11-18 08:15:00,62.24,62.24,62.06,62.12,335700000.0
2008-11-18 08:20:00,62.115,62.16,61.98,62.125,485000000.0
2008-11-18 08:25:00,62.13,62.22,62.055,62.21,569700000.0
2008-11-18 08:30:00,62.21,62.21,62.02,62.025,494900000.0
2008-11-18 08:35:00,62.025,62.135,62.025,62.12,267700000.0
2008-11-18 08:40:00,62.12,62.12,62.01,62.025,439700000.0
2008-11-18 08:45:00,62.03,62.1,61.94,61.96,474400000.0
2008-11-18 08:50:00,61.96,62.0,61.88,62.0,564000000.0
2008-11-18 08:55:00,61.995,62.085,61.96,61.99,694900000.0
2008-11-18 09:00:00,61.995,62.0,61.875,61.94,586200000.0
2008-11-18 09:05:00,61.94,61.98,61.88,61.975,508100000.0
2008-11-18 09:10:00,61.98,61.99,61.955,61.99,326700000.0
2008-11-18 09:15:00,61.98,62.08,61.915,62.06,817200000.0
2008-11-18 09:20:00,62.06,62.15,61.985,62.12,513100000.0
2008-11-18 09:25:00,62.12,62.185,62.075,62.12,681400000.0
2008-11-18 09:30:00,62.12,62.285,62.12,62.15,521300000.0
2008-11-18 09:35:00,62.15,62.225,62.06,62.2,768400000.0
2008-11-18 09:40:00,62.2,62.3,62.12,62.22,602800000.0
2008-11-18 09:45:00,62.22,62.295,62.14,62.17,479900000.0
2008-11-18 09:50:00,62.18,62.21,62.07,62.18,392800000.0
2008-11-18 09:55:00,62.18,62.3,62.175,62.29,589300000.0
2008-11-18 10:00:00,62.285,62.55,62.26,62.54,674800000.0
2008-11-18 10:05:00,62.54,62.545,62.4,62.51,861600000.0
2008-11-18 10:10:00,62.51,62.63,62.365,62.47,861800000.0
2008-11-18 10:15:00,62.46,62.47,62.28,62.28,896700000.0
2008-11-18 10:20:00,62.29,62.39,62.29,62.35,638500000.0
2008-11-18 10:25:00,62.345,62.38,62.26,62.33,581500000.0
2008-11-18 10:30:00,62.33,62.36,62.245,62.27,619300000.0
2008-11-18 10:35:00,62.265,62.3,62.2,62.23,332300000.0
2008-11-18 10:40:00,62.23,62.23,62.12,62.155,464300000.0
2008-11-18 10:45:00,62.145,62.225,62.12,62.15,659000000.0
2008-11-18 10:50:00,62.15,62.16,61.945,61.945,791200000.0
2008-11-18 10:55:00,61.945,62.135,61.77,61.855,1159500000.0
2008-11-18 11:00:00,61.87,62.01,61.81,61.945,1301600000.0
2008-11-18 11:05:00,61.945,61.945,61.855,61.865,1045100000.0
2008-11-18 11:10:00,61.865,61.94,61.72,61.94,1142600000.0
2008-11-18 11:15:00,61.94,61.985,61.8,61.94,932300000.0
2008-11-18 11:20:00,61.94,61.95,61.86,61.89,743600000.0
2008-11-18 11:25:00,61.895,61.975,61.885,61.9,556900000.0
2008-11-18 11:30:00,61.9,62.105,61.885,62.085,914000000.0
2008-11-18 11:35:00,62.075,62.28,62.06,62.13,987100000.0
2008-11-18 11:40:00,62.13,62.13,61.95,62.01,1040900000.0
2008-11-18 11:45:00,62.02,62.065,61.91,61.92,718500000.0
2008-11-18 11:50:00,61.92,62.02,61.875,62.02,773900000.0
2008-11-18 11:55:00,62.02,62.165,62.0,62.13,608000000.0
2008-11-18 12:00:00,62.115,62.195,62.05,62.18,464900000.0
2008-11-18 12:05:00,62.18,62.225,62.065,62.19,743600000.0
2008-11-18 12:10:00,62.19,62.315,62.16,62.225,813500000.0
2008-11-18 12:15:00,62.22,62.365,62.215,62.34,468900000.0
2008-11-18 12:20:00,62.35,62.365,62.27,62.33,615200000.0
2008-11-18 12:25:00,62.33,62.35,62.2,62.21,533800000.0
2008-11-18 12:30:00,62.21,62.24,62.155,62.22,810600000.0
2008-11-18 12:35:00,62.22,62.23,62.17,62.21,508800000.0
2008-11-18 12:40:00,62.21,62.21,62.115,62.15,513400000.0
2008-11-18 12:45:00,62.15,62.25,62.13,62.22,667100000.0
2008-11-18 12:50:00,62.22,62.25,62.18,62.21,407000000.0
2008-11-18 12:55:00,62.205,62.285,62.185,62.195,437300000.0
2008-11-18 13:00:00,62.195,62.275,62.155,62.25,540200000.0
2008-11-18 13:05:00,62.26,62.45,62.25,62.42,761300000.0
2008-11-18 13:10:00,62.415,62.455,62.325,62.36,369100000.0
2008-11-18 13:15:00,62.36,62.52,62.36,62.47,632900000.0
2008-11-18 13:20:00,62.465,62.465,62.27,62.28,640200000.0
2008-11-18 13:25:00,62.28,62.305,62.22,62.265,613600000.0
2008-11-18 13:30:00,62.265,62.29,62.13,62.135,564500000.0
2008-11-18 13:35:00,62.14,62.17,62.08,62.155,1048000000.0
2008-11-18 13:40:00,62.145,62.165,62.1,62.135,806700000.0
2008-11-18 13:45:00,62.13,62.175,62.015,62.015,810400000.0
2008-11-18 13:50:00,62.02,62.18,62.02,62.18,405300000.0
2008-11-18 13:55:00,62.19,62.22,62.11,62.12,607900000.0
2008-11-18 14:00:00,62.12,62.225,62.08,62.21,827600000.0
2008-11-18 14:05:00,62.215,62.23,62.075,62.14,859100000.0
2008-11-18 14:10:00,62.14,62.23,62.115,62.14,696200000.0
2008-11-18 14:15:00,62.14,62.15,61.985,62.05,657400000.0
2008-11-18 14:20:00,62.06,62.18,62.05,62.175,646900000.0
2008-11-18 14:25:00,62.175,62.215,62.095,62.1,784500000.0
2008-11-18 14:30:00,62.1,62.165,62.065,62.11,676600000.0
2008-11-18 14:35:00,62.095,62.22,62.09,62.17,697700000.0
2008-11-18 14:40:00,62.17,62.19,62.1,62.14,353800000.0
2008-11-18 14:45:00,62.14,62.14,62.085,62.1,274200000.0
2008-11-18 14:50:00,62.1,62.17,62.085,62.17,514800000.0
2008-11-18 14:55:00,62.16,62.275,62.155,62.215,610100000.0
2008-11-18 15:00:00,62.23,62.43,62.125,62.315,850600000.0
2008-11-18 15:05:00,62.32,62.58,62.245,62.515,925000000.0
2008-11-18 15:10:00,62.52,62.575,62.47,62.505,897700000.0
2008-11-18 15:15:00,62.505,62.555,62.4,62.415,949300000.0
2008-11-18 15:20:00,62.415,62.465,62.375,62.38,694300000.0
2008-11-18 15:25:00,62.385,62.42,62.325,62.375,556100000.0
2008-11-18 15:30:00,62.38,62.38,62.26,62.325,653000000.0
2008-11-18 15:35:00,62.325,62.62,62.32,62.585,821500000.0
2008-11-18 15:40:00,62.585,63.025,62.565,62.93,1154300000.0
2008-11-18 15:45:00,62.93,62.98,62.77,62.8,958400000.0
2008-11-18 15:50:00,62.805,62.855,62.665,62.675,642300000.0
2008-11-18 15:55:00,62.67,62.67,62.505,62.565,786600000.0
2008-11-18 16:00:00,62.555,62.605,62.44,62.49,918000000.0
2008-11-18 16:05:00,62.49,62.74,62.43,62.665,953200000.0
2008-11-18 16:10:00,62.67,62.7,62.585,62.63,696000000.0
2008-11-18 16:15:00,62.625,63.055,62.625,63.02,953400000.0
2008-11-18 16:20:00,63.01,63.045,62.72,62.77,844400000.0
2008-11-18 16:25:00,62.775,62.815,62.69,62.745,494600000.0
2008-11-18 16:30:00,62.74,62.82,62.63,62.725,759700000.0
2008-11-18 16:35:00,62.73,63.105,62.725,63.03,923900000.0
2008-11-18 16:40:00,63.03,63.31,63.03,63.06,797200000.0
2008-11-18 16:45:00,63.06,63.16,62.895,63.16,827200000.0
2008-11-18 16:50:00,63.16,63.195,62.95,62.95,980800000.0
2008-11-18 16:55:00,62.95,63.025,62.825,62.995,1362700000.0
2008-11-18 17:00:00,62.985,63.045,62.735,62.81,1567600000.0
2008-11-18 17:05:00,62.82,62.92,62.715,62.855,1197200000.0
2008-11-18 17:10:00,62.855,63.005,62.775,62.935,1085100000.0
2008-11-18 17:15:00,62.935,63.38,62.925,63.295,1265000000.0
2008-11-18 17:20:00,63.295,63.435,63.21,63.23,1459300000.0
2008-11-18 17:25:00,63.235,63.485,63.175,63.48,1364700000.0
2008-11-18 17:30:00,63.485,63.485,63.305,63.345,1220200000.0
2008-11-18 17:35:00,63.335,63.405,63.17,63.395,1292700000.0
2008-11-18 17:40:00,63.395,63.605,63.3,63.365,1319300000.0
2008-11-18 17:45:00,63.36,63.52,63.315,63.52,1055000000.0
2008-11-18 17:50:00,63.52,63.615,63.345,63.575,1144400000.0
2008-11-18 17:55:00,63.57,63.7,63.53,63.635,1084400000.0
2008-11-18 18:00:00,63.635,63.645,63.435,63.435,1029600000.0
2008-11-18 18:05:00,63.44,63.53,63.4,63.5,786900000.0
2008-11-18 18:10:00,63.52,63.62,63.46,63.54,1015200000.0
2008-11-18 18:15:00,63.54,63.73,63.54,63.695,967200000.0
2008-11-18 18:20:00,63.685,63.715,63.555,63.67,799400000.0
2008-11-18 18:25:00,63.67,63.685,63.48,63.59,706300000.0
2008-11-18 18:30:00,63.59,63.72,63.55,63.68,767600000.0
2008-11-18 18:35:00,63.68,63.81,63.625,63.655,962200000.0
2008-11-18 18:40:00,63.655,63.75,63.565,63.74,787000000.0
2008-11-18 18:45:00,63.74,63.86,63.67,63.745,893000000.0
2008-11-18 18:50:00,63.75,63.955,63.74,63.8,934700000.0
2008-11-18 18:55:00,63.795,64.005,63.795,64.0,834000000.0
2008-11-18 19:00:00,64.0,64.005,63.835,63.85,1009200000.0
2008-11-18 19:05:00,63.845,63.865,63.75,63.765,678700000.0
2008-11-18 19:10:00,63.765,63.855,63.725,63.755,676000000.0
2008-11-18 19:15:00,63.755,63.845,63.57,63.575,768600000.0
2008-11-18 19:20:00,63.575,63.725,63.545,63.61,951800000.0
2008-11-18 19:25:00,63.61,63.61,63.375,63.5,923300000.0
2008-11-18 19:30:00,63.5,63.6,63.405,63.575,990300000.0
2008-11-18 19:35:00,63.57,63.625,63.415,63.545,1116100000.0
2008-11-18 19:40:00,63.545,63.65,63.545,63.595,726800000.0
2008-11-18 19:45:00,63.61,63.61,63.325,63.405,1055500000.0
2008-11-18 19:50:00,63.405,63.415,63.27,63.295,797000000.0
2008-11-18 19:55:00,63.295,63.465,63.285,63.455,748600000.0
2008-11-18 20:00:00,63.455,63.455,63.0,63.095,1355400000.0
2008-11-18 20:05:00,63.09,63.125,62.9,62.915,1104200000.0
2008-11-18 20:10:00,62.92,62.99,62.755,62.775,1475400000.0
2008-11-18 20:15:00,62.775,62.795,62.615,62.745,1445900000.0
2008-11-18 20:20:00,62.745,62.915,62.735,62.895,1335100000.0
2008-11-18 20:25:00,62.89,62.98,62.83,62.855,863200000.0
2008-11-18 20:30:00,62.85,62.945,62.7,62.92,854300000.0
2008-11-18 20:35:00,62.91,62.925,62.555,62.64,1644800000.0
2008-11-18 20:40:00,62.645,62.865,62.645,62.715,1465800000.0
2008-11-18 20:45:00,62.71,62.755,62.435,62.49,1199300000.0
2008-11-18 20:50:00,62.495,62.665,62.475,62.64,1091800000.0
2008-11-18 20:55:00,62.64,62.765,62.57,62.64,1398900000.0
2008-11-18 21:00:00,62.64,62.765,62.51,62.55,1449600000.0
2008-11-18 21:05:00,62.55,62.55,62.365,62.405,1689000000.0
2008-11-18 21:10:00,62.405,62.66,62.395,62.61,1480600000.0
2008-11-18 21:15:00,62.61,62.685,62.575,62.6,1413900000.0
2008-11-18 21:20:00,62.6,62.685,62.45,62.58,1605700000.0
2008-11-18 21:25:00,62.585,62.7,62.53,62.54,1370400000.0
2008-11-18 21:30:00,62.54,62.545,62.23,62.31,1782200000.0
2008-11-18 21:35:00,62.31,62.485,62.31,62.405,1170800000.0
2008-11-18 21:40:00,62.405,62.49,62.355,62.375,885600000.0
2008-11-18 21:45:00,62.385,62.385,62.03,62.07,1260800000.0
2008-11-18 21:50:00,62.065,62.095,61.995,62.055,1113700000.0
2008-11-18 21:55:00,62.055,62.14,61.97,62.09,1204100000.0
2008-11-18 22:00:00,62.085,62.23,62.055,62.105,1123600000.0
2008-11-18 22:05:00,62.105,62.445,62.08,62.42,1349500000.0
2008-11-18 22:10:00,62.435,62.63,62.35,62.355,1522200000.0
2008-11-18 22:15:00,62.36,62.47,62.27,62.435,920100000.0
2008-11-18 22:20:00,62.43,62.66,62.4,62.415,1056100000.0
2008-11-18 22:25:00,62.415,62.47,62.19,62.395,1372800000.0
2008-11-18 22:30:00,62.41,62.44,62.23,62.255,1165100000.0
2008-11-18 22:35:00,62.26,62.475,62.26,62.38,1053300000.0
2008-11-18 22:40:00,62.385,62.84,62.37,62.59,1116700000.0
2008-11-18 22:45:00,62.59,62.87,62.58,62.85,800300000.0
2008-11-18 22:50:00,62.835,62.995,62.81,62.95,611800000.0
2008-11-18 22:55:00,62.95,63.06,62.91,62.955,737200000.0
2008-11-18 23:00:00,62.955,63.035,62.94,63.01,275000000.0
2008-11-18 23:05:00,63.01,63.19,63.01,63.15,433200000.0
2008-11-18 23:10:00,63.15,63.24,63.15,63.18,464300000.0
2008-11-18 23:15:00,63.18,63.26,63.17,63.245,566900000.0
2008-11-18 23:20:00,63.245,63.37,63.205,63.335,493000000.0
2008-11-18 23:25:00,63.335,63.36,63.24,63.31,677300000.0
2008-11-18 23:30:00,63.31,63.31,63.205,63.215,300900000.0
2008-11-18 23:35:00,63.215,63.235,63.2,63.22,157100000.0
2008-11-18 23:40:00,63.215,63.31,63.21,63.23,391400000.0
2008-11-18 23:45:00,63.23,63.3,63.21,63.22,222300000.0
2008-11-18 23:50:00,63.22,63.27,63.145,63.265,542000000.0
2008-11-18 23:55:00,63.26,63.29,63.24,63.25,220900000.0
2008-11-19 00:00:00,63.215,63.215,63.135,63.205,201000000.0
2008-11-19 00:05:00,63.205,63.225,63.11,63.185,188400000.0
2008-11-19 00:10:00,63.175,63.275,63.085,63.255,308200000.0
2008-11-19 00:15:00,63.255,63.325,63.24,63.255,408000000.0
2008-11-19 00:20:00,63.255,63.26,63.22,63.22,156100000.0
2008-11-19 00:25:00,63.22,63.22,62.995,62.995,464100000.0
2008-11-19 00:30:00,63.0,63.025,62.925,63.0,523100000.0
2008-11-19 00:35:00,63.02,63.105,63.02,63.07,233300000.0
2008-11-19 00:40:00,63.07,63.11,63.07,63.11,83400000.0
2008-11-19 00:45:00,63.11,63.11,63.08,63.08,12800000.0
2008-11-19 00:50:00,63.075,63.145,63.065,63.14,313800000.0
2008-11-19 00:55:00,63.15,63.155,63.04,63.04,635500000.0
2008-11-19 01:00:00,63.04,63.065,62.985,63.04,407600000.0
2008-11-19 01:05:00,63.04,63.04,62.86,62.88,410900000.0
2008-11-19 01:10:00,62.87,62.95,62.845,62.95,124400000.0
2008-11-19 01:15:00,62.95,63.0,62.935,62.945,167000000.0
2008-11-19 01:20:00,62.945,62.99,62.94,62.955,109300000.0
2008-11-19 01:25:00,62.955,62.99,62.93,62.935,189700000.0
2008-11-19 01:30:00,62.94,62.94,62.925,62.93,159900000.0
2008-11-19 01:35:00,62.93,63.0,62.915,62.92,156200000.0
2008-11-19 01:40:00,62.92,62.935,62.695,62.81,740100000.0
2008-11-19 01:45:00,62.81,62.92,62.81,62.89,221200000.0
2008-11-19 01:50:00,62.89,62.9,62.85,62.865,77400000.0
2008-11-19 01:55:00,62.865,62.905,62.865,62.865,159700000.0
2008-11-19 02:00:00,62.87,62.89,62.755,62.835,201100000.0
2008-11-19 02:05:00,62.84,62.86,62.8,62.815,429800000.0
2008-11-19 02:10:00,62.81,62.815,62.73,62.745,225800000.0
2008-11-19 02:15:00,62.755,62.77,62.71,62.73,231700000.0
2008-11-19 02:20:00,62.735,62.75,62.635,62.675,314000000.0
2008-11-19 02:25:00,62.675,62.76,62.645,62.715,237300000.0
2008-11-19 02:30:00,62.71,62.72,62.6,62.61,353900000.0
2008-11-19 02:35:00,62.615,62.655,62.475,62.515,357000000.0
2008-11-19 02:40:00,62.52,62.585,62.395,62.425,274300000.0
2008-11-19 02:45:00,62.42,62.435,62.36,62.36,250100000.0
2008-11-19 02:50:00,62.355,62.47,62.115,62.115,723200000.0
2008-11-19 02:55:00,62.15,62.35,62.15,62.3,927599999.0
2008-11-19 03:00:00,62.3,62.415,62.29,62.355,606500000.0
2008-11-19 03:05:00,62.36,62.42,62.315,62.33,611100000.0
2008-11-19 03:10:00,62.33,62.335,62.25,62.25,358100000.0
2008-11-19 03:15:00,62.25,62.425,62.23,62.42,502200000.0
2008-11-19 03:20:00,62.425,62.52,62.415,62.47,497800000.0
2008-11-19 03:25:00,62.46,62.48,62.33,62.33,611700000.0
2008-11-19 03:30:00,62.335,62.41,62.335,62.4,501100000.0
2008-11-19 03:35:00,62.4,62.42,62.37,62.41,644700000.0
2008-11-19 03:40:00,62.42,62.625,62.41,62.525,961100000.0
2008-11-19 03:45:00,62.53,62.575,62.51,62.51,529500000.0
2008-11-19 03:50:00,62.51,62.51,62.51,62.51,39400000.0
2008-11-19 03:55:00,62.51,62.53,62.415,62.435,347500000.0
2008-11-19 04:00:00,62.425,62.455,62.4,62.415,482700000.0
2008-11-19 04:05:00,62.415,62.455,62.395,62.42,259900000.0
2008-11-19 04:10:00,62.425,62.49,62.41,62.47,591400000.0
2008-11-19 04:15:00,62.465,62.495,62.445,62.465,451300000.0
2008-11-19 04:20:00,62.465,62.505,62.435,62.46,436699999.0
2008-11-19 04:25:00,62.465,62.49,62.445,62.49,315400000.0
2008-11-19 04:30:00,62.49,62.545,62.48,62.535,625000000.0
2008-11-19 04:35:00,62.525,62.535,62.46,62.485,565300001.0
2008-11-19 04:40:00,62.465,62.47,62.425,62.43,223800000.0
2008-11-19 04:45:00,62.43,62.47,62.42,62.455,450900000.0
2008-11-19 04:50:00,62.455,62.515,62.445,62.48,432900000.0
2008-11-19 04:55:00,62.48,62.495,62.44,62.45,715400000.0
2008-11-19 05:00:00,62.44,62.48,62.39,62.405,676100000.0
2008-11-19 05:05:00,62.405,62.415,62.29,62.33,821300000.0
2008-11-19 05:10:00,62.33,62.36,62.325,62.345,145600000.0
2008-11-19 05:15:00,62.345,62.345,62.305,62.305,298700000.0
2008-11-19 05:20:00,62.315,62.325,62.21,62.245,965300000.0
2008-11-19 05:25:00,62.245,62.265,62.145,62.195,578100000.0
2008-11-19 05:30:00,62.195,62.2,62.04,62.125,761000000.0
2008-11-19 05:35:00,62.11,62.21,62.055,62.17,1007600000.0
2008-11-19 05:40:00,62.17,62.21,62.155,62.175,643900000.0
2008-11-19 05:45:00,62.18,62.21,62.145,62.18,679600000.0
2008-11-19 05:50:00,62.18,62.23,62.13,62.225,635800000.0
2008-11-19 05:55:00,62.23,62.36,62.18,62.33,1186400001.0
2008-11-19 06:00:00,62.33,62.35,62.255,62.34,1322700000.0
2008-11-19 06:05:00,62.34,62.4,62.31,62.385,950200000.0
2008-11-19 06:10:00,62.39,62.42,62.315,62.34,426200000.0
2008-11-19 06:15:00,62.34,62.36,62.285,62.295,1187800000.0
2008-11-19 06:20:00,62.3,62.315,62.25,62.27,421000000.0
2008-11-19 06:25:00,62.26,62.27,62.13,62.16,1106100000.0
2008-11-19 06:30:00,62.16,62.2,62.055,62.065,669000000.0
2008-11-19 06:35:00,62.065,62.19,62.065,62.18,1228600000.0
2008-11-19 06:40:00,62.16,62.27,62.16,62.235,588300000.0
2008-11-19 06:45:00,62.235,62.24,62.145,62.19,513600000.0
2008-11-19 06:50:00,62.19,62.21,62.14,62.16,407900000.0
2008-11-19 06:55:00,62.16,62.175,62.14,62.15,418100000.0
2008-11-19 07:00:00,62.155,62.21,62.155,62.195,435500000.0
2008-11-19 07:05:00,62.195,62.21,62.16,62.16,286900000.0
2008-11-19 07:10:00,62.165,62.2,62.165,62.17,261000000.0
2008-11-19 07:15:00,62.17,62.18,62.14,62.16,259700000.0
2008-11-19 07:20:00,62.15,62.18,62.13,62.175,658700000.0
2008-11-19 07:25:00,62.175,62.175,62.025,62.03,696400000.0
2008-11-19 07:30:00,62.03,62.115,61.995,62.11,649400000.0
2008-11-19 07:35:00,62.1,62.14,62.09,62.14,313600000.0
2008-11-19 07:40:00,62.145,62.27,62.14,62.23,936299999.0
2008-11-19 07:45:00,62.23,62.335,62.23,62.27,839199999.0
2008-11-19 07:50:00,62.27,62.3,62.245,62.29,598000000.0
2008-11-19 07:55:00,62.29,62.295,62.25,62.265,444300000.0
2008-11-19 08:00:00,62.265,62.295,62.225,62.28,660200000.0
2008-11-19 08:05:00,62.28,62.325,62.225,62.235,477700000.0
2008-11-19 08:10:00,62.225,62.26,62.22,62.23,372500000.0
2008-11-19 08:15:00,62.23,62.25,62.21,62.21,558200000.0
2008-11-19 08:20:00,62.21,62.285,62.2,62.255,224100000.0
2008-11-19 08:25:00,62.255,62.325,62.235,62.305,422400000.0
2008-11-19 08:30:00,62.305,62.395,62.295,62.38,1150200000.0
2008-11-19 08:35:00,62.385,62.415,62.34,62.345,709200000.0
2008-11-19 08:40:00,62.345,62.43,62.33,62.4,785400000.0
2008-11-19 08:45:00,62.4,62.555,62.395,62.455,1297800000.0
2008-11-19 08:50:00,62.455,62.475,62.425,62.465,817799999.0
2008-11-19 08:55:00,62.465,62.535,62.465,62.5,822099999.0
2008-11-19 09:00:00,62.49,62.54,62.445,62.47,1382400000.0
2008-11-19 09:05:00,62.47,62.53,62.43,62.525,991900000.0
2008-11-19 09:10:00,62.525,62.58,62.52,62.57,665900000.0
2008-11-19 09:15:00,62.57,62.595,62.46,62.47,889900000.0
2008-11-19 09:20:00,62.475,62.5,62.43,62.445,875600000.0
2008-11-19 09:25:00,62.45,62.505,62.445,62.505,385800000.0
2008-11-19 09:30:00,62.51,62.555,62.495,62.545,1142600000.0
2008-11-19 09:35:00,62.545,62.57,62.51,62.54,588700000.0
2008-11-19 09:40:00,62.545,62.72,62.535,62.71,516000000.0
2008-11-19 09:45:00,62.715,62.84,62.7,62.78,1278000000.0
2008-11-19 09:50:00,62.785,62.79,62.645,62.655,1482900000.0
2008-11-19 09:55:00,62.64,62.645,62.565,62.58,1203400000.0
2008-11-19 10:00:00,62.585,62.63,62.545,62.565,1382700000.0
2008-11-19 10:05:00,62.565,62.59,62.52,62.56,1411100000.0
2008-11-19 10:10:00,62.56,62.665,62.5,62.64,1293200000.0
2008-11-19 10:15:00,62.64,62.645,62.49,62.52,782100000.0
2008-11-19 10:20:00,62.52,62.595,62.47,62.505,997000000.0
2008-11-19 10:25:00,62.515,62.66,62.505,62.59,1843000000.0
2008-11-19 10:30:00,62.59,62.655,62.545,62.595,1405600000.0
2008-11-19 10:35:00,62.6,62.645,62.575,62.6,1971000000.0
2008-11-19 10:40:00,62.6,62.625,62.485,62.495,1514200000.0
2008-11-19 10:45:00,62.505,62.545,62.42,62.44,1090900000.0
2008-11-19 10:50:00,62.43,62.435,62.29,62.32,1248700000.0
2008-11-19 10:55:00,62.32,62.37,62.19,62.195,783600000.0
2008-11-19 11:00:00,62.195,62.29,62.165,62.225,1860200000.0
2008-11-19 11:05:00,62.225,62.28,62.18,62.28,1018100000.0
2008-11-19 11:10:00,62.27,62.345,62.24,62.335,1083100000.0
2008-11-19 11:15:00,62.335,62.365,62.27,62.335,1313300000.0
2008-11-19 11:20:00,62.335,62.46,62.335,62.435,1094900000.0
2008-11-19 11:25:00,62.44,62.455,62.37,62.435,592500000.0
2008-11-19 11:30:00,62.44,62.455,62.33,62.425,986300000.0
2008-11-19 11:35:00,62.425,62.44,62.305,62.38,1075800000.0
2008-11-19 11:40:00,62.38,62.53,62.38,62.5,895200000.0
2008-11-19 11:45:00,62.495,62.51,62.445,62.495,489200000.0
2008-11-19 11:50:00,62.495,62.515,62.475,62.48,312400000.0
2008-11-19 11:55:00,62.48,62.49,62.455,62.46,475900000.0
2008-11-19 12:00:00,62.46,62.485,62.445,62.485,537300000.0
2008-11-19 12:05:00,62.49,62.515,62.42,62.42,472700000.0
2008-11-19 12:10:00,62.42,62.485,62.29,62.3,768800000.0
2008-11-19 12:15:00,62.29,62.41,62.29,62.36,706100000.0
2008-11-19 12:20:00,62.36,62.47,62.36,62.46,855000000.0
2008-11-19 12:25:00,62.45,62.515,62.425,62.5,644700000.0
2008-11-19 12:30:00,62.5,62.515,62.455,62.49,785300000.0
2008-11-19 12:35:00,62.5,62.62,62.49,62.57,599300000.0
2008-11-19 12:40:00,62.565,62.7,62.55,62.675,1251700000.0
2008-11-19 12:45:00,62.675,62.7,62.58,62.61,548800000.0
2008-11-19 12:50:00,62.625,62.7,62.575,62.685,1207700000.0
2008-11-19 12:55:00,62.69,62.78,62.66,62.67,971300000.0
2008-11-19 13:00:00,62.67,62.775,62.665,62.7,1308500000.0
2008-11-19 13:05:00,62.705,62.74,62.675,62.69,874100000.0
2008-11-19 13:10:00,62.69,62.865,62.685,62.845,913800000.0
2008-11-19 13:15:00,62.845,62.865,62.67,62.675,697000000.0
2008-11-19 13:20:00,62.675,62.77,62.645,62.66,928100000.0
2008-11-19 13:25:00,62.66,62.67,62.64,62.665,357500000.0
2008-11-19 13:30:00,62.665,62.685,62.635,62.65,572200000.0
2008-11-19 13:35:00,62.65,62.7,62.611,62.625,947800000.0
2008-11-19 13:40:00,62.625,62.73,62.6,62.67,1165500000.0
2008-11-19 13:45:00,62.67,62.685,62.585,62.615,816400000.0
2008-11-19 13:50:00,62.62,62.695,62.555,62.58,669200000.0
2008-11-19 13:55:00,62.58,62.66,62.58,62.66,624500000.0
2008-11-19 14:00:00,62.685,62.715,62.63,62.675,870300000.0
2008-11-19 14:05:00,62.675,62.76,62.655,62.66,789600000.0
2008-11-19 14:10:00,62.66,62.705,62.62,62.705,329100000.0
2008-11-19 14:15:00,62.705,62.82,62.7,62.735,1055700000.0
2008-11-19 14:20:00,62.73,62.805,62.705,62.735,921600000.0
2008-11-19 14:25:00,62.735,62.75,62.68,62.685,698500000.0
2008-11-19 14:30:00,62.675,62.72,62.67,62.69,333600000.0
2008-11-19 14:35:00,62.69,62.7,62.66,62.7,321900000.0
2008-11-19 14:40:00,62.7,62.735,62.665,62.705,490900000.0
2008-11-19 14:45:00,62.7,62.7,62.635,62.65,845900000.0
2008-11-19 14:50:00,62.65,62.67,62.625,62.655,577900000.0
2008-11-19 14:55:00,62.655,62.655,62.545,62.565,1050200000.0
2008-11-19 15:00:00,62.565,62.575,62.44,62.44,689200000.0
2008-11-19 15:05:00,62.44,62.495,62.42,62.465,1424400000.0
2008-11-19 15:10:00,62.46,62.5,62.455,62.455,1153700000.0
2008-11-19 15:15:00,62.455,62.49,62.41,62.45,1294600000.0
2008-11-19 15:20:00,62.45,62.62,62.45,62.6,1391200000.0
2008-11-19 15:25:00,62.605,62.625,62.54,62.54,1068500000.0
2008-11-19 15:30:00,62.54,62.765,62.54,62.73,1395500000.0
2008-11-19 15:35:00,62.735,62.735,62.665,62.69,1796800000.0
2008-11-19 15:40:00,62.69,62.75,62.59,62.69,1699300000.0
2008-11-19 15:45:00,62.685,62.74,62.595,62.605,2114400000.0
2008-11-19 15:50:00,62.605,62.64,62.47,62.63,1910000000.0
2008-11-19 15:55:00,62.635,62.64,62.505,62.545,1760800000.0
2008-11-19 16:00:00,62.545,62.705,62.515,62.675,1050800000.0
2008-11-19 16:05:00,62.685,62.87,62.675,62.84,1068600000.0
2008-11-19 16:10:00,62.845,63.105,62.84,62.96,1694500000.0
2008-11-19 16:15:00,62.96,63.315,62.93,63.24,1869200000.0
2008-11-19 16:20:00,63.235,63.32,63.145,63.22,1835500000.0
2008-11-19 16:25:00,63.22,63.29,63.14,63.16,1168500000.0
2008-11-19 16:30:00,63.145,63.31,63.12,63.22,1131000000.0
2008-11-19 16:35:00,63.215,63.705,63.12,63.645,1468800000.0
2008-11-19 16:40:00,63.645,63.86,63.46,63.48,1190600000.0
2008-11-19 16:45:00,63.475,63.55,63.285,63.49,1349600000.0
2008-11-19 16:50:00,63.51,63.535,63.235,63.28,1797500000.0
2008-11-19 16:55:00,63.275,63.315,63.115,63.215,1476100000.0
2008-11-19 17:00:00,63.215,63.5,63.205,63.5,1032900000.0
2008-11-19 17:05:00,63.5,63.67,63.325,63.62,1094900000.0
2008-11-19 17:10:00,63.615,63.78,63.55,63.775,933900000.0
2008-11-19 17:15:00,63.77,63.875,63.525,63.525,1210100000.0
2008-11-19 17:20:00,63.525,63.61,63.38,63.485,1247100000.0
2008-11-19 17:25:00,63.49,63.585,63.245,63.575,1709500000.0
2008-11-19 17:30:00,63.575,63.595,63.295,63.4,1750100000.0
2008-11-19 17:35:00,63.4,63.4,63.045,63.15,1798900000.0
2008-11-19 17:40:00,63.15,63.355,63.105,63.35,782700000.0
2008-11-19 17:45:00,63.34,63.345,63.14,63.19,1077400000.0
2008-11-19 17:50:00,63.19,63.295,63.175,63.275,790500000.0
2008-11-19 17:55:00,63.265,63.265,63.01,63.19,1083600000.0
2008-11-19 18:00:00,63.195,63.29,63.145,63.215,952500000.0
2008-11-19 18:05:00,63.21,63.405,63.2,63.39,827800000.0
2008-11-19 18:10:00,63.395,63.57,63.275,63.285,984300000.0
2008-11-19 18:15:00,63.285,63.48,63.22,63.475,1104500000.0
2008-11-19 18:20:00,63.475,63.495,63.1,63.105,1697600000.0
2008-11-19 18:25:00,63.1,63.1,62.755,62.815,1961700000.0
2008-11-19 18:30:00,62.815,62.97,62.76,62.805,1932900000.0
2008-11-19 18:35:00,62.805,62.955,62.795,62.955,2281700000.0
2008-11-19 18:40:00,62.955,63.005,62.815,62.95,2035700000.0
2008-11-19 18:45:00,62.945,62.965,62.78,62.895,1824400000.0
2008-11-19 18:50:00,62.89,63.07,62.865,63.0,1538300000.0
2008-11-19 18:55:00,62.995,63.01,62.835,62.865,1517600000.0
2008-11-19 19:00:00,62.855,62.995,62.81,62.885,1967400000.0
2008-11-19 19:05:00,62.88,62.965,62.84,62.88,1795000000.0
2008-11-19 19:10:00,62.88,62.895,62.735,62.77,1893600000.0
2008-11-19 19:15:00,62.765,62.775,62.465,62.465,1032800000.0
2008-11-19 19:20:00,62.47,62.475,62.305,62.44,2352500004.0
2008-11-19 19:25:00,62.445,62.52,62.21,62.345,1396500000.0
2008-11-19 19:30:00,62.345,62.5,62.29,62.355,1671800000.0
2008-11-19 19:35:00,62.355,62.52,62.28,62.485,2123800000.0
2008-11-19 19:40:00,62.49,62.585,62.48,62.525,1953100000.0
2008-11-19 19:45:00,62.53,62.7,62.525,62.545,1574100000.0
2008-11-19 19:50:00,62.545,62.67,62.46,62.525,1623500000.0
2008-11-19 19:55:00,62.525,62.67,62.52,62.625,915300000.0
2008-11-19 20:00:00,62.615,62.925,62.56,62.845,1386200000.0
2008-11-19 20:05:00,62.845,62.965,62.7,62.7,1117400002.0
2008-11-19 20:10:00,62.7,62.725,62.615,62.67,855600000.0
2008-11-19 20:15:00,62.67,62.675,62.35,62.36,1312700000.0
2008-11-19 20:20:00,62.365,62.39,62.235,62.24,1661200000.0
2008-11-19 20:25:00,62.25,62.31,62.16,62.165,1627599998.0
2008-11-19 20:30:00,62.155,62.31,62.01,62.015,1219199999.0
2008-11-19 20:35:00,62.02,62.345,62.015,62.275,1370800000.0
2008-11-19 20:40:00,62.275,62.575,62.22,62.39,1757600000.0
2008-11-19 20:45:00,62.39,62.565,62.36,62.45,958500000.0
2008-11-19 20:50:00,62.465,62.485,62.305,62.47,916000000.0
2008-11-19 20:55:00,62.475,62.635,62.475,62.505,1108600000.0
2008-11-19 21:00:00,62.505,62.505,62.145,62.19,774400000.0
2008-11-19 21:05:00,62.19,62.31,62.05,62.31,1321000000.0
2008-11-19 21:10:00,62.31,62.71,62.305,62.58,1627100002.0
2008-11-19 21:15:00,62.58,62.605,62.145,62.15,2099899999.0
2008-11-19 21:20:00,62.15,62.31,62.12,62.2,1180600001.0
2008-11-19 21:25:00,62.2,62.46,62.135,62.135,1608800000.0
2008-11-19 21:30:00,62.135,62.275,62.09,62.1,880500000.0
2008-11-19 21:35:00,62.1,62.23,61.925,62.195,1240200000.0
2008-11-19 21:40:00,62.18,62.335,62.145,62.24,1280000000.0
2008-11-19 21:45:00,62.245,62.41,62.11,62.26,2397600000.0
2008-11-19 21:50:00,62.265,62.4,62.17,62.17,1570200000.0
2008-11-19 21:55:00,62.17,62.235,62.11,62.2,1321200000.0
2008-11-19 22:00:00,62.205,62.205,62.065,62.15,1482300000.0
2008-11-19 22:05:00,62.155,62.28,62.12,62.24,1190800000.0
2008-11-19 22:10:00,62.24,62.405,62.175,62.26,1393899998.0
2008-11-19 22:15:00,62.26,62.295,61.795,61.865,1055000000.0
2008-11-19 22:20:00,61.87,61.87,61.675,61.84,1124800000.0
2008-11-19 22:25:00,61.84,61.89,61.685,61.885,985100000.0
2008-11-19 22:30:00,61.88,61.95,61.755,61.95,678600000.0
2008-11-19 22:35:00,61.955,62.01,61.525,61.535,1499500000.0
2008-11-19 22:40:00,61.54,61.805,61.43,61.44,1336900000.0
2008-11-19 22:45:00,61.445,61.45,61.19,61.37,739600000.0
2008-11-19 22:50:00,61.37,61.53,61.295,61.35,637600000.0
2008-11-19 22:55:00,61.35,61.355,61.04,61.09,670200000.0
2008-11-19 23:00:00,61.095,61.19,61.09,61.145,675400000.0
2008-11-19 23:05:00,61.14,61.145,60.92,61.085,1123500000.0
2008-11-19 23:10:00,61.085,61.24,61.085,61.16,1255800000.0
2008-11-19 23:15:00,61.14,61.205,61.14,61.18,252800000.0
2008-11-19 23:20:00,61.18,61.18,61.13,61.13,190800000.0
2008-11-19 23:25:00,61.13,61.145,61.04,61.075,531000000.0
2008-11-19 23:30:00,61.08,61.085,61.015,61.03,1078600000.0
2008-11-19 23:35:00,61.03,61.07,61.02,61.035,357200000.0
2008-11-19 23:40:00,61.035,61.035,60.93,60.995,796200000.0
2008-11-19 23:45:00,60.995,61.065,60.995,61.055,396400000.0
2008-11-19 23:50:00,61.045,61.075,60.915,61.0,1145200000.0
2008-11-19 23:55:00,61.005,61.005,60.85,60.885,673200000.0
2008-11-20 00:00:00,60.805,60.885,60.725,60.85,239200000.0
2008-11-20 00:05:00,60.85,60.855,60.59,60.855,282000000.0
2008-11-20 00:10:00,60.855,61.12,60.85,61.11,172800000.0
2008-11-20 00:15:00,61.09,61.195,61.09,61.15,609400003.0
2008-11-20 00:20:00,61.15,61.185,61.145,61.185,909600000.0
2008-11-20 00:25:00,61.185,61.26,61.135,61.15,508800000.0
2008-11-20 00:30:00,61.155,61.16,61.07,61.07,307200000.0
2008-11-20 00:35:00,61.085,61.14,61.07,61.105,206400000.0
2008-11-20 00:40:00,61.1,61.105,60.91,60.945,386200001.0
2008-11-20 00:45:00,60.955,61.03,60.945,61.01,217200000.0
2008-11-20 00:50:00,61.005,61.05,60.965,61.035,219000000.0
2008-11-20 00:55:00,61.045,61.05,60.945,60.955,507700000.0
2008-11-20 01:00:00,60.955,61.105,60.95,61.005,381800000.0
2008-11-20 01:05:00,61.005,61.15,60.92,61.055,418199998.0
2008-11-20 01:10:00,61.06,61.11,61.025,61.055,413200000.0
2008-11-20 01:15:00,61.055,61.125,61.055,61.1,293800000.0
2008-11-20 01:20:00,61.09,61.295,61.09,61.2,545800000.0
2008-11-20 01:25:00,61.2,61.2,61.09,61.11,374000000.0
2008-11-20 01:30:00,61.11,61.12,61.025,61.09,315000000.0
2008-11-20 01:35:00,61.09,61.215,61.09,61.17,624400002.0
2008-11-20 01:40:00,61.18,61.255,61.095,61.095,387500000.0
2008-11-20 01:45:00,61.105,61.215,61.065,61.17,919000000.0
2008-11-20 01:50:00,61.17,61.17,61.085,61.16,172600000.0
2008-11-20 01:55:00,61.16,61.25,61.16,61.25,196000000.0
2008-11-20 02:00:00,61.255,61.465,61.255,61.315,503500000.0
2008-11-20 02:05:00,61.315,61.35,61.18,61.255,838700000.0
2008-11-20 02:10:00,61.255,61.285,61.175,61.245,711500000.0
2008-11-20 02:15:00,61.245,61.345,61.225,61.245,800099999.0
2008-11-20 02:20:00,61.235,61.285,61.065,61.155,1345099981.0
2008-11-20 02:25:00,61.15,61.165,61.085,61.125,238700000.0
2008-11-20 02:30:00,61.125,61.125,60.935,60.95,300800000.0
2008-11-20 02:35:00,60.95,61.1,60.95,61.1,487100000.0
2008-11-20 02:40:00,61.1,61.475,61.085,61.4,836500000.0
2008-11-20 02:45:00,61.4,61.4,61.225,61.29,535100002.0
2008-11-20 02:50:00,61.26,61.29,61.18,61.225,422200001.0
2008-11-20 02:55:00,61.22,61.28,61.165,61.25,672200000.0
2008-11-20 03:00:00,61.25,61.265,61.235,61.255,251800000.0
2008-11-20 03:05:00,61.26,61.285,61.23,61.275,406700000.0
2008-11-20 03:10:00,61.275,61.355,61.275,61.3,398700000.0
2008-11-20 03:15:00,61.3,61.335,61.28,61.305,244000000.0
2008-11-20 03:20:00,61.3,61.31,61.275,61.31,107000000.0
2008-11-20 03:25:00,61.305,61.34,61.285,61.325,152600000.0
2008-11-20 03:30:00,61.32,61.325,61.15,61.15,512500000.0
2008-11-20 03:35:00,61.155,61.21,61.1,61.135,415200000.0
2008-11-20 03:40:00,61.13,61.165,61.085,61.16,388700000.0
2008-11-20 03:45:00,61.165,61.215,61.15,61.21,314800000.0
2008-11-20 03:50:00,61.215,61.305,61.21,61.265,476400001.0
2008-11-20 03:55:00,61.265,61.275,61.24,61.25,326600000.0
2008-11-20 04:00:00,61.24,61.255,61.19,61.205,305200000.0
2008-11-20 04:05:00,61.195,61.24,61.165,61.2,847700000.0
2008-11-20 04:10:00,61.195,61.235,61.12,61.13,895200000.0
2008-11-20 04:15:00,61.125,61.18,61.08,61.18,582600000.0
2008-11-20 04:20:00,61.18,61.245,61.175,61.225,429900000.0
2008-11-20 04:25:00,61.225,61.325,61.225,61.295,338600000.0
2008-11-20 04:30:00,61.295,61.295,61.165,61.165,604900000.0
2008-11-20 04:35:00,61.17,61.215,61.135,61.15,680800000.0
2008-11-20 04:40:00,61.15,61.19,61.115,61.13,511000000.0
2008-11-20 04:45:00,61.125,61.205,61.12,61.19,524400000.0
2008-11-20 04:50:00,61.19,61.31,61.175,61.295,498900000.0
2008-11-20 04:55:00,61.295,61.305,61.195,61.21,485600000.0
2008-11-20 05:00:00,61.205,61.21,61.145,61.175,348900000.0
2008-11-20 05:05:00,61.17,61.175,61.12,61.13,267500000.0
2008-11-20 05:10:00,61.13,61.13,60.985,61.035,722400000.0
2008-11-20 05:15:00,61.035,61.105,61.015,61.06,706800000.0
2008-11-20 05:20:00,61.06,61.06,60.94,61.02,708900000.0
2008-11-20 05:25:00,61.025,61.065,61.0,61.035,582200000.0
2008-11-20 05:30:00,61.035,61.105,61.0,61.095,491700000.0
2008-11-20 05:35:00,61.085,61.13,61.08,61.105,500100000.0
2008-11-20 05:40:00,61.1,61.165,61.1,61.115,337800000.0
2008-11-20 05:45:00,61.11,61.135,61.035,61.035,469000000.0
2008-11-20 05:50:00,61.04,61.05,61.0,61.0,286300000.0
2008-11-20 05:55:00,61.0,61.01,60.92,60.96,709100000.0
2008-11-20 06:00:00,60.955,60.965,60.875,60.89,883500000.0
2008-11-20 06:05:00,60.895,60.955,60.885,60.925,1058700000.0
2008-11-20 06:10:00,60.93,61.03,60.845,60.865,1202800000.0
2008-11-20 06:15:00,60.87,60.88,60.61,60.61,1044600000.0
2008-11-20 06:20:00,60.61,60.695,60.455,60.655,1000100000.0
2008-11-20 06:25:00,60.665,60.665,60.425,60.6,876000000.0
2008-11-20 06:30:00,60.6,60.655,60.565,60.605,541900000.0
2008-11-20 06:35:00,60.605,60.69,60.445,60.45,887600000.0
2008-11-20 06:40:00,60.45,60.51,60.41,60.49,468000000.0
2008-11-20 06:45:00,60.485,60.485,60.375,60.405,503900000.0
2008-11-20 06:50:00,60.4,60.4,60.25,60.275,613000000.0
2008-11-20 06:55:00,60.275,60.445,60.265,60.415,537199999.0
2008-11-20 07:00:00,60.415,60.515,60.405,60.475,471600000.0
2008-11-20 07:05:00,60.465,60.47,60.345,60.355,357899998.0
2008-11-20 07:10:00,60.355,60.385,60.215,60.225,345699999.0
2008-11-20 07:15:00,60.225,60.33,60.155,60.18,570199999.0
2008-11-20 07:20:00,60.18,60.34,60.16,60.295,699800000.0
2008-11-20 07:25:00,60.295,60.34,60.23,60.26,278000000.0
2008-11-20 07:30:00,60.265,60.305,60.255,60.295,276200000.0
2008-11-20 07:35:00,60.285,60.295,60.185,60.205,201000000.0
2008-11-20 07:40:00,60.205,60.305,60.17,60.25,446800000.0
2008-11-20 07:45:00,60.26,60.315,60.155,60.265,458400000.0
2008-11-20 07:50:00,60.26,60.355,60.24,60.31,400700000.0
2008-11-20 07:55:00,60.31,60.495,60.305,60.485,496800000.0
2008-11-20 08:00:00,60.48,60.505,60.395,60.465,366600000.0
2008-11-20 08:05:00,60.455,60.485,60.315,60.385,364800000.0
2008-11-20 08:10:00,60.39,60.435,60.335,60.37,403400000.0
2008-11-20 08:15:00,60.385,60.39,60.315,60.345,322200000.0
2008-11-20 08:20:00,60.355,60.36,60.215,60.245,412200000.0
2008-11-20 08:25:00,60.25,60.315,60.245,60.265,330600000.0
2008-11-20 08:30:00,60.275,60.335,60.275,60.31,364400000.0
2008-11-20 08:35:00,60.305,60.495,60.295,60.465,379800000.0
2008-11-20 08:40:00,60.465,60.505,60.425,60.485,399200000.0
2008-11-20 08:45:00,60.485,60.495,60.355,60.485,382800000.0
2008-11-20 08:50:00,60.485,60.575,60.395,60.54,536600000.0
2008-11-20 08:55:00,60.535,60.545,60.345,60.4,617600000.0
2008-11-20 09:00:00,60.405,60.455,60.36,60.425,566200000.0
2008-11-20 09:05:00,60.425,60.43,60.355,60.415,511600000.0
2008-11-20 09:10:00,60.415,60.415,60.215,60.32,632000000.0
2008-11-20 09:15:00,60.32,60.435,60.32,60.39,419800000.0
2008-11-20 09:20:00,60.39,60.475,60.375,60.435,348600000.0
2008-11-20 09:25:00,60.435,60.485,60.405,60.475,476600000.0
2008-11-20 09:30:00,60.475,60.505,60.36,60.36,547200000.0
2008-11-20 09:35:00,60.37,60.54,60.37,60.495,316800000.0
2008-11-20 09:40:00,60.495,60.515,60.405,60.43,298200000.0
2008-11-20 09:45:00,60.44,60.48,60.395,60.48,364200000.0
2008-11-20 09:50:00,60.48,60.545,60.39,60.465,630800000.0
2008-11-20 09:55:00,60.47,60.47,59.89,59.89,586600000.0
2008-11-20 10:00:00,59.865,60.05,59.42,59.455,960800000.0
2008-11-20 10:05:00,59.485,59.75,59.465,59.675,1048000000.0
2008-11-20 10:10:00,59.675,59.715,59.495,59.495,927800000.0
2008-11-20 10:15:00,59.495,59.825,59.495,59.765,714100000.0
2008-11-20 10:20:00,59.76,59.805,59.69,59.785,439600000.0
2008-11-20 10:25:00,59.79,59.95,59.755,59.93,501600000.0
2008-11-20 10:30:00,59.925,59.935,59.795,59.81,502800000.0
2008-11-20 10:35:00,59.81,59.81,59.72,59.735,685900000.0
2008-11-20 10:40:00,59.735,59.76,59.655,59.725,645900000.0
2008-11-20 10:45:00,59.725,59.84,59.725,59.84,420500000.0
2008-11-20 10:50:00,59.845,59.915,59.83,59.91,426600000.0
2008-11-20 10:55:00,59.915,59.965,59.83,59.905,584400000.0
2008-11-20 11:00:00,59.905,60.03,59.87,59.87,934200000.0
2008-11-20 11:05:00,59.87,59.94,59.835,59.84,636800000.0
2008-11-20 11:10:00,59.84,59.855,59.775,59.83,300200000.0
2008-11-20 11:15:00,59.83,59.85,59.765,59.8,333800000.0
2008-11-20 11:20:00,59.8,59.98,59.8,59.95,788900000.0
2008-11-20 11:25:00,59.935,59.95,59.845,59.92,729700000.0
2008-11-20 11:30:00,59.925,60.02,59.91,59.915,577900000.0
2008-11-20 11:35:00,59.915,59.995,59.875,59.95,985700000.0
2008-11-20 11:40:00,59.95,59.985,59.92,59.96,435000000.0
2008-11-20 11:45:00,59.96,59.96,59.86,59.865,413100000.0
2008-11-20 11:50:00,59.865,59.89,59.745,59.875,781600000.0
2008-11-20 11:55:00,59.875,59.89,59.82,59.86,669200000.0
2008-11-20 12:00:00,59.86,59.915,59.86,59.87,234800000.0
2008-11-20 12:05:00,59.87,59.905,59.85,59.85,275700000.0
2008-11-20 12:10:00,59.85,59.9,59.84,59.87,330400000.0
2008-11-20 12:15:00,59.87,59.87,59.82,59.835,200900000.0
2008-11-20 12:20:00,59.83,59.89,59.79,59.79,638000000.0
2008-11-20 12:25:00,59.785,59.785,59.65,59.755,726100000.0
2008-11-20 12:30:00,59.76,59.77,59.685,59.7,692000000.0
2008-11-20 12:35:00,59.695,59.815,59.69,59.76,860800000.0
2008-11-20 12:40:00,59.76,59.805,59.755,59.77,358400000.0
2008-11-20 12:45:00,59.77,59.77,59.575,59.595,634500000.0
2008-11-20 12:50:00,59.595,59.74,59.595,59.725,453700000.0
2008-11-20 12:55:00,59.725,59.845,59.715,59.785,598500000.0
2008-11-20 13:00:00,59.785,59.875,59.745,59.875,658100001.0
2008-11-20 13:05:00,59.885,59.955,59.825,59.83,565800000.0
2008-11-20 13:10:00,59.83,59.845,59.68,59.69,561500000.0
2008-11-20 13:15:00,59.69,59.755,59.575,59.64,735600000.0
2008-11-20 13:20:00,59.63,59.78,59.625,59.73,692900000.0
2008-11-20 13:25:00,59.74,59.85,59.74,59.785,579000000.0
2008-11-20 13:30:00,59.785,59.845,59.76,59.785,371900000.0
2008-11-20 13:35:00,59.785,59.785,59.71,59.72,154200000.0
2008-11-20 13:40:00,59.72,59.84,59.72,59.84,459800000.0
2008-11-20 13:45:00,59.84,59.905,59.835,59.87,395100000.0
2008-11-20 13:50:00,59.87,59.905,59.76,59.815,730000000.0
2008-11-20 13:55:00,59.82,60.085,59.82,60.085,625400000.0
2008-11-20 14:00:00,60.07,60.46,60.06,60.17,1548600000.0
2008-11-20 14:05:00,60.175,60.24,59.945,59.945,782800000.0
2008-11-20 14:10:00,59.945,60.31,59.945,60.255,835500000.0
2008-11-20 14:15:00,60.255,60.38,60.185,60.295,725400000.0
2008-11-20 14:20:00,60.295,60.325,60.21,60.31,1004900000.0
2008-11-20 14:25:00,60.31,60.4,60.31,60.39,696300000.0
2008-11-20 14:30:00,60.39,60.4,60.17,60.25,918200000.0
2008-11-20 14:35:00,60.27,60.355,60.08,60.085,738300000.0
2008-11-20 14:40:00,60.085,60.085,59.92,60.085,1159700000.0
2008-11-20 14:45:00,60.085,60.29,60.085,60.165,700300000.0
2008-11-20 14:50:00,60.155,60.225,60.09,60.135,700500000.0
2008-11-20 14:55:00,60.13,60.185,60.09,60.125,837300000.0
2008-11-20 15:00:00,60.13,60.145,59.99,60.035,705600000.0
2008-11-20 15:05:00,60.035,60.14,60.035,60.11,482100000.0
2008-11-20 15:10:00,60.11,60.23,60.08,60.11,1058000000.0
2008-11-20 15:15:00,60.11,60.205,60.11,60.19,706200000.0
2008-11-20 15:20:00,60.19,60.29,60.145,60.2,589600000.0
2008-11-20 15:25:00,60.2,60.205,60.075,60.075,660500000.0
2008-11-20 15:30:00,60.07,60.08,59.665,59.7,1154800000.0
2008-11-20 15:35:00,59.7,59.99,59.695,59.925,968700000.0
2008-11-20 15:40:00,59.925,60.0,59.74,59.825,939000000.0
2008-11-20 15:45:00,59.8,60.015,59.74,59.95,908500000.0
2008-11-20 15:50:00,59.955,59.97,59.505,59.58,1051800000.0
2008-11-20 15:55:00,59.58,59.715,59.5,59.5,1226900000.0
2008-11-20 16:00:00,59.5,59.625,59.47,59.58,1504400000.0
2008-11-20 16:05:00,59.59,59.63,59.435,59.435,1476200000.0
2008-11-20 16:10:00,59.435,59.435,59.22,59.295,1362500000.0
2008-11-20 16:15:00,59.295,59.435,59.28,59.295,668200000.0
2008-11-20 16:20:00,59.295,59.3,59.085,59.11,1279800000.0
2008-11-20 16:25:00,59.11,59.23,59.075,59.22,771300000.0
2008-11-20 16:30:00,59.22,59.56,59.19,59.47,1187300000.0
2008-11-20 16:35:00,59.475,59.525,59.145,59.22,1116800000.0
2008-11-20 16:40:00,59.23,59.23,58.535,58.535,995200000.0
2008-11-20 16:45:00,58.535,58.855,58.535,58.81,1003000000.0
2008-11-20 16:50:00,58.81,59.015,58.7,58.705,1104300000.0
2008-11-20 16:55:00,58.71,58.865,58.675,58.75,927000001.0
2008-11-20 17:00:00,58.74,58.83,58.66,58.72,1489400000.0
2008-11-20 17:05:00,58.73,58.87,58.555,58.635,1383200000.0
2008-11-20 17:10:00,58.63,58.665,58.31,58.395,1085600000.0
2008-11-20 17:15:00,58.395,58.435,58.2,58.26,1026200000.0
2008-11-20 17:20:00,58.26,58.605,58.22,58.49,1128200000.0
2008-11-20 17:25:00,58.485,58.525,58.23,58.48,1352000000.0
2008-11-20 17:30:00,58.475,58.715,58.4,58.45,1156400000.0
2008-11-20 17:35:00,58.465,58.5,58.26,58.295,1117000000.0
2008-11-20 17:40:00,58.295,58.615,58.19,58.605,1242000000.0
2008-11-20 17:45:00,58.595,58.845,58.445,58.7,1124200000.0
2008-11-20 17:50:00,58.69,58.69,58.345,58.575,1110300000.0
2008-11-20 17:55:00,58.575,58.62,58.365,58.55,1196100000.0
2008-11-20 18:00:00,58.545,58.89,58.5,58.89,1191300000.0
2008-11-20 18:05:00,58.9,58.955,58.605,58.635,1354000000.0
2008-11-20 18:10:00,58.635,59.035,58.545,58.97,1437400000.0
2008-11-20 18:15:00,58.97,58.985,58.67,58.81,1279800000.0
2008-11-20 18:20:00,58.81,58.85,58.72,58.755,1221000000.0
2008-11-20 18:25:00,58.755,58.93,58.715,58.85,1608800000.0
2008-11-20 18:30:00,58.855,58.855,58.655,58.76,912000000.0
2008-11-20 18:35:00,58.76,58.8,58.495,58.68,1101000000.0
2008-11-20 18:40:00,58.685,58.7,58.545,58.7,1014400000.0
2008-11-20 18:45:00,58.705,58.875,58.7,58.815,1127400000.0
2008-11-20 18:50:00,58.815,58.885,58.66,58.84,1314000000.0
2008-11-20 18:55:00,58.835,58.865,58.685,58.76,942800000.0
2008-11-20 19:00:00,58.745,58.76,58.345,58.53,1291800000.0
2008-11-20 19:05:00,58.535,58.645,58.465,58.49,1397600006.0
2008-11-20 19:10:00,58.49,58.81,58.48,58.79,1721200007.0
2008-11-20 19:15:00,58.785,58.925,58.67,58.71,1102700000.0
2008-11-20 19:20:00,58.705,59.285,58.705,59.255,1368200000.0
2008-11-20 19:25:00,59.25,59.695,59.17,59.565,1246800000.0
2008-11-20 19:30:00,59.56,59.92,59.53,59.72,1100200000.0
2008-11-20 19:35:00,59.72,59.78,59.495,59.635,1004000000.0
2008-11-20 19:40:00,59.64,59.76,59.52,59.75,1029100000.0
2008-11-20 19:45:00,59.75,60.27,59.68,60.245,1013100000.0
2008-11-20 19:50:00,60.255,60.355,59.745,59.865,1136299996.0
2008-11-20 19:55:00,59.86,59.895,59.685,59.74,1287600000.0
2008-11-20 20:00:00,59.74,59.74,59.25,59.305,1515100000.0
2008-11-20 20:05:00,59.305,59.62,59.305,59.555,1012400000.0
2008-11-20 20:10:00,59.555,59.595,59.315,59.52,1175500001.0
2008-11-20 20:15:00,59.525,59.765,59.2,59.2,1140100000.0
2008-11-20 20:20:00,59.2,59.425,58.985,59.315,1385300000.0
2008-11-20 20:25:00,59.325,59.38,59.145,59.195,1007100000.0
2008-11-20 20:30:00,59.19,59.4,59.13,59.35,1247200000.0
2008-11-20 20:35:00,59.355,59.355,58.9,59.12,1195600000.0
2008-11-20 20:40:00,59.115,59.25,58.98,59.15,1305500000.0
2008-11-20 20:45:00,59.145,59.275,59.085,59.135,1095300000.0
2008-11-20 20:50:00,59.13,59.265,59.04,59.155,733400000.0
2008-11-20 20:55:00,59.14,59.31,59.055,59.27,717700000.0
2008-11-20 21:00:00,59.27,59.295,59.01,59.01,799500000.0
2008-11-20 21:05:00,59.01,59.065,58.87,58.89,784200000.0
2008-11-20 21:10:00,58.885,59.07,58.835,58.835,720000000.0
2008-11-20 21:15:00,58.845,58.995,58.79,58.795,707600000.0
2008-11-20 21:20:00,58.8,58.895,58.7,58.75,826400000.0
2008-11-20 21:25:00,58.75,58.755,58.5,58.505,685000000.0
2008-11-20 21:30:00,58.505,58.57,58.27,58.29,1346300000.0
2008-11-20 21:35:00,58.285,58.53,58.275,58.305,1160100000.0
2008-11-20 21:40:00,58.3,58.52,58.285,58.295,1166400000.0
2008-11-20 21:45:00,58.3,58.49,58.27,58.28,1210500000.0
2008-11-20 21:50:00,58.28,58.475,58.25,58.25,1164100000.0
2008-11-20 21:55:00,58.25,58.27,58.015,58.1,688500000.0
2008-11-20 22:00:00,58.095,58.255,58.035,58.045,1048000000.0
2008-11-20 22:05:00,58.045,58.095,57.915,58.06,1123600000.0
2008-11-20 22:10:00,58.06,58.125,57.95,57.995,1003400000.0
2008-11-20 22:15:00,58.0,58.065,57.82,57.83,1145800000.0
2008-11-20 22:20:00,57.825,58.005,57.74,57.77,1044900000.0
2008-11-20 22:25:00,57.77,57.825,57.375,57.79,887300000.0
2008-11-20 22:30:00,57.785,57.89,57.355,57.355,908500000.0
2008-11-20 22:35:00,57.35,57.39,57.14,57.17,1544400002.0
2008-11-20 22:40:00,57.17,57.23,57.085,57.155,1011700000.0
2008-11-20 22:45:00,57.155,57.365,57.135,57.3,2077299998.0
2008-11-20 22:50:00,57.3,57.3,56.98,56.99,1038900000.0
2008-11-20 22:55:00,56.985,57.305,56.94,57.27,681900000.0
2008-11-20 23:00:00,57.31,57.39,57.235,57.315,699100000.0
2008-11-20 23:05:00,57.315,57.405,57.31,57.405,331500000.0
2008-11-20 23:10:00,57.415,57.435,57.29,57.31,645600000.0
2008-11-20 23:15:00,57.315,57.335,57.18,57.23,390600000.0
2008-11-20 23:20:00,57.225,57.27,57.13,57.16,697399999.0
2008-11-20 23:25:00,57.145,57.3,57.095,57.115,528000000.0
2008-11-20 23:30:00,57.12,57.165,56.975,57.01,576500000.0
2008-11-20 23:35:00,57.005,57.095,56.895,56.955,589200000.0
2008-11-20 23:40:00,56.945,56.945,56.835,56.885,855800000.0
2008-11-20 23:45:00,56.885,57.08,56.88,57.08,503200000.0
2008-11-20 23:50:00,57.08,57.125,57.01,57.105,298300000.0
2008-11-20 23:55:00,57.11,57.235,57.1,57.18,261500000.0
2008-11-21 00:00:00,57.165,57.23,57.165,57.185,92400000.0
2008-11-21 00:05:00,57.18,57.395,57.045,57.305,227700000.0
2008-11-21 00:10:00,57.32,57.345,57.24,57.28,112900000.0
2008-11-21 00:15:00,57.28,57.465,57.27,57.43,341200000.0
2008-11-21 00:20:00,57.42,57.49,57.415,57.49,93100000.0
2008-11-21 00:25:00,57.49,57.56,57.475,57.485,478900000.0
2008-11-21 00:30:00,57.485,57.515,57.455,57.46,355400000.0
2008-11-21 00:35:00,57.46,57.46,57.375,57.395,415400000.0
2008-11-21 00:40:00,57.395,57.4,57.34,57.37,887600001.0
2008-11-21 00:45:00,57.37,57.425,57.365,57.4,245299998.0
2008-11-21 00:50:00,57.4,57.475,57.395,57.415,59600000.0
2008-11-21 00:55:00,57.425,57.545,57.415,57.5,396900001.0
2008-11-21 01:00:00,57.485,57.52,57.44,57.51,584299983.0
2008-11-21 01:05:00,57.52,57.61,57.52,57.6,144100000.0
2008-11-21 01:10:00,57.6,57.7,57.6,57.645,141500000.0
2008-11-21 01:15:00,57.645,57.68,57.615,57.645,144999999.0
2008-11-21 01:20:00,57.645,57.675,57.625,57.64,126900000.0
2008-11-21 01:25:00,57.65,57.66,57.495,57.51,377499999.0
2008-11-21 01:30:00,57.51,57.525,57.22,57.235,491999999.0
2008-11-21 01:35:00,57.235,57.245,57.09,57.11,884999997.0
2008-11-21 01:40:00,57.11,57.11,56.94,56.99,802199999.0
2008-11-21 01:45:00,56.99,57.08,56.94,57.035,567500000.0
2008-11-21 01:50:00,57.035,57.23,56.985,57.23,776800000.0
2008-11-21 01:55:00,57.23,57.375,57.195,57.305,451000000.0
2008-11-21 02:00:00,57.305,57.375,57.18,57.355,744000000.0
2008-11-21 02:05:00,57.36,57.57,57.36,57.57,502800000.0
2008-11-21 02:10:00,57.535,57.615,57.355,57.36,551400000.0
2008-11-21 02:15:00,57.36,57.415,57.265,57.33,800200000.0
2008-11-21 02:20:00,57.325,57.35,57.27,57.3,653600000.0
2008-11-21 02:25:00,57.27,57.345,57.22,57.33,800000000.0
2008-11-21 02:30:00,57.335,57.41,57.285,57.37,442000000.0
2008-11-21 02:35:00,57.37,57.405,57.29,57.405,843800000.0
2008-11-21 02:40:00,57.405,57.47,57.37,57.43,459600000.0
2008-11-21 02:45:00,57.43,57.495,57.415,57.455,358800000.0
2008-11-21 02:50:00,57.475,57.605,57.45,57.515,599800000.0
2008-11-21 02:55:00,57.515,57.515,57.3,57.3,999600002.0
2008-11-21 03:00:00,57.285,57.525,57.285,57.505,655400000.0
2008-11-21 03:05:00,57.505,57.57,57.435,57.51,575199999.0
2008-11-21 03:10:00,57.49,57.5,57.4,57.405,520800000.0
2008-11-21 03:15:00,57.405,57.47,57.38,57.455,773600000.0
2008-11-21 03:20:00,57.455,57.545,57.43,57.54,609400000.0
2008-11-21 03:25:00,57.535,57.605,57.53,57.575,403800000.0
2008-11-21 03:30:00,57.58,57.655,57.57,57.64,543000000.0
2008-11-21 03:35:00,57.64,57.75,57.64,57.75,142800000.0
2008-11-21 03:40:00,57.75,57.77,57.685,57.755,343800000.0
2008-11-21 03:45:00,57.75,57.755,57.695,57.695,330000000.0
2008-11-21 03:50:00,57.695,57.735,57.62,57.695,560000000.0
2008-11-21 03:55:00,57.695,57.695,57.595,57.685,438600000.0
2008-11-21 04:00:00,57.685,57.72,57.65,57.65,626600000.0
2008-11-21 04:05:00,57.655,57.725,57.645,57.715,418800000.0
2008-11-21 04:10:00,57.705,57.745,57.645,57.705,575400000.0
2008-11-21 04:15:00,57.705,57.925,57.705,57.87,764400000.0
2008-11-21 04:20:00,57.875,57.96,57.855,57.95,548800000.0
2008-11-21 04:25:00,57.95,58.0,57.905,57.95,447200000.0
2008-11-21 04:30:00,57.95,57.95,57.77,57.79,546200000.0
2008-11-21 04:35:00,57.795,57.875,57.795,57.85,386000000.0
2008-11-21 04:40:00,57.85,57.87,57.83,57.85,372400000.0
2008-11-21 04:45:00,57.855,57.915,57.755,57.8,491400000.0
2008-11-21 04:50:00,57.8,57.875,57.775,57.865,435400000.0
2008-11-21 04:55:00,57.865,57.915,57.865,57.905,193800000.0
2008-11-21 05:00:00,57.9,57.935,57.875,57.93,245800000.0
2008-11-21 05:05:00,57.935,57.97,57.935,57.95,236400000.0
2008-11-21 05:10:00,57.95,58.08,57.945,58.06,294400000.0
2008-11-21 05:15:00,58.075,58.09,58.02,58.085,463200000.0
2008-11-21 05:20:00,58.09,58.215,58.085,58.18,478800000.0
2008-11-21 05:25:00,58.18,58.26,57.955,58.06,702200000.0
2008-11-21 05:30:00,58.06,58.1,57.935,58.005,794000000.0
2008-11-21 05:35:00,58.0,58.025,57.91,57.925,349600000.0
2008-11-21 05:40:00,57.925,58.085,57.925,58.025,432000000.0
2008-11-21 05:45:00,58.03,58.04,57.94,57.945,486200000.0
2008-11-21 05:50:00,57.945,58.105,57.94,58.095,518400000.0
2008-11-21 05:55:00,58.1,58.265,58.09,58.265,582000000.0
2008-11-21 06:00:00,58.265,58.415,58.225,58.415,690200000.0
2008-11-21 06:05:00,58.42,58.44,58.28,58.29,593600000.0
2008-11-21 06:10:00,58.295,58.45,58.28,58.45,352600000.0
2008-11-21 06:15:00,58.45,58.77,58.42,58.77,612000000.0
2008-11-21 06:20:00,58.765,58.855,58.735,58.855,638400000.0
2008-11-21 06:25:00,58.855,58.92,58.765,58.81,275400000.0
2008-11-21 06:30:00,58.81,58.81,58.49,58.5,738300000.0
2008-11-21 06:35:00,58.5,58.59,58.48,58.55,449700001.0
2008-11-21 06:40:00,58.55,58.665,58.495,58.495,562900000.0
2008-11-21 06:45:00,58.495,58.57,58.44,58.485,732000000.0
2008-11-21 06:50:00,58.48,58.59,58.38,58.38,787400000.0
2008-11-21 06:55:00,58.38,58.515,58.35,58.51,647600000.0
2008-11-21 07:00:00,58.505,58.65,58.46,58.505,880600000.0
2008-11-21 07:05:00,58.51,58.525,58.24,58.39,656200000.0
2008-11-21 07:10:00,58.39,58.44,58.365,58.395,528000000.0
2008-11-21 07:15:00,58.395,58.505,58.345,58.44,586000000.0
2008-11-21 07:20:00,58.44,58.56,58.44,58.555,413800000.0
2008-11-21 07:25:00,58.56,58.66,58.55,58.615,425800001.0
2008-11-21 07:30:00,58.615,58.92,58.61,58.89,591600000.0
2008-11-21 07:35:00,58.885,59.01,58.85,58.97,628600000.0
2008-11-21 07:40:00,58.965,59.15,58.935,59.07,1050200000.0
2008-11-21 07:45:00,59.07,59.26,59.06,59.2,935300000.0
2008-11-21 07:50:00,59.2,59.21,58.89,59.035,1108599999.0
2008-11-21 07:55:00,59.035,59.055,58.96,58.97,782800000.0
2008-11-21 08:00:00,58.97,58.985,58.775,58.825,641400000.0
2008-11-21 08:05:00,58.82,58.905,58.8,58.815,645000000.0
2008-11-21 08:10:00,58.815,58.88,58.7,58.71,736600000.0
2008-11-21 08:15:00,58.71,58.875,58.69,58.8,737400000.0
2008-11-21 08:20:00,58.8,58.975,58.66,58.97,871000000.0
2008-11-21 08:25:00,58.97,59.21,58.965,59.11,915400000.0
2008-11-21 08:30:00,59.11,59.11,59.01,59.055,467400000.0
2008-11-21 08:35:00,59.055,59.18,59.03,59.18,942600000.0
2008-11-21 08:40:00,59.175,59.38,59.155,59.34,650200000.0
2008-11-21 08:45:00,59.34,59.34,59.105,59.105,712200000.0
2008-11-21 08:50:00,59.105,59.24,59.09,59.195,590600000.0
2008-11-21 08:55:00,59.195,59.2,59.055,59.07,822200000.0
2008-11-21 09:00:00,59.065,59.12,59.0,59.095,320400000.0
2008-11-21 09:05:00,59.09,59.125,59.01,59.11,533600000.0
2008-11-21 09:10:00,59.115,59.12,59.045,59.1,550000002.0
2008-11-21 09:15:00,59.1,59.155,59.09,59.09,356400000.0
2008-11-21 09:20:00,59.09,59.145,59.045,59.065,697200000.0
2008-11-21 09:25:00,59.06,59.165,59.025,59.165,372000000.0
2008-11-21 09:30:00,59.155,59.175,58.97,58.97,416800000.0
2008-11-21 09:35:00,58.97,59.015,58.92,59.01,454000000.0
2008-11-21 09:40:00,59.01,59.035,58.875,58.875,656400000.0
2008-11-21 09:45:00,58.88,59.2,58.83,59.2,850200000.0
2008-11-21 09:50:00,59.2,59.44,59.195,59.4,889000000.0
2008-11-21 09:55:00,59.395,59.395,59.295,59.32,650600000.0
2008-11-21 10:00:00,59.35,59.39,59.265,59.36,732000000.0
2008-11-21 10:05:00,59.36,59.43,59.25,59.285,808000000.0
2008-11-21 10:10:00,59.28,59.295,59.17,59.255,622600000.0
2008-11-21 10:15:00,59.255,59.305,59.21,59.29,662400000.0
2008-11-21 10:20:00,59.275,59.3,59.145,59.185,847600000.0
2008-11-21 10:25:00,59.185,59.215,59.08,59.195,746000000.0
2008-11-21 10:30:00,59.2,59.255,59.15,59.185,451000000.0
2008-11-21 10:35:00,59.19,59.505,59.19,59.5,634600000.0
2008-11-21 10:40:00,59.5,59.5,59.3,59.325,706300000.0
2008-11-21 10:45:00,59.325,59.345,59.28,59.31,857600000.0
2008-11-21 10:50:00,59.315,59.395,59.31,59.38,674800000.0
2008-11-21 10:55:00,59.375,59.415,59.32,59.415,756600000.0
2008-11-21 11:00:00,59.415,59.42,59.315,59.34,364600000.0
2008-11-21 11:05:00,59.34,59.4,59.325,59.375,385800000.0
2008-11-21 11:10:00,59.375,59.465,59.365,59.455,307200000.0
2008-11-21 11:15:00,59.445,59.52,59.44,59.48,511000000.0
2008-11-21 11:20:00,59.48,59.525,59.425,59.515,628800000.0
2008-11-21 11:25:00,59.52,59.575,59.48,59.54,521400000.0
2008-11-21 11:30:00,59.54,59.605,59.49,59.53,634600000.0
2008-11-21 11:35:00,59.53,59.54,59.46,59.51,769000000.0
2008-11-21 11:40:00,59.5,59.8,59.5,59.78,741900000.0
2008-11-21 11:45:00,59.775,59.79,59.585,59.63,686700000.0
2008-11-21 11:50:00,59.625,59.7,59.595,59.695,513600000.0
2008-11-21 11:55:00,59.705,59.81,59.575,59.645,713900000.0
2008-11-21 12:00:00,59.635,59.905,59.59,59.855,651100000.0
2008-11-21 12:05:00,59.855,59.89,59.75,59.755,690100000.0
2008-11-21 12:10:00,59.75,59.765,59.665,59.74,565900000.0
2008-11-21 12:15:00,59.745,59.82,59.715,59.76,779600000.0
2008-11-21 12:20:00,59.765,59.775,59.51,59.555,672300000.0
2008-11-21 12:25:00,59.56,59.71,59.545,59.645,740900000.0
2008-11-21 12:30:00,59.645,59.655,59.56,59.59,511500000.0
2008-11-21 12:35:00,59.585,59.615,59.53,59.605,628800000.0
2008-11-21 12:40:00,59.605,59.625,59.575,59.615,353000000.0
2008-11-21 12:45:00,59.615,59.635,59.45,59.48,668400000.0
2008-11-21 12:50:00,59.48,59.48,59.355,59.385,425900000.0
2008-11-21 12:55:00,59.39,59.5,59.385,59.465,618800000.0
2008-11-21 13:00:00,59.465,59.5,59.385,59.42,512800000.0
2008-11-21 13:05:00,59.42,59.425,59.275,59.32,615000000.0
2008-11-21 13:10:00,59.325,59.5,59.31,59.345,683000000.0
2008-11-21 13:15:00,59.335,59.42,59.22,59.395,779000000.0
2008-11-21 13:20:00,59.39,59.5,59.39,59.455,639000000.0
2008-11-21 13:25:00,59.455,59.46,59.31,59.355,864799999.0
2008-11-21 13:30:00,59.355,59.36,59.25,59.275,646600000.0
2008-11-21 13:35:00,59.28,59.3,59.13,59.13,590800000.0
2008-11-21 13:40:00,59.13,59.165,59.035,59.135,822000000.0
2008-11-21 13:45:00,59.13,59.135,59.01,59.015,574000000.0
2008-11-21 13:50:00,59.015,59.08,59.005,59.03,540800000.0
2008-11-21 13:55:00,59.025,59.08,58.99,59.08,539200000.0
2008-11-21 14:00:00,59.065,59.11,58.87,58.95,869200000.0
2008-11-21 14:05:00,58.95,58.995,58.915,58.94,489600000.0
2008-11-21 14:10:00,58.94,58.98,58.92,58.96,287500000.0
2008-11-21 14:15:00,58.96,59.01,58.94,58.945,418600000.0
2008-11-21 14:20:00,58.945,58.945,58.86,58.86,250800000.0
2008-11-21 14:25:00,58.86,58.86,58.715,58.79,563000002.0
2008-11-21 14:30:00,58.78,58.785,58.67,58.77,628000000.0
2008-11-21 14:35:00,58.77,58.895,58.75,58.875,674400000.0
2008-11-21 14:40:00,58.875,59.04,58.87,59.005,515800000.0
2008-11-21 14:45:00,58.995,59.065,58.92,59.005,906400000.0
2008-11-21 14:50:00,59.01,59.05,58.945,58.99,400200000.0
2008-11-21 14:55:00,58.995,59.005,58.9,58.9,513800000.0
2008-11-21 15:00:00,58.905,59.02,58.855,58.91,1023800000.0
2008-11-21 15:05:00,58.91,58.98,58.87,58.895,646600000.0
2008-11-21 15:10:00,58.9,59.05,58.81,58.81,549200000.0
2008-11-21 15:15:00,58.81,58.845,58.77,58.81,1021400011.0
2008-11-21 15:20:00,58.81,58.9,58.78,58.9,597200000.0
2008-11-21 15:25:00,58.9,59.115,58.895,59.045,835800000.0
2008-11-21 15:30:00,59.05,59.29,58.955,59.07,835200001.0
2008-11-21 15:35:00,59.07,59.275,59.07,59.25,1179200002.0
2008-11-21 15:40:00,59.25,59.4,59.145,59.205,1368400000.0
2008-11-21 15:45:00,59.2,59.34,59.085,59.155,1036400000.0
2008-11-21 15:50:00,59.155,59.285,59.07,59.105,1129200000.0
2008-11-21 15:55:00,59.09,59.225,59.07,59.08,1110200000.0
2008-11-21 16:00:00,59.075,59.195,59.0,59.165,1029400000.0
2008-11-21 16:05:00,59.175,59.22,58.905,59.01,1625400001.0
2008-11-21 16:10:00,59.01,59.155,58.99,59.01,1443599999.0
2008-11-21 16:15:00,59.0,59.125,58.965,59.04,1350400000.0
2008-11-21 16:20:00,59.045,59.185,58.975,59.185,1046800000.0
2008-11-21 16:25:00,59.19,59.225,59.06,59.16,1462800002.0
2008-11-21 16:30:00,59.175,59.34,59.07,59.325,1925799999.0
2008-11-21 16:35:00,59.335,59.4,59.045,59.05,1970199998.0
2008-11-21 16:40:00,59.05,59.15,58.915,59.15,1905199997.0
2008-11-21 16:45:00,59.14,59.315,59.11,59.13,1717999999.0
2008-11-21 16:50:00,59.12,59.265,58.855,58.855,1896800000.0
2008-11-21 16:55:00,58.86,58.945,58.695,58.85,2417600001.0
2008-11-21 17:00:00,58.86,58.86,58.58,58.745,2014799999.0
2008-11-21 17:05:00,58.73,59.0,58.73,58.96,1765800000.0
2008-11-21 17:10:00,58.96,58.98,58.795,58.8,1389999999.0
2008-11-21 17:15:00,58.8,58.88,58.665,58.85,1578399999.0
2008-11-21 17:20:00,58.85,58.97,58.76,58.85,1557400000.0
2008-11-21 17:25:00,58.84,58.995,58.685,58.89,1814600000.0
2008-11-21 17:30:00,58.89,59.165,58.865,58.965,1772400000.0
2008-11-21 17:35:00,58.965,59.245,58.935,59.225,1773600000.0
2008-11-21 17:40:00,59.24,59.295,59.145,59.16,1573000000.0
2008-11-21 17:45:00,59.16,59.525,59.155,59.505,1734600000.0
2008-11-21 17:50:00,59.505,59.54,59.28,59.285,1466200000.0
2008-11-21 17:55:00,59.285,59.31,58.605,58.72,1898599999.0
2008-11-21 18:00:00,58.72,58.935,58.65,58.68,1611200000.0
2008-11-21 18:05:00,58.68,58.92,58.645,58.83,1569000005.0
2008-11-21 18:10:00,58.865,59.19,58.805,59.15,1208600000.0
2008-11-21 18:15:00,59.145,59.295,59.075,59.295,1400400000.0
2008-11-21 18:20:00,59.285,59.675,59.21,59.65,1516200000.0
2008-11-21 18:25:00,59.65,59.675,59.14,59.235,1278999999.0
2008-11-21 18:30:00,59.24,59.29,59.1,59.185,1625799997.0
2008-11-21 18:35:00,59.19,59.435,59.12,59.32,1611800000.0
2008-11-21 18:40:00,59.32,59.645,59.32,59.495,1183800000.0
2008-11-21 18:45:00,59.48,59.585,59.405,59.445,1117800000.0
2008-11-21 18:50:00,59.455,59.595,59.38,59.4,1088600000.0
2008-11-21 18:55:00,59.405,59.645,59.4,59.63,978400000.0
2008-11-21 19:00:00,59.635,59.68,59.355,59.67,996800000.0
2008-11-21 19:05:00,59.665,59.9,59.665,59.84,1201400000.0
2008-11-21 19:10:00,59.84,59.88,59.74,59.795,1142000004.0
2008-11-21 19:15:00,59.795,60.055,59.795,59.925,908000000.0
2008-11-21 19:20:00,59.925,60.08,59.885,59.98,1012400000.0
2008-11-21 19:25:00,59.975,60.19,59.965,60.06,941800000.0
2008-11-21 19:30:00,60.065,60.12,59.99,60.105,710800000.0
2008-11-21 19:35:00,60.105,60.135,60.06,60.095,755800000.0
2008-11-21 19:40:00,60.095,60.14,60.0,60.02,911800000.0
2008-11-21 19:45:00,60.005,60.085,59.84,59.86,628600000.0
2008-11-21 19:50:00,59.86,60.05,59.845,60.03,573600000.0
2008-11-21 19:55:00,60.025,60.05,59.92,59.95,849200000.0
2008-11-21 20:00:00,59.95,59.96,59.62,59.62,636800000.0
2008-11-21 20:05:00,59.62,59.665,59.31,59.455,1368600000.0
2008-11-21 20:10:00,59.46,59.575,59.445,59.525,1152200000.0
2008-11-21 20:15:00,59.53,59.645,59.515,59.555,803600000.0
2008-11-21 20:20:00,59.55,59.55,59.14,59.195,972400000.0
2008-11-21 20:25:00,59.195,59.235,59.125,59.215,1002200000.0
2008-11-21 20:30:00,59.22,59.265,59.165,59.165,1056000000.0
2008-11-21 20:35:00,59.165,59.165,58.925,59.125,809100000.0
2008-11-21 20:40:00,59.125,59.315,59.07,59.195,972200000.0
2008-11-21 20:45:00,59.19,59.345,59.19,59.325,734000000.0
2008-11-21 20:50:00,59.325,59.345,59.225,59.295,746600000.0
2008-11-21 20:55:00,59.295,59.3,58.895,58.895,941200000.0
2008-11-21 21:00:00,58.895,59.035,58.805,58.975,907000000.0
2008-11-21 21:05:00,58.99,59.1,58.955,58.975,743400000.0
2008-11-21 21:10:00,58.97,59.075,58.875,58.9,766200000.0
2008-11-21 21:15:00,58.9,59.105,58.835,59.08,910200000.0
2008-11-21 21:20:00,59.08,59.385,59.05,59.24,1984800000.0
2008-11-21 21:25:00,59.24,59.305,59.015,59.17,819200000.0
2008-11-21 21:30:00,59.155,59.195,59.05,59.1,1238599996.0
2008-11-21 21:35:00,59.095,59.095,58.85,58.88,1276200000.0
2008-11-21 21:40:00,58.88,58.88,58.555,58.77,1119400000.0
2008-11-21 21:45:00,58.775,59.065,58.775,59.04,1230000000.0
2008-11-21 21:50:00,59.04,59.185,58.9,58.99,1307400000.0
2008-11-21 21:55:00,58.985,59.09,58.78,58.805,592600000.0
2008-11-21 22:00:00,58.805,59.44,58.805,59.44,1013600000.0
2008-11-21 22:05:00,59.44,59.605,59.28,59.51,988100000.0
2008-11-21 22:10:00,59.505,59.82,59.315,59.78,992600000.0
2008-11-21 22:15:00,59.775,59.775,59.51,59.74,688200000.0
2008-11-21 22:20:00,59.74,59.82,59.6,59.735,2138600017.0
2008-11-21 22:25:00,59.725,59.855,59.57,59.845,727000000.0
2008-11-21 22:30:00,59.84,60.085,59.695,60.055,527000000.0
2008-11-21 22:35:00,60.055,60.325,59.995,60.315,789000000.0
2008-11-21 22:40:00,60.305,60.325,60.04,60.185,555200000.0
2008-11-21 22:45:00,60.175,60.19,59.98,60.145,581000000.0
2008-11-21 22:50:00,60.155,60.35,60.07,60.32,517800000.0
2008-11-21 22:55:00,60.325,60.445,60.325,60.445,378400000.0
2008-11-21 23:00:00,60.425,60.52,60.36,60.36,473400000.0
2008-11-21 23:05:00,60.36,60.48,60.095,60.38,337900000.0
2008-11-21 23:10:00,60.38,60.395,60.23,60.25,173600000.0
2008-11-21 23:15:00,60.245,60.485,60.245,60.395,206800000.0
2008-11-21 23:20:00,60.395,60.56,60.345,60.53,233500000.0
2008-11-21 23:25:00,60.56,60.695,60.52,60.695,198000000.0
2008-11-21 23:30:00,60.695,60.705,60.67,60.67,206800000.0
2008-11-21 23:35:00,60.65,60.665,60.63,60.63,517399997.0
2008-11-21 23:40:00,60.63,60.63,60.32,60.375,536600002.0
2008-11-21 23:45:00,60.37,60.57,60.355,60.53,390200000.0
2008-11-21 23:50:00,60.53,60.555,60.465,60.51,170800000.0
2008-11-21 23:55:00,60.51,60.615,60.48,60.615,138800000.0
2008-11-24 00:00:00,60.65,60.655,60.58,60.65,109000000.0
2008-11-24 00:05:00,60.645,60.685,60.605,60.675,159400000.0
2008-11-24 00:10:00,60.69,60.765,60.69,60.7,115800000.0
2008-11-24 00:15:00,60.7,60.715,60.7,60.7,49600000.0
2008-11-24 00:20:00,60.7,60.78,60.7,60.78,75200000.0
2008-11-24 00:25:00,60.78,60.845,60.78,60.815,207800000.0
2008-11-24 00:30:00,60.815,60.975,60.795,60.91,252800000.0
2008-11-24 00:35:00,60.91,60.915,60.89,60.89,101600000.0
2008-11-24 00:40:00,60.89,60.955,60.84,60.955,202800000.0
2008-11-24 00:45:00,60.955,61.025,60.94,60.96,504800002.0
2008-11-24 00:50:00,60.96,60.965,60.925,60.965,204600000.0
2008-11-24 00:55:00,60.955,61.025,60.955,60.985,397000000.0
2008-11-24 01:00:00,61.0,61.015,60.905,60.965,638000000.0
2008-11-24 01:05:00,60.99,61.01,60.945,60.965,446000000.0
2008-11-24 01:10:00,60.965,60.965,60.85,60.855,515200000.0
2008-11-24 01:15:00,60.865,60.87,60.835,60.84,327800000.0
2008-11-24 01:20:00,60.84,60.965,60.82,60.96,489800000.0
2008-11-24 01:25:00,60.955,61.145,60.92,61.12,697200001.0
2008-11-24 01:30:00,61.12,61.26,61.105,61.185,599600000.0
2008-11-24 01:35:00,61.185,61.195,61.12,61.135,360600000.0
2008-11-24 01:40:00,61.125,61.125,60.885,61.065,870199999.0
2008-11-24 01:45:00,61.065,61.075,60.92,60.92,577800000.0
2008-11-24 01:50:00,60.92,61.005,60.89,60.905,336800000.0
2008-11-24 01:55:00,60.905,60.935,60.875,60.875,184000000.0
2008-11-24 02:00:00,60.875,60.89,60.56,60.565,695200004.0
2008-11-24 02:05:00,60.55,60.55,60.285,60.285,634400000.0
2008-11-24 02:10:00,60.285,60.495,60.125,60.4,1455400001.0
2008-11-24 02:15:00,60.405,60.425,60.33,60.35,417400001.0
2008-11-24 02:20:00,60.345,60.365,60.265,60.265,640000001.0
2008-11-24 02:25:00,60.29,60.33,60.02,60.02,875999998.0
2008-11-24 02:30:00,60.02,60.105,60.015,60.085,701600000.0
2008-11-24 02:35:00,60.09,60.15,60.05,60.115,799000000.0
2008-11-24 02:40:00,60.115,60.115,60.01,60.05,448800000.0
2008-11-24 02:45:00,60.05,60.05,59.785,59.895,479600000.0
2008-11-24 02:50:00,59.895,59.9,59.81,59.84,499400000.0
2008-11-24 02:55:00,59.84,59.84,59.505,59.545,626400000.0
2008-11-24 03:00:00,59.545,59.695,59.535,59.555,614000000.0
2008-11-24 03:05:00,59.56,59.575,59.41,59.45,914800000.0
2008-11-24 03:10:00,59.46,59.49,59.21,59.225,1405800000.0
2008-11-24 03:15:00,59.215,59.325,59.19,59.25,889399999.0
2008-11-24 03:20:00,59.255,59.48,59.225,59.47,645200000.0
2008-11-24 03:25:00,59.47,59.55,59.33,59.485,1293600001.0
2008-11-24 03:30:00,59.485,59.66,59.48,59.61,756400000.0
2008-11-24 03:35:00,59.615,59.615,59.415,59.46,563800000.0
2008-11-24 03:40:00,59.455,59.485,59.38,59.455,382400000.0
2008-11-24 03:45:00,59.455,59.51,59.41,59.44,333200001.0
2008-11-24 03:50:00,59.44,59.445,59.365,59.43,449400000.0
2008-11-24 03:55:00,59.43,59.43,59.32,59.36,610600000.0
2008-11-24 04:00:00,59.36,59.425,59.35,59.4,410600000.0
2008-11-24 04:05:00,59.395,59.41,59.33,59.36,319800000.0
2008-11-24 04:10:00,59.365,59.385,59.33,59.355,454000000.0
2008-11-24 04:15:00,59.355,59.5,59.35,59.495,396000000.0
2008-11-24 04:20:00,59.5,59.515,59.42,59.425,442600000.0
2008-11-24 04:25:00,59.425,59.44,59.405,59.44,274200000.0
2008-11-24 04:30:00,59.435,59.955,59.415,59.95,566600000.0
2008-11-24 04:35:00,59.945,59.985,59.445,59.605,1373600000.0
2008-11-24 04:40:00,59.6,59.765,59.6,59.75,712400001.0
2008-11-24 04:45:00,59.755,59.925,59.755,59.845,846200001.0
2008-11-24 04:50:00,59.845,60.005,59.845,59.9,827800000.0
2008-11-24 04:55:00,59.9,59.97,59.775,59.775,920400000.0
2008-11-24 05:00:00,59.775,59.775,59.585,59.635,804200000.0
2008-11-24 05:05:00,59.635,59.72,59.625,59.715,458400000.0
2008-11-24 05:10:00,59.72,59.755,59.615,59.635,336799999.0
2008-11-24 05:15:00,59.63,59.63,59.225,59.3,1224000000.0
2008-11-24 05:20:00,59.315,59.38,59.235,59.365,764200000.0
2008-11-24 05:25:00,59.365,59.475,59.35,59.395,727200000.0
2008-11-24 05:30:00,59.4,59.445,59.36,59.43,473800000.0
2008-11-24 05:35:00,59.43,59.6,59.43,59.6,367200000.0
2008-11-24 05:40:00,59.605,59.615,59.51,59.54,331000000.0
2008-11-24 05:45:00,59.54,59.71,59.54,59.69,328600000.0
2008-11-24 05:50:00,59.715,59.73,59.665,59.7,282800000.0
2008-11-24 05:55:00,59.7,59.725,59.66,59.69,293200000.0
2008-11-24 06:00:00,59.69,59.695,59.63,59.635,335200000.0
2008-11-24 06:05:00,59.64,59.67,59.62,59.66,424600000.0
2008-11-24 06:10:00,59.655,59.7,59.63,59.69,218800000.0
2008-11-24 06:15:00,59.69,59.835,59.69,59.78,294600000.0
2008-11-24 06:20:00,59.785,59.85,59.76,59.85,237200000.0
2008-11-24 06:25:00,59.855,59.88,59.77,59.77,640200014.0
2008-11-24 06:30:00,59.77,60.085,59.77,60.06,1067600001.0
2008-11-24 06:35:00,60.09,60.185,59.97,60.035,1039600000.0
2008-11-24 06:40:00,60.03,60.245,60.03,60.145,1069200002.0
2008-11-24 06:45:00,60.145,60.185,60.11,60.135,664800001.0
2008-11-24 06:50:00,60.14,60.29,60.085,60.275,1260600000.0
2008-11-24 06:55:00,60.275,60.275,60.095,60.17,669800000.0
2008-11-24 07:00:00,60.17,60.225,60.17,60.2,114400000.0
2008-11-24 07:05:00,60.2,60.2,60.06,60.135,616800001.0
2008-11-24 07:10:00,60.135,60.16,60.0,60.005,1137200001.0
2008-11-24 07:15:00,60.005,60.045,59.965,60.02,722400000.0
2008-11-24 07:20:00,60.03,60.225,60.03,60.115,1142000000.0
2008-11-24 07:25:00,60.115,60.16,60.07,60.15,521000000.0
2008-11-24 07:30:00,60.15,60.17,60.1,60.155,589600001.0
2008-11-24 07:35:00,60.155,60.175,59.955,59.965,1028800000.0
2008-11-24 07:40:00,59.97,60.07,59.955,60.055,702199999.0
2008-11-24 07:45:00,60.065,60.07,59.78,59.865,691000001.0
2008-11-24 07:50:00,59.855,59.97,59.845,59.91,536600000.0
2008-11-24 07:55:00,59.91,59.995,59.91,59.97,243800000.0
2008-11-24 08:00:00,59.98,60.02,59.965,60.0,452000000.0
2008-11-24 08:05:00,60.0,60.035,59.965,60.0,502800000.0
2008-11-24 08:10:00,60.0,60.01,60.0,60.0,222800000.0
2008-11-24 08:15:00,60.0,60.055,59.94,60.01,620600002.0
2008-11-24 08:20:00,60.025,60.15,60.005,60.075,630000000.0
2008-11-24 08:25:00,60.075,60.095,59.98,60.035,531200000.0
2008-11-24 08:30:00,60.035,60.04,59.95,59.975,464000000.0
2008-11-24 08:35:00,59.975,60.045,59.965,60.01,601000000.0
2008-11-24 08:40:00,60.01,60.09,60.01,60.085,512400000.0
2008-11-24 08:45:00,60.09,60.21,60.085,60.21,403400000.0
2008-11-24 08:50:00,60.21,60.22,60.15,60.155,612600000.0
2008-11-24 08:55:00,60.155,60.175,60.065,60.08,463400000.0
2008-11-24 09:00:00,60.08,60.095,60.0,60.0,342400000.0
2008-11-24 09:05:00,60.0,60.0,59.89,59.93,699800000.0
2008-11-24 09:10:00,59.93,59.95,59.875,59.905,704200000.0
2008-11-24 09:15:00,59.905,59.92,59.81,59.81,467400000.0
2008-11-24 09:20:00,59.81,59.825,59.645,59.645,988600000.0
2008-11-24 09:25:00,59.645,59.705,59.615,59.675,822200000.0
2008-11-24 09:30:00,59.675,59.795,59.67,59.75,884400000.0
2008-11-24 09:35:00,59.745,59.77,59.7,59.77,715400000.0
2008-11-24 09:40:00,59.77,59.925,59.755,59.835,1044400000.0
2008-11-24 09:45:00,59.835,60.01,59.835,59.9,1106200000.0
2008-11-24 09:50:00,59.9,59.93,59.665,59.665,1193600000.0
2008-11-24 09:55:00,59.665,59.695,59.555,59.625,1076200000.0
2008-11-24 10:00:00,59.63,59.675,59.515,59.515,722800000.0
2008-11-24 10:05:00,59.52,59.585,59.495,59.555,536800000.0
2008-11-24 10:10:00,59.55,59.7,59.545,59.695,676000000.0
2008-11-24 10:15:00,59.695,59.84,59.62,59.685,779200000.0
2008-11-24 10:20:00,59.68,59.745,59.655,59.67,776600000.0
2008-11-24 10:25:00,59.665,59.71,59.625,59.695,768800000.0
2008-11-24 10:30:00,59.695,59.7,59.55,59.665,628000000.0
2008-11-24 10:35:00,59.665,59.665,59.625,59.645,568400000.0
2008-11-24 10:40:00,59.645,59.675,59.575,59.625,793600000.0
2008-11-24 10:45:00,59.63,59.77,59.6,59.73,959200000.0
2008-11-24 10:50:00,59.73,59.74,59.61,59.68,836000000.0
2008-11-24 10:55:00,59.685,59.745,59.625,59.64,634400000.0
2008-11-24 11:00:00,59.63,59.755,59.62,59.655,854400000.0
2008-11-24 11:05:00,59.67,59.68,59.63,59.665,881400000.0
2008-11-24 11:10:00,59.665,59.86,59.63,59.81,1087400000.0
2008-11-24 11:15:00,59.815,59.84,59.755,59.8,926200000.0
2008-11-24 11:20:00,59.795,59.895,59.73,59.895,1002200000.0
2008-11-24 11:25:00,59.9,60.055,59.845,59.985,1198800000.0
2008-11-24 11:30:00,59.985,60.12,59.97,60.11,794200000.0
2008-11-24 11:35:00,60.105,60.16,60.05,60.055,990200000.0
2008-11-24 11:40:00,60.055,60.065,59.975,60.025,669800000.0
2008-11-24 11:45:00,60.03,60.195,60.03,60.175,812600000.0
2008-11-24 11:50:00,60.18,60.205,59.995,60.0,968400000.0
2008-11-24 11:55:00,60.0,60.03,59.88,60.03,1207200000.0
2008-11-24 12:00:00,60.03,60.07,60.02,60.05,707400000.0
2008-11-24 12:05:00,60.045,60.1,60.015,60.1,657600000.0
2008-11-24 12:10:00,60.095,60.15,60.045,60.105,1032800000.0
2008-11-24 12:15:00,60.105,60.175,60.05,60.155,1144600000.0
2008-11-24 12:20:00,60.155,60.155,60.08,60.1,975400000.0
2008-11-24 12:25:00,60.1,60.135,60.06,60.06,591800000.0
2008-11-24 12:30:00,60.06,60.06,59.97,60.005,1036800000.0
2008-11-24 12:35:00,59.995,60.005,59.91,59.93,1015600000.0
2008-11-24 12:40:00,59.93,60.05,59.9,59.945,954800000.0
2008-11-24 12:45:00,59.96,60.03,59.96,60.005,507400000.0
2008-11-24 12:50:00,60.005,60.05,59.975,60.01,528400000.0
2008-11-24 12:55:00,60.0,60.0,59.85,59.85,807400000.0
2008-11-24 13:00:00,59.855,60.11,59.845,60.085,1087400000.0
2008-11-24 13:05:00,60.085,60.235,60.085,60.12,1445400001.0
2008-11-24 13:10:00,60.12,60.19,60.085,60.18,1014600000.0
2008-11-24 13:15:00,60.185,60.315,60.18,60.28,1376400000.0
2008-11-24 13:20:00,60.28,60.405,60.255,60.38,1413600000.0
2008-11-24 13:25:00,60.38,60.61,60.38,60.52,1420600000.0
2008-11-24 13:30:00,60.525,60.57,60.45,60.475,1080200000.0
2008-11-24 13:35:00,60.475,60.535,60.45,60.49,822400000.0
2008-11-24 13:40:00,60.51,60.565,60.415,60.415,1078800000.0
2008-11-24 13:45:00,60.415,60.425,60.3,60.375,1236800000.0
2008-11-24 13:50:00,60.375,60.515,60.315,60.465,1342200000.0
2008-11-24 13:55:00,60.465,60.505,60.375,60.505,1651800000.0
2008-11-24 14:00:00,60.505,60.56,60.445,60.535,1485399999.0
2008-11-24 14:05:00,60.55,60.82,60.525,60.795,1447200000.0
2008-11-24 14:10:00,60.8,60.89,60.75,60.81,1594400001.0
2008-11-24 14:15:00,60.8,60.815,60.675,60.725,1298200000.0
2008-11-24 14:20:00,60.725,60.81,60.71,60.785,751800000.0
2008-11-24 14:25:00,60.775,60.815,60.69,60.71,1247000000.0
2008-11-24 14:30:00,60.7,60.955,60.69,60.935,1200600000.0
2008-11-24 14:35:00,60.93,61.06,60.895,61.035,1267000000.0
2008-11-24 14:40:00,61.03,61.21,61.015,61.2,1291800000.0
2008-11-24 14:45:00,61.2,61.275,61.085,61.09,1179400000.0
2008-11-24 14:50:00,61.09,61.16,61.025,61.055,1167000000.0
2008-11-24 14:55:00,61.05,61.19,61.05,61.125,1213200000.0
2008-11-24 15:00:00,61.13,61.325,61.125,61.315,1233800000.0
2008-11-24 15:05:00,61.315,61.44,61.3,61.415,1480600000.0
2008-11-24 15:10:00,61.41,61.48,61.4,61.435,1334000000.0
2008-11-24 15:15:00,61.435,61.48,61.39,61.395,1069800000.0
2008-11-24 15:20:00,61.395,61.505,61.355,61.455,1212400000.0
2008-11-24 15:25:00,61.45,61.46,61.33,61.35,1035000000.0
2008-11-24 15:30:00,61.355,61.36,60.985,60.995,1476400000.0
2008-11-24 15:35:00,61.0,61.04,60.935,61.035,1370000000.0
2008-11-24 15:40:00,61.035,61.05,60.945,60.97,951800000.0
2008-11-24 15:45:00,60.97,60.97,60.865,60.93,1035000000.0
2008-11-24 15:50:00,60.93,61.065,60.925,61.045,982800000.0
2008-11-24 15:55:00,61.045,61.085,60.995,61.005,975800000.0
2008-11-24 16:00:00,61.0,61.005,60.8,60.865,1246200000.0
2008-11-24 16:05:00,60.865,61.005,60.855,60.97,776800000.0
2008-11-24 16:10:00,60.97,61.29,60.97,61.23,1243400000.0
2008-11-24 16:15:00,61.225,61.275,61.145,61.25,1199400000.0
2008-11-24 16:20:00,61.25,61.34,61.175,61.315,1105000000.0
2008-11-24 16:25:00,61.32,61.34,61.265,61.315,397800000.0
2008-11-24 16:30:00,61.32,61.415,61.265,61.29,1493200000.0
2008-11-24 16:35:00,61.29,61.405,61.175,61.305,1560600000.0
2008-11-24 16:40:00,61.31,61.325,61.09,61.2,1858200000.0
2008-11-24 16:45:00,61.205,61.325,61.13,61.22,1480000000.0
2008-11-24 16:50:00,61.22,61.32,61.2,61.29,1531600000.0
2008-11-24 16:55:00,61.29,61.425,61.215,61.33,1322400000.0
2008-11-24 17:00:00,61.325,61.605,61.325,61.58,1679000000.0
2008-11-24 17:05:00,61.6,61.66,61.505,61.65,1604800000.0
2008-11-24 17:10:00,61.655,61.7,61.595,61.635,1706200000.0
2008-11-24 17:15:00,61.63,61.7,61.515,61.665,1717600000.0
2008-11-24 17:20:00,61.67,61.855,61.64,61.84,1789000000.0
2008-11-24 17:25:00,61.835,62.18,61.825,62.115,1914800000.0
2008-11-24 17:30:00,62.13,62.31,62.11,62.12,1463800000.0
2008-11-24 17:35:00,62.13,62.135,61.985,62.06,1588400000.0
2008-11-24 17:40:00,62.065,62.445,62.05,62.39,1627200000.0
2008-11-24 17:45:00,62.395,62.41,62.215,62.265,1614000000.0
2008-11-24 17:50:00,62.265,62.3,62.15,62.17,1337000000.0
2008-11-24 17:55:00,62.17,62.625,62.16,62.585,1658400000.0
2008-11-24 18:00:00,62.58,62.635,62.5,62.53,1735600000.0
2008-11-24 18:05:00,62.535,62.62,62.495,62.55,1659600000.0
2008-11-24 18:10:00,62.55,62.64,62.49,62.625,1397800000.0
2008-11-24 18:15:00,62.625,62.71,62.57,62.575,1728600000.0
2008-11-24 18:20:00,62.58,62.64,62.48,62.635,1542600000.0
2008-11-24 18:25:00,62.64,62.68,62.575,62.575,1470000000.0
2008-11-24 18:30:00,62.575,62.68,62.52,62.62,1907000000.0
2008-11-24 18:35:00,62.63,62.705,62.575,62.625,1562000000.0
2008-11-24 18:40:00,62.62,62.64,62.54,62.585,1476800000.0
2008-11-24 18:45:00,62.58,62.615,62.495,62.56,1411200000.0
2008-11-24 18:50:00,62.56,62.695,62.505,62.675,1338800000.0
2008-11-24 18:55:00,62.675,62.865,62.67,62.83,1431400000.0
2008-11-24 19:00:00,62.835,62.89,62.66,62.68,1069500000.0
2008-11-24 19:05:00,62.67,62.775,62.61,62.74,1035800000.0
2008-11-24 19:10:00,62.735,62.735,62.49,62.595,1021200000.0
2008-11-24 19:15:00,62.595,62.655,62.33,62.45,1238000000.0
2008-11-24 19:20:00,62.445,62.45,62.03,62.08,1485400000.0
2008-11-24 19:25:00,62.08,62.23,62.02,62.165,886600000.0
2008-11-24 19:30:00,62.17,62.445,62.16,62.385,814400000.0
2008-11-24 19:35:00,62.39,62.45,62.145,62.145,700200000.0
2008-11-24 19:40:00,62.135,62.37,62.115,62.355,875800000.0
2008-11-24 19:45:00,62.35,62.4,62.26,62.3,811800000.0
2008-11-24 19:50:00,62.3,62.61,62.3,62.585,894800000.0
2008-11-24 19:55:00,62.59,62.725,62.535,62.54,1000800000.0
2008-11-24 20:00:00,62.54,62.88,62.48,62.79,1241200000.0
2008-11-24 20:05:00,62.79,62.79,62.66,62.68,1133600000.0
2008-11-24 20:10:00,62.685,62.695,62.43,62.52,1229600000.0
2008-11-24 20:15:00,62.515,62.645,62.36,62.59,1084000000.0
2008-11-24 20:20:00,62.59,62.625,62.535,62.615,966600000.0
2008-11-24 20:25:00,62.625,62.805,62.605,62.79,1247400000.0
2008-11-24 20:30:00,62.79,62.835,62.755,62.81,899600000.0
2008-11-24 20:35:00,62.815,62.85,62.765,62.795,893800000.0
2008-11-24 20:40:00,62.795,62.795,62.65,62.65,998600000.0
2008-11-24 20:45:00,62.665,62.67,62.585,62.605,985200000.0
2008-11-24 20:50:00,62.615,62.7,62.605,62.67,1020800000.0
2008-11-24 20:55:00,62.67,62.93,62.65,62.905,1227400000.0
2008-11-24 21:00:00,62.905,62.935,62.605,62.655,1125600000.0
2008-11-24 21:05:00,62.65,62.67,62.475,62.535,1094000000.0
2008-11-24 21:10:00,62.525,62.56,62.36,62.455,1150600000.0
2008-11-24 21:15:00,62.46,62.575,62.345,62.52,1055600000.0
2008-11-24 21:20:00,62.525,62.73,62.525,62.715,1227000000.0
2008-11-24 21:25:00,62.715,62.74,62.49,62.645,1087600000.0
2008-11-24 21:30:00,62.64,62.83,62.635,62.73,991800000.0
2008-11-24 21:35:00,62.73,62.745,62.64,62.715,669000000.0
2008-11-24 21:40:00,62.72,62.73,62.5,62.56,767800000.0
2008-11-24 21:45:00,62.565,62.765,62.53,62.65,1001400000.0
2008-11-24 21:50:00,62.65,62.715,62.63,62.71,1025800000.0
2008-11-24 21:55:00,62.71,62.75,62.665,62.715,630200000.0
2008-11-24 22:00:00,62.72,62.96,62.69,62.845,1006000000.0
2008-11-24 22:05:00,62.845,62.945,62.815,62.92,857200000.0
2008-11-24 22:10:00,62.92,62.98,62.83,62.93,987600000.0
2008-11-24 22:15:00,62.925,62.925,62.81,62.875,1037800000.0
2008-11-24 22:20:00,62.875,63.01,62.865,62.985,1344600000.0
2008-11-24 22:25:00,62.985,63.305,62.975,63.245,1063400000.0
2008-11-24 22:30:00,63.245,63.26,62.985,63.045,869000000.0
2008-11-24 22:35:00,63.03,63.145,63.025,63.14,1133400000.0
2008-11-24 22:40:00,63.135,63.425,63.135,63.4,1403600000.0
2008-11-24 22:45:00,63.4,63.4,63.21,63.28,1305600000.0
2008-11-24 22:50:00,63.275,63.315,63.0,63.105,1266600000.0
2008-11-24 22:55:00,63.105,63.155,63.05,63.08,1082000000.0
2008-11-24 23:00:00,63.08,63.14,63.06,63.075,1067400000.0
2008-11-24 23:05:00,63.08,63.195,63.07,63.16,1081600000.0
2008-11-24 23:10:00,63.155,63.265,63.155,63.245,882000000.0
2008-11-24 23:15:00,63.245,63.385,63.245,63.355,555200000.0
2008-11-24 23:20:00,63.345,63.375,63.275,63.28,690600000.0
2008-11-24 23:25:00,63.275,63.31,63.23,63.28,759200000.0
2008-11-24 23:30:00,63.28,63.305,63.21,63.25,593800000.0
2008-11-24 23:35:00,63.245,63.375,63.23,63.345,460600000.0
2008-11-24 23:40:00,63.345,63.35,63.32,63.345,294000000.0
2008-11-24 23:45:00,63.34,63.36,63.27,63.355,762600000.0
2008-11-24 23:50:00,63.36,63.49,63.335,63.465,965800000.0
2008-11-24 23:55:00,63.465,63.665,63.435,63.645,919600000.0
2008-11-25 00:00:00,63.635,63.71,63.615,63.64,363600000.0
2008-11-25 00:05:00,63.645,63.67,63.52,63.535,352400000.0
2008-11-25 00:10:00,63.54,63.585,63.505,63.515,150400000.0
2008-11-25 00:15:00,63.5,63.525,63.335,63.35,400600000.0
2008-11-25 00:20:00,63.37,63.46,63.35,63.445,155600000.0
2008-11-25 00:25:00,63.435,63.58,63.425,63.555,172600000.0
2008-11-25 00:30:00,63.555,63.565,63.49,63.505,198000000.0
2008-11-25 00:35:00,63.48,63.52,63.44,63.455,388800000.0
2008-11-25 00:40:00,63.465,63.5,63.44,63.46,149600000.0
2008-11-25 00:45:00,63.455,63.54,63.455,63.53,363800000.0
2008-11-25 00:50:00,63.53,63.555,63.515,63.54,145600000.0
2008-11-25 00:55:00,63.545,63.615,63.49,63.56,466199999.0
2008-11-25 01:00:00,63.56,63.585,63.37,63.38,165000000.0
2008-11-25 01:05:00,63.38,63.5,63.265,63.5,415600001.0
2008-11-25 01:10:00,63.495,63.51,63.33,63.33,186000000.0
2008-11-25 01:15:00,63.33,63.35,63.19,63.22,235200000.0
2008-11-25 01:20:00,63.21,63.26,63.205,63.23,399600000.0
2008-11-25 01:25:00,63.23,63.23,63.09,63.09,282400000.0
2008-11-25 01:30:00,63.1,63.16,63.08,63.09,334800000.0
2008-11-25 01:35:00,63.09,63.09,62.94,63.005,839800000.0
2008-11-25 01:40:00,62.995,63.025,62.97,63.0,770600000.0
2008-11-25 01:45:00,62.995,63.025,62.95,62.99,659400000.0
2008-11-25 01:50:00,62.995,63.035,62.975,62.975,573600000.0
2008-11-25 01:55:00,62.97,62.975,62.885,62.92,991600000.0
2008-11-25 02:00:00,62.91,62.995,62.88,62.885,726200000.0
2008-11-25 02:05:00,62.885,62.905,62.69,62.69,926400000.0
2008-11-25 02:10:00,62.7,62.705,62.505,62.54,957800000.0
2008-11-25 02:15:00,62.535,62.76,62.535,62.69,833800000.0
2008-11-25 02:20:00,62.695,62.83,62.68,62.815,998000000.0
2008-11-25 02:25:00,62.805,62.955,62.74,62.875,808600000.0
2008-11-25 02:30:00,62.87,62.87,62.715,62.715,583200000.0
2008-11-25 02:35:00,62.72,62.745,62.63,62.63,653600000.0
2008-11-25 02:40:00,62.635,62.64,62.46,62.46,874400000.0
2008-11-25 02:45:00,62.465,62.57,62.465,62.495,679600000.0
2008-11-25 02:50:00,62.5,62.53,62.405,62.41,1041400000.0
2008-11-25 02:55:00,62.39,62.575,62.39,62.53,1099200000.0
2008-11-25 03:00:00,62.53,62.61,62.51,62.555,696200000.0
2008-11-25 03:05:00,62.545,62.575,62.205,62.22,872600000.0
2008-11-25 03:10:00,62.225,62.285,62.135,62.155,861400000.0
2008-11-25 03:15:00,62.155,62.305,62.13,62.275,775800000.0
2008-11-25 03:20:00,62.28,62.385,62.265,62.375,710600000.0
2008-11-25 03:25:00,62.37,62.5,62.37,62.48,634400000.0
2008-11-25 03:30:00,62.48,62.51,62.39,62.405,661200000.0
2008-11-25 03:35:00,62.405,62.485,62.38,62.38,595600000.0
2008-11-25 03:40:00,62.39,62.47,62.36,62.36,695800000.0
2008-11-25 03:45:00,62.365,62.42,62.32,62.335,656800000.0
2008-11-25 03:50:00,62.34,62.355,62.285,62.325,644600000.0
2008-11-25 03:55:00,62.315,62.41,62.31,62.405,643400000.0
2008-11-25 04:00:00,62.4,62.515,62.4,62.46,940400000.0
2008-11-25 04:05:00,62.465,62.58,62.44,62.54,759200000.0
2008-11-25 04:10:00,62.53,62.68,62.525,62.68,1198400000.0
2008-11-25 04:15:00,62.68,62.735,62.665,62.675,929200000.0
2008-11-25 04:20:00,62.67,62.685,62.63,62.685,538600000.0
2008-11-25 04:25:00,62.68,62.695,62.65,62.695,435400000.0
2008-11-25 04:30:00,62.695,62.735,62.68,62.725,396400000.0
2008-11-25 04:35:00,62.735,62.745,62.595,62.6,680400001.0
2008-11-25 04:40:00,62.595,62.6,62.545,62.6,451200000.0
2008-11-25 04:45:00,62.585,62.59,62.48,62.49,392400000.0
2008-11-25 04:50:00,62.485,62.495,62.455,62.455,374400000.0
2008-11-25 04:55:00,62.455,62.465,62.39,62.405,493400000.0
2008-11-25 05:00:00,62.4,62.475,62.395,62.475,391800000.0
2008-11-25 05:05:00,62.475,62.475,62.305,62.435,607100000.0
2008-11-25 05:10:00,62.435,62.435,62.325,62.325,734000000.0
2008-11-25 05:15:00,62.325,62.35,62.295,62.325,614000000.0
2008-11-25 05:20:00,62.325,62.38,62.255,62.265,698800000.0
2008-11-25 05:25:00,62.25,62.265,62.11,62.125,1006800000.0
2008-11-25 05:30:00,62.125,62.13,61.85,61.965,1608800000.0
2008-11-25 05:35:00,61.97,62.055,61.95,62.02,870400000.0
2008-11-25 05:40:00,62.025,62.025,61.74,61.82,1287400000.0
2008-11-25 05:45:00,61.825,61.995,61.805,61.955,884799999.0
2008-11-25 05:50:00,61.945,61.945,61.695,61.725,837400000.0
2008-11-25 05:55:00,61.735,61.74,61.54,61.56,1040400000.0
2008-11-25 06:00:00,61.56,61.86,61.475,61.84,1497999998.0
2008-11-25 06:05:00,61.845,61.85,61.75,61.825,1031200000.0
2008-11-25 06:10:00,61.84,61.895,61.78,61.82,961000000.0
2008-11-25 06:15:00,61.815,61.845,61.775,61.785,474600001.0
2008-11-25 06:20:00,61.785,61.83,61.745,61.805,742200000.0
2008-11-25 06:25:00,61.8,61.895,61.775,61.835,515800000.0
2008-11-25 06:30:00,61.825,61.875,61.705,61.795,755799999.0
2008-11-25 06:35:00,61.795,61.83,61.735,61.76,700400000.0
2008-11-25 06:40:00,61.76,61.865,61.76,61.825,576400000.0
2008-11-25 06:45:00,61.825,61.935,61.805,61.9,707000000.0
2008-11-25 06:50:00,61.9,61.97,61.9,61.94,606800000.0
2008-11-25 06:55:00,61.94,61.94,61.865,61.875,730400000.0
2008-11-25 07:00:00,61.875,61.885,61.835,61.845,303400000.0
2008-11-25 07:05:00,61.845,61.95,61.835,61.89,646800000.0
2008-11-25 07:10:00,61.895,61.97,61.815,61.955,674600001.0
2008-11-25 07:15:00,61.95,62.055,61.95,61.995,846800000.0
2008-11-25 07:20:00,61.99,62.045,61.885,61.905,692800000.0
2008-11-25 07:25:00,61.905,61.94,61.785,61.92,606400000.0
2008-11-25 07:30:00,61.92,61.99,61.885,61.945,756400001.0
2008-11-25 07:35:00,61.945,62.045,61.94,61.97,582200000.0
2008-11-25 07:40:00,61.97,62.095,61.88,62.085,855400000.0
2008-11-25 07:45:00,62.09,62.14,62.07,62.08,692600000.0
2008-11-25 07:50:00,62.07,62.075,61.93,62.0,862199999.0
2008-11-25 07:55:00,61.985,62.065,61.94,62.045,536600000.0
2008-11-25 08:00:00,62.035,62.215,62.03,62.175,1153000000.0
2008-11-25 08:05:00,62.175,62.25,62.175,62.235,968600000.0
2008-11-25 08:10:00,62.225,62.39,62.225,62.33,853200001.0
2008-11-25 08:15:00,62.335,62.345,62.225,62.295,955800000.0
2008-11-25 08:20:00,62.285,62.3,62.18,62.195,716400000.0
2008-11-25 08:25:00,62.195,62.205,61.925,61.955,1025199999.0
2008-11-25 08:30:00,61.955,62.04,61.93,62.03,673200001.0
2008-11-25 08:35:00,62.025,62.125,62.005,62.005,812400000.0
2008-11-25 08:40:00,62.005,62.11,62.005,62.05,548200002.0
2008-11-25 08:45:00,62.05,62.105,62.03,62.045,644199999.0
2008-11-25 08:50:00,62.04,62.09,61.975,62.03,396800000.0
2008-11-25 08:55:00,62.03,62.03,61.875,61.88,353800000.0
2008-11-25 09:00:00,61.88,61.895,61.7,61.755,1161600000.0
2008-11-25 09:05:00,61.745,61.795,61.65,61.66,1081000000.0
2008-11-25 09:10:00,61.66,61.85,61.595,61.76,1217600000.0
2008-11-25 09:15:00,61.765,61.81,61.73,61.755,1010000000.0
2008-11-25 09:20:00,61.755,61.855,61.71,61.71,885400000.0
2008-11-25 09:25:00,61.7,61.855,61.69,61.81,1181200000.0
2008-11-25 09:30:00,61.815,61.89,61.8,61.83,996200000.0
2008-11-25 09:35:00,61.83,62.17,61.83,62.095,1765600000.0
2008-11-25 09:40:00,62.1,62.12,61.98,62.05,1260800000.0
2008-11-25 09:45:00,62.045,62.17,61.99,62.035,1160600000.0
2008-11-25 09:50:00,62.035,62.135,62.015,62.07,1220600000.0
2008-11-25 09:55:00,62.055,62.06,61.965,62.04,1052600000.0
2008-11-25 10:00:00,62.055,62.135,61.98,62.07,1312600000.0
2008-11-25 10:05:00,62.08,62.1,62.01,62.025,1417200000.0
2008-11-25 10:10:00,62.025,62.075,61.92,61.97,1203600000.0
2008-11-25 10:15:00,61.97,61.995,61.935,61.985,1014200000.0
2008-11-25 10:20:00,61.99,62.185,61.975,62.125,1323400000.0
2008-11-25 10:25:00,62.105,62.105,61.935,61.98,900800000.0
2008-11-25 10:30:00,61.98,62.06,61.96,62.03,997000000.0
2008-11-25 10:35:00,62.025,62.06,61.925,61.945,1034600000.0
2008-11-25 10:40:00,61.95,61.965,61.83,61.86,1046600000.0
2008-11-25 10:45:00,61.86,61.875,61.645,61.705,1499800000.0
2008-11-25 10:50:00,61.705,61.75,61.6,61.605,1744600001.0
2008-11-25 10:55:00,61.61,61.655,61.28,61.4,1874100000.0
2008-11-25 11:00:00,61.41,61.445,61.31,61.355,1612900000.0
2008-11-25 11:05:00,61.36,61.46,61.35,61.46,766400000.0
2008-11-25 11:10:00,61.45,61.47,61.295,61.3,1042800000.0
2008-11-25 11:15:00,61.305,61.32,60.855,60.865,1798000000.0
2008-11-25 11:20:00,60.865,60.88,60.65,60.82,1853600000.0
2008-11-25 11:25:00,60.825,60.885,60.805,60.855,726200000.0
2008-11-25 11:30:00,60.86,61.06,60.855,60.965,1034200000.0
2008-11-25 11:35:00,60.975,61.095,60.955,61.07,935700000.0
2008-11-25 11:40:00,61.075,61.17,61.05,61.16,1161000000.0
2008-11-25 11:45:00,61.16,61.33,61.15,61.31,1332800000.0
2008-11-25 11:50:00,61.31,61.325,61.085,61.105,1241000000.0
2008-11-25 11:55:00,61.11,61.145,60.975,61.135,1492200000.0
2008-11-25 12:00:00,61.125,61.175,61.105,61.115,568600000.0
2008-11-25 12:05:00,61.115,61.18,60.985,61.04,1744200000.0
2008-11-25 12:10:00,61.04,61.08,60.845,60.875,1519800000.0
2008-11-25 12:15:00,60.885,61.02,60.78,61.015,1719100000.0
2008-11-25 12:20:00,61.015,61.125,60.93,61.025,1789000000.0
2008-11-25 12:25:00,61.015,61.135,60.86,61.005,1874200000.0
2008-11-25 12:30:00,61.01,61.155,61.01,61.015,1140800000.0
2008-11-25 12:35:00,61.02,61.085,60.965,61.06,814000000.0
2008-11-25 12:40:00,61.06,61.22,61.05,61.14,1092500000.0
2008-11-25 12:45:00,61.14,61.14,61.04,61.08,874200000.0
2008-11-25 12:50:00,61.085,61.1,61.03,61.07,887600000.0
2008-11-25 12:55:00,61.07,61.085,60.925,60.98,1183200000.0
2008-11-25 13:00:00,60.98,61.09,60.87,60.91,1199800000.0
2008-11-25 13:05:00,60.915,60.98,60.67,60.76,1492600000.0
2008-11-25 13:10:00,60.765,61.04,60.76,61.04,976600000.0
2008-11-25 13:15:00,61.04,61.06,60.995,61.03,362400000.0
2008-11-25 13:20:00,61.03,61.12,60.98,61.115,1086800000.0
2008-11-25 13:25:00,61.105,61.245,61.085,61.195,1079600000.0
2008-11-25 13:30:00,61.195,61.42,61.195,61.365,1154600000.0
2008-11-25 13:35:00,61.345,61.375,61.25,61.275,916800000.0
2008-11-25 13:40:00,61.28,61.785,61.275,61.715,1387400000.0
2008-11-25 13:45:00,61.715,61.845,61.615,61.765,1163400000.0
2008-11-25 13:50:00,61.765,61.83,61.635,61.73,840000000.0
2008-11-25 13:55:00,61.735,61.87,61.67,61.865,1352200000.0
2008-11-25 14:00:00,61.855,61.95,61.8,61.87,1206400000.0
2008-11-25 14:05:00,61.865,61.87,61.615,61.635,1050400000.0
2008-11-25 14:10:00,61.635,61.72,61.605,61.655,973400000.0
2008-11-25 14:15:00,61.655,61.75,61.56,61.635,990600000.0
2008-11-25 14:20:00,61.64,61.66,61.55,61.595,694000000.0
2008-11-25 14:25:00,61.585,61.66,61.515,61.53,833900000.0
2008-11-25 14:30:00,61.53,61.58,61.455,61.57,586200000.0
2008-11-25 14:35:00,61.57,61.655,61.555,61.63,535400000.0
2008-11-25 14:40:00,61.63,61.715,61.425,61.46,779000000.0
2008-11-25 14:45:00,61.465,61.51,60.935,61.165,1070600000.0
2008-11-25 14:50:00,61.16,61.22,61.09,61.215,1046600000.0
2008-11-25 14:55:00,61.21,61.28,61.205,61.255,818800000.0
2008-11-25 15:00:00,61.255,61.305,61.1,61.11,1187800000.0
2008-11-25 15:05:00,61.11,61.16,60.98,61.115,1605800000.0
2008-11-25 15:10:00,61.115,61.28,61.075,61.22,1128800000.0
2008-11-25 15:15:00,61.22,61.955,61.22,61.87,1890400000.0
2008-11-25 15:20:00,61.87,62.08,61.765,61.885,1939400000.0
2008-11-25 15:25:00,61.895,62.035,61.885,62.0,1724800000.0
2008-11-25 15:30:00,62.0,62.325,62.0,62.275,1600400000.0
2008-11-25 15:35:00,62.275,62.39,62.145,62.365,1552700000.0
2008-11-25 15:40:00,62.345,62.495,62.225,62.42,1751000000.0
2008-11-25 15:45:00,62.42,62.56,62.365,62.365,1634600000.0
2008-11-25 15:50:00,62.375,62.46,62.3,62.36,1685100000.0
2008-11-25 15:55:00,62.36,62.545,62.34,62.395,1758600000.0
2008-11-25 16:00:00,62.4,62.61,62.31,62.515,1733400000.0
2008-11-25 16:05:00,62.51,62.81,62.5,62.8,1669400000.0
2008-11-25 16:10:00,62.8,63.3,62.78,63.28,1808200000.0
2008-11-25 16:15:00,63.29,63.675,63.245,63.525,1832600000.0
2008-11-25 16:20:00,63.515,63.535,63.16,63.285,1871600000.0
2008-11-25 16:25:00,63.295,63.405,63.17,63.195,1587600000.0
2008-11-25 16:30:00,63.21,63.26,62.755,62.83,1872800000.0
2008-11-25 16:35:00,62.82,62.825,62.375,62.465,2384800000.0
2008-11-25 16:40:00,62.45,62.69,62.325,62.36,2345400000.0
2008-11-25 16:45:00,62.36,62.51,62.15,62.485,2409200000.0
2008-11-25 16:50:00,62.485,62.57,62.42,62.435,2288000000.0
2008-11-25 16:55:00,62.435,62.435,61.75,61.8,2102200000.0
2008-11-25 17:00:00,61.805,62.325,61.8,62.075,1740800000.0
2008-11-25 17:05:00,62.08,62.645,62.075,62.64,1799800000.0
2008-11-25 17:10:00,62.635,62.65,62.285,62.38,1804800000.0
2008-11-25 17:15:00,62.385,62.385,61.965,62.15,1669400000.0
2008-11-25 17:20:00,62.14,62.355,62.05,62.12,1762600000.0
2008-11-25 17:25:00,62.12,62.425,62.115,62.345,1616600000.0
2008-11-25 17:30:00,62.345,62.365,62.145,62.305,1590800000.0
2008-11-25 17:35:00,62.305,62.315,61.96,62.065,1361400000.0
2008-11-25 17:40:00,62.065,62.085,61.79,61.825,1710400000.0
2008-11-25 17:45:00,61.815,61.815,61.435,61.45,1984600000.0
2008-11-25 17:50:00,61.45,61.555,61.385,61.42,1429000000.0
2008-11-25 17:55:00,61.42,61.765,61.42,61.69,1609400000.0
2008-11-25 18:00:00,61.685,61.81,61.635,61.645,1693600000.0
2008-11-25 18:05:00,61.655,61.68,61.16,61.235,1754300000.0
2008-11-25 18:10:00,61.24,61.465,61.23,61.46,1603000000.0
2008-11-25 18:15:00,61.46,61.57,61.31,61.35,1691600000.0
2008-11-25 18:20:00,61.355,61.635,61.315,61.59,1622200000.0
2008-11-25 18:25:00,61.595,61.81,61.59,61.73,1558900000.0
2008-11-25 18:30:00,61.73,61.85,61.66,61.765,1663600000.0
2008-11-25 18:35:00,61.77,61.92,61.71,61.73,1492400000.0
2008-11-25 18:40:00,61.725,62.005,61.725,61.995,1466500000.0
2008-11-25 18:45:00,61.98,62.085,61.955,61.99,1455400000.0
2008-11-25 18:50:00,61.99,62.055,61.78,62.045,1619400000.0
2008-11-25 18:55:00,62.05,62.17,61.955,61.975,1360200000.0
2008-11-25 19:00:00,61.975,62.07,61.81,61.81,1353400000.0
2008-11-25 19:05:00,61.805,61.805,61.53,61.655,1554700000.0
2008-11-25 19:10:00,61.65,61.69,61.505,61.585,1159800000.0
2008-11-25 19:15:00,61.575,61.595,61.445,61.47,918000000.0
2008-11-25 19:20:00,61.475,61.52,61.18,61.215,1007400000.0
2008-11-25 19:25:00,61.225,61.305,61.12,61.245,1670400000.0
2008-11-25 19:30:00,61.24,61.41,61.215,61.215,1091200000.0
2008-11-25 19:35:00,61.215,61.5,61.21,61.44,1704600000.0
2008-11-25 19:40:00,61.44,61.575,61.4,61.52,1227200000.0
2008-11-25 19:45:00,61.52,61.52,61.295,61.31,1228800000.0
2008-11-25 19:50:00,61.305,61.4,61.18,61.195,1210800000.0
2008-11-25 19:55:00,61.2,61.415,61.135,61.265,1350400000.0
2008-11-25 20:00:00,61.265,61.32,60.95,60.95,1457200000.0
2008-11-25 20:05:00,60.945,61.21,60.945,61.19,1474600000.0
2008-11-25 20:10:00,61.195,61.41,61.185,61.185,1282200000.0
2008-11-25 20:15:00,61.185,61.375,61.06,61.36,1138800000.0
2008-11-25 20:20:00,61.37,61.605,61.35,61.445,1504200000.0
2008-11-25 20:25:00,61.45,61.725,61.395,61.655,1331600000.0
2008-11-25 20:30:00,61.665,61.85,61.66,61.675,1264200000.0
2008-11-25 20:35:00,61.675,61.86,61.675,61.85,1420400000.0
2008-11-25 20:40:00,61.855,62.03,61.84,61.865,1379800000.0
2008-11-25 20:45:00,61.865,62.0,61.795,61.84,1589800000.0
2008-11-25 20:50:00,61.845,61.965,61.815,61.925,1066200000.0
2008-11-25 20:55:00,61.925,61.925,61.665,61.685,1417400000.0
2008-11-25 21:00:00,61.685,61.84,61.655,61.795,995200000.0
2008-11-25 21:05:00,61.795,61.86,61.485,61.495,1087800000.0
2008-11-25 21:10:00,61.485,61.56,61.225,61.29,1386200000.0
2008-11-25 21:15:00,61.29,61.29,61.02,61.26,1468000000.0
2008-11-25 21:20:00,61.265,61.265,61.125,61.225,959400000.0
2008-11-25 21:25:00,61.225,61.28,61.155,61.155,786200000.0
2008-11-25 21:30:00,61.16,61.28,61.13,61.24,1085000000.0
2008-11-25 21:35:00,61.24,61.445,61.23,61.425,1207600000.0
2008-11-25 21:40:00,61.42,61.425,61.28,61.4,1171400000.0
2008-11-25 21:45:00,61.4,61.43,61.34,61.37,756400000.0
2008-11-25 21:50:00,61.375,61.48,61.27,61.48,1090400000.0
2008-11-25 21:55:00,61.485,61.925,61.475,61.775,1251000000.0
2008-11-25 22:00:00,61.765,62.085,61.695,62.0,1527600000.0
2008-11-25 22:05:00,62.0,62.175,61.87,61.87,1046800000.0
2008-11-25 22:10:00,61.87,62.0,61.825,61.975,1032600000.0
2008-11-25 22:15:00,61.975,62.135,61.965,62.115,1113800000.0
2008-11-25 22:20:00,62.115,62.12,61.77,61.84,1473600000.0
2008-11-25 22:25:00,61.84,62.07,61.81,62.07,907600000.0
2008-11-25 22:30:00,62.07,62.295,62.07,62.195,908200000.0
2008-11-25 22:35:00,62.2,62.475,62.185,62.355,1093200000.0
2008-11-25 22:40:00,62.355,62.66,62.345,62.63,1289800000.0
2008-11-25 22:45:00,62.635,62.64,62.3,62.44,816100000.0
2008-11-25 22:50:00,62.435,62.495,62.32,62.35,1133800000.0
2008-11-25 22:55:00,62.355,62.355,62.12,62.185,1221800000.0
2008-11-25 23:00:00,62.185,62.19,62.1,62.12,506200000.0
2008-11-25 23:05:00,62.125,62.155,62.06,62.085,634800000.0
2008-11-25 23:10:00,62.065,62.085,61.955,61.955,503400000.0
2008-11-25 23:15:00,61.94,62.015,61.925,61.935,421000000.0
2008-11-25 23:20:00,61.935,61.935,61.765,61.78,348200000.0
2008-11-25 23:25:00,61.78,61.79,61.68,61.68,799400000.0
2008-11-25 23:30:00,61.68,61.77,61.52,61.77,543400000.0
2008-11-25 23:35:00,61.765,61.85,61.755,61.845,400200000.0
2008-11-25 23:40:00,61.84,61.87,61.825,61.86,208600000.0
2008-11-25 23:45:00,61.855,61.91,61.84,61.87,269400000.0
2008-11-25 23:50:00,61.87,61.91,61.87,61.89,199600000.0
2008-11-25 23:55:00,61.885,61.89,61.785,61.785,297000000.0
2008-11-26 00:00:00,61.785,61.815,61.743,61.79,266000000.0
2008-11-26 00:05:00,61.79,61.815,61.78,61.795,113800000.0
2008-11-26 00:10:00,61.8,61.865,61.755,61.865,373200000.0
2008-11-26 00:15:00,61.87,61.895,61.8,61.82,332400000.0
2008-11-26 00:20:00,61.815,61.845,61.81,61.835,143400000.0
2008-11-26 00:25:00,61.825,61.845,61.81,61.835,239600000.0
2008-11-26 00:30:00,61.84,61.845,61.81,61.825,490400000.0
2008-11-26 00:35:00,61.825,61.86,61.815,61.84,553400000.0
2008-11-26 00:40:00,61.84,61.845,61.815,61.83,236800000.0
2008-11-26 00:45:00,61.83,61.89,61.815,61.89,248800000.0
2008-11-26 00:50:00,61.89,61.895,61.84,61.86,376400000.0
2008-11-26 00:55:00,61.86,62.07,61.83,61.95,376600000.0
2008-11-26 01:00:00,61.95,62.02,61.865,61.9,768800000.0
2008-11-26 01:05:00,61.9,61.91,61.9,61.91,119000000.0
2008-11-26 01:10:00,61.91,61.93,61.855,61.9,151800000.0
2008-11-26 01:15:00,61.9,61.9,61.83,61.85,303000000.0
2008-11-26 01:20:00,61.84,61.86,61.79,61.795,361400000.0
2008-11-26 01:25:00,61.795,61.815,61.765,61.805,379400000.0
2008-11-26 01:30:00,61.81,61.855,61.8,61.85,172000000.0
2008-11-26 01:35:00,61.85,61.99,61.84,61.98,384200000.0
2008-11-26 01:40:00,61.98,62.01,61.96,62.005,272200000.0
2008-11-26 01:45:00,62.005,62.095,62.005,62.095,589800000.0
2008-11-26 01:50:00,62.095,62.1,61.985,61.985,714200000.0
2008-11-26 01:55:00,61.985,62.01,61.885,61.89,549200002.0
2008-11-26 02:00:00,61.89,61.94,61.825,61.91,368300000.0
2008-11-26 02:05:00,61.91,61.93,61.755,61.795,618400000.0
2008-11-26 02:10:00,61.785,61.83,61.745,61.79,312000000.0
2008-11-26 02:15:00,61.75,61.75,61.55,61.58,972800000.0
2008-11-26 02:20:00,61.58,61.58,61.4,61.415,1901800001.0
2008-11-26 02:25:00,61.41,61.43,61.2,61.345,1073900000.0
2008-11-26 02:30:00,61.355,61.475,61.33,61.43,693200000.0
2008-11-26 02:35:00,61.43,61.575,61.365,61.53,1596199999.0
2008-11-26 02:40:00,61.525,61.61,61.425,61.43,1539000001.0
2008-11-26 02:45:00,61.43,61.52,61.385,61.45,453800000.0
2008-11-26 02:50:00,61.435,61.46,61.36,61.36,530400000.0
2008-11-26 02:55:00,61.375,61.63,61.375,61.595,721200000.0
2008-11-26 03:00:00,61.59,61.635,61.555,61.615,422400000.0
2008-11-26 03:05:00,61.625,61.625,61.55,61.59,496400000.0
2008-11-26 03:10:00,61.59,61.605,61.565,61.565,321400000.0
2008-11-26 03:15:00,61.565,61.6,61.525,61.545,301800000.0
2008-11-26 03:20:00,61.55,61.555,61.46,61.49,294800000.0
2008-11-26 03:25:00,61.485,61.54,61.465,61.485,348400000.0
2008-11-26 03:30:00,61.48,61.51,61.405,61.425,489800000.0
2008-11-26 03:35:00,61.425,61.54,61.425,61.43,624200000.0
2008-11-26 03:40:00,61.435,61.525,61.435,61.48,433200000.0
2008-11-26 03:45:00,61.485,61.59,61.47,61.535,495600000.0
2008-11-26 03:50:00,61.54,61.62,61.535,61.585,507800000.0
2008-11-26 03:55:00,61.59,61.6,61.5,61.5,491799999.0
2008-11-26 04:00:00,61.51,61.535,61.47,61.49,483200000.0
2008-11-26 04:05:00,61.49,61.565,61.45,61.495,566200000.0
2008-11-26 04:10:00,61.49,61.5,61.445,61.46,266600000.0
2008-11-26 04:15:00,61.465,61.495,61.425,61.45,420600000.0
2008-11-26 04:20:00,61.47,61.495,61.38,61.445,773400000.0
2008-11-26 04:25:00,61.445,61.51,61.4,61.475,821400000.0
2008-11-26 04:30:00,61.475,61.5,61.405,61.43,679600000.0
2008-11-26 04:35:00,61.425,61.47,61.42,61.42,711200000.0
2008-11-26 04:40:00,61.42,61.45,61.415,61.435,264600000.0
2008-11-26 04:45:00,61.43,61.45,61.36,61.395,505000000.0
2008-11-26 04:50:00,61.39,61.4,61.35,61.38,353600000.0
2008-11-26 04:55:00,61.375,61.38,61.32,61.345,417400000.0
2008-11-26 05:00:00,61.335,61.37,61.315,61.365,416600000.0
2008-11-26 05:05:00,61.36,61.435,61.35,61.41,604400000.0
2008-11-26 05:10:00,61.41,61.42,61.3,61.325,697400000.0
2008-11-26 05:15:00,61.325,61.355,61.125,61.16,979200000.0
2008-11-26 05:20:00,61.16,61.31,61.15,61.305,973400000.0
2008-11-26 05:25:00,61.315,61.315,61.24,61.245,826400000.0
2008-11-26 05:30:00,61.25,61.4,61.25,61.355,677400000.0
2008-11-26 05:35:00,61.365,61.395,61.33,61.36,444600000.0
2008-11-26 05:40:00,61.365,61.44,61.295,61.395,735399999.0
2008-11-26 05:45:00,61.395,61.435,61.26,61.27,535400000.0
2008-11-26 05:50:00,61.275,61.345,61.255,61.335,476600000.0
2008-11-26 05:55:00,61.335,61.35,61.235,61.26,521400000.0
2008-11-26 06:00:00,61.26,61.28,61.2,61.21,473400000.0
2008-11-26 06:05:00,61.2,61.28,61.2,61.26,270800000.0
2008-11-26 06:10:00,61.26,61.38,61.255,61.33,473800001.0
2008-11-26 06:15:00,61.335,61.4,61.335,61.36,213000000.0
2008-11-26 06:20:00,61.36,61.455,61.345,61.43,466400000.0
2008-11-26 06:25:00,61.425,61.425,61.33,61.38,925200000.0
2008-11-26 06:30:00,61.38,61.475,61.37,61.46,604400000.0
2008-11-26 06:35:00,61.46,61.48,61.425,61.46,498000000.0
2008-11-26 06:40:00,61.46,61.465,61.38,61.44,399600000.0
2008-11-26 06:45:00,61.44,61.44,61.36,61.4,190800000.0
2008-11-26 06:50:00,61.41,61.44,61.395,61.41,324000000.0
2008-11-26 06:55:00,61.41,61.475,61.41,61.475,243600000.0
2008-11-26 07:00:00,61.47,61.5,61.445,61.455,391300000.0
2008-11-26 07:05:00,61.45,61.455,61.395,61.405,397200000.0
2008-11-26 07:10:00,61.405,61.435,61.3,61.3,433800000.0
2008-11-26 07:15:00,61.3,61.37,61.265,61.3,782000000.0
2008-11-26 07:20:00,61.3,61.385,61.28,61.355,451400000.0
2008-11-26 07:25:00,61.355,61.41,61.3,61.35,386700000.0
2008-11-26 07:30:00,61.35,61.35,61.22,61.295,798400000.0
2008-11-26 07:35:00,61.285,61.34,61.265,61.3,807600000.0
2008-11-26 07:40:00,61.3,61.34,61.285,61.315,401000000.0
2008-11-26 07:45:00,61.325,61.325,61.285,61.315,384800000.0
2008-11-26 07:50:00,61.32,61.34,61.285,61.285,439200000.0
2008-11-26 07:55:00,61.28,61.5,61.28,61.485,815000000.0
2008-11-26 08:00:00,61.49,61.49,61.415,61.425,433400000.0
2008-11-26 08:05:00,61.415,61.42,61.18,61.235,1108400000.0
2008-11-26 08:10:00,61.235,61.305,61.225,61.235,587600000.0
2008-11-26 08:15:00,61.23,61.26,61.185,61.225,892600000.0
2008-11-26 08:20:00,61.225,61.23,61.195,61.22,345400000.0
2008-11-26 08:25:00,61.235,61.325,61.215,61.3,741800000.0
2008-11-26 08:30:00,61.3,61.345,61.26,61.33,722800000.0
2008-11-26 08:35:00,61.325,61.37,61.18,61.18,1039400000.0
2008-11-26 08:40:00,61.175,61.19,61.09,61.13,879400000.0
2008-11-26 08:45:00,61.135,61.165,61.12,61.12,410600000.0
2008-11-26 08:50:00,61.115,61.16,61.08,61.12,404800000.0
2008-11-26 08:55:00,61.115,61.22,61.11,61.22,423000000.0
2008-11-26 09:00:00,61.22,61.34,61.215,61.265,1073600000.0
2008-11-26 09:05:00,61.265,61.27,61.075,61.115,1040600000.0
2008-11-26 09:10:00,61.115,61.12,61.005,61.07,1408000000.0
2008-11-26 09:15:00,61.07,61.18,61.05,61.13,884800000.0
2008-11-26 09:20:00,61.13,61.21,61.115,61.15,435700000.0
2008-11-26 09:25:00,61.155,61.305,61.15,61.275,1497799999.0
2008-11-26 09:30:00,61.275,61.295,61.155,61.175,1458599999.0
2008-11-26 09:35:00,61.175,61.335,61.125,61.24,2071800001.0
2008-11-26 09:40:00,61.245,61.31,61.165,61.23,2003000005.0
2008-11-26 09:45:00,61.23,61.275,61.165,61.245,1470000000.0
2008-11-26 09:50:00,61.245,61.255,61.08,61.155,2253600000.0
2008-11-26 09:55:00,61.14,61.15,61.0,61.11,2098100000.0
2008-11-26 10:00:00,61.11,61.125,61.005,61.105,1985200000.0
2008-11-26 10:05:00,61.1,61.47,61.1,61.37,2150600000.0
2008-11-26 10:10:00,61.37,61.37,61.14,61.29,2312000000.0
2008-11-26 10:15:00,61.29,61.325,61.155,61.155,1668900000.0
2008-11-26 10:20:00,61.16,61.49,61.16,61.435,1879600000.0
2008-11-26 10:25:00,61.435,61.445,61.34,61.35,2408000000.0
2008-11-26 10:30:00,61.345,61.38,61.29,61.32,1689600000.0
2008-11-26 10:35:00,61.315,61.485,61.31,61.38,1543200000.0
2008-11-26 10:40:00,61.39,61.57,61.375,61.565,1796400000.0
2008-11-26 10:45:00,61.56,61.855,61.545,61.7,2924800001.0
2008-11-26 10:50:00,61.705,61.865,61.665,61.75,2255600000.0
2008-11-26 10:55:00,61.775,61.89,61.625,61.875,2327200000.0
2008-11-26 11:00:00,61.88,62.01,61.845,61.91,2297400000.0
2008-11-26 11:05:00,61.905,61.91,61.755,61.805,1736799999.0
2008-11-26 11:10:00,61.805,61.865,61.695,61.765,2052200000.0
2008-11-26 11:15:00,61.765,61.815,61.7,61.745,2183600000.0
2008-11-26 11:20:00,61.745,61.91,61.71,61.895,1677400000.0
2008-11-26 11:25:00,61.88,61.91,61.765,61.81,1781599999.0
2008-11-26 11:30:00,61.82,61.99,61.82,61.96,1820200001.0
2008-11-26 11:35:00,61.96,62.005,61.83,61.83,2163799999.0
2008-11-26 11:40:00,61.835,61.895,61.74,61.76,2571400001.0
2008-11-26 11:45:00,61.76,61.87,61.735,61.74,1730600001.0
2008-11-26 11:50:00,61.75,61.795,61.7,61.725,1847200003.0
2008-11-26 11:55:00,61.705,61.79,61.615,61.7,3002199999.0
2008-11-26 12:00:00,61.7,61.775,61.495,61.605,2515600000.0
2008-11-26 12:05:00,61.61,61.66,61.45,61.475,2577000001.0
2008-11-26 12:10:00,61.49,61.565,61.39,61.55,2763400002.0
2008-11-26 12:15:00,61.545,61.725,61.51,61.63,2617600000.0
2008-11-26 12:20:00,61.63,61.81,61.575,61.785,2048200000.0
2008-11-26 12:25:00,61.785,61.785,61.655,61.7,2288800001.0
2008-11-26 12:30:00,61.7,61.795,61.64,61.685,2826400000.0
2008-11-26 12:35:00,61.68,61.76,61.67,61.675,2101800000.0
2008-11-26 12:40:00,61.68,61.68,61.6,61.645,1666500001.0
2008-11-26 12:45:00,61.64,61.64,61.51,61.57,2395600000.0
2008-11-26 12:50:00,61.56,61.65,61.54,61.62,1281800000.0
2008-11-26 12:55:00,61.62,61.645,61.545,61.615,1693600001.0
2008-11-26 13:00:00,61.635,61.665,61.565,61.655,1682400000.0
2008-11-26 13:05:00,61.655,61.685,61.565,61.59,2268600000.0
2008-11-26 13:10:00,61.59,61.695,61.56,61.685,1791200000.0
2008-11-26 13:15:00,61.685,61.755,61.67,61.685,1663400000.0
2008-11-26 13:20:00,61.685,61.695,61.535,61.595,2247400000.0
2008-11-26 13:25:00,61.595,61.665,61.59,61.61,1351600000.0
2008-11-26 13:30:00,61.61,61.7,61.595,61.675,1762400000.0
2008-11-26 13:35:00,61.68,61.77,61.655,61.7,2196600000.0
2008-11-26 13:40:00,61.695,61.74,61.675,61.715,1648600000.0
2008-11-26 13:45:00,61.71,61.745,61.67,61.7,1404800001.0
2008-11-26 13:50:00,61.7,61.755,61.67,61.745,1572000000.0
2008-11-26 13:55:00,61.745,61.945,61.735,61.85,1944100000.0
2008-11-26 14:00:00,61.855,61.965,61.845,61.855,1496100000.0
2008-11-26 14:05:00,61.855,61.855,61.705,61.83,1683400000.0
2008-11-26 14:10:00,61.83,61.83,61.71,61.735,2146800000.0
2008-11-26 14:15:00,61.74,61.775,61.71,61.775,1407400000.0
2008-11-26 14:20:00,61.78,61.825,61.74,61.78,1175800001.0
2008-11-26 14:25:00,61.78,61.82,61.77,61.795,1050200000.0
2008-11-26 14:30:00,61.8,61.84,61.665,61.675,988600000.0
2008-11-26 14:35:00,61.675,61.69,61.565,61.57,1610400000.0
2008-11-26 14:40:00,61.56,61.665,61.545,61.66,1124400000.0
2008-11-26 14:45:00,61.66,61.67,61.505,61.56,1720800000.0
2008-11-26 14:50:00,61.55,61.595,61.53,61.535,1212600000.0
2008-11-26 14:55:00,61.535,61.625,61.475,61.52,1729000000.0
2008-11-26 15:00:00,61.52,61.685,61.435,61.52,1817800000.0
2008-11-26 15:05:00,61.52,61.665,61.51,61.595,1909999993.0
2008-11-26 15:10:00,61.595,61.605,61.475,61.555,1475000001.0
2008-11-26 15:15:00,61.555,61.57,61.415,61.43,1184600000.0
2008-11-26 15:20:00,61.43,61.67,61.345,61.6,1794800000.0
2008-11-26 15:25:00,61.595,61.62,61.46,61.46,1840400000.0
2008-11-26 15:30:00,61.46,61.47,61.18,61.285,2004800000.0
2008-11-26 15:35:00,61.285,61.425,61.24,61.39,2173000000.0
2008-11-26 15:40:00,61.395,61.685,61.395,61.6,2226800000.0
2008-11-26 15:45:00,61.6,61.755,61.565,61.755,1976800000.0
2008-11-26 15:50:00,61.755,61.755,61.545,61.565,2331400000.0
2008-11-26 15:55:00,61.57,61.72,61.545,61.68,2195400000.0
2008-11-26 16:00:00,61.68,61.79,61.645,61.7,2285200000.0
2008-11-26 16:05:00,61.695,61.825,61.69,61.755,2113400000.0
2008-11-26 16:10:00,61.755,61.8,61.655,61.655,1485200000.0
2008-11-26 16:15:00,61.67,61.71,61.62,61.67,1934800000.0
2008-11-26 16:20:00,61.67,61.76,61.505,61.57,1688000000.0
2008-11-26 16:25:00,61.575,61.64,61.485,61.61,2040800000.0
2008-11-26 16:30:00,61.61,61.67,61.43,61.495,2263400000.0
2008-11-26 16:35:00,61.495,61.625,61.425,61.515,2225400000.0
2008-11-26 16:40:00,61.515,61.59,61.325,61.365,2078200000.0
2008-11-26 16:45:00,61.365,61.585,61.36,61.575,2428000000.0
2008-11-26 16:50:00,61.575,61.735,61.5,61.69,2030400000.0
2008-11-26 16:55:00,61.69,61.765,61.47,61.49,1619000000.0
2008-11-26 17:00:00,61.5,61.625,61.41,61.59,1889300000.0
2008-11-26 17:05:00,61.585,61.67,61.48,61.495,1677400000.0
2008-11-26 17:10:00,61.49,61.585,61.32,61.395,1919800000.0
2008-11-26 17:15:00,61.395,61.66,61.39,61.595,1647600000.0
2008-11-26 17:20:00,61.6,61.67,61.42,61.53,2016000000.0
2008-11-26 17:25:00,61.51,61.68,61.495,61.605,2040600000.0
2008-11-26 17:30:00,61.6,61.64,61.495,61.515,1383600000.0
2008-11-26 17:35:00,61.51,61.51,61.07,61.265,2263800000.0
2008-11-26 17:40:00,61.26,61.26,61.075,61.235,1532800000.0
2008-11-26 17:45:00,61.24,61.355,61.175,61.21,1333400000.0
2008-11-26 17:50:00,61.215,61.535,61.175,61.41,1787200001.0
2008-11-26 17:55:00,61.4,61.74,61.4,61.615,2194000000.0
2008-11-26 18:00:00,61.615,61.805,61.54,61.59,2504000000.0
2008-11-26 18:05:00,61.585,61.725,61.515,61.555,2743800000.0
2008-11-26 18:10:00,61.56,62.0,61.56,62.0,2279200000.0
2008-11-26 18:15:00,61.98,62.09,61.895,62.03,1850000000.0
2008-11-26 18:20:00,62.03,62.16,62.0,62.095,2146800000.0
2008-11-26 18:25:00,62.085,62.11,61.79,61.8,1588000000.0
2008-11-26 18:30:00,61.795,61.99,61.615,61.66,1771600000.0
2008-11-26 18:35:00,61.66,61.735,61.595,61.71,1753800000.0
2008-11-26 18:40:00,61.71,61.875,61.69,61.81,1926000000.0
2008-11-26 18:45:00,61.805,61.925,61.73,61.925,1265400000.0
2008-11-26 18:50:00,61.925,61.935,61.795,61.825,1227600000.0
2008-11-26 18:55:00,61.825,61.9,61.705,61.715,1092800000.0
2008-11-26 19:00:00,61.725,61.8,61.69,61.75,1034400000.0
2008-11-26 19:05:00,61.75,61.875,61.75,61.83,839400000.0
2008-11-26 19:10:00,61.83,61.87,61.76,61.76,878400000.0
2008-11-26 19:15:00,61.76,61.885,61.76,61.82,843200000.0
2008-11-26 19:20:00,61.825,62.19,61.82,62.125,1028200000.0
2008-11-26 19:25:00,62.12,62.325,62.105,62.275,873400000.0
2008-11-26 19:30:00,62.275,62.4,62.22,62.33,740200000.0
2008-11-26 19:35:00,62.33,62.43,62.31,62.32,664400000.0
2008-11-26 19:40:00,62.32,62.395,62.31,62.375,982600000.0
2008-11-26 19:45:00,62.365,62.455,62.28,62.28,1593600000.0
2008-11-26 19:50:00,62.28,62.405,62.28,62.345,1536400000.0
2008-11-26 19:55:00,62.33,62.36,62.205,62.23,1095800000.0
2008-11-26 20:00:00,62.23,62.38,62.205,62.34,1143400000.0
2008-11-26 20:05:00,62.34,62.49,62.33,62.35,1328200000.0
2008-11-26 20:10:00,62.35,62.395,62.32,62.32,1084000000.0
2008-11-26 20:15:00,62.315,62.33,62.27,62.3,683600000.0
2008-11-26 20:20:00,62.3,62.385,62.17,62.175,1484000000.0
2008-11-26 20:25:00,62.175,62.26,62.14,62.19,992000000.0
2008-11-26 20:30:00,62.195,62.21,62.085,62.09,521400000.0
2008-11-26 20:35:00,62.095,62.205,62.08,62.185,1188000000.0
2008-11-26 20:40:00,62.185,62.205,62.09,62.14,879400000.0
2008-11-26 20:45:00,62.135,62.25,62.11,62.16,1055400000.0
2008-11-26 20:50:00,62.17,62.28,62.17,62.245,736800000.0
2008-11-26 20:55:00,62.245,62.255,62.115,62.13,603800000.0
2008-11-26 21:00:00,62.13,62.13,61.9,61.97,1387400000.0
2008-11-26 21:05:00,61.97,62.03,61.96,62.02,406200000.0
2008-11-26 21:10:00,62.015,62.08,62.01,62.045,752600000.0
2008-11-26 21:15:00,62.045,62.27,62.02,62.22,1564200000.0
2008-11-26 21:20:00,62.22,62.31,62.18,62.295,1069000000.0
2008-11-26 21:25:00,62.295,62.31,62.21,62.215,784400000.0
2008-11-26 21:30:00,62.215,62.45,62.215,62.44,1195200000.0
2008-11-26 21:35:00,62.45,62.505,62.39,62.39,1060000000.0
2008-11-26 21:40:00,62.405,62.55,62.39,62.52,1296600000.0
2008-11-26 21:45:00,62.52,62.52,62.465,62.47,1232800001.0
2008-11-26 21:50:00,62.48,62.51,62.455,62.47,1034000000.0
2008-11-26 21:55:00,62.47,62.515,62.43,62.48,662000000.0
2008-11-26 22:00:00,62.475,62.565,62.465,62.48,936200000.0
2008-11-26 22:05:00,62.505,62.56,62.49,62.515,651600000.0
2008-11-26 22:10:00,62.515,62.61,62.51,62.575,897600000.0
2008-11-26 22:15:00,62.575,62.655,62.56,62.61,634000000.0
2008-11-26 22:20:00,62.61,62.705,62.585,62.67,656799999.0
2008-11-26 22:25:00,62.67,62.69,62.625,62.665,419200000.0
2008-11-26 22:30:00,62.67,62.725,62.61,62.665,443000000.0
2008-11-26 22:35:00,62.66,62.675,62.61,62.61,342400000.0
2008-11-26 22:40:00,62.615,62.63,62.525,62.54,668400000.0
2008-11-26 22:45:00,62.54,62.585,62.47,62.47,397200000.0
2008-11-26 22:50:00,62.47,62.47,62.36,62.38,529600000.0
2008-11-26 22:55:00,62.38,62.465,62.38,62.465,585600000.0
2008-11-26 23:00:00,62.46,62.47,62.435,62.45,302400001.0
2008-11-26 23:05:00,62.45,62.5,62.45,62.475,480600000.0
2008-11-26 23:10:00,62.48,62.52,62.47,62.48,490800002.0
2008-11-26 23:15:00,62.475,62.51,62.47,62.5,169800000.0
2008-11-26 23:20:00,62.49,62.55,62.49,62.55,206800000.0
2008-11-26 23:25:00,62.55,62.59,62.55,62.55,169600000.0
2008-11-26 23:30:00,62.55,62.565,62.488,62.55,371800000.0
2008-11-26 23:35:00,62.55,62.55,62.47,62.47,235400000.0
2008-11-26 23:40:00,62.445,62.47,62.225,62.225,395200000.0
2008-11-26 23:45:00,62.205,62.28,62.17,62.245,295400000.0
2008-11-26 23:50:00,62.245,62.34,62.23,62.335,552800000.0
2008-11-26 23:55:00,62.335,62.4,62.315,62.35,255600000.0
2008-11-27 00:00:00,62.325,62.34,62.24,62.27,194200000.0
2008-11-27 00:05:00,62.295,62.295,62.25,62.29,91000000.0
2008-11-27 00:10:00,62.3,62.315,62.215,62.225,258600000.0
2008-11-27 00:15:00,62.225,62.225,62.22,62.22,36200000.0
2008-11-27 00:20:00,62.22,62.24,62.22,62.24,78600000.0
2008-11-27 00:25:00,62.224,62.255,62.209,62.245,181800000.0
2008-11-27 00:30:00,62.24,62.25,62.22,62.25,130800000.0
2008-11-27 00:35:00,62.242,62.25,62.085,62.095,521500000.0
2008-11-27 00:40:00,62.095,62.115,61.95,62.005,383400000.0
2008-11-27 00:45:00,61.99,62.055,61.98,61.98,330400000.0
2008-11-27 00:50:00,61.98,61.99,61.93,61.93,177400000.0
2008-11-27 00:55:00,61.96,61.97,61.91,61.91,106200001.0
2008-11-27 01:00:00,61.925,61.97,61.885,61.97,86800000.0
2008-11-27 01:05:00,61.97,61.97,61.91,61.92,66600000.0
2008-11-27 01:10:00,61.915,61.915,61.855,61.9,245200000.0
2008-11-27 01:15:00,61.895,61.915,61.89,61.915,113600000.0
2008-11-27 01:20:00,61.915,62.06,61.915,62.045,595800000.0
2008-11-27 01:25:00,62.05,62.15,62.05,62.13,237800000.0
2008-11-27 01:30:00,62.14,62.22,62.14,62.19,236200000.0
2008-11-27 01:35:00,62.185,62.185,62.12,62.155,588600000.0
2008-11-27 01:40:00,62.155,62.325,62.13,62.3,831200000.0
2008-11-27 01:45:00,62.305,62.34,62.215,62.33,424200000.0
2008-11-27 01:50:00,62.325,62.385,62.29,62.32,973500000.0
2008-11-27 01:55:00,62.32,62.51,62.32,62.51,302500000.0
2008-11-27 02:00:00,62.51,62.53,62.47,62.53,182700000.0
2008-11-27 02:05:00,62.53,62.575,62.53,62.56,287600000.0
2008-11-27 02:10:00,62.56,62.575,62.52,62.52,383700000.0
2008-11-27 02:15:00,62.52,62.52,62.43,62.45,475600000.0
2008-11-27 02:20:00,62.45,62.505,62.36,62.365,400800000.0
2008-11-27 02:25:00,62.37,62.385,62.305,62.33,514600000.0
2008-11-27 02:30:00,62.325,62.38,62.23,62.24,376400000.0
2008-11-27 02:35:00,62.24,62.25,62.175,62.23,391200000.0
2008-11-27 02:40:00,62.275,62.275,62.1,62.11,654000000.0
2008-11-27 02:45:00,62.115,62.165,62.1,62.15,668600000.0
2008-11-27 02:50:00,62.15,62.15,62.09,62.1,657400000.0
2008-11-27 02:55:00,62.1,62.22,62.085,62.15,844000000.0
2008-11-27 03:00:00,62.15,62.205,62.14,62.18,592800000.0
2008-11-27 03:05:00,62.175,62.2,62.16,62.175,342600000.0
2008-11-27 03:10:00,62.18,62.19,62.16,62.19,489600000.0
2008-11-27 03:15:00,62.19,62.19,62.16,62.165,808200000.0
2008-11-27 03:20:00,62.165,62.225,62.165,62.2,315800000.0
2008-11-27 03:25:00,62.205,62.22,62.175,62.2,271600000.0
2008-11-27 03:30:00,62.205,62.25,62.205,62.245,590200000.0
2008-11-27 03:35:00,62.245,62.31,62.23,62.31,448200000.0
2008-11-27 03:40:00,62.315,62.315,62.235,62.235,364000000.0
2008-11-27 03:45:00,62.235,62.24,62.155,62.175,393600000.0
2008-11-27 03:50:00,62.18,62.18,62.075,62.12,705600000.0
2008-11-27 03:55:00,62.12,62.12,62.05,62.06,353600000.0
2008-11-27 04:00:00,62.065,62.085,62.005,62.04,432600000.0
2008-11-27 04:05:00,62.035,62.04,61.965,61.975,679200000.0
2008-11-27 04:10:00,61.98,62.015,61.965,61.975,417000000.0
2008-11-27 04:15:00,61.975,61.98,61.94,61.955,500800000.0
2008-11-27 04:20:00,61.965,61.985,61.94,61.98,405000000.0
2008-11-27 04:25:00,61.995,62.015,61.955,62.015,362400000.0
2008-11-27 04:30:00,62.01,62.12,62.01,62.11,482000000.0
2008-11-27 04:35:00,62.11,62.15,62.095,62.13,457400000.0
2008-11-27 04:40:00,62.125,62.13,62.065,62.085,274000000.0
2008-11-27 04:45:00,62.085,62.09,62.025,62.035,457600001.0
2008-11-27 04:50:00,62.03,62.085,62.03,62.07,179400000.0
2008-11-27 04:55:00,62.07,62.1,62.025,62.03,322200000.0
2008-11-27 05:00:00,62.035,62.04,62.01,62.025,109400000.0
2008-11-27 05:05:00,62.025,62.06,62.015,62.025,168800000.0
2008-11-27 05:10:00,62.03,62.05,62.015,62.02,212200000.0
2008-11-27 05:15:00,62.02,62.06,62.015,62.06,190600000.0
2008-11-27 05:20:00,62.065,62.11,62.055,62.095,429600000.0
2008-11-27 05:25:00,62.1,62.125,62.015,62.04,227400000.0
2008-11-27 05:30:00,62.035,62.035,61.935,61.95,269200000.0
2008-11-27 05:35:00,61.945,61.985,61.92,61.92,546000000.0
2008-11-27 05:40:00,61.925,61.925,61.72,61.825,834600000.0
2008-11-27 05:45:00,61.82,61.84,61.695,61.71,681400000.0
2008-11-27 05:50:00,61.705,61.775,61.62,61.77,847600000.0
2008-11-27 05:55:00,61.76,61.76,61.64,61.73,809999999.0
2008-11-27 06:00:00,61.735,61.745,61.64,61.645,634600002.0
2008-11-27 06:05:00,61.645,61.73,61.62,61.64,467400000.0
2008-11-27 06:10:00,61.645,61.68,61.645,61.67,219800000.0
2008-11-27 06:15:00,61.665,61.69,61.645,61.665,409400000.0
2008-11-27 06:20:00,61.675,61.72,61.665,61.71,505200000.0
2008-11-27 06:25:00,61.725,61.73,61.61,61.645,611000000.0
2008-11-27 06:30:00,61.635,61.78,61.635,61.775,311600000.0
2008-11-27 06:35:00,61.775,61.8,61.76,61.785,221400000.0
2008-11-27 06:40:00,61.785,61.785,61.725,61.755,203400000.0
2008-11-27 06:45:00,61.76,61.825,61.75,61.825,338800000.0
2008-11-27 06:50:00,61.84,61.875,61.81,61.855,204600000.0
2008-11-27 06:55:00,61.84,61.845,61.79,61.81,336000000.0
2008-11-27 07:00:00,61.81,61.845,61.72,61.79,521400000.0
2008-11-27 07:05:00,61.795,61.81,61.725,61.74,550400000.0
2008-11-27 07:10:00,61.735,61.775,61.72,61.76,520600000.0
2008-11-27 07:15:00,61.76,61.82,61.76,61.82,452000000.0
2008-11-27 07:20:00,61.815,61.815,61.77,61.8,235000000.0
2008-11-27 07:25:00,61.8,61.82,61.78,61.805,362400000.0
2008-11-27 07:30:00,61.8,61.81,61.785,61.79,267600000.0
2008-11-27 07:35:00,61.795,61.835,61.775,61.79,429400000.0
2008-11-27 07:40:00,61.79,61.805,61.78,61.805,325000000.0
2008-11-27 07:45:00,61.805,61.835,61.77,61.78,431000000.0
2008-11-27 07:50:00,61.775,61.81,61.765,61.79,305600000.0
2008-11-27 07:55:00,61.79,61.855,61.78,61.845,331400000.0
2008-11-27 08:00:00,61.84,61.925,61.835,61.905,496400000.0
2008-11-27 08:05:00,61.905,61.935,61.88,61.935,472400000.0
2008-11-27 08:10:00,61.935,62.035,61.9,62.03,922200001.0
2008-11-27 08:15:00,62.03,62.1,62.005,62.005,660000000.0
2008-11-27 08:20:00,62.005,62.055,61.995,62.015,494200000.0
2008-11-27 08:25:00,62.015,62.09,61.98,62.08,728000000.0
2008-11-27 08:30:00,62.075,62.115,62.03,62.095,543399999.0
2008-11-27 08:35:00,62.085,62.185,62.065,62.16,584600000.0
2008-11-27 08:40:00,62.15,62.155,62.085,62.11,290600000.0
2008-11-27 08:45:00,62.11,62.11,62.035,62.045,392400000.0
2008-11-27 08:50:00,62.045,62.145,62.025,62.11,575000000.0
2008-11-27 08:55:00,62.12,62.13,62.08,62.09,320200000.0
2008-11-27 09:00:00,62.08,62.09,62.02,62.02,425200000.0
2008-11-27 09:05:00,62.02,62.095,62.015,62.075,497800000.0
2008-11-27 09:10:00,62.075,62.105,62.005,62.055,635200000.0
2008-11-27 09:15:00,62.055,62.065,62.0,62.01,468600000.0
2008-11-27 09:20:00,62.01,62.09,61.96,62.015,976600000.0
2008-11-27 09:25:00,62.02,62.025,61.825,61.88,1441000000.0
2008-11-27 09:30:00,61.88,61.98,61.845,61.97,1269200000.0
2008-11-27 09:35:00,61.97,62.01,61.9,61.96,837600000.0
2008-11-27 09:40:00,61.96,61.96,61.88,61.88,600000000.0
2008-11-27 09:45:00,61.88,61.88,61.77,61.805,619600000.0
2008-11-27 09:50:00,61.805,61.85,61.8,61.805,368600000.0
2008-11-27 09:55:00,61.8,61.92,61.8,61.91,1097800000.0
2008-11-27 10:00:00,61.91,61.93,61.85,61.86,710800000.0
2008-11-27 10:05:00,61.86,61.9,61.75,61.815,994000000.0
2008-11-27 10:10:00,61.815,61.9,61.765,61.885,1462400000.0
2008-11-27 10:15:00,61.885,62.015,61.86,62.0,1196200000.0
2008-11-27 10:20:00,62.0,62.0,61.93,61.98,943400000.0
2008-11-27 10:25:00,61.975,61.99,61.88,61.935,921600002.0
2008-11-27 10:30:00,61.935,61.98,61.905,61.965,777600000.0
2008-11-27 10:35:00,61.97,62.01,61.945,61.95,490600000.0
2008-11-27 10:40:00,61.95,61.95,61.84,61.95,806600000.0
2008-11-27 10:45:00,61.945,61.96,61.905,61.94,433800000.0
2008-11-27 10:50:00,61.94,61.965,61.89,61.95,614800000.0
2008-11-27 10:55:00,61.955,62.065,61.925,62.05,604200000.0
2008-11-27 11:00:00,62.045,62.055,61.98,62.01,615200000.0
2008-11-27 11:05:00,62.01,62.11,62.005,62.085,566200000.0
2008-11-27 11:10:00,62.085,62.14,62.05,62.125,901600000.0
2008-11-27 11:15:00,62.12,62.175,62.065,62.12,787400000.0
2008-11-27 11:20:00,62.12,62.135,62.09,62.13,422000000.0
2008-11-27 11:25:00,62.125,62.16,62.1,62.13,647400000.0
2008-11-27 11:30:00,62.135,62.15,62.1,62.105,692200000.0
2008-11-27 11:35:00,62.1,62.23,62.1,62.23,1091600000.0
2008-11-27 11:40:00,62.225,62.44,62.225,62.39,1526200000.0
2008-11-27 11:45:00,62.39,62.64,62.39,62.575,1357600000.0
2008-11-27 11:50:00,62.565,62.66,62.55,62.56,1424200000.0
2008-11-27 11:55:00,62.555,62.685,62.46,62.66,1181200000.0
2008-11-27 12:00:00,62.66,62.68,62.555,62.575,753600000.0
2008-11-27 12:05:00,62.58,62.625,62.54,62.605,723200000.0
2008-11-27 12:10:00,62.62,62.755,62.58,62.74,748000000.0
2008-11-27 12:15:00,62.74,62.755,62.625,62.675,777600000.0
2008-11-27 12:20:00,62.675,62.675,62.56,62.56,511000000.0
2008-11-27 12:25:00,62.56,62.56,62.475,62.52,909800000.0
2008-11-27 12:30:00,62.515,62.535,62.435,62.44,712000000.0
2008-11-27 12:35:00,62.435,62.475,62.4,62.4,257400000.0
2008-11-27 12:40:00,62.425,62.47,62.425,62.455,279400000.0
2008-11-27 12:45:00,62.455,62.455,62.365,62.37,262600000.0
2008-11-27 12:50:00,62.365,62.505,62.365,62.5,675600000.0
2008-11-27 12:55:00,62.495,62.61,62.465,62.595,731800000.0
2008-11-27 13:00:00,62.595,62.755,62.59,62.685,1053400000.0
2008-11-27 13:05:00,62.69,62.72,62.615,62.63,439400000.0
2008-11-27 13:10:00,62.63,62.68,62.515,62.54,524000000.0
2008-11-27 13:15:00,62.54,62.63,62.5,62.5,552200000.0
2008-11-27 13:20:00,62.5,62.5,62.3,62.43,1237000000.0
2008-11-27 13:25:00,62.435,62.44,62.3,62.37,788600000.0
2008-11-27 13:30:00,62.375,62.41,62.34,62.375,695200000.0
2008-11-27 13:35:00,62.375,62.51,62.37,62.49,833400000.0
2008-11-27 13:40:00,62.495,62.565,62.49,62.52,523000000.0
2008-11-27 13:45:00,62.525,62.605,62.525,62.555,528000000.0
2008-11-27 13:50:00,62.56,62.585,62.53,62.53,397800000.0
2008-11-27 13:55:00,62.53,62.6,62.505,62.545,637600000.0
2008-11-27 14:00:00,62.55,62.57,62.485,62.565,1450800000.0
2008-11-27 14:05:00,62.57,62.575,62.455,62.495,852700000.0
2008-11-27 14:10:00,62.5,62.535,62.475,62.48,755800000.0
2008-11-27 14:15:00,62.475,62.505,62.445,62.475,970800000.0
2008-11-27 14:20:00,62.475,62.59,62.47,62.555,1014800000.0
2008-11-27 14:25:00,62.555,62.555,62.49,62.5,309200000.0
2008-11-27 14:30:00,62.5,62.53,62.5,62.53,427600000.0
2008-11-27 14:35:00,62.53,62.53,62.475,62.495,610600000.0
2008-11-27 14:40:00,62.5,62.55,62.5,62.54,299800000.0
2008-11-27 14:45:00,62.535,62.55,62.505,62.515,211400000.0
2008-11-27 14:50:00,62.515,62.56,62.495,62.545,284600000.0
2008-11-27 14:55:00,62.545,62.55,62.505,62.52,233600000.0
2008-11-27 15:00:00,62.52,62.545,62.455,62.46,146200000.0
2008-11-27 15:05:00,62.46,62.515,62.46,62.51,395200000.0
2008-11-27 15:10:00,62.51,62.555,62.465,62.47,412000000.0
2008-11-27 15:15:00,62.465,62.47,62.34,62.47,576400000.0
2008-11-27 15:20:00,62.46,62.525,62.445,62.52,402200000.0
2008-11-27 15:25:00,62.52,62.635,62.5,62.61,501400000.0
2008-11-27 15:30:00,62.61,62.67,62.57,62.65,512800000.0
2008-11-27 15:35:00,62.65,62.72,62.6,62.6,1156800000.0
2008-11-27 15:40:00,62.6,62.61,62.51,62.6,652800000.0
2008-11-27 15:45:00,62.605,62.66,62.555,62.56,1053799999.0
2008-11-27 15:50:00,62.56,62.58,62.495,62.575,890800000.0
2008-11-27 15:55:00,62.56,62.63,62.545,62.605,698800000.0
2008-11-27 16:00:00,62.605,62.625,62.54,62.54,897400000.0
2008-11-27 16:05:00,62.52,62.52,62.42,62.42,956400000.0
2008-11-27 16:10:00,62.42,62.44,62.335,62.34,892000000.0
2008-11-27 16:15:00,62.345,62.41,62.345,62.38,554800000.0
2008-11-27 16:20:00,62.38,62.52,62.37,62.49,237400000.0
2008-11-27 16:25:00,62.47,62.52,62.44,62.44,171800000.0
2008-11-27 16:30:00,62.44,62.49,62.43,62.49,361800000.0
2008-11-27 16:35:00,62.49,62.5,62.465,62.47,494600000.0
2008-11-27 16:40:00,62.47,62.49,62.44,62.48,178400000.0
2008-11-27 16:45:00,62.495,62.53,62.49,62.5,849200000.0
2008-11-27 16:50:00,62.5,62.6,62.5,62.56,1159000000.0
2008-11-27 16:55:00,62.56,62.61,62.55,62.58,779200000.0
2008-11-27 17:00:00,62.58,62.6,62.49,62.52,847400000.0
2008-11-27 17:05:00,62.505,62.565,62.485,62.52,803200000.0
2008-11-27 17:10:00,62.52,62.57,62.485,62.52,772800000.0
2008-11-27 17:15:00,62.53,62.66,62.49,62.64,606000000.0
2008-11-27 17:20:00,62.65,62.795,62.63,62.74,673800000.0
2008-11-27 17:25:00,62.74,62.77,62.675,62.74,591000000.0
2008-11-27 17:30:00,62.74,62.795,62.68,62.765,650200000.0
2008-11-27 17:35:00,62.765,62.87,62.73,62.815,713200000.0
2008-11-27 17:40:00,62.815,62.815,62.76,62.78,759000000.0
2008-11-27 17:45:00,62.785,62.805,62.755,62.8,338200000.0
2008-11-27 17:50:00,62.795,62.875,62.785,62.815,813000000.0
2008-11-27 17:55:00,62.815,63.005,62.77,63.0,1260800000.0
2008-11-27 18:00:00,63.0,63.0,62.94,62.95,1012200000.0
2008-11-27 18:05:00,62.955,63.0,62.9,62.91,1252200000.0
2008-11-27 18:10:00,62.91,62.99,62.91,62.99,868200000.0
2008-11-27 18:15:00,62.99,62.99,62.815,62.965,1129000000.0
2008-11-27 18:20:00,62.97,63.015,62.93,62.985,929000000.0
2008-11-27 18:25:00,62.98,62.98,62.925,62.975,423400000.0
2008-11-27 18:30:00,62.98,63.04,62.98,63.015,295600000.0
2008-11-27 18:35:00,63.015,63.015,62.965,62.99,570800000.0
2008-11-27 18:40:00,62.99,63.05,62.985,63.02,206000000.0
2008-11-27 18:45:00,63.02,63.04,63.02,63.02,448200000.0
2008-11-27 18:50:00,63.02,63.035,63.02,63.02,354000000.0
2008-11-27 18:55:00,63.02,63.07,63.02,63.03,348600000.0
2008-11-27 19:00:00,63.03,63.035,62.895,62.94,215000000.0
2008-11-27 19:05:00,62.925,62.955,62.892,62.94,168400000.0
2008-11-27 19:10:00,62.94,62.95,62.91,62.94,212200000.0
2008-11-27 19:15:00,62.93,63.02,62.912,63.005,455600000.0
2008-11-27 19:20:00,63.01,63.02,62.955,62.96,198200000.0
2008-11-27 19:25:00,62.96,62.965,62.94,62.94,160600000.0
2008-11-27 19:30:00,62.94,62.94,62.825,62.835,189800000.0
2008-11-27 19:35:00,62.865,62.925,62.865,62.9,113100000.0
2008-11-27 19:40:00,62.915,62.965,62.915,62.965,52000000.0
2008-11-27 19:45:00,62.96,62.96,62.91,62.91,64800000.0
2008-11-27 19:50:00,62.91,62.91,62.87,62.883,350000000.0
2008-11-27 19:55:00,62.9,62.95,62.89,62.91,132800000.0
2008-11-27 20:00:00,62.925,62.925,62.89,62.92,241800000.0
2008-11-27 20:05:00,62.92,62.925,62.89,62.895,62200000.0
2008-11-27 20:10:00,62.89,62.91,62.89,62.9,80400000.0
2008-11-27 20:15:00,62.91,62.93,62.89,62.89,57400000.0
2008-11-27 20:20:00,62.92,62.92,62.89,62.89,80800000.0
2008-11-27 20:25:00,62.89,62.905,62.817,62.895,561400000.0
2008-11-27 20:30:00,62.89,62.92,62.89,62.895,66600000.0
2008-11-27 20:35:00,62.92,62.93,62.89,62.89,230800000.0
2008-11-27 20:40:00,62.89,62.89,62.685,62.73,272300000.0
2008-11-27 20:45:00,62.74,62.785,62.73,62.745,94000000.0
2008-11-27 20:50:00,62.731,62.92,62.731,62.92,289600000.0
2008-11-27 20:55:00,62.92,62.93,62.855,62.93,138800000.0
2008-11-27 21:00:00,62.93,62.94,62.868,62.92,138200000.0
2008-11-27 21:05:00,62.895,62.97,62.88,62.965,152800000.0
2008-11-27 21:10:00,62.965,62.99,62.905,62.965,245900000.0
2008-11-27 21:15:00,62.95,62.975,62.935,62.97,84000000.0
2008-11-27 21:20:00,62.97,63.005,62.92,62.92,523999998.0
2008-11-27 21:25:00,62.905,62.95,62.905,62.925,95200000.0
2008-11-27 21:30:00,62.93,62.95,62.893,62.945,600600000.0
2008-11-27 21:35:00,62.94,62.95,62.889,62.945,239400000.0
2008-11-27 21:40:00,62.95,62.95,62.918,62.94,132600000.0
2008-11-27 21:45:00,62.899,62.921,62.856,62.91,291200001.0
2008-11-27 21:50:00,62.905,62.905,62.824,62.865,766400000.0
2008-11-27 21:55:00,62.85,62.87,62.815,62.84,320000000.0
2008-11-27 22:00:00,62.85,62.86,62.83,62.835,382600000.0
2008-11-27 22:05:00,62.84,62.895,62.835,62.85,380400000.0
2008-11-27 22:10:00,62.84,62.857,62.821,62.847,225800000.0
2008-11-27 22:15:00,62.855,62.855,62.823,62.84,196399999.0
2008-11-27 22:20:00,62.84,62.89,62.813,62.88,135600000.0
2008-11-27 22:25:00,62.88,62.88,62.86,62.86,53000000.0
2008-11-27 22:30:00,62.86,62.86,62.84,62.86,103200000.0
2008-11-27 22:35:00,62.85,62.86,62.84,62.86,49600000.0
2008-11-27 22:40:00,62.86,62.86,62.77,62.77,130900000.0
2008-11-27 22:45:00,62.785,62.785,62.74,62.77,233600000.0
2008-11-27 22:50:00,62.77,62.79,62.729,62.75,166200000.0
2008-11-27 22:55:00,62.75,62.75,62.75,62.75,22400000.0
2008-11-27 23:00:00,62.75,62.75,62.75,62.75,24000000.0
2008-11-27 23:05:00,62.75,62.75,62.712,62.712,91800000.0
2008-11-27 23:10:00,62.75,62.75,62.711,62.75,111800000.0
2008-11-27 23:15:00,62.75,62.75,62.615,62.67,192200000.0
2008-11-27 23:20:00,62.67,62.69,62.65,62.67,151400000.0
2008-11-27 23:25:00,62.66,62.765,62.66,62.68,131800000.0
2008-11-27 23:30:00,62.685,62.7,62.66,62.68,146800000.0
2008-11-27 23:35:00,62.7,62.7,62.635,62.67,223600000.0
2008-11-27 23:40:00,62.67,62.675,62.606,62.642,128000000.0
2008-11-27 23:45:00,62.67,62.675,62.67,62.67,50800000.0
2008-11-27 23:50:00,62.67,62.67,62.565,62.59,243000000.0
2008-11-27 23:55:00,62.59,62.59,62.5,62.5,223800000.0
2008-11-28 00:00:00,62.5,62.615,62.46,62.61,232800000.0
2008-11-28 00:05:00,62.615,62.685,62.615,62.655,100400000.0
2008-11-28 00:10:00,62.67,62.67,62.615,62.65,203400000.0
2008-11-28 00:15:00,62.66,62.665,62.575,62.605,343400000.0
2008-11-28 00:20:00,62.61,62.67,62.61,62.67,271000000.0
2008-11-28 00:25:00,62.67,62.73,62.62,62.62,265000000.0
2008-11-28 00:30:00,62.61,62.655,62.585,62.59,259000000.0
2008-11-28 00:35:00,62.585,62.66,62.58,62.58,259600000.0
2008-11-28 00:40:00,62.59,62.625,62.515,62.525,436599998.0
2008-11-28 00:45:00,62.52,62.53,62.46,62.48,355800000.0
2008-11-28 00:50:00,62.485,62.515,62.415,62.42,268600000.0
2008-11-28 00:55:00,62.445,62.455,62.415,62.425,199600000.0
2008-11-28 01:00:00,62.405,62.56,62.405,62.54,366700000.0
2008-11-28 01:05:00,62.54,62.62,62.525,62.615,446400000.0
2008-11-28 01:10:00,62.595,62.72,62.595,62.68,290600000.0
2008-11-28 01:15:00,62.68,62.725,62.68,62.7,558800000.0
2008-11-28 01:20:00,62.7,62.72,62.675,62.71,111100000.0
2008-11-28 01:25:00,62.71,62.71,62.57,62.57,383600000.0
2008-11-28 01:30:00,62.58,62.635,62.52,62.625,409600000.0
2008-11-28 01:35:00,62.62,62.64,62.59,62.6,300600000.0
2008-11-28 01:40:00,62.59,62.61,62.565,62.595,450800000.0
2008-11-28 01:45:00,62.6,62.605,62.47,62.475,502800000.0
2008-11-28 01:50:00,62.47,62.56,62.47,62.56,199600000.0
2008-11-28 01:55:00,62.555,62.595,62.54,62.59,303000000.0
2008-11-28 02:00:00,62.595,62.6,62.515,62.595,313200000.0
2008-11-28 02:05:00,62.595,62.6,62.545,62.55,359000000.0
2008-11-28 02:10:00,62.545,62.565,62.52,62.54,511200000.0
2008-11-28 02:15:00,62.54,62.595,62.525,62.58,524800000.0
2008-11-28 02:20:00,62.58,62.585,62.49,62.495,574900000.0
2008-11-28 02:25:00,62.485,62.535,62.48,62.515,605600000.0
2008-11-28 02:30:00,62.525,62.54,62.46,62.475,383200000.0
2008-11-28 02:35:00,62.475,62.525,62.455,62.51,345200000.0
2008-11-28 02:40:00,62.51,62.545,62.495,62.545,207400000.0
2008-11-28 02:45:00,62.55,62.685,62.55,62.575,461000000.0
2008-11-28 02:50:00,62.585,62.72,62.575,62.71,662600000.0
2008-11-28 02:55:00,62.725,62.74,62.615,62.63,415800000.0
2008-11-28 03:00:00,62.63,62.66,62.625,62.66,243200000.0
2008-11-28 03:05:00,62.66,62.7,62.65,62.7,257000000.0
2008-11-28 03:10:00,62.7,62.7,62.61,62.635,317000000.0
2008-11-28 03:15:00,62.635,62.68,62.585,62.665,396000000.0
2008-11-28 03:20:00,62.67,62.72,62.665,62.695,440800000.0
2008-11-28 03:25:00,62.695,62.745,62.655,62.655,470800000.0
2008-11-28 03:30:00,62.655,62.69,62.655,62.67,365200000.0
2008-11-28 03:35:00,62.665,62.68,62.6,62.625,382400000.0
2008-11-28 03:40:00,62.635,62.635,62.585,62.585,350199999.0
2008-11-28 03:45:00,62.585,62.595,62.51,62.51,453000000.0
2008-11-28 03:50:00,62.51,62.555,62.475,62.555,636000000.0
2008-11-28 03:55:00,62.555,62.625,62.505,62.61,727400000.0
2008-11-28 04:00:00,62.605,62.61,62.51,62.525,505800000.0
2008-11-28 04:05:00,62.52,62.535,62.485,62.485,455400000.0
2008-11-28 04:10:00,62.485,62.505,62.465,62.485,353200000.0
2008-11-28 04:15:00,62.49,62.52,62.44,62.465,393400000.0
2008-11-28 04:20:00,62.46,62.5,62.455,62.49,504200000.0
2008-11-28 04:25:00,62.495,62.505,62.42,62.425,426200000.0
2008-11-28 04:30:00,62.41,62.465,62.36,62.4,529200000.0
2008-11-28 04:35:00,62.395,62.4,62.29,62.305,868000000.0
2008-11-28 04:40:00,62.305,62.315,62.29,62.29,347400000.0
2008-11-28 04:45:00,62.295,62.4,62.27,62.37,1143600000.0
2008-11-28 04:50:00,62.365,62.395,62.345,62.385,467400000.0
2008-11-28 04:55:00,62.39,62.395,62.365,62.38,476800000.0
2008-11-28 05:00:00,62.38,62.45,62.38,62.445,377400000.0
2008-11-28 05:05:00,62.45,62.455,62.415,62.425,205600000.0
2008-11-28 05:10:00,62.327,62.44,62.327,62.435,395600000.0
2008-11-28 05:15:00,62.425,62.445,62.415,62.415,179200000.0
2008-11-28 05:20:00,62.415,62.435,62.405,62.425,235200000.0
2008-11-28 05:25:00,62.42,62.455,62.41,62.435,321400000.0
2008-11-28 05:30:00,62.44,62.45,62.41,62.415,326600000.0
2008-11-28 05:35:00,62.41,62.46,62.41,62.46,457400000.0
2008-11-28 05:40:00,62.46,62.47,62.415,62.43,734600000.0
2008-11-28 05:45:00,62.43,62.47,62.43,62.47,481400000.0
2008-11-28 05:50:00,62.46,62.53,62.45,62.505,470400000.0
2008-11-28 05:55:00,62.505,62.505,62.44,62.49,332000000.0
2008-11-28 06:00:00,62.47,62.61,62.455,62.585,661800000.0
2008-11-28 06:05:00,62.585,62.595,62.5,62.515,602800000.0
2008-11-28 06:10:00,62.515,62.56,62.505,62.555,449200000.0
2008-11-28 06:15:00,62.565,62.655,62.565,62.63,460200000.0
2008-11-28 06:20:00,62.64,62.64,62.51,62.515,353800000.0
2008-11-28 06:25:00,62.51,62.575,62.51,62.575,341800000.0
2008-11-28 06:30:00,62.575,62.63,62.56,62.625,702000000.0
2008-11-28 06:35:00,62.62,62.63,62.6,62.625,286800000.0
2008-11-28 06:40:00,62.615,62.62,62.575,62.575,256000000.0
2008-11-28 06:45:00,62.565,62.575,62.485,62.55,720800000.0
2008-11-28 06:50:00,62.545,62.62,62.515,62.605,571400000.0
2008-11-28 06:55:00,62.605,62.62,62.585,62.59,326200000.0
2008-11-28 07:00:00,62.58,62.605,62.535,62.545,308600000.0
2008-11-28 07:05:00,62.545,62.57,62.53,62.55,321600000.0
2008-11-28 07:10:00,62.55,62.56,62.455,62.465,628600000.0
2008-11-28 07:15:00,62.465,62.505,62.42,62.49,362600000.0
2008-11-28 07:20:00,62.495,62.62,62.495,62.57,384000000.0
2008-11-28 07:25:00,62.575,62.62,62.52,62.62,476400000.0
2008-11-28 07:30:00,62.635,62.67,62.57,62.64,640000000.0
2008-11-28 07:35:00,62.63,62.68,62.63,62.68,406800000.0
2008-11-28 07:40:00,62.68,62.705,62.65,62.685,724400000.0
2008-11-28 07:45:00,62.685,62.695,62.55,62.575,411800000.0
2008-11-28 07:50:00,62.58,62.68,62.53,62.535,671999999.0
2008-11-28 07:55:00,62.545,62.575,62.495,62.545,310100000.0
2008-11-28 08:00:00,62.545,62.6,62.49,62.58,737800000.0
2008-11-28 08:05:00,62.59,62.635,62.58,62.635,481000000.0
2008-11-28 08:10:00,62.64,62.675,62.635,62.64,239000000.0
2008-11-28 08:15:00,62.635,62.635,62.575,62.61,617000000.0
2008-11-28 08:20:00,62.61,62.67,62.61,62.62,531400000.0
2008-11-28 08:25:00,62.615,62.675,62.615,62.66,339000000.0
2008-11-28 08:30:00,62.66,62.67,62.65,62.67,141600000.0
2008-11-28 08:35:00,62.67,62.675,62.615,62.62,303400000.0
2008-11-28 08:40:00,62.62,62.64,62.61,62.625,304000000.0
2008-11-28 08:45:00,62.635,62.64,62.615,62.625,260600000.0
2008-11-28 08:50:00,62.63,62.63,62.59,62.59,234800000.0
2008-11-28 08:55:00,62.59,62.685,62.58,62.685,347800000.0
2008-11-28 09:00:00,62.685,62.755,62.68,62.705,534800000.0
2008-11-28 09:05:00,62.705,62.735,62.66,62.73,483000000.0
2008-11-28 09:10:00,62.73,62.76,62.71,62.735,891800000.0
2008-11-28 09:15:00,62.735,62.735,62.645,62.67,784800000.0
2008-11-28 09:20:00,62.66,62.66,62.56,62.57,252200000.0
2008-11-28 09:25:00,62.565,62.705,62.54,62.66,568000000.0
2008-11-28 09:30:00,62.66,62.735,62.62,62.705,621600000.0
2008-11-28 09:35:00,62.705,62.71,62.655,62.67,261200000.0
2008-11-28 09:40:00,62.635,62.685,62.615,62.675,254600000.0
2008-11-28 09:45:00,62.67,62.68,62.575,62.64,1259800000.0
2008-11-28 09:50:00,62.64,62.715,62.64,62.7,823600000.0
2008-11-28 09:55:00,62.7,62.805,62.685,62.785,1067800000.0
2008-11-28 10:00:00,62.79,62.85,62.75,62.765,1544400000.0
2008-11-28 10:05:00,62.78,62.78,62.65,62.705,757000000.0
2008-11-28 10:10:00,62.705,62.775,62.695,62.73,495800000.0
2008-11-28 10:15:00,62.73,62.73,62.68,62.71,536000000.0
2008-11-28 10:20:00,62.72,62.745,62.675,62.69,543400000.0
2008-11-28 10:25:00,62.69,62.69,62.65,62.68,410400000.0
2008-11-28 10:30:00,62.675,62.715,62.625,62.67,1143200000.0
2008-11-28 10:35:00,62.68,62.78,62.675,62.75,1430800000.0
2008-11-28 10:40:00,62.75,62.825,62.725,62.73,1649200000.0
2008-11-28 10:45:00,62.735,62.77,62.69,62.705,700800000.0
2008-11-28 10:50:00,62.7,62.715,62.64,62.665,1600600000.0
2008-11-28 10:55:00,62.685,62.8,62.65,62.79,1494400000.0
2008-11-28 11:00:00,62.795,62.805,62.66,62.665,1518100000.0
2008-11-28 11:05:00,62.665,62.7,62.595,62.685,1027200000.0
2008-11-28 11:10:00,62.695,62.77,62.6,62.615,1657400000.0
2008-11-28 11:15:00,62.615,62.73,62.61,62.705,960000000.0
2008-11-28 11:20:00,62.71,62.73,62.665,62.705,877600000.0
2008-11-28 11:25:00,62.72,62.825,62.715,62.72,1600200000.0
2008-11-28 11:30:00,62.725,62.74,62.65,62.665,1037400000.0
2008-11-28 11:35:00,62.665,62.725,62.655,62.71,846000000.0
2008-11-28 11:40:00,62.705,62.76,62.685,62.735,1055000000.0
2008-11-28 11:45:00,62.73,62.77,62.65,62.745,1492800000.0
2008-11-28 11:50:00,62.735,62.75,62.675,62.69,761600000.0
2008-11-28 11:55:00,62.685,62.69,62.65,62.66,726400000.0
2008-11-28 12:00:00,62.655,62.665,62.565,62.58,588600000.0
2008-11-28 12:05:00,62.58,62.62,62.555,62.57,600800000.0
2008-11-28 12:10:00,62.575,62.67,62.555,62.63,665800000.0
2008-11-28 12:15:00,62.635,62.675,62.575,62.645,1131000000.0
2008-11-28 12:20:00,62.645,62.67,62.595,62.615,1098400000.0
2008-11-28 12:25:00,62.615,62.63,62.5,62.59,1708800000.0
2008-11-28 12:30:00,62.59,62.59,62.525,62.575,1812200000.0
2008-11-28 12:35:00,62.575,62.62,62.56,62.595,1129400001.0
2008-11-28 12:40:00,62.6,62.645,62.56,62.62,949800000.0
2008-11-28 12:45:00,62.625,62.685,62.595,62.63,895600000.0
2008-11-28 12:50:00,62.63,62.635,62.58,62.58,542800000.0
2008-11-28 12:55:00,62.59,62.665,62.53,62.645,1329200000.0
2008-11-28 13:00:00,62.64,62.64,62.57,62.6,673200000.0
2008-11-28 13:05:00,62.6,62.61,62.53,62.575,1109000000.0
2008-11-28 13:10:00,62.575,62.605,62.5,62.565,1622400000.0
2008-11-28 13:15:00,62.585,62.6,62.52,62.585,912400000.0
2008-11-28 13:20:00,62.585,62.59,62.5,62.51,1410400000.0
2008-11-28 13:25:00,62.505,62.57,62.43,62.445,1092400000.0
2008-11-28 13:30:00,62.45,62.49,62.355,62.39,1332000000.0
2008-11-28 13:35:00,62.395,62.48,62.35,62.445,1424400001.0
2008-11-28 13:40:00,62.445,62.45,62.325,62.37,771800000.0
2008-11-28 13:45:00,62.37,62.515,62.355,62.515,1288000000.0
2008-11-28 13:50:00,62.51,62.615,62.445,62.445,1460200001.0
2008-11-28 13:55:00,62.44,62.45,62.23,62.305,1805000000.0
2008-11-28 14:00:00,62.31,62.39,62.275,62.285,1487200001.0
2008-11-28 14:05:00,62.285,62.32,62.12,62.19,1428600000.0
2008-11-28 14:10:00,62.19,62.2,62.085,62.17,1453000000.0
2008-11-28 14:15:00,62.18,62.25,62.065,62.14,1419200000.0
2008-11-28 14:20:00,62.14,62.245,62.135,62.195,1191600000.0
2008-11-28 14:25:00,62.2,62.275,62.065,62.105,1729799998.0
2008-11-28 14:30:00,62.11,62.215,62.07,62.17,1682200000.0
2008-11-28 14:35:00,62.165,62.28,62.155,62.22,1888600000.0
2008-11-28 14:40:00,62.215,62.22,62.08,62.14,1714799998.0
2008-11-28 14:45:00,62.14,62.24,62.035,62.08,1528200000.0
2008-11-28 14:50:00,62.08,62.115,61.985,61.985,1626800000.0
2008-11-28 14:55:00,61.99,62.09,61.955,62.055,1868200000.0
2008-11-28 15:00:00,62.055,62.16,62.02,62.115,1933800000.0
2008-11-28 15:05:00,62.115,62.25,62.055,62.235,1652600001.0
2008-11-28 15:10:00,62.235,62.245,62.115,62.175,757800000.0
2008-11-28 15:15:00,62.165,62.29,62.165,62.22,1028700000.0
2008-11-28 15:20:00,62.225,62.265,62.16,62.18,532800000.0
2008-11-28 15:25:00,62.2,62.235,62.175,62.2,757200000.0
2008-11-28 15:30:00,62.205,62.315,62.185,62.25,1184800000.0
2008-11-28 15:35:00,62.265,62.375,62.22,62.375,1718600000.0
2008-11-28 15:40:00,62.375,62.38,62.305,62.325,1725200000.0
2008-11-28 15:45:00,62.315,62.375,62.295,62.3,1597000000.0
2008-11-28 15:50:00,62.305,62.39,62.295,62.37,1452600001.0
2008-11-28 15:55:00,62.375,62.415,62.31,62.415,1616199999.0
2008-11-28 16:00:00,62.415,62.415,62.305,62.38,1674400000.0
2008-11-28 16:05:00,62.37,62.38,62.34,62.36,909600000.0
2008-11-28 16:10:00,62.38,62.38,62.25,62.28,1427200000.0
2008-11-28 16:15:00,62.285,62.285,62.16,62.17,1350000000.0
2008-11-28 16:20:00,62.17,62.185,62.02,62.095,1908100000.0
2008-11-28 16:25:00,62.095,62.13,62.02,62.055,1756000000.0
2008-11-28 16:30:00,62.05,62.145,61.98,62.015,2487400000.0
2008-11-28 16:35:00,62.01,62.285,61.995,62.225,2326600000.0
2008-11-28 16:40:00,62.225,62.27,62.115,62.155,1417800000.0
2008-11-28 16:45:00,62.155,62.345,62.155,62.32,1344200000.0
2008-11-28 16:50:00,62.32,62.385,62.25,62.33,1606200000.0
2008-11-28 16:55:00,62.33,62.43,62.3,62.42,1617600000.0
2008-11-28 17:00:00,62.395,62.435,62.2,62.24,1662700000.0
2008-11-28 17:05:00,62.235,62.26,62.135,62.2,1680700000.0
2008-11-28 17:10:00,62.205,62.235,62.1,62.135,1349200000.0
2008-11-28 17:15:00,62.135,62.17,62.005,62.135,2029200001.0
2008-11-28 17:20:00,62.155,62.37,62.135,62.31,1906200001.0
2008-11-28 17:25:00,62.32,62.35,62.21,62.24,1866000000.0
2008-11-28 17:30:00,62.24,62.24,62.055,62.09,1777800000.0
2008-11-28 17:35:00,62.09,62.15,62.02,62.04,2292400000.0
2008-11-28 17:40:00,62.035,62.3,62.0,62.295,1974800000.0
2008-11-28 17:45:00,62.3,62.41,62.145,62.205,2183000000.0
2008-11-28 17:50:00,62.205,62.335,62.175,62.205,2172000000.0
2008-11-28 17:55:00,62.205,62.35,61.95,61.955,2468400000.0
2008-11-28 18:00:00,61.95,62.295,61.945,62.185,2604200000.0
2008-11-28 18:05:00,62.185,62.25,62.04,62.115,2462400000.0
2008-11-28 18:10:00,62.125,62.275,62.115,62.205,1682000000.0
2008-11-28 18:15:00,62.21,62.22,62.045,62.135,1867800000.0
2008-11-28 18:20:00,62.135,62.155,61.985,62.07,1612900000.0
2008-11-28 18:25:00,62.075,62.13,62.045,62.125,1579000000.0
2008-11-28 18:30:00,62.135,62.22,62.07,62.125,1492800000.0
2008-11-28 18:35:00,62.13,62.185,62.12,62.18,910000000.0
2008-11-28 18:40:00,62.185,62.24,62.14,62.205,1212800000.0
2008-11-28 18:45:00,62.2,62.26,62.155,62.215,1128200000.0
2008-11-28 18:50:00,62.22,62.355,62.22,62.32,1001600000.0
2008-11-28 18:55:00,62.325,62.45,62.27,62.445,1275400000.0
2008-11-28 19:00:00,62.445,62.46,62.365,62.435,1855800000.0
2008-11-28 19:05:00,62.44,62.45,62.385,62.42,1241800000.0
2008-11-28 19:10:00,62.42,62.48,62.385,62.44,1186400000.0
2008-11-28 19:15:00,62.44,62.48,62.375,62.38,1061600000.0
2008-11-28 19:20:00,62.38,62.38,62.255,62.31,1042000000.0
2008-11-28 19:25:00,62.31,62.45,62.3,62.44,881800000.0
2008-11-28 19:30:00,62.445,62.475,62.41,62.445,772200000.0
2008-11-28 19:35:00,62.44,62.46,62.38,62.44,1292600000.0
2008-11-28 19:40:00,62.445,62.495,62.435,62.48,980400000.0
2008-11-28 19:45:00,62.465,62.54,62.46,62.505,839400000.0
2008-11-28 19:50:00,62.505,62.6,62.505,62.58,802600000.0
2008-11-28 19:55:00,62.58,62.705,62.535,62.665,1171600000.0
2008-11-28 20:00:00,62.665,62.665,62.51,62.595,1516400000.0
2008-11-28 20:05:00,62.595,62.61,62.565,62.59,1673200000.0
2008-11-28 20:10:00,62.585,62.625,62.53,62.57,825600000.0
2008-11-28 20:15:00,62.565,62.6,62.55,62.595,692800000.0
2008-11-28 20:20:00,62.595,62.6,62.42,62.505,1095700000.0
2008-11-28 20:25:00,62.515,62.575,62.485,62.5,546800000.0
2008-11-28 20:30:00,62.495,62.55,62.49,62.53,341600000.0
2008-11-28 20:35:00,62.54,62.61,62.54,62.55,358200000.0
2008-11-28 20:40:00,62.55,62.61,62.55,62.58,421600000.0
2008-11-28 20:45:00,62.58,62.6,62.565,62.585,398000000.0
2008-11-28 20:50:00,62.585,62.625,62.585,62.605,200200000.0
2008-11-28 20:55:00,62.61,62.715,62.61,62.7,438000000.0
2008-11-28 21:00:00,62.7,62.7,62.64,62.655,162600000.0
2008-11-28 21:05:00,62.66,62.74,62.66,62.67,617000000.0
2008-11-28 21:10:00,62.67,62.685,62.63,62.64,466200000.0
2008-11-28 21:15:00,62.645,62.675,62.63,62.675,907000000.0
2008-11-28 21:20:00,62.67,62.77,62.665,62.755,597200000.0
2008-11-28 21:25:00,62.75,62.805,62.63,62.645,600200000.0
2008-11-28 21:30:00,62.645,62.65,62.59,62.605,670000000.0
2008-11-28 21:35:00,62.61,62.64,62.445,62.615,628100000.0
2008-11-28 21:40:00,62.61,62.67,62.59,62.63,803000000.0
2008-11-28 21:45:00,62.63,62.63,62.47,62.51,596700000.0
2008-11-28 21:50:00,62.505,62.535,62.47,62.505,218400000.0
2008-11-28 21:55:00,62.51,62.58,62.51,62.575,169400000.0
2008-11-28 22:00:00,62.58,62.61,62.565,62.575,256000000.0
2008-11-28 22:05:00,62.565,62.625,62.565,62.61,175600000.0
2008-11-28 22:10:00,62.605,62.63,62.545,62.61,368200000.0
2008-11-28 22:15:00,62.605,62.62,62.56,62.565,283000000.0
2008-11-28 22:20:00,62.605,62.655,62.475,62.51,328600000.0
2008-11-28 22:25:00,62.51,62.515,62.47,62.485,312200000.0
2008-11-28 22:30:00,62.49,62.52,62.49,62.505,179400000.0
2008-11-28 22:35:00,62.51,62.51,62.47,62.475,111400000.0
2008-11-28 22:40:00,62.475,62.49,62.43,62.475,304600000.0
2008-11-28 22:45:00,62.48,62.495,62.445,62.49,186600000.0
2008-11-28 22:50:00,62.5,62.645,62.47,62.585,310900000.0
2008-11-28 22:55:00,62.585,62.585,62.52,62.545,54000000.0
2008-11-28 23:00:00,62.52,62.55,62.46,62.47,366600000.0
2008-11-28 23:05:00,62.48,62.525,62.48,62.48,184800000.0
2008-11-28 23:10:00,62.47,62.48,62.415,62.435,385400000.0
2008-11-28 23:15:00,62.48,62.525,62.43,62.485,359600000.0
2008-11-28 23:20:00,62.49,62.535,62.46,62.52,252600000.0
2008-11-28 23:25:00,62.505,62.525,62.485,62.505,437200000.0
2008-11-28 23:30:00,62.51,62.535,62.426,62.505,445800000.0
2008-11-28 23:35:00,62.505,62.505,62.43,62.465,247600000.0
2008-11-28 23:40:00,62.48,62.55,62.48,62.49,392800000.0
2008-11-28 23:45:00,62.49,62.535,62.465,62.52,191600000.0
2008-11-28 23:50:00,62.545,62.55,62.42,62.475,333500000.0
2008-11-28 23:55:00,62.46,62.59,62.45,62.515,383000000.0
2008-12-01 00:00:00,62.32,62.36,62.275,62.34,257400000.0
2008-12-01 00:05:00,62.34,62.34,62.265,62.325,225000000.0
2008-12-01 00:10:00,62.325,62.355,62.26,62.31,265600000.0
2008-12-01 00:15:00,62.31,62.31,62.24,62.25,83600000.0
2008-12-01 00:20:00,62.28,62.28,62.205,62.205,143600000.0
2008-12-01 00:25:00,62.205,62.23,62.175,62.182,135200000.0
2008-12-01 00:30:00,62.2,62.225,62.2,62.215,37200000.0
2008-12-01 00:35:00,62.215,62.215,62.145,62.149,240400000.0
2008-12-01 00:40:00,62.17,62.21,62.14,62.205,272800000.0
2008-12-01 00:45:00,62.19,62.22,62.185,62.215,125200000.0
2008-12-01 00:50:00,62.215,62.235,62.215,62.23,91200000.0
2008-12-01 00:55:00,62.23,62.265,62.19,62.265,179600001.0
2008-12-01 01:00:00,62.27,62.275,62.215,62.275,197400000.0
2008-12-01 01:05:00,62.28,62.34,62.24,62.34,336200000.0
2008-12-01 01:10:00,62.34,62.435,62.34,62.4,407800000.0
2008-12-01 01:15:00,62.415,62.44,62.38,62.405,184800000.0
2008-12-01 01:20:00,62.405,62.43,62.39,62.415,421200000.0
2008-12-01 01:25:00,62.415,62.425,62.345,62.38,317000000.0
2008-12-01 01:30:00,62.38,62.405,62.36,62.36,355000000.0
2008-12-01 01:35:00,62.365,62.39,62.32,62.33,322800000.0
2008-12-01 01:40:00,62.315,62.33,62.255,62.295,135600000.0
2008-12-01 01:45:00,62.31,62.31,62.16,62.165,542200000.0
2008-12-01 01:50:00,62.18,62.21,62.1,62.115,727200000.0
2008-12-01 01:55:00,62.11,62.155,62.08,62.105,314400000.0
2008-12-01 02:00:00,62.115,62.125,61.99,62.03,659600000.0
2008-12-01 02:05:00,62.03,62.14,62.01,62.085,482000000.0
2008-12-01 02:10:00,62.08,62.18,62.045,62.115,430800000.0
2008-12-01 02:15:00,62.12,62.13,62.045,62.1,381400000.0
2008-12-01 02:20:00,62.1,62.1,61.965,62.005,517000000.0
2008-12-01 02:25:00,62.01,62.06,61.925,61.935,672800000.0
2008-12-01 02:30:00,61.935,61.98,61.855,61.865,323800000.0
2008-12-01 02:35:00,61.86,62.02,61.86,61.98,544600000.0
2008-12-01 02:40:00,61.98,62.045,61.945,61.945,670200000.0
2008-12-01 02:45:00,61.95,61.97,61.895,61.9,439600000.0
2008-12-01 02:50:00,61.9,62.015,61.9,61.995,383400000.0
2008-12-01 02:55:00,61.995,61.995,61.93,61.965,457800000.0
2008-12-01 03:00:00,61.96,61.98,61.84,61.87,567200000.0
2008-12-01 03:05:00,61.87,61.91,61.82,61.835,687600000.0
2008-12-01 03:10:00,61.835,61.84,61.71,61.71,605200000.0
2008-12-01 03:15:00,61.71,61.71,61.45,61.465,956800000.0
2008-12-01 03:20:00,61.465,61.465,61.3,61.435,960000000.0
2008-12-01 03:25:00,61.435,61.515,61.42,61.475,532800000.0
2008-12-01 03:30:00,61.495,61.53,61.49,61.53,269400000.0
2008-12-01 03:35:00,61.54,61.675,61.54,61.555,579200000.0
2008-12-01 03:40:00,61.55,61.625,61.53,61.565,650600000.0
2008-12-01 03:45:00,61.56,61.565,61.52,61.55,345200000.0
2008-12-01 03:50:00,61.54,61.625,61.505,61.605,638800000.0
2008-12-01 03:55:00,61.59,61.67,61.54,61.67,843800000.0
2008-12-01 04:00:00,61.675,61.675,61.54,61.54,647800000.0
2008-12-01 04:05:00,61.54,61.62,61.54,61.6,500200000.0
2008-12-01 04:10:00,61.6,61.655,61.59,61.655,261600000.0
2008-12-01 04:15:00,61.655,61.69,61.65,61.66,351600000.0
2008-12-01 04:20:00,61.66,61.675,61.625,61.63,373600000.0
2008-12-01 04:25:00,61.63,61.675,61.63,61.645,257200000.0
2008-12-01 04:30:00,61.65,61.715,61.64,61.67,421200000.0
2008-12-01 04:35:00,61.67,61.675,61.615,61.645,331000000.0
2008-12-01 04:40:00,61.645,61.68,61.64,61.645,535600000.0
2008-12-01 04:45:00,61.645,61.735,61.645,61.72,396000000.0
2008-12-01 04:50:00,61.72,61.755,61.705,61.72,233000000.0
2008-12-01 04:55:00,61.72,61.745,61.71,61.73,379600000.0
2008-12-01 05:00:00,61.73,61.765,61.7,61.715,368400000.0
2008-12-01 05:05:00,61.71,61.725,61.69,61.695,223800000.0
2008-12-01 05:10:00,61.695,61.72,61.685,61.715,221600000.0
2008-12-01 05:15:00,61.72,61.805,61.715,61.775,377000000.0
2008-12-01 05:20:00,61.775,61.815,61.765,61.785,313000000.0
2008-12-01 05:25:00,61.78,61.8,61.77,61.785,343600000.0
2008-12-01 05:30:00,61.795,61.8,61.775,61.78,266600000.0
2008-12-01 05:35:00,61.78,61.79,61.64,61.67,829400000.0
2008-12-01 05:40:00,61.67,61.78,61.665,61.715,633800000.0
2008-12-01 05:45:00,61.715,61.755,61.71,61.72,300000000.0
2008-12-01 05:50:00,61.72,61.745,61.72,61.725,248400000.0
2008-12-01 05:55:00,61.725,61.765,61.725,61.73,187800000.0
2008-12-01 06:00:00,61.73,61.73,61.655,61.705,411200000.0
2008-12-01 06:05:00,61.7,61.71,61.62,61.71,438800000.0
2008-12-01 06:10:00,61.71,61.71,61.665,61.685,357800000.0
2008-12-01 06:15:00,61.69,61.705,61.655,61.665,258200000.0
2008-12-01 06:20:00,61.665,61.67,61.615,61.615,321200000.0
2008-12-01 06:25:00,61.62,61.66,61.615,61.615,950000000.0
2008-12-01 06:30:00,61.615,61.635,61.615,61.62,294800000.0
2008-12-01 06:35:00,61.61,61.71,61.59,61.68,577800000.0
2008-12-01 06:40:00,61.69,61.78,61.67,61.765,718800000.0
2008-12-01 06:45:00,61.76,61.76,61.71,61.735,294600000.0
2008-12-01 06:50:00,61.735,61.82,61.71,61.775,516000000.0
2008-12-01 06:55:00,61.78,61.805,61.75,61.755,254600000.0
2008-12-01 07:00:00,61.755,61.78,61.7,61.78,372000000.0
2008-12-01 07:05:00,61.78,61.795,61.76,61.765,229400000.0
2008-12-01 07:10:00,61.775,61.79,61.74,61.745,281200000.0
2008-12-01 07:15:00,61.745,61.775,61.725,61.735,123200000.0
2008-12-01 07:20:00,61.73,61.765,61.7,61.74,197600000.0
2008-12-01 07:25:00,61.755,61.755,61.69,61.705,407400000.0
2008-12-01 07:30:00,61.705,61.71,61.605,61.63,438200000.0
2008-12-01 07:35:00,61.63,61.68,61.615,61.675,686400000.0
2008-12-01 07:40:00,61.67,61.68,61.645,61.67,191400000.0
2008-12-01 07:45:00,61.675,61.68,61.64,61.65,380800000.0
2008-12-01 07:50:00,61.645,61.655,61.57,61.57,976400000.0
2008-12-01 07:55:00,61.57,61.62,61.555,61.555,688400000.0
2008-12-01 08:00:00,61.555,61.655,61.555,61.635,516600000.0
2008-12-01 08:05:00,61.635,61.67,61.6,61.63,629400000.0
2008-12-01 08:10:00,61.625,61.665,61.565,61.6,458000000.0
2008-12-01 08:15:00,61.61,61.61,61.56,61.6,360800000.0
2008-12-01 08:20:00,61.595,61.61,61.575,61.59,281600000.0
2008-12-01 08:25:00,61.59,61.68,61.59,61.68,304600000.0
2008-12-01 08:30:00,61.675,61.685,61.635,61.645,334200000.0
2008-12-01 08:35:00,61.65,61.655,61.595,61.63,616600000.0
2008-12-01 08:40:00,61.625,61.64,61.6,61.6,418000000.0
2008-12-01 08:45:00,61.6,61.655,61.6,61.64,629800000.0
2008-12-01 08:50:00,61.63,61.68,61.615,61.67,223400000.0
2008-12-01 08:55:00,61.67,61.68,61.53,61.53,340100000.0
2008-12-01 09:00:00,61.525,61.53,61.445,61.5,956800000.0
2008-12-01 09:05:00,61.495,61.5,61.44,61.44,498800000.0
2008-12-01 09:10:00,61.44,61.445,61.385,61.445,784200000.0
2008-12-01 09:15:00,61.445,61.565,61.445,61.535,1087600000.0
2008-12-01 09:20:00,61.54,61.685,61.54,61.675,650000000.0
2008-12-01 09:25:00,61.68,61.695,61.54,61.56,913300000.0
2008-12-01 09:30:00,61.56,61.7,61.56,61.67,665600000.0
2008-12-01 09:35:00,61.675,61.705,61.65,61.675,478200000.0
2008-12-01 09:40:00,61.685,61.695,61.57,61.575,474100000.0
2008-12-01 09:45:00,61.575,61.6,61.455,61.465,1030000000.0
2008-12-01 09:50:00,61.47,61.5,61.36,61.37,1258200000.0
2008-12-01 09:55:00,61.37,61.37,61.13,61.205,1839400000.0
2008-12-01 10:00:00,61.205,61.38,61.175,61.335,1746600000.0
2008-12-01 10:05:00,61.33,61.34,61.11,61.115,1227600000.0
2008-12-01 10:10:00,61.115,61.17,61.045,61.14,1466800000.0
2008-12-01 10:15:00,61.135,61.14,60.885,60.92,1509600000.0
2008-12-01 10:20:00,60.915,60.95,60.64,60.735,1889100000.0
2008-12-01 10:25:00,60.74,60.785,60.66,60.675,1773200000.0
2008-12-01 10:30:00,60.68,60.745,60.63,60.72,1214700001.0
2008-12-01 10:35:00,60.705,60.84,60.68,60.825,1902799999.0
2008-12-01 10:40:00,60.835,60.915,60.78,60.885,1737600000.0
2008-12-01 10:45:00,60.88,60.945,60.88,60.92,1254000000.0
2008-12-01 10:50:00,60.92,60.955,60.855,60.915,743000000.0
2008-12-01 10:55:00,60.915,60.965,60.9,60.915,555800000.0
2008-12-01 11:00:00,60.91,60.935,60.805,60.835,885999999.0
2008-12-01 11:05:00,60.835,60.91,60.635,60.675,1713400000.0
2008-12-01 11:10:00,60.67,60.72,60.59,60.59,1323000000.0
2008-12-01 11:15:00,60.59,60.735,60.575,60.59,1919000000.0
2008-12-01 11:20:00,60.58,60.59,60.28,60.335,1728000000.0
2008-12-01 11:25:00,60.355,60.555,60.34,60.505,1767300000.0
2008-12-01 11:30:00,60.51,60.515,60.31,60.315,1353000000.0
2008-12-01 11:35:00,60.315,60.42,60.225,60.36,1731200000.0
2008-12-01 11:40:00,60.36,60.435,60.33,60.395,1461000000.0
2008-12-01 11:45:00,60.395,60.475,60.32,60.475,1984600001.0
2008-12-01 11:50:00,60.48,60.51,60.39,60.46,1771300000.0
2008-12-01 11:55:00,60.465,60.48,60.395,60.41,1718200000.0
2008-12-01 12:00:00,60.41,60.41,60.23,60.315,1778400000.0
2008-12-01 12:05:00,60.32,60.35,60.19,60.2,1428000000.0
2008-12-01 12:10:00,60.2,60.29,60.175,60.18,999900000.0
2008-12-01 12:15:00,60.175,60.2,59.91,59.97,1902500001.0
2008-12-01 12:20:00,59.97,60.145,59.935,60.145,2177900000.0
2008-12-01 12:25:00,60.145,60.29,60.105,60.185,1474900000.0
2008-12-01 12:30:00,60.18,60.18,60.005,60.045,1752600000.0
2008-12-01 12:35:00,60.045,60.045,59.9,59.905,1406400000.0
2008-12-01 12:40:00,59.9,60.06,59.885,59.965,1769800000.0
2008-12-01 12:45:00,59.965,60.04,59.915,60.04,1544200000.0
2008-12-01 12:50:00,60.04,60.045,59.98,60.01,986200000.0
2008-12-01 12:55:00,60.015,60.1,59.99,60.09,824800000.0
2008-12-01 13:00:00,60.09,60.33,60.09,60.25,1059500000.0
2008-12-01 13:05:00,60.255,60.365,60.255,60.33,811700000.0
2008-12-01 13:10:00,60.335,60.46,60.285,60.46,907000000.0
2008-12-01 13:15:00,60.46,60.49,60.385,60.465,809900000.0
2008-12-01 13:20:00,60.47,60.515,60.43,60.45,544700000.0
2008-12-01 13:25:00,60.445,60.455,60.38,60.4,449800000.0
2008-12-01 13:30:00,60.405,60.47,60.355,60.355,938400000.0
2008-12-01 13:35:00,60.36,60.465,60.33,60.4,1045200000.0
2008-12-01 13:40:00,60.405,60.43,60.315,60.33,1305000000.0
2008-12-01 13:45:00,60.33,60.33,60.24,60.25,836800000.0
2008-12-01 13:50:00,60.235,60.3,60.195,60.285,1021500000.0
2008-12-01 13:55:00,60.29,60.395,60.26,60.26,519600000.0
2008-12-01 14:00:00,60.26,60.33,60.235,60.3,494200000.0
2008-12-01 14:05:00,60.3,60.345,60.29,60.34,238400000.0
2008-12-01 14:10:00,60.345,60.37,60.285,60.3,371000000.0
2008-12-01 14:15:00,60.3,60.35,60.195,60.215,825100000.0
2008-12-01 14:20:00,60.215,60.285,60.21,60.235,742000000.0
2008-12-01 14:25:00,60.235,60.26,60.2,60.235,591600000.0
2008-12-01 14:30:00,60.24,60.245,60.13,60.155,1200100000.0
2008-12-01 14:35:00,60.165,60.18,60.055,60.055,1229600000.0
2008-12-01 14:40:00,60.055,60.12,59.995,60.105,654400000.0
2008-12-01 14:45:00,60.1,60.16,60.07,60.11,585500000.0
2008-12-01 14:50:00,60.115,60.145,60.05,60.12,740700000.0
2008-12-01 14:55:00,60.12,60.325,60.12,60.285,1030299999.0
2008-12-01 15:00:00,60.285,60.325,60.155,60.175,688000000.0
2008-12-01 15:05:00,60.18,60.285,60.16,60.225,1027600000.0
2008-12-01 15:10:00,60.225,60.31,60.21,60.23,882200000.0
2008-12-01 15:15:00,60.235,60.3,60.18,60.285,1047000000.0
2008-12-01 15:20:00,60.285,60.335,60.15,60.295,1364800000.0
2008-12-01 15:25:00,60.305,60.305,60.175,60.205,908400000.0
2008-12-01 15:30:00,60.2,60.34,60.155,60.33,1147800000.0
2008-12-01 15:35:00,60.33,60.415,60.25,60.255,758600000.0
2008-12-01 15:40:00,60.255,60.26,60.105,60.24,991100000.0
2008-12-01 15:45:00,60.24,60.26,59.95,59.97,1192900000.0
2008-12-01 15:50:00,59.97,60.165,59.965,60.08,1247900000.0
2008-12-01 15:55:00,60.075,60.36,60.02,60.255,1421000000.0
2008-12-01 16:00:00,60.245,60.34,60.23,60.315,1442800000.0
2008-12-01 16:05:00,60.315,60.505,60.315,60.495,1659400000.0
2008-12-01 16:10:00,60.5,60.54,60.405,60.43,1553700000.0
2008-12-01 16:15:00,60.425,60.45,60.365,60.38,962000000.0
2008-12-01 16:20:00,60.39,60.475,60.38,60.425,1154000000.0
2008-12-01 16:25:00,60.425,60.485,60.365,60.465,1133000000.0
2008-12-01 16:30:00,60.465,60.59,60.455,60.49,2477600000.0
2008-12-01 16:35:00,60.49,60.555,60.38,60.415,1852600000.0
2008-12-01 16:40:00,60.43,60.44,60.185,60.195,1664300000.0
2008-12-01 16:45:00,60.195,60.275,60.175,60.26,964000000.0
2008-12-01 16:50:00,60.255,60.285,60.16,60.19,1722200003.0
2008-12-01 16:55:00,60.195,60.22,60.14,60.155,1763600000.0
2008-12-01 17:00:00,60.16,60.335,60.115,60.275,1578200000.0
2008-12-01 17:05:00,60.28,60.365,60.195,60.36,1560200000.0
2008-12-01 17:10:00,60.36,60.385,60.29,60.345,1139600000.0
2008-12-01 17:15:00,60.34,60.495,60.295,60.31,1594000000.0
2008-12-01 17:20:00,60.315,60.38,60.285,60.315,1266000000.0
2008-12-01 17:25:00,60.31,60.395,60.26,60.27,1620600000.0
2008-12-01 17:30:00,60.265,60.27,60.065,60.205,1656800000.0
2008-12-01 17:35:00,60.2,60.32,60.13,60.315,1163600000.0
2008-12-01 17:40:00,60.295,60.47,60.295,60.43,1178800000.0
2008-12-01 17:45:00,60.425,60.495,60.395,60.45,1176300000.0
2008-12-01 17:50:00,60.45,60.485,60.325,60.355,1072500000.0
2008-12-01 17:55:00,60.35,60.49,60.31,60.46,1100900000.0
2008-12-01 18:00:00,60.455,60.46,60.29,60.39,1196200000.0
2008-12-01 18:05:00,60.385,60.4,60.29,60.3,1223000000.0
2008-12-01 18:10:00,60.3,60.515,60.3,60.515,702400000.0
2008-12-01 18:15:00,60.505,60.53,60.435,60.51,850200000.0
2008-12-01 18:20:00,60.51,60.605,60.395,60.41,1502200000.0
2008-12-01 18:25:00,60.4,60.43,60.305,60.335,917800000.0
2008-12-01 18:30:00,60.325,60.4,60.285,60.375,1552400000.0
2008-12-01 18:35:00,60.375,60.455,60.355,60.44,1596800000.0
2008-12-01 18:40:00,60.44,60.49,60.425,60.465,1078400000.0
2008-12-01 18:45:00,60.465,60.575,60.46,60.535,1311800000.0
2008-12-01 18:50:00,60.535,60.535,60.39,60.41,918200000.0
2008-12-01 18:55:00,60.41,60.44,60.375,60.385,846600000.0
2008-12-01 19:00:00,60.385,60.39,60.31,60.35,1156800000.0
2008-12-01 19:05:00,60.35,60.53,60.345,60.42,1843600000.0
2008-12-01 19:10:00,60.425,60.61,60.41,60.56,1574300000.0
2008-12-01 19:15:00,60.545,60.56,60.375,60.42,1493700000.0
2008-12-01 19:20:00,60.42,60.465,60.37,60.38,1425600000.0
2008-12-01 19:25:00,60.38,60.385,60.235,60.265,1829600000.0
2008-12-01 19:30:00,60.265,60.3,60.095,60.3,1350000000.0
2008-12-01 19:35:00,60.295,60.335,60.1,60.115,774800000.0
2008-12-01 19:40:00,60.12,60.155,60.045,60.15,968400000.0
2008-12-01 19:45:00,60.155,60.22,60.135,60.155,1299800000.0
2008-12-01 19:50:00,60.155,60.215,60.075,60.105,1432600000.0
2008-12-01 19:55:00,60.095,60.14,60.075,60.14,1580000000.0
2008-12-01 20:00:00,60.135,60.275,60.125,60.235,1305800000.0
2008-12-01 20:05:00,60.235,60.265,60.2,60.265,1096800000.0
2008-12-01 20:10:00,60.265,60.47,60.265,60.4,1206800000.0
2008-12-01 20:15:00,60.405,60.47,60.345,60.42,822000000.0
2008-12-01 20:20:00,60.43,60.47,60.36,60.37,887000000.0
2008-12-01 20:25:00,60.37,60.39,60.295,60.335,861900000.0
2008-12-01 20:30:00,60.335,60.475,60.315,60.46,1304600000.0
2008-12-01 20:35:00,60.46,60.465,60.365,60.39,1129700000.0
2008-12-01 20:40:00,60.39,60.395,60.305,60.31,1186800000.0
2008-12-01 20:45:00,60.31,60.405,60.29,60.32,1781800000.0
2008-12-01 20:50:00,60.32,60.38,60.175,60.295,1685400000.0
2008-12-01 20:55:00,60.29,60.375,60.13,60.36,1747800000.0
2008-12-01 21:00:00,60.36,60.42,60.31,60.315,1174200000.0
2008-12-01 21:05:00,60.32,60.38,60.225,60.32,1583800000.0
2008-12-01 21:10:00,60.315,60.36,60.265,60.285,1322200000.0
2008-12-01 21:15:00,60.28,60.305,60.115,60.145,1480000000.0
2008-12-01 21:20:00,60.14,60.24,60.02,60.24,1874200000.0
2008-12-01 21:25:00,60.245,60.28,60.095,60.13,1489400000.0
2008-12-01 21:30:00,60.13,60.3,60.075,60.23,1656400000.0
2008-12-01 21:35:00,60.22,60.22,60.105,60.125,1440000000.0
2008-12-01 21:40:00,60.12,60.225,60.1,60.205,1532600000.0
2008-12-01 21:45:00,60.205,60.35,60.19,60.31,1746900000.0
2008-12-01 21:50:00,60.31,60.435,60.31,60.43,1526200000.0
2008-12-01 21:55:00,60.43,60.46,60.185,60.2,1816600000.0
2008-12-01 22:00:00,60.2,60.23,60.035,60.06,1710800000.0
2008-12-01 22:05:00,60.06,60.13,59.995,60.005,1574400000.0
2008-12-01 22:10:00,60.005,60.1,59.98,60.06,1169000000.0
2008-12-01 22:15:00,60.06,60.06,59.955,59.985,936600000.0
2008-12-01 22:20:00,59.98,59.985,59.785,59.785,1155800000.0
2008-12-01 22:25:00,59.785,59.87,59.77,59.84,1005400000.0
2008-12-01 22:30:00,59.84,59.875,59.74,59.785,1262600000.0
2008-12-01 22:35:00,59.785,59.83,59.725,59.755,874200000.0
2008-12-01 22:40:00,59.75,59.765,59.555,59.555,1219400000.0
2008-12-01 22:45:00,59.555,59.655,59.27,59.58,1834500000.0
2008-12-01 22:50:00,59.58,59.595,59.425,59.44,445400000.0
2008-12-01 22:55:00,59.445,59.51,59.425,59.48,651200000.0
2008-12-01 23:00:00,59.475,59.655,59.45,59.555,410800000.0
2008-12-01 23:05:00,59.55,59.65,59.54,59.645,413400000.0
2008-12-01 23:10:00,59.645,59.73,59.645,59.685,476000000.0
2008-12-01 23:15:00,59.685,59.69,59.595,59.67,268000000.0
2008-12-01 23:20:00,59.68,59.7,59.62,59.685,415800000.0
2008-12-01 23:25:00,59.65,59.685,59.565,59.575,501800000.0
2008-12-01 23:30:00,59.585,59.6,59.495,59.59,912400000.0
2008-12-01 23:35:00,59.595,59.63,59.55,59.57,384200000.0
2008-12-01 23:40:00,59.56,59.605,59.55,59.56,107400000.0
2008-12-01 23:45:00,59.56,59.655,59.54,59.545,453600000.0
2008-12-01 23:50:00,59.56,59.685,59.555,59.68,302000000.0
2008-12-01 23:55:00,59.685,59.7,59.63,59.63,470000000.0
2008-12-02 00:00:00,59.625,59.7,59.625,59.68,163200000.0
2008-12-02 00:05:00,59.69,59.725,59.56,59.605,370800000.0
2008-12-02 00:10:00,59.6,59.635,59.56,59.615,360200000.0
2008-12-02 00:15:00,59.605,59.635,59.47,59.56,535800000.0
2008-12-02 00:20:00,59.55,59.585,59.525,59.55,218000000.0
2008-12-02 00:25:00,59.53,59.53,59.42,59.46,499400000.0
2008-12-02 00:30:00,59.445,59.445,59.32,59.36,547599999.0
2008-12-02 00:35:00,59.365,59.47,59.365,59.455,498600000.0
2008-12-02 00:40:00,59.45,59.525,59.41,59.47,347800000.0
2008-12-02 00:45:00,59.48,59.505,59.455,59.475,193400000.0
2008-12-02 00:50:00,59.475,59.51,59.455,59.51,126600000.0
2008-12-02 00:55:00,59.505,59.505,59.35,59.35,286600000.0
2008-12-02 01:00:00,59.35,59.42,59.33,59.42,329000000.0
2008-12-02 01:05:00,59.42,59.495,59.395,59.49,269599998.0
2008-12-02 01:10:00,59.485,59.52,59.485,59.515,68400000.0
2008-12-02 01:15:00,59.515,59.53,59.42,59.44,244700000.0
2008-12-02 01:20:00,59.44,59.45,59.335,59.36,287900000.0
2008-12-02 01:25:00,59.36,59.425,59.315,59.345,429600000.0
2008-12-02 01:30:00,59.35,59.39,59.2,59.24,506400000.0
2008-12-02 01:35:00,59.24,59.295,59.19,59.25,177000000.0
2008-12-02 01:40:00,59.25,59.285,59.085,59.1,323500000.0
2008-12-02 01:45:00,59.11,59.225,58.995,59.22,508800000.0
2008-12-02 01:50:00,59.185,59.305,59.16,59.26,244300000.0
2008-12-02 01:55:00,59.26,59.29,59.125,59.13,204000000.0
2008-12-02 02:00:00,59.145,59.225,59.11,59.21,253600000.0
2008-12-02 02:05:00,59.205,59.265,59.175,59.225,318400000.0
2008-12-02 02:10:00,59.225,59.43,59.205,59.43,376000000.0
2008-12-02 02:15:00,59.43,59.46,59.36,59.46,267200000.0
2008-12-02 02:20:00,59.46,59.57,59.4,59.405,505200000.0
2008-12-02 02:25:00,59.4,59.415,59.295,59.3,265400000.0
2008-12-02 02:30:00,59.3,59.825,59.3,59.825,397200000.0
2008-12-02 02:35:00,59.83,59.83,59.69,59.75,331800000.0
2008-12-02 02:40:00,59.76,59.8,59.69,59.7,291200000.0
2008-12-02 02:45:00,59.71,59.85,59.695,59.85,352600000.0
2008-12-02 02:50:00,59.84,59.855,59.635,59.64,304600000.0
2008-12-02 02:55:00,59.635,59.67,59.55,59.6,377000000.0
2008-12-02 03:00:00,59.595,59.72,59.595,59.705,283200000.0
2008-12-02 03:05:00,59.705,59.725,59.625,59.65,286800000.0
2008-12-02 03:10:00,59.65,59.665,59.565,59.6,294000000.0
2008-12-02 03:15:00,59.6,59.67,59.58,59.635,345200000.0
2008-12-02 03:20:00,59.635,59.795,59.63,59.77,403600000.0
2008-12-02 03:25:00,59.78,59.835,59.765,59.77,221300000.0
2008-12-02 03:30:00,59.79,59.82,59.78,59.805,192600000.0
2008-12-02 03:35:00,59.82,59.82,59.76,59.78,176600000.0
2008-12-02 03:40:00,59.78,59.85,59.77,59.8,199800000.0
2008-12-02 03:45:00,59.81,59.82,59.765,59.81,208600000.0
2008-12-02 03:50:00,59.82,59.895,59.795,59.89,245000000.0
2008-12-02 03:55:00,59.89,59.89,59.79,59.81,216400000.0
2008-12-02 04:00:00,59.8,59.815,59.745,59.775,207000000.0
2008-12-02 04:05:00,59.78,59.785,59.745,59.765,198800000.0
2008-12-02 04:10:00,59.765,59.8,59.765,59.785,151800000.0
2008-12-02 04:15:00,59.78,59.845,59.78,59.79,279000000.0
2008-12-02 04:20:00,59.785,59.815,59.78,59.79,68800000.0
2008-12-02 04:25:00,59.78,59.81,59.78,59.795,203000000.0
2008-12-02 04:30:00,59.79,59.795,59.74,59.76,144800000.0
2008-12-02 04:35:00,59.755,59.76,59.71,59.735,170800000.0
2008-12-02 04:40:00,59.735,59.74,59.725,59.725,88000000.0
2008-12-02 04:45:00,59.725,59.755,59.69,59.705,149200000.0
2008-12-02 04:50:00,59.71,59.725,59.66,59.68,237800000.0
2008-12-02 04:55:00,59.685,59.705,59.68,59.69,160000000.0
2008-12-02 05:00:00,59.685,59.715,59.675,59.69,217600000.0
2008-12-02 05:05:00,59.685,59.74,59.67,59.72,250800000.0
2008-12-02 05:10:00,59.72,59.8,59.71,59.755,277200000.0
2008-12-02 05:15:00,59.76,59.76,59.66,59.67,194000000.0
2008-12-02 05:20:00,59.67,59.67,59.545,59.575,296700000.0
2008-12-02 05:25:00,59.61,59.63,59.52,59.615,567800000.0
2008-12-02 05:30:00,59.53,59.95,59.355,59.95,789800000.0
2008-12-02 05:35:00,59.945,59.965,59.85,59.905,441600000.0
2008-12-02 05:40:00,59.9,59.95,59.85,59.87,290300000.0
2008-12-02 05:45:00,59.875,59.91,59.75,59.81,387300000.0
2008-12-02 05:50:00,59.81,59.84,59.65,59.755,428300000.0
2008-12-02 05:55:00,59.76,59.825,59.735,59.76,276800000.0
2008-12-02 06:00:00,59.765,59.765,59.635,59.685,325800000.0
2008-12-02 06:05:00,59.685,59.78,59.685,59.77,243800000.0
2008-12-02 06:10:00,59.775,59.83,59.77,59.795,228200000.0
2008-12-02 06:15:00,59.8,59.825,59.755,59.76,129200000.0
2008-12-02 06:20:00,59.76,59.875,59.75,59.865,210000000.0
2008-12-02 06:25:00,59.87,59.87,59.795,59.84,290200000.0
2008-12-02 06:30:00,59.855,59.885,59.835,59.855,217400000.0
2008-12-02 06:35:00,59.855,59.91,59.85,59.865,178500000.0
2008-12-02 06:40:00,59.86,59.865,59.785,59.805,392400000.0
2008-12-02 06:45:00,59.815,59.9,59.815,59.875,170800000.0
2008-12-02 06:50:00,59.88,59.89,59.84,59.84,142200000.0
2008-12-02 06:55:00,59.845,59.915,59.845,59.905,144200000.0
2008-12-02 07:00:00,59.905,59.935,59.875,59.89,207800000.0
2008-12-02 07:05:00,59.88,59.885,59.815,59.82,199800000.0
2008-12-02 07:10:00,59.825,59.825,59.775,59.775,261600000.0
2008-12-02 07:15:00,59.765,59.79,59.725,59.775,174000000.0
2008-12-02 07:20:00,59.77,59.805,59.765,59.765,135800000.0
2008-12-02 07:25:00,59.76,59.795,59.67,59.745,396000000.0
2008-12-02 07:30:00,59.74,59.745,59.58,59.59,276400000.0
2008-12-02 07:35:00,59.595,59.65,59.535,59.64,330400000.0
2008-12-02 07:40:00,59.64,59.65,59.365,59.44,423900000.0
2008-12-02 07:45:00,59.435,59.49,59.37,59.4,330600000.0
2008-12-02 07:50:00,59.41,59.52,59.265,59.3,711000000.0
2008-12-02 07:55:00,59.295,59.315,59.115,59.23,734200000.0
2008-12-02 08:00:00,59.225,59.405,59.17,59.325,634400000.0
2008-12-02 08:05:00,59.325,59.46,59.31,59.46,224800000.0
2008-12-02 08:10:00,59.46,59.46,59.23,59.275,748200000.0
2008-12-02 08:15:00,59.27,59.32,59.2,59.305,510200000.0
2008-12-02 08:20:00,59.305,59.375,59.265,59.275,410600000.0
2008-12-02 08:25:00,59.275,59.275,59.17,59.2,350600000.0
2008-12-02 08:30:00,59.2,59.225,59.13,59.175,344600000.0
2008-12-02 08:35:00,59.175,59.32,59.11,59.29,772600001.0
2008-12-02 08:40:00,59.295,59.34,59.18,59.18,305200000.0
2008-12-02 08:45:00,59.18,59.255,59.155,59.205,323600000.0
2008-12-02 08:50:00,59.215,59.215,59.095,59.125,426000000.0
2008-12-02 08:55:00,59.135,59.175,59.085,59.125,204800000.0
2008-12-02 09:00:00,59.125,59.215,59.06,59.195,336400000.0
2008-12-02 09:05:00,59.2,59.32,59.195,59.31,320800000.0
2008-12-02 09:10:00,59.31,59.325,59.115,59.175,542700000.0
2008-12-02 09:15:00,59.18,59.205,59.155,59.18,191400000.0
2008-12-02 09:20:00,59.2,59.32,59.165,59.3,357200000.0
2008-12-02 09:25:00,59.3,59.425,59.28,59.36,298600000.0
2008-12-02 09:30:00,59.36,59.49,59.36,59.46,302200000.0
2008-12-02 09:35:00,59.425,59.57,59.425,59.52,462600000.0
2008-12-02 09:40:00,59.52,59.555,59.47,59.5,400000000.0
2008-12-02 09:45:00,59.5,59.5,59.385,59.44,692500000.0
2008-12-02 09:50:00,59.45,59.465,59.35,59.395,497000000.0
2008-12-02 09:55:00,59.38,59.55,59.38,59.52,495700000.0
2008-12-02 10:00:00,59.53,59.665,59.47,59.5,853525012.0
2008-12-02 10:05:00,59.505,59.53,59.25,59.28,606000000.0
2008-12-02 10:10:00,59.255,59.29,59.095,59.1,936400000.0
2008-12-02 10:15:00,59.075,59.165,59.0,59.03,1039100000.0
2008-12-02 10:20:00,59.03,59.11,59.01,59.085,705800000.0
2008-12-02 10:25:00,59.08,59.085,58.86,58.915,891400000.0
2008-12-02 10:30:00,58.915,59.185,58.915,59.17,1084200000.0
2008-12-02 10:35:00,59.17,59.205,59.095,59.15,896100000.0
2008-12-02 10:40:00,59.15,59.235,59.11,59.235,834400000.0
2008-12-02 10:45:00,59.23,59.285,59.18,59.205,1047200000.0
2008-12-02 10:50:00,59.21,59.22,59.13,59.165,707800000.0
2008-12-02 10:55:00,59.175,59.215,59.165,59.205,545000000.0
2008-12-02 11:00:00,59.2,59.29,59.19,59.23,749800000.0
2008-12-02 11:05:00,59.235,59.5,59.23,59.475,1095600000.0
2008-12-02 11:10:00,59.475,59.61,59.47,59.475,1140000000.0
2008-12-02 11:15:00,59.48,59.63,59.48,59.52,987800000.0
2008-12-02 11:20:00,59.525,59.7,59.495,59.605,932500000.0
2008-12-02 11:25:00,59.605,59.93,59.605,59.805,1036400000.0
2008-12-02 11:30:00,59.805,59.835,59.6,59.63,1328600000.0
2008-12-02 11:35:00,59.63,59.63,59.48,59.51,1028700000.0
2008-12-02 11:40:00,59.515,59.61,59.495,59.565,881600000.0
2008-12-02 11:45:00,59.565,59.575,59.46,59.485,741600000.0
2008-12-02 11:50:00,59.49,59.55,59.445,59.53,1435800000.0
2008-12-02 11:55:00,59.53,59.715,59.51,59.66,831800000.0
2008-12-02 12:00:00,59.66,59.725,59.505,59.715,816000000.0
2008-12-02 12:05:00,59.73,59.755,59.63,59.725,1061600000.0
2008-12-02 12:10:00,59.72,59.78,59.565,59.7,1124600000.0
2008-12-02 12:15:00,59.705,59.89,59.705,59.88,995200000.0
2008-12-02 12:20:00,59.89,60.02,59.885,59.89,1236600000.0
2008-12-02 12:25:00,59.895,60.295,59.88,60.215,1331900000.0
2008-12-02 12:30:00,60.22,60.255,60.095,60.105,1362800000.0
2008-12-02 12:35:00,60.095,60.1,59.98,60.045,1336200000.0
2008-12-02 12:40:00,60.045,60.065,59.945,60.025,736800000.0
2008-12-02 12:45:00,60.025,60.04,59.965,60.03,602600000.0
2008-12-02 12:50:00,60.025,60.105,60.01,60.1,733000000.0
2008-12-02 12:55:00,60.105,60.13,60.025,60.025,574000000.0
2008-12-02 13:00:00,60.025,60.03,59.78,59.815,1283800000.0
2008-12-02 13:05:00,59.815,60.005,59.78,59.96,1260000000.0
2008-12-02 13:10:00,59.965,60.14,59.96,59.97,561800000.0
2008-12-02 13:15:00,59.97,60.06,59.92,59.975,959200000.0
2008-12-02 13:20:00,59.97,60.02,59.935,60.0,538600000.0
2008-12-02 13:25:00,60.005,60.05,59.855,59.905,708600000.0
2008-12-02 13:30:00,59.91,59.94,59.835,59.865,808200000.0
2008-12-02 13:35:00,59.855,60.03,59.855,59.965,515600000.0
2008-12-02 13:40:00,59.96,59.965,59.88,59.915,452600000.0
2008-12-02 13:45:00,59.915,60.01,59.91,59.97,391200000.0
2008-12-02 13:50:00,59.97,59.98,59.89,59.9,633200000.0
2008-12-02 13:55:00,59.895,59.91,59.885,59.9,163600000.0
2008-12-02 14:00:00,59.905,59.92,59.89,59.915,241000000.0
2008-12-02 14:05:00,59.91,59.99,59.885,59.98,385400000.0
2008-12-02 14:10:00,59.99,60.205,59.985,60.105,458800000.0
2008-12-02 14:15:00,60.115,60.285,60.035,60.255,1402200000.0
2008-12-02 14:20:00,60.255,60.66,60.2,60.44,1679200001.0
2008-12-02 14:25:00,60.425,60.445,60.32,60.39,1542300000.0
2008-12-02 14:30:00,60.385,60.395,60.3,60.315,708600000.0
2008-12-02 14:35:00,60.31,60.32,60.21,60.21,1125600000.0
2008-12-02 14:40:00,60.21,60.345,60.205,60.32,788000000.0
2008-12-02 14:45:00,60.325,60.325,60.2,60.27,1228200001.0
2008-12-02 14:50:00,60.27,60.395,60.225,60.375,1245900000.0
2008-12-02 14:55:00,60.37,60.47,60.32,60.47,1192200000.0
2008-12-02 15:00:00,60.46,60.49,60.28,60.315,1132500000.0
2008-12-02 15:05:00,60.315,60.51,60.265,60.505,796000000.0
2008-12-02 15:10:00,60.515,60.54,60.39,60.465,1758500000.0
2008-12-02 15:15:00,60.47,60.51,60.42,60.42,1116100000.0
2008-12-02 15:20:00,60.415,60.48,60.305,60.365,1820600000.0
2008-12-02 15:25:00,60.365,60.46,60.325,60.39,674400000.0
2008-12-02 15:30:00,60.39,60.43,60.26,60.27,874300000.0
2008-12-02 15:35:00,60.27,60.46,60.27,60.43,1253400000.0
2008-12-02 15:40:00,60.435,60.48,60.355,60.41,1053500000.0
2008-12-02 15:45:00,60.42,60.495,60.38,60.41,954400000.0
2008-12-02 15:50:00,60.41,60.42,60.295,60.295,802400000.0
2008-12-02 15:55:00,60.3,60.3,60.215,60.29,1083400000.0
2008-12-02 16:00:00,60.29,60.36,60.16,60.16,796800000.0
2008-12-02 16:05:00,60.135,60.155,59.945,59.98,1146900000.0
2008-12-02 16:10:00,59.985,60.055,59.865,60.05,1064400000.0
2008-12-02 16:15:00,60.05,60.225,60.025,60.195,1080000000.0
2008-12-02 16:20:00,60.195,60.21,60.075,60.075,1049400000.0
2008-12-02 16:25:00,60.08,60.2,60.05,60.1,1231400000.0
2008-12-02 16:30:00,60.105,60.105,59.955,59.955,1456500000.0
2008-12-02 16:35:00,59.96,60.365,59.96,60.33,1833600000.0
2008-12-02 16:40:00,60.325,60.325,60.015,60.055,1724900000.0
2008-12-02 16:45:00,60.05,60.105,59.885,59.955,1684200000.0
2008-12-02 16:50:00,59.955,60.17,59.93,60.04,1728700000.0
2008-12-02 16:55:00,60.04,60.155,59.945,60.085,1537800000.0
2008-12-02 17:00:00,60.085,60.455,60.085,60.385,1680800000.0
2008-12-02 17:05:00,60.36,60.43,60.255,60.38,1716600000.0
2008-12-02 17:10:00,60.38,60.58,60.325,60.485,1672900000.0
2008-12-02 17:15:00,60.49,60.53,60.28,60.41,2051200000.0
2008-12-02 17:20:00,60.43,60.5,60.305,60.405,1257500000.0
2008-12-02 17:25:00,60.4,60.425,60.29,60.405,1584400000.0
2008-12-02 17:30:00,60.41,60.575,60.39,60.435,1534500000.0
2008-12-02 17:35:00,60.425,60.51,60.39,60.475,1800400000.0
2008-12-02 17:40:00,60.485,60.525,60.385,60.42,1045800000.0
2008-12-02 17:45:00,60.415,60.44,60.23,60.295,1093800000.0
2008-12-02 17:50:00,60.295,60.3,60.115,60.145,1415800000.0
2008-12-02 17:55:00,60.15,60.235,60.085,60.09,1351500000.0
2008-12-02 18:00:00,60.105,60.14,60.015,60.02,1251100000.0
2008-12-02 18:05:00,60.02,60.1,59.99,60.06,1353800000.0
2008-12-02 18:10:00,60.075,60.19,60.02,60.03,1226000000.0
2008-12-02 18:15:00,60.035,60.115,59.945,60.095,1526200000.0
2008-12-02 18:20:00,60.09,60.195,60.08,60.08,1444100000.0
2008-12-02 18:25:00,60.085,60.235,60.005,60.06,1627700000.0
2008-12-02 18:30:00,60.06,60.205,60.035,60.04,1783200000.0
2008-12-02 18:35:00,60.045,60.08,60.025,60.03,1355400000.0
2008-12-02 18:40:00,60.035,60.105,59.995,60.035,1647400000.0
2008-12-02 18:45:00,60.03,60.24,60.0,60.225,1469400000.0
2008-12-02 18:50:00,60.225,60.32,60.17,60.22,1318200000.0
2008-12-02 18:55:00,60.22,60.385,60.205,60.3,1104600000.0
2008-12-02 19:00:00,60.3,60.325,60.14,60.175,466400000.0
2008-12-02 19:05:00,60.185,60.295,60.12,60.28,626600000.0
2008-12-02 19:10:00,60.28,60.31,60.105,60.215,797400000.0
2008-12-02 19:15:00,60.215,60.26,60.175,60.24,726400000.0
2008-12-02 19:20:00,60.24,60.38,60.24,60.295,453800000.0
2008-12-02 19:25:00,60.3,60.405,60.3,60.37,421600000.0
2008-12-02 19:30:00,60.365,60.47,60.21,60.23,837400000.0
2008-12-02 19:35:00,60.23,60.39,60.19,60.21,893800000.0
2008-12-02 19:40:00,60.21,60.215,60.17,60.205,1013200000.0
2008-12-02 19:45:00,60.21,60.3,60.185,60.265,321400000.0
2008-12-02 19:50:00,60.26,60.27,60.105,60.125,260400000.0
2008-12-02 19:55:00,60.125,60.315,60.11,60.23,768400000.0
2008-12-02 20:00:00,60.225,60.28,60.16,60.235,777700000.0
2008-12-02 20:05:00,60.24,60.24,60.14,60.155,446800000.0
2008-12-02 20:10:00,60.15,60.315,60.15,60.265,590800000.0
2008-12-02 20:15:00,60.265,60.31,60.2,60.2,280400000.0
2008-12-02 20:20:00,60.2,60.33,60.2,60.31,331400000.0
2008-12-02 20:25:00,60.3,60.3,60.225,60.235,743400000.0
2008-12-02 20:30:00,60.235,60.24,60.05,60.115,1330400000.0
2008-12-02 20:35:00,60.115,60.215,60.045,60.05,580600000.0
2008-12-02 20:40:00,60.05,60.125,60.05,60.075,790600000.0
2008-12-02 20:45:00,60.075,60.14,60.055,60.06,390800000.0
2008-12-02 20:50:00,60.06,60.06,59.89,59.89,764200000.0
2008-12-02 20:55:00,59.885,59.93,59.85,59.895,451600000.0
2008-12-02 21:00:00,59.89,59.905,59.545,59.6,924600000.0
2008-12-02 21:05:00,59.585,59.6,59.42,59.445,815800000.0
2008-12-02 21:10:00,59.44,59.53,59.41,59.515,429400000.0
2008-12-02 21:15:00,59.52,59.6,59.415,59.485,630600000.0
2008-12-02 21:20:00,59.485,59.49,59.36,59.38,797200000.0
2008-12-02 21:25:00,59.38,59.38,59.305,59.335,607000000.0
2008-12-02 21:30:00,59.33,59.505,59.3,59.455,782600000.0
2008-12-02 21:35:00,59.455,59.59,59.385,59.56,964600000.0
2008-12-02 21:40:00,59.55,59.635,59.44,59.475,974400000.0
2008-12-02 21:45:00,59.475,59.525,59.445,59.495,823400000.0
2008-12-02 21:50:00,59.505,59.755,59.505,59.635,773800000.0
2008-12-02 21:55:00,59.64,59.69,59.565,59.61,562200000.0
2008-12-02 22:00:00,59.59,59.65,59.515,59.57,698800000.0
2008-12-02 22:05:00,59.57,59.585,59.445,59.515,498400000.0
2008-12-02 22:10:00,59.51,59.535,59.465,59.49,460800000.0
2008-12-02 22:15:00,59.49,59.735,59.49,59.725,1087000000.0
2008-12-02 22:20:00,59.725,59.845,59.655,59.81,758200000.0
2008-12-02 22:25:00,59.81,59.925,59.78,59.82,578300000.0
2008-12-02 22:30:00,59.815,59.895,59.785,59.88,816200000.0
2008-12-02 22:35:00,59.885,59.99,59.825,59.885,877400000.0
2008-12-02 22:40:00,59.885,60.02,59.79,59.86,1434500000.0
2008-12-02 22:45:00,59.86,59.89,59.68,59.695,1245400000.0
2008-12-02 22:50:00,59.68,59.87,59.665,59.86,1125000000.0
2008-12-02 22:55:00,59.865,60.05,59.86,60.01,485200000.0
2008-12-02 23:00:00,59.99,60.075,59.98,60.02,282600000.0
2008-12-02 23:05:00,60.03,60.12,60.03,60.12,335600000.0
2008-12-02 23:10:00,60.125,60.225,60.11,60.205,601900000.0
2008-12-02 23:15:00,60.21,60.31,60.135,60.26,339200000.0
2008-12-02 23:20:00,60.26,60.26,60.18,60.205,153000000.0
2008-12-02 23:25:00,60.2,60.27,60.2,60.24,371800000.0
2008-12-02 23:30:00,60.24,60.255,60.09,60.09,269200000.0
2008-12-02 23:35:00,60.09,60.12,60.035,60.035,164200000.0
2008-12-02 23:40:00,60.035,60.06,60.0,60.035,158200000.0
2008-12-02 23:45:00,60.035,60.035,60.0,60.015,55200000.0
2008-12-02 23:50:00,59.976,60.015,59.935,59.96,289600000.0
2008-12-02 23:55:00,59.95,60.0,59.82,59.88,410900000.0
2008-12-03 00:00:00,59.837,59.935,59.793,59.89,164800000.0
2008-12-03 00:05:00,59.865,59.895,59.815,59.885,469200000.0
2008-12-03 00:10:00,59.895,59.935,59.895,59.925,81600000.0
2008-12-03 00:15:00,59.93,60.075,59.93,60.075,199500000.0
2008-12-03 00:20:00,60.055,60.125,60.03,60.1,233400000.0
2008-12-03 00:25:00,60.095,60.125,60.065,60.08,198400000.0
2008-12-03 00:30:00,60.07,60.085,60.045,60.08,113200000.0
2008-12-03 00:35:00,60.07,60.08,59.99,60.035,126000000.0
2008-12-03 00:40:00,60.025,60.045,59.984,60.035,179800000.0
2008-12-03 00:45:00,60.03,60.055,59.965,59.97,119800000.0
2008-12-03 00:50:00,59.975,60.005,59.94,59.99,224200000.0
2008-12-03 00:55:00,59.995,60.015,59.88,60.015,142100000.0
2008-12-03 01:00:00,60.015,60.015,59.84,59.985,268800000.0
2008-12-03 01:05:00,59.99,59.99,59.86,59.945,608600000.0
2008-12-03 01:10:00,59.95,59.99,59.935,59.985,216000000.0
2008-12-03 01:15:00,59.99,60.01,59.98,59.995,127400000.0
2008-12-03 01:20:00,59.99,60.01,59.925,59.975,271200000.0
2008-12-03 01:25:00,60.005,60.005,59.955,59.955,188200000.0
2008-12-03 01:30:00,59.955,59.985,59.905,59.92,177400000.0
2008-12-03 01:35:00,59.92,59.97,59.89,59.97,270800000.0
2008-12-03 01:40:00,59.965,59.995,59.9,59.925,907300000.0
2008-12-03 01:45:00,59.94,59.98,59.885,59.905,419400000.0
2008-12-03 01:50:00,59.91,59.945,59.885,59.895,617600000.0
2008-12-03 01:55:00,59.905,59.935,59.77,59.87,396600000.0
2008-12-03 02:00:00,59.88,59.925,59.865,59.88,228800000.0
2008-12-03 02:05:00,59.88,59.96,59.85,59.955,429400000.0
2008-12-03 02:10:00,59.95,59.96,59.885,59.885,182200000.0
2008-12-03 02:15:00,59.885,59.94,59.87,59.92,300200000.0
2008-12-03 02:20:00,59.92,59.92,59.83,59.87,207800000.0
2008-12-03 02:25:00,59.88,59.88,59.65,59.65,464800000.0
2008-12-03 02:30:00,59.65,59.81,59.505,59.795,569400000.0
2008-12-03 02:35:00,59.8,59.825,59.725,59.735,269800000.0
2008-12-03 02:40:00,59.725,59.79,59.725,59.765,153000000.0
2008-12-03 02:45:00,59.77,59.85,59.745,59.82,418000000.0
2008-12-03 02:50:00,59.815,59.835,59.655,59.81,570200000.0
2008-12-03 02:55:00,59.81,59.82,59.72,59.73,247400000.0
2008-12-03 03:00:00,59.725,59.735,59.65,59.69,334600000.0
2008-12-03 03:05:00,59.67,59.75,59.67,59.75,240200000.0
2008-12-03 03:10:00,59.745,59.75,59.57,59.57,251800000.0
2008-12-03 03:15:00,59.57,59.695,59.555,59.675,521400000.0
2008-12-03 03:20:00,59.66,59.69,59.635,59.685,278600000.0
2008-12-03 03:25:00,59.67,59.765,59.665,59.7,518600000.0
2008-12-03 03:30:00,59.7,59.815,59.685,59.81,370800000.0
2008-12-03 03:35:00,59.81,59.99,59.805,59.97,445200000.0
2008-12-03 03:40:00,59.97,60.09,59.97,60.065,378600000.0
2008-12-03 03:45:00,60.07,60.075,60.0,60.045,386200000.0
2008-12-03 03:50:00,60.05,60.11,59.975,60.0,744300000.0
2008-12-03 03:55:00,59.995,60.1,59.985,60.09,503500000.0
2008-12-03 04:00:00,60.09,60.095,60.02,60.075,323200000.0
2008-12-03 04:05:00,60.08,60.12,60.02,60.045,304200000.0
2008-12-03 04:10:00,60.045,60.215,60.035,60.165,669000000.0
2008-12-03 04:15:00,60.165,60.19,60.085,60.09,394800000.0
2008-12-03 04:20:00,60.075,60.13,60.065,60.085,263200000.0
2008-12-03 04:25:00,60.08,60.1,60.055,60.055,288400000.0
2008-12-03 04:30:00,60.06,60.165,60.06,60.135,291600000.0
2008-12-03 04:35:00,60.14,60.155,60.11,60.145,306600000.0
2008-12-03 04:40:00,60.145,60.22,60.135,60.215,458400000.0
2008-12-03 04:45:00,60.215,60.265,60.19,60.25,648400000.0
2008-12-03 04:50:00,60.25,60.325,60.24,60.305,511200000.0
2008-12-03 04:55:00,60.3,60.405,60.295,60.39,450100000.0
2008-12-03 05:00:00,60.4,60.4,60.295,60.32,343300000.0
2008-12-03 05:05:00,60.315,60.33,60.225,60.24,239600000.0
2008-12-03 05:10:00,60.235,60.28,60.205,60.275,145800000.0
2008-12-03 05:15:00,60.275,60.28,60.21,60.225,187100000.0
2008-12-03 05:20:00,60.22,60.25,60.2,60.235,149700000.0
2008-12-03 05:25:00,60.23,60.315,60.23,60.29,398600000.0
2008-12-03 05:30:00,60.25,60.385,60.25,60.335,525400000.0
2008-12-03 05:35:00,60.335,60.505,60.335,60.5,356000000.0
2008-12-03 05:40:00,60.495,60.58,60.42,60.43,474700000.0
2008-12-03 05:45:00,60.425,60.465,60.295,60.315,757200000.0
2008-12-03 05:50:00,60.315,60.385,60.25,60.3,1190200000.0
2008-12-03 05:55:00,60.31,60.435,60.29,60.425,528800000.0
2008-12-03 06:00:00,60.415,60.415,60.3,60.37,527300000.0
2008-12-03 06:05:00,60.37,60.37,60.27,60.32,547400000.0
2008-12-03 06:10:00,60.32,60.355,60.245,60.245,453000000.0
2008-12-03 06:15:00,60.24,60.36,60.23,60.34,594500000.0
2008-12-03 06:20:00,60.34,60.375,60.295,60.3,197200000.0
2008-12-03 06:25:00,60.295,60.33,60.28,60.295,202800000.0
2008-12-03 06:30:00,60.305,60.315,60.22,60.265,400900000.0
2008-12-03 06:35:00,60.275,60.28,60.095,60.225,669400000.0
2008-12-03 06:40:00,60.23,60.245,60.135,60.15,395400000.0
2008-12-03 06:45:00,60.145,60.205,60.125,60.13,371200000.0
2008-12-03 06:50:00,60.13,60.145,60.06,60.105,705000000.0
2008-12-03 06:55:00,60.11,60.205,60.105,60.185,535000000.0
2008-12-03 07:00:00,60.18,60.185,60.13,60.14,293400000.0
2008-12-03 07:05:00,60.145,60.175,60.13,60.135,198000000.0
2008-12-03 07:10:00,60.135,60.145,60.06,60.07,221000000.0
2008-12-03 07:15:00,60.07,60.085,60.025,60.03,342200000.0
2008-12-03 07:20:00,60.025,60.075,60.025,60.065,303200000.0
2008-12-03 07:25:00,60.06,60.065,60.01,60.03,436000000.0
2008-12-03 07:30:00,60.025,60.05,59.995,60.035,280800000.0
2008-12-03 07:35:00,60.02,60.06,59.97,60.0,231400000.0
2008-12-03 07:40:00,60.005,60.02,59.98,59.99,311800000.0
2008-12-03 07:45:00,59.99,60.03,59.935,59.95,696200000.0
2008-12-03 07:50:00,59.965,60.035,59.92,60.02,239000000.0
2008-12-03 07:55:00,60.02,60.135,60.02,60.12,368000000.0
2008-12-03 08:00:00,60.125,60.175,60.1,60.16,495000000.0
2008-12-03 08:05:00,60.16,60.16,60.1,60.1,314000000.0
2008-12-03 08:10:00,60.105,60.11,60.065,60.085,268600000.0
2008-12-03 08:15:00,60.07,60.11,60.07,60.09,68800000.0
2008-12-03 08:20:00,60.085,60.14,60.085,60.14,186600000.0
2008-12-03 08:25:00,60.145,60.23,60.14,60.145,762000000.0
2008-12-03 08:30:00,60.15,60.155,60.01,60.025,427200000.0
2008-12-03 08:35:00,60.02,60.055,59.885,59.91,422200000.0
2008-12-03 08:40:00,59.92,59.96,59.92,59.92,368800000.0
2008-12-03 08:45:00,59.925,59.96,59.87,59.91,265200000.0
2008-12-03 08:50:00,59.915,59.99,59.905,59.95,485400000.0
2008-12-03 08:55:00,59.945,60.0,59.92,59.995,172200000.0
2008-12-03 09:00:00,59.995,60.07,59.97,60.04,557600000.0
2008-12-03 09:05:00,60.045,60.1,59.99,60.095,715400000.0
2008-12-03 09:10:00,60.095,60.12,60.025,60.03,599400000.0
2008-12-03 09:15:00,60.045,60.085,60.025,60.065,175800000.0
2008-12-03 09:20:00,60.075,60.125,60.019,60.11,527200000.0
2008-12-03 09:25:00,60.105,60.215,60.08,60.155,528800000.0
2008-12-03 09:30:00,60.15,60.175,60.125,60.17,403600000.0
2008-12-03 09:35:00,60.165,60.165,60.095,60.15,415200000.0
2008-12-03 09:40:00,60.145,60.145,59.985,60.09,639700000.0
2008-12-03 09:45:00,60.09,60.105,60.0,60.095,352600000.0
2008-12-03 09:50:00,60.095,60.205,60.035,60.1,749600000.0
2008-12-03 09:55:00,60.095,60.125,59.99,60.055,879800000.0
2008-12-03 10:00:00,60.055,60.085,59.965,59.98,594800000.0
2008-12-03 10:05:00,59.975,60.0,59.935,59.97,322400000.0
2008-12-03 10:10:00,59.975,60.01,59.95,60.005,630000000.0
2008-12-03 10:15:00,60.0,60.085,59.995,60.025,555400000.0
2008-12-03 10:20:00,60.02,60.02,59.75,59.755,994400000.0
2008-12-03 10:25:00,59.755,59.86,59.71,59.715,916200000.0
2008-12-03 10:30:00,59.71,59.78,59.63,59.705,1481300001.0
2008-12-03 10:35:00,59.705,59.775,59.585,59.655,1463800000.0
2008-12-03 10:40:00,59.66,59.69,59.555,59.605,1501400000.0
2008-12-03 10:45:00,59.605,59.655,59.545,59.555,1441000000.0
2008-12-03 10:50:00,59.555,59.69,59.52,59.6,568400000.0
2008-12-03 10:55:00,59.595,59.6,59.48,59.51,1312800000.0
2008-12-03 11:00:00,59.51,59.65,59.475,59.645,1665600000.0
2008-12-03 11:05:00,59.645,59.68,59.545,59.615,1428999999.0
2008-12-03 11:10:00,59.61,59.62,59.43,59.43,1356200000.0
2008-12-03 11:15:00,59.43,59.525,59.315,59.495,1586800000.0
2008-12-03 11:20:00,59.49,59.61,59.4,59.565,1168600001.0
2008-12-03 11:25:00,59.565,59.58,59.48,59.55,860200000.0
2008-12-03 11:30:00,59.56,59.685,59.555,59.68,976400000.0
2008-12-03 11:35:00,59.68,59.735,59.535,59.54,1702600001.0
2008-12-03 11:40:00,59.545,59.545,59.435,59.51,1370200000.0
2008-12-03 11:45:00,59.51,59.595,59.475,59.56,839400000.0
2008-12-03 11:50:00,59.555,59.59,59.505,59.585,969800000.0
2008-12-03 11:55:00,59.585,59.67,59.58,59.65,445600000.0
2008-12-03 12:00:00,59.645,59.65,59.56,59.57,294800000.0
2008-12-03 12:05:00,59.565,59.685,59.565,59.645,399400000.0
2008-12-03 12:10:00,59.64,59.645,59.54,59.565,670400000.0
2008-12-03 12:15:00,59.565,59.635,59.545,59.56,858400000.0
2008-12-03 12:20:00,59.56,59.665,59.545,59.64,909600000.0
2008-12-03 12:25:00,59.635,59.645,59.585,59.6,804200000.0
2008-12-03 12:30:00,59.605,59.715,59.605,59.62,377900000.0
2008-12-03 12:35:00,59.625,59.65,59.6,59.62,422400000.0
2008-12-03 12:40:00,59.62,59.645,59.56,59.64,870400000.0
2008-12-03 12:45:00,59.64,59.705,59.63,59.635,645400000.0
2008-12-03 12:50:00,59.64,59.725,59.615,59.665,579400000.0
2008-12-03 12:55:00,59.67,59.675,59.595,59.63,534000000.0
2008-12-03 13:00:00,59.63,59.68,59.63,59.64,289400000.0
2008-12-03 13:05:00,59.645,59.68,59.57,59.67,565600000.0
2008-12-03 13:10:00,59.67,59.7,59.605,59.61,433300000.0
2008-12-03 13:15:00,59.605,59.65,59.565,59.61,404200000.0
2008-12-03 13:20:00,59.61,59.665,59.605,59.655,467000000.0
2008-12-03 13:25:00,59.65,59.665,59.615,59.655,326800000.0
2008-12-03 13:30:00,59.65,59.72,59.65,59.695,684600000.0
2008-12-03 13:35:00,59.695,59.725,59.635,59.715,727600000.0
2008-12-03 13:40:00,59.7,59.87,59.66,59.87,1325200000.0
2008-12-03 13:45:00,59.87,59.88,59.805,59.825,1621800000.0
2008-12-03 13:50:00,59.82,59.825,59.74,59.74,981000000.0
2008-12-03 13:55:00,59.74,59.82,59.735,59.805,1013800000.0
2008-12-03 14:00:00,59.805,59.93,59.805,59.86,832200000.0
2008-12-03 14:05:00,59.86,59.895,59.755,59.865,1313000000.0
2008-12-03 14:10:00,59.865,59.925,59.815,59.925,1339800001.0
2008-12-03 14:15:00,59.925,59.96,59.79,59.87,1419800001.0
2008-12-03 14:20:00,59.87,60.045,59.87,59.94,1092500000.0
2008-12-03 14:25:00,59.935,60.035,59.935,59.99,947400000.0
2008-12-03 14:30:00,59.985,60.03,59.83,59.86,829600000.0
2008-12-03 14:35:00,59.86,59.87,59.8,59.8,381000000.0
2008-12-03 14:40:00,59.8,59.87,59.68,59.69,961600000.0
2008-12-03 14:45:00,59.69,59.72,59.605,59.695,794000000.0
2008-12-03 14:50:00,59.695,59.745,59.64,59.725,979600000.0
2008-12-03 14:55:00,59.72,59.77,59.655,59.76,1469200000.0
2008-12-03 15:00:00,59.76,59.805,59.69,59.77,1191000000.0
2008-12-03 15:05:00,59.77,59.845,59.74,59.785,733600000.0
2008-12-03 15:10:00,59.78,59.815,59.645,59.79,1076000000.0
2008-12-03 15:15:00,59.805,59.825,59.575,59.67,1688000000.0
2008-12-03 15:20:00,59.67,59.69,59.585,59.625,1368300000.0
2008-12-03 15:25:00,59.625,59.63,59.475,59.555,1527900000.0
2008-12-03 15:30:00,59.56,59.69,59.545,59.665,1042900000.0
2008-12-03 15:35:00,59.665,59.795,59.62,59.785,1136200000.0
2008-12-03 15:40:00,59.785,59.81,59.525,59.535,1521200000.0
2008-12-03 15:45:00,59.54,59.695,59.52,59.665,1478400000.0
2008-12-03 15:50:00,59.665,59.735,59.59,59.62,991000000.0
2008-12-03 15:55:00,59.615,59.655,59.56,59.59,719000000.0
2008-12-03 16:00:00,59.59,59.595,59.43,59.47,1037400000.0
2008-12-03 16:05:00,59.475,59.615,59.435,59.55,852600000.0
2008-12-03 16:10:00,59.555,59.595,59.475,59.57,1096200000.0
2008-12-03 16:15:00,59.575,59.595,59.47,59.52,518600000.0
2008-12-03 16:20:00,59.515,59.675,59.495,59.665,1313800000.0
2008-12-03 16:25:00,59.665,59.74,59.66,59.67,1130800000.0
2008-12-03 16:30:00,59.665,59.875,59.66,59.815,1227000000.0
2008-12-03 16:35:00,59.81,59.86,59.74,59.83,1178800000.0
2008-12-03 16:40:00,59.83,59.855,59.64,59.81,2123600000.0
2008-12-03 16:45:00,59.81,59.81,59.58,59.615,1639600000.0
2008-12-03 16:50:00,59.61,59.69,59.53,59.545,1281500000.0
2008-12-03 16:55:00,59.545,59.575,59.475,59.55,1344200000.0
2008-12-03 17:00:00,59.55,59.575,59.43,59.575,1346500000.0
2008-12-03 17:05:00,59.575,59.715,59.575,59.64,1315000000.0
2008-12-03 17:10:00,59.66,59.66,59.5,59.6,1284000000.0
2008-12-03 17:15:00,59.6,59.725,59.6,59.64,1042700000.0
2008-12-03 17:20:00,59.635,59.79,59.62,59.63,1310600000.0
2008-12-03 17:25:00,59.63,59.97,59.615,59.9,1880000000.0
2008-12-03 17:30:00,59.9,59.96,59.795,59.95,967000000.0
2008-12-03 17:35:00,59.97,60.035,59.845,59.9,1577100000.0
2008-12-03 17:40:00,59.895,60.01,59.885,59.975,1492200000.0
2008-12-03 17:45:00,59.975,60.205,59.975,60.18,1569000000.0
2008-12-03 17:50:00,60.185,60.25,60.15,60.23,1196800000.0
2008-12-03 17:55:00,60.22,60.465,60.185,60.41,1328800000.0
2008-12-03 18:00:00,60.42,60.42,60.24,60.34,1566900000.0
2008-12-03 18:05:00,60.335,60.355,60.15,60.16,1341200000.0
2008-12-03 18:10:00,60.165,60.46,60.155,60.42,1126300000.0
2008-12-03 18:15:00,60.425,60.55,60.285,60.38,2023800000.0
2008-12-03 18:20:00,60.39,60.395,60.265,60.295,1402600000.0
2008-12-03 18:25:00,60.295,60.465,60.255,60.3,1966600000.0
2008-12-03 18:30:00,60.295,60.33,60.215,60.28,1660900000.0
2008-12-03 18:35:00,60.28,60.28,60.16,60.245,1821000000.0
2008-12-03 18:40:00,60.25,60.375,60.195,60.335,2222000000.0
2008-12-03 18:45:00,60.34,60.37,60.18,60.325,1630400000.0
2008-12-03 18:50:00,60.335,60.45,60.24,60.45,1107800000.0
2008-12-03 18:55:00,60.45,60.455,60.325,60.42,1069400000.0
2008-12-03 19:00:00,60.425,60.435,60.105,60.12,1136400000.0
2008-12-03 19:05:00,60.12,60.26,60.105,60.175,1069000000.0
2008-12-03 19:10:00,60.18,60.23,60.165,60.17,770400000.0
2008-12-03 19:15:00,60.17,60.225,60.03,60.055,1423600000.0
2008-12-03 19:20:00,60.055,60.08,59.925,60.005,1338600000.0
2008-12-03 19:25:00,60.005,60.095,60.0,60.07,1105000000.0
2008-12-03 19:30:00,60.07,60.145,60.035,60.045,1025600000.0
2008-12-03 19:35:00,60.045,60.155,60.04,60.08,1235400000.0
2008-12-03 19:40:00,60.08,60.16,59.98,60.005,980600000.0
2008-12-03 19:45:00,60.01,60.195,60.005,60.125,1522800000.0
2008-12-03 19:50:00,60.115,60.14,60.04,60.105,1800800000.0
2008-12-03 19:55:00,60.095,60.165,59.96,60.005,1665300000.0
2008-12-03 20:00:00,60.01,60.015,59.97,59.985,1328400000.0
2008-12-03 20:05:00,59.99,60.005,59.87,59.9,1001400000.0
2008-12-03 20:10:00,59.9,59.91,59.795,59.865,1424300000.0
2008-12-03 20:15:00,59.855,59.94,59.84,59.89,1145600000.0
2008-12-03 20:20:00,59.885,59.955,59.695,59.725,1372200000.0
2008-12-03 20:25:00,59.725,59.725,59.62,59.695,1316500000.0
2008-12-03 20:30:00,59.7,59.7,59.49,59.515,1092800000.0
2008-12-03 20:35:00,59.515,59.53,59.36,59.38,1267100000.0
2008-12-03 20:40:00,59.38,59.515,59.33,59.515,1192300000.0
2008-12-03 20:45:00,59.515,59.54,59.435,59.54,1010000000.0
2008-12-03 20:50:00,59.54,59.545,59.455,59.465,1768800000.0
2008-12-03 20:55:00,59.47,59.545,59.45,59.535,1001800000.0
2008-12-03 21:00:00,59.535,59.655,59.525,59.63,1216400000.0
2008-12-03 21:05:00,59.63,59.63,59.44,59.535,1964400000.0
2008-12-03 21:10:00,59.54,59.8,59.54,59.68,1662200000.0
2008-12-03 21:15:00,59.685,59.795,59.65,59.715,1512400000.0
2008-12-03 21:20:00,59.71,59.795,59.685,59.755,1351800000.0
2008-12-03 21:25:00,59.755,59.97,59.755,59.785,1779000000.0
2008-12-03 21:30:00,59.785,59.95,59.78,59.89,2170800000.0
2008-12-03 21:35:00,59.89,59.94,59.705,59.705,1609800000.0
2008-12-03 21:40:00,59.745,59.95,59.745,59.9,1128000000.0
2008-12-03 21:45:00,59.905,60.01,59.9,59.93,1136000000.0
2008-12-03 21:50:00,59.915,60.02,59.915,59.97,1464800000.0
2008-12-03 21:55:00,59.965,59.98,59.75,59.75,1042800000.0
2008-12-03 22:00:00,59.75,59.88,59.675,59.73,877000000.0
2008-12-03 22:05:00,59.73,59.87,59.72,59.82,1044100000.0
2008-12-03 22:10:00,59.815,59.905,59.805,59.835,804800000.0
2008-12-03 22:15:00,59.84,59.88,59.77,59.855,747600000.0
2008-12-03 22:20:00,59.865,59.925,59.845,59.86,541800000.0
2008-12-03 22:25:00,59.865,59.995,59.81,59.99,726000000.0
2008-12-03 22:30:00,59.985,60.115,59.945,60.085,677000000.0
2008-12-03 22:35:00,60.075,60.22,60.075,60.195,1136400000.0
2008-12-03 22:40:00,60.195,60.405,60.195,60.35,1237699997.0
2008-12-03 22:45:00,60.34,60.415,60.275,60.355,942800000.0
2008-12-03 22:50:00,60.35,60.485,60.33,60.465,898800000.0
2008-12-03 22:55:00,60.465,60.57,60.46,60.56,625800000.0
2008-12-03 23:00:00,60.545,60.565,60.43,60.46,551400000.0
2008-12-03 23:05:00,60.455,60.485,60.375,60.43,414500000.0
2008-12-03 23:10:00,60.43,60.515,60.415,60.455,358800000.0
2008-12-03 23:15:00,60.45,60.48,60.435,60.45,341200000.0
2008-12-03 23:20:00,60.45,60.485,60.445,60.485,205200000.0
2008-12-03 23:25:00,60.485,60.495,60.411,60.46,168000000.0
2008-12-03 23:30:00,60.455,60.48,60.42,60.44,237800000.0
2008-12-03 23:35:00,60.44,60.485,60.42,60.45,291600000.0
2008-12-03 23:40:00,60.45,60.49,60.45,60.475,315600000.0
2008-12-03 23:45:00,60.48,60.52,60.45,60.47,384300000.0
2008-12-03 23:50:00,60.46,60.49,60.445,60.485,253800000.0
2008-12-03 23:55:00,60.485,60.525,60.455,60.525,266200000.0
2008-12-04 00:00:00,60.505,60.595,60.48,60.585,385600000.0
2008-12-04 00:05:00,60.575,60.685,60.575,60.62,342400000.0
2008-12-04 00:10:00,60.615,60.805,60.61,60.715,698400000.0
2008-12-04 00:15:00,60.71,60.78,60.685,60.745,288400000.0
2008-12-04 00:20:00,60.765,60.78,60.72,60.725,457600000.0
2008-12-04 00:25:00,60.72,60.725,60.66,60.66,234600000.0
2008-12-04 00:30:00,60.665,60.677,60.625,60.635,364200000.0
2008-12-04 00:35:00,60.64,60.66,60.61,60.65,588600000.0
2008-12-04 00:40:00,60.66,60.69,60.605,60.625,248200000.0
2008-12-04 00:45:00,60.62,60.63,60.58,60.585,255400000.0
2008-12-04 00:50:00,60.585,60.61,60.58,60.595,194600000.0
2008-12-04 00:55:00,60.61,60.665,60.59,60.655,415600000.0
2008-12-04 01:00:00,60.655,60.705,60.65,60.68,227000000.0
2008-12-04 01:05:00,60.675,60.69,60.66,60.69,46200000.0
2008-12-04 01:10:00,60.695,60.755,60.67,60.7,338400000.0
2008-12-04 01:15:00,60.68,60.695,60.612,60.67,107200000.0
2008-12-04 01:20:00,60.627,60.67,60.606,60.63,147200000.0
2008-12-04 01:25:00,60.63,60.63,60.495,60.51,271700000.0
2008-12-04 01:30:00,60.51,60.56,60.505,60.525,198600000.0
2008-12-04 01:35:00,60.52,60.525,60.445,60.445,324800000.0
2008-12-04 01:40:00,60.44,60.44,60.35,60.36,423200000.0
2008-12-04 01:45:00,60.36,60.41,60.36,60.39,209300000.0
2008-12-04 01:50:00,60.39,60.42,60.39,60.405,127900000.0
2008-12-04 01:55:00,60.405,60.405,60.32,60.325,162200000.0
2008-12-04 02:00:00,60.345,60.35,60.165,60.215,457000000.0
2008-12-04 02:05:00,60.215,60.35,60.185,60.34,484000000.0
2008-12-04 02:10:00,60.335,60.475,60.33,60.36,459000000.0
2008-12-04 02:15:00,60.35,60.445,60.35,60.38,376400000.0
2008-12-04 02:20:00,60.38,60.45,60.31,60.31,307400000.0
2008-12-04 02:25:00,60.32,60.395,60.315,60.335,284800000.0
2008-12-04 02:30:00,60.33,60.365,60.18,60.25,452400000.0
2008-12-04 02:35:00,60.245,60.26,60.23,60.245,81400000.0
2008-12-04 02:40:00,60.25,60.29,60.195,60.275,290300000.0
2008-12-04 02:45:00,60.275,60.285,60.24,60.25,228200000.0
2008-12-04 02:50:00,60.25,60.29,60.21,60.235,466000000.0
2008-12-04 02:55:00,60.23,60.315,60.22,60.28,264600000.0
2008-12-04 03:00:00,60.285,60.39,60.275,60.38,156200000.0
2008-12-04 03:05:00,60.375,60.41,60.375,60.41,123200000.0
2008-12-04 03:10:00,60.385,60.395,60.295,60.295,373800000.0
2008-12-04 03:15:00,60.315,60.385,60.285,60.385,350900000.0
2008-12-04 03:20:00,60.375,60.405,60.375,60.4,125200000.0
2008-12-04 03:25:00,60.4,60.4,60.335,60.385,386400000.0
2008-12-04 03:30:00,60.38,60.39,60.36,60.375,100000000.0
2008-12-04 03:35:00,60.38,60.54,60.37,60.54,580200000.0
2008-12-04 03:40:00,60.545,60.62,60.52,60.61,626000000.0
2008-12-04 03:45:00,60.61,60.69,60.58,60.59,499400000.0
2008-12-04 03:50:00,60.585,60.635,60.53,60.63,319000000.0
2008-12-04 03:55:00,60.625,60.64,60.595,60.61,325400000.0
2008-12-04 04:00:00,60.615,60.63,60.46,60.52,566900000.0
2008-12-04 04:05:00,60.515,60.53,60.47,60.49,484200000.0
2008-12-04 04:10:00,60.485,60.57,60.48,60.56,362800000.0
2008-12-04 04:15:00,60.56,60.58,60.53,60.575,256800000.0
2008-12-04 04:20:00,60.57,60.585,60.555,60.555,170800000.0
2008-12-04 04:25:00,60.555,60.56,60.45,60.45,208000000.0
2008-12-04 04:30:00,60.455,60.495,60.445,60.475,246000000.0
2008-12-04 04:35:00,60.46,60.485,60.39,60.395,388400000.0
2008-12-04 04:40:00,60.385,60.495,60.37,60.49,610400000.0
2008-12-04 04:45:00,60.485,60.495,60.415,60.425,237800000.0
2008-12-04 04:50:00,60.415,60.485,60.415,60.485,138600000.0
2008-12-04 04:55:00,60.495,60.495,60.39,60.42,406600000.0
2008-12-04 05:00:00,60.415,60.44,60.385,60.39,241600000.0
2008-12-04 05:05:00,60.39,60.39,60.365,60.39,84200000.0
2008-12-04 05:10:00,60.395,60.415,60.322,60.4,302600000.0
2008-12-04 05:15:00,60.395,60.44,60.355,60.38,228200000.0
2008-12-04 05:20:00,60.375,60.395,60.37,60.38,80800000.0
2008-12-04 05:25:00,60.385,60.415,60.325,60.335,327600000.0
2008-12-04 05:30:00,60.34,60.35,60.285,60.33,457400000.0
2008-12-04 05:35:00,60.33,60.35,60.29,60.33,161400000.0
2008-12-04 05:40:00,60.34,60.355,60.32,60.33,138400000.0
2008-12-04 05:45:00,60.335,60.34,60.249,60.295,216200000.0
2008-12-04 05:50:00,60.307,60.311,60.235,60.251,594000000.0
2008-12-04 05:55:00,60.25,60.291,60.231,60.283,746200000.0
2008-12-04 06:00:00,60.26,60.303,60.232,60.279,640200000.0
2008-12-04 06:05:00,60.278,60.389,60.259,60.354,671400000.0
2008-12-04 06:10:00,60.329,60.364,60.297,60.327,754200000.0
2008-12-04 06:15:00,60.325,60.329,60.211,60.252,841400000.0
2008-12-04 06:20:00,60.222,60.254,60.156,60.204,911000000.0
2008-12-04 06:25:00,60.168,60.219,60.09,60.12,809200000.0
2008-12-04 06:30:00,60.128,60.149,60.012,60.056,694800000.0
2008-12-04 06:35:00,60.03,60.079,59.988,59.988,777200000.0
2008-12-04 06:40:00,60.012,60.069,59.979,60.064,654200000.0
2008-12-04 06:45:00,60.057,60.073,59.899,59.973,528000000.0
2008-12-04 06:50:00,59.957,60.055,59.914,60.032,847800000.0
2008-12-04 06:55:00,60.054,60.074,59.91,59.936,918400000.0
2008-12-04 07:00:00,59.918,59.946,59.807,59.844,462800000.0
2008-12-04 07:05:00,59.872,59.876,59.679,59.735,787000000.0
2008-12-04 07:10:00,59.723,59.842,59.699,59.782,434800000.0
2008-12-04 07:15:00,59.781,59.979,59.769,59.977,470400000.0
2008-12-04 07:20:00,59.949,59.975,59.85,59.909,601200000.0
2008-12-04 07:25:00,59.906,60.167,59.863,59.92,805600000.0
2008-12-04 07:30:00,59.863,59.898,59.81,59.849,530200000.0
2008-12-04 07:35:00,59.844,59.999,59.836,59.903,455200000.0
2008-12-04 07:40:00,59.965,60.0,59.89,59.99,320800000.0
2008-12-04 07:45:00,59.99,60.01,59.93,59.945,1049000000.0
2008-12-04 07:50:00,59.955,60.01,59.955,59.975,820800000.0
2008-12-04 07:55:00,59.975,60.03,59.965,59.985,573800000.0
2008-12-04 08:00:00,59.985,60.005,59.97,59.995,633400000.0
2008-12-04 08:05:00,59.995,60.045,59.985,60.045,760800000.0
2008-12-04 08:10:00,60.045,60.055,59.975,59.995,796200000.0
2008-12-04 08:15:00,59.99,60.02,59.855,59.905,1068600000.0
2008-12-04 08:20:00,59.905,59.975,59.855,59.865,1323799999.0
2008-12-04 08:25:00,59.87,59.94,59.86,59.925,1127799999.0
2008-12-04 08:30:00,59.93,59.995,59.93,59.98,868600000.0
2008-12-04 08:35:00,59.99,60.0,59.95,59.96,564200000.0
2008-12-04 08:40:00,59.96,59.965,59.895,59.935,1052600000.0
2008-12-04 08:45:00,59.935,59.95,59.84,59.85,1001000000.0
2008-12-04 08:50:00,59.85,59.88,59.715,59.72,1346200000.0
2008-12-04 08:55:00,59.72,59.77,59.66,59.675,1900100000.0
2008-12-04 09:00:00,59.66,59.67,59.475,59.515,1114300000.0
2008-12-04 09:05:00,59.51,59.575,59.48,59.505,1525000000.0
2008-12-04 09:10:00,59.515,59.61,59.505,59.55,2224000000.0
2008-12-04 09:15:00,59.545,59.605,59.415,59.535,1746400000.0
2008-12-04 09:20:00,59.535,59.59,59.52,59.555,1001000000.0
2008-12-04 09:25:00,59.555,59.585,59.515,59.55,1315200000.0
2008-12-04 09:30:00,59.545,59.63,59.545,59.6,1133000000.0
2008-12-04 09:35:00,59.605,59.64,59.535,59.535,1631200000.0
2008-12-04 09:40:00,59.535,59.735,59.525,59.73,1636000000.0
2008-12-04 09:45:00,59.725,59.745,59.645,59.72,1736800000.0
2008-12-04 09:50:00,59.715,59.75,59.715,59.725,1021400000.0
2008-12-04 09:55:00,59.725,59.735,59.58,59.58,1857400000.0
2008-12-04 10:00:00,59.58,59.655,59.54,59.615,1445800000.0
2008-12-04 10:05:00,59.615,59.615,59.53,59.55,1095800000.0
2008-12-04 10:10:00,59.55,59.59,59.515,59.535,1561000000.0
2008-12-04 10:15:00,59.53,59.65,59.525,59.645,1205000000.0
2008-12-04 10:20:00,59.65,59.685,59.58,59.64,1885800000.0
2008-12-04 10:25:00,59.64,59.695,59.585,59.63,1981200000.0
2008-12-04 10:30:00,59.635,59.69,59.56,59.67,1957399998.0
2008-12-04 10:35:00,59.665,59.695,59.53,59.585,2107400000.0
2008-12-04 10:40:00,59.59,59.86,59.585,59.685,2599000001.0
2008-12-04 10:45:00,59.675,59.73,59.575,59.635,2043600001.0
2008-12-04 10:50:00,59.64,59.645,59.56,59.58,1438600001.0
2008-12-04 10:55:00,59.58,59.645,59.555,59.575,1973800000.0
2008-12-04 11:00:00,59.59,59.59,59.255,59.395,2875400000.0
2008-12-04 11:05:00,59.38,59.555,59.355,59.525,2333999999.0
2008-12-04 11:10:00,59.53,59.58,59.47,59.505,1509800000.0
2008-12-04 11:15:00,59.51,59.785,59.51,59.77,2376399999.0
2008-12-04 11:20:00,59.765,59.84,59.75,59.79,1746600000.0
2008-12-04 11:25:00,59.795,59.795,59.71,59.73,1486600000.0
2008-12-04 11:30:00,59.73,59.77,59.675,59.68,1139800000.0
2008-12-04 11:35:00,59.68,59.76,59.65,59.73,2157100000.0
2008-12-04 11:40:00,59.725,59.755,59.595,59.605,1717200000.0
2008-12-04 11:45:00,59.6,59.94,59.58,59.915,1696300000.0
2008-12-04 11:50:00,59.915,59.915,59.675,59.725,1607100000.0
2008-12-04 11:55:00,59.73,59.965,59.7,59.84,1446300000.0
2008-12-04 12:00:00,59.845,59.855,59.73,59.75,1139000000.0
2008-12-04 12:05:00,59.745,59.8,59.613,59.624,664600000.0
2008-12-04 12:10:00,59.605,59.68,59.561,59.639,1104300000.0
2008-12-04 12:15:00,59.637,59.72,59.614,59.691,1020200000.0
2008-12-04 12:20:00,59.652,59.712,59.616,59.634,1258900000.0
2008-12-04 12:25:00,59.651,59.703,59.611,59.67,900300000.0
2008-12-04 12:30:00,59.689,59.814,59.668,59.793,935900000.0
2008-12-04 12:35:00,59.795,59.821,59.715,59.735,1530800000.0
2008-12-04 12:40:00,59.708,59.78,59.699,59.752,918100000.0
2008-12-04 12:45:00,59.745,59.745,59.626,59.682,1206300000.0
2008-12-04 12:50:00,59.671,59.7,59.607,59.667,1062000000.0
2008-12-04 12:55:00,59.67,59.735,59.64,59.735,1127600000.0
2008-12-04 13:00:00,59.748,59.775,59.647,59.745,1134500000.0
2008-12-04 13:05:00,59.745,59.77,59.605,59.63,1410400000.0
2008-12-04 13:10:00,59.635,59.775,59.575,59.74,1741200000.0
2008-12-04 13:15:00,59.74,59.755,59.67,59.67,1434200000.0
2008-12-04 13:20:00,59.67,59.685,59.52,59.56,1764200000.0
2008-12-04 13:25:00,59.56,59.895,59.56,59.78,2251700000.0
2008-12-04 13:30:00,59.78,60.035,59.765,60.015,1417400000.0
2008-12-04 13:35:00,60.025,60.025,59.855,59.86,1238000000.0
2008-12-04 13:40:00,59.86,59.9,59.78,59.815,1291800001.0
2008-12-04 13:45:00,59.815,59.83,59.745,59.78,505200000.0
2008-12-04 13:50:00,59.785,59.86,59.77,59.805,1138400000.0
2008-12-04 13:55:00,59.805,59.855,59.795,59.82,796600000.0
2008-12-04 14:00:00,59.825,59.945,59.72,59.85,1800200000.0
2008-12-04 14:05:00,59.835,59.945,59.785,59.8,1221800000.0
2008-12-04 14:10:00,59.785,59.795,59.6,59.77,1607200000.0
2008-12-04 14:15:00,59.765,59.96,59.765,59.855,1605900000.0
2008-12-04 14:20:00,59.865,59.9,59.82,59.845,1091000000.0
2008-12-04 14:25:00,59.845,59.895,59.8,59.805,1154000000.0
2008-12-04 14:30:00,59.805,59.855,59.71,59.815,1552599999.0
2008-12-04 14:35:00,59.81,59.83,59.74,59.8,1089600000.0
2008-12-04 14:40:00,59.805,59.84,59.765,59.8,892800000.0
2008-12-04 14:45:00,59.8,59.94,59.79,59.83,1677600000.0
2008-12-04 14:50:00,59.825,59.845,59.665,59.835,1791400000.0
2008-12-04 14:55:00,59.83,59.995,59.82,59.95,1546200000.0
2008-12-04 15:00:00,59.95,59.95,59.775,59.845,1423599999.0
2008-12-04 15:05:00,59.84,59.85,59.73,59.73,1705400000.0
2008-12-04 15:10:00,59.725,59.79,59.595,59.62,1698200000.0
2008-12-04 15:15:00,59.62,59.79,59.615,59.74,1097200000.0
2008-12-04 15:20:00,59.74,59.76,59.54,59.615,1276100000.0
2008-12-04 15:25:00,59.62,59.705,59.58,59.6,1615800000.0
2008-12-04 15:30:00,59.615,59.765,59.595,59.715,1258000000.0
2008-12-04 15:35:00,59.715,59.77,59.69,59.7,485600000.0
2008-12-04 15:40:00,59.695,59.725,59.61,59.66,914600000.0
2008-12-04 15:45:00,59.675,59.69,59.495,59.625,1443400000.0
2008-12-04 15:50:00,59.625,59.625,59.53,59.555,1029800000.0
2008-12-04 15:55:00,59.57,59.665,59.475,59.505,896200000.0
2008-12-04 16:00:00,59.505,59.56,59.41,59.44,1261200000.0
2008-12-04 16:05:00,59.445,59.66,59.44,59.625,1057600000.0
2008-12-04 16:10:00,59.625,59.76,59.61,59.66,1160300000.0
2008-12-04 16:15:00,59.655,59.66,59.52,59.58,814600000.0
2008-12-04 16:20:00,59.58,59.73,59.58,59.66,1527000000.0
2008-12-04 16:25:00,59.66,59.685,59.585,59.63,1514400001.0
2008-12-04 16:30:00,59.645,59.935,59.595,59.79,2142100001.0
2008-12-04 16:35:00,59.79,59.855,59.69,59.84,1783800000.0
2008-12-04 16:40:00,59.845,59.965,59.765,59.815,1820800000.0
2008-12-04 16:45:00,59.815,59.975,59.765,59.92,2032400000.0
2008-12-04 16:50:00,59.92,60.075,59.9,60.0,1456200000.0
2008-12-04 16:55:00,60.0,60.025,59.93,59.99,1198399999.0
2008-12-04 17:00:00,59.99,60.07,59.935,59.965,1406200000.0
2008-12-04 17:05:00,59.96,60.015,59.84,59.955,1735800000.0
2008-12-04 17:10:00,59.95,59.99,59.79,59.86,1503400000.0
2008-12-04 17:15:00,59.845,59.995,59.8,59.85,1431600000.0
2008-12-04 17:20:00,59.855,60.045,59.82,59.995,1248100000.0
2008-12-04 17:25:00,59.99,60.02,59.755,59.785,1026200000.0
2008-12-04 17:30:00,59.765,59.97,59.735,59.955,809800000.0
2008-12-04 17:35:00,59.955,60.07,59.89,60.005,1474899999.0
2008-12-04 17:40:00,60.0,60.215,60.0,60.08,1841000000.0
2008-12-04 17:45:00,60.08,60.14,59.97,60.115,1458900000.0
2008-12-04 17:50:00,60.11,60.29,60.02,60.24,1362600000.0
2008-12-04 17:55:00,60.235,60.3,60.155,60.25,1450699999.0
2008-12-04 18:00:00,60.25,60.265,60.13,60.23,1720400000.0
2008-12-04 18:05:00,60.23,60.28,60.075,60.085,2256599998.0
2008-12-04 18:10:00,60.085,60.385,60.065,60.36,1688500000.0
2008-12-04 18:15:00,60.365,60.395,60.235,60.32,1126900000.0
2008-12-04 18:20:00,60.325,60.635,60.295,60.635,1548400001.0
2008-12-04 18:25:00,60.635,60.65,60.52,60.595,1927800000.0
2008-12-04 18:30:00,60.595,60.595,60.355,60.475,2016800000.0
2008-12-04 18:35:00,60.48,60.565,60.325,60.45,1747400000.0
2008-12-04 18:40:00,60.45,60.51,60.35,60.38,1701600000.0
2008-12-04 18:45:00,60.37,60.47,60.28,60.43,2714400000.0
2008-12-04 18:50:00,60.425,60.54,60.39,60.53,2113200000.0
2008-12-04 18:55:00,60.535,60.7,60.525,60.545,1408800000.0
2008-12-04 19:00:00,60.55,60.56,60.39,60.41,1269400000.0
2008-12-04 19:05:00,60.405,60.405,60.285,60.345,1279600000.0
2008-12-04 19:10:00,60.34,60.375,60.305,60.33,569200000.0
2008-12-04 19:15:00,60.33,60.405,60.26,60.265,920800000.0
2008-12-04 19:20:00,60.265,60.275,60.16,60.24,946500000.0
2008-12-04 19:25:00,60.245,60.285,60.17,60.185,963200000.0
2008-12-04 19:30:00,60.18,60.25,60.155,60.155,1084600000.0
2008-12-04 19:35:00,60.155,60.2,60.08,60.2,1554200000.0
2008-12-04 19:40:00,60.2,60.225,60.14,60.17,698200000.0
2008-12-04 19:45:00,60.17,60.25,60.155,60.215,1516600000.0
2008-12-04 19:50:00,60.21,60.255,60.115,60.22,1091400000.0
2008-12-04 19:55:00,60.215,60.25,60.105,60.105,1078600000.0
2008-12-04 20:00:00,60.11,60.23,60.005,60.2,2195200000.0
2008-12-04 20:05:00,60.2,60.225,60.13,60.145,1853199999.0
2008-12-04 20:10:00,60.145,60.17,59.985,60.03,1376600000.0
2008-12-04 20:15:00,60.035,60.035,59.91,59.915,1025800000.0
2008-12-04 20:20:00,59.91,59.935,59.815,59.89,1383800000.0
2008-12-04 20:25:00,59.885,59.9,59.685,59.685,1868800000.0
2008-12-04 20:30:00,59.685,59.685,59.535,59.64,1164600004.0
2008-12-04 20:35:00,59.63,59.795,59.625,59.76,776200000.0
2008-12-04 20:40:00,59.755,59.845,59.745,59.755,840200000.0
2008-12-04 20:45:00,59.75,59.935,59.725,59.93,545400000.0
2008-12-04 20:50:00,59.925,60.045,59.91,59.915,567600000.0
2008-12-04 20:55:00,59.915,59.93,59.77,59.775,939800000.0
2008-12-04 21:00:00,59.78,59.85,59.685,59.84,539200000.0
2008-12-04 21:05:00,59.83,60.03,59.83,59.935,709800000.0
2008-12-04 21:10:00,59.945,60.04,59.935,59.95,525800000.0
2008-12-04 21:15:00,59.95,59.95,59.77,59.785,599400000.0
2008-12-04 21:20:00,59.79,59.91,59.775,59.82,488200000.0
2008-12-04 21:25:00,59.825,59.88,59.61,59.755,986600000.0
2008-12-04 21:30:00,59.75,59.93,59.735,59.895,695000000.0
2008-12-04 21:35:00,59.9,59.92,59.84,59.855,376000000.0
2008-12-04 21:40:00,59.84,59.84,59.715,59.765,748000000.0
2008-12-04 21:45:00,59.765,59.765,59.555,59.685,1048399998.0
2008-12-04 21:50:00,59.685,59.795,59.66,59.705,521400000.0
2008-12-04 21:55:00,59.7,59.76,59.63,59.63,605800000.0
2008-12-04 22:00:00,59.63,59.645,59.435,59.435,839400000.0
2008-12-04 22:05:00,59.435,59.445,59.25,59.255,1037200000.0
2008-12-04 22:10:00,59.27,59.42,59.265,59.27,700600000.0
2008-12-04 22:15:00,59.255,59.285,59.145,59.27,889600000.0
2008-12-04 22:20:00,59.275,59.305,59.145,59.175,843800000.0
2008-12-04 22:25:00,59.18,59.25,59.125,59.14,696000000.0
2008-12-04 22:30:00,59.135,59.21,59.03,59.065,598600000.0
2008-12-04 22:35:00,59.065,59.11,59.035,59.08,600800000.0
2008-12-04 22:40:00,59.08,59.165,59.05,59.06,768800000.0
2008-12-04 22:45:00,59.06,59.245,59.06,59.13,694000000.0
2008-12-04 22:50:00,59.125,59.21,59.115,59.15,853600000.0
2008-12-04 22:55:00,59.145,59.32,59.1,59.285,701900000.0
2008-12-04 23:00:00,59.28,59.6,59.275,59.595,801900000.0
2008-12-04 23:05:00,59.58,59.58,59.49,59.52,325400000.0
2008-12-04 23:10:00,59.515,59.525,59.45,59.45,679400000.0
2008-12-04 23:15:00,59.44,59.51,59.37,59.425,291600000.0
2008-12-04 23:20:00,59.425,59.435,59.38,59.425,222000000.0
2008-12-04 23:25:00,59.425,59.485,59.405,59.47,226200000.0
2008-12-04 23:30:00,59.465,59.515,59.375,59.375,493000000.0
2008-12-04 23:35:00,59.365,59.43,59.35,59.42,123400000.0
2008-12-04 23:40:00,59.42,59.45,59.395,59.45,159800000.0
2008-12-04 23:45:00,59.45,59.49,59.415,59.475,437400000.0
2008-12-04 23:50:00,59.475,59.475,59.43,59.445,228800000.0
2008-12-04 23:55:00,59.445,59.445,59.39,59.415,283800000.0
2008-12-05 00:00:00,59.4,59.425,59.335,59.335,224600000.0
2008-12-05 00:05:00,59.335,59.335,59.26,59.27,472800000.0
2008-12-05 00:10:00,59.27,59.305,59.23,59.305,322000000.0
2008-12-05 00:15:00,59.29,59.37,59.185,59.26,486200000.0
2008-12-05 00:20:00,59.265,59.3,59.235,59.3,681000000.0
2008-12-05 00:25:00,59.3,59.375,59.28,59.285,424800000.0
2008-12-05 00:30:00,59.29,59.345,59.15,59.19,914100000.0
2008-12-05 00:35:00,59.225,59.255,59.175,59.19,596300000.0
2008-12-05 00:40:00,59.185,59.22,59.16,59.2,373600000.0
2008-12-05 00:45:00,59.2,59.26,59.2,59.245,184200000.0
2008-12-05 00:50:00,59.245,59.33,59.245,59.275,103800000.0
2008-12-05 00:55:00,59.29,59.34,59.285,59.315,83600000.0
2008-12-05 01:00:00,59.32,59.38,59.3,59.38,234200000.0
2008-12-05 01:05:00,59.38,59.415,59.36,59.395,297400000.0
2008-12-05 01:10:00,59.4,59.41,59.385,59.4,135200000.0
2008-12-05 01:15:00,59.4,59.42,59.395,59.405,93400000.0
2008-12-05 01:20:00,59.41,59.485,59.405,59.48,191800000.0
2008-12-05 01:25:00,59.48,59.495,59.415,59.445,211400000.0
2008-12-05 01:30:00,59.43,59.455,59.405,59.43,275800000.0
2008-12-05 01:35:00,59.435,59.45,59.381,59.41,296600000.0
2008-12-05 01:40:00,59.41,59.47,59.41,59.455,191400000.0
2008-12-05 01:45:00,59.46,59.535,59.45,59.485,227200000.0
2008-12-05 01:50:00,59.48,59.52,59.465,59.495,280400000.0
2008-12-05 01:55:00,59.5,59.525,59.455,59.455,123600000.0
2008-12-05 02:00:00,59.455,59.525,59.44,59.495,344300000.0
2008-12-05 02:05:00,59.495,59.58,59.495,59.535,306400000.0
2008-12-05 02:10:00,59.53,59.53,59.48,59.53,303600000.0
2008-12-05 02:15:00,59.53,59.615,59.525,59.58,215600000.0
2008-12-05 02:20:00,59.59,59.625,59.585,59.595,172000000.0
2008-12-05 02:25:00,59.59,59.59,59.475,59.51,222200000.0
2008-12-05 02:30:00,59.505,59.51,59.44,59.475,323400000.0
2008-12-05 02:35:00,59.46,59.475,59.445,59.465,185400000.0
2008-12-05 02:40:00,59.465,59.545,59.46,59.515,233800000.0
2008-12-05 02:45:00,59.525,59.555,59.51,59.525,298600000.0
2008-12-05 02:50:00,59.535,59.545,59.495,59.545,231600000.0
2008-12-05 02:55:00,59.54,59.54,59.465,59.49,425600000.0
2008-12-05 03:00:00,59.485,59.53,59.47,59.49,209200000.0
2008-12-05 03:05:00,59.48,59.515,59.435,59.5,282000000.0
2008-12-05 03:10:00,59.495,59.495,59.42,59.42,226000000.0
2008-12-05 03:15:00,59.425,59.45,59.4,59.45,233800000.0
2008-12-05 03:20:00,59.45,59.53,59.45,59.53,145800000.0
2008-12-05 03:25:00,59.535,59.56,59.525,59.56,267200000.0
2008-12-05 03:30:00,59.56,59.575,59.51,59.52,116200000.0
2008-12-05 03:35:00,59.525,59.555,59.525,59.55,101600000.0
2008-12-05 03:40:00,59.55,59.555,59.488,59.502,108000000.0
2008-12-05 03:45:00,59.54,59.55,59.52,59.53,92200000.0
2008-12-05 03:50:00,59.525,59.545,59.505,59.525,121600000.0
2008-12-05 03:55:00,59.525,59.65,59.52,59.645,442200000.0
2008-12-05 04:00:00,59.645,59.7,59.61,59.655,776800000.0
2008-12-05 04:05:00,59.66,59.665,59.625,59.64,147600000.0
2008-12-05 04:10:00,59.635,59.65,59.625,59.63,145000000.0
2008-12-05 04:15:00,59.64,59.66,59.625,59.635,93000000.0
2008-12-05 04:20:00,59.64,59.67,59.6,59.66,403800000.0
2008-12-05 04:25:00,59.67,59.76,59.665,59.735,282800000.0
2008-12-05 04:30:00,59.74,59.795,59.73,59.76,272000000.0
2008-12-05 04:35:00,59.76,59.765,59.63,59.63,195800000.0
2008-12-05 04:40:00,59.64,59.67,59.605,59.67,167600000.0
2008-12-05 04:45:00,59.665,59.685,59.64,59.64,114200000.0
2008-12-05 04:50:00,59.635,59.655,59.605,59.635,120800000.0
2008-12-05 04:55:00,59.63,59.645,59.6,59.63,159200000.0
2008-12-05 05:00:00,59.63,59.655,59.595,59.64,316400000.0
2008-12-05 05:05:00,59.64,59.695,59.63,59.635,152600000.0
2008-12-05 05:10:00,59.64,59.655,59.62,59.625,68200000.0
2008-12-05 05:15:00,59.625,59.655,59.62,59.655,73000000.0
2008-12-05 05:20:00,59.65,59.685,59.645,59.67,130400000.0
2008-12-05 05:25:00,59.675,59.69,59.675,59.68,23400000.0
2008-12-05 05:30:00,59.685,59.685,59.63,59.63,154200000.0
2008-12-05 05:35:00,59.63,59.645,59.62,59.63,157600000.0
2008-12-05 05:40:00,59.635,59.67,59.63,59.665,169400000.0
2008-12-05 05:45:00,59.67,59.705,59.66,59.695,130200000.0
2008-12-05 05:50:00,59.69,59.75,59.67,59.715,210400000.0
2008-12-05 05:55:00,59.71,59.715,59.665,59.7,208600000.0
2008-12-05 06:00:00,59.695,59.695,59.62,59.63,210400000.0
2008-12-05 06:05:00,59.635,59.64,59.545,59.59,457700000.0
2008-12-05 06:10:00,59.585,59.59,59.5,59.5,438800000.0
2008-12-05 06:15:00,59.5,59.545,59.39,59.43,668800000.0
2008-12-05 06:20:00,59.435,59.455,59.4,59.42,244400000.0
2008-12-05 06:25:00,59.43,59.505,59.425,59.495,138600000.0
2008-12-05 06:30:00,59.495,59.52,59.475,59.505,131800000.0
2008-12-05 06:35:00,59.5,59.545,59.475,59.545,254600000.0
2008-12-05 06:40:00,59.545,59.605,59.525,59.55,295300000.0
2008-12-05 06:45:00,59.55,59.555,59.475,59.525,319000000.0
2008-12-05 06:50:00,59.53,59.535,59.455,59.475,211600000.0
2008-12-05 06:55:00,59.48,59.51,59.46,59.48,180800000.0
2008-12-05 07:00:00,59.485,59.55,59.47,59.53,288200000.0
2008-12-05 07:05:00,59.525,59.535,59.5,59.5,172200000.0
2008-12-05 07:10:00,59.505,59.52,59.485,59.515,246600000.0
2008-12-05 07:15:00,59.515,59.56,59.495,59.535,229600000.0
2008-12-05 07:20:00,59.53,59.53,59.49,59.5,203000000.0
2008-12-05 07:25:00,59.505,59.52,59.443,59.52,346600000.0
2008-12-05 07:30:00,59.525,59.58,59.525,59.54,254800000.0
2008-12-05 07:35:00,59.55,59.56,59.525,59.525,190600000.0
2008-12-05 07:40:00,59.53,59.53,59.5,59.51,200200000.0
2008-12-05 07:45:00,59.515,59.515,59.455,59.455,291400000.0
2008-12-05 07:50:00,59.45,59.505,59.44,59.505,215800000.0
2008-12-05 07:55:00,59.51,59.52,59.46,59.47,179600000.0
2008-12-05 08:00:00,59.475,59.48,59.45,59.455,146800000.0
2008-12-05 08:05:00,59.455,59.46,59.42,59.435,218400000.0
2008-12-05 08:10:00,59.445,59.46,59.425,59.455,293600000.0
2008-12-05 08:15:00,59.455,59.47,59.43,59.46,243600000.0
2008-12-05 08:20:00,59.465,59.495,59.45,59.49,443000000.0
2008-12-05 08:25:00,59.485,59.535,59.485,59.53,117200000.0
2008-12-05 08:30:00,59.53,59.57,59.5,59.55,253600000.0
2008-12-05 08:35:00,59.55,59.58,59.475,59.475,348000000.0
2008-12-05 08:40:00,59.495,59.525,59.455,59.525,255600000.0
2008-12-05 08:45:00,59.52,59.59,59.515,59.58,201600000.0
2008-12-05 08:50:00,59.58,59.67,59.565,59.66,287700000.0
2008-12-05 08:55:00,59.66,59.7,59.615,59.645,349800000.0
2008-12-05 09:00:00,59.64,59.665,59.605,59.66,931800000.0
2008-12-05 09:05:00,59.655,59.66,59.595,59.595,259600000.0
2008-12-05 09:10:00,59.595,59.61,59.51,59.54,1102600000.0
2008-12-05 09:15:00,59.54,59.63,59.52,59.61,1268200001.0
2008-12-05 09:20:00,59.61,59.695,59.61,59.675,761600000.0
2008-12-05 09:25:00,59.7,59.74,59.585,59.655,964200000.0
2008-12-05 09:30:00,59.65,59.67,59.585,59.595,762200000.0
2008-12-05 09:35:00,59.605,59.65,59.59,59.615,934100000.0
2008-12-05 09:40:00,59.615,59.66,59.6,59.65,721200000.0
2008-12-05 09:45:00,59.65,59.655,59.59,59.605,286300000.0
2008-12-05 09:50:00,59.595,59.61,59.555,59.605,502200002.0
2008-12-05 09:55:00,59.595,59.63,59.5,59.51,966600000.0
2008-12-05 10:00:00,59.515,59.595,59.465,59.55,1033800000.0
2008-12-05 10:05:00,59.555,59.555,59.41,59.455,768400000.0
2008-12-05 10:10:00,59.455,59.545,59.445,59.53,942700000.0
2008-12-05 10:15:00,59.545,59.645,59.52,59.64,430400000.0
2008-12-05 10:20:00,59.645,59.675,59.49,59.51,822400000.0
2008-12-05 10:25:00,59.51,59.56,59.455,59.515,1223800000.0
2008-12-05 10:30:00,59.515,59.53,59.465,59.465,621800000.0
2008-12-05 10:35:00,59.48,59.49,59.37,59.39,1293800000.0
2008-12-05 10:40:00,59.39,59.425,59.35,59.35,861700000.0
2008-12-05 10:45:00,59.35,59.49,59.335,59.465,962600000.0
2008-12-05 10:50:00,59.46,59.49,59.435,59.48,475200000.0
2008-12-05 10:55:00,59.48,59.625,59.46,59.605,955800000.0
2008-12-05 11:00:00,59.61,59.615,59.455,59.455,921600000.0
2008-12-05 11:05:00,59.445,59.505,59.435,59.45,591400000.0
2008-12-05 11:10:00,59.45,59.52,59.38,59.4,853000000.0
2008-12-05 11:15:00,59.395,59.395,59.325,59.355,364600000.0
2008-12-05 11:20:00,59.35,59.385,59.335,59.35,396600000.0
2008-12-05 11:25:00,59.34,59.405,59.335,59.405,449600000.0
2008-12-05 11:30:00,59.405,59.44,59.375,59.435,609400000.0
2008-12-05 11:35:00,59.43,59.45,59.39,59.415,400000000.0
2008-12-05 11:40:00,59.415,59.485,59.39,59.48,1587000000.0
2008-12-05 11:45:00,59.48,59.51,59.425,59.45,959800000.0
2008-12-05 11:50:00,59.445,59.465,59.31,59.37,923200000.0
2008-12-05 11:55:00,59.37,59.45,59.29,59.435,1187400000.0
2008-12-05 12:00:00,59.435,59.52,59.405,59.51,934800000.0
2008-12-05 12:05:00,59.51,59.595,59.475,59.49,798200000.0
2008-12-05 12:10:00,59.49,59.59,59.465,59.535,1445200000.0
2008-12-05 12:15:00,59.53,59.595,59.365,59.375,1669400000.0
2008-12-05 12:20:00,59.375,59.475,59.375,59.45,769400000.0
2008-12-05 12:25:00,59.45,59.46,59.4,59.43,389200000.0
2008-12-05 12:30:00,59.445,59.485,59.37,59.455,645400000.0
2008-12-05 12:35:00,59.46,59.46,59.4,59.435,652400000.0
2008-12-05 12:40:00,59.43,59.495,59.43,59.45,426300000.0
2008-12-05 12:45:00,59.455,59.46,59.42,59.44,224000000.0
2008-12-05 12:50:00,59.44,59.445,59.305,59.345,646400000.0
2008-12-05 12:55:00,59.35,59.42,59.335,59.385,747400000.0
2008-12-05 13:00:00,59.385,59.42,59.375,59.405,761200000.0
2008-12-05 13:05:00,59.405,59.41,59.305,59.37,1179400000.0
2008-12-05 13:10:00,59.375,59.44,59.35,59.355,478000000.0
2008-12-05 13:15:00,59.355,59.38,59.29,59.33,638599998.0
2008-12-05 13:20:00,59.33,59.345,59.28,59.3,653300000.0
2008-12-05 13:25:00,59.3,59.335,59.275,59.33,518400000.0
2008-12-05 13:30:00,59.305,59.4,59.305,59.33,664000000.0
2008-12-05 13:35:00,59.33,59.36,59.305,59.335,270800000.0
2008-12-05 13:40:00,59.34,59.345,59.24,59.255,756400000.0
2008-12-05 13:45:00,59.25,59.275,59.215,59.265,510000000.0
2008-12-05 13:50:00,59.27,59.325,59.25,59.325,575800000.0
2008-12-05 13:55:00,59.335,59.35,59.3,59.35,280000000.0
2008-12-05 14:00:00,59.35,59.35,59.24,59.305,1064200000.0
2008-12-05 14:05:00,59.3,59.39,59.28,59.325,1325200000.0
2008-12-05 14:10:00,59.33,59.385,59.31,59.31,976200000.0
2008-12-05 14:15:00,59.31,59.37,59.275,59.295,768400000.0
2008-12-05 14:20:00,59.29,59.29,59.19,59.21,744200000.0
2008-12-05 14:25:00,59.21,59.215,59.08,59.11,683800000.0
2008-12-05 14:30:00,59.105,59.175,59.09,59.115,1103800000.0
2008-12-05 14:35:00,59.115,59.12,59.04,59.055,542800000.0
2008-12-05 14:40:00,59.055,59.09,58.83,58.92,1158000000.0
2008-12-05 14:45:00,58.92,59.0,58.89,58.92,748600001.0
2008-12-05 14:50:00,58.92,58.98,58.86,58.925,713400000.0
2008-12-05 14:55:00,58.93,58.945,58.815,58.86,743200000.0
2008-12-05 15:00:00,58.86,58.865,58.63,58.66,1256399999.0
2008-12-05 15:05:00,58.66,58.8,58.66,58.755,1010800000.0
2008-12-05 15:10:00,58.755,58.83,58.705,58.725,1068400000.0
2008-12-05 15:15:00,58.735,58.825,58.715,58.79,1274799999.0
2008-12-05 15:20:00,58.785,58.82,58.72,58.785,774600000.0
2008-12-05 15:25:00,58.785,58.86,58.685,58.735,1413600000.0
2008-12-05 15:30:00,58.7,58.93,58.145,58.82,2402800000.0
2008-12-05 15:35:00,58.82,58.9,58.355,58.5,1928000000.0
2008-12-05 15:40:00,58.515,58.54,57.905,58.05,2061700000.0
2008-12-05 15:45:00,58.06,58.155,57.89,57.895,1416000000.0
2008-12-05 15:50:00,57.88,57.96,57.725,57.945,2045400000.0
2008-12-05 15:55:00,57.94,58.225,57.825,58.16,1936000000.0
2008-12-05 16:00:00,58.155,58.39,58.065,58.33,1555200000.0
2008-12-05 16:05:00,58.335,58.39,58.14,58.305,2096000000.0
2008-12-05 16:10:00,58.295,58.33,58.2,58.265,1841000000.0
2008-12-05 16:15:00,58.27,58.325,58.12,58.31,1846600000.0
2008-12-05 16:20:00,58.32,58.62,58.235,58.485,1913200000.0
2008-12-05 16:25:00,58.48,58.555,58.44,58.465,845000000.0
2008-12-05 16:30:00,58.465,58.69,58.395,58.65,1409000000.0
2008-12-05 16:35:00,58.655,58.735,58.455,58.71,2482600000.0
2008-12-05 16:40:00,58.71,58.765,58.515,58.515,2507400000.0
2008-12-05 16:45:00,58.52,58.63,58.36,58.36,2323200001.0
2008-12-05 16:50:00,58.36,58.53,58.355,58.425,2060400000.0
2008-12-05 16:55:00,58.425,58.425,58.315,58.355,1456400001.0
2008-12-05 17:00:00,58.36,58.44,58.285,58.345,2354200000.0
2008-12-05 17:05:00,58.35,58.42,58.305,58.305,2165400000.0
2008-12-05 17:10:00,58.305,58.31,57.95,57.95,1720100000.0
2008-12-05 17:15:00,57.94,58.06,57.885,57.95,2579800000.0
2008-12-05 17:20:00,57.94,57.965,57.805,57.87,2149600000.0
2008-12-05 17:25:00,57.865,58.235,57.86,58.155,2712800000.0
2008-12-05 17:30:00,58.16,58.21,58.09,58.195,2307600000.0
2008-12-05 17:35:00,58.195,58.2,58.025,58.05,2486600000.0
2008-12-05 17:40:00,58.05,58.06,57.89,57.98,1697200000.0
2008-12-05 17:45:00,57.98,58.175,57.97,58.175,1734599999.0
2008-12-05 17:50:00,58.18,58.39,58.085,58.355,1612200000.0
2008-12-05 17:55:00,58.355,58.555,58.34,58.505,1165900000.0
2008-12-05 18:00:00,58.505,58.52,58.18,58.215,1604199997.0
2008-12-05 18:05:00,58.215,58.275,58.16,58.215,1591399998.0
2008-12-05 18:10:00,58.215,58.36,58.175,58.305,1971400000.0
2008-12-05 18:15:00,58.305,58.33,58.175,58.255,1841800001.0
2008-12-05 18:20:00,58.255,58.275,58.16,58.205,1508600000.0
2008-12-05 18:25:00,58.205,58.25,58.12,58.19,1794200001.0
2008-12-05 18:30:00,58.185,58.27,58.09,58.255,1215800000.0
2008-12-05 18:35:00,58.25,58.34,58.18,58.34,1794200000.0
2008-12-05 18:40:00,58.34,58.555,58.32,58.465,1744600000.0
2008-12-05 18:45:00,58.465,58.48,58.36,58.41,1146200000.0
2008-12-05 18:50:00,58.41,58.565,58.41,58.545,1315599999.0
2008-12-05 18:55:00,58.545,58.55,58.405,58.44,901200000.0
2008-12-05 19:00:00,58.435,58.53,58.435,58.45,1346400001.0
2008-12-05 19:05:00,58.45,58.505,58.43,58.49,963000000.0
2008-12-05 19:10:00,58.49,58.49,58.38,58.405,937800000.0
2008-12-05 19:15:00,58.405,58.415,58.305,58.37,962000000.0
2008-12-05 19:20:00,58.375,58.51,58.36,58.39,590600000.0
2008-12-05 19:25:00,58.39,58.435,58.32,58.41,634800000.0
2008-12-05 19:30:00,58.41,58.44,58.2,58.21,917500000.0
2008-12-05 19:35:00,58.215,58.31,58.2,58.31,795200000.0
2008-12-05 19:40:00,58.305,58.305,58.18,58.26,591000000.0
2008-12-05 19:45:00,58.26,58.39,58.24,58.305,1117800000.0
2008-12-05 19:50:00,58.305,58.33,58.205,58.265,1054400000.0
2008-12-05 19:55:00,58.26,58.35,58.185,58.325,970200000.0
2008-12-05 20:00:00,58.33,58.465,58.25,58.41,674600000.0
2008-12-05 20:05:00,58.405,58.525,58.285,58.415,1098000000.0
2008-12-05 20:10:00,58.41,58.625,58.41,58.565,611800000.0
2008-12-05 20:15:00,58.56,58.575,58.395,58.44,482800000.0
2008-12-05 20:20:00,58.45,58.48,58.39,58.41,383400000.0
2008-12-05 20:25:00,58.41,58.46,58.26,58.285,473400000.0
2008-12-05 20:30:00,58.285,58.515,58.275,58.45,552000000.0
2008-12-05 20:35:00,58.45,58.45,58.3,58.36,473000000.0
2008-12-05 20:40:00,58.365,58.605,58.305,58.525,568800000.0
2008-12-05 20:45:00,58.525,58.77,58.525,58.585,555000000.0
2008-12-05 20:50:00,58.58,58.85,58.58,58.795,759600000.0
2008-12-05 20:55:00,58.805,59.11,58.79,58.965,897200000.0
2008-12-05 21:00:00,58.97,59.13,58.97,59.045,622200000.0
2008-12-05 21:05:00,59.05,59.165,58.925,58.925,775200000.0
2008-12-05 21:10:00,58.925,58.965,58.82,58.96,772000000.0
2008-12-05 21:15:00,58.96,59.045,58.92,58.985,739200000.0
2008-12-05 21:20:00,58.995,59.2,58.965,59.175,664100000.0
2008-12-05 21:25:00,59.17,59.34,59.155,59.28,789600000.0
2008-12-05 21:30:00,59.325,59.45,59.23,59.435,671200000.0
2008-12-05 21:35:00,59.44,59.755,59.42,59.755,906800000.0
2008-12-05 21:40:00,59.765,60.21,59.765,60.09,1020200000.0
2008-12-05 21:45:00,60.09,60.27,60.04,60.24,1008200000.0
2008-12-05 21:50:00,60.24,60.265,60.055,60.08,843600000.0
2008-12-05 21:55:00,60.08,60.12,59.92,59.965,769600000.0
2008-12-05 22:00:00,59.965,60.035,59.74,59.77,834800000.0
2008-12-05 22:05:00,59.775,60.04,59.775,59.955,797000000.0
2008-12-05 22:10:00,59.955,60.055,59.9,60.03,698000000.0
2008-12-05 22:15:00,60.035,60.36,60.035,60.22,598200000.0
2008-12-05 22:20:00,60.21,60.21,60.035,60.09,660800000.0
2008-12-05 22:25:00,60.09,60.265,60.06,60.245,387400000.0
2008-12-05 22:30:00,60.25,60.395,60.245,60.32,410800000.0
2008-12-05 22:35:00,60.32,60.4,60.195,60.375,529200000.0
2008-12-05 22:40:00,60.375,60.42,60.265,60.31,629000000.0
2008-12-05 22:45:00,60.32,60.39,60.25,60.275,668000000.0
2008-12-05 22:50:00,60.285,60.315,60.055,60.135,436000000.0
2008-12-05 22:55:00,60.135,60.37,60.135,60.24,431800000.0
2008-12-05 23:00:00,60.235,60.235,60.17,60.17,160800000.0
2008-12-05 23:05:00,60.17,60.17,59.985,60.135,264800000.0
2008-12-05 23:10:00,60.135,60.19,60.105,60.13,210200000.0
2008-12-05 23:15:00,60.14,60.145,60.065,60.105,195600000.0
2008-12-05 23:20:00,60.095,60.135,60.061,60.1,130400000.0
2008-12-05 23:25:00,60.1,60.11,60.1,60.1,201000000.0
2008-12-05 23:30:00,60.1,60.145,60.1,60.14,130800000.0
2008-12-05 23:35:00,60.135,60.17,60.055,60.06,250200000.0
2008-12-05 23:40:00,60.065,60.27,60.05,60.27,264200000.0
2008-12-05 23:45:00,60.275,60.275,60.015,60.05,560400000.0
2008-12-05 23:50:00,60.05,60.065,59.89,59.89,591800000.0
2008-12-05 23:55:00,59.89,60.055,59.89,60.03,586600000.0
2008-12-08 00:00:00,60.148,60.206,60.06,60.13,109400000.0
2008-12-08 00:05:00,60.155,60.19,60.015,60.12,85200000.0
2008-12-08 00:10:00,60.13,60.145,60.09,60.1,122400000.0
2008-12-08 00:15:00,60.11,60.11,60.07,60.09,299200000.0
2008-12-08 00:20:00,60.09,60.12,60.063,60.081,170600000.0
2008-12-08 00:25:00,60.12,60.126,60.06,60.112,104700000.0
2008-12-08 00:30:00,60.086,60.135,60.068,60.13,115500000.0
2008-12-08 00:35:00,60.14,60.14,60.095,60.105,74400000.0
2008-12-08 00:40:00,60.1,60.16,60.08,60.145,146000000.0
2008-12-08 00:45:00,60.14,60.14,60.065,60.075,141600000.0
2008-12-08 00:50:00,60.07,60.09,60.03,60.03,169600000.0
2008-12-08 00:55:00,60.03,60.03,59.84,59.9,219400000.0
2008-12-08 01:00:00,59.905,59.98,59.895,59.975,167800000.0
2008-12-08 01:05:00,59.98,60.02,59.96,59.995,155600000.0
2008-12-08 01:10:00,59.99,60.01,59.98,59.995,82200000.0
2008-12-08 01:15:00,60.0,60.11,59.975,60.04,248200000.0
2008-12-08 01:20:00,60.045,60.055,60.025,60.045,118800000.0
2008-12-08 01:25:00,60.045,60.085,60.045,60.045,70000000.0
2008-12-08 01:30:00,60.045,60.08,60.04,60.06,143400000.0
2008-12-08 01:35:00,60.075,60.13,60.04,60.055,234200000.0
2008-12-08 01:40:00,60.055,60.055,59.975,59.98,259400000.0
2008-12-08 01:45:00,59.99,60.07,59.98,60.055,364600000.0
2008-12-08 01:50:00,60.055,60.075,60.04,60.065,197800000.0
2008-12-08 01:55:00,60.06,60.07,59.96,59.995,196000000.0
2008-12-08 02:00:00,60.01,60.07,59.995,60.06,217400000.0
2008-12-08 02:05:00,60.065,60.17,60.06,60.145,247600000.0
2008-12-08 02:10:00,60.15,60.23,60.145,60.2,221400000.0
2008-12-08 02:15:00,60.2,60.275,60.19,60.255,284400000.0
2008-12-08 02:20:00,60.26,60.345,60.255,60.335,379000000.0
2008-12-08 02:25:00,60.355,60.355,60.17,60.22,569400000.0
2008-12-08 02:30:00,60.225,60.255,60.055,60.07,521000000.0
2008-12-08 02:35:00,60.075,60.2,60.075,60.15,402600000.0
2008-12-08 02:40:00,60.155,60.195,60.09,60.195,388600000.0
2008-12-08 02:45:00,60.195,60.335,60.185,60.215,419800000.0
2008-12-08 02:50:00,60.215,60.28,60.185,60.27,343000000.0
2008-12-08 02:55:00,60.27,60.33,60.23,60.31,371500000.0
2008-12-08 03:00:00,60.31,60.4,60.31,60.38,373600000.0
2008-12-08 03:05:00,60.38,60.38,60.34,60.36,254700000.0
2008-12-08 03:10:00,60.35,60.37,60.3,60.315,101500000.0
2008-12-08 03:15:00,60.33,60.33,60.29,60.32,220100000.0
2008-12-08 03:20:00,60.3,60.415,60.3,60.36,220400000.0
2008-12-08 03:25:00,60.365,60.385,60.275,60.3,235000000.0
2008-12-08 03:30:00,60.315,60.35,60.29,60.34,217600000.0
2008-12-08 03:35:00,60.34,60.425,60.33,60.425,253100000.0
2008-12-08 03:40:00,60.42,60.445,60.355,60.375,223100000.0
2008-12-08 03:45:00,60.375,60.46,60.375,60.44,396200000.0
2008-12-08 03:50:00,60.44,60.44,60.395,60.42,188500000.0
2008-12-08 03:55:00,60.41,60.43,60.38,60.41,106200000.0
2008-12-08 04:00:00,60.42,60.42,60.34,60.35,125100000.0
2008-12-08 04:05:00,60.335,60.37,60.335,60.36,153900000.0
2008-12-08 04:10:00,60.36,60.385,60.325,60.385,194800000.0
2008-12-08 04:15:00,60.385,60.42,60.365,60.39,140500000.0
2008-12-08 04:20:00,60.39,60.42,60.36,60.36,94600000.0
2008-12-08 04:25:00,60.36,60.36,60.315,60.34,273200000.0
2008-12-08 04:30:00,60.34,60.41,60.315,60.385,309200000.0
2008-12-08 04:35:00,60.385,60.385,60.345,60.385,190800000.0
2008-12-08 04:40:00,60.385,60.42,60.365,60.405,287000000.0
2008-12-08 04:45:00,60.405,60.49,60.4,60.49,231600000.0
2008-12-08 04:50:00,60.49,60.505,60.46,60.505,156700000.0
2008-12-08 04:55:00,60.505,60.51,60.47,60.495,192400000.0
2008-12-08 05:00:00,60.49,60.515,60.45,60.45,176200000.0
2008-12-08 05:05:00,60.45,60.54,60.45,60.525,201000000.0
2008-12-08 05:10:00,60.52,60.65,60.52,60.62,564600000.0
2008-12-08 05:15:00,60.62,60.635,60.56,60.63,200300000.0
2008-12-08 05:20:00,60.62,60.65,60.58,60.65,207000000.0
2008-12-08 05:25:00,60.65,60.65,60.6,60.61,102000000.0
2008-12-08 05:30:00,60.605,60.64,60.525,60.525,345900000.0
2008-12-08 05:35:00,60.525,60.55,60.485,60.52,558600000.0
2008-12-08 05:40:00,60.525,60.585,60.48,60.495,761600000.0
2008-12-08 05:45:00,60.495,60.505,60.445,60.505,230600000.0
2008-12-08 05:50:00,60.505,60.55,60.46,60.52,419000000.0
2008-12-08 05:55:00,60.52,60.615,60.515,60.545,467400000.0
2008-12-08 06:00:00,60.55,60.555,60.48,60.535,518200000.0
2008-12-08 06:05:00,60.535,60.6,60.52,60.525,385000000.0
2008-12-08 06:10:00,60.53,60.565,60.505,60.555,289000000.0
2008-12-08 06:15:00,60.55,60.55,60.5,60.52,188800000.0
2008-12-08 06:20:00,60.51,60.54,60.5,60.525,450000000.0
2008-12-08 06:25:00,60.53,60.535,60.505,60.53,221400000.0
2008-12-08 06:30:00,60.52,60.535,60.46,60.48,164000000.0
2008-12-08 06:35:00,60.47,60.48,60.345,60.345,353200000.0
2008-12-08 06:40:00,60.335,60.385,60.305,60.35,557600000.0
2008-12-08 06:45:00,60.36,60.39,60.32,60.36,528400000.0
2008-12-08 06:50:00,60.345,60.48,60.345,60.46,505200000.0
2008-12-08 06:55:00,60.465,60.465,60.325,60.335,377800000.0
2008-12-08 07:00:00,60.34,60.38,60.275,60.29,256400000.0
2008-12-08 07:05:00,60.29,60.39,60.29,60.37,489800000.0
2008-12-08 07:10:00,60.365,60.435,60.365,60.43,570600000.0
2008-12-08 07:15:00,60.425,60.545,60.42,60.485,563400000.0
2008-12-08 07:20:00,60.485,60.5,60.445,60.485,322000000.0
2008-12-08 07:25:00,60.485,60.53,60.45,60.46,478600000.0
2008-12-08 07:30:00,60.46,60.48,60.4,60.465,274800000.0
2008-12-08 07:35:00,60.465,60.52,60.435,60.49,295800000.0
2008-12-08 07:40:00,60.49,60.525,60.49,60.515,99000000.0
2008-12-08 07:45:00,60.52,60.63,60.52,60.605,196200000.0
2008-12-08 07:50:00,60.625,60.71,60.605,60.685,606200000.0
2008-12-08 07:55:00,60.685,60.69,60.665,60.68,255800000.0
2008-12-08 08:00:00,60.68,60.735,60.655,60.73,647400001.0
2008-12-08 08:05:00,60.73,60.87,60.73,60.845,642600000.0
2008-12-08 08:10:00,60.845,61.05,60.845,61.015,791600000.0
2008-12-08 08:15:00,61.015,61.09,60.925,60.945,780400000.0
2008-12-08 08:20:00,60.945,61.01,60.93,60.95,666400000.0
2008-12-08 08:25:00,60.945,60.995,60.94,60.98,372800000.0
2008-12-08 08:30:00,60.98,61.1,60.915,60.935,713000000.0
2008-12-08 08:35:00,60.94,61.03,60.935,61.03,443400000.0
2008-12-08 08:40:00,61.03,61.065,60.985,60.995,402400000.0
2008-12-08 08:45:00,60.995,61.0,60.91,60.98,513800000.0
2008-12-08 08:50:00,60.98,61.035,60.975,61.015,452800000.0
2008-12-08 08:55:00,61.01,61.055,60.915,60.96,570600000.0
2008-12-08 09:00:00,60.95,61.075,60.895,61.06,568100000.0
2008-12-08 09:05:00,61.045,61.29,61.03,61.21,894200000.0
2008-12-08 09:10:00,61.205,61.48,61.205,61.415,1181500000.0
2008-12-08 09:15:00,61.41,61.45,61.35,61.36,728000000.0
2008-12-08 09:20:00,61.36,61.36,61.185,61.185,711400000.0
2008-12-08 09:25:00,61.185,61.37,61.175,61.35,825600000.0
2008-12-08 09:30:00,61.345,61.55,61.34,61.43,944800000.0
2008-12-08 09:35:00,61.435,61.485,61.395,61.455,606400000.0
2008-12-08 09:40:00,61.46,61.68,61.46,61.63,976000000.0
2008-12-08 09:45:00,61.625,61.865,61.62,61.865,1818800000.0
2008-12-08 09:50:00,61.85,62.03,61.835,61.935,2113800000.0
2008-12-08 09:55:00,61.935,62.045,61.92,61.975,2201000000.0
2008-12-08 10:00:00,61.975,62.33,61.97,62.21,2617200000.0
2008-12-08 10:05:00,62.21,62.285,62.13,62.275,1796800000.0
2008-12-08 10:10:00,62.265,62.325,62.225,62.315,1838400000.0
2008-12-08 10:15:00,62.32,62.395,62.21,62.24,1582000000.0
2008-12-08 10:20:00,62.23,62.405,62.18,62.36,2298600000.0
2008-12-08 10:25:00,62.36,62.655,62.305,62.565,2707199999.0
2008-12-08 10:30:00,62.565,62.565,62.335,62.355,1648500000.0
2008-12-08 10:35:00,62.355,62.555,62.325,62.535,2138800000.0
2008-12-08 10:40:00,62.535,62.705,62.485,62.485,1655500000.0
2008-12-08 10:45:00,62.485,62.565,62.46,62.555,1249800000.0
2008-12-08 10:50:00,62.555,62.555,62.445,62.455,1554600000.0
2008-12-08 10:55:00,62.455,62.46,62.39,62.44,1615800000.0
2008-12-08 11:00:00,62.44,62.46,62.36,62.435,2203800000.0
2008-12-08 11:05:00,62.435,62.555,62.41,62.435,2344400000.0
2008-12-08 11:10:00,62.44,62.44,62.17,62.25,2135600000.0
2008-12-08 11:15:00,62.24,62.265,62.085,62.085,1736000000.0
2008-12-08 11:20:00,62.085,62.1,61.985,62.05,1529000000.0
2008-12-08 11:25:00,62.05,62.18,62.015,62.18,2002000000.0
2008-12-08 11:30:00,62.18,62.315,62.13,62.155,1022400000.0
2008-12-08 11:35:00,62.16,62.2,62.07,62.125,879800000.0
2008-12-08 11:40:00,62.125,62.205,62.095,62.145,1010900000.0
2008-12-08 11:45:00,62.16,62.195,61.805,61.855,1814900000.0
2008-12-08 11:50:00,61.855,61.915,61.705,61.905,1409000000.0
2008-12-08 11:55:00,61.915,61.975,61.9,61.96,912200000.0
2008-12-08 12:00:00,61.96,62.025,61.87,61.875,782600000.0
2008-12-08 12:05:00,61.875,61.905,61.755,61.905,990000000.0
2008-12-08 12:10:00,61.91,61.945,61.745,61.75,902000000.0
2008-12-08 12:15:00,61.75,61.98,61.75,61.9,1066800000.0
2008-12-08 12:20:00,61.895,61.915,61.82,61.89,619400000.0
2008-12-08 12:25:00,61.895,61.945,61.75,61.805,670000000.0
2008-12-08 12:30:00,61.81,61.845,61.74,61.765,1392400000.0
2008-12-08 12:35:00,61.765,61.83,61.715,61.795,1156800000.0
2008-12-08 12:40:00,61.795,61.88,61.78,61.785,779600000.0
2008-12-08 12:45:00,61.79,61.89,61.79,61.865,632400000.0
2008-12-08 12:50:00,61.865,61.91,61.865,61.88,547800000.0
2008-12-08 12:55:00,61.88,61.96,61.88,61.91,707800000.0
2008-12-08 13:00:00,61.91,61.94,61.895,61.9,712000000.0
2008-12-08 13:05:00,61.895,61.945,61.875,61.915,699400000.0
2008-12-08 13:10:00,61.915,61.92,61.87,61.885,536600000.0
2008-12-08 13:15:00,61.895,61.915,61.83,61.9,665500000.0
2008-12-08 13:20:00,61.9,61.96,61.875,61.96,801400000.0
2008-12-08 13:25:00,61.96,61.995,61.91,61.915,861200000.0
2008-12-08 13:30:00,61.94,61.97,61.885,61.945,436400000.0
2008-12-08 13:35:00,61.935,62.005,61.935,61.98,359000000.0
2008-12-08 13:40:00,61.98,62.01,61.965,62.0,482200000.0
2008-12-08 13:45:00,62.005,62.045,61.99,62.03,968800000.0
2008-12-08 13:50:00,62.03,62.055,62.02,62.04,441600000.0
2008-12-08 13:55:00,62.035,62.105,62.02,62.02,577000000.0
2008-12-08 14:00:00,62.025,62.08,62.015,62.05,466800000.0
2008-12-08 14:05:00,62.05,62.105,62.05,62.08,276400000.0
2008-12-08 14:10:00,62.085,62.15,62.05,62.13,578200000.0
2008-12-08 14:15:00,62.135,62.14,62.035,62.065,660400000.0
2008-12-08 14:20:00,62.065,62.08,62.01,62.01,295800000.0
2008-12-08 14:25:00,62.01,62.01,61.66,61.7,1015700000.0
2008-12-08 14:30:00,61.715,61.815,61.6,61.815,1072800000.0
2008-12-08 14:35:00,61.825,61.945,61.815,61.86,1007000000.0
2008-12-08 14:40:00,61.86,61.86,61.705,61.715,1008200000.0
2008-12-08 14:45:00,61.71,61.77,61.71,61.76,620000000.0
2008-12-08 14:50:00,61.76,61.815,61.73,61.81,607200000.0
2008-12-08 14:55:00,61.81,61.89,61.795,61.86,904600000.0
2008-12-08 15:00:00,61.855,61.915,61.84,61.885,560200001.0
2008-12-08 15:05:00,61.885,62.01,61.875,61.95,1158000000.0
2008-12-08 15:10:00,61.945,62.015,61.895,61.96,1117200000.0
2008-12-08 15:15:00,61.97,62.035,61.945,62.025,833600000.0
2008-12-08 15:20:00,62.02,62.025,61.885,61.915,826600000.0
2008-12-08 15:25:00,61.91,61.975,61.9,61.93,742400000.0
2008-12-08 15:30:00,61.935,61.965,61.875,61.89,1283600000.0
2008-12-08 15:35:00,61.89,61.985,61.88,61.94,912000000.0
2008-12-08 15:40:00,61.94,61.955,61.875,61.895,1018600000.0
2008-12-08 15:45:00,61.89,61.905,61.85,61.88,1076600000.0
2008-12-08 15:50:00,61.885,61.9,61.835,61.895,1235500000.0
2008-12-08 15:55:00,61.895,61.975,61.805,61.955,1722600000.0
2008-12-08 16:00:00,61.955,61.98,61.93,61.965,999200000.0
2008-12-08 16:05:00,61.97,61.975,61.805,61.805,847400000.0
2008-12-08 16:10:00,61.805,61.815,61.695,61.715,908400000.0
2008-12-08 16:15:00,61.715,61.715,61.54,61.64,860600000.0
2008-12-08 16:20:00,61.635,61.745,61.61,61.72,895200000.0
2008-12-08 16:25:00,61.715,61.75,61.625,61.625,1180600000.0
2008-12-08 16:30:00,61.62,61.675,61.595,61.595,1458200000.0
2008-12-08 16:35:00,61.595,61.83,61.565,61.81,1218800000.0
2008-12-08 16:40:00,61.815,61.905,61.795,61.835,1169800000.0
2008-12-08 16:45:00,61.84,61.87,61.71,61.78,1432000000.0
2008-12-08 16:50:00,61.77,61.795,61.55,61.59,1400400000.0
2008-12-08 16:55:00,61.585,61.625,61.44,61.44,1458600000.0
2008-12-08 17:00:00,61.435,61.455,61.265,61.3,1249200000.0
2008-12-08 17:05:00,61.295,61.585,61.29,61.575,1117800000.0
2008-12-08 17:10:00,61.58,61.58,61.41,61.43,1694200000.0
2008-12-08 17:15:00,61.435,61.505,61.37,61.43,1180400000.0
2008-12-08 17:20:00,61.43,61.61,61.36,61.61,1122400000.0
2008-12-08 17:25:00,61.595,61.65,61.53,61.615,1779800000.0
2008-12-08 17:30:00,61.615,61.74,61.605,61.64,1324200000.0
2008-12-08 17:35:00,61.64,61.675,61.465,61.56,1278700000.0
2008-12-08 17:40:00,61.56,61.665,61.5,61.66,1568400000.0
2008-12-08 17:45:00,61.65,61.755,61.635,61.705,1479800000.0
2008-12-08 17:50:00,61.705,61.75,61.485,61.485,1507800000.0
2008-12-08 17:55:00,61.48,61.62,61.445,61.565,1364900000.0
2008-12-08 18:00:00,61.565,61.69,61.535,61.62,1225000000.0
2008-12-08 18:05:00,61.615,61.64,61.505,61.545,1102800000.0
2008-12-08 18:10:00,61.545,61.595,61.505,61.525,776400000.0
2008-12-08 18:15:00,61.525,61.63,61.51,61.615,1002400000.0
2008-12-08 18:20:00,61.61,61.795,61.605,61.745,1116000000.0
2008-12-08 18:25:00,61.74,61.765,61.695,61.755,1481600000.0
2008-12-08 18:30:00,61.75,61.79,61.72,61.725,1250800000.0
2008-12-08 18:35:00,61.73,61.755,61.42,61.515,1676300000.0
2008-12-08 18:40:00,61.515,61.6,61.5,61.545,1990900001.0
2008-12-08 18:45:00,61.545,61.665,61.51,61.665,1313000000.0
2008-12-08 18:50:00,61.675,61.71,61.635,61.65,764600000.0
2008-12-08 18:55:00,61.645,61.66,61.46,61.605,1220999999.0
2008-12-08 19:00:00,61.61,61.635,61.5,61.505,1263000000.0
2008-12-08 19:05:00,61.51,61.53,61.46,61.495,805000000.0
2008-12-08 19:10:00,61.495,61.605,61.475,61.58,503000000.0
2008-12-08 19:15:00,61.59,61.69,61.565,61.625,794000000.0
2008-12-08 19:20:00,61.63,61.665,61.58,61.58,1186800000.0
2008-12-08 19:25:00,61.585,61.63,61.57,61.615,595000000.0
2008-12-08 19:30:00,61.615,61.705,61.53,61.635,1480100000.0
2008-12-08 19:35:00,61.635,61.635,61.51,61.54,777600000.0
2008-12-08 19:40:00,61.54,61.605,61.515,61.515,978200000.0
2008-12-08 19:45:00,61.52,61.56,61.48,61.51,1047400000.0
2008-12-08 19:50:00,61.51,61.535,61.335,61.39,1047400000.0
2008-12-08 19:55:00,61.375,61.405,61.33,61.37,571200000.0
2008-12-08 20:00:00,61.375,61.485,61.375,61.455,542800000.0
2008-12-08 20:05:00,61.45,61.465,61.38,61.38,450000000.0
2008-12-08 20:10:00,61.375,61.385,61.26,61.295,671800000.0
2008-12-08 20:15:00,61.29,61.295,61.145,61.17,798800000.0
2008-12-08 20:20:00,61.175,61.3,61.155,61.28,871400000.0
2008-12-08 20:25:00,61.28,61.35,61.195,61.28,1289700000.0
2008-12-08 20:30:00,61.28,61.28,61.12,61.185,992000000.0
2008-12-08 20:35:00,61.185,61.275,61.14,61.215,871200000.0
2008-12-08 20:40:00,61.215,61.36,61.195,61.335,916600000.0
2008-12-08 20:45:00,61.335,61.43,61.295,61.365,719200000.0
2008-12-08 20:50:00,61.365,61.46,61.34,61.34,813800000.0
2008-12-08 20:55:00,61.34,61.4,61.215,61.385,802600000.0
2008-12-08 21:00:00,61.385,61.41,61.24,61.385,1019400000.0
2008-12-08 21:05:00,61.38,61.605,61.375,61.57,928400000.0
2008-12-08 21:10:00,61.57,61.585,61.525,61.55,893800000.0
2008-12-08 21:15:00,61.55,61.59,61.475,61.545,818000000.0
2008-12-08 21:20:00,61.545,61.69,61.54,61.64,984200000.0
2008-12-08 21:25:00,61.65,61.735,61.595,61.695,1142200000.0
2008-12-08 21:30:00,61.695,61.735,61.58,61.585,1407600000.0
2008-12-08 21:35:00,61.585,61.625,61.515,61.58,861800000.0
2008-12-08 21:40:00,61.565,61.655,61.56,61.62,455600000.0
2008-12-08 21:45:00,61.62,61.865,61.62,61.745,838400000.0
2008-12-08 21:50:00,61.755,61.775,61.675,61.75,823400000.0
2008-12-08 21:55:00,61.75,62.065,61.65,62.045,887800000.0
2008-12-08 22:00:00,62.045,62.09,61.985,62.06,822600000.0
2008-12-08 22:05:00,62.06,62.105,61.96,62.035,1031000000.0
2008-12-08 22:10:00,62.015,62.09,61.97,62.06,612400000.0
2008-12-08 22:15:00,62.06,62.095,61.98,62.025,743800000.0
2008-12-08 22:20:00,62.055,62.095,61.96,61.99,801800001.0
2008-12-08 22:25:00,62.005,62.025,61.955,61.995,471000000.0
2008-12-08 22:30:00,61.995,62.07,61.975,62.065,310200000.0
2008-12-08 22:35:00,62.065,62.16,62.01,62.025,603200000.0
2008-12-08 22:40:00,62.03,62.11,61.915,62.02,758400000.0
2008-12-08 22:45:00,62.025,62.025,61.845,61.875,807000000.0
2008-12-08 22:50:00,61.88,62.1,61.875,62.07,1050200000.0
2008-12-08 22:55:00,62.075,62.145,62.04,62.115,751800000.0
2008-12-08 23:00:00,62.1,62.145,62.04,62.055,277400000.0
2008-12-08 23:05:00,62.06,62.07,62.03,62.045,220000000.0
2008-12-08 23:10:00,62.045,62.065,62.015,62.045,357600000.0
2008-12-08 23:15:00,62.045,62.045,61.95,61.96,256000000.0
2008-12-08 23:20:00,61.96,62.07,61.96,62.04,375800000.0
2008-12-08 23:25:00,62.055,62.055,62.005,62.02,402400000.0
2008-12-08 23:30:00,62.02,62.035,61.85,61.88,444000000.0
2008-12-08 23:35:00,61.88,61.89,61.785,61.81,346200000.0
2008-12-08 23:40:00,61.805,61.86,61.78,61.805,307700000.0
2008-12-08 23:45:00,61.81,61.815,61.705,61.725,495000000.0
2008-12-08 23:50:00,61.725,61.75,61.655,61.695,503800000.0
2008-12-08 23:55:00,61.695,61.7,61.64,61.64,437000000.0
2008-12-09 00:00:00,61.635,61.655,61.545,61.58,508800000.0
2008-12-09 00:05:00,61.63,61.655,61.57,61.655,382600000.0
2008-12-09 00:10:00,61.655,61.685,61.655,61.685,64200000.0
2008-12-09 00:15:00,61.69,61.705,61.66,61.67,83000000.0
2008-12-09 00:20:00,61.665,61.675,61.665,61.665,98800000.0
2008-12-09 00:25:00,61.665,61.665,61.595,61.595,114500000.0
2008-12-09 00:30:00,61.6,61.665,61.595,61.61,230200000.0
2008-12-09 00:35:00,61.61,61.665,61.535,61.59,575100000.0
2008-12-09 00:40:00,61.6,61.71,61.58,61.7,260900000.0
2008-12-09 00:45:00,61.7,61.72,61.665,61.685,61800000.0
2008-12-09 00:50:00,61.685,61.89,61.685,61.815,265300000.0
2008-12-09 00:55:00,61.81,61.815,61.725,61.755,214700000.0
2008-12-09 01:00:00,61.75,61.79,61.72,61.79,338600000.0
2008-12-09 01:05:00,61.79,61.81,61.745,61.77,142800000.0
2008-12-09 01:10:00,61.765,61.775,61.665,61.69,258100000.0
2008-12-09 01:15:00,61.695,61.75,61.69,61.735,189000000.0
2008-12-09 01:20:00,61.684,61.725,61.664,61.715,193800000.0
2008-12-09 01:25:00,61.715,61.715,61.645,61.65,126400000.0
2008-12-09 01:30:00,61.64,61.675,61.605,61.635,249200000.0
2008-12-09 01:35:00,61.63,61.675,61.6,61.625,210900000.0
2008-12-09 01:40:00,61.635,61.685,61.61,61.665,218100000.0
2008-12-09 01:45:00,61.665,61.67,61.63,61.665,226100000.0
2008-12-09 01:50:00,61.665,61.68,61.665,61.665,136600000.0
2008-12-09 01:55:00,61.665,61.69,61.61,61.665,278100000.0
2008-12-09 02:00:00,61.62,61.665,61.58,61.59,347200000.0
2008-12-09 02:05:00,61.585,61.6,61.565,61.59,226400000.0
2008-12-09 02:10:00,61.59,61.62,61.565,61.57,449799998.0
2008-12-09 02:15:00,61.57,61.665,61.56,61.61,509700000.0
2008-12-09 02:20:00,61.61,61.665,61.52,61.52,820499995.0
2008-12-09 02:25:00,61.515,61.575,61.47,61.51,915500002.0
2008-12-09 02:30:00,61.51,61.555,61.465,61.47,368000000.0
2008-12-09 02:35:00,61.465,61.49,61.415,61.43,550600000.0
2008-12-09 02:40:00,61.43,61.56,61.43,61.555,364300000.0
2008-12-09 02:45:00,61.55,61.55,61.42,61.42,269200001.0
2008-12-09 02:50:00,61.415,61.475,61.39,61.43,396100000.0
2008-12-09 02:55:00,61.465,61.48,61.305,61.33,1214400000.0
2008-12-09 03:00:00,61.335,61.5,61.325,61.475,526000000.0
2008-12-09 03:05:00,61.475,61.51,61.36,61.39,637800001.0
2008-12-09 03:10:00,61.4,61.405,61.215,61.22,1009600002.0
2008-12-09 03:15:00,61.22,61.335,61.14,61.26,1275500002.0
2008-12-09 03:20:00,61.26,61.3,61.22,61.275,687200001.0
2008-12-09 03:25:00,61.275,61.335,61.25,61.31,450800000.0
2008-12-09 03:30:00,61.31,61.335,61.155,61.155,937500005.0
2008-12-09 03:35:00,61.155,61.2,61.13,61.2,608400000.0
2008-12-09 03:40:00,61.21,61.22,61.18,61.2,447400000.0
2008-12-09 03:45:00,61.21,61.24,61.07,61.075,740699999.0
2008-12-09 03:50:00,61.08,61.09,60.99,61.06,767100001.0
2008-12-09 03:55:00,61.06,61.08,60.9,60.97,825800003.0
2008-12-09 04:00:00,60.965,61.0,60.915,60.99,466600000.0
2008-12-09 04:05:00,60.99,61.03,60.935,61.02,734400000.0
2008-12-09 04:10:00,61.025,61.08,61.005,61.08,400499999.0
2008-12-09 04:15:00,61.085,61.125,61.06,61.06,374200000.0
2008-12-09 04:20:00,61.06,61.115,61.03,61.105,603399999.0
2008-12-09 04:25:00,61.105,61.135,61.09,61.09,172000000.0
2008-12-09 04:30:00,61.09,61.14,61.085,61.12,186600000.0
2008-12-09 04:35:00,61.115,61.13,61.1,61.125,102400000.0
2008-12-09 04:40:00,61.12,61.15,61.105,61.13,204800000.0
2008-12-09 04:45:00,61.125,61.15,61.045,61.065,1128600003.0
2008-12-09 04:50:00,61.075,61.08,61.025,61.07,456700002.0
2008-12-09 04:55:00,61.06,61.08,61.055,61.08,160800000.0
2008-12-09 05:00:00,61.07,61.13,61.07,61.115,191000000.0
2008-12-09 05:05:00,61.115,61.145,61.115,61.115,257999999.0
2008-12-09 05:10:00,61.115,61.17,61.105,61.17,151600000.0
2008-12-09 05:15:00,61.15,61.155,61.13,61.13,210400000.0
2008-12-09 05:20:00,61.13,61.205,61.125,61.165,521999998.0
2008-12-09 05:25:00,61.17,61.175,61.09,61.115,677200002.0
2008-12-09 05:30:00,61.115,61.195,61.1,61.185,208500000.0
2008-12-09 05:35:00,61.17,61.18,61.005,61.02,583399998.0
2008-12-09 05:40:00,61.015,61.02,60.925,60.99,1239699999.0
2008-12-09 05:45:00,60.99,61.02,60.965,61.005,322300000.0
2008-12-09 05:50:00,61.0,61.0,60.94,60.95,559400002.0
2008-12-09 05:55:00,60.955,61.05,60.945,61.045,404399999.0
2008-12-09 06:00:00,61.05,61.065,60.99,61.005,238600000.0
2008-12-09 06:05:00,61.01,61.015,60.97,61.0,168400000.0
2008-12-09 06:10:00,60.995,61.065,60.995,61.06,342700000.0
2008-12-09 06:15:00,61.055,61.105,61.045,61.075,858200000.0
2008-12-09 06:20:00,61.08,61.14,61.075,61.125,592400002.0
2008-12-09 06:25:00,61.125,61.155,61.04,61.05,1010000000.0
2008-12-09 06:30:00,61.05,61.09,61.045,61.06,655600000.0
2008-12-09 06:35:00,61.06,61.09,61.03,61.045,745600003.0
2008-12-09 06:40:00,61.05,61.065,60.91,60.93,927199999.0
2008-12-09 06:45:00,60.93,61.005,60.93,60.97,525800000.0
2008-12-09 06:50:00,60.975,60.99,60.96,60.975,353800002.0
2008-12-09 06:55:00,60.98,60.98,60.94,60.94,254000000.0
2008-12-09 07:00:00,60.945,60.945,60.885,60.895,356200000.0
2008-12-09 07:05:00,60.905,60.95,60.905,60.93,587600002.0
2008-12-09 07:10:00,60.93,61.005,60.92,60.98,409000000.0
2008-12-09 07:15:00,60.985,61.0,60.895,60.895,460100000.0
2008-12-09 07:20:00,60.895,60.895,60.705,60.705,1318600002.0
2008-12-09 07:25:00,60.705,60.705,60.525,60.57,1629299997.0
2008-12-09 07:30:00,60.57,60.655,60.55,60.625,760500001.0
2008-12-09 07:35:00,60.615,60.655,60.605,60.65,316200000.0
2008-12-09 07:40:00,60.655,60.655,60.515,60.535,1420999998.0
2008-12-09 07:45:00,60.53,60.59,60.53,60.535,788299996.0
2008-12-09 07:50:00,60.545,60.59,60.535,60.545,1135799995.0
2008-12-09 07:55:00,60.55,60.69,60.515,60.685,940200000.0
2008-12-09 08:00:00,60.685,60.69,60.625,60.685,702800000.0
2008-12-09 08:05:00,60.68,60.765,60.665,60.72,447100000.0
2008-12-09 08:10:00,60.725,60.78,60.71,60.73,480700000.0
2008-12-09 08:15:00,60.735,60.765,60.69,60.755,736599999.0
2008-12-09 08:20:00,60.755,60.76,60.735,60.745,104400000.0
2008-12-09 08:25:00,60.745,60.745,60.685,60.72,449400000.0
2008-12-09 08:30:00,60.72,60.75,60.71,60.73,192400000.0
2008-12-09 08:35:00,60.735,60.76,60.69,60.73,436300000.0
2008-12-09 08:40:00,60.725,60.775,60.725,60.755,349800000.0
2008-12-09 08:45:00,60.75,60.785,60.72,60.785,236600000.0
2008-12-09 08:50:00,60.78,60.88,60.725,60.865,454900001.0
2008-12-09 08:55:00,60.86,60.875,60.75,60.785,603599997.0
2008-12-09 09:00:00,60.78,60.78,60.69,60.7,537600000.0
2008-12-09 09:05:00,60.705,60.725,60.69,60.695,338399999.0
2008-12-09 09:10:00,60.7,60.715,60.665,60.67,1005199998.0
2008-12-09 09:15:00,60.665,60.725,60.66,60.72,682600001.0
2008-12-09 09:20:00,60.725,60.8,60.705,60.71,527000002.0
2008-12-09 09:25:00,60.715,60.73,60.685,60.685,273600000.0
2008-12-09 09:30:00,60.68,60.71,60.665,60.675,831400000.0
2008-12-09 09:35:00,60.675,60.68,60.54,60.6,751400000.0
2008-12-09 09:40:00,60.605,60.72,60.6,60.615,1010000000.0
2008-12-09 09:45:00,60.61,60.615,60.53,60.58,985600000.0
2008-12-09 09:50:00,60.585,60.645,60.505,60.54,938800000.0
2008-12-09 09:55:00,60.545,60.6,60.54,60.58,348000000.0
2008-12-09 10:00:00,60.58,60.685,60.53,60.675,674100000.0
2008-12-09 10:05:00,60.68,60.68,60.49,60.505,774300000.0
2008-12-09 10:10:00,60.51,60.51,60.25,60.26,1761800000.0
2008-12-09 10:15:00,60.265,60.27,60.08,60.1,1795399999.0
2008-12-09 10:20:00,60.1,60.21,60.065,60.15,1424800000.0
2008-12-09 10:25:00,60.145,60.17,60.08,60.09,1185200000.0
2008-12-09 10:30:00,60.08,60.09,60.035,60.06,1174800000.0
2008-12-09 10:35:00,60.06,60.06,59.92,59.99,1828400000.0
2008-12-09 10:40:00,59.99,60.235,59.99,60.235,1897600000.0
2008-12-09 10:45:00,60.245,60.36,60.19,60.305,2144200000.0
2008-12-09 10:50:00,60.31,60.375,60.275,60.355,835000000.0
2008-12-09 10:55:00,60.345,60.39,60.235,60.27,1680500000.0
2008-12-09 11:00:00,60.27,60.42,60.26,60.42,1019200000.0
2008-12-09 11:05:00,60.415,60.495,60.36,60.385,1973000000.0
2008-12-09 11:10:00,60.385,60.4,60.255,60.3,1765800001.0
2008-12-09 11:15:00,60.295,60.355,60.26,60.35,1047700000.0
2008-12-09 11:20:00,60.345,60.405,60.3,60.39,1074900000.0
2008-12-09 11:25:00,60.385,60.44,60.345,60.375,1615300000.0
2008-12-09 11:30:00,60.385,60.535,60.36,60.475,1622800000.0
2008-12-09 11:35:00,60.475,60.525,60.455,60.47,1723800000.0
2008-12-09 11:40:00,60.48,60.505,60.415,60.415,1048600000.0
2008-12-09 11:45:00,60.41,60.46,60.4,60.415,1065799999.0
2008-12-09 11:50:00,60.41,60.475,60.405,60.47,424600000.0
2008-12-09 11:55:00,60.475,60.49,60.4,60.415,768000000.0
2008-12-09 12:00:00,60.42,60.6,60.42,60.53,1030200000.0
2008-12-09 12:05:00,60.53,60.54,60.425,60.425,672200000.0
2008-12-09 12:10:00,60.435,60.5,60.415,60.445,651600000.0
2008-12-09 12:15:00,60.44,60.565,60.435,60.565,751400000.0
2008-12-09 12:20:00,60.565,60.62,60.555,60.615,476400000.0
2008-12-09 12:25:00,60.62,60.67,60.61,60.645,700400000.0
2008-12-09 12:30:00,60.645,60.75,60.625,60.695,965900000.0
2008-12-09 12:35:00,60.7,60.705,60.54,60.57,1094000000.0
2008-12-09 12:40:00,60.57,60.64,60.545,60.625,983200000.0
2008-12-09 12:45:00,60.62,60.77,60.585,60.755,1033300000.0
2008-12-09 12:50:00,60.755,60.85,60.755,60.785,1176600000.0
2008-12-09 12:55:00,60.79,60.815,60.71,60.78,1943800000.0
2008-12-09 13:00:00,60.775,60.87,60.735,60.845,1501999999.0
2008-12-09 13:05:00,60.835,60.835,60.705,60.79,991000000.0
2008-12-09 13:10:00,60.79,60.8,60.65,60.66,979400000.0
2008-12-09 13:15:00,60.655,60.715,60.635,60.685,760400000.0
2008-12-09 13:20:00,60.69,60.8,60.665,60.79,889200000.0
2008-12-09 13:25:00,60.785,60.785,60.69,60.695,686400000.0
2008-12-09 13:30:00,60.705,60.82,60.695,60.78,538800000.0
2008-12-09 13:35:00,60.78,60.78,60.7,60.755,426000000.0
2008-12-09 13:40:00,60.755,60.78,60.71,60.755,694800000.0
2008-12-09 13:45:00,60.75,60.755,60.715,60.745,537600000.0
2008-12-09 13:50:00,60.75,60.82,60.69,60.72,655000000.0
2008-12-09 13:55:00,60.72,60.755,60.68,60.695,410800000.0
2008-12-09 14:00:00,60.685,60.73,60.68,60.69,501400000.0
2008-12-09 14:05:00,60.69,60.845,60.68,60.815,501600000.0
2008-12-09 14:10:00,60.81,60.81,60.68,60.72,456600000.0
2008-12-09 14:15:00,60.705,60.71,60.665,60.675,219400000.0
2008-12-09 14:20:00,60.675,60.695,60.645,60.67,335000000.0
2008-12-09 14:25:00,60.67,60.685,60.625,60.625,463400000.0
2008-12-09 14:30:00,60.625,60.645,60.545,60.545,914400000.0
2008-12-09 14:35:00,60.545,60.66,60.545,60.65,649200000.0
2008-12-09 14:40:00,60.65,60.69,60.605,60.605,901800000.0
2008-12-09 14:45:00,60.605,60.705,60.595,60.705,468400000.0
2008-12-09 14:50:00,60.7,60.78,60.695,60.72,526800000.0
2008-12-09 14:55:00,60.715,60.805,60.715,60.74,918000000.0
2008-12-09 15:00:00,60.745,60.76,60.68,60.695,908200000.0
2008-12-09 15:05:00,60.7,60.73,60.685,60.705,477000000.0
2008-12-09 15:10:00,60.7,60.73,60.63,60.635,605400000.0
2008-12-09 15:15:00,60.635,60.705,60.59,60.61,615000000.0
2008-12-09 15:20:00,60.615,60.64,60.545,60.545,857800000.0
2008-12-09 15:25:00,60.545,60.55,60.355,60.46,1549200000.0
2008-12-09 15:30:00,60.465,60.51,60.37,60.46,1136000000.0
2008-12-09 15:35:00,60.45,60.57,60.445,60.545,905600000.0
2008-12-09 15:40:00,60.545,60.545,60.475,60.485,1040000000.0
2008-12-09 15:45:00,60.495,60.6,60.495,60.52,1151000000.0
2008-12-09 15:50:00,60.52,60.535,60.415,60.535,1442000000.0
2008-12-09 15:55:00,60.535,60.54,60.49,60.515,691400000.0
2008-12-09 16:00:00,60.515,60.525,60.39,60.435,563200000.0
2008-12-09 16:05:00,60.435,60.435,60.25,60.255,1196400000.0
2008-12-09 16:10:00,60.25,60.395,60.23,60.36,1806400000.0
2008-12-09 16:15:00,60.365,60.435,60.305,60.31,1234600000.0
2008-12-09 16:20:00,60.32,60.56,60.31,60.56,1215600000.0
2008-12-09 16:25:00,60.555,60.585,60.51,60.515,761200000.0
2008-12-09 16:30:00,60.51,60.515,60.41,60.46,1533300000.0
2008-12-09 16:35:00,60.46,60.595,60.435,60.44,1417900000.0
2008-12-09 16:40:00,60.44,60.505,60.345,60.49,1559000000.0
2008-12-09 16:45:00,60.49,60.58,60.455,60.46,1207400000.0
2008-12-09 16:50:00,60.46,60.525,60.225,60.23,1960800000.0
2008-12-09 16:55:00,60.225,60.29,60.19,60.21,1363800000.0
2008-12-09 17:00:00,60.21,60.415,60.21,60.385,1727400000.0
2008-12-09 17:05:00,60.385,60.46,60.365,60.38,1327000000.0
2008-12-09 17:10:00,60.385,60.545,60.35,60.515,1213400000.0
2008-12-09 17:15:00,60.515,60.63,60.47,60.6,1523400000.0
2008-12-09 17:20:00,60.59,60.74,60.59,60.6,1411200000.0
2008-12-09 17:25:00,60.595,60.595,60.4,60.4,1703200000.0
2008-12-09 17:30:00,60.4,60.74,60.395,60.74,1428400000.0
2008-12-09 17:35:00,60.74,60.79,60.655,60.68,1193800000.0
2008-12-09 17:40:00,60.67,60.95,60.655,60.79,1662600000.0
2008-12-09 17:45:00,60.79,60.9,60.78,60.785,1778000000.0
2008-12-09 17:50:00,60.79,60.895,60.66,60.665,1249100000.0
2008-12-09 17:55:00,60.675,60.88,60.63,60.785,1599300000.0
2008-12-09 18:00:00,60.79,60.965,60.78,60.835,1634000000.0
2008-12-09 18:05:00,60.835,60.85,60.745,60.805,1448600000.0
2008-12-09 18:10:00,60.805,60.91,60.79,60.85,1454000000.0
2008-12-09 18:15:00,60.835,60.885,60.81,60.845,847800000.0
2008-12-09 18:20:00,60.845,60.855,60.72,60.73,1079000000.0
2008-12-09 18:25:00,60.73,60.88,60.71,60.82,1340800000.0
2008-12-09 18:30:00,60.82,60.865,60.75,60.775,890800000.0
2008-12-09 18:35:00,60.78,60.965,60.725,60.74,1028200000.0
2008-12-09 18:40:00,60.74,60.935,60.74,60.895,1569000000.0
2008-12-09 18:45:00,60.885,60.96,60.85,60.92,1124600000.0
2008-12-09 18:50:00,60.92,61.085,60.905,61.065,1068600000.0
2008-12-09 18:55:00,61.065,61.085,60.975,60.98,1439000000.0
2008-12-09 19:00:00,60.995,61.0,60.96,60.995,520200000.0
2008-12-09 19:05:00,60.995,61.09,60.995,61.045,693400000.0
2008-12-09 19:10:00,61.045,61.19,60.985,61.135,1169600000.0
2008-12-09 19:15:00,61.14,61.21,61.04,61.205,899200000.0
2008-12-09 19:20:00,61.205,61.245,60.98,61.04,1627199999.0
2008-12-09 19:25:00,61.04,61.08,60.985,61.05,1407399999.0
2008-12-09 19:30:00,61.05,61.135,61.04,61.06,1826800000.0
2008-12-09 19:35:00,61.065,61.215,61.06,61.18,1129400000.0
2008-12-09 19:40:00,61.18,61.25,61.14,61.21,874600000.0
2008-12-09 19:45:00,61.21,61.235,61.125,61.14,834000000.0
2008-12-09 19:50:00,61.145,61.34,61.135,61.27,1091800000.0
2008-12-09 19:55:00,61.27,61.27,61.08,61.17,1353600000.0
2008-12-09 20:00:00,61.175,61.175,60.995,61.02,1037400000.0
2008-12-09 20:05:00,61.02,61.075,61.01,61.05,784000000.0
2008-12-09 20:10:00,61.05,61.065,60.885,60.885,835000000.0
2008-12-09 20:15:00,60.885,60.925,60.81,60.835,685400000.0
2008-12-09 20:20:00,60.83,60.835,60.68,60.78,1701400000.0
2008-12-09 20:25:00,60.775,60.79,60.53,60.555,973000000.0
2008-12-09 20:30:00,60.555,60.585,60.29,60.295,1619200000.0
2008-12-09 20:35:00,60.295,60.75,60.29,60.715,1416600000.0
2008-12-09 20:40:00,60.715,60.81,60.635,60.64,1172500000.0
2008-12-09 20:45:00,60.66,60.79,60.625,60.775,1156000000.0
2008-12-09 20:50:00,60.775,60.785,60.605,60.625,1214200000.0
2008-12-09 20:55:00,60.62,60.72,60.535,60.6,1194800000.0
2008-12-09 21:00:00,60.605,60.68,60.51,60.52,1218200000.0
2008-12-09 21:05:00,60.51,60.55,60.395,60.41,964600000.0
2008-12-09 21:10:00,60.405,60.505,60.37,60.43,828400000.0
2008-12-09 21:15:00,60.43,60.56,60.425,60.535,900400000.0
2008-12-09 21:20:00,60.535,60.55,60.4,60.435,602600000.0
2008-12-09 21:25:00,60.44,60.455,60.37,60.425,663400000.0
2008-12-09 21:30:00,60.425,60.425,60.325,60.33,839200000.0
2008-12-09 21:35:00,60.33,60.51,60.33,60.42,819200000.0
2008-12-09 21:40:00,60.415,60.465,60.365,60.4,498800000.0
2008-12-09 21:45:00,60.405,60.66,60.385,60.645,742600000.0
2008-12-09 21:50:00,60.64,60.675,60.53,60.595,604000000.0
2008-12-09 21:55:00,60.595,60.765,60.595,60.635,918600000.0
2008-12-09 22:00:00,60.64,60.785,60.635,60.725,865600000.0
2008-12-09 22:05:00,60.725,60.8,60.655,60.73,737400000.0
2008-12-09 22:10:00,60.725,60.725,60.53,60.555,875200000.0
2008-12-09 22:15:00,60.555,60.71,60.545,60.645,962100000.0
2008-12-09 22:20:00,60.645,60.73,60.635,60.65,739600000.0
2008-12-09 22:25:00,60.655,60.67,60.54,60.565,786800000.0
2008-12-09 22:30:00,60.56,60.605,60.42,60.565,1081400000.0
2008-12-09 22:35:00,60.565,60.595,60.53,60.595,587800000.0
2008-12-09 22:40:00,60.595,60.73,60.59,60.675,1043000000.0
2008-12-09 22:45:00,60.675,60.725,60.65,60.685,561800000.0
2008-12-09 22:50:00,60.685,60.69,60.65,60.65,378600000.0
2008-12-09 22:55:00,60.65,60.655,60.535,60.585,431500000.0
2008-12-09 23:00:00,60.585,60.645,60.535,60.54,290000000.0
2008-12-09 23:05:00,60.54,60.54,60.415,60.44,587800000.0
2008-12-09 23:10:00,60.44,60.495,60.395,60.465,406800000.0
2008-12-09 23:15:00,60.465,60.465,60.4,60.445,658799999.0
2008-12-09 23:20:00,60.445,60.465,60.41,60.465,197400000.0
2008-12-09 23:25:00,60.465,60.49,60.44,60.44,150800000.0
2008-12-09 23:30:00,60.44,60.53,60.44,60.53,314400000.0
2008-12-09 23:35:00,60.54,60.61,60.53,60.59,319600000.0
2008-12-09 23:40:00,60.585,60.615,60.51,60.537,326800000.0
2008-12-09 23:45:00,60.57,60.77,60.57,60.73,293800000.0
2008-12-09 23:50:00,60.72,60.775,60.71,60.71,273800000.0
2008-12-09 23:55:00,60.71,60.715,60.655,60.665,422000000.0
2008-12-10 00:00:00,60.65,60.67,60.575,60.625,383200000.0
2008-12-10 00:05:00,60.63,60.635,60.505,60.545,369000000.0
2008-12-10 00:10:00,60.54,60.655,60.505,60.65,235400000.0
2008-12-10 00:15:00,60.655,60.675,60.62,60.63,100200000.0
2008-12-10 00:20:00,60.63,60.66,60.57,60.59,319500000.0
2008-12-10 00:25:00,60.585,60.695,60.585,60.685,608800000.0
2008-12-10 00:30:00,60.685,60.78,60.67,60.705,961200000.0
2008-12-10 00:35:00,60.71,60.715,60.62,60.655,409600000.0
2008-12-10 00:40:00,60.65,60.7,60.625,60.69,500000000.0
2008-12-10 00:45:00,60.7,60.725,60.685,60.72,292600000.0
2008-12-10 00:50:00,60.715,60.725,60.67,60.69,243400000.0
2008-12-10 00:55:00,60.695,60.74,60.695,60.705,437600000.0
2008-12-10 01:00:00,60.71,60.725,60.65,60.725,307800000.0
2008-12-10 01:05:00,60.725,60.725,60.705,60.72,49600000.0
2008-12-10 01:10:00,60.72,60.72,60.64,60.65,134400000.0
2008-12-10 01:15:00,60.65,60.71,60.64,60.695,218600000.0
2008-12-10 01:20:00,60.695,60.695,60.64,60.65,192400000.0
2008-12-10 01:25:00,60.65,60.67,60.645,60.645,120600000.0
2008-12-10 01:30:00,60.64,60.69,60.64,60.67,178800000.0
2008-12-10 01:35:00,60.67,60.67,60.625,60.65,98600000.0
2008-12-10 01:40:00,60.65,60.65,60.58,60.605,215800000.0
2008-12-10 01:45:00,60.6,60.64,60.595,60.63,175800000.0
2008-12-10 01:50:00,60.63,60.72,60.63,60.72,187400000.0
2008-12-10 01:55:00,60.72,60.735,60.68,60.68,176200000.0
2008-12-10 02:00:00,60.68,60.71,60.65,60.71,244400000.0
2008-12-10 02:05:00,60.71,60.89,60.71,60.77,495200000.0
2008-12-10 02:10:00,60.765,60.82,60.735,60.81,539600000.0
2008-12-10 02:15:00,60.81,60.875,60.81,60.87,367600000.0
2008-12-10 02:20:00,60.87,60.915,60.87,60.915,199600000.0
2008-12-10 02:25:00,60.915,60.96,60.91,60.95,179600000.0
2008-12-10 02:30:00,60.95,60.97,60.94,60.945,108600000.0
2008-12-10 02:35:00,60.94,61.0,60.94,60.98,156200000.0
2008-12-10 02:40:00,60.98,61.03,60.965,61.02,266000000.0
2008-12-10 02:45:00,61.02,61.045,60.935,60.955,458300000.0
2008-12-10 02:50:00,60.96,60.985,60.945,60.95,405400000.0
2008-12-10 02:55:00,60.95,60.98,60.925,60.925,470200000.0
2008-12-10 03:00:00,60.93,60.98,60.835,60.845,506400000.0
2008-12-10 03:05:00,60.84,60.885,60.78,60.795,533500000.0
2008-12-10 03:10:00,60.785,60.795,60.65,60.65,335600000.0
2008-12-10 03:15:00,60.655,60.735,60.645,60.72,415600000.0
2008-12-10 03:20:00,60.725,60.815,60.72,60.76,342800000.0
2008-12-10 03:25:00,60.76,60.775,60.74,60.77,169600000.0
2008-12-10 03:30:00,60.77,60.855,60.765,60.82,208800000.0
2008-12-10 03:35:00,60.82,60.915,60.78,60.91,360800000.0
2008-12-10 03:40:00,60.91,60.985,60.855,60.915,536800000.0
2008-12-10 03:45:00,60.92,60.985,60.915,60.94,367000000.0
2008-12-10 03:50:00,60.945,61.025,60.925,60.985,193200000.0
2008-12-10 03:55:00,60.975,61.08,60.975,61.05,200000000.0
2008-12-10 04:00:00,61.05,61.105,61.05,61.085,250000000.0
2008-12-10 04:05:00,61.085,61.085,60.99,61.02,259500000.0
2008-12-10 04:10:00,61.02,61.055,60.965,61.025,294100000.0
2008-12-10 04:15:00,61.025,61.055,61.005,61.04,241800000.0
2008-12-10 04:20:00,61.04,61.04,60.89,60.91,593200000.0
2008-12-10 04:25:00,60.91,60.97,60.855,60.96,373000000.0
2008-12-10 04:30:00,60.96,60.995,60.95,60.985,159200000.0
2008-12-10 04:35:00,60.995,61.015,60.95,60.98,198500000.0
2008-12-10 04:40:00,60.98,60.98,60.9,60.905,194200000.0
2008-12-10 04:45:00,60.905,60.93,60.865,60.89,465600000.0
2008-12-10 04:50:00,60.895,60.905,60.825,60.845,329000000.0
2008-12-10 04:55:00,60.835,60.86,60.82,60.84,285600000.0
2008-12-10 05:00:00,60.84,60.84,60.76,60.78,517800000.0
2008-12-10 05:05:00,60.78,60.83,60.78,60.815,294400000.0
2008-12-10 05:10:00,60.815,60.825,60.795,60.825,88600000.0
2008-12-10 05:15:00,60.83,60.86,60.82,60.86,114800000.0
2008-12-10 05:20:00,60.855,60.865,60.835,60.84,212000000.0
2008-12-10 05:25:00,60.845,60.905,60.825,60.86,401400000.0
2008-12-10 05:30:00,60.86,60.97,60.86,60.94,331400000.0
2008-12-10 05:35:00,60.945,60.965,60.88,60.915,317000000.0
2008-12-10 05:40:00,60.915,61.11,60.905,61.065,457000000.0
2008-12-10 05:45:00,61.06,61.215,61.06,61.205,480200000.0
2008-12-10 05:50:00,61.2,61.205,61.125,61.185,386800000.0
2008-12-10 05:55:00,61.21,61.44,61.185,61.4,613100000.0
2008-12-10 06:00:00,61.4,61.4,61.305,61.35,401800000.0
2008-12-10 06:05:00,61.345,61.37,61.25,61.29,334400000.0
2008-12-10 06:10:00,61.29,61.31,61.26,61.275,188600000.0
2008-12-10 06:15:00,61.275,61.36,61.27,61.33,407900000.0
2008-12-10 06:20:00,61.33,61.47,61.325,61.425,333800000.0
2008-12-10 06:25:00,61.45,61.45,61.38,61.42,253800000.0
2008-12-10 06:30:00,61.42,61.47,61.42,61.47,165400000.0
2008-12-10 06:35:00,61.46,61.47,61.355,61.41,298200000.0
2008-12-10 06:40:00,61.41,61.41,61.28,61.31,315800000.0
2008-12-10 06:45:00,61.285,61.31,61.19,61.19,824100000.0
2008-12-10 06:50:00,61.195,61.23,61.115,61.195,557400000.0
2008-12-10 06:55:00,61.195,61.29,61.195,61.24,757400000.0
2008-12-10 07:00:00,61.235,61.25,61.065,61.07,437600000.0
2008-12-10 07:05:00,61.07,61.19,61.07,61.18,256800000.0
2008-12-10 07:10:00,61.18,61.2,61.175,61.19,228800000.0
2008-12-10 07:15:00,61.19,61.19,61.075,61.095,169200000.0
2008-12-10 07:20:00,61.095,61.12,61.065,61.11,384200000.0
2008-12-10 07:25:00,61.11,61.15,61.09,61.12,376400000.0
2008-12-10 07:30:00,61.12,61.14,61.04,61.05,454400000.0
2008-12-10 07:35:00,61.045,61.06,60.93,60.95,624500000.0
2008-12-10 07:40:00,60.955,60.985,60.935,60.975,398400000.0
2008-12-10 07:45:00,60.97,60.975,60.95,60.965,201400000.0
2008-12-10 07:50:00,60.96,60.97,60.885,60.945,492700000.0
2008-12-10 07:55:00,60.945,61.01,60.885,61.01,353600000.0
2008-12-10 08:00:00,60.995,61.035,60.98,61.02,412200000.0
2008-12-10 08:05:00,61.02,61.15,61.02,61.03,370200000.0
2008-12-10 08:10:00,61.04,61.06,61.02,61.055,308800000.0
2008-12-10 08:15:00,61.055,61.215,61.055,61.175,317400000.0
2008-12-10 08:20:00,61.17,61.175,61.11,61.115,188200000.0
2008-12-10 08:25:00,61.115,61.195,61.08,61.155,306400000.0
2008-12-10 08:30:00,61.16,61.16,61.09,61.095,185000000.0
2008-12-10 08:35:00,61.095,61.185,61.055,61.185,466400000.0
2008-12-10 08:40:00,61.185,61.345,61.185,61.335,762300000.0
2008-12-10 08:45:00,61.335,61.375,61.295,61.34,429600000.0
2008-12-10 08:50:00,61.34,61.345,61.21,61.24,487500000.0
2008-12-10 08:55:00,61.23,61.285,61.17,61.26,979600000.0
2008-12-10 09:00:00,61.26,61.38,61.18,61.36,712000000.0
2008-12-10 09:05:00,61.355,61.37,61.23,61.29,767600000.0
2008-12-10 09:10:00,61.29,61.34,61.275,61.34,430400000.0
2008-12-10 09:15:00,61.34,61.405,61.25,61.25,459000000.0
2008-12-10 09:20:00,61.255,61.335,61.205,61.29,898400000.0
2008-12-10 09:25:00,61.295,61.32,61.18,61.2,573600000.0
2008-12-10 09:30:00,61.2,61.235,61.12,61.13,458000000.0
2008-12-10 09:35:00,61.13,61.19,61.105,61.14,394600000.0
2008-12-10 09:40:00,61.13,61.17,61.0,61.04,618400000.0
2008-12-10 09:45:00,61.04,61.045,60.99,61.0,357000000.0
2008-12-10 09:50:00,61.0,61.03,60.855,60.895,485800000.0
2008-12-10 09:55:00,60.895,60.92,60.655,60.83,898600000.0
2008-12-10 10:00:00,60.83,60.935,60.77,60.91,817000000.0
2008-12-10 10:05:00,60.9,61.0,60.87,61.0,487200000.0
2008-12-10 10:10:00,61.0,61.11,61.0,61.1,256800000.0
2008-12-10 10:15:00,61.1,61.12,61.005,61.045,567800000.0
2008-12-10 10:20:00,61.045,61.06,61.01,61.02,476200000.0
2008-12-10 10:25:00,61.02,61.045,60.95,60.98,476800000.0
2008-12-10 10:30:00,60.985,61.045,60.98,61.025,596800000.0
2008-12-10 10:35:00,61.035,61.115,61.02,61.045,815000000.0
2008-12-10 10:40:00,61.05,61.055,60.965,60.97,640400000.0
2008-12-10 10:45:00,60.965,61.0,60.93,60.965,440000000.0
2008-12-10 10:50:00,60.965,60.97,60.775,60.775,1096800000.0
2008-12-10 10:55:00,60.77,60.885,60.75,60.875,1134600000.0
2008-12-10 11:00:00,60.87,60.87,60.68,60.73,620800000.0
2008-12-10 11:05:00,60.725,60.82,60.71,60.79,379600000.0
2008-12-10 11:10:00,60.79,60.87,60.79,60.82,549600000.0
2008-12-10 11:15:00,60.82,60.89,60.755,60.865,564800000.0
2008-12-10 11:20:00,60.86,60.98,60.85,60.905,878200000.0
2008-12-10 11:25:00,60.9,60.97,60.89,60.905,641800000.0
2008-12-10 11:30:00,60.905,60.965,60.87,60.925,730600000.0
2008-12-10 11:35:00,60.925,60.985,60.865,60.965,740600000.0
2008-12-10 11:40:00,60.965,61.02,60.935,60.94,1063600000.0
2008-12-10 11:45:00,60.945,60.95,60.89,60.91,736800000.0
2008-12-10 11:50:00,60.91,60.92,60.83,60.84,676600000.0
2008-12-10 11:55:00,60.86,60.895,60.82,60.855,739600000.0
2008-12-10 12:00:00,60.855,60.865,60.805,60.805,467800000.0
2008-12-10 12:05:00,60.805,60.885,60.79,60.865,523200000.0
2008-12-10 12:10:00,60.865,60.865,60.815,60.825,506400000.0
2008-12-10 12:15:00,60.825,60.885,60.805,60.865,672000000.0
2008-12-10 12:20:00,60.87,60.895,60.82,60.865,642000000.0
2008-12-10 12:25:00,60.87,60.995,60.865,60.96,1404000000.0
2008-12-10 12:30:00,60.96,60.96,60.88,60.89,1151200000.0
2008-12-10 12:35:00,60.895,60.915,60.865,60.885,844800000.0
2008-12-10 12:40:00,60.885,60.96,60.76,60.8,907900000.0
2008-12-10 12:45:00,60.805,60.905,60.8,60.895,820400000.0
2008-12-10 12:50:00,60.895,60.91,60.86,60.885,269400000.0
2008-12-10 12:55:00,60.89,60.955,60.885,60.95,883000000.0
2008-12-10 13:00:00,60.95,61.03,60.935,60.985,686600000.0
2008-12-10 13:05:00,60.98,61.01,60.9,60.905,481200000.0
2008-12-10 13:10:00,60.9,60.95,60.86,60.905,650000000.0
2008-12-10 13:15:00,60.895,61.0,60.895,60.935,824300000.0
2008-12-10 13:20:00,60.945,61.09,60.94,61.065,778700000.0
2008-12-10 13:25:00,61.065,61.065,60.98,60.995,1157800000.0
2008-12-10 13:30:00,60.99,61.03,60.985,61.03,578400000.0
2008-12-10 13:35:00,61.03,61.035,60.96,60.975,430600000.0
2008-12-10 13:40:00,60.975,61.05,60.975,61.025,460800000.0
2008-12-10 13:45:00,61.02,61.07,60.98,61.005,1018400000.0
2008-12-10 13:50:00,61.005,61.115,61.005,61.08,671800000.0
2008-12-10 13:55:00,61.085,61.14,61.05,61.075,790200000.0
2008-12-10 14:00:00,61.08,61.1,61.05,61.095,667000000.0
2008-12-10 14:05:00,61.095,61.13,61.03,61.03,944000000.0
2008-12-10 14:10:00,61.025,61.065,61.01,61.055,1103600000.0
2008-12-10 14:15:00,61.05,61.1,60.99,61.0,1006400000.0
2008-12-10 14:20:00,61.0,61.065,60.99,61.065,572200000.0
2008-12-10 14:25:00,61.065,61.11,61.03,61.03,847400000.0
2008-12-10 14:30:00,61.03,61.03,60.955,60.96,568200000.0
2008-12-10 14:35:00,60.96,61.03,60.96,60.97,386400000.0
2008-12-10 14:40:00,60.97,60.99,60.94,60.945,811100000.0
2008-12-10 14:45:00,60.95,61.075,60.93,61.005,690600000.0
2008-12-10 14:50:00,61.015,61.015,60.935,60.98,800000000.0
2008-12-10 14:55:00,60.97,60.975,60.87,60.875,638600000.0
2008-12-10 15:00:00,60.89,60.95,60.86,60.945,628800000.0
2008-12-10 15:05:00,60.945,60.955,60.845,60.87,680400000.0
2008-12-10 15:10:00,60.87,60.945,60.86,60.89,476200000.0
2008-12-10 15:15:00,60.89,60.94,60.89,60.925,440000000.0
2008-12-10 15:20:00,60.935,61.025,60.93,61.01,676000000.0
2008-12-10 15:25:00,61.01,61.09,61.01,61.06,878400000.0
2008-12-10 15:30:00,61.055,61.08,60.995,60.995,1233800000.0
2008-12-10 15:35:00,60.995,61.055,60.955,61.0,921000000.0
2008-12-10 15:40:00,60.995,61.035,60.985,61.015,428000000.0
2008-12-10 15:45:00,61.01,61.205,61.01,61.205,1287400000.0
2008-12-10 15:50:00,61.205,61.22,61.08,61.095,1369000000.0
2008-12-10 15:55:00,61.1,61.145,61.06,61.085,927400000.0
2008-12-10 16:00:00,61.085,61.125,61.075,61.095,1136600000.0
2008-12-10 16:05:00,61.09,61.13,61.085,61.085,1420400000.0
2008-12-10 16:10:00,61.08,61.115,61.045,61.11,851800000.0
2008-12-10 16:15:00,61.11,61.125,61.04,61.085,601700000.0
2008-12-10 16:20:00,61.095,61.16,61.055,61.095,1225900000.0
2008-12-10 16:25:00,61.09,61.12,61.025,61.04,452600000.0
2008-12-10 16:30:00,61.04,61.1,60.945,61.055,1107200000.0
2008-12-10 16:35:00,61.055,61.085,60.97,60.995,1249200000.0
2008-12-10 16:40:00,61.005,61.065,60.96,61.0,989000000.0
2008-12-10 16:45:00,61.0,61.1,60.955,60.975,1666200000.0
2008-12-10 16:50:00,60.985,61.05,60.94,60.96,1191400000.0
2008-12-10 16:55:00,60.96,61.0,60.89,60.965,1128700000.0
2008-12-10 17:00:00,60.96,61.11,60.93,61.095,1313600000.0
2008-12-10 17:05:00,61.095,61.23,61.05,61.18,2119600000.0
2008-12-10 17:10:00,61.185,61.36,61.17,61.36,1873100000.0
2008-12-10 17:15:00,61.355,61.425,61.285,61.385,1924800000.0
2008-12-10 17:20:00,61.385,61.485,61.345,61.355,2100600000.0
2008-12-10 17:25:00,61.355,61.45,61.295,61.43,1481100000.0
2008-12-10 17:30:00,61.43,61.595,61.415,61.56,1397300000.0
2008-12-10 17:35:00,61.57,61.57,61.415,61.46,1717400000.0
2008-12-10 17:40:00,61.455,61.465,61.21,61.25,1638000000.0
2008-12-10 17:45:00,61.24,61.315,61.14,61.3,1684800000.0
2008-12-10 17:50:00,61.325,61.36,61.09,61.095,1412800000.0
2008-12-10 17:55:00,61.095,61.355,61.095,61.355,1807000000.0
2008-12-10 18:00:00,61.355,61.445,61.265,61.42,1420800000.0
2008-12-10 18:05:00,61.42,61.425,61.25,61.255,1465800000.0
2008-12-10 18:10:00,61.26,61.38,61.245,61.375,1262200000.0
2008-12-10 18:15:00,61.375,61.45,61.355,61.43,1482400000.0
2008-12-10 18:20:00,61.43,61.46,61.34,61.395,1782200000.0
2008-12-10 18:25:00,61.395,61.395,61.235,61.315,1880200000.0
2008-12-10 18:30:00,61.32,61.46,61.31,61.375,1601400000.0
2008-12-10 18:35:00,61.38,61.465,61.335,61.425,1775200000.0
2008-12-10 18:40:00,61.425,61.49,61.415,61.475,1558200000.0
2008-12-10 18:45:00,61.47,61.54,61.465,61.485,1375800000.0
2008-12-10 18:50:00,61.485,61.53,61.41,61.425,1280400000.0
2008-12-10 18:55:00,61.43,61.465,61.4,61.46,1272800000.0
2008-12-10 19:00:00,61.465,61.57,61.405,61.51,1441300000.0
2008-12-10 19:05:00,61.51,61.58,61.505,61.55,1214200000.0
2008-12-10 19:10:00,61.55,61.57,61.495,61.535,1134300000.0
2008-12-10 19:15:00,61.535,61.565,61.45,61.51,1132100000.0
2008-12-10 19:20:00,61.51,61.54,61.28,61.305,1821000000.0
2008-12-10 19:25:00,61.305,61.365,61.305,61.365,946800000.0
2008-12-10 19:30:00,61.365,61.475,61.31,61.47,1505000000.0
2008-12-10 19:35:00,61.465,61.465,61.37,61.41,1007600000.0
2008-12-10 19:40:00,61.41,61.46,61.395,61.445,1056400000.0
2008-12-10 19:45:00,61.44,61.465,61.425,61.46,738600000.0
2008-12-10 19:50:00,61.455,61.55,61.445,61.53,525300000.0
2008-12-10 19:55:00,61.54,61.55,61.405,61.42,1026799999.0
2008-12-10 20:00:00,61.41,61.565,61.4,61.56,1135400000.0
2008-12-10 20:05:00,61.555,61.595,61.54,61.585,729600000.0
2008-12-10 20:10:00,61.585,61.66,61.555,61.61,713800000.0
2008-12-10 20:15:00,61.61,61.695,61.54,61.54,768000000.0
2008-12-10 20:20:00,61.54,61.555,61.425,61.45,487000000.0
2008-12-10 20:25:00,61.45,61.485,61.44,61.47,542000000.0
2008-12-10 20:30:00,61.475,61.505,61.4,61.445,296200000.0
2008-12-10 20:35:00,61.45,61.485,61.325,61.345,569200000.0
2008-12-10 20:40:00,61.335,61.335,61.155,61.205,804800000.0
2008-12-10 20:45:00,61.205,61.415,61.195,61.345,863800000.0
2008-12-10 20:50:00,61.33,61.33,60.995,61.095,1951000000.0
2008-12-10 20:55:00,61.09,61.09,60.845,60.97,2022600000.0
2008-12-10 21:00:00,60.985,60.985,60.725,60.755,1829400001.0
2008-12-10 21:05:00,60.755,60.82,60.695,60.745,1505899998.0
2008-12-10 21:10:00,60.75,60.855,60.75,60.835,1260800000.0
2008-12-10 21:15:00,60.83,60.83,60.73,60.8,728400000.0
2008-12-10 21:20:00,60.8,60.825,60.485,60.495,1770200000.0
2008-12-10 21:25:00,60.495,60.615,60.445,60.505,1695600001.0
2008-12-10 21:30:00,60.505,60.53,60.32,60.375,1638800000.0
2008-12-10 21:35:00,60.38,60.63,60.38,60.565,895800000.0
2008-12-10 21:40:00,60.555,60.625,60.52,60.61,790200000.0
2008-12-10 21:45:00,60.615,60.63,60.445,60.45,605000000.0
2008-12-10 21:50:00,60.45,60.64,60.44,60.625,1057000000.0
2008-12-10 21:55:00,60.62,60.65,60.54,60.645,646200000.0
2008-12-10 22:00:00,60.64,60.67,60.555,60.57,1290800000.0
2008-12-10 22:05:00,60.57,60.655,60.545,60.615,963200000.0
2008-12-10 22:10:00,60.615,60.655,60.595,60.655,867800000.0
2008-12-10 22:15:00,60.655,60.74,60.635,60.695,795000000.0
2008-12-10 22:20:00,60.7,60.705,60.635,60.7,1019400000.0
2008-12-10 22:25:00,60.695,60.72,60.645,60.705,520600000.0
2008-12-10 22:30:00,60.705,60.83,60.705,60.78,1192800000.0
2008-12-10 22:35:00,60.78,60.825,60.72,60.72,697199999.0
2008-12-10 22:40:00,60.73,60.765,60.73,60.755,728600000.0
2008-12-10 22:45:00,60.75,60.81,60.73,60.78,821400000.0
2008-12-10 22:50:00,60.775,60.84,60.765,60.81,429800000.0
2008-12-10 22:55:00,60.805,60.9,60.8,60.865,540800000.0
2008-12-10 23:00:00,60.865,60.885,60.805,60.825,515400000.0
2008-12-10 23:05:00,60.825,60.86,60.775,60.81,552600001.0
2008-12-10 23:10:00,60.82,60.85,60.795,60.8,639800000.0
2008-12-10 23:15:00,60.8,60.84,60.795,60.815,558000000.0
2008-12-10 23:20:00,60.815,60.815,60.79,60.81,183600000.0
2008-12-10 23:25:00,60.81,60.825,60.77,60.825,248600000.0
2008-12-10 23:30:00,60.82,60.88,60.82,60.825,180200000.0
2008-12-10 23:35:00,60.81,60.845,60.81,60.82,500800000.0
2008-12-10 23:40:00,60.82,60.825,60.695,60.725,558900000.0
2008-12-10 23:45:00,60.725,60.805,60.725,60.79,428600000.0
2008-12-10 23:50:00,60.79,60.855,60.78,60.825,532800000.0
2008-12-10 23:55:00,60.82,60.865,60.78,60.845,638600000.0
2008-12-11 00:00:00,60.845,60.94,60.825,60.885,420400000.0
2008-12-11 00:05:00,60.885,60.95,60.88,60.94,559200000.0
2008-12-11 00:10:00,60.945,61.03,60.915,60.935,468200000.0
2008-12-11 00:15:00,60.935,60.99,60.935,60.96,183600000.0
2008-12-11 00:20:00,60.96,60.965,60.895,60.895,218000000.0
2008-12-11 00:25:00,60.905,60.905,60.75,60.77,477800000.0
2008-12-11 00:30:00,60.765,60.84,60.76,60.815,336800000.0
2008-12-11 00:35:00,60.815,60.835,60.785,60.785,192200000.0
2008-12-11 00:40:00,60.775,60.805,60.76,60.775,416400000.0
2008-12-11 00:45:00,60.775,60.81,60.765,60.8,184200000.0
2008-12-11 00:50:00,60.81,60.86,60.81,60.83,182200000.0
2008-12-11 00:55:00,60.835,60.885,60.825,60.865,104000000.0
2008-12-11 01:00:00,60.865,60.88,60.765,60.775,168600000.0
2008-12-11 01:05:00,60.76,60.805,60.7,60.725,324000000.0
2008-12-11 01:10:00,60.725,60.77,60.725,60.765,126600000.0
2008-12-11 01:15:00,60.765,60.83,60.765,60.825,140700001.0
2008-12-11 01:20:00,60.825,60.835,60.775,60.815,195200000.0
2008-12-11 01:25:00,60.815,60.855,60.8,60.83,165900000.0
2008-12-11 01:30:00,60.825,60.875,60.825,60.85,178200000.0
2008-12-11 01:35:00,60.855,60.855,60.795,60.855,149000000.0
2008-12-11 01:40:00,60.85,60.875,60.825,60.845,147000000.0
2008-12-11 01:45:00,60.845,60.89,60.845,60.89,98400000.0
2008-12-11 01:50:00,60.89,60.9,60.87,60.875,105000000.0
2008-12-11 01:55:00,60.855,60.89,60.83,60.875,230600000.0
2008-12-11 02:00:00,60.88,60.885,60.765,60.77,375200000.0
2008-12-11 02:05:00,60.77,60.84,60.705,60.725,425400000.0
2008-12-11 02:10:00,60.705,60.72,60.655,60.7,501900000.0
2008-12-11 02:15:00,60.705,60.72,60.655,60.665,336600000.0
2008-12-11 02:20:00,60.665,60.7,60.595,60.62,311600000.0
2008-12-11 02:25:00,60.62,60.65,60.57,60.6,352600000.0
2008-12-11 02:30:00,60.575,60.99,60.575,60.9,685000000.0
2008-12-11 02:35:00,60.9,60.905,60.765,60.81,425200000.0
2008-12-11 02:40:00,60.81,60.855,60.72,60.82,251100000.0
2008-12-11 02:45:00,60.82,60.87,60.77,60.79,395400000.0
2008-12-11 02:50:00,60.785,60.93,60.775,60.85,491200000.0
2008-12-11 02:55:00,60.845,60.97,60.845,60.88,635400000.0
2008-12-11 03:00:00,60.875,60.9,60.865,60.875,388800000.0
2008-12-11 03:05:00,60.88,60.98,60.87,60.91,436200000.0
2008-12-11 03:10:00,60.905,60.93,60.72,60.725,425000000.0
2008-12-11 03:15:00,60.73,60.785,60.72,60.725,229500000.0
2008-12-11 03:20:00,60.72,60.775,60.715,60.74,260200000.0
2008-12-11 03:25:00,60.745,60.755,60.67,60.68,422400000.0
2008-12-11 03:30:00,60.69,60.705,60.625,60.635,485000000.0
2008-12-11 03:35:00,60.64,60.69,60.63,60.665,406500000.0
2008-12-11 03:40:00,60.66,60.705,60.575,60.68,532000000.0
2008-12-11 03:45:00,60.675,60.68,60.635,60.65,295800000.0
2008-12-11 03:50:00,60.655,60.72,60.64,60.705,434100000.0
2008-12-11 03:55:00,60.715,60.715,60.63,60.67,240100000.0
2008-12-11 04:00:00,60.675,60.675,60.575,60.585,353600000.0
2008-12-11 04:05:00,60.59,60.635,60.58,60.585,214200000.0
2008-12-11 04:10:00,60.595,60.635,60.595,60.635,175600000.0
2008-12-11 04:15:00,60.63,60.69,60.595,60.655,274400000.0
2008-12-11 04:20:00,60.65,60.66,60.62,60.625,301600000.0
2008-12-11 04:25:00,60.625,60.66,60.625,60.635,161800000.0
2008-12-11 04:30:00,60.635,60.65,60.62,60.625,225100000.0
2008-12-11 04:35:00,60.63,60.635,60.58,60.585,388100000.0
2008-12-11 04:40:00,60.585,60.63,60.555,60.61,235500000.0
2008-12-11 04:45:00,60.605,60.65,60.6,60.65,146200000.0
2008-12-11 04:50:00,60.65,60.74,60.65,60.735,340800000.0
2008-12-11 04:55:00,60.745,60.785,60.73,60.775,258800000.0
2008-12-11 05:00:00,60.775,60.775,60.715,60.74,130600000.0
2008-12-11 05:05:00,60.735,60.75,60.71,60.71,168000000.0
2008-12-11 05:10:00,60.715,60.725,60.67,60.695,228500000.0
2008-12-11 05:15:00,60.69,60.725,60.68,60.695,217700000.0
2008-12-11 05:20:00,60.705,60.72,60.655,60.66,201200000.0
2008-12-11 05:25:00,60.655,60.655,60.605,60.65,133000000.0
2008-12-11 05:30:00,60.655,60.675,60.645,60.66,75200000.0
2008-12-11 05:35:00,60.665,60.735,60.615,60.725,231800000.0
2008-12-11 05:40:00,60.72,60.74,60.705,60.74,215200000.0
2008-12-11 05:45:00,60.745,60.745,60.72,60.735,219800000.0
2008-12-11 05:50:00,60.74,60.785,60.73,60.77,153400000.0
2008-12-11 05:55:00,60.775,60.775,60.73,60.73,181600000.0
2008-12-11 06:00:00,60.725,60.735,60.68,60.69,433400000.0
2008-12-11 06:05:00,60.685,60.695,60.655,60.685,145000000.0
2008-12-11 06:10:00,60.695,60.72,60.68,60.7,232600000.0
2008-12-11 06:15:00,60.695,60.725,60.67,60.67,112400000.0
2008-12-11 06:20:00,60.67,60.69,60.66,60.69,334200000.0
2008-12-11 06:25:00,60.68,60.7,60.645,60.685,314600000.0
2008-12-11 06:30:00,60.685,60.77,60.67,60.67,475200000.0
2008-12-11 06:35:00,60.675,60.71,60.665,60.705,130200000.0
2008-12-11 06:40:00,60.7,60.71,60.655,60.665,195200000.0
2008-12-11 06:45:00,60.675,60.745,60.665,60.735,260800000.0
2008-12-11 06:50:00,60.73,60.745,60.71,60.74,121200000.0
2008-12-11 06:55:00,60.735,60.735,60.675,60.685,283800000.0
2008-12-11 07:00:00,60.685,60.72,60.68,60.715,247800000.0
2008-12-11 07:05:00,60.71,60.725,60.695,60.71,112100000.0
2008-12-11 07:10:00,60.71,60.73,60.705,60.705,98400000.0
2008-12-11 07:15:00,60.71,60.72,60.675,60.69,371200000.0
2008-12-11 07:20:00,60.71,60.735,60.665,60.735,285600000.0
2008-12-11 07:25:00,60.74,60.8,60.69,60.785,552200000.0
2008-12-11 07:30:00,60.785,60.885,60.725,60.775,1332800000.0
2008-12-11 07:35:00,60.785,60.795,60.7,60.735,719200000.0
2008-12-11 07:40:00,60.74,60.815,60.74,60.795,524200000.0
2008-12-11 07:45:00,60.79,60.81,60.77,60.79,227400000.0
2008-12-11 07:50:00,60.79,60.84,60.73,60.735,313400000.0
2008-12-11 07:55:00,60.745,60.85,60.735,60.805,521600000.0
2008-12-11 08:00:00,60.805,60.87,60.75,60.855,583700000.0
2008-12-11 08:05:00,60.85,60.915,60.835,60.865,381200000.0
2008-12-11 08:10:00,60.87,60.88,60.785,60.8,511400000.0
2008-12-11 08:15:00,60.8,60.9,60.8,60.85,468200000.0
2008-12-11 08:20:00,60.85,60.86,60.77,60.835,328400000.0
2008-12-11 08:25:00,60.845,61.045,60.84,60.94,664400000.0
2008-12-11 08:30:00,60.94,61.075,60.94,61.03,721400000.0
2008-12-11 08:35:00,61.035,61.05,61.0,61.04,486800000.0
2008-12-11 08:40:00,61.04,61.12,61.02,61.115,564000000.0
2008-12-11 08:45:00,61.115,61.23,61.09,61.205,803600000.0
2008-12-11 08:50:00,61.21,61.285,61.185,61.285,984800000.0
2008-12-11 08:55:00,61.29,61.345,61.185,61.23,993600000.0
2008-12-11 09:00:00,61.23,61.26,61.165,61.225,601800000.0
2008-12-11 09:05:00,61.225,61.25,61.16,61.225,498200000.0
2008-12-11 09:10:00,61.22,61.285,61.19,61.275,588000000.0
2008-12-11 09:15:00,61.275,61.39,61.255,61.275,930400000.0
2008-12-11 09:20:00,61.275,61.335,61.235,61.32,584200000.0
2008-12-11 09:25:00,61.32,61.35,61.285,61.345,526600000.0
2008-12-11 09:30:00,61.34,61.465,61.34,61.41,916600000.0
2008-12-11 09:35:00,61.405,61.42,61.325,61.34,387800000.0
2008-12-11 09:40:00,61.335,61.415,61.28,61.35,520200000.0
2008-12-11 09:45:00,61.355,61.36,61.245,61.26,385400000.0
2008-12-11 09:50:00,61.265,61.27,61.21,61.255,383400000.0
2008-12-11 09:55:00,61.255,61.255,61.18,61.2,440800000.0
2008-12-11 10:00:00,61.205,61.3,61.195,61.285,507400000.0
2008-12-11 10:05:00,61.285,61.29,61.24,61.285,336400000.0
2008-12-11 10:10:00,61.285,61.29,61.255,61.265,344600000.0
2008-12-11 10:15:00,61.265,61.265,61.08,61.085,872000000.0
2008-12-11 10:20:00,61.085,61.11,60.95,60.95,961500000.0
2008-12-11 10:25:00,60.955,60.975,60.84,60.855,776100000.0
2008-12-11 10:30:00,60.86,60.93,60.855,60.875,593000000.0
2008-12-11 10:35:00,60.885,60.9,60.66,60.69,538600000.0
2008-12-11 10:40:00,60.695,60.725,60.575,60.69,1028600000.0
2008-12-11 10:45:00,60.69,60.825,60.665,60.795,840400000.0
2008-12-11 10:50:00,60.8,60.8,60.63,60.705,1181600000.0
2008-12-11 10:55:00,60.7,60.76,60.69,60.735,533800000.0
2008-12-11 11:00:00,60.74,60.88,60.725,60.86,725200000.0
2008-12-11 11:05:00,60.86,60.88,60.835,60.835,359800000.0
2008-12-11 11:10:00,60.835,60.855,60.765,60.785,615800000.0
2008-12-11 11:15:00,60.785,60.9,60.785,60.865,584200000.0
2008-12-11 11:20:00,60.87,60.96,60.87,60.9,525000000.0
2008-12-11 11:25:00,60.91,60.955,60.83,60.875,962800000.0
2008-12-11 11:30:00,60.875,61.02,60.825,60.92,943800000.0
2008-12-11 11:35:00,60.92,60.945,60.69,60.835,1285100000.0
2008-12-11 11:40:00,60.835,60.905,60.835,60.895,707400000.0
2008-12-11 11:45:00,60.9,60.915,60.74,60.77,784800000.0
2008-12-11 11:50:00,60.77,60.78,60.65,60.69,878600000.0
2008-12-11 11:55:00,60.685,60.84,60.605,60.84,913000000.0
2008-12-11 12:00:00,60.84,60.93,60.805,60.815,716400000.0
2008-12-11 12:05:00,60.82,60.865,60.82,60.835,623400000.0
2008-12-11 12:10:00,60.835,60.835,60.79,60.815,526200000.0
2008-12-11 12:15:00,60.82,60.875,60.7,60.83,1082400000.0
2008-12-11 12:20:00,60.835,60.965,60.815,60.945,906800000.0
2008-12-11 12:25:00,60.94,61.045,60.88,61.005,1316700000.0
2008-12-11 12:30:00,61.005,61.075,60.945,61.05,1069800000.0
2008-12-11 12:35:00,61.05,61.135,61.04,61.07,870200000.0
2008-12-11 12:40:00,61.075,61.115,61.045,61.075,615200000.0
2008-12-11 12:45:00,61.08,61.155,61.0,61.125,666400000.0
2008-12-11 12:50:00,61.125,61.205,61.075,61.115,598200000.0
2008-12-11 12:55:00,61.12,61.16,61.105,61.16,574400000.0
2008-12-11 13:00:00,61.16,61.175,61.04,61.055,1022800000.0
2008-12-11 13:05:00,61.06,61.265,60.975,61.17,803800000.0
2008-12-11 13:10:00,61.16,61.325,61.14,61.305,519400000.0
2008-12-11 13:15:00,61.31,61.455,61.285,61.4,1796000000.0
2008-12-11 13:20:00,61.405,61.48,61.34,61.36,1317200000.0
2008-12-11 13:25:00,61.36,61.385,61.325,61.34,928600000.0
2008-12-11 13:30:00,61.345,61.375,61.275,61.32,539800000.0
2008-12-11 13:35:00,61.32,61.36,61.25,61.27,386400000.0
2008-12-11 13:40:00,61.27,61.31,61.235,61.28,983200000.0
2008-12-11 13:45:00,61.28,61.325,61.215,61.285,947600000.0
2008-12-11 13:50:00,61.29,61.37,61.205,61.28,860600000.0
2008-12-11 13:55:00,61.275,61.295,61.18,61.275,1158600000.0
2008-12-11 14:00:00,61.285,61.285,61.125,61.16,1007400000.0
2008-12-11 14:05:00,61.155,61.23,61.145,61.195,873200000.0
2008-12-11 14:10:00,61.195,61.22,61.14,61.19,949600000.0
2008-12-11 14:15:00,61.185,61.19,60.875,60.89,1275700000.0
2008-12-11 14:20:00,60.915,61.085,60.9,61.065,838000000.0
2008-12-11 14:25:00,61.065,61.115,60.905,61.055,899600001.0
2008-12-11 14:30:00,61.04,61.07,60.79,60.83,1183800000.0
2008-12-11 14:35:00,60.83,60.865,60.63,60.855,1629400000.0
2008-12-11 14:40:00,60.87,60.98,60.79,60.84,1242800000.0
2008-12-11 14:45:00,60.84,60.965,60.84,60.865,475200000.0
2008-12-11 14:50:00,60.865,60.87,60.735,60.81,841600000.0
2008-12-11 14:55:00,60.825,60.92,60.82,60.905,612800000.0
2008-12-11 15:00:00,60.905,60.93,60.62,60.695,1026000000.0
2008-12-11 15:05:00,60.695,60.77,60.63,60.75,1283000000.0
2008-12-11 15:10:00,60.745,60.775,60.65,60.65,798800000.0
2008-12-11 15:15:00,60.655,60.83,60.635,60.82,1614999999.0
2008-12-11 15:20:00,60.82,60.935,60.82,60.875,937800000.0
2008-12-11 15:25:00,60.87,60.875,60.795,60.84,791000000.0
2008-12-11 15:30:00,60.835,60.86,60.63,60.7,1909000001.0
2008-12-11 15:35:00,60.7,60.955,60.66,60.905,1423000000.0
2008-12-11 15:40:00,60.915,60.975,60.835,60.865,1416200000.0
2008-12-11 15:45:00,60.865,60.915,60.765,60.82,930300000.0
2008-12-11 15:50:00,60.825,60.95,60.785,60.915,771600000.0
2008-12-11 15:55:00,60.91,61.01,60.86,60.905,1691100000.0
2008-12-11 16:00:00,60.91,61.015,60.815,60.85,1273600000.0
2008-12-11 16:05:00,60.85,60.955,60.84,60.88,840500000.0
2008-12-11 16:10:00,60.875,61.0,60.865,60.925,904200000.0
2008-12-11 16:15:00,60.92,60.96,60.84,60.91,972400000.0
2008-12-11 16:20:00,60.91,60.97,60.87,60.935,802200000.0
2008-12-11 16:25:00,60.935,60.975,60.905,60.94,581400000.0
2008-12-11 16:30:00,60.945,61.005,60.825,60.9,1410500000.0
2008-12-11 16:35:00,60.905,61.025,60.87,60.99,875400000.0
2008-12-11 16:40:00,60.99,61.075,60.98,61.045,967200000.0
2008-12-11 16:45:00,61.055,61.355,61.045,61.215,1259200000.0
2008-12-11 16:50:00,61.215,61.28,61.155,61.27,1219900000.0
2008-12-11 16:55:00,61.27,61.3,61.185,61.235,971200000.0
2008-12-11 17:00:00,61.235,61.35,61.19,61.32,1088000000.0
2008-12-11 17:05:00,61.315,61.54,61.21,61.515,1110900000.0
2008-12-11 17:10:00,61.51,61.525,61.43,61.45,860000000.0
2008-12-11 17:15:00,61.45,61.485,61.35,61.385,830400000.0
2008-12-11 17:20:00,61.385,61.475,61.35,61.46,1607000000.0
2008-12-11 17:25:00,61.465,61.555,61.43,61.505,1796700000.0
2008-12-11 17:30:00,61.51,61.53,61.39,61.43,1392400000.0
2008-12-11 17:35:00,61.425,61.47,61.345,61.345,1045800000.0
2008-12-11 17:40:00,61.345,61.355,61.13,61.195,1044200000.0
2008-12-11 17:45:00,61.215,61.37,61.19,61.325,810600000.0
2008-12-11 17:50:00,61.33,61.36,61.285,61.36,626400000.0
2008-12-11 17:55:00,61.355,61.755,61.32,61.755,977300000.0
2008-12-11 18:00:00,61.75,61.785,61.54,61.555,1183900000.0
2008-12-11 18:05:00,61.565,61.645,61.49,61.64,692400000.0
2008-12-11 18:10:00,61.63,61.82,61.61,61.795,1094200000.0
2008-12-11 18:15:00,61.79,61.935,61.77,61.845,1087200000.0
2008-12-11 18:20:00,61.845,61.91,61.715,61.715,798000000.0
2008-12-11 18:25:00,61.72,61.77,61.55,61.61,1058200000.0
2008-12-11 18:30:00,61.61,61.72,61.605,61.69,944800000.0
2008-12-11 18:35:00,61.69,61.95,61.615,61.925,1347200000.0
2008-12-11 18:40:00,61.935,62.21,61.825,62.12,1340100000.0
2008-12-11 18:45:00,62.115,62.3,62.1,62.175,1602300000.0
2008-12-11 18:50:00,62.175,62.2,62.055,62.16,1261300000.0
2008-12-11 18:55:00,62.17,62.35,62.17,62.325,1004100000.0
2008-12-11 19:00:00,62.32,62.435,62.31,62.365,1025100000.0
2008-12-11 19:05:00,62.365,62.38,62.255,62.27,1003800000.0
2008-12-11 19:10:00,62.27,62.275,62.06,62.075,1511400000.0
2008-12-11 19:15:00,62.08,62.17,62.035,62.095,951600000.0
2008-12-11 19:20:00,62.09,62.14,61.955,61.96,1256900000.0
2008-12-11 19:25:00,61.95,62.01,61.95,61.99,405600000.0
2008-12-11 19:30:00,61.985,62.165,61.985,62.115,1090800000.0
2008-12-11 19:35:00,62.105,62.2,62.1,62.13,1105400000.0
2008-12-11 19:40:00,62.13,62.15,62.065,62.115,1120800000.0
2008-12-11 19:45:00,62.115,62.115,62.025,62.1,706600000.0
2008-12-11 19:50:00,62.11,62.315,62.09,62.285,418400000.0
2008-12-11 19:55:00,62.29,62.295,62.165,62.165,600400000.0
2008-12-11 20:00:00,62.165,62.295,62.165,62.275,733600000.0
2008-12-11 20:05:00,62.27,62.27,61.98,61.98,775200000.0
2008-12-11 20:10:00,61.98,62.13,61.98,62.075,743400000.0
2008-12-11 20:15:00,62.075,62.095,61.995,62.08,944299999.0
2008-12-11 20:20:00,62.075,62.125,61.89,61.925,1368900000.0
2008-12-11 20:25:00,61.92,61.92,61.83,61.89,653400000.0
2008-12-11 20:30:00,61.89,61.99,61.8,61.865,855800000.0
2008-12-11 20:35:00,61.86,62.005,61.86,61.995,737800000.0
2008-12-11 20:40:00,61.985,62.1,61.98,61.995,717200000.0
2008-12-11 20:45:00,61.995,62.02,61.975,62.0,159000000.0
2008-12-11 20:50:00,61.995,62.02,61.895,61.93,1171600000.0
2008-12-11 20:55:00,61.93,61.94,61.84,61.905,472400000.0
2008-12-11 21:00:00,61.905,61.95,61.86,61.93,320200000.0
2008-12-11 21:05:00,61.935,61.945,61.82,61.88,621700000.0
2008-12-11 21:10:00,61.87,61.97,61.8,61.805,537900000.0
2008-12-11 21:15:00,61.805,61.855,61.735,61.755,492600000.0
2008-12-11 21:20:00,61.76,61.79,61.715,61.79,568400000.0
2008-12-11 21:25:00,61.785,61.85,61.76,61.82,200800000.0
2008-12-11 21:30:00,61.81,62.025,61.79,62.005,693600000.0
2008-12-11 21:35:00,62.01,62.08,61.9,61.9,587600000.0
2008-12-11 21:40:00,61.9,61.985,61.855,61.86,568800000.0
2008-12-11 21:45:00,61.855,61.875,61.775,61.81,1124600000.0
2008-12-11 21:50:00,61.815,61.845,61.72,61.73,859400000.0
2008-12-11 21:55:00,61.725,61.76,61.51,61.55,1122900000.0
2008-12-11 22:00:00,61.55,61.57,61.43,61.485,1001800000.0
2008-12-11 22:05:00,61.49,61.545,61.46,61.53,1252600000.0
2008-12-11 22:10:00,61.535,61.565,61.46,61.46,1327400000.0
2008-12-11 22:15:00,61.46,61.49,61.43,61.45,1103600000.0
2008-12-11 22:20:00,61.45,61.47,61.385,61.415,960800000.0
2008-12-11 22:25:00,61.425,61.52,61.425,61.52,1042600000.0
2008-12-11 22:30:00,61.515,61.545,61.375,61.38,1087800000.0
2008-12-11 22:35:00,61.38,61.39,61.29,61.35,797200000.0
2008-12-11 22:40:00,61.35,61.425,61.26,61.365,1064900000.0
2008-12-11 22:45:00,61.365,61.48,61.35,61.46,1094400000.0
2008-12-11 22:50:00,61.46,61.49,61.44,61.47,763200000.0
2008-12-11 22:55:00,61.465,61.595,61.43,61.525,699400000.0
2008-12-11 23:00:00,61.51,61.59,61.47,61.545,665200000.0
2008-12-11 23:05:00,61.54,61.635,61.51,61.56,716600000.0
2008-12-11 23:10:00,61.56,61.665,61.545,61.64,892400000.0
2008-12-11 23:15:00,61.64,61.64,61.54,61.565,630200000.0
2008-12-11 23:20:00,61.56,61.6,61.545,61.59,429600000.0
2008-12-11 23:25:00,61.6,61.6,61.535,61.575,677000000.0
2008-12-11 23:30:00,61.575,61.575,61.45,61.51,857500000.0
2008-12-11 23:35:00,61.505,61.51,61.415,61.435,932200000.0
2008-12-11 23:40:00,61.435,61.46,61.415,61.44,483000000.0
2008-12-11 23:45:00,61.445,61.45,61.33,61.375,632000000.0
2008-12-11 23:50:00,61.37,61.43,61.33,61.37,343700000.0
2008-12-11 23:55:00,61.37,61.455,61.33,61.42,454000000.0
2008-12-12 00:00:00,61.42,61.535,61.382,61.52,666000000.0
2008-12-12 00:05:00,61.52,61.56,61.4,61.425,497800000.0
2008-12-12 00:10:00,61.425,61.46,61.4,61.425,378200000.0
2008-12-12 00:15:00,61.425,61.46,61.36,61.39,486400000.0
2008-12-12 00:20:00,61.405,61.415,61.33,61.38,496600000.0
2008-12-12 00:25:00,61.405,61.45,61.385,61.43,296200000.0
2008-12-12 00:30:00,61.43,61.445,61.41,61.435,233800000.0
2008-12-12 00:35:00,61.41,61.475,61.37,61.39,186600000.0
2008-12-12 00:40:00,61.38,61.465,61.38,61.46,242600000.0
2008-12-12 00:45:00,61.465,61.475,61.385,61.39,170200000.0
2008-12-12 00:50:00,61.395,61.42,61.32,61.35,257600000.0
2008-12-12 00:55:00,61.35,61.39,61.33,61.36,186000000.0
2008-12-12 01:00:00,61.365,61.365,61.315,61.32,259000000.0
2008-12-12 01:05:00,61.32,61.32,61.21,61.21,313800000.0
2008-12-12 01:10:00,61.21,61.31,61.195,61.31,262400000.0
2008-12-12 01:15:00,61.315,61.4,61.265,61.345,393500000.0
2008-12-12 01:20:00,61.34,61.38,61.33,61.375,205000000.0
2008-12-12 01:25:00,61.37,61.45,61.335,61.44,219200000.0
2008-12-12 01:30:00,61.43,61.48,61.42,61.425,265400000.0
2008-12-12 01:35:00,61.425,61.47,61.4,61.42,301200000.0
2008-12-12 01:40:00,61.41,61.42,61.335,61.36,428000000.0
2008-12-12 01:45:00,61.35,61.36,61.22,61.25,537000000.0
2008-12-12 01:50:00,61.25,61.265,61.21,61.23,379800000.0
2008-12-12 01:55:00,61.24,61.28,61.23,61.26,254000000.0
2008-12-12 02:00:00,61.265,61.285,61.21,61.27,391200000.0
2008-12-12 02:05:00,61.28,61.3,61.22,61.235,436000000.0
2008-12-12 02:10:00,61.23,61.24,61.14,61.16,554200000.0
2008-12-12 02:15:00,61.16,61.165,61.08,61.12,419600000.0
2008-12-12 02:20:00,61.125,61.145,61.06,61.135,668800000.0
2008-12-12 02:25:00,61.135,61.185,61.11,61.155,282400000.0
2008-12-12 02:30:00,61.16,61.17,61.12,61.145,317400000.0
2008-12-12 02:35:00,61.14,61.165,61.12,61.16,474900000.0
2008-12-12 02:40:00,61.155,61.21,61.15,61.21,275800000.0
2008-12-12 02:45:00,61.215,61.29,61.2,61.2,566600000.0
2008-12-12 02:50:00,61.2,61.315,61.145,61.315,641000000.0
2008-12-12 02:55:00,61.315,61.325,61.21,61.22,438600000.0
2008-12-12 03:00:00,61.22,61.26,61.21,61.245,220400000.0
2008-12-12 03:05:00,61.25,61.275,61.22,61.275,376800000.0
2008-12-12 03:10:00,61.27,61.31,61.245,61.305,300200000.0
2008-12-12 03:15:00,61.3,61.31,61.29,61.295,178800000.0
2008-12-12 03:20:00,61.295,61.32,61.205,61.255,379000000.0
2008-12-12 03:25:00,61.255,61.265,61.215,61.225,281800000.0
2008-12-12 03:30:00,61.23,61.27,61.225,61.25,299000000.0
2008-12-12 03:35:00,61.245,61.305,61.245,61.285,500800000.0
2008-12-12 03:40:00,61.28,61.315,61.255,61.31,197200000.0
2008-12-12 03:45:00,61.3,61.405,61.28,61.38,278600000.0
2008-12-12 03:50:00,61.375,61.4,61.335,61.38,322400000.0
2008-12-12 03:55:00,61.38,61.465,61.365,61.44,544200000.0
2008-12-12 04:00:00,61.43,61.475,61.35,61.36,570600000.0
2008-12-12 04:05:00,61.365,61.445,61.335,61.435,414200000.0
2008-12-12 04:10:00,61.445,61.54,61.425,61.525,400800000.0
2008-12-12 04:15:00,61.525,61.605,61.51,61.525,413800000.0
2008-12-12 04:20:00,61.52,61.59,61.515,61.535,217600000.0
2008-12-12 04:25:00,61.525,61.63,61.5,61.605,678000000.0
2008-12-12 04:30:00,61.61,61.7,61.605,61.68,363400000.0
2008-12-12 04:35:00,61.665,61.72,61.61,61.61,310600000.0
2008-12-12 04:40:00,61.61,61.61,61.46,61.505,343600000.0
2008-12-12 04:45:00,61.5,61.57,61.475,61.56,472400000.0
2008-12-12 04:50:00,61.555,61.62,61.49,61.525,316200000.0
2008-12-12 04:55:00,61.525,61.56,61.505,61.515,260400000.0
2008-12-12 05:00:00,61.51,61.63,61.48,61.595,410800000.0
2008-12-12 05:05:00,61.595,61.705,61.48,61.505,705400000.0
2008-12-12 05:10:00,61.5,61.56,61.385,61.4,559400000.0
2008-12-12 05:15:00,61.39,61.43,61.04,61.045,1142600000.0
2008-12-12 05:20:00,61.045,61.05,60.4,60.705,1728399998.0
2008-12-12 05:25:00,60.71,60.78,60.525,60.55,962400000.0
2008-12-12 05:30:00,60.545,61.045,60.49,60.74,1317000000.0
2008-12-12 05:35:00,60.745,60.805,60.64,60.735,1415000000.0
2008-12-12 05:40:00,60.73,60.825,60.505,60.52,975700000.0
2008-12-12 05:45:00,60.515,60.515,60.055,60.07,1618400000.0
2008-12-12 05:50:00,60.07,60.255,59.95,60.23,1128600000.0
2008-12-12 05:55:00,60.235,60.24,59.99,60.12,732400000.0
2008-12-12 06:00:00,60.11,60.14,59.89,59.905,911000000.0
2008-12-12 06:05:00,59.91,59.945,59.355,59.405,892600000.0
2008-12-12 06:10:00,59.395,59.455,59.175,59.335,1347000000.0
2008-12-12 06:15:00,59.315,59.345,58.96,59.03,1421400000.0
2008-12-12 06:20:00,59.03,59.285,58.86,59.195,1218800000.0
2008-12-12 06:25:00,59.19,59.2,58.175,58.24,1081600001.0
2008-12-12 06:30:00,58.24,58.63,57.64,58.36,1589300001.0
2008-12-12 06:35:00,58.37,58.52,58.315,58.395,941000000.0
2008-12-12 06:40:00,58.395,59.105,58.395,59.09,1031000000.0
2008-12-12 06:45:00,59.105,59.135,58.73,58.745,1034000000.0
2008-12-12 06:50:00,58.77,58.86,58.65,58.675,568200000.0
2008-12-12 06:55:00,58.67,58.935,58.67,58.795,577400000.0
2008-12-12 07:00:00,58.795,58.93,58.75,58.92,397600000.0
2008-12-12 07:05:00,58.925,59.245,58.905,59.055,531000000.0
2008-12-12 07:10:00,59.015,59.14,59.0,59.035,485600000.0
2008-12-12 07:15:00,59.03,59.12,58.91,59.07,346400000.0
2008-12-12 07:20:00,59.065,59.195,58.95,58.955,359800000.0
2008-12-12 07:25:00,58.945,59.015,58.895,58.945,433000000.0
2008-12-12 07:30:00,58.95,59.025,58.875,58.995,363600000.0
2008-12-12 07:35:00,58.99,59.22,58.98,59.165,315400000.0
2008-12-12 07:40:00,59.17,59.18,58.95,58.97,239600000.0
2008-12-12 07:45:00,58.965,59.02,58.88,58.95,375000000.0
2008-12-12 07:50:00,58.95,59.025,58.915,58.925,294000000.0
2008-12-12 07:55:00,58.93,58.99,58.87,58.915,357800000.0
2008-12-12 08:00:00,58.915,59.075,58.875,59.05,281600000.0
2008-12-12 08:05:00,59.04,59.045,58.985,59.005,223400000.0
2008-12-12 08:10:00,59.01,59.01,58.825,58.835,636800000.0
2008-12-12 08:15:00,58.835,58.88,58.79,58.86,223800000.0
2008-12-12 08:20:00,58.87,58.895,58.81,58.815,310600000.0
2008-12-12 08:25:00,58.815,58.835,58.7,58.7,515000000.0
2008-12-12 08:30:00,58.7,58.705,58.485,58.525,582200000.0
2008-12-12 08:35:00,58.54,58.58,58.475,58.53,799400000.0
2008-12-12 08:40:00,58.53,58.715,58.49,58.715,637200000.0
2008-12-12 08:45:00,58.715,58.825,58.675,58.74,745800000.0
2008-12-12 08:50:00,58.75,58.805,58.515,58.67,1080000000.0
2008-12-12 08:55:00,58.655,58.785,58.655,58.765,954400000.0
2008-12-12 09:00:00,58.77,58.825,58.745,58.76,897600000.0
2008-12-12 09:05:00,58.765,58.845,58.74,58.825,928600000.0
2008-12-12 09:10:00,58.83,58.84,58.72,58.77,373400000.0
2008-12-12 09:15:00,58.77,58.82,58.645,58.645,402800000.0
2008-12-12 09:20:00,58.645,58.735,58.61,58.68,572800000.0
2008-12-12 09:25:00,58.675,58.69,58.595,58.595,392500000.0
2008-12-12 09:30:00,58.595,58.615,58.535,58.57,467200000.0
2008-12-12 09:35:00,58.57,58.675,58.565,58.615,443200000.0
2008-12-12 09:40:00,58.6,58.615,58.385,58.39,584700000.0
2008-12-12 09:45:00,58.39,58.42,58.15,58.235,934600000.0
2008-12-12 09:50:00,58.255,58.385,58.06,58.215,1210700000.0
2008-12-12 09:55:00,58.21,58.43,58.13,58.38,576100000.0
2008-12-12 10:00:00,58.38,58.495,58.26,58.455,601800000.0
2008-12-12 10:05:00,58.455,58.455,58.29,58.34,577800000.0
2008-12-12 10:10:00,58.345,58.65,58.34,58.605,941200000.0
2008-12-12 10:15:00,58.6,58.75,58.545,58.74,935600000.0
2008-12-12 10:20:00,58.74,58.87,58.74,58.86,1350200000.0
2008-12-12 10:25:00,58.87,58.885,58.795,58.805,615800000.0
2008-12-12 10:30:00,58.805,58.835,58.76,58.8,489600000.0
2008-12-12 10:35:00,58.795,58.93,58.74,58.905,896200000.0
2008-12-12 10:40:00,58.9,58.975,58.85,58.87,776000000.0
2008-12-12 10:45:00,58.865,58.91,58.815,58.86,354200000.0
2008-12-12 10:50:00,58.86,58.9,58.835,58.89,334000000.0
2008-12-12 10:55:00,58.895,59.085,58.885,59.085,653800000.0
2008-12-12 11:00:00,59.08,59.09,58.925,58.965,885400000.0
2008-12-12 11:05:00,58.965,59.03,58.88,58.9,798200000.0
2008-12-12 11:10:00,58.905,59.025,58.825,59.0,685200000.0
2008-12-12 11:15:00,59.005,59.07,58.955,59.035,689800000.0
2008-12-12 11:20:00,59.04,59.34,59.04,59.29,1011800000.0
2008-12-12 11:25:00,59.295,59.335,59.24,59.265,530200000.0
2008-12-12 11:30:00,59.265,59.695,59.25,59.625,1557700000.0
2008-12-12 11:35:00,59.63,59.74,59.615,59.67,787800000.0
2008-12-12 11:40:00,59.67,59.71,59.645,59.675,685800000.0
2008-12-12 11:45:00,59.68,59.685,59.265,59.455,978600000.0
2008-12-12 11:50:00,59.455,59.475,59.32,59.375,1591600000.0
2008-12-12 11:55:00,59.375,59.405,59.31,59.325,536800000.0
2008-12-12 12:00:00,59.325,59.36,59.16,59.17,859800000.0
2008-12-12 12:05:00,59.17,59.27,59.15,59.2,770400000.0
2008-12-12 12:10:00,59.19,59.475,59.175,59.425,433000000.0
2008-12-12 12:15:00,59.425,59.425,59.265,59.285,384400000.0
2008-12-12 12:20:00,59.29,59.3,59.17,59.29,636799999.0
2008-12-12 12:25:00,59.295,59.425,59.28,59.3,940000000.0
2008-12-12 12:30:00,59.3,59.325,59.22,59.22,605200000.0
2008-12-12 12:35:00,59.22,59.23,58.91,58.975,1385400000.0
2008-12-12 12:40:00,58.965,59.135,58.83,59.06,1210600000.0
2008-12-12 12:45:00,59.065,59.125,58.91,59.045,1236200000.0
2008-12-12 12:50:00,59.05,59.065,58.925,58.985,1026600000.0
2008-12-12 12:55:00,58.975,58.975,58.85,58.91,1231000000.0
2008-12-12 13:00:00,58.915,59.185,58.88,59.175,1454200000.0
2008-12-12 13:05:00,59.175,59.18,58.995,59.04,1615600000.0
2008-12-12 13:10:00,59.04,59.335,59.02,59.125,1251600000.0
2008-12-12 13:15:00,59.13,59.225,59.085,59.185,1260200000.0
2008-12-12 13:20:00,59.175,59.28,59.095,59.175,1118800000.0
2008-12-12 13:25:00,59.175,59.265,59.155,59.255,1226800000.0
2008-12-12 13:30:00,59.265,59.265,59.105,59.14,1025400000.0
2008-12-12 13:35:00,59.145,59.275,59.145,59.255,1473200000.0
2008-12-12 13:40:00,59.27,59.43,59.235,59.34,831000000.0
2008-12-12 13:45:00,59.34,59.515,59.32,59.425,1000000000.0
2008-12-12 13:50:00,59.42,59.445,59.32,59.32,1031000000.0
2008-12-12 13:55:00,59.325,59.405,59.235,59.305,1367800000.0
2008-12-12 14:00:00,59.31,59.36,59.28,59.335,566000000.0
2008-12-12 14:05:00,59.335,59.59,59.25,59.38,608700000.0
2008-12-12 14:10:00,59.38,59.695,59.36,59.675,1338900000.0
2008-12-12 14:15:00,59.685,59.685,59.45,59.48,1193900000.0
2008-12-12 14:20:00,59.485,59.575,59.435,59.505,1023600000.0
2008-12-12 14:25:00,59.515,59.58,59.405,59.415,432000000.0
2008-12-12 14:30:00,59.435,59.52,59.395,59.45,907400000.0
2008-12-12 14:35:00,59.45,59.48,59.23,59.265,1161800000.0
2008-12-12 14:40:00,59.265,59.285,59.145,59.26,1116600000.0
2008-12-12 14:45:00,59.265,59.27,59.21,59.215,826400000.0
2008-12-12 14:50:00,59.215,59.22,59.085,59.12,1089800000.0
2008-12-12 14:55:00,59.115,59.265,59.075,59.265,735300000.0
2008-12-12 15:00:00,59.27,59.33,59.2,59.27,1073600000.0
2008-12-12 15:05:00,59.275,59.295,59.14,59.215,775000000.0
2008-12-12 15:10:00,59.22,59.26,59.15,59.215,1048000000.0
2008-12-12 15:15:00,59.205,59.245,59.145,59.23,630400000.0
2008-12-12 15:20:00,59.235,59.355,59.22,59.345,566600000.0
2008-12-12 15:25:00,59.345,59.37,59.25,59.285,1031000000.0
2008-12-12 15:30:00,59.28,59.44,59.22,59.335,1552200000.0
2008-12-12 15:35:00,59.34,59.515,59.315,59.475,862200000.0
2008-12-12 15:40:00,59.47,59.54,59.45,59.525,464200000.0
2008-12-12 15:45:00,59.52,59.63,59.51,59.535,494200000.0
2008-12-12 15:50:00,59.525,59.59,59.485,59.565,595000000.0
2008-12-12 15:55:00,59.565,59.635,59.465,59.465,945800000.0
2008-12-12 16:00:00,59.46,59.535,59.285,59.445,787600000.0
2008-12-12 16:05:00,59.45,59.825,59.34,59.77,1430000000.0
2008-12-12 16:10:00,59.77,59.77,59.41,59.535,1505200000.0
2008-12-12 16:15:00,59.53,59.605,59.43,59.575,1144300000.0
2008-12-12 16:20:00,59.575,59.665,59.5,59.56,1127600000.0
2008-12-12 16:25:00,59.555,59.71,59.405,59.52,967100000.0
2008-12-12 16:30:00,59.505,59.65,59.425,59.56,1458600000.0
2008-12-12 16:35:00,59.555,59.88,59.545,59.855,1535200000.0
2008-12-12 16:40:00,59.84,59.925,59.765,59.835,1111400000.0
2008-12-12 16:45:00,59.835,59.875,59.675,59.79,1386800000.0
2008-12-12 16:50:00,59.79,59.91,59.775,59.835,975600000.0
2008-12-12 16:55:00,59.835,60.165,59.835,60.05,1222000000.0
2008-12-12 17:00:00,60.055,60.22,60.03,60.165,905700000.0
2008-12-12 17:05:00,60.17,60.18,60.025,60.04,725400000.0
2008-12-12 17:10:00,60.035,60.045,59.865,60.015,1291600000.0
2008-12-12 17:15:00,60.015,60.175,59.97,60.075,964400000.0
2008-12-12 17:20:00,60.075,60.225,60.065,60.125,977600000.0
2008-12-12 17:25:00,60.125,60.155,60.055,60.155,632900000.0
2008-12-12 17:30:00,60.145,60.185,59.99,60.035,920400000.0
2008-12-12 17:35:00,60.035,60.175,60.015,60.145,590500000.0
2008-12-12 17:40:00,60.14,60.255,60.09,60.225,1298600000.0
2008-12-12 17:45:00,60.235,60.255,60.195,60.225,626200000.0
2008-12-12 17:50:00,60.23,60.515,60.225,60.495,570400000.0
2008-12-12 17:55:00,60.495,60.635,60.425,60.45,983000000.0
2008-12-12 18:00:00,60.445,60.445,60.305,60.38,863200000.0
2008-12-12 18:05:00,60.385,60.59,60.27,60.54,1190700000.0
2008-12-12 18:10:00,60.54,60.6,60.04,60.115,1541200000.0
2008-12-12 18:15:00,60.115,60.13,59.75,59.91,948400000.0
2008-12-12 18:20:00,59.91,60.015,59.89,59.985,579400000.0
2008-12-12 18:25:00,59.985,60.05,59.895,59.96,1189000000.0
2008-12-12 18:30:00,59.965,59.98,59.8,59.855,741000000.0
2008-12-12 18:35:00,59.86,59.97,59.835,59.865,986000000.0
2008-12-12 18:40:00,59.87,60.085,59.805,59.88,1372400000.0
2008-12-12 18:45:00,59.875,59.925,59.81,59.855,668200000.0
2008-12-12 18:50:00,59.86,59.995,59.855,59.95,387400000.0
2008-12-12 18:55:00,59.95,60.015,59.865,60.005,1133200000.0
2008-12-12 19:00:00,60.005,60.155,60.0,60.12,681400000.0
2008-12-12 19:05:00,60.12,60.14,60.02,60.07,837100000.0
2008-12-12 19:10:00,60.07,60.16,60.015,60.085,1075200000.0
2008-12-12 19:15:00,60.085,60.165,60.035,60.145,462800000.0
2008-12-12 19:20:00,60.14,60.225,60.09,60.155,754600000.0
2008-12-12 19:25:00,60.16,60.165,60.005,60.03,733400000.0
2008-12-12 19:30:00,60.03,60.075,59.915,60.06,660000000.0
2008-12-12 19:35:00,60.06,60.265,60.055,60.265,692200000.0
2008-12-12 19:40:00,60.265,60.265,60.1,60.155,1009000000.0
2008-12-12 19:45:00,60.155,60.195,60.115,60.14,621000000.0
2008-12-12 19:50:00,60.14,60.22,60.11,60.2,735000000.0
2008-12-12 19:55:00,60.205,60.36,60.205,60.275,638400000.0
2008-12-12 20:00:00,60.275,60.37,60.275,60.345,629400000.0
2008-12-12 20:05:00,60.35,60.35,60.205,60.255,333800000.0
2008-12-12 20:10:00,60.26,60.27,60.175,60.225,585300000.0
2008-12-12 20:15:00,60.225,60.245,60.18,60.235,671600000.0
2008-12-12 20:20:00,60.24,60.265,60.18,60.205,562200000.0
2008-12-12 20:25:00,60.205,60.21,59.865,59.935,1057000000.0
2008-12-12 20:30:00,59.94,60.02,59.88,59.88,834200000.0
2008-12-12 20:35:00,59.885,59.895,59.82,59.85,1090600000.0
2008-12-12 20:40:00,59.84,59.855,59.62,59.73,1115000000.0
2008-12-12 20:45:00,59.735,59.745,59.675,59.735,641400000.0
2008-12-12 20:50:00,59.725,59.88,59.68,59.875,835200000.0
2008-12-12 20:55:00,59.87,59.925,59.865,59.87,451000000.0
2008-12-12 21:00:00,59.86,60.01,59.84,59.99,700400000.0
2008-12-12 21:05:00,59.995,60.09,59.975,60.05,368600000.0
2008-12-12 21:10:00,60.045,60.255,60.045,60.12,893300000.0
2008-12-12 21:15:00,60.115,60.205,59.99,59.99,848400000.0
2008-12-12 21:20:00,60.005,60.005,59.865,60.0,977200000.0
2008-12-12 21:25:00,60.0,60.06,59.98,60.035,795600000.0
2008-12-12 21:30:00,60.035,60.035,59.905,60.005,1194200000.0
2008-12-12 21:35:00,60.005,60.1,59.95,60.085,1066200000.0
2008-12-12 21:40:00,60.09,60.245,60.07,60.235,678200000.0
2008-12-12 21:45:00,60.24,60.24,60.1,60.195,851000000.0
2008-12-12 21:50:00,60.205,60.355,60.205,60.22,1004600000.0
2008-12-12 21:55:00,60.21,60.26,60.105,60.24,1351400000.0
2008-12-12 22:00:00,60.245,60.35,60.245,60.265,822200000.0
2008-12-12 22:05:00,60.265,60.295,60.1,60.11,1255000000.0
2008-12-12 22:10:00,60.105,60.235,60.1,60.235,617500000.0
2008-12-12 22:15:00,60.24,60.255,60.14,60.14,699600000.0
2008-12-12 22:20:00,60.125,60.26,60.075,60.125,1103800000.0
2008-12-12 22:25:00,60.115,60.175,60.06,60.15,1083800000.0
2008-12-12 22:30:00,60.155,60.16,60.07,60.07,641600000.0
2008-12-12 22:35:00,60.07,60.115,60.02,60.085,714000000.0
2008-12-12 22:40:00,60.085,60.18,60.07,60.11,527600000.0
2008-12-12 22:45:00,60.115,60.125,59.955,60.005,645800000.0
2008-12-12 22:50:00,60.005,60.095,59.995,60.08,214200000.0
2008-12-12 22:55:00,60.09,60.21,60.06,60.135,286800000.0
2008-12-12 23:00:00,60.135,60.345,60.125,60.32,441700000.0
2008-12-12 23:05:00,60.32,60.385,60.285,60.37,247600000.0
2008-12-12 23:10:00,60.375,60.415,60.37,60.385,142200000.0
2008-12-12 23:15:00,60.375,60.38,60.269,60.31,132600000.0
2008-12-12 23:20:00,60.305,60.32,60.22,60.24,252200000.0
2008-12-12 23:25:00,60.295,60.32,60.22,60.22,177000000.0
2008-12-12 23:30:00,60.22,60.22,60.155,60.21,235400000.0
2008-12-12 23:35:00,60.21,60.285,60.186,60.27,90600000.0
2008-12-12 23:40:00,60.27,60.27,60.21,60.24,183400000.0
2008-12-12 23:45:00,60.235,60.365,60.225,60.345,356000000.0
2008-12-12 23:50:00,60.34,60.445,60.33,60.425,655800000.0
2008-12-12 23:55:00,60.44,60.535,60.44,60.535,341600000.0
2008-12-15 00:00:00,60.54,60.57,60.38,60.43,382799999.0
2008-12-15 00:05:00,60.42,60.42,60.23,60.24,196200000.0
2008-12-15 00:10:00,60.235,60.255,60.17,60.17,113800000.0
2008-12-15 00:15:00,60.17,60.22,60.11,60.145,126000000.0
2008-12-15 00:20:00,60.18,60.265,60.12,60.21,254800000.0
2008-12-15 00:25:00,60.2,60.235,60.16,60.2,192800000.0
2008-12-15 00:30:00,60.2,60.21,60.14,60.15,188600000.0
2008-12-15 00:35:00,60.16,60.2,60.12,60.125,40600000.0
2008-12-15 00:40:00,60.115,60.13,60.105,60.115,36200000.0
2008-12-15 00:45:00,60.12,60.18,60.11,60.18,72200000.0
2008-12-15 00:50:00,60.16,60.19,60.14,60.145,152800000.0
2008-12-15 00:55:00,60.155,60.245,60.12,60.21,344200000.0
2008-12-15 01:00:00,60.215,60.345,60.215,60.3,305400000.0
2008-12-15 01:05:00,60.3,60.33,60.25,60.305,278200000.0
2008-12-15 01:10:00,60.305,60.38,60.28,60.35,301400000.0
2008-12-15 01:15:00,60.355,60.365,60.18,60.18,526600000.0
2008-12-15 01:20:00,60.18,60.305,60.165,60.17,421600000.0
2008-12-15 01:25:00,60.175,60.19,60.07,60.18,428400000.0
2008-12-15 01:30:00,60.18,60.22,60.13,60.22,257800000.0
2008-12-15 01:35:00,60.22,60.265,60.16,60.26,220400000.0
2008-12-15 01:40:00,60.28,60.4,60.265,60.395,224500000.0
2008-12-15 01:45:00,60.4,60.45,60.355,60.36,211900000.0
2008-12-15 01:50:00,60.345,60.44,60.345,60.42,154200000.0
2008-12-15 01:55:00,60.42,60.42,60.35,60.37,89600000.0
2008-12-15 02:00:00,60.37,60.42,60.345,60.42,166000000.0
2008-12-15 02:05:00,60.425,60.445,60.385,60.395,168400000.0
2008-12-15 02:10:00,60.4,60.505,60.345,60.505,272800000.0
2008-12-15 02:15:00,60.5,60.695,60.485,60.65,421800000.0
2008-12-15 02:20:00,60.66,60.74,60.63,60.735,338200001.0
2008-12-15 02:25:00,60.73,60.91,60.72,60.89,346000000.0
2008-12-15 02:30:00,60.895,61.04,60.855,60.975,471800000.0
2008-12-15 02:35:00,60.98,61.09,60.98,61.02,512200000.0
2008-12-15 02:40:00,61.01,61.03,60.89,60.905,347600000.0
2008-12-15 02:45:00,60.91,60.945,60.72,60.755,575800000.0
2008-12-15 02:50:00,60.755,60.79,60.67,60.71,303800000.0
2008-12-15 02:55:00,60.71,60.72,60.555,60.6,296000000.0
2008-12-15 03:00:00,60.595,60.71,60.485,60.69,237800000.0
2008-12-15 03:05:00,60.7,60.82,60.695,60.82,153800000.0
2008-12-15 03:10:00,60.81,60.875,60.75,60.875,211000000.0
2008-12-15 03:15:00,60.875,60.92,60.86,60.87,223200000.0
2008-12-15 03:20:00,60.865,60.87,60.77,60.79,300400000.0
2008-12-15 03:25:00,60.8,60.8,60.645,60.67,353600000.0
2008-12-15 03:30:00,60.665,60.68,60.595,60.63,229400000.0
2008-12-15 03:35:00,60.635,60.695,60.62,60.64,393000000.0
2008-12-15 03:40:00,60.63,60.66,60.585,60.61,199800000.0
2008-12-15 03:45:00,60.61,60.635,60.585,60.6,226600000.0
2008-12-15 03:50:00,60.6,60.685,60.59,60.685,244800000.0
2008-12-15 03:55:00,60.685,60.72,60.675,60.71,161400000.0
2008-12-15 04:00:00,60.705,60.71,60.63,60.69,168600000.0
2008-12-15 04:05:00,60.685,60.785,60.67,60.73,336600000.0
2008-12-15 04:10:00,60.73,60.735,60.65,60.655,161600000.0
2008-12-15 04:15:00,60.655,60.665,60.64,60.66,86400000.0
2008-12-15 04:20:00,60.66,60.665,60.61,60.62,93000000.0
2008-12-15 04:25:00,60.605,60.635,60.605,60.625,106600000.0
2008-12-15 04:30:00,60.625,60.625,60.605,60.61,49800000.0
2008-12-15 04:35:00,60.615,60.67,60.61,60.66,77800000.0
2008-12-15 04:40:00,60.665,60.67,60.65,60.66,53600000.0
2008-12-15 04:45:00,60.665,60.68,60.645,60.68,52400000.0
2008-12-15 04:50:00,60.685,60.69,60.65,60.665,84600000.0
2008-12-15 04:55:00,60.67,60.695,60.665,60.68,45600000.0
2008-12-15 05:00:00,60.67,60.765,60.66,60.715,139600000.0
2008-12-15 05:05:00,60.735,60.815,60.705,60.815,133200000.0
2008-12-15 05:10:00,60.81,60.82,60.705,60.73,208200000.0
2008-12-15 05:15:00,60.73,60.735,60.69,60.695,76800000.0
2008-12-15 05:20:00,60.695,60.715,60.68,60.705,59800000.0
2008-12-15 05:25:00,60.715,60.77,60.705,60.71,122400000.0
2008-12-15 05:30:00,60.71,60.715,60.695,60.715,97200000.0
2008-12-15 05:35:00,60.705,60.745,60.69,60.74,171000000.0
2008-12-15 05:40:00,60.74,60.79,60.735,60.79,79400000.0
2008-12-15 05:45:00,60.795,60.855,60.785,60.845,102400000.0
2008-12-15 05:50:00,60.84,60.88,60.83,60.865,142800000.0
2008-12-15 05:55:00,60.865,60.9,60.85,60.885,164800000.0
2008-12-15 06:00:00,60.885,60.91,60.83,60.84,347600000.0
2008-12-15 06:05:00,60.835,60.85,60.8,60.85,146600000.0
2008-12-15 06:10:00,60.85,60.875,60.845,60.855,95000000.0
2008-12-15 06:15:00,60.855,60.885,60.785,60.82,279200000.0
2008-12-15 06:20:00,60.835,60.87,60.815,60.84,180200000.0
2008-12-15 06:25:00,60.84,60.875,60.81,60.85,153600000.0
2008-12-15 06:30:00,60.835,60.885,60.82,60.87,104000000.0
2008-12-15 06:35:00,60.87,60.925,60.865,60.87,220800000.0
2008-12-15 06:40:00,60.87,60.895,60.855,60.875,121000000.0
2008-12-15 06:45:00,60.885,60.935,60.865,60.905,185800000.0
2008-12-15 06:50:00,60.94,60.97,60.9,60.95,98000000.0
2008-12-15 06:55:00,60.945,60.955,60.87,60.885,129400000.0
2008-12-15 07:00:00,60.88,60.89,60.855,60.875,123400000.0
2008-12-15 07:05:00,60.88,60.88,60.855,60.865,50400000.0
2008-12-15 07:10:00,60.87,60.87,60.795,60.805,123000000.0
2008-12-15 07:15:00,60.8,60.81,60.72,60.73,122400000.0
2008-12-15 07:20:00,60.73,60.73,60.66,60.67,243200000.0
2008-12-15 07:25:00,60.675,60.75,60.675,60.675,342000000.0
2008-12-15 07:30:00,60.675,60.675,60.58,60.645,665600000.0
2008-12-15 07:35:00,60.64,60.67,60.56,60.585,546600000.0
2008-12-15 07:40:00,60.58,60.59,60.515,60.555,308000000.0
2008-12-15 07:45:00,60.56,60.65,60.55,60.61,316800000.0
2008-12-15 07:50:00,60.615,60.635,60.585,60.615,135800000.0
2008-12-15 07:55:00,60.615,60.735,60.615,60.735,177200000.0
2008-12-15 08:00:00,60.735,60.735,60.665,60.69,297200000.0
2008-12-15 08:05:00,60.695,60.73,60.68,60.725,128600000.0
2008-12-15 08:10:00,60.73,60.745,60.68,60.685,223600000.0
2008-12-15 08:15:00,60.685,60.685,60.605,60.605,178400000.0
2008-12-15 08:20:00,60.61,60.665,60.605,60.655,329600000.0
2008-12-15 08:25:00,60.655,60.695,60.635,60.645,197800000.0
2008-12-15 08:30:00,60.645,60.705,60.635,60.665,297600000.0
2008-12-15 08:35:00,60.67,60.755,60.67,60.72,170400000.0
2008-12-15 08:40:00,60.72,60.735,60.7,60.715,93600000.0
2008-12-15 08:45:00,60.715,60.725,60.585,60.625,216000000.0
2008-12-15 08:50:00,60.615,60.675,60.565,60.645,419800000.0
2008-12-15 08:55:00,60.655,60.66,60.615,60.63,354800000.0
2008-12-15 09:00:00,60.635,60.725,60.625,60.72,368800000.0
2008-12-15 09:05:00,60.725,60.76,60.675,60.725,343600000.0
2008-12-15 09:10:00,60.73,60.75,60.59,60.61,184700000.0
2008-12-15 09:15:00,60.61,60.665,60.59,60.645,267000000.0
2008-12-15 09:20:00,60.645,60.675,60.605,60.655,241200000.0
2008-12-15 09:25:00,60.65,60.665,60.535,60.6,430800000.0
2008-12-15 09:30:00,60.595,60.705,60.59,60.695,435400000.0
2008-12-15 09:35:00,60.68,60.74,60.68,60.74,203200000.0
2008-12-15 09:40:00,60.745,60.755,60.705,60.73,273600000.0
2008-12-15 09:45:00,60.73,60.755,60.72,60.755,173200000.0
2008-12-15 09:50:00,60.76,60.765,60.735,60.735,283200000.0
2008-12-15 09:55:00,60.74,60.805,60.645,60.66,571100000.0
2008-12-15 10:00:00,60.665,60.72,60.615,60.68,840200000.0
2008-12-15 10:05:00,60.68,60.755,60.665,60.69,419800000.0
2008-12-15 10:10:00,60.695,60.695,60.515,60.595,588400000.0
2008-12-15 10:15:00,60.595,60.65,60.48,60.485,715400000.0
2008-12-15 10:20:00,60.48,60.49,60.235,60.255,707800000.0
2008-12-15 10:25:00,60.25,60.47,60.24,60.46,615200000.0
2008-12-15 10:30:00,60.46,60.46,60.4,60.425,295000000.0
2008-12-15 10:35:00,60.425,60.425,60.315,60.375,368400000.0
2008-12-15 10:40:00,60.37,60.425,60.36,60.425,436800000.0
2008-12-15 10:45:00,60.425,60.45,60.355,60.39,739200000.0
2008-12-15 10:50:00,60.375,60.48,60.36,60.425,439000000.0
2008-12-15 10:55:00,60.43,60.485,60.4,60.465,270000000.0
2008-12-15 11:00:00,60.465,60.555,60.455,60.49,419800000.0
2008-12-15 11:05:00,60.49,60.51,60.33,60.35,532500000.0
2008-12-15 11:10:00,60.35,60.415,60.32,60.345,410400000.0
2008-12-15 11:15:00,60.335,60.475,60.3,60.45,451800000.0
2008-12-15 11:20:00,60.445,60.505,60.44,60.44,349200000.0
2008-12-15 11:25:00,60.445,60.505,60.395,60.415,738200000.0
2008-12-15 11:30:00,60.415,60.465,60.285,60.285,670800000.0
2008-12-15 11:35:00,60.28,60.305,60.12,60.12,655600000.0
2008-12-15 11:40:00,60.12,60.235,60.03,60.205,767800000.0
2008-12-15 11:45:00,60.205,60.28,60.15,60.155,653800000.0
2008-12-15 11:50:00,60.165,60.295,60.11,60.22,877000000.0
2008-12-15 11:55:00,60.22,60.32,60.22,60.255,463800000.0
2008-12-15 12:00:00,60.25,60.31,60.245,60.29,392400000.0
2008-12-15 12:05:00,60.29,60.36,60.155,60.225,557200000.0
2008-12-15 12:10:00,60.225,60.245,60.17,60.2,552600000.0
2008-12-15 12:15:00,60.2,60.295,60.18,60.295,496000000.0
2008-12-15 12:20:00,60.29,60.355,60.26,60.3,437000000.0
2008-12-15 12:25:00,60.295,60.35,60.28,60.315,418400000.0
2008-12-15 12:30:00,60.32,60.37,60.265,60.28,586200000.0
2008-12-15 12:35:00,60.3,60.44,60.295,60.405,577600000.0
2008-12-15 12:40:00,60.405,60.415,60.33,60.335,401000000.0
2008-12-15 12:45:00,60.335,60.35,60.245,60.265,339200000.0
2008-12-15 12:50:00,60.26,60.31,60.23,60.285,198200000.0
2008-12-15 12:55:00,60.285,60.45,60.255,60.375,607100000.0
2008-12-15 13:00:00,60.37,60.37,60.3,60.345,268800000.0
2008-12-15 13:05:00,60.35,60.415,60.33,60.385,582200000.0
2008-12-15 13:10:00,60.385,60.445,60.325,60.345,392800000.0
2008-12-15 13:15:00,60.345,60.365,60.3,60.325,376200000.0
2008-12-15 13:20:00,60.325,60.395,60.285,60.38,289200000.0
2008-12-15 13:25:00,60.375,60.375,60.295,60.32,381800000.0
2008-12-15 13:30:00,60.32,60.32,60.23,60.27,445200000.0
2008-12-15 13:35:00,60.27,60.385,60.27,60.36,325200000.0
2008-12-15 13:40:00,60.36,60.39,60.345,60.365,470200000.0
2008-12-15 13:45:00,60.365,60.385,60.335,60.37,424200000.0
2008-12-15 13:50:00,60.375,60.42,60.36,60.405,477400000.0
2008-12-15 13:55:00,60.4,60.45,60.375,60.435,389800000.0
2008-12-15 14:00:00,60.435,60.435,60.275,60.355,871200000.0
2008-12-15 14:05:00,60.355,60.365,60.245,60.27,963800000.0
2008-12-15 14:10:00,60.27,60.355,60.265,60.285,421400000.0
2008-12-15 14:15:00,60.295,60.315,60.215,60.215,637200000.0
2008-12-15 14:20:00,60.215,60.28,60.2,60.245,1003800000.0
2008-12-15 14:25:00,60.245,60.345,60.205,60.21,742400000.0
2008-12-15 14:30:00,60.205,60.245,60.19,60.21,426400000.0
2008-12-15 14:35:00,60.21,60.295,60.165,60.295,200000000.0
2008-12-15 14:40:00,60.295,60.37,60.265,60.28,353000000.0
2008-12-15 14:45:00,60.28,60.385,60.265,60.365,290000000.0
2008-12-15 14:50:00,60.365,60.43,60.315,60.355,284000000.0
2008-12-15 14:55:00,60.36,60.455,60.325,60.405,330800000.0
2008-12-15 15:00:00,60.415,60.42,60.33,60.35,574400000.0
2008-12-15 15:05:00,60.355,60.425,60.325,60.405,456400000.0
2008-12-15 15:10:00,60.41,60.535,60.39,60.46,446600000.0
2008-12-15 15:15:00,60.475,60.475,60.265,60.29,561300000.0
2008-12-15 15:20:00,60.285,60.305,60.205,60.295,806800000.0
2008-12-15 15:25:00,60.3,60.33,60.265,60.3,856700000.0
2008-12-15 15:30:00,60.3,60.375,60.115,60.14,1035400000.0
2008-12-15 15:35:00,60.14,60.305,60.135,60.28,817400000.0
2008-12-15 15:40:00,60.29,60.355,60.275,60.33,1145600000.0
2008-12-15 15:45:00,60.33,60.465,60.295,60.425,757000000.0
2008-12-15 15:50:00,60.425,60.44,60.255,60.355,956300000.0
2008-12-15 15:55:00,60.36,60.42,60.305,60.375,787400000.0
2008-12-15 16:00:00,60.37,60.445,60.295,60.345,532500000.0
2008-12-15 16:05:00,60.325,60.475,60.325,60.455,311400000.0
2008-12-15 16:10:00,60.455,60.48,60.36,60.41,401200000.0
2008-12-15 16:15:00,60.41,60.535,60.41,60.535,303400000.0
2008-12-15 16:20:00,60.54,60.645,60.44,60.635,876300000.0
2008-12-15 16:25:00,60.635,60.675,60.615,60.645,310600000.0
2008-12-15 16:30:00,60.65,60.675,60.515,60.6,615800000.0
2008-12-15 16:35:00,60.6,60.68,60.555,60.625,481200000.0
2008-12-15 16:40:00,60.62,60.64,60.5,60.61,786800000.0
2008-12-15 16:45:00,60.6,60.715,60.585,60.65,519000000.0
2008-12-15 16:50:00,60.66,60.765,60.645,60.755,523200000.0
2008-12-15 16:55:00,60.75,60.755,60.605,60.62,718500000.0
2008-12-15 17:00:00,60.62,60.83,60.61,60.805,810800000.0
2008-12-15 17:05:00,60.795,60.895,60.795,60.8,498100000.0
2008-12-15 17:10:00,60.8,60.85,60.715,60.745,570400000.0
2008-12-15 17:15:00,60.75,60.78,60.685,60.73,613800000.0
2008-12-15 17:20:00,60.725,60.79,60.615,60.79,784600000.0
2008-12-15 17:25:00,60.785,60.91,60.755,60.865,766000000.0
2008-12-15 17:30:00,60.865,60.895,60.75,60.75,838400000.0
2008-12-15 17:35:00,60.75,60.805,60.695,60.77,918600000.0
2008-12-15 17:40:00,60.765,60.925,60.73,60.91,1027000000.0
2008-12-15 17:45:00,60.905,60.96,60.76,60.76,982700000.0
2008-12-15 17:50:00,60.76,60.885,60.75,60.79,650500000.0
2008-12-15 17:55:00,60.795,60.83,60.71,60.785,916800000.0
2008-12-15 18:00:00,60.79,60.825,60.765,60.78,534600000.0
2008-12-15 18:05:00,60.78,60.935,60.78,60.91,495200000.0
2008-12-15 18:10:00,60.905,60.96,60.845,60.905,546400000.0
2008-12-15 18:15:00,60.905,60.905,60.815,60.84,517500000.0
2008-12-15 18:20:00,60.835,61.055,60.835,61.055,520600000.0
2008-12-15 18:25:00,61.04,61.13,61.025,61.095,646800000.0
2008-12-15 18:30:00,61.095,61.11,60.97,60.97,603800000.0
2008-12-15 18:35:00,60.97,60.985,60.845,60.915,414400000.0
2008-12-15 18:40:00,60.91,60.925,60.825,60.875,373300000.0
2008-12-15 18:45:00,60.87,60.95,60.835,60.935,285800000.0
2008-12-15 18:50:00,60.94,61.025,60.9,60.96,616000000.0
2008-12-15 18:55:00,60.955,60.96,60.81,60.87,736000000.0
2008-12-15 19:00:00,60.87,60.895,60.78,60.895,717400000.0
2008-12-15 19:05:00,60.89,61.015,60.865,60.975,687600000.0
2008-12-15 19:10:00,60.975,61.055,60.975,61.025,617000000.0
2008-12-15 19:15:00,61.025,61.025,60.93,60.93,320600000.0
2008-12-15 19:20:00,60.94,61.08,60.93,61.055,559800000.0
2008-12-15 19:25:00,61.06,61.07,60.98,61.03,487200000.0
2008-12-15 19:30:00,61.03,61.045,60.895,60.9,521800000.0
2008-12-15 19:35:00,60.9,60.9,60.665,60.685,400000000.0
2008-12-15 19:40:00,60.685,60.81,60.615,60.64,535600000.0
2008-12-15 19:45:00,60.64,60.725,60.64,60.675,432200000.0
2008-12-15 19:50:00,60.675,60.685,60.635,60.65,349600000.0
2008-12-15 19:55:00,60.655,60.695,60.645,60.665,292200000.0
2008-12-15 20:00:00,60.655,60.715,60.62,60.655,300800000.0
2008-12-15 20:05:00,60.655,60.655,60.365,60.37,545700000.0
2008-12-15 20:10:00,60.37,60.43,60.325,60.345,428000000.0
2008-12-15 20:15:00,60.345,60.415,60.31,60.41,274900000.0
2008-12-15 20:20:00,60.415,60.52,60.415,60.46,382800000.0
2008-12-15 20:25:00,60.47,60.595,60.455,60.57,461400000.0
2008-12-15 20:30:00,60.565,60.605,60.495,60.515,452200000.0
2008-12-15 20:35:00,60.515,60.555,60.51,60.525,352800000.0
2008-12-15 20:40:00,60.525,60.635,60.525,60.54,273600000.0
2008-12-15 20:45:00,60.53,60.58,60.525,60.545,292000000.0
2008-12-15 20:50:00,60.545,60.545,60.32,60.355,462000000.0
2008-12-15 20:55:00,60.36,60.4,60.255,60.3,413400000.0
2008-12-15 21:00:00,60.3,60.36,60.3,60.33,470000000.0
2008-12-15 21:05:00,60.33,60.335,60.11,60.18,500600000.0
2008-12-15 21:10:00,60.18,60.285,60.175,60.285,614400000.0
2008-12-15 21:15:00,60.29,60.4,60.255,60.385,285400000.0
2008-12-15 21:20:00,60.39,60.395,60.355,60.355,213800000.0
2008-12-15 21:25:00,60.35,60.435,60.235,60.25,391000000.0
2008-12-15 21:30:00,60.25,60.275,60.225,60.26,370200000.0
2008-12-15 21:35:00,60.26,60.355,60.2,60.265,421000000.0
2008-12-15 21:40:00,60.26,60.395,60.26,60.26,569400000.0
2008-12-15 21:45:00,60.26,60.27,60.17,60.18,166800000.0
2008-12-15 21:50:00,60.18,60.2,60.145,60.16,139400000.0
2008-12-15 21:55:00,60.165,60.255,60.15,60.225,656200000.0
2008-12-15 22:00:00,60.22,60.32,60.21,60.265,771500000.0
2008-12-15 22:05:00,60.265,60.285,60.19,60.195,833800000.0
2008-12-15 22:10:00,60.18,60.205,60.155,60.185,198600000.0
2008-12-15 22:15:00,60.185,60.23,60.185,60.22,184600000.0
2008-12-15 22:20:00,60.205,60.22,60.17,60.215,353600000.0
2008-12-15 22:25:00,60.205,60.265,60.205,60.265,258000000.0
2008-12-15 22:30:00,60.265,60.405,60.25,60.405,550800000.0
2008-12-15 22:35:00,60.41,60.735,60.41,60.69,1285200000.0
2008-12-15 22:40:00,60.685,60.69,60.565,60.59,1036600000.0
2008-12-15 22:45:00,60.59,60.595,60.445,60.55,780000000.0
2008-12-15 22:50:00,60.55,60.555,60.485,60.55,653600000.0
2008-12-15 22:55:00,60.56,60.61,60.525,60.57,670600000.0
2008-12-15 23:00:00,60.575,60.585,60.53,60.55,278000000.0
2008-12-15 23:05:00,60.565,60.57,60.49,60.495,346400000.0
2008-12-15 23:10:00,60.5,60.54,60.495,60.53,304800000.0
2008-12-15 23:15:00,60.53,60.54,60.495,60.505,432600000.0
2008-12-15 23:20:00,60.52,60.66,60.51,60.615,632800000.0
2008-12-15 23:25:00,60.615,60.65,60.54,60.585,595400000.0
2008-12-15 23:30:00,60.585,60.585,60.475,60.49,162000000.0
2008-12-15 23:35:00,60.5,60.545,60.49,60.5,373400000.0
2008-12-15 23:40:00,60.5,60.545,60.475,60.475,396200000.0
2008-12-15 23:45:00,60.475,60.57,60.47,60.535,699800000.0
2008-12-15 23:50:00,60.535,60.61,60.52,60.59,305200000.0
2008-12-15 23:55:00,60.59,60.625,60.565,60.6,335200000.0
2008-12-16 00:00:00,60.595,60.605,60.56,60.585,103600000.0
2008-12-16 00:05:00,60.585,60.615,60.56,60.605,235000000.0
2008-12-16 00:10:00,60.625,60.625,60.528,60.587,117600000.0
2008-12-16 00:15:00,60.6,60.795,60.555,60.77,419200000.0
2008-12-16 00:20:00,60.775,60.79,60.635,60.7,397000000.0
2008-12-16 00:25:00,60.705,60.765,60.69,60.725,221200000.0
2008-12-16 00:30:00,60.725,60.745,60.72,60.735,117400000.0
2008-12-16 00:35:00,60.735,60.765,60.7,60.765,80600000.0
2008-12-16 00:40:00,60.78,60.905,60.73,60.85,327200000.0
2008-12-16 00:45:00,60.855,60.855,60.76,60.785,316200000.0
2008-12-16 00:50:00,60.795,60.795,60.66,60.71,167400000.0
2008-12-16 00:55:00,60.69,60.74,60.655,60.705,298000000.0
2008-12-16 01:00:00,60.71,60.71,60.605,60.635,336800000.0
2008-12-16 01:05:00,60.635,60.67,60.62,60.665,106700000.0
2008-12-16 01:10:00,60.66,60.675,60.64,60.675,169400000.0
2008-12-16 01:15:00,60.675,60.78,60.66,60.765,164200000.0
2008-12-16 01:20:00,60.765,60.815,60.755,60.785,44600000.0
2008-12-16 01:25:00,60.785,60.83,60.785,60.82,80000000.0
2008-12-16 01:30:00,60.825,60.835,60.715,60.795,272800000.0
2008-12-16 01:35:00,60.795,60.81,60.75,60.75,132400000.0
2008-12-16 01:40:00,60.75,60.76,60.68,60.705,127600000.0
2008-12-16 01:45:00,60.705,60.705,60.53,60.54,288200000.0
2008-12-16 01:50:00,60.54,60.58,60.485,60.49,204000000.0
2008-12-16 01:55:00,60.5,60.52,60.455,60.52,141000000.0
2008-12-16 02:00:00,60.52,60.55,60.47,60.49,169400000.0
2008-12-16 02:05:00,60.495,60.52,60.435,60.46,129400000.0
2008-12-16 02:10:00,60.465,60.48,60.415,60.425,188900000.0
2008-12-16 02:15:00,60.42,60.43,60.37,60.41,134800000.0
2008-12-16 02:20:00,60.415,60.415,60.32,60.37,223000000.0
2008-12-16 02:25:00,60.36,60.395,60.295,60.295,314600000.0
2008-12-16 02:30:00,60.3,60.43,60.25,60.355,786200001.0
2008-12-16 02:35:00,60.35,60.4,60.31,60.4,155600000.0
2008-12-16 02:40:00,60.395,60.425,60.36,60.405,142800000.0
2008-12-16 02:45:00,60.405,60.435,60.405,60.435,93000000.0
2008-12-16 02:50:00,60.43,60.5,60.415,60.415,279200000.0
2008-12-16 02:55:00,60.4,60.44,60.36,60.425,168800000.0
2008-12-16 03:00:00,60.425,60.565,60.41,60.525,208200000.0
2008-12-16 03:05:00,60.525,60.6,60.52,60.575,201700000.0
2008-12-16 03:10:00,60.57,60.6,60.55,60.565,135000000.0
2008-12-16 03:15:00,60.565,60.6,60.55,60.55,154000000.0
2008-12-16 03:20:00,60.56,60.6,60.53,60.58,140200000.0
2008-12-16 03:25:00,60.58,60.635,60.57,60.57,167600000.0
2008-12-16 03:30:00,60.575,60.625,60.575,60.615,105400000.0
2008-12-16 03:35:00,60.615,60.68,60.615,60.635,111800000.0
2008-12-16 03:40:00,60.63,60.645,60.575,60.575,125600000.0
2008-12-16 03:45:00,60.575,60.705,60.565,60.7,175000000.0
2008-12-16 03:50:00,60.695,60.735,60.675,60.725,153200000.0
2008-12-16 03:55:00,60.72,60.76,60.7,60.725,151400000.0
2008-12-16 04:00:00,60.725,60.735,60.61,60.62,185400000.0
2008-12-16 04:05:00,60.62,60.625,60.6,60.615,88000000.0
2008-12-16 04:10:00,60.62,60.635,60.57,60.57,91600000.0
2008-12-16 04:15:00,60.56,60.61,60.56,60.6,70600000.0
2008-12-16 04:20:00,60.6,60.615,60.585,60.6,65200000.0
2008-12-16 04:25:00,60.605,60.615,60.49,60.515,278600000.0
2008-12-16 04:30:00,60.51,60.525,60.48,60.525,130400000.0
2008-12-16 04:35:00,60.53,60.55,60.53,60.54,30200000.0
2008-12-16 04:40:00,60.54,60.54,60.48,60.485,74600000.0
2008-12-16 04:45:00,60.485,60.55,60.485,60.535,82000000.0
2008-12-16 04:50:00,60.54,60.545,60.515,60.52,56800000.0
2008-12-16 04:55:00,60.52,60.525,60.485,60.525,165300000.0
2008-12-16 05:00:00,60.525,60.555,60.5,60.525,170600000.0
2008-12-16 05:05:00,60.53,60.545,60.495,60.51,137800000.0
2008-12-16 05:10:00,60.515,60.515,60.445,60.465,127000000.0
2008-12-16 05:15:00,60.45,60.52,60.45,60.505,85800000.0
2008-12-16 05:20:00,60.505,60.57,60.505,60.555,74000000.0
2008-12-16 05:25:00,60.55,60.575,60.535,60.54,110400000.0
2008-12-16 05:30:00,60.535,60.585,60.505,60.51,223800000.0
2008-12-16 05:35:00,60.51,60.59,60.436,60.575,327400000.0
2008-12-16 05:40:00,60.565,60.59,60.555,60.575,85000000.0
2008-12-16 05:45:00,60.575,60.595,60.57,60.57,54200000.0
2008-12-16 05:50:00,60.57,60.58,60.555,60.57,82200000.0
2008-12-16 05:55:00,60.57,60.57,60.535,60.545,105400000.0
2008-12-16 06:00:00,60.545,60.56,60.53,60.535,59200000.0
2008-12-16 06:05:00,60.54,60.57,60.535,60.56,103800000.0
2008-12-16 06:10:00,60.565,60.61,60.555,60.585,80400000.0
2008-12-16 06:15:00,60.585,60.615,60.575,60.605,68600000.0
2008-12-16 06:20:00,60.605,60.605,60.58,60.585,40000000.0
2008-12-16 06:25:00,60.585,60.625,60.58,60.585,91000000.0
2008-12-16 06:30:00,60.585,60.585,60.56,60.57,40800000.0
2008-12-16 06:35:00,60.57,60.62,60.545,60.62,94200000.0
2008-12-16 06:40:00,60.615,60.635,60.595,60.6,97000000.0
2008-12-16 06:45:00,60.605,60.61,60.56,60.575,91000000.0
2008-12-16 06:50:00,60.575,60.6,60.57,60.6,60800000.0
2008-12-16 06:55:00,60.595,60.61,60.585,60.585,71400000.0
2008-12-16 07:00:00,60.6,60.655,60.595,60.655,104200000.0
2008-12-16 07:05:00,60.66,60.68,60.645,60.68,57800000.0
2008-12-16 07:10:00,60.68,60.715,60.635,60.645,178800000.0
2008-12-16 07:15:00,60.645,60.68,60.615,60.615,172600000.0
2008-12-16 07:20:00,60.615,60.705,60.595,60.665,378800000.0
2008-12-16 07:25:00,60.67,60.71,60.655,60.71,144200000.0
2008-12-16 07:30:00,60.685,60.725,60.66,60.71,229000000.0
2008-12-16 07:35:00,60.695,60.695,60.615,60.65,186800000.0
2008-12-16 07:40:00,60.645,60.67,60.565,60.565,217800000.0
2008-12-16 07:45:00,60.56,60.565,60.485,60.515,275400000.0
2008-12-16 07:50:00,60.52,60.54,60.47,60.535,156600000.0
2008-12-16 07:55:00,60.53,60.545,60.5,60.51,116400000.0
2008-12-16 08:00:00,60.51,60.525,60.48,60.5,165800000.0
2008-12-16 08:05:00,60.5,60.54,60.455,60.455,188600000.0
2008-12-16 08:10:00,60.45,60.495,60.445,60.465,77400000.0
2008-12-16 08:15:00,60.46,60.48,60.355,60.37,184200000.0
2008-12-16 08:20:00,60.37,60.43,60.32,60.35,392400000.0
2008-12-16 08:25:00,60.35,60.47,60.335,60.365,353400000.0
2008-12-16 08:30:00,60.365,60.365,60.225,60.34,414500000.0
2008-12-16 08:35:00,60.345,60.42,60.325,60.375,210600000.0
2008-12-16 08:40:00,60.375,60.39,60.305,60.375,265800000.0
2008-12-16 08:45:00,60.37,60.385,60.29,60.3,199400000.0
2008-12-16 08:50:00,60.295,60.315,60.225,60.235,333600000.0
2008-12-16 08:55:00,60.235,60.26,60.205,60.235,299200000.0
2008-12-16 09:00:00,60.235,60.27,60.215,60.27,169400000.0
2008-12-16 09:05:00,60.27,60.285,60.205,60.285,150800000.0
2008-12-16 09:10:00,60.285,60.335,60.235,60.335,165600000.0
2008-12-16 09:15:00,60.34,60.385,60.27,60.335,237200000.0
2008-12-16 09:20:00,60.325,60.34,60.235,60.32,370200000.0
2008-12-16 09:25:00,60.33,60.36,60.245,60.255,288000000.0
2008-12-16 09:30:00,60.255,60.27,60.215,60.225,276000000.0
2008-12-16 09:35:00,60.23,60.255,60.18,60.255,222400000.0
2008-12-16 09:40:00,60.24,60.28,60.23,60.24,195000000.0
2008-12-16 09:45:00,60.235,60.33,60.21,60.325,398400000.0
2008-12-16 09:50:00,60.315,60.385,60.315,60.35,265400000.0
2008-12-16 09:55:00,60.355,60.515,60.35,60.495,332000000.0
2008-12-16 10:00:00,60.49,60.5,60.415,60.495,402000000.0
2008-12-16 10:05:00,60.495,60.63,60.48,60.605,266800000.0
2008-12-16 10:10:00,60.605,60.63,60.595,60.61,189200000.0
2008-12-16 10:15:00,60.61,60.615,60.55,60.55,274200000.0
2008-12-16 10:20:00,60.55,60.555,60.42,60.42,334800000.0
2008-12-16 10:25:00,60.415,60.445,60.38,60.42,329000000.0
2008-12-16 10:30:00,60.42,60.555,60.34,60.54,356600000.0
2008-12-16 10:35:00,60.535,60.535,60.29,60.385,423800000.0
2008-12-16 10:40:00,60.39,60.43,60.31,60.375,286500000.0
2008-12-16 10:45:00,60.37,60.41,60.32,60.33,211200000.0
2008-12-16 10:50:00,60.32,60.43,60.28,60.3,273600000.0
2008-12-16 10:55:00,60.3,60.355,60.25,60.31,335400000.0
2008-12-16 11:00:00,60.31,60.34,60.285,60.315,363400000.0
2008-12-16 11:05:00,60.31,60.36,60.23,60.26,373200000.0
2008-12-16 11:10:00,60.255,60.37,60.16,60.365,321000000.0
2008-12-16 11:15:00,60.365,60.395,60.355,60.365,170800000.0
2008-12-16 11:20:00,60.37,60.38,60.31,60.33,333000000.0
2008-12-16 11:25:00,60.33,60.35,60.295,60.345,404000000.0
2008-12-16 11:30:00,60.345,60.455,60.325,60.41,269400000.0
2008-12-16 11:35:00,60.41,60.43,60.23,60.275,341900000.0
2008-12-16 11:40:00,60.28,60.455,60.265,60.455,536600000.0
2008-12-16 11:45:00,60.455,60.505,60.415,60.445,167000000.0
2008-12-16 11:50:00,60.435,60.44,60.34,60.38,333000000.0
2008-12-16 11:55:00,60.385,60.565,60.385,60.5,345400000.0
2008-12-16 12:00:00,60.505,60.535,60.42,60.42,393800000.0
2008-12-16 12:05:00,60.42,60.555,60.415,60.555,422400000.0
2008-12-16 12:10:00,60.555,60.64,60.535,60.545,507900000.0
2008-12-16 12:15:00,60.545,60.545,60.445,60.45,314600000.0
2008-12-16 12:20:00,60.46,60.54,60.46,60.52,306000000.0
2008-12-16 12:25:00,60.515,60.525,60.465,60.495,313000000.0
2008-12-16 12:30:00,60.495,60.53,60.425,60.425,230300000.0
2008-12-16 12:35:00,60.43,60.46,60.405,60.415,383700000.0
2008-12-16 12:40:00,60.415,60.42,60.28,60.31,382400000.0
2008-12-16 12:45:00,60.31,60.39,60.31,60.34,331800000.0
2008-12-16 12:50:00,60.335,60.42,60.305,60.31,172600000.0
2008-12-16 12:55:00,60.315,60.35,60.25,60.25,237200000.0
2008-12-16 13:00:00,60.25,60.46,60.185,60.38,606900000.0
2008-12-16 13:05:00,60.38,60.415,60.265,60.365,786300000.0
2008-12-16 13:10:00,60.37,60.39,60.295,60.37,435800000.0
2008-12-16 13:15:00,60.365,60.385,60.355,60.375,180000000.0
2008-12-16 13:20:00,60.38,60.39,60.315,60.34,209200000.0
2008-12-16 13:25:00,60.335,60.37,60.315,60.365,219400000.0
2008-12-16 13:30:00,60.365,60.365,60.24,60.25,321600000.0
2008-12-16 13:35:00,60.24,60.29,60.235,60.255,200600000.0
2008-12-16 13:40:00,60.255,60.305,60.19,60.235,409600000.0
2008-12-16 13:45:00,60.235,60.285,60.205,60.275,218100000.0
2008-12-16 13:50:00,60.275,60.275,60.21,60.23,184200000.0
2008-12-16 13:55:00,60.235,60.315,60.22,60.27,306000000.0
2008-12-16 14:00:00,60.275,60.4,60.275,60.365,263800000.0
2008-12-16 14:05:00,60.35,60.35,60.215,60.24,289800000.0
2008-12-16 14:10:00,60.24,60.285,60.185,60.21,306800000.0
2008-12-16 14:15:00,60.215,60.33,60.215,60.33,149000000.0
2008-12-16 14:20:00,60.325,60.33,60.265,60.285,164400000.0
2008-12-16 14:25:00,60.285,60.345,60.27,60.315,139600000.0
2008-12-16 14:30:00,60.31,60.38,60.31,60.35,159600000.0
2008-12-16 14:35:00,60.35,60.415,60.33,60.415,314600000.0
2008-12-16 14:40:00,60.415,60.445,60.335,60.36,274200000.0
2008-12-16 14:45:00,60.365,60.39,60.35,60.39,124800000.0
2008-12-16 14:50:00,60.395,60.46,60.315,60.325,207200000.0
2008-12-16 14:55:00,60.325,60.395,60.28,60.38,187900000.0
2008-12-16 15:00:00,60.375,60.455,60.35,60.39,285600000.0
2008-12-16 15:05:00,60.39,60.49,60.39,60.47,267800000.0
2008-12-16 15:10:00,60.47,60.56,60.45,60.45,376800000.0
2008-12-16 15:15:00,60.46,60.505,60.275,60.38,472600000.0
2008-12-16 15:20:00,60.38,60.49,60.335,60.46,386600000.0
2008-12-16 15:25:00,60.455,60.475,60.36,60.36,336400000.0
2008-12-16 15:30:00,60.36,60.43,60.3,60.38,552800000.0
2008-12-16 15:35:00,60.38,60.42,60.35,60.405,480200000.0
2008-12-16 15:40:00,60.4,60.475,60.325,60.36,465000000.0
2008-12-16 15:45:00,60.36,60.515,60.355,60.425,451800000.0
2008-12-16 15:50:00,60.42,60.5,60.36,60.445,456800000.0
2008-12-16 15:55:00,60.44,60.56,60.435,60.55,472000000.0
2008-12-16 16:00:00,60.555,60.575,60.49,60.505,472200000.0
2008-12-16 16:05:00,60.495,60.52,60.415,60.42,464200000.0
2008-12-16 16:10:00,60.42,60.52,60.375,60.465,390600000.0
2008-12-16 16:15:00,60.465,60.545,60.46,60.53,358600000.0
2008-12-16 16:20:00,60.53,60.565,60.435,60.5,714768000.0
2008-12-16 16:25:00,60.5,60.61,60.45,60.595,537600000.0
2008-12-16 16:30:00,60.6,60.695,60.59,60.64,542300000.0
2008-12-16 16:35:00,60.645,60.655,60.5,60.55,618200000.0
2008-12-16 16:40:00,60.55,60.62,60.485,60.485,587700000.0
2008-12-16 16:45:00,60.485,60.525,60.395,60.395,440800000.0
2008-12-16 16:50:00,60.39,60.525,60.38,60.5,366800000.0
2008-12-16 16:55:00,60.495,60.61,60.39,60.45,486000000.0
2008-12-16 17:00:00,60.45,60.45,60.315,60.33,582600000.0
2008-12-16 17:05:00,60.33,60.485,60.32,60.46,434600000.0
2008-12-16 17:10:00,60.47,60.48,60.36,60.4,376200000.0
2008-12-16 17:15:00,60.4,60.4,60.235,60.26,455600000.0
2008-12-16 17:20:00,60.26,60.375,60.21,60.345,565400000.0
2008-12-16 17:25:00,60.345,60.46,60.34,60.425,373000000.0
2008-12-16 17:30:00,60.425,60.48,60.26,60.275,597600000.0
2008-12-16 17:35:00,60.275,60.495,60.275,60.495,560400000.0
2008-12-16 17:40:00,60.495,60.525,60.455,60.515,411400000.0
2008-12-16 17:45:00,60.52,60.53,60.445,60.47,480600000.0
2008-12-16 17:50:00,60.47,60.62,60.47,60.57,660800000.0
2008-12-16 17:55:00,60.57,60.695,60.52,60.67,632800000.0
2008-12-16 18:00:00,60.67,60.76,60.635,60.715,530600000.0
2008-12-16 18:05:00,60.715,60.81,60.7,60.76,530600000.0
2008-12-16 18:10:00,60.76,60.87,60.73,60.82,440800000.0
2008-12-16 18:15:00,60.825,60.84,60.74,60.775,353800000.0
2008-12-16 18:20:00,60.775,60.85,60.76,60.815,336600000.0
2008-12-16 18:25:00,60.82,60.86,60.785,60.83,499600000.0
2008-12-16 18:30:00,60.825,60.935,60.825,60.87,644000000.0
2008-12-16 18:35:00,60.875,60.905,60.78,60.905,396000000.0
2008-12-16 18:40:00,60.91,60.97,60.86,60.935,537800000.0
2008-12-16 18:45:00,60.935,61.01,60.91,60.975,568700000.0
2008-12-16 18:50:00,60.975,61.0,60.915,60.96,585200000.0
2008-12-16 18:55:00,60.95,60.985,60.905,60.94,502000000.0
2008-12-16 19:00:00,60.93,60.965,60.825,60.9,441600000.0
2008-12-16 19:05:00,60.91,60.935,60.82,60.855,434600000.0
2008-12-16 19:10:00,60.855,60.895,60.79,60.86,337000000.0
2008-12-16 19:15:00,60.855,60.955,60.855,60.88,285200000.0
2008-12-16 19:20:00,60.88,60.88,60.815,60.875,198400000.0
2008-12-16 19:25:00,60.875,60.92,60.875,60.9,180000000.0
2008-12-16 19:30:00,60.905,60.99,60.885,60.89,265800000.0
2008-12-16 19:35:00,60.89,60.98,60.89,60.955,149800000.0
2008-12-16 19:40:00,60.96,60.965,60.87,60.945,450200000.0
2008-12-16 19:45:00,60.95,60.975,60.87,60.895,256600000.0
2008-12-16 19:50:00,60.92,60.94,60.88,60.915,223800000.0
2008-12-16 19:55:00,60.905,60.93,60.835,60.895,147200000.0
2008-12-16 20:00:00,60.92,60.92,60.79,60.875,411800000.0
2008-12-16 20:05:00,60.885,60.92,60.875,60.92,333200000.0
2008-12-16 20:10:00,60.92,60.94,60.865,60.94,523000000.0
2008-12-16 20:15:00,60.95,61.04,60.945,61.02,279700000.0
2008-12-16 20:20:00,61.015,61.035,60.96,60.985,162400000.0
2008-12-16 20:25:00,60.97,61.035,60.97,61.03,153600000.0
2008-12-16 20:30:00,61.03,61.055,60.97,60.995,164800000.0
2008-12-16 20:35:00,60.995,61.005,60.957,60.995,184000000.0
2008-12-16 20:40:00,60.995,61.045,60.985,60.995,210600000.0
2008-12-16 20:45:00,60.995,61.03,60.95,60.95,131400000.0
2008-12-16 20:50:00,60.95,60.975,60.865,60.885,307200000.0
2008-12-16 20:55:00,60.885,60.99,60.85,60.985,574400000.0
2008-12-16 21:00:00,60.98,61.02,60.925,60.96,561600000.0
2008-12-16 21:05:00,60.965,61.04,60.91,60.91,616400001.0
2008-12-16 21:10:00,60.91,60.995,60.865,60.89,424400000.0
2008-12-16 21:15:00,60.88,60.925,60.815,60.875,212600000.0
2008-12-16 21:20:00,60.9,61.41,60.805,61.255,1470500000.0
2008-12-16 21:25:00,61.255,61.465,61.065,61.26,1274200000.0
2008-12-16 21:30:00,61.255,61.715,61.25,61.715,1351000000.0
2008-12-16 21:35:00,61.715,61.895,61.445,61.445,1437000000.0
2008-12-16 21:40:00,61.445,61.895,61.445,61.6,1343700000.0
2008-12-16 21:45:00,61.6,61.63,61.295,61.4,1087200000.0
2008-12-16 21:50:00,61.39,61.795,61.26,61.795,1160800000.0
2008-12-16 21:55:00,61.78,61.89,61.695,61.84,1090700000.0
2008-12-16 22:00:00,61.84,61.89,61.605,61.745,910600000.0
2008-12-16 22:05:00,61.745,61.82,61.63,61.78,361600000.0
2008-12-16 22:10:00,61.78,62.08,61.78,62.025,437800000.0
2008-12-16 22:15:00,62.025,62.09,61.955,61.97,507800000.0
2008-12-16 22:20:00,61.975,62.045,61.94,61.965,584800000.0
2008-12-16 22:25:00,61.955,62.09,61.945,61.985,759200000.0
2008-12-16 22:30:00,61.98,62.085,61.78,61.965,734000000.0
2008-12-16 22:35:00,61.97,61.99,61.75,61.965,565400000.0
2008-12-16 22:40:00,61.965,62.01,61.84,61.875,845700000.0
2008-12-16 22:45:00,61.88,61.985,61.82,61.825,648200000.0
2008-12-16 22:50:00,61.825,62.035,61.82,62.025,850200000.0
2008-12-16 22:55:00,62.035,62.04,61.845,61.93,802000000.0
2008-12-16 23:00:00,61.925,62.04,61.84,61.87,774800000.0
2008-12-16 23:05:00,61.87,62.025,61.815,62.0,1054200000.0
2008-12-16 23:10:00,62.0,62.065,61.96,61.985,669600000.0
2008-12-16 23:15:00,61.995,62.015,61.91,61.91,344000000.0
2008-12-16 23:20:00,61.945,62.02,61.935,61.995,227600000.0
2008-12-16 23:25:00,61.995,62.0,61.905,61.945,343600000.0
2008-12-16 23:30:00,61.95,62.05,61.92,62.025,485200000.0
2008-12-16 23:35:00,62.025,62.05,61.98,62.0,382400000.0
2008-12-16 23:40:00,62.005,62.025,61.855,61.9,557000000.0
2008-12-16 23:45:00,61.895,61.955,61.76,61.83,748900000.0
2008-12-16 23:50:00,61.83,61.85,61.745,61.78,590400000.0
2008-12-16 23:55:00,61.78,61.84,61.75,61.79,413000000.0
2008-12-17 00:00:00,61.78,61.925,61.71,61.74,1050000000.0
2008-12-17 00:05:00,61.74,61.755,61.565,61.575,899400000.0
2008-12-17 00:10:00,61.57,61.67,61.52,61.565,349400000.0
2008-12-17 00:15:00,61.56,61.67,61.545,61.615,139000000.0
2008-12-17 00:20:00,61.62,61.645,61.555,61.565,85400000.0
2008-12-17 00:25:00,61.58,61.75,61.565,61.72,113100000.0
2008-12-17 00:30:00,61.725,61.75,61.61,61.635,217400000.0
2008-12-17 00:35:00,61.635,61.74,61.635,61.68,200200000.0
2008-12-17 00:40:00,61.685,61.705,61.595,61.645,260400000.0
2008-12-17 00:45:00,61.645,61.685,61.6,61.61,146200000.0
2008-12-17 00:50:00,61.615,61.64,61.55,61.575,103600000.0
2008-12-17 00:55:00,61.57,61.61,61.57,61.605,74800000.0
2008-12-17 01:00:00,61.61,61.74,61.61,61.73,147000000.0
2008-12-17 01:05:00,61.73,61.78,61.69,61.755,175200000.0
2008-12-17 01:10:00,61.78,61.87,61.75,61.79,143000000.0
2008-12-17 01:15:00,61.78,61.83,61.735,61.81,216800000.0
2008-12-17 01:20:00,61.825,61.86,61.79,61.83,129600000.0
2008-12-17 01:25:00,61.825,61.825,61.62,61.635,321600000.0
2008-12-17 01:30:00,61.64,61.685,61.62,61.675,261600000.0
2008-12-17 01:35:00,61.665,61.725,61.645,61.67,169800000.0
2008-12-17 01:40:00,61.67,61.695,61.59,61.685,175400000.0
2008-12-17 01:45:00,61.685,61.75,61.655,61.7,157800000.0
2008-12-17 01:50:00,61.69,61.715,61.555,61.665,351800000.0
2008-12-17 01:55:00,61.67,61.67,61.53,61.545,241500000.0
2008-12-17 02:00:00,61.545,61.57,61.47,61.495,408000000.0
2008-12-17 02:05:00,61.495,61.605,61.465,61.605,280000000.0
2008-12-17 02:10:00,61.6,61.6,61.51,61.555,209200000.0
2008-12-17 02:15:00,61.555,61.57,61.45,61.49,199600000.0
2008-12-17 02:20:00,61.49,61.51,61.36,61.47,298100000.0
2008-12-17 02:25:00,61.475,61.58,61.47,61.555,187800000.0
2008-12-17 02:30:00,61.555,61.585,61.52,61.575,180000000.0
2008-12-17 02:35:00,61.57,61.575,61.45,61.465,178500000.0
2008-12-17 02:40:00,61.46,61.55,61.45,61.52,120200000.0
2008-12-17 02:45:00,61.525,61.545,61.465,61.535,224200000.0
2008-12-17 02:50:00,61.54,61.65,61.495,61.635,225800000.0
2008-12-17 02:55:00,61.665,61.745,61.61,61.73,332200000.0
2008-12-17 03:00:00,61.735,61.755,61.57,61.63,715400000.0
2008-12-17 03:05:00,61.635,61.64,61.585,61.615,142200000.0
2008-12-17 03:10:00,61.615,61.635,61.49,61.49,271000000.0
2008-12-17 03:15:00,61.485,61.67,61.485,61.67,267400000.0
2008-12-17 03:20:00,61.675,61.695,61.625,61.63,249400000.0
2008-12-17 03:25:00,61.62,61.705,61.62,61.68,116800000.0
2008-12-17 03:30:00,61.685,61.82,61.67,61.81,215400000.0
2008-12-17 03:35:00,61.805,61.805,61.695,61.71,297000000.0
2008-12-17 03:40:00,61.715,61.735,61.585,61.66,264000000.0
2008-12-17 03:45:00,61.66,61.675,61.52,61.58,521600000.0
2008-12-17 03:50:00,61.575,61.845,61.56,61.805,625400000.0
2008-12-17 03:55:00,61.805,61.905,61.765,61.81,779600000.0
2008-12-17 04:00:00,61.805,61.88,61.775,61.845,621200000.0
2008-12-17 04:05:00,61.85,61.92,61.815,61.835,261600000.0
2008-12-17 04:10:00,61.835,61.885,61.77,61.77,646600000.0
2008-12-17 04:15:00,61.775,61.87,61.77,61.86,295800000.0
2008-12-17 04:20:00,61.85,61.85,61.81,61.825,137200000.0
2008-12-17 04:25:00,61.84,61.94,61.825,61.93,548600000.0
2008-12-17 04:30:00,61.935,61.955,61.885,61.925,225600000.0
2008-12-17 04:35:00,61.925,62.05,61.9,61.995,250600000.0
2008-12-17 04:40:00,62.01,62.01,61.94,61.95,229900000.0
2008-12-17 04:45:00,61.94,61.975,61.94,61.96,148600000.0
2008-12-17 04:50:00,61.955,61.97,61.925,61.94,195600000.0
2008-12-17 04:55:00,61.94,61.945,61.915,61.915,52400000.0
2008-12-17 05:00:00,61.92,61.925,61.86,61.91,123200000.0
2008-12-17 05:05:00,61.91,62.0,61.9,62.0,230200000.0
2008-12-17 05:10:00,62.0,62.0,61.98,62.0,86300000.0
2008-12-17 05:15:00,62.0,62.03,61.995,61.995,86800000.0
2008-12-17 05:20:00,61.99,62.0,61.96,61.99,120800000.0
2008-12-17 05:25:00,61.99,62.02,61.945,62.02,566799999.0
2008-12-17 05:30:00,62.01,62.07,61.925,61.925,190800000.0
2008-12-17 05:35:00,61.93,61.955,61.775,61.87,249400000.0
2008-12-17 05:40:00,61.87,61.87,61.775,61.775,88600000.0
2008-12-17 05:45:00,61.78,61.79,61.7,61.72,191800000.0
2008-12-17 05:50:00,61.71,61.795,61.705,61.77,202400000.0
2008-12-17 05:55:00,61.765,61.78,61.72,61.73,139400000.0
2008-12-17 06:00:00,61.72,61.765,61.72,61.735,212600000.0
2008-12-17 06:05:00,61.74,61.76,61.68,61.685,225400000.0
2008-12-17 06:10:00,61.68,61.7,61.65,61.68,365200000.0
2008-12-17 06:15:00,61.69,61.77,61.685,61.745,388000000.0
2008-12-17 06:20:00,61.745,61.83,61.73,61.8,249600000.0
2008-12-17 06:25:00,61.8,61.875,61.785,61.795,232000000.0
2008-12-17 06:30:00,61.795,61.8,61.715,61.75,453800000.0
2008-12-17 06:35:00,61.75,61.83,61.75,61.825,485400000.0
2008-12-17 06:40:00,61.825,61.87,61.82,61.86,183600000.0
2008-12-17 06:45:00,61.865,61.91,61.795,61.82,505800000.0
2008-12-17 06:50:00,61.82,62.0,61.785,61.92,784600000.0
2008-12-17 06:55:00,61.925,61.955,61.715,61.835,786200000.0
2008-12-17 07:00:00,61.85,61.865,61.725,61.76,339800000.0
2008-12-17 07:05:00,61.76,61.785,61.595,61.625,391200000.0
2008-12-17 07:10:00,61.625,61.67,61.495,61.67,641600000.0
2008-12-17 07:15:00,61.67,61.745,61.63,61.68,234800000.0
2008-12-17 07:20:00,61.675,61.785,61.665,61.785,347000000.0
2008-12-17 07:25:00,61.775,61.92,61.725,61.87,356200000.0
2008-12-17 07:30:00,61.87,61.975,61.86,61.89,320600000.0
2008-12-17 07:35:00,61.895,61.92,61.82,61.825,155000000.0
2008-12-17 07:40:00,61.825,61.855,61.79,61.82,316800000.0
2008-12-17 07:45:00,61.805,61.815,61.67,61.685,386000000.0
2008-12-17 07:50:00,61.685,61.795,61.675,61.795,198800000.0
2008-12-17 07:55:00,61.8,61.975,61.775,61.955,388000000.0
2008-12-17 08:00:00,61.955,61.99,61.885,61.9,592000000.0
2008-12-17 08:05:00,61.895,61.955,61.81,61.81,352200000.0
2008-12-17 08:10:00,61.81,61.93,61.81,61.89,308200000.0
2008-12-17 08:15:00,61.885,61.94,61.765,61.925,294600000.0
2008-12-17 08:20:00,61.915,61.915,61.65,61.655,354400000.0
2008-12-17 08:25:00,61.655,61.855,61.655,61.725,733400000.0
2008-12-17 08:30:00,61.72,61.805,61.705,61.77,346000000.0
2008-12-17 08:35:00,61.77,61.79,61.54,61.64,392200000.0
2008-12-17 08:40:00,61.64,61.69,61.63,61.665,230400000.0
2008-12-17 08:45:00,61.67,61.695,61.58,61.62,157600000.0
2008-12-17 08:50:00,61.615,61.665,61.555,61.66,217200000.0
2008-12-17 08:55:00,61.66,61.76,61.645,61.735,192900000.0
2008-12-17 09:00:00,61.735,61.79,61.705,61.765,281000000.0
2008-12-17 09:05:00,61.77,61.79,61.73,61.78,206700000.0
2008-12-17 09:10:00,61.78,61.815,61.665,61.77,426300000.0
2008-12-17 09:15:00,61.78,61.79,61.74,61.78,164200000.0
2008-12-17 09:20:00,61.78,61.9,61.78,61.89,299600000.0
2008-12-17 09:25:00,61.89,61.89,61.66,61.66,381800000.0
2008-12-17 09:30:00,61.65,61.73,61.605,61.64,401000000.0
2008-12-17 09:35:00,61.635,61.7,61.615,61.66,265600000.0
2008-12-17 09:40:00,61.66,61.735,61.625,61.73,402200000.0
2008-12-17 09:45:00,61.73,61.835,61.725,61.74,456600000.0
2008-12-17 09:50:00,61.725,61.845,61.675,61.78,332800000.0
2008-12-17 09:55:00,61.785,61.83,61.72,61.815,308000000.0
2008-12-17 10:00:00,61.8,61.86,61.785,61.795,349800000.0
2008-12-17 10:05:00,61.79,61.81,61.745,61.78,203400000.0
2008-12-17 10:10:00,61.78,61.82,61.73,61.73,387500000.0
2008-12-17 10:15:00,61.735,61.78,61.64,61.69,580000000.0
2008-12-17 10:20:00,61.695,61.695,61.545,61.595,660100000.0
2008-12-17 10:25:00,61.595,61.625,61.485,61.515,586400000.0
2008-12-17 10:30:00,61.515,61.52,61.225,61.23,575100000.0
2008-12-17 10:35:00,61.23,61.35,61.19,61.215,759600000.0
2008-12-17 10:40:00,61.22,61.455,61.22,61.375,652600000.0
2008-12-17 10:45:00,61.38,61.41,61.31,61.39,434600000.0
2008-12-17 10:50:00,61.385,61.445,61.355,61.38,306600000.0
2008-12-17 10:55:00,61.38,61.43,61.34,61.42,470600000.0
2008-12-17 11:00:00,61.41,61.415,61.32,61.34,285200000.0
2008-12-17 11:05:00,61.335,61.35,61.215,61.28,467000000.0
2008-12-17 11:10:00,61.28,61.3,61.175,61.2,693000000.0
2008-12-17 11:15:00,61.2,61.27,61.155,61.26,725400000.0
2008-12-17 11:20:00,61.265,61.385,61.225,61.355,331400000.0
2008-12-17 11:25:00,61.355,61.355,61.185,61.185,482800000.0
2008-12-17 11:30:00,61.185,61.345,61.14,61.31,873200000.0
2008-12-17 11:35:00,61.305,61.405,61.25,61.4,440400000.0
2008-12-17 11:40:00,61.395,61.405,61.33,61.37,457000000.0
2008-12-17 11:45:00,61.355,61.355,61.295,61.325,303800000.0
2008-12-17 11:50:00,61.325,61.34,61.26,61.32,403500000.0
2008-12-17 11:55:00,61.32,61.355,61.305,61.315,357400000.0
2008-12-17 12:00:00,61.31,61.345,61.245,61.285,513600000.0
2008-12-17 12:05:00,61.29,61.48,61.255,61.45,783200000.0
2008-12-17 12:10:00,61.45,61.475,61.325,61.395,1007600000.0
2008-12-17 12:15:00,61.405,61.48,61.385,61.41,629000000.0
2008-12-17 12:20:00,61.41,61.445,61.335,61.375,597400000.0
2008-12-17 12:25:00,61.37,61.375,61.19,61.23,604200000.0
2008-12-17 12:30:00,61.24,61.42,61.24,61.37,499800000.0
2008-12-17 12:35:00,61.375,61.46,61.32,61.345,483600000.0
2008-12-17 12:40:00,61.345,61.385,61.325,61.335,550400000.0
2008-12-17 12:45:00,61.34,61.4,61.325,61.37,321800000.0
2008-12-17 12:50:00,61.37,61.51,61.345,61.49,430000000.0
2008-12-17 12:55:00,61.485,61.505,61.455,61.495,295200000.0
2008-12-17 13:00:00,61.5,61.545,61.43,61.455,365000000.0
2008-12-17 13:05:00,61.45,61.465,61.32,61.42,416600000.0
2008-12-17 13:10:00,61.415,61.465,61.375,61.445,678200000.0
2008-12-17 13:15:00,61.445,61.495,61.41,61.46,330400000.0
2008-12-17 13:20:00,61.47,61.595,61.465,61.495,408600000.0
2008-12-17 13:25:00,61.49,61.58,61.4,61.425,571100000.0
2008-12-17 13:30:00,61.425,61.545,61.41,61.495,614600000.0
2008-12-17 13:35:00,61.495,61.51,61.4,61.47,529700000.0
2008-12-17 13:40:00,61.475,61.545,61.435,61.485,484400000.0
2008-12-17 13:45:00,61.485,61.525,61.375,61.455,654800000.0
2008-12-17 13:50:00,61.47,61.485,61.41,61.445,383200000.0
2008-12-17 13:55:00,61.45,61.485,61.37,61.42,459600001.0
2008-12-17 14:00:00,61.47,61.47,61.34,61.345,295800000.0
2008-12-17 14:05:00,61.35,61.365,61.24,61.32,397200000.0
2008-12-17 14:10:00,61.325,61.325,61.225,61.285,643100000.0
2008-12-17 14:15:00,61.29,61.4,61.29,61.35,570000000.0
2008-12-17 14:20:00,61.355,61.54,61.355,61.41,940800000.0
2008-12-17 14:25:00,61.4,61.49,61.305,61.32,984600000.0
2008-12-17 14:30:00,61.325,61.395,61.065,61.11,859000000.0
2008-12-17 14:35:00,61.11,61.115,61.02,61.04,369500000.0
2008-12-17 14:40:00,61.045,61.05,60.875,60.995,750600000.0
2008-12-17 14:45:00,61.0,61.04,60.93,61.015,560400000.0
2008-12-17 14:50:00,61.02,61.085,60.95,61.07,466400000.0
2008-12-17 14:55:00,61.075,61.075,60.865,60.95,790300000.0
2008-12-17 15:00:00,60.95,60.95,60.795,60.845,929600000.0
2008-12-17 15:05:00,60.85,60.905,60.76,60.785,490200000.0
2008-12-17 15:10:00,60.785,60.805,60.68,60.715,371800000.0
2008-12-17 15:15:00,60.73,60.965,60.72,60.94,712600000.0
2008-12-17 15:20:00,60.94,61.06,60.875,60.94,793600000.0
2008-12-17 15:25:00,60.94,60.95,60.865,60.93,541000000.0
2008-12-17 15:30:00,60.915,60.995,60.88,60.96,464800000.0
2008-12-17 15:35:00,60.96,61.07,60.87,60.88,657800000.0
2008-12-17 15:40:00,60.885,61.06,60.86,60.905,619300000.0
2008-12-17 15:45:00,60.905,61.045,60.805,61.035,617800000.0
2008-12-17 15:50:00,61.015,61.07,60.965,60.99,470600000.0
2008-12-17 15:55:00,60.985,61.01,60.945,60.99,414200000.0
2008-12-17 16:00:00,60.99,61.01,60.895,60.915,533700000.0
2008-12-17 16:05:00,60.925,60.995,60.875,60.955,614600000.0
2008-12-17 16:10:00,60.955,61.0,60.86,60.885,644000000.0
2008-12-17 16:15:00,60.885,61.06,60.85,60.91,828400000.0
2008-12-17 16:20:00,60.905,61.06,60.86,61.02,878000000.0
2008-12-17 16:25:00,61.02,61.04,60.9,60.93,1196600000.0
2008-12-17 16:30:00,60.935,61.03,60.82,60.87,873800000.0
2008-12-17 16:35:00,60.88,61.215,60.87,61.185,901400000.0
2008-12-17 16:40:00,61.195,61.295,61.08,61.14,1114600000.0
2008-12-17 16:45:00,61.125,61.32,61.125,61.245,680200000.0
2008-12-17 16:50:00,61.225,61.39,61.205,61.365,1181800000.0
2008-12-17 16:55:00,61.365,61.4,61.21,61.335,1320800000.0
2008-12-17 17:00:00,61.325,61.43,61.15,61.405,762200000.0
2008-12-17 17:05:00,61.405,61.465,61.3,61.345,1335400000.0
2008-12-17 17:10:00,61.35,61.545,61.285,61.525,1190400000.0
2008-12-17 17:15:00,61.525,61.525,61.255,61.285,1506799999.0
2008-12-17 17:20:00,61.295,61.46,61.155,61.445,1155600000.0
2008-12-17 17:25:00,61.43,61.47,61.34,61.375,1005900000.0
2008-12-17 17:30:00,61.38,61.425,61.29,61.32,857200000.0
2008-12-17 17:35:00,61.32,61.435,61.2,61.36,1186200000.0
2008-12-17 17:40:00,61.36,61.435,61.16,61.315,1476999999.0
2008-12-17 17:45:00,61.295,61.38,61.255,61.275,1287800000.0
2008-12-17 17:50:00,61.27,61.405,61.22,61.325,1216000000.0
2008-12-17 17:55:00,61.32,61.425,61.185,61.285,1242400000.0
2008-12-17 18:00:00,61.29,61.37,61.21,61.275,718600000.0
2008-12-17 18:05:00,61.27,61.305,61.15,61.185,708800000.0
2008-12-17 18:10:00,61.185,61.25,60.945,61.15,1014900000.0
2008-12-17 18:15:00,61.145,61.22,60.805,60.87,996600000.0
2008-12-17 18:20:00,60.87,61.03,60.83,60.9,1255600000.0
2008-12-17 18:25:00,60.895,60.985,60.82,60.83,860200000.0
2008-12-17 18:30:00,60.84,60.975,60.83,60.92,983200000.0
2008-12-17 18:35:00,60.915,61.025,60.855,60.995,1102900000.0
2008-12-17 18:40:00,60.985,61.105,60.955,61.09,466600000.0
2008-12-17 18:45:00,61.13,61.145,61.045,61.1,552000000.0
2008-12-17 18:50:00,61.1,61.195,61.08,61.105,706800000.0
2008-12-17 18:55:00,61.1,61.185,61.08,61.175,602000000.0
2008-12-17 19:00:00,61.185,61.355,61.17,61.245,872800000.0
2008-12-17 19:05:00,61.245,61.37,61.245,61.37,924200000.0
2008-12-17 19:10:00,61.375,61.49,61.365,61.44,759600000.0
2008-12-17 19:15:00,61.44,61.44,61.28,61.33,706200000.0
2008-12-17 19:20:00,61.33,61.41,61.25,61.31,668000000.0
2008-12-17 19:25:00,61.31,61.34,61.24,61.26,587600000.0
2008-12-17 19:30:00,61.265,61.27,61.145,61.165,811400000.0
2008-12-17 19:35:00,61.165,61.26,61.115,61.175,721600000.0
2008-12-17 19:40:00,61.175,61.175,61.06,61.075,677000000.0
2008-12-17 19:45:00,61.07,61.145,61.025,61.09,503200000.0
2008-12-17 19:50:00,61.11,61.33,61.09,61.315,762800000.0
2008-12-17 19:55:00,61.32,61.35,61.265,61.32,381800000.0
2008-12-17 20:00:00,61.315,61.325,61.225,61.325,401800000.0
2008-12-17 20:05:00,61.33,61.395,61.325,61.385,359600000.0
2008-12-17 20:10:00,61.385,61.4,61.31,61.34,540000000.0
2008-12-17 20:15:00,61.34,61.39,61.275,61.33,580800000.0
2008-12-17 20:20:00,61.345,61.42,61.315,61.41,251200000.0
2008-12-17 20:25:00,61.415,61.485,61.405,61.465,488000000.0
2008-12-17 20:30:00,61.465,61.47,61.375,61.44,1087600000.0
2008-12-17 20:35:00,61.435,61.61,61.435,61.585,252400000.0
2008-12-17 20:40:00,61.59,61.725,61.56,61.715,1279200000.0
2008-12-17 20:45:00,61.71,61.825,61.61,61.68,1128800000.0
2008-12-17 20:50:00,61.675,61.73,61.555,61.715,1179200000.0
2008-12-17 20:55:00,61.715,61.715,61.61,61.62,1245800000.0
2008-12-17 21:00:00,61.62,61.645,61.61,61.62,1032200000.0
2008-12-17 21:05:00,61.62,61.65,61.605,61.64,608600000.0
2008-12-17 21:10:00,61.64,61.745,61.625,61.725,279300000.0
2008-12-17 21:15:00,61.725,61.885,61.67,61.76,607600000.0
2008-12-17 21:20:00,61.74,61.785,61.605,61.73,811200000.0
2008-12-17 21:25:00,61.745,61.745,61.48,61.48,1186000000.0
2008-12-17 21:30:00,61.48,61.48,61.275,61.345,1307000000.0
2008-12-17 21:35:00,61.34,61.41,61.28,61.32,916800000.0
2008-12-17 21:40:00,61.315,61.35,61.15,61.175,828600000.0
2008-12-17 21:45:00,61.17,61.42,61.16,61.42,900000000.0
2008-12-17 21:50:00,61.42,61.495,61.395,61.495,808200000.0
2008-12-17 21:55:00,61.495,61.645,61.485,61.635,851400000.0
2008-12-17 22:00:00,61.635,61.685,61.555,61.56,816000000.0
2008-12-17 22:05:00,61.57,61.61,61.495,61.545,477200000.0
2008-12-17 22:10:00,61.545,61.625,61.485,61.58,465800000.0
2008-12-17 22:15:00,61.58,61.805,61.58,61.66,664500000.0
2008-12-17 22:20:00,61.655,61.66,61.51,61.54,1280700000.0
2008-12-17 22:25:00,61.54,61.57,61.475,61.53,987800000.0
2008-12-17 22:30:00,61.53,61.53,61.455,61.485,891200000.0
2008-12-17 22:35:00,61.49,61.515,61.355,61.365,929600000.0
2008-12-17 22:40:00,61.365,61.535,61.365,61.535,773600000.0
2008-12-17 22:45:00,61.53,61.575,61.44,61.475,980800000.0
2008-12-17 22:50:00,61.48,61.6,61.38,61.415,870500001.0
2008-12-17 22:55:00,61.42,61.45,61.325,61.325,578300000.0
2008-12-17 23:00:00,61.35,61.45,61.275,61.44,417500000.0
2008-12-17 23:05:00,61.53,61.58,61.35,61.41,735400000.0
2008-12-17 23:10:00,61.39,61.475,61.275,61.275,571600000.0
2008-12-17 23:15:00,61.275,61.325,61.235,61.305,387600000.0
2008-12-17 23:20:00,61.305,61.42,61.295,61.405,497400000.0
2008-12-17 23:25:00,61.405,61.615,61.39,61.525,800200000.0
2008-12-17 23:30:00,61.52,61.56,61.37,61.4,845600000.0
2008-12-17 23:35:00,61.4,61.42,61.375,61.39,807400000.0
2008-12-17 23:40:00,61.39,61.41,61.33,61.4,491400000.0
2008-12-17 23:45:00,61.385,61.46,61.375,61.4,256800000.0
2008-12-17 23:50:00,61.395,61.44,61.36,61.385,541000000.0
2008-12-17 23:55:00,61.395,61.405,61.29,61.385,601000000.0
2008-12-18 00:00:00,61.375,61.385,61.34,61.345,274200000.0
2008-12-18 00:05:00,61.355,61.65,61.355,61.625,453800000.0
2008-12-18 00:10:00,61.645,61.745,61.625,61.685,424200000.0
2008-12-18 00:15:00,61.69,61.745,61.68,61.685,97600000.0
2008-12-18 00:20:00,61.69,61.69,61.62,61.645,170800000.0
2008-12-18 00:25:00,61.645,61.69,61.645,61.66,45000000.0
2008-12-18 00:30:00,61.66,61.695,61.655,61.66,36000000.0
2008-12-18 00:35:00,61.66,61.715,61.625,61.67,211800000.0
2008-12-18 00:40:00,61.67,61.67,61.58,61.62,379400000.0
2008-12-18 00:45:00,61.62,61.7,61.595,61.62,146000000.0
2008-12-18 00:50:00,61.62,61.63,61.555,61.585,64000000.0
2008-12-18 00:55:00,61.585,61.635,61.52,61.575,338400000.0
2008-12-18 01:00:00,61.58,61.67,61.555,61.665,415800000.0
2008-12-18 01:05:00,61.65,61.79,61.645,61.755,172600000.0
2008-12-18 01:10:00,61.76,61.835,61.76,61.79,182500000.0
2008-12-18 01:15:00,61.79,61.835,61.72,61.72,161600000.0
2008-12-18 01:20:00,61.72,61.74,61.67,61.67,113400000.0
2008-12-18 01:25:00,61.67,61.735,61.67,61.695,170600000.0
2008-12-18 01:30:00,61.695,61.715,61.625,61.645,203400000.0
2008-12-18 01:35:00,61.655,61.655,61.62,61.62,151000000.0
2008-12-18 01:40:00,61.62,61.66,61.61,61.62,105000000.0
2008-12-18 01:45:00,61.615,61.635,61.45,61.45,219200000.0
2008-12-18 01:50:00,61.455,61.515,61.405,61.465,168199999.0
2008-12-18 01:55:00,61.47,61.54,61.47,61.54,84200000.0
2008-12-18 02:00:00,61.54,61.545,61.49,61.51,140800000.0
2008-12-18 02:05:00,61.49,61.53,61.475,61.51,100000000.0
2008-12-18 02:10:00,61.515,61.575,61.49,61.575,83800000.0
2008-12-18 02:15:00,61.585,61.595,61.52,61.525,119000000.0
2008-12-18 02:20:00,61.52,61.565,61.515,61.535,218400000.0
2008-12-18 02:25:00,61.535,61.565,61.495,61.56,124200000.0
2008-12-18 02:30:00,61.55,61.66,61.545,61.555,238800000.0
2008-12-18 02:35:00,61.55,61.66,61.54,61.65,119600000.0
2008-12-18 02:40:00,61.65,61.76,61.595,61.72,207400000.0
2008-12-18 02:45:00,61.715,61.75,61.595,61.61,229600000.0
2008-12-18 02:50:00,61.61,61.715,61.52,61.68,196800000.0
2008-12-18 02:55:00,61.68,61.755,61.6,61.715,218000000.0
2008-12-18 03:00:00,61.71,61.81,61.635,61.79,248200000.0
2008-12-18 03:05:00,61.79,61.95,61.79,61.94,336400000.0
2008-12-18 03:10:00,61.935,61.95,61.79,61.795,499600000.0
2008-12-18 03:15:00,61.795,61.905,61.78,61.88,262000001.0
2008-12-18 03:20:00,61.865,61.88,61.815,61.815,125800000.0
2008-12-18 03:25:00,61.82,61.84,61.765,61.79,99000000.0
2008-12-18 03:30:00,61.795,61.805,61.77,61.78,84000000.0
2008-12-18 03:35:00,61.78,61.82,61.73,61.76,247800000.0
2008-12-18 03:40:00,61.76,61.85,61.76,61.85,131200000.0
2008-12-18 03:45:00,61.845,62.0,61.825,61.96,259600000.0
2008-12-18 03:50:00,61.965,61.975,61.915,61.975,255000000.0
2008-12-18 03:55:00,61.965,62.005,61.915,61.945,490000000.0
2008-12-18 04:00:00,61.945,61.985,61.815,61.815,340200000.0
2008-12-18 04:05:00,61.815,61.88,61.79,61.82,250400001.0
2008-12-18 04:10:00,61.835,61.84,61.765,61.81,169400000.0
2008-12-18 04:15:00,61.81,61.87,61.78,61.82,295200000.0
2008-12-18 04:20:00,61.82,61.82,61.755,61.79,160800000.0
2008-12-18 04:25:00,61.8,61.865,61.8,61.86,121400000.0
2008-12-18 04:30:00,61.865,61.865,61.805,61.81,184200000.0
2008-12-18 04:35:00,61.81,61.835,61.805,61.835,14000000.0
2008-12-18 04:40:00,61.835,61.855,61.8,61.84,116800000.0
2008-12-18 04:45:00,61.84,61.875,61.84,61.86,121000000.0
2008-12-18 04:50:00,61.855,61.855,61.825,61.835,58600000.0
2008-12-18 04:55:00,61.825,61.84,61.815,61.825,67800000.0
2008-12-18 05:00:00,61.825,61.86,61.805,61.85,85800000.0
2008-12-18 05:05:00,61.83,61.855,61.8,61.835,74200000.0
2008-12-18 05:10:00,61.84,61.845,61.805,61.81,78400000.0
2008-12-18 05:15:00,61.805,61.83,61.795,61.815,203000000.0
2008-12-18 05:20:00,61.815,61.85,61.7,61.71,330400000.0
2008-12-18 05:25:00,61.71,61.785,61.685,61.75,826000000.0
2008-12-18 05:30:00,61.75,61.76,61.71,61.745,243300000.0
2008-12-18 05:35:00,61.745,61.75,61.67,61.715,280800000.0
2008-12-18 05:40:00,61.715,61.715,61.615,61.635,473200000.0
2008-12-18 05:45:00,61.645,61.65,61.59,61.6,150200000.0
2008-12-18 05:50:00,61.6,61.675,61.595,61.67,72200000.0
2008-12-18 05:55:00,61.675,61.685,61.635,61.645,109600000.0
2008-12-18 06:00:00,61.65,61.7,61.645,61.66,108400000.0
2008-12-18 06:05:00,61.665,61.735,61.665,61.725,60200000.0
2008-12-18 06:10:00,61.73,61.77,61.715,61.725,98200000.0
2008-12-18 06:15:00,61.73,61.765,61.705,61.72,168600000.0
2008-12-18 06:20:00,61.725,61.76,61.69,61.7,202800000.0
2008-12-18 06:25:00,61.695,61.72,61.675,61.69,156800000.0
2008-12-18 06:30:00,61.69,61.76,61.685,61.74,108800000.0
2008-12-18 06:35:00,61.745,61.8,61.73,61.76,94600000.0
2008-12-18 06:40:00,61.75,61.775,61.745,61.775,55600000.0
2008-12-18 06:45:00,61.76,61.81,61.76,61.775,158000000.0
2008-12-18 06:50:00,61.775,61.815,61.775,61.79,71400000.0
2008-12-18 06:55:00,61.8,61.82,61.775,61.78,173000000.0
2008-12-18 07:00:00,61.775,61.8,61.76,61.77,96400000.0
2008-12-18 07:05:00,61.785,61.79,61.77,61.78,90200000.0
2008-12-18 07:10:00,61.77,61.81,61.735,61.755,258600000.0
2008-12-18 07:15:00,61.755,61.78,61.725,61.755,176000000.0
2008-12-18 07:20:00,61.76,61.86,61.76,61.81,393600000.0
2008-12-18 07:25:00,61.81,61.835,61.755,61.785,331600000.0
2008-12-18 07:30:00,61.78,61.8,61.705,61.74,516600000.0
2008-12-18 07:35:00,61.735,61.89,61.735,61.87,207600000.0
2008-12-18 07:40:00,61.865,61.865,61.81,61.835,240600000.0
2008-12-18 07:45:00,61.83,61.86,61.81,61.845,378200000.0
2008-12-18 07:50:00,61.835,61.855,61.78,61.81,238000000.0
2008-12-18 07:55:00,61.805,61.895,61.79,61.845,594400000.0
2008-12-18 08:00:00,61.84,61.865,61.775,61.785,679000000.0
2008-12-18 08:05:00,61.775,61.805,61.73,61.785,384300000.0
2008-12-18 08:10:00,61.79,61.815,61.695,61.725,552300000.0
2008-12-18 08:15:00,61.715,61.785,61.69,61.75,495200000.0
2008-12-18 08:20:00,61.745,61.875,61.725,61.845,362800000.0
2008-12-18 08:25:00,61.84,62.025,61.835,61.89,1359800000.0
2008-12-18 08:30:00,61.89,61.915,61.715,61.775,971800000.0
2008-12-18 08:35:00,61.77,61.9,61.755,61.84,503200000.0
2008-12-18 08:40:00,61.84,61.85,61.695,61.705,434400000.0
2008-12-18 08:45:00,61.71,61.73,61.67,61.705,214200000.0
2008-12-18 08:50:00,61.705,61.705,61.615,61.62,333200000.0
2008-12-18 08:55:00,61.625,61.67,61.56,61.665,244800000.0
2008-12-18 09:00:00,61.665,61.72,61.645,61.675,249600000.0
2008-12-18 09:05:00,61.675,61.72,61.62,61.685,379000000.0
2008-12-18 09:10:00,61.685,61.735,61.655,61.705,266400000.0
2008-12-18 09:15:00,61.705,61.71,61.54,61.56,527700000.0
2008-12-18 09:20:00,61.565,61.67,61.49,61.655,1023200000.0
2008-12-18 09:25:00,61.66,61.675,61.55,61.6,954199999.0
2008-12-18 09:30:00,61.6,61.67,61.435,61.57,1345200000.0
2008-12-18 09:35:00,61.57,61.6,61.505,61.505,700800000.0
2008-12-18 09:40:00,61.495,61.51,61.415,61.48,880200000.0
2008-12-18 09:45:00,61.475,61.555,61.465,61.52,657200000.0
2008-12-18 09:50:00,61.515,61.72,61.445,61.705,969000000.0
2008-12-18 09:55:00,61.695,61.855,61.66,61.78,1083000000.0
2008-12-18 10:00:00,61.78,61.795,61.64,61.67,1548400000.0
2008-12-18 10:05:00,61.67,61.725,61.55,61.61,1381200000.0
2008-12-18 10:10:00,61.615,61.65,61.465,61.585,1476400000.0
2008-12-18 10:15:00,61.58,61.715,61.55,61.675,772800000.0
2008-12-18 10:20:00,61.675,61.75,61.6,61.725,687800000.0
2008-12-18 10:25:00,61.73,61.77,61.69,61.705,898400000.0
2008-12-18 10:30:00,61.71,61.78,61.64,61.65,634200000.0
2008-12-18 10:35:00,61.655,61.75,61.615,61.66,817800000.0
2008-12-18 10:40:00,61.645,61.71,61.62,61.66,495400000.0
2008-12-18 10:45:00,61.66,61.74,61.65,61.71,414600000.0
2008-12-18 10:50:00,61.715,61.785,61.685,61.695,456000000.0
2008-12-18 10:55:00,61.7,61.815,61.69,61.815,787400000.0
2008-12-18 11:00:00,61.81,61.82,61.66,61.745,880100000.0
2008-12-18 11:05:00,61.74,61.815,61.72,61.755,896000000.0
2008-12-18 11:10:00,61.755,61.83,61.71,61.765,836200000.0
2008-12-18 11:15:00,61.765,61.995,61.75,61.96,894800000.0
2008-12-18 11:20:00,61.955,62.12,61.92,62.1,1240400000.0
2008-12-18 11:25:00,62.095,62.3,62.095,62.285,1062800000.0
2008-12-18 11:30:00,62.285,62.55,62.285,62.55,1066000000.0
2008-12-18 11:35:00,62.545,62.88,62.545,62.86,1615900000.0
2008-12-18 11:40:00,62.86,63.55,62.83,63.1,2016000000.0
2008-12-18 11:45:00,63.1,63.53,63.0,63.515,2144600000.0
2008-12-18 11:50:00,63.465,63.465,62.675,62.77,2566600000.0
2008-12-18 11:55:00,62.775,62.855,62.57,62.65,920800000.0
2008-12-18 12:00:00,62.66,62.68,62.57,62.585,581800000.0
2008-12-18 12:05:00,62.585,62.63,62.42,62.59,674200000.0
2008-12-18 12:10:00,62.59,62.68,62.52,62.63,544200000.0
2008-12-18 12:15:00,62.625,62.75,62.6,62.615,522200000.0
2008-12-18 12:20:00,62.615,62.725,62.55,62.665,332400000.0
2008-12-18 12:25:00,62.66,62.79,62.565,62.75,521800000.0
2008-12-18 12:30:00,62.75,62.81,62.59,62.695,584000000.0
2008-12-18 12:35:00,62.71,62.73,62.56,62.695,377200000.0
2008-12-18 12:40:00,62.7,62.7,62.41,62.55,657200000.0
2008-12-18 12:45:00,62.55,62.63,62.415,62.55,818400000.0
2008-12-18 12:50:00,62.555,62.705,62.48,62.68,511400000.0
2008-12-18 12:55:00,62.69,62.85,62.58,62.655,449000000.0
2008-12-18 13:00:00,62.655,62.81,62.64,62.67,496000000.0
2008-12-18 13:05:00,62.675,62.77,62.6,62.69,443600000.0
2008-12-18 13:10:00,62.7,62.835,62.66,62.78,322200000.0
2008-12-18 13:15:00,62.78,62.845,62.765,62.8,515200000.0
2008-12-18 13:20:00,62.785,62.815,62.61,62.735,361000000.0
2008-12-18 13:25:00,62.72,62.8,62.71,62.73,209200000.0
2008-12-18 13:30:00,62.73,62.73,62.635,62.675,111200000.0
2008-12-18 13:35:00,62.68,62.73,62.62,62.64,321400000.0
2008-12-18 13:40:00,62.64,62.735,62.64,62.71,269800000.0
2008-12-18 13:45:00,62.74,62.81,62.64,62.75,241000000.0
2008-12-18 13:50:00,62.72,62.82,62.64,62.82,315800000.0
2008-12-18 13:55:00,62.815,62.84,62.71,62.82,413300000.0
2008-12-18 14:00:00,62.81,62.825,62.715,62.72,297400000.0
2008-12-18 14:05:00,62.72,62.745,62.62,62.73,269600000.0
2008-12-18 14:10:00,62.73,62.73,62.67,62.7,159600000.0
2008-12-18 14:15:00,62.7,62.8,62.64,62.75,368800000.0
2008-12-18 14:20:00,62.75,62.83,62.66,62.755,394200000.0
2008-12-18 14:25:00,62.77,62.835,62.685,62.775,342400000.0
2008-12-18 14:30:00,62.77,62.83,62.67,62.715,329200000.0
2008-12-18 14:35:00,62.72,62.72,62.52,62.545,314000000.0
2008-12-18 14:40:00,62.54,62.56,62.38,62.445,281200000.0
2008-12-18 14:45:00,62.45,62.535,62.375,62.38,281800000.0
2008-12-18 14:50:00,62.39,62.48,62.38,62.395,232800000.0
2008-12-18 14:55:00,62.385,62.445,62.33,62.38,331600000.0
2008-12-18 15:00:00,62.39,62.535,62.25,62.3,551600000.0
2008-12-18 15:05:00,62.3,62.4,62.255,62.33,380000000.0
2008-12-18 15:10:00,62.325,62.38,62.185,62.25,350000000.0
2008-12-18 15:15:00,62.285,62.38,62.25,62.34,437600000.0
2008-12-18 15:20:00,62.345,62.425,62.33,62.39,294000000.0
2008-12-18 15:25:00,62.39,62.695,62.375,62.63,863800000.0
2008-12-18 15:30:00,62.63,62.655,62.535,62.575,658200000.0
2008-12-18 15:35:00,62.59,62.6,62.385,62.43,359600000.0
2008-12-18 15:40:00,62.44,62.485,62.33,62.425,375400000.0
2008-12-18 15:45:00,62.415,62.46,62.36,62.43,353200000.0
2008-12-18 15:50:00,62.415,62.555,62.405,62.51,579400000.0
2008-12-18 15:55:00,62.51,62.58,62.415,62.49,1025100000.0
2008-12-18 16:00:00,62.485,62.51,62.23,62.31,1140600000.0
2008-12-18 16:05:00,62.31,62.35,62.12,62.295,581400000.0
2008-12-18 16:10:00,62.305,62.425,62.27,62.375,430600000.0
2008-12-18 16:15:00,62.38,62.5,62.35,62.41,416000000.0
2008-12-18 16:20:00,62.41,62.415,62.24,62.32,346600000.0
2008-12-18 16:25:00,62.315,62.53,62.315,62.47,428600000.0
2008-12-18 16:30:00,62.465,62.475,62.325,62.475,432400000.0
2008-12-18 16:35:00,62.465,62.52,62.38,62.465,607400000.0
2008-12-18 16:40:00,62.46,62.545,62.42,62.475,455900000.0
2008-12-18 16:45:00,62.475,62.48,62.355,62.415,514600000.0
2008-12-18 16:50:00,62.415,62.435,62.29,62.31,500200000.0
2008-12-18 16:55:00,62.31,62.375,62.25,62.3,482400000.0
2008-12-18 17:00:00,62.295,62.48,62.295,62.41,930400000.0
2008-12-18 17:05:00,62.41,62.47,62.35,62.46,409600000.0
2008-12-18 17:10:00,62.465,62.515,62.405,62.41,349000000.0
2008-12-18 17:15:00,62.41,62.535,62.405,62.47,392900000.0
2008-12-18 17:20:00,62.47,62.555,62.435,62.445,399800000.0
2008-12-18 17:25:00,62.44,62.64,62.425,62.6,494700000.0
2008-12-18 17:30:00,62.6,62.6,62.52,62.55,477600000.0
2008-12-18 17:35:00,62.55,62.74,62.53,62.715,326800000.0
2008-12-18 17:40:00,62.715,62.805,62.68,62.78,509200000.0
2008-12-18 17:45:00,62.77,62.95,62.77,62.89,413400000.0
2008-12-18 17:50:00,62.885,62.98,62.835,62.97,293300000.0
2008-12-18 17:55:00,62.97,63.225,62.93,62.96,512300000.0
2008-12-18 18:00:00,62.96,63.055,62.885,63.025,530900000.0
2008-12-18 18:05:00,63.025,63.075,62.76,62.875,832100000.0
2008-12-18 18:10:00,62.86,62.905,62.665,62.695,1219500000.0
2008-12-18 18:15:00,62.695,62.905,62.6,62.7,1268499999.0
2008-12-18 18:20:00,62.71,62.835,62.68,62.74,974800000.0
2008-12-18 18:25:00,62.685,62.925,62.665,62.925,704800000.0
2008-12-18 18:30:00,62.92,62.975,62.615,62.73,631200000.0
2008-12-18 18:35:00,62.74,63.045,62.645,62.99,742300000.0
2008-12-18 18:40:00,62.985,63.09,62.73,62.79,941000000.0
2008-12-18 18:45:00,62.795,62.94,62.66,62.675,999100000.0
2008-12-18 18:50:00,62.675,62.76,62.63,62.635,580400000.0
2008-12-18 18:55:00,62.64,62.76,62.64,62.72,326800000.0
2008-12-18 19:00:00,62.725,62.75,62.58,62.63,447800000.0
2008-12-18 19:05:00,62.635,62.655,62.485,62.5,350000000.0
2008-12-18 19:10:00,62.495,62.53,62.43,62.465,580600000.0
2008-12-18 19:15:00,62.455,62.57,62.43,62.57,777800000.0
2008-12-18 19:20:00,62.565,62.58,62.46,62.485,634600000.0
2008-12-18 19:25:00,62.48,62.54,62.35,62.4,729000000.0
2008-12-18 19:30:00,62.4,62.56,62.4,62.51,392200000.0
2008-12-18 19:35:00,62.5,62.585,62.48,62.56,160400000.0
2008-12-18 19:40:00,62.555,62.56,62.44,62.5,463000000.0
2008-12-18 19:45:00,62.5,62.515,62.41,62.43,641199999.0
2008-12-18 19:50:00,62.435,62.47,62.37,62.385,224600000.0
2008-12-18 19:55:00,62.405,62.525,62.32,62.32,647700000.0
2008-12-18 20:00:00,62.32,62.43,62.32,62.345,390599999.0
2008-12-18 20:05:00,62.34,62.34,62.245,62.255,172400000.0
2008-12-18 20:10:00,62.25,62.36,62.19,62.31,628600000.0
2008-12-18 20:15:00,62.315,62.35,62.295,62.33,158400000.0
2008-12-18 20:20:00,62.335,62.335,62.3,62.33,72000000.0
2008-12-18 20:25:00,62.34,62.34,62.305,62.315,83000000.0
2008-12-18 20:30:00,62.31,62.315,62.22,62.22,148200000.0
2008-12-18 20:35:00,62.22,62.475,62.215,62.43,193500000.0
2008-12-18 20:40:00,62.43,62.435,62.37,62.37,210800000.0
2008-12-18 20:45:00,62.345,62.36,62.24,62.31,477400000.0
2008-12-18 20:50:00,62.31,62.335,62.265,62.265,223400000.0
2008-12-18 20:55:00,62.26,62.445,62.26,62.41,488600000.0
2008-12-18 21:00:00,62.42,62.505,62.41,62.48,339400000.0
2008-12-18 21:05:00,62.48,62.525,62.455,62.48,123200000.0
2008-12-18 21:10:00,62.48,62.66,62.48,62.645,222200000.0
2008-12-18 21:15:00,62.665,62.705,62.595,62.6,352400000.0
2008-12-18 21:20:00,62.6,62.6,62.42,62.52,540000000.0
2008-12-18 21:25:00,62.51,62.66,62.495,62.645,319800000.0
2008-12-18 21:30:00,62.64,62.65,62.515,62.515,313800000.0
2008-12-18 21:35:00,62.51,62.55,62.15,62.335,668700000.0
2008-12-18 21:40:00,62.32,62.32,62.18,62.22,790200000.0
2008-12-18 21:45:00,62.22,62.235,61.98,62.025,643800000.0
2008-12-18 21:50:00,62.025,62.105,62.01,62.055,281400000.0
2008-12-18 21:55:00,62.05,62.115,62.015,62.075,593100000.0
2008-12-18 22:00:00,62.075,62.145,62.055,62.115,293800000.0
2008-12-18 22:05:00,62.12,62.12,61.825,61.84,466800000.0
2008-12-18 22:10:00,61.835,61.865,61.665,61.665,314900000.0
2008-12-18 22:15:00,61.66,61.715,61.25,61.38,789900000.0
2008-12-18 22:20:00,61.34,61.4,60.67,60.765,702399999.0
2008-12-18 22:25:00,60.765,60.81,60.415,60.46,1049200000.0
2008-12-18 22:30:00,60.46,60.65,60.39,60.57,864600000.0
2008-12-18 22:35:00,60.57,60.875,60.57,60.835,561200000.0
2008-12-18 22:40:00,60.835,60.895,60.775,60.82,354600000.0
2008-12-18 22:45:00,60.825,60.86,60.77,60.77,177000000.0
2008-12-18 22:50:00,60.77,60.92,60.725,60.85,318800000.0
2008-12-18 22:55:00,60.85,60.93,60.84,60.865,253800000.0
2008-12-18 23:00:00,60.87,61.045,60.865,61.035,221000000.0
2008-12-18 23:05:00,61.04,61.22,61.015,61.22,332500000.0
2008-12-18 23:10:00,61.22,61.28,61.145,61.155,575000000.0
2008-12-18 23:15:00,61.165,61.175,60.935,61.065,469900000.0
2008-12-18 23:20:00,61.05,61.1,61.02,61.08,371100000.0
2008-12-18 23:25:00,61.085,61.325,61.035,61.27,424200000.0
2008-12-18 23:30:00,61.26,61.29,61.165,61.225,237200000.0
2008-12-18 23:35:00,61.22,61.225,61.16,61.195,136000000.0
2008-12-18 23:40:00,61.21,61.21,61.175,61.19,81400000.0
2008-12-18 23:45:00,61.195,61.235,61.14,61.235,150200000.0
2008-12-18 23:50:00,61.24,61.35,61.225,61.32,154700000.0
2008-12-18 23:55:00,61.32,61.425,61.3,61.385,321800000.0
2008-12-19 00:00:00,61.38,61.455,61.295,61.455,360200000.0
2008-12-19 00:05:00,61.45,61.455,61.355,61.445,287400000.0
2008-12-19 00:10:00,61.455,61.585,61.45,61.53,162200000.0
2008-12-19 00:15:00,61.535,61.555,61.475,61.475,241000000.0
2008-12-19 00:20:00,61.48,61.49,61.435,61.435,190400000.0
2008-12-19 00:25:00,61.44,61.44,61.35,61.39,307800000.0
2008-12-19 00:30:00,61.39,61.39,61.31,61.31,474200000.0
2008-12-19 00:35:00,61.32,61.34,61.295,61.305,222200000.0
2008-12-19 00:40:00,61.315,61.41,61.315,61.33,152200000.0
2008-12-19 00:45:00,61.335,61.48,61.325,61.38,241400000.0
2008-12-19 00:50:00,61.385,61.475,61.38,61.445,93400000.0
2008-12-19 00:55:00,61.44,61.52,61.43,61.515,57400000.0
2008-12-19 01:00:00,61.525,61.525,61.455,61.48,174200000.0
2008-12-19 01:05:00,61.485,61.585,61.46,61.555,157600000.0
2008-12-19 01:10:00,61.55,61.61,61.54,61.57,215400000.0
2008-12-19 01:15:00,61.57,61.65,61.55,61.635,202200000.0
2008-12-19 01:20:00,61.63,61.645,61.55,61.575,274300000.0
2008-12-19 01:25:00,61.575,61.81,61.575,61.785,477800000.0
2008-12-19 01:30:00,61.79,61.905,61.725,61.74,261300000.0
2008-12-19 01:35:00,61.735,61.74,61.64,61.69,377400000.0
2008-12-19 01:40:00,61.69,61.84,61.685,61.815,404000000.0
2008-12-19 01:45:00,61.795,61.845,61.76,61.8,161600000.0
2008-12-19 01:50:00,61.79,61.885,61.79,61.885,133400000.0
2008-12-19 01:55:00,61.885,61.955,61.875,61.95,207000000.0
2008-12-19 02:00:00,61.95,61.99,61.92,61.98,252800000.0
2008-12-19 02:05:00,61.985,61.985,61.86,61.875,291000000.0
2008-12-19 02:10:00,61.88,61.88,61.755,61.805,279200000.0
2008-12-19 02:15:00,61.805,61.875,61.795,61.875,149600000.0
2008-12-19 02:20:00,61.875,61.885,61.82,61.84,175600000.0
2008-12-19 02:25:00,61.84,61.86,61.785,61.82,135800000.0
2008-12-19 02:30:00,61.81,61.905,61.795,61.895,126400000.0
2008-12-19 02:35:00,61.915,61.95,61.88,61.885,138400000.0
2008-12-19 02:40:00,61.875,61.915,61.86,61.9,136600000.0
2008-12-19 02:45:00,61.895,61.95,61.835,61.94,194000000.0
2008-12-19 02:50:00,61.945,62.13,61.915,62.09,273600000.0
2008-12-19 02:55:00,62.095,62.095,61.985,62.005,385600000.0
2008-12-19 03:00:00,62.005,62.02,61.88,61.935,376400000.0
2008-12-19 03:05:00,61.935,61.965,61.86,61.925,230000000.0
2008-12-19 03:10:00,61.925,61.96,61.86,61.86,335200000.0
2008-12-19 03:15:00,61.86,61.945,61.79,61.92,383600001.0
2008-12-19 03:20:00,61.915,61.915,61.85,61.865,182200000.0
2008-12-19 03:25:00,61.865,61.905,61.845,61.865,181600000.0
2008-12-19 03:30:00,61.865,61.885,61.81,61.84,150600000.0
2008-12-19 03:35:00,61.84,61.855,61.43,61.475,634500000.0
2008-12-19 03:40:00,61.485,61.565,61.45,61.51,258800000.0
2008-12-19 03:45:00,61.505,61.565,61.465,61.475,144000000.0
2008-12-19 03:50:00,61.47,61.49,61.415,61.445,423800000.0
2008-12-19 03:55:00,61.445,61.49,61.34,61.35,877600000.0
2008-12-19 04:00:00,61.35,61.5,61.345,61.435,395800000.0
2008-12-19 04:05:00,61.44,61.56,61.41,61.5,364000000.0
2008-12-19 04:10:00,61.495,61.575,61.325,61.365,599200000.0
2008-12-19 04:15:00,61.365,61.475,61.325,61.375,709300000.0
2008-12-19 04:20:00,61.39,61.44,61.38,61.395,430000000.0
2008-12-19 04:25:00,61.395,61.415,61.305,61.33,874200000.0
2008-12-19 04:30:00,61.32,61.525,61.32,61.52,504100000.0
2008-12-19 04:35:00,61.52,61.52,61.41,61.455,616000000.0
2008-12-19 04:40:00,61.455,61.505,61.45,61.48,362600000.0
2008-12-19 04:45:00,61.49,61.53,61.46,61.51,480800000.0
2008-12-19 04:50:00,61.52,61.55,61.48,61.535,390400000.0
2008-12-19 04:55:00,61.54,61.605,61.53,61.535,285000000.0
2008-12-19 05:00:00,61.56,61.59,61.505,61.54,214600000.0
2008-12-19 05:05:00,61.54,61.595,61.54,61.555,139600000.0
2008-12-19 05:10:00,61.55,61.61,61.51,61.565,346000000.0
2008-12-19 05:15:00,61.56,61.645,61.545,61.62,197600000.0
2008-12-19 05:20:00,61.61,61.615,61.57,61.575,237600000.0
2008-12-19 05:25:00,61.575,61.68,61.575,61.67,114400000.0
2008-12-19 05:30:00,61.67,61.69,61.645,61.655,151400000.0
2008-12-19 05:35:00,61.66,61.685,61.57,61.59,176000000.0
2008-12-19 05:40:00,61.585,61.61,61.575,61.59,176800000.0
2008-12-19 05:45:00,61.595,61.64,61.555,61.625,510200000.0
2008-12-19 05:50:00,61.62,61.655,61.6,61.625,190400000.0
2008-12-19 05:55:00,61.615,61.63,61.605,61.61,34000000.0
2008-12-19 06:00:00,61.61,61.66,61.61,61.65,65000000.0
2008-12-19 06:05:00,61.66,61.665,61.6,61.63,85000000.0
2008-12-19 06:10:00,61.63,61.725,61.625,61.67,288200000.0
2008-12-19 06:15:00,61.675,61.69,61.545,61.565,436200000.0
2008-12-19 06:20:00,61.57,61.57,61.315,61.39,597200000.0
2008-12-19 06:25:00,61.38,61.45,61.31,61.39,361600000.0
2008-12-19 06:30:00,61.395,61.47,61.365,61.4,328600000.0
2008-12-19 06:35:00,61.4,61.45,61.37,61.425,424800000.0
2008-12-19 06:40:00,61.425,61.435,61.35,61.37,234800000.0
2008-12-19 06:45:00,61.37,61.37,61.21,61.225,369200000.0
2008-12-19 06:50:00,61.23,61.25,61.075,61.16,301400000.0
2008-12-19 06:55:00,61.145,61.19,61.115,61.175,225400000.0
2008-12-19 07:00:00,61.18,61.385,61.175,61.33,557400000.0
2008-12-19 07:05:00,61.335,61.79,61.33,61.76,1333500000.0
2008-12-19 07:10:00,61.77,61.87,61.61,61.63,965700000.0
2008-12-19 07:15:00,61.635,61.78,61.635,61.685,847800000.0
2008-12-19 07:20:00,61.7,61.72,61.43,61.475,1013000001.0
2008-12-19 07:25:00,61.475,61.495,61.305,61.34,1277400000.0
2008-12-19 07:30:00,61.34,61.375,61.265,61.295,960400000.0
2008-12-19 07:35:00,61.295,61.305,61.16,61.16,621800000.0
2008-12-19 07:40:00,61.16,61.17,60.94,60.955,748800000.0
2008-12-19 07:45:00,60.96,61.01,60.91,60.985,813600000.0
2008-12-19 07:50:00,60.985,61.195,60.945,61.18,443900000.0
2008-12-19 07:55:00,61.18,61.235,61.11,61.185,502700000.0
2008-12-19 08:00:00,61.175,61.23,61.05,61.22,860200000.0
2008-12-19 08:05:00,61.22,61.33,61.22,61.32,371600000.0
2008-12-19 08:10:00,61.315,61.38,61.315,61.34,170200000.0
2008-12-19 08:15:00,61.335,61.335,61.235,61.25,292400000.0
2008-12-19 08:20:00,61.25,61.295,61.245,61.27,179000000.0
2008-12-19 08:25:00,61.26,61.34,61.13,61.145,962000000.0
2008-12-19 08:30:00,61.14,61.14,61.03,61.075,1531500000.0
2008-12-19 08:35:00,61.075,61.15,60.935,60.97,1232200000.0
2008-12-19 08:40:00,60.97,61.11,60.94,61.08,722600000.0
2008-12-19 08:45:00,61.075,61.09,61.015,61.065,367800000.0
2008-12-19 08:50:00,61.07,61.19,61.055,61.16,172200000.0
2008-12-19 08:55:00,61.165,61.195,61.01,61.015,262800000.0
2008-12-19 09:00:00,61.015,61.125,61.015,61.09,448600000.0
2008-12-19 09:05:00,61.095,61.245,61.095,61.19,1069800000.0
2008-12-19 09:10:00,61.19,61.24,61.085,61.15,525300000.0
2008-12-19 09:15:00,61.15,61.195,61.055,61.13,567600000.0
2008-12-19 09:20:00,61.13,61.215,61.125,61.155,310000000.0
2008-12-19 09:25:00,61.155,61.305,61.03,61.305,324100000.0
2008-12-19 09:30:00,61.32,61.405,61.275,61.355,397800000.0
2008-12-19 09:35:00,61.34,61.37,61.23,61.24,271100000.0
2008-12-19 09:40:00,61.24,61.445,61.24,61.375,249800000.0
2008-12-19 09:45:00,61.395,61.41,61.3,61.385,431600000.0
2008-12-19 09:50:00,61.385,61.485,61.365,61.445,326400000.0
2008-12-19 09:55:00,61.445,61.54,61.395,61.49,307400000.0
2008-12-19 10:00:00,61.5,61.5,61.225,61.225,496000000.0
2008-12-19 10:05:00,61.22,61.235,60.98,61.055,550800000.0
2008-12-19 10:10:00,61.06,61.06,60.97,60.995,295800000.0
2008-12-19 10:15:00,61.005,61.08,60.94,61.02,427800000.0
2008-12-19 10:20:00,61.02,61.06,60.93,60.97,475200000.0
2008-12-19 10:25:00,60.98,61.165,60.98,61.165,509400000.0
2008-12-19 10:30:00,61.16,61.18,61.1,61.17,368800000.0
2008-12-19 10:35:00,61.16,61.25,61.1,61.25,416800000.0
2008-12-19 10:40:00,61.25,61.325,61.205,61.22,379000000.0
2008-12-19 10:45:00,61.22,61.23,60.86,61.095,627200000.0
2008-12-19 10:50:00,61.08,61.1,60.915,60.94,978200000.0
2008-12-19 10:55:00,60.96,61.03,60.77,60.78,577600000.0
2008-12-19 11:00:00,60.775,60.835,60.475,60.52,667700000.0
2008-12-19 11:05:00,60.525,60.725,60.515,60.71,834200000.0
2008-12-19 11:10:00,60.7,60.805,60.655,60.75,432800000.0
2008-12-19 11:15:00,60.75,61.01,60.74,60.965,780400000.0
2008-12-19 11:20:00,60.975,61.065,60.8,61.035,711200000.0
2008-12-19 11:25:00,61.025,61.03,60.84,60.92,687600000.0
2008-12-19 11:30:00,60.92,60.93,60.74,60.775,513800000.0
2008-12-19 11:35:00,60.775,60.915,60.76,60.9,262400000.0
2008-12-19 11:40:00,60.91,61.18,60.91,61.08,411000000.0
2008-12-19 11:45:00,61.08,61.135,60.98,60.98,366800000.0
2008-12-19 11:50:00,60.98,60.98,60.74,60.785,348400000.0
2008-12-19 11:55:00,60.79,60.935,60.785,60.8,335400000.0
2008-12-19 12:00:00,60.8,60.86,60.8,60.82,380600000.0
2008-12-19 12:05:00,60.83,60.91,60.76,60.76,445600000.0
2008-12-19 12:10:00,60.76,60.76,60.49,60.625,530800000.0
2008-12-19 12:15:00,60.625,60.92,60.615,60.86,362400000.0
2008-12-19 12:20:00,60.85,60.96,60.66,60.66,616400000.0
2008-12-19 12:25:00,60.62,60.735,60.59,60.66,354600000.0
2008-12-19 12:30:00,60.66,60.725,60.61,60.67,460800000.0
2008-12-19 12:35:00,60.67,60.715,60.605,60.64,384000000.0
2008-12-19 12:40:00,60.64,60.675,60.625,60.64,205000000.0
2008-12-19 12:45:00,60.64,60.725,60.535,60.65,401600000.0
2008-12-19 12:50:00,60.65,60.705,60.62,60.66,347600000.0
2008-12-19 12:55:00,60.66,60.78,60.625,60.765,231400000.0
2008-12-19 13:00:00,60.765,60.79,60.66,60.735,469600000.0
2008-12-19 13:05:00,60.735,60.835,60.705,60.795,414000000.0
2008-12-19 13:10:00,60.795,60.795,60.62,60.63,557000000.0
2008-12-19 13:15:00,60.62,60.705,60.615,60.665,599200000.0
2008-12-19 13:20:00,60.67,60.685,60.635,60.64,341400000.0
2008-12-19 13:25:00,60.64,60.69,60.585,60.655,379200000.0
2008-12-19 13:30:00,60.67,60.71,60.615,60.62,667800000.0
2008-12-19 13:35:00,60.63,60.75,60.615,60.645,463200000.0
2008-12-19 13:40:00,60.65,60.68,60.595,60.625,266000000.0
2008-12-19 13:45:00,60.625,60.69,60.58,60.68,233400000.0
2008-12-19 13:50:00,60.67,60.675,60.61,60.645,171800000.0
2008-12-19 13:55:00,60.635,60.855,60.6,60.855,256600000.0
2008-12-19 14:00:00,60.85,60.9,60.68,60.8,609200000.0
2008-12-19 14:05:00,60.79,60.85,60.765,60.79,408800000.0
2008-12-19 14:10:00,60.79,60.84,60.79,60.815,168800000.0
2008-12-19 14:15:00,60.81,60.875,60.8,60.84,180200000.0
2008-12-19 14:20:00,60.84,60.98,60.82,60.96,150600000.0
2008-12-19 14:25:00,60.955,60.99,60.86,60.88,189200000.0
2008-12-19 14:30:00,60.865,60.9,60.81,60.84,162800000.0
2008-12-19 14:35:00,60.83,60.86,60.81,60.85,83800000.0
2008-12-19 14:40:00,60.85,60.875,60.82,60.84,184200000.0
2008-12-19 14:45:00,60.845,60.96,60.775,60.805,232800000.0
2008-12-19 14:50:00,60.81,60.945,60.81,60.92,137000000.0
2008-12-19 14:55:00,60.92,61.035,60.9,60.99,233200000.0
2008-12-19 15:00:00,61.0,61.01,60.885,60.955,330600000.0
2008-12-19 15:05:00,60.94,60.95,60.84,60.84,242600000.0
2008-12-19 15:10:00,60.84,60.96,60.785,60.88,352000000.0
2008-12-19 15:15:00,60.895,61.015,60.88,60.965,273400000.0
2008-12-19 15:20:00,60.965,61.07,60.855,61.0,335200000.0
2008-12-19 15:25:00,61.0,61.07,60.85,60.93,456200000.0
2008-12-19 15:30:00,60.935,61.0,60.9,61.0,195800000.0
2008-12-19 15:35:00,60.995,61.06,60.965,60.98,297400000.0
2008-12-19 15:40:00,60.98,61.13,60.965,61.1,335200000.0
2008-12-19 15:45:00,61.095,61.495,61.095,61.44,507600000.0
2008-12-19 15:50:00,61.44,61.59,61.415,61.465,494100000.0
2008-12-19 15:55:00,61.445,61.465,61.16,61.18,371000000.0
2008-12-19 16:00:00,61.18,61.37,61.18,61.365,405000000.0
2008-12-19 16:05:00,61.365,61.465,61.35,61.38,240000000.0
2008-12-19 16:10:00,61.375,61.47,61.36,61.385,229000000.0
2008-12-19 16:15:00,61.39,61.56,61.39,61.51,284800000.0
2008-12-19 16:20:00,61.505,61.57,61.49,61.5,266000000.0
2008-12-19 16:25:00,61.5,61.545,61.39,61.445,359600000.0
2008-12-19 16:30:00,61.44,61.51,61.35,61.45,536200000.0
2008-12-19 16:35:00,61.45,61.475,61.33,61.36,441600000.0
2008-12-19 16:40:00,61.355,61.395,61.25,61.305,304400000.0
2008-12-19 16:45:00,61.3,61.385,61.18,61.255,519800000.0
2008-12-19 16:50:00,61.255,61.305,61.005,61.05,557200000.0
2008-12-19 16:55:00,61.04,61.055,60.87,60.955,391600000.0
2008-12-19 17:00:00,60.96,61.195,60.93,61.055,311200000.0
2008-12-19 17:05:00,61.07,61.165,61.02,61.16,208200000.0
2008-12-19 17:10:00,61.155,61.24,61.1,61.2,353200000.0
2008-12-19 17:15:00,61.2,61.235,61.155,61.175,345400000.0
2008-12-19 17:20:00,61.17,61.27,61.14,61.165,344800000.0
2008-12-19 17:25:00,61.15,61.24,61.14,61.145,291400000.0
2008-12-19 17:30:00,61.15,61.33,61.14,61.23,393800000.0
2008-12-19 17:35:00,61.23,61.25,61.1,61.19,380200000.0
2008-12-19 17:40:00,61.195,61.34,61.195,61.325,340800000.0
2008-12-19 17:45:00,61.33,61.47,61.325,61.37,194600000.0
2008-12-19 17:50:00,61.365,61.415,61.325,61.38,335000000.0
2008-12-19 17:55:00,61.38,61.415,61.285,61.33,400000000.0
2008-12-19 18:00:00,61.31,61.33,61.13,61.22,458000000.0
2008-12-19 18:05:00,61.225,61.225,60.855,61.0,469600000.0
2008-12-19 18:10:00,61.005,61.095,61.0,61.07,210400000.0
2008-12-19 18:15:00,61.07,61.105,61.0,61.045,286600000.0
2008-12-19 18:20:00,61.045,61.13,61.0,61.105,247800000.0
2008-12-19 18:25:00,61.09,61.14,61.075,61.09,266400000.0
2008-12-19 18:30:00,61.085,61.09,60.89,60.9,654800000.0
2008-12-19 18:35:00,60.9,60.9,60.63,60.805,459500000.0
2008-12-19 18:40:00,60.785,60.935,60.74,60.935,389600000.0
2008-12-19 18:45:00,60.94,60.955,60.745,60.84,331400000.0
2008-12-19 18:50:00,60.845,61.015,60.83,60.95,359000000.0
2008-12-19 18:55:00,60.95,60.96,60.83,60.885,414900000.0
2008-12-19 19:00:00,60.89,60.985,60.725,60.75,501200000.0
2008-12-19 19:05:00,60.745,60.84,60.69,60.75,429800000.0
2008-12-19 19:10:00,60.75,60.87,60.73,60.795,345000000.0
2008-12-19 19:15:00,60.795,60.87,60.73,60.74,437400000.0
2008-12-19 19:20:00,60.74,60.85,60.68,60.795,390400000.0
2008-12-19 19:25:00,60.8,60.815,60.72,60.73,269000000.0
2008-12-19 19:30:00,60.74,60.775,60.66,60.67,203000000.0
2008-12-19 19:35:00,60.675,60.68,60.63,60.675,351400000.0
2008-12-19 19:40:00,60.67,60.7,60.6,60.61,293200000.0
2008-12-19 19:45:00,60.61,60.61,60.565,60.575,281000000.0
2008-12-19 19:50:00,60.57,60.74,60.53,60.735,349000000.0
2008-12-19 19:55:00,60.75,60.765,60.65,60.74,322000000.0
2008-12-19 20:00:00,60.74,60.79,60.725,60.74,300600000.0
2008-12-19 20:05:00,60.74,60.785,60.71,60.76,284600000.0
2008-12-19 20:10:00,60.755,60.86,60.755,60.86,316800000.0
2008-12-19 20:15:00,60.855,60.9,60.805,60.84,328000000.0
2008-12-19 20:20:00,60.84,60.86,60.81,60.82,388400000.0
2008-12-19 20:25:00,60.82,60.82,60.71,60.735,134600000.0
2008-12-19 20:30:00,60.73,60.74,60.66,60.705,229400000.0
2008-12-19 20:35:00,60.7,60.72,60.625,60.665,174600000.0
2008-12-19 20:40:00,60.66,60.705,60.635,60.665,245800000.0
2008-12-19 20:45:00,60.66,60.69,60.57,60.59,372200000.0
2008-12-19 20:50:00,60.59,60.625,60.51,60.555,319800000.0
2008-12-19 20:55:00,60.56,60.63,60.515,60.595,312800000.0
2008-12-19 21:00:00,60.595,60.915,60.59,60.91,420200000.0
2008-12-19 21:05:00,60.91,61.22,60.87,61.18,806800000.0
2008-12-19 21:10:00,61.185,61.185,61.085,61.1,301200000.0
2008-12-19 21:15:00,61.105,61.23,61.105,61.16,238200000.0
2008-12-19 21:20:00,61.16,61.2,61.09,61.09,297200000.0
2008-12-19 21:25:00,61.09,61.11,61.045,61.1,171200000.0
2008-12-19 21:30:00,61.1,61.145,61.07,61.115,190400000.0
2008-12-19 21:35:00,61.115,61.215,61.11,61.17,225800000.0
2008-12-19 21:40:00,61.175,61.2,61.085,61.085,416200000.0
2008-12-19 21:45:00,61.095,61.095,61.03,61.085,198800000.0
2008-12-19 21:50:00,61.08,61.15,61.04,61.04,178400000.0
2008-12-19 21:55:00,61.04,61.09,60.99,61.04,187600000.0
2008-12-19 22:00:00,61.04,61.04,60.9,60.93,241600000.0
2008-12-19 22:05:00,60.93,60.98,60.93,60.945,167800000.0
2008-12-19 22:10:00,60.945,60.96,60.93,60.945,127800000.0
2008-12-19 22:15:00,60.95,60.95,60.73,60.785,191100000.0
2008-12-19 22:20:00,60.82,60.87,60.805,60.83,237000000.0
2008-12-19 22:25:00,60.825,60.875,60.765,60.83,267200000.0
2008-12-19 22:30:00,60.825,60.835,60.715,60.74,206200000.0
2008-12-19 22:35:00,60.74,60.775,60.67,60.775,99400000.0
2008-12-19 22:40:00,60.78,60.86,60.765,60.825,110000000.0
2008-12-19 22:45:00,60.82,60.83,60.72,60.77,369400000.0
2008-12-19 22:50:00,60.77,60.79,60.77,60.78,122000000.0
2008-12-19 22:55:00,60.79,60.845,60.74,60.79,272200000.0
2008-12-19 23:00:00,60.79,60.8,60.75,60.75,149200000.0
2008-12-19 23:05:00,60.685,60.79,60.685,60.785,91800000.0
2008-12-19 23:10:00,60.79,60.835,60.78,60.815,29000000.0
2008-12-19 23:15:00,60.815,60.85,60.81,60.84,100800000.0
2008-12-19 23:20:00,60.82,60.875,60.705,60.765,283300000.0
2008-12-19 23:25:00,60.75,60.755,60.58,60.645,304800000.0
2008-12-19 23:30:00,60.67,60.795,60.65,60.68,469400000.0
2008-12-19 23:35:00,60.68,60.815,60.63,60.78,350800000.0
2008-12-19 23:40:00,60.78,60.795,60.679,60.692,273800000.0
2008-12-19 23:45:00,60.705,60.795,60.705,60.735,259800000.0
2008-12-19 23:50:00,60.745,60.825,60.72,60.825,223800000.0
2008-12-19 23:55:00,60.82,60.85,60.65,60.67,682200000.0
2008-12-22 00:00:00,60.81,60.835,60.755,60.755,76800000.0
2008-12-22 00:05:00,60.75,60.788,60.715,60.735,67400000.0
2008-12-22 00:10:00,60.73,60.805,60.73,60.79,59000000.0
2008-12-22 00:15:00,60.79,60.835,60.785,60.82,84600000.0
2008-12-22 00:20:00,60.825,60.845,60.815,60.83,34200000.0
2008-12-22 00:25:00,60.815,60.83,60.79,60.815,219400000.0
2008-12-22 00:30:00,60.795,60.81,60.765,60.79,153400000.0
2008-12-22 00:35:00,60.78,60.805,60.765,60.805,112200000.0
2008-12-22 00:40:00,60.805,60.805,60.764,60.764,124600000.0
2008-12-22 00:45:00,60.78,60.78,60.705,60.75,330600000.0
2008-12-22 00:50:00,60.715,60.73,60.705,60.71,148000000.0
2008-12-22 00:55:00,60.71,60.755,60.655,60.755,422200002.0
2008-12-22 01:00:00,60.745,60.771,60.708,60.76,162800000.0
2008-12-22 01:05:00,60.75,60.76,60.715,60.73,90600000.0
2008-12-22 01:10:00,60.73,60.765,60.715,60.76,894000000.0
2008-12-22 01:15:00,60.76,60.825,60.735,60.79,217800000.0
2008-12-22 01:20:00,60.795,60.88,60.785,60.86,186600000.0
2008-12-22 01:25:00,60.87,60.92,60.84,60.92,325600000.0
2008-12-22 01:30:00,60.91,60.99,60.91,60.955,277000000.0
2008-12-22 01:35:00,60.945,60.98,60.915,60.915,408200000.0
2008-12-22 01:40:00,60.94,60.955,60.825,60.845,919200000.0
2008-12-22 01:45:00,60.845,60.92,60.845,60.88,1015000000.0
2008-12-22 01:50:00,60.89,61.03,60.87,60.985,892600000.0
2008-12-22 01:55:00,60.98,60.98,60.935,60.975,190600000.0
2008-12-22 02:00:00,60.955,61.065,60.945,61.0,496000001.0
2008-12-22 02:05:00,61.0,61.09,61.0,61.075,239000000.0
2008-12-22 02:10:00,61.075,61.155,61.075,61.08,202400000.0
2008-12-22 02:15:00,61.08,61.105,61.025,61.105,369199999.0
2008-12-22 02:20:00,61.105,61.155,61.04,61.155,227000000.0
2008-12-22 02:25:00,61.155,61.26,61.145,61.195,357200000.0
2008-12-22 02:30:00,61.195,61.355,61.195,61.29,314600000.0
2008-12-22 02:35:00,61.275,61.275,61.165,61.18,403600000.0
2008-12-22 02:40:00,61.18,61.195,61.13,61.185,286600000.0
2008-12-22 02:45:00,61.17,61.42,61.17,61.38,281200000.0
2008-12-22 02:50:00,61.42,61.425,61.325,61.35,253200000.0
2008-12-22 02:55:00,61.345,61.47,61.325,61.41,218800000.0
2008-12-22 03:00:00,61.405,61.445,61.375,61.385,141800000.0
2008-12-22 03:05:00,61.4,61.445,61.4,61.405,151200000.0
2008-12-22 03:10:00,61.405,61.5,61.4,61.485,158000000.0
2008-12-22 03:15:00,61.505,61.505,61.365,61.37,189200000.0
2008-12-22 03:20:00,61.37,61.375,61.18,61.205,252900000.0
2008-12-22 03:25:00,61.205,61.28,61.18,61.28,164400000.0
2008-12-22 03:30:00,61.27,61.315,61.25,61.27,112000000.0
2008-12-22 03:35:00,61.265,61.285,61.245,61.245,111000000.0
2008-12-22 03:40:00,61.265,61.3,61.23,61.275,101400000.0
2008-12-22 03:45:00,61.275,61.31,61.23,61.25,75400000.0
2008-12-22 03:50:00,61.25,61.285,61.22,61.23,140200000.0
2008-12-22 03:55:00,61.255,61.31,61.225,61.3,135900000.0
2008-12-22 04:00:00,61.305,61.365,61.275,61.325,189400000.0
2008-12-22 04:05:00,61.325,61.325,61.2,61.21,269000000.0
2008-12-22 04:10:00,61.21,61.29,61.21,61.275,229200000.0
2008-12-22 04:15:00,61.26,61.355,61.22,61.335,234000000.0
2008-12-22 04:20:00,61.335,61.395,61.3,61.35,329000000.0
2008-12-22 04:25:00,61.35,61.415,61.3,61.385,1390600000.0
2008-12-22 04:30:00,61.385,61.42,61.355,61.365,743700000.0
2008-12-22 04:35:00,61.365,61.365,61.205,61.215,198600000.0
2008-12-22 04:40:00,61.215,61.31,61.21,61.29,145100000.0
2008-12-22 04:45:00,61.29,61.315,61.245,61.28,115000000.0
2008-12-22 04:50:00,61.3,61.33,61.2,61.27,245400000.0
2008-12-22 04:55:00,61.22,61.33,61.22,61.255,276300000.0
2008-12-22 05:00:00,61.26,61.33,61.245,61.265,244400000.0
2008-12-22 05:05:00,61.27,61.325,61.24,61.29,134200000.0
2008-12-22 05:10:00,61.285,61.295,61.23,61.28,152300000.0
2008-12-22 05:15:00,61.28,61.305,61.24,61.255,244500000.0
2008-12-22 05:20:00,61.255,61.335,61.25,61.325,246800000.0
2008-12-22 05:25:00,61.325,61.41,61.285,61.325,233200000.0
2008-12-22 05:30:00,61.325,61.325,61.24,61.275,118600000.0
2008-12-22 05:35:00,61.28,61.335,61.275,61.32,86600000.0
2008-12-22 05:40:00,61.325,61.35,61.295,61.3,63000000.0
2008-12-22 05:45:00,61.33,61.375,61.275,61.35,242300000.0
2008-12-22 05:50:00,61.345,61.36,61.3,61.36,94700000.0
2008-12-22 05:55:00,61.355,61.36,61.29,61.345,245200000.0
2008-12-22 06:00:00,61.3,61.36,61.29,61.345,160100000.0
2008-12-22 06:05:00,61.35,61.43,61.315,61.41,216300000.0
2008-12-22 06:10:00,61.415,61.455,61.38,61.385,201200000.0
2008-12-22 06:15:00,61.385,61.39,61.27,61.32,164700000.0
2008-12-22 06:20:00,61.32,61.375,61.28,61.375,122100000.0
2008-12-22 06:25:00,61.34,61.405,61.305,61.385,152800000.0
2008-12-22 06:30:00,61.35,61.445,61.31,61.335,246800000.0
2008-12-22 06:35:00,61.325,61.34,61.265,61.27,211800000.0
2008-12-22 06:40:00,61.305,61.31,61.245,61.255,61100000.0
2008-12-22 06:45:00,61.23,61.295,61.191,61.27,38400000.0
2008-12-22 06:50:00,61.28,61.32,61.245,61.275,150300000.0
2008-12-22 06:55:00,61.31,61.35,61.245,61.335,267900000.0
2008-12-22 07:00:00,61.335,61.335,61.245,61.27,109400000.0
2008-12-22 07:05:00,61.275,61.275,61.22,61.24,122800000.0
2008-12-22 07:10:00,61.24,61.275,61.168,61.275,35400000.0
2008-12-22 07:15:00,61.28,61.345,61.215,61.245,268000000.0
2008-12-22 07:20:00,61.245,61.315,61.245,61.305,150100000.0
2008-12-22 07:25:00,61.305,61.315,61.21,61.25,268100000.0
2008-12-22 07:30:00,61.25,61.285,61.135,61.225,473500000.0
2008-12-22 07:35:00,61.185,61.265,61.17,61.25,299600000.0
2008-12-22 07:40:00,61.25,61.29,61.205,61.23,247400000.0
2008-12-22 07:45:00,61.22,61.265,61.175,61.25,184300000.0
2008-12-22 07:50:00,61.255,61.265,61.195,61.24,205100000.0
2008-12-22 07:55:00,61.245,61.275,61.22,61.275,131600000.0
2008-12-22 08:00:00,61.265,61.265,61.175,61.19,157600000.0
2008-12-22 08:05:00,61.2,61.295,61.195,61.295,115700000.0
2008-12-22 08:10:00,61.295,61.345,61.22,61.23,387300000.0
2008-12-22 08:15:00,61.225,61.33,61.225,61.285,338900000.0
2008-12-22 08:20:00,61.335,61.37,61.285,61.345,237900000.0
2008-12-22 08:25:00,61.325,61.375,61.305,61.375,162000000.0
2008-12-22 08:30:00,61.335,61.385,61.29,61.315,220100000.0
2008-12-22 08:35:00,61.305,61.38,61.29,61.365,309700000.0
2008-12-22 08:40:00,61.37,61.41,61.335,61.385,188400000.0
2008-12-22 08:45:00,61.385,61.535,61.375,61.475,183600000.0
2008-12-22 08:50:00,61.48,61.545,61.445,61.47,203100000.0
2008-12-22 08:55:00,61.47,61.495,61.43,61.475,208200000.0
2008-12-22 09:00:00,61.465,61.48,61.41,61.445,170100000.0
2008-12-22 09:05:00,61.45,61.47,61.42,61.455,82300000.0
2008-12-22 09:10:00,61.465,61.5,61.405,61.435,209700000.0
2008-12-22 09:15:00,61.44,61.48,61.385,61.395,231800000.0
2008-12-22 09:20:00,61.395,61.47,61.385,61.395,353800000.0
2008-12-22 09:25:00,61.4,61.555,61.39,61.48,415599999.0
2008-12-22 09:30:00,61.475,61.56,61.44,61.5,944000000.0
2008-12-22 09:35:00,61.505,61.55,61.38,61.485,1761700000.0
2008-12-22 09:40:00,61.465,61.505,61.425,61.445,1224600000.0
2008-12-22 09:45:00,61.435,61.52,61.355,61.485,2093000000.0
2008-12-22 09:50:00,61.49,61.52,61.325,61.38,1669200000.0
2008-12-22 09:55:00,61.39,61.465,61.38,61.42,1099000000.0
2008-12-22 10:00:00,61.425,61.585,61.415,61.53,1682200000.0
2008-12-22 10:05:00,61.53,61.57,61.365,61.445,1233800000.0
2008-12-22 10:10:00,61.445,61.47,61.385,61.41,1700000000.0
2008-12-22 10:15:00,61.41,61.425,61.33,61.405,1622400000.0
2008-12-22 10:20:00,61.395,61.495,61.35,61.46,1352400000.0
2008-12-22 10:25:00,61.465,61.58,61.43,61.515,1049900000.0
2008-12-22 10:30:00,61.515,61.535,61.475,61.515,1587200000.0
2008-12-22 10:35:00,61.515,61.515,61.4,61.42,946399999.0
2008-12-22 10:40:00,61.42,61.425,61.345,61.385,1033600000.0
2008-12-22 10:45:00,61.395,61.455,61.38,61.43,993800000.0
2008-12-22 10:50:00,61.43,61.44,61.35,61.415,1050400001.0
2008-12-22 10:55:00,61.42,61.43,61.355,61.375,1445200000.0
2008-12-22 11:00:00,61.38,61.46,61.345,61.46,1796300000.0
2008-12-22 11:05:00,61.45,61.55,61.43,61.525,1577500000.0
2008-12-22 11:10:00,61.525,61.575,61.505,61.535,1845999999.0
2008-12-22 11:15:00,61.535,61.54,61.435,61.51,1325000000.0
2008-12-22 11:20:00,61.515,61.525,61.485,61.515,1230200000.0
2008-12-22 11:25:00,61.52,61.52,61.47,61.48,1123000000.0
2008-12-22 11:30:00,61.48,61.57,61.46,61.515,1277300001.0
2008-12-22 11:35:00,61.515,61.535,61.425,61.485,1774400001.0
2008-12-22 11:40:00,61.49,61.56,61.48,61.535,1692000000.0
2008-12-22 11:45:00,61.525,61.535,61.415,61.44,1705400000.0
2008-12-22 11:50:00,61.44,61.505,61.385,61.45,1782800001.0
2008-12-22 11:55:00,61.455,61.465,61.395,61.44,1053600000.0
2008-12-22 12:00:00,61.42,61.48,61.415,61.47,1401000000.0
2008-12-22 12:05:00,61.47,61.51,61.45,61.49,920399999.0
2008-12-22 12:10:00,61.49,61.69,61.49,61.66,1574600000.0
2008-12-22 12:15:00,61.66,61.82,61.64,61.735,1531800000.0
2008-12-22 12:20:00,61.725,61.74,61.62,61.665,1601399999.0
2008-12-22 12:25:00,61.655,61.665,61.47,61.49,1477400000.0
2008-12-22 12:30:00,61.49,61.58,61.485,61.53,402800000.0
2008-12-22 12:35:00,61.53,61.6,61.44,61.44,1575199999.0
2008-12-22 12:40:00,61.445,61.605,61.445,61.58,1507199999.0
2008-12-22 12:45:00,61.585,61.62,61.485,61.53,1386600000.0
2008-12-22 12:50:00,61.53,61.555,61.35,61.35,1494300000.0
2008-12-22 12:55:00,61.355,61.465,61.33,61.33,1053600000.0
2008-12-22 13:00:00,61.34,61.365,61.27,61.335,1128200000.0
2008-12-22 13:05:00,61.335,61.41,61.315,61.34,1021800000.0
2008-12-22 13:10:00,61.34,61.4,61.32,61.355,626200000.0
2008-12-22 13:15:00,61.355,61.36,61.33,61.34,492600000.0
2008-12-22 13:20:00,61.345,61.485,61.335,61.455,903200000.0
2008-12-22 13:25:00,61.455,61.485,61.395,61.405,373000000.0
2008-12-22 13:30:00,61.405,61.445,61.385,61.395,831999999.0
2008-12-22 13:35:00,61.4,61.49,61.37,61.475,1193800000.0
2008-12-22 13:40:00,61.48,61.585,61.38,61.58,663600000.0
2008-12-22 13:45:00,61.575,61.575,61.415,61.46,663600000.0
2008-12-22 13:50:00,61.455,61.47,61.415,61.42,286400000.0
2008-12-22 13:55:00,61.42,61.47,61.42,61.45,330200000.0
2008-12-22 14:00:00,61.45,61.49,61.415,61.455,376000000.0
2008-12-22 14:05:00,61.455,61.51,61.34,61.35,986800000.0
2008-12-22 14:10:00,61.35,61.405,61.295,61.355,928900000.0
2008-12-22 14:15:00,61.355,61.385,61.295,61.37,774000000.0
2008-12-22 14:20:00,61.37,61.37,61.305,61.325,327600000.0
2008-12-22 14:25:00,61.335,61.4,61.32,61.38,668400000.0
2008-12-22 14:30:00,61.385,61.555,61.375,61.5,1045500000.0
2008-12-22 14:35:00,61.51,61.53,61.46,61.5,1064600000.0
2008-12-22 14:40:00,61.505,61.53,61.465,61.5,678600000.0
2008-12-22 14:45:00,61.505,61.54,61.505,61.53,202400000.0
2008-12-22 14:50:00,61.53,61.54,61.5,61.505,141600000.0
2008-12-22 14:55:00,61.51,61.55,61.485,61.49,568000000.0
2008-12-22 15:00:00,61.49,61.555,61.475,61.53,396400000.0
2008-12-22 15:05:00,61.53,61.59,61.53,61.555,599600000.0
2008-12-22 15:10:00,61.56,61.585,61.5,61.56,622400000.0
2008-12-22 15:15:00,61.55,61.675,61.53,61.67,1402600000.0
2008-12-22 15:20:00,61.67,61.705,61.595,61.635,636800000.0
2008-12-22 15:25:00,61.65,61.71,61.625,61.7,720400000.0
2008-12-22 15:30:00,61.7,61.74,61.65,61.67,1107400000.0
2008-12-22 15:35:00,61.69,61.77,61.655,61.74,796200000.0
2008-12-22 15:40:00,61.735,61.775,61.665,61.675,983200000.0
2008-12-22 15:45:00,61.675,61.695,61.56,61.57,846000000.0
2008-12-22 15:50:00,61.575,61.62,61.57,61.59,896400000.0
2008-12-22 15:55:00,61.585,61.635,61.5,61.605,1394600000.0
2008-12-22 16:00:00,61.61,61.68,61.58,61.665,1472800000.0
2008-12-22 16:05:00,61.665,61.69,61.48,61.5,1477800000.0
2008-12-22 16:10:00,61.5,61.505,61.46,61.495,997600000.0
2008-12-22 16:15:00,61.5,61.5,61.42,61.435,503200000.0
2008-12-22 16:20:00,61.435,61.445,61.395,61.395,418200000.0
2008-12-22 16:25:00,61.4,61.45,61.395,61.44,456400000.0
2008-12-22 16:30:00,61.44,61.545,61.44,61.485,655800000.0
2008-12-22 16:35:00,61.485,61.5,61.445,61.47,471400000.0
2008-12-22 16:40:00,61.47,61.5,61.41,61.425,273600000.0
2008-12-22 16:45:00,61.425,61.51,61.42,61.5,199600000.0
2008-12-22 16:50:00,61.5,61.505,61.465,61.475,236600000.0
2008-12-22 16:55:00,61.475,61.475,61.375,61.425,407200000.0
2008-12-22 17:00:00,61.42,61.45,61.345,61.345,954800000.0
2008-12-22 17:05:00,61.35,61.375,61.2,61.255,826200000.0
2008-12-22 17:10:00,61.26,61.305,61.205,61.245,984800000.0
2008-12-22 17:15:00,61.24,61.46,61.22,61.42,941800000.0
2008-12-22 17:20:00,61.42,61.465,61.35,61.435,569400000.0
2008-12-22 17:25:00,61.435,61.455,61.39,61.45,882000000.0
2008-12-22 17:30:00,61.45,61.52,61.405,61.455,1794600000.0
2008-12-22 17:35:00,61.465,61.56,61.42,61.535,1875400000.0
2008-12-22 17:40:00,61.535,61.545,61.45,61.495,1017400000.0
2008-12-22 17:45:00,61.505,61.545,61.405,61.53,1358300000.0
2008-12-22 17:50:00,61.53,61.55,61.37,61.455,1042200000.0
2008-12-22 17:55:00,61.455,61.695,61.41,61.685,1350400000.0
2008-12-22 18:00:00,61.685,61.775,61.575,61.605,2038000000.0
2008-12-22 18:05:00,61.61,61.615,61.505,61.525,1777800000.0
2008-12-22 18:10:00,61.525,61.57,61.475,61.525,1336900000.0
2008-12-22 18:15:00,61.53,61.555,61.395,61.415,1825500000.0
2008-12-22 18:20:00,61.41,61.495,61.385,61.46,1353400000.0
2008-12-22 18:25:00,61.465,61.505,61.405,61.45,994000000.0
2008-12-22 18:30:00,61.45,61.51,61.405,61.44,1638200000.0
2008-12-22 18:35:00,61.44,61.49,61.33,61.47,1532000000.0
2008-12-22 18:40:00,61.47,61.495,61.285,61.39,998700000.0
2008-12-22 18:45:00,61.39,61.42,61.33,61.39,1386000000.0
2008-12-22 18:50:00,61.4,61.485,61.38,61.465,1282200000.0
2008-12-22 18:55:00,61.465,61.565,61.4,61.45,1368000000.0
2008-12-22 19:00:00,61.45,61.52,61.405,61.45,1061900000.0
2008-12-22 19:05:00,61.45,61.53,61.445,61.485,760800000.0
2008-12-22 19:10:00,61.485,61.5,61.45,61.475,312800000.0
2008-12-22 19:15:00,61.48,61.585,61.475,61.535,982000000.0
2008-12-22 19:20:00,61.535,61.54,61.475,61.52,512600000.0
2008-12-22 19:25:00,61.525,61.58,61.49,61.535,742800000.0
2008-12-22 19:30:00,61.54,61.59,61.525,61.57,574200000.0
2008-12-22 19:35:00,61.575,61.595,61.55,61.585,550400000.0
2008-12-22 19:40:00,61.595,61.595,61.525,61.525,528800000.0
2008-12-22 19:45:00,61.54,61.555,61.445,61.45,650600000.0
2008-12-22 19:50:00,61.45,61.45,61.345,61.42,497400000.0
2008-12-22 19:55:00,61.42,61.47,61.37,61.43,478800000.0
2008-12-22 20:00:00,61.435,61.53,61.425,61.505,447000000.0
2008-12-22 20:05:00,61.505,61.6,61.49,61.58,847400000.0
2008-12-22 20:10:00,61.58,61.61,61.545,61.6,414400000.0
2008-12-22 20:15:00,61.6,61.72,61.58,61.68,379800000.0
2008-12-22 20:20:00,61.68,61.74,61.63,61.64,733400000.0
2008-12-22 20:25:00,61.64,61.86,61.6,61.735,1565600000.0
2008-12-22 20:30:00,61.76,61.78,61.655,61.7,638800000.0
2008-12-22 20:35:00,61.695,61.79,61.67,61.775,720700000.0
2008-12-22 20:40:00,61.765,61.83,61.76,61.78,277000000.0
2008-12-22 20:45:00,61.78,61.915,61.745,61.895,606100000.0
2008-12-22 20:50:00,61.88,61.885,61.765,61.835,672200000.0
2008-12-22 20:55:00,61.84,61.895,61.835,61.875,973000000.0
2008-12-22 21:00:00,61.875,61.94,61.87,61.93,845400000.0
2008-12-22 21:05:00,61.925,61.95,61.84,61.85,438800000.0
2008-12-22 21:10:00,61.85,61.91,61.775,61.795,1235400000.0
2008-12-22 21:15:00,61.795,61.8,61.68,61.735,1755400000.0
2008-12-22 21:20:00,61.74,61.775,61.71,61.725,883200000.0
2008-12-22 21:25:00,61.725,61.795,61.71,61.775,797800000.0
2008-12-22 21:30:00,61.77,61.805,61.74,61.76,490000000.0
2008-12-22 21:35:00,61.765,61.765,61.65,61.71,943000000.0
2008-12-22 21:40:00,61.715,61.745,61.67,61.67,962800000.0
2008-12-22 21:45:00,61.67,61.74,61.635,61.74,1514400000.0
2008-12-22 21:50:00,61.74,61.795,61.62,61.675,655600000.0
2008-12-22 21:55:00,61.675,61.715,61.6,61.61,807800000.0
2008-12-22 22:00:00,61.615,61.63,61.53,61.545,522800000.0
2008-12-22 22:05:00,61.55,61.6,61.55,61.555,496200000.0
2008-12-22 22:10:00,61.555,61.61,61.53,61.605,372800000.0
2008-12-22 22:15:00,61.605,61.685,61.605,61.65,1046400000.0
2008-12-22 22:20:00,61.65,61.675,61.625,61.625,594200000.0
2008-12-22 22:25:00,61.63,61.635,61.59,61.59,432200000.0
2008-12-22 22:30:00,61.59,61.635,61.585,61.59,125000000.0
2008-12-22 22:35:00,61.59,61.605,61.53,61.545,355400000.0
2008-12-22 22:40:00,61.545,61.545,61.45,61.465,605200000.0
2008-12-22 22:45:00,61.47,61.495,61.45,61.495,398200000.0
2008-12-22 22:50:00,61.505,61.515,61.465,61.515,398400000.0
2008-12-22 22:55:00,61.515,61.73,61.48,61.71,685200000.0
2008-12-22 23:00:00,61.71,61.775,61.66,61.76,1023600000.0
2008-12-22 23:05:00,61.76,61.775,61.73,61.76,376000000.0
2008-12-22 23:10:00,61.765,61.795,61.75,61.765,177600000.0
2008-12-22 23:15:00,61.765,61.765,61.645,61.68,304200000.0
2008-12-22 23:20:00,61.68,61.71,61.655,61.665,335000000.0
2008-12-22 23:25:00,61.66,61.71,61.66,61.675,291600000.0
2008-12-22 23:30:00,61.67,61.73,61.605,61.68,585400000.0
2008-12-22 23:35:00,61.685,61.74,61.685,61.74,540200000.0
2008-12-22 23:40:00,61.74,61.765,61.7,61.73,525200000.0
2008-12-22 23:45:00,61.73,61.76,61.695,61.74,206800000.0
2008-12-22 23:50:00,61.74,61.755,61.645,61.73,363000000.0
2008-12-22 23:55:00,61.725,61.73,61.6,61.675,515100000.0
2008-12-23 00:00:00,61.665,61.72,61.65,61.675,283800000.0
2008-12-23 00:05:00,61.65,61.73,61.65,61.685,329400000.0
2008-12-23 00:10:00,61.69,61.715,61.68,61.705,123000000.0
2008-12-23 00:15:00,61.7,61.77,61.666,61.7,196800000.0
2008-12-23 00:20:00,61.715,61.73,61.705,61.72,83800000.0
2008-12-23 00:25:00,61.715,61.825,61.67,61.7,598800000.0
2008-12-23 00:30:00,61.7,61.83,61.67,61.71,423000000.0
2008-12-23 00:35:00,61.71,61.76,61.69,61.71,667000000.0
2008-12-23 00:40:00,61.71,61.72,61.68,61.695,333600000.0
2008-12-23 00:45:00,61.695,61.7,61.51,61.545,517000000.0
2008-12-23 00:50:00,61.545,61.545,61.51,61.52,138200000.0
2008-12-23 00:55:00,61.52,61.64,61.52,61.64,331600000.0
2008-12-23 01:00:00,61.64,61.685,61.574,61.655,330600000.0
2008-12-23 01:05:00,61.645,61.7,61.635,61.7,178600000.0
2008-12-23 01:10:00,61.7,61.7,61.575,61.62,125900000.0
2008-12-23 01:15:00,61.62,61.62,61.52,61.57,119000000.0
2008-12-23 01:20:00,61.55,61.57,61.545,61.55,61000000.0
2008-12-23 01:25:00,61.555,61.575,61.53,61.54,136000000.0
2008-12-23 01:30:00,61.545,61.64,61.54,61.61,130600000.0
2008-12-23 01:35:00,61.605,61.685,61.59,61.68,142600000.0
2008-12-23 01:40:00,61.68,61.78,61.655,61.74,145300000.0
2008-12-23 01:45:00,61.74,61.75,61.625,61.63,255400000.0
2008-12-23 01:50:00,61.63,61.65,61.62,61.65,100800000.0
2008-12-23 01:55:00,61.65,61.68,61.594,61.653,65400000.0
2008-12-23 02:00:00,61.629,61.693,61.569,61.675,123800000.0
2008-12-23 02:05:00,61.705,61.743,61.635,61.666,170000000.0
2008-12-23 02:10:00,61.673,61.695,61.596,61.66,147400000.0
2008-12-23 02:15:00,61.653,61.68,61.576,61.643,368600000.0
2008-12-23 02:20:00,61.654,61.702,61.61,61.627,127800000.0
2008-12-23 02:25:00,61.689,61.702,61.607,61.661,133600000.0
2008-12-23 02:30:00,61.661,61.666,61.581,61.619,186000000.0
2008-12-23 02:35:00,61.612,61.662,61.591,61.635,160200000.0
2008-12-23 02:40:00,61.626,61.659,61.585,61.6,133400000.0
2008-12-23 02:45:00,61.665,61.665,61.65,61.66,62700000.0
2008-12-23 02:50:00,61.645,61.67,61.625,61.65,132800000.0
2008-12-23 02:55:00,61.65,61.68,61.63,61.68,141000000.0
2008-12-23 03:00:00,61.68,61.68,61.585,61.645,41200000.0
2008-12-23 03:05:00,61.65,61.66,61.635,61.65,188000000.0
2008-12-23 03:10:00,61.65,61.66,61.475,61.49,159600000.0
2008-12-23 03:15:00,61.48,61.585,61.46,61.565,270400000.0
2008-12-23 03:20:00,61.58,61.595,61.505,61.505,161200000.0
2008-12-23 03:25:00,61.52,61.525,61.44,61.505,168200000.0
2008-12-23 03:30:00,61.51,61.575,61.475,61.535,168600000.0
2008-12-23 03:35:00,61.525,61.6,61.525,61.565,113200000.0
2008-12-23 03:40:00,61.575,61.59,61.522,61.585,58600000.0
2008-12-23 03:45:00,61.585,61.695,61.565,61.69,171000000.0
2008-12-23 03:50:00,61.695,61.705,61.635,61.65,344000000.0
2008-12-23 03:55:00,61.66,61.69,61.635,61.69,170400000.0
2008-12-23 04:00:00,61.695,61.765,61.66,61.705,254200000.0
2008-12-23 04:05:00,61.71,61.76,61.69,61.735,93600000.0
2008-12-23 04:10:00,61.735,61.79,61.72,61.755,117200000.0
2008-12-23 04:15:00,61.755,61.785,61.705,61.75,84200000.0
2008-12-23 04:20:00,61.74,61.75,61.715,61.73,55200000.0
2008-12-23 04:25:00,61.735,61.745,61.72,61.72,73400000.0
2008-12-23 04:30:00,61.725,61.75,61.685,61.705,141400000.0
2008-12-23 04:35:00,61.705,61.705,61.67,61.685,84400000.0
2008-12-23 04:40:00,61.685,61.715,61.675,61.705,75400000.0
2008-12-23 04:45:00,61.705,61.735,61.675,61.695,120000000.0
2008-12-23 04:50:00,61.695,61.745,61.69,61.74,55000000.0
2008-12-23 04:55:00,61.75,61.765,61.69,61.74,110800000.0
2008-12-23 05:00:00,61.75,61.765,61.695,61.725,85200000.0
2008-12-23 05:05:00,61.74,61.755,61.725,61.75,106600000.0
2008-12-23 05:10:00,61.74,61.775,61.735,61.745,108400000.0
2008-12-23 05:15:00,61.75,61.76,61.69,61.73,126200000.0
2008-12-23 05:20:00,61.73,61.76,61.69,61.7,86400000.0
2008-12-23 05:25:00,61.705,61.71,61.545,61.61,496400000.0
2008-12-23 05:30:00,61.61,61.705,61.535,61.615,667600000.0
2008-12-23 05:35:00,61.625,61.76,61.61,61.71,664600000.0
2008-12-23 05:40:00,61.71,61.74,61.66,61.72,267600000.0
2008-12-23 05:45:00,61.72,61.745,61.695,61.725,233000000.0
2008-12-23 05:50:00,61.715,61.755,61.7,61.74,190200000.0
2008-12-23 05:55:00,61.73,61.75,61.71,61.725,89200000.0
2008-12-23 06:00:00,61.73,61.805,61.715,61.79,166800000.0
2008-12-23 06:05:00,61.78,61.815,61.75,61.805,116000000.0
2008-12-23 06:10:00,61.81,61.81,61.695,61.72,268300000.0
2008-12-23 06:15:00,61.71,61.74,61.705,61.74,111200000.0
2008-12-23 06:20:00,61.74,61.74,61.685,61.71,81600000.0
2008-12-23 06:25:00,61.71,61.72,61.68,61.69,66800000.0
2008-12-23 06:30:00,61.695,61.76,61.68,61.75,165600000.0
2008-12-23 06:35:00,61.75,61.765,61.735,61.765,41200000.0
2008-12-23 06:40:00,61.755,61.77,61.69,61.72,243200000.0
2008-12-23 06:45:00,61.72,61.74,61.695,61.73,55200000.0
2008-12-23 06:50:00,61.73,61.74,61.695,61.71,124200000.0
2008-12-23 06:55:00,61.72,61.72,61.67,61.7,260100000.0
2008-12-23 07:00:00,61.7,61.7,61.61,61.635,264900000.0
2008-12-23 07:05:00,61.64,61.75,61.62,61.725,398600000.0
2008-12-23 07:10:00,61.71,61.745,61.665,61.68,500200000.0
2008-12-23 07:15:00,61.685,61.705,61.66,61.68,100200000.0
2008-12-23 07:20:00,61.67,61.715,61.67,61.675,199000000.0
2008-12-23 07:25:00,61.68,61.695,61.655,61.66,194000000.0
2008-12-23 07:30:00,61.625,61.655,61.62,61.65,150400000.0
2008-12-23 07:35:00,61.66,61.67,61.605,61.635,156200000.0
2008-12-23 07:40:00,61.645,61.665,61.635,61.66,106200000.0
2008-12-23 07:45:00,61.68,61.725,61.655,61.705,85000000.0
2008-12-23 07:50:00,61.695,61.77,61.66,61.745,246600000.0
2008-12-23 07:55:00,61.735,61.755,61.695,61.725,149000000.0
2008-12-23 08:00:00,61.735,61.74,61.615,61.685,275200000.0
2008-12-23 08:05:00,61.69,61.7,61.65,61.69,151000000.0
2008-12-23 08:10:00,61.69,61.73,61.655,61.705,292000000.0
2008-12-23 08:15:00,61.69,61.74,61.69,61.69,174000000.0
2008-12-23 08:20:00,61.7,61.74,61.686,61.73,214600000.0
2008-12-23 08:25:00,61.74,61.765,61.715,61.73,427400000.0
2008-12-23 08:30:00,61.73,61.73,61.67,61.7,745500001.0
2008-12-23 08:35:00,61.69,61.725,61.685,61.7,214600000.0
2008-12-23 08:40:00,61.7,61.74,61.66,61.695,565200000.0
2008-12-23 08:45:00,61.675,61.725,61.59,61.645,924000000.0
2008-12-23 08:50:00,61.655,61.655,61.59,61.63,171200000.0
2008-12-23 08:55:00,61.63,61.655,61.53,61.615,251800000.0
2008-12-23 09:00:00,61.615,61.66,61.615,61.655,159400000.0
2008-12-23 09:05:00,61.655,61.705,61.645,61.67,80000000.0
2008-12-23 09:10:00,61.69,61.705,61.66,61.66,149000000.0
2008-12-23 09:15:00,61.66,61.73,61.645,61.675,429800000.0
2008-12-23 09:20:00,61.675,61.715,61.665,61.695,423000000.0
2008-12-23 09:25:00,61.685,61.72,61.585,61.6,309200000.0
2008-12-23 09:30:00,61.59,61.655,61.565,61.655,393800000.0
2008-12-23 09:35:00,61.65,61.69,61.635,61.69,113600000.0
2008-12-23 09:40:00,61.695,61.695,61.64,61.665,282600000.0
2008-12-23 09:45:00,61.685,61.705,61.618,61.66,177000000.0
2008-12-23 09:50:00,61.66,61.68,61.57,61.59,385200000.0
2008-12-23 09:55:00,61.59,61.63,61.545,61.63,257800000.0
2008-12-23 10:00:00,61.64,61.71,61.635,61.64,325900000.0
2008-12-23 10:05:00,61.64,61.64,61.58,61.615,295200000.0
2008-12-23 10:10:00,61.62,61.72,61.62,61.685,535600000.0
2008-12-23 10:15:00,61.695,61.72,61.665,61.675,266200000.0
2008-12-23 10:20:00,61.685,61.725,61.675,61.71,361600000.0
2008-12-23 10:25:00,61.7,61.74,61.675,61.69,555800000.0
2008-12-23 10:30:00,61.69,61.695,61.65,61.68,341600000.0
2008-12-23 10:35:00,61.665,61.675,61.54,61.615,712000000.0
2008-12-23 10:40:00,61.62,61.62,61.525,61.555,773400000.0
2008-12-23 10:45:00,61.56,61.59,61.495,61.57,698800000.0
2008-12-23 10:50:00,61.58,61.58,61.535,61.555,469000000.0
2008-12-23 10:55:00,61.54,61.555,61.46,61.515,897600000.0
2008-12-23 11:00:00,61.52,61.55,61.485,61.5,542600000.0
2008-12-23 11:05:00,61.51,61.53,61.485,61.495,493800000.0
2008-12-23 11:10:00,61.495,61.52,61.47,61.505,439000000.0
2008-12-23 11:15:00,61.505,61.535,61.47,61.5,628600000.0
2008-12-23 11:20:00,61.5,61.53,61.425,61.46,675400000.0
2008-12-23 11:25:00,61.465,61.49,61.435,61.49,849400000.0
2008-12-23 11:30:00,61.48,61.53,61.47,61.47,597600000.0
2008-12-23 11:35:00,61.46,61.515,61.46,61.495,287800000.0
2008-12-23 11:40:00,61.495,61.505,61.42,61.445,509800000.0
2008-12-23 11:45:00,61.45,61.525,61.445,61.45,288000000.0
2008-12-23 11:50:00,61.45,61.49,61.42,61.47,651200000.0
2008-12-23 11:55:00,61.48,61.54,61.47,61.51,667400000.0
2008-12-23 12:00:00,61.495,61.57,61.45,61.49,1007400000.0
2008-12-23 12:05:00,61.495,61.52,61.455,61.5,959600000.0
2008-12-23 12:10:00,61.505,61.525,61.485,61.485,570999999.0
2008-12-23 12:15:00,61.49,61.505,61.48,61.495,410800000.0
2008-12-23 12:20:00,61.495,61.495,61.42,61.47,414800000.0
2008-12-23 12:25:00,61.48,61.505,61.47,61.47,340000000.0
2008-12-23 12:30:00,61.475,61.58,61.455,61.555,419800000.0
2008-12-23 12:35:00,61.56,61.675,61.51,61.55,1038600000.0
2008-12-23 12:40:00,61.55,61.55,61.37,61.44,1280400000.0
2008-12-23 12:45:00,61.43,61.55,61.43,61.515,787000000.0
2008-12-23 12:50:00,61.515,61.64,61.505,61.57,800400000.0
2008-12-23 12:55:00,61.575,61.59,61.525,61.565,433200000.0
2008-12-23 13:00:00,61.57,61.64,61.53,61.545,485200000.0
2008-12-23 13:05:00,61.53,61.57,61.435,61.45,1007200000.0
2008-12-23 13:10:00,61.46,61.525,61.44,61.485,607000000.0
2008-12-23 13:15:00,61.49,61.565,61.48,61.485,566200000.0
2008-12-23 13:20:00,61.485,61.53,61.45,61.515,516000000.0
2008-12-23 13:25:00,61.505,61.55,61.46,61.475,595600000.0
2008-12-23 13:30:00,61.485,61.53,61.485,61.515,451600000.0
2008-12-23 13:35:00,61.515,61.54,61.47,61.5,821200000.0
2008-12-23 13:40:00,61.51,61.525,61.465,61.485,975400000.0
2008-12-23 13:45:00,61.485,61.49,61.435,61.47,618400000.0
2008-12-23 13:50:00,61.46,61.525,61.46,61.525,265000000.0
2008-12-23 13:55:00,61.495,61.59,61.469,61.585,582000000.0
2008-12-23 14:00:00,61.575,61.61,61.545,61.59,986400000.0
2008-12-23 14:05:00,61.59,61.615,61.555,61.555,452600000.0
2008-12-23 14:10:00,61.56,61.59,61.535,61.575,559600000.0
2008-12-23 14:15:00,61.58,61.595,61.555,61.575,591200000.0
2008-12-23 14:20:00,61.58,61.595,61.54,61.55,456000000.0
2008-12-23 14:25:00,61.55,61.565,61.515,61.535,381200000.0
2008-12-23 14:30:00,61.54,61.54,61.5,61.53,327800000.0
2008-12-23 14:35:00,61.53,61.58,61.52,61.555,633600000.0
2008-12-23 14:40:00,61.565,61.595,61.495,61.54,399200000.0
2008-12-23 14:45:00,61.53,61.555,61.505,61.53,309600000.0
2008-12-23 14:50:00,61.54,61.565,61.505,61.53,132600000.0
2008-12-23 14:55:00,61.55,61.55,61.465,61.465,474200000.0
2008-12-23 15:00:00,61.455,61.545,61.45,61.545,667000000.0
2008-12-23 15:05:00,61.545,61.635,61.545,61.56,505800000.0
2008-12-23 15:10:00,61.555,61.64,61.545,61.6,251400000.0
2008-12-23 15:15:00,61.6,61.62,61.54,61.545,409600000.0
2008-12-23 15:20:00,61.545,61.63,61.545,61.63,367600000.0
2008-12-23 15:25:00,61.61,61.675,61.56,61.585,627800000.0
2008-12-23 15:30:00,61.585,61.705,61.57,61.66,648400000.0
2008-12-23 15:35:00,61.66,61.67,61.595,61.6,412800000.0
2008-12-23 15:40:00,61.6,61.68,61.575,61.645,458200000.0
2008-12-23 15:45:00,61.655,61.735,61.63,61.68,462600000.0
2008-12-23 15:50:00,61.68,61.775,61.665,61.71,521200000.0
2008-12-23 15:55:00,61.71,61.78,61.69,61.765,331400000.0
2008-12-23 16:00:00,61.78,61.78,61.69,61.75,424000000.0
2008-12-23 16:05:00,61.74,61.75,61.68,61.715,451600000.0
2008-12-23 16:10:00,61.715,61.74,61.625,61.635,538200000.0
2008-12-23 16:15:00,61.64,61.695,61.605,61.62,374600000.0
2008-12-23 16:20:00,61.62,61.675,61.61,61.665,210600000.0
2008-12-23 16:25:00,61.68,61.76,61.675,61.725,122000000.0
2008-12-23 16:30:00,61.725,61.79,61.715,61.76,390000000.0
2008-12-23 16:35:00,61.765,61.805,61.7,61.71,785200000.0
2008-12-23 16:40:00,61.71,61.77,61.59,61.71,1094000000.0
2008-12-23 16:45:00,61.71,61.73,61.665,61.71,243800000.0
2008-12-23 16:50:00,61.69,61.755,61.675,61.74,241400000.0
2008-12-23 16:55:00,61.745,61.78,61.665,61.725,726600000.0
2008-12-23 17:00:00,61.705,61.8,61.68,61.705,723600000.0
2008-12-23 17:05:00,61.705,61.72,61.58,61.62,366200000.0
2008-12-23 17:10:00,61.63,61.645,61.595,61.63,279800000.0
2008-12-23 17:15:00,61.63,61.65,61.555,61.645,381600000.0
2008-12-23 17:20:00,61.635,61.635,61.545,61.58,264200000.0
2008-12-23 17:25:00,61.59,61.64,61.58,61.64,426000000.0
2008-12-23 17:30:00,61.64,61.68,61.59,61.655,471800000.0
2008-12-23 17:35:00,61.67,61.71,61.615,61.685,374200000.0
2008-12-23 17:40:00,61.685,61.685,61.615,61.63,451400000.0
2008-12-23 17:45:00,61.63,61.66,61.525,61.585,377200000.0
2008-12-23 17:50:00,61.575,61.675,61.55,61.65,325600000.0
2008-12-23 17:55:00,61.655,61.725,61.615,61.7,872800000.0
2008-12-23 18:00:00,61.715,61.785,61.675,61.725,1001600000.0
2008-12-23 18:05:00,61.73,61.755,61.685,61.72,395600000.0
2008-12-23 18:10:00,61.72,61.72,61.67,61.675,239000000.0
2008-12-23 18:15:00,61.68,61.71,61.395,61.435,352500000.0
2008-12-23 18:20:00,61.455,61.46,61.415,61.435,192800000.0
2008-12-23 18:25:00,61.415,61.54,61.415,61.48,425400000.0
2008-12-23 18:30:00,61.49,61.515,61.44,61.49,348600000.0
2008-12-23 18:35:00,61.48,61.55,61.47,61.525,139600000.0
2008-12-23 18:40:00,61.545,61.56,61.5,61.52,98200000.0
2008-12-23 18:45:00,61.51,61.665,61.51,61.65,255000000.0
2008-12-23 18:50:00,61.65,61.7,61.565,61.595,231600000.0
2008-12-23 18:55:00,61.58,61.64,61.57,61.6,399600000.0
2008-12-23 19:00:00,61.6,61.615,61.53,61.56,390600000.0
2008-12-23 19:05:00,61.565,61.645,61.565,61.575,285600000.0
2008-12-23 19:10:00,61.575,61.585,61.465,61.51,425200000.0
2008-12-23 19:15:00,61.515,61.61,61.495,61.52,420600000.0
2008-12-23 19:20:00,61.52,61.545,61.48,61.485,364800000.0
2008-12-23 19:25:00,61.485,61.505,61.435,61.495,283000000.0
2008-12-23 19:30:00,61.495,61.545,61.45,61.45,164600000.0
2008-12-23 19:35:00,61.44,61.495,61.43,61.49,179400000.0
2008-12-23 19:40:00,61.48,61.5,61.44,61.485,87200000.0
2008-12-23 19:45:00,61.485,61.49,61.43,61.49,108800000.0
2008-12-23 19:50:00,61.5,61.705,61.495,61.695,163600000.0
2008-12-23 19:55:00,61.71,61.755,61.575,61.675,635400000.0
2008-12-23 20:00:00,61.685,61.73,61.66,61.665,578400000.0
2008-12-23 20:05:00,61.68,61.77,61.665,61.67,589300000.0
2008-12-23 20:10:00,61.675,61.745,61.575,61.645,453000000.0
2008-12-23 20:15:00,61.635,61.815,61.635,61.75,310400000.0
2008-12-23 20:20:00,61.75,61.85,61.705,61.755,350300000.0
2008-12-23 20:25:00,61.765,61.79,61.745,61.75,345000000.0
2008-12-23 20:30:00,61.75,61.755,61.725,61.75,184600000.0
2008-12-23 20:35:00,61.75,61.75,61.65,61.665,671600000.0
2008-12-23 20:40:00,61.655,61.715,61.635,61.69,530800000.0
2008-12-23 20:45:00,61.695,61.715,61.685,61.715,167200000.0
2008-12-23 20:50:00,61.72,61.725,61.68,61.685,114200000.0
2008-12-23 20:55:00,61.69,61.83,61.69,61.775,650200000.0
2008-12-23 21:00:00,61.79,61.82,61.745,61.79,346800000.0
2008-12-23 21:05:00,61.79,61.885,61.78,61.84,193600000.0
2008-12-23 21:10:00,61.83,61.895,61.805,61.87,223800000.0
2008-12-23 21:15:00,61.855,61.905,61.805,61.815,328400000.0
2008-12-23 21:20:00,61.815,61.85,61.81,61.83,80000000.0
2008-12-23 21:25:00,61.835,61.855,61.83,61.84,132200000.0
2008-12-23 21:30:00,61.83,61.855,61.805,61.855,82000000.0
2008-12-23 21:35:00,61.855,61.895,61.8,61.87,480800000.0
2008-12-23 21:40:00,61.87,61.87,61.765,61.82,755600000.0
2008-12-23 21:45:00,61.82,61.835,61.77,61.785,409400000.0
2008-12-23 21:50:00,61.775,61.835,61.77,61.795,214400000.0
2008-12-23 21:55:00,61.8,61.82,61.775,61.8,315800000.0
2008-12-23 22:00:00,61.8,61.84,61.76,61.81,182400000.0
2008-12-23 22:05:00,61.795,61.875,61.79,61.855,525200000.0
2008-12-23 22:10:00,61.865,61.965,61.825,61.915,1166000000.0
2008-12-23 22:15:00,61.915,61.96,61.815,61.82,637900000.0
2008-12-23 22:20:00,61.825,61.91,61.825,61.88,801700000.0
2008-12-23 22:25:00,61.88,61.93,61.88,61.9,697800000.0
2008-12-23 22:30:00,61.91,61.92,61.865,61.88,713800000.0
2008-12-23 22:35:00,61.88,61.92,61.845,61.87,364500000.0
2008-12-23 22:40:00,61.875,61.91,61.855,61.88,292400000.0
2008-12-23 22:45:00,61.88,61.915,61.88,61.895,424000000.0
2008-12-23 22:50:00,61.895,61.975,61.885,61.965,750600000.0
2008-12-23 22:55:00,61.975,62.0,61.935,61.94,268400000.0
2008-12-23 23:00:00,61.94,61.94,61.88,61.915,88800000.0
2008-12-23 23:05:00,61.905,61.92,61.875,61.88,157600000.0
2008-12-23 23:10:00,61.89,61.89,61.8,61.835,126800000.0
2008-12-23 23:15:00,61.835,61.905,61.8,61.9,104000000.0
2008-12-23 23:20:00,61.9,61.9,61.87,61.895,52000000.0
2008-12-23 23:25:00,61.895,61.94,61.849,61.94,153400000.0
2008-12-23 23:30:00,61.94,61.94,61.855,61.89,337000000.0
2008-12-23 23:35:00,61.895,61.91,61.87,61.895,166000000.0
2008-12-23 23:40:00,61.895,61.915,61.885,61.915,86000000.0
2008-12-23 23:45:00,61.92,62.005,61.9,61.955,322000000.0
2008-12-23 23:50:00,61.97,61.98,61.915,61.92,116400000.0
2008-12-23 23:55:00,61.91,61.92,61.86,61.865,122800000.0
2008-12-24 00:00:00,61.85,61.88,61.795,61.83,340800000.0
2008-12-24 00:05:00,61.83,61.83,61.79,61.79,115600000.0
2008-12-24 00:10:00,61.79,61.83,61.785,61.83,136000000.0
2008-12-24 00:15:00,61.83,61.855,61.82,61.84,65400000.0
2008-12-24 00:20:00,61.845,61.85,61.78,61.79,282000000.0
2008-12-24 00:25:00,61.795,61.845,61.795,61.82,113800000.0
2008-12-24 00:30:00,61.83,61.88,61.82,61.83,480200000.0
2008-12-24 00:35:00,61.82,61.825,61.74,61.77,431400000.0
2008-12-24 00:40:00,61.77,61.8,61.705,61.75,527800000.0
2008-12-24 00:45:00,61.755,61.77,61.555,61.665,680400000.0
2008-12-24 00:50:00,61.68,61.68,61.535,61.615,447199999.0
2008-12-24 00:55:00,61.605,61.67,61.6,61.655,63200000.0
2008-12-24 01:00:00,61.645,61.68,61.57,61.65,315600000.0
2008-12-24 01:05:00,61.655,61.67,61.605,61.635,212000000.0
2008-12-24 01:10:00,61.62,61.67,61.62,61.67,52600000.0
2008-12-24 01:15:00,61.66,61.68,61.64,61.66,124200000.0
2008-12-24 01:20:00,61.66,61.79,61.65,61.79,148000000.0
2008-12-24 01:25:00,61.775,61.8,61.7,61.735,128800000.0
2008-12-24 01:30:00,61.735,61.74,61.705,61.72,74800000.0
2008-12-24 01:35:00,61.72,61.745,61.67,61.67,77000000.0
2008-12-24 01:40:00,61.685,61.695,61.595,61.64,397400000.0
2008-12-24 01:45:00,61.655,61.68,61.615,61.66,211000000.0
2008-12-24 01:50:00,61.66,61.72,61.66,61.72,88400000.0
2008-12-24 01:55:00,61.72,61.72,61.72,61.72,21000000.0
2008-12-24 02:00:00,61.72,61.745,61.72,61.74,88000000.0
2008-12-24 02:05:00,61.74,61.805,61.69,61.76,77400000.0
2008-12-24 02:10:00,61.76,61.805,61.695,61.765,166600000.0
2008-12-24 02:15:00,61.77,61.81,61.77,61.8,32000000.0
2008-12-24 02:20:00,61.8,61.81,61.69,61.745,45800000.0
2008-12-24 02:25:00,61.745,61.765,61.735,61.75,62800000.0
2008-12-24 02:30:00,61.75,61.76,61.676,61.7,68000000.0
2008-12-24 02:35:00,61.7,61.71,61.67,61.7,131000000.0
2008-12-24 02:40:00,61.7,61.7,61.63,61.65,82000000.0
2008-12-24 02:45:00,61.66,61.66,61.575,61.585,264000000.0
2008-12-24 02:50:00,61.59,61.61,61.54,61.6,461000000.0
2008-12-24 02:55:00,61.6,61.605,61.49,61.53,393600000.0
2008-12-24 03:00:00,61.525,61.575,61.48,61.48,237600000.0
2008-12-24 03:05:00,61.48,61.48,61.42,61.425,265000000.0
2008-12-24 03:10:00,61.425,61.485,61.405,61.405,177200000.0
2008-12-24 03:15:00,61.405,61.44,61.395,61.415,118800000.0
2008-12-24 03:20:00,61.41,61.415,61.335,61.37,199000000.0
2008-12-24 03:25:00,61.38,61.405,61.34,61.35,209600000.0
2008-12-24 03:30:00,61.355,61.385,61.29,61.33,224000000.0
2008-12-24 03:35:00,61.33,61.385,61.325,61.36,395800000.0
2008-12-24 03:40:00,61.375,61.38,61.3,61.32,428800000.0
2008-12-24 03:45:00,61.315,61.32,61.21,61.27,342400000.0
2008-12-24 03:50:00,61.265,61.29,61.205,61.28,197900000.0
2008-12-24 03:55:00,61.28,61.365,61.28,61.29,185200000.0
2008-12-24 04:00:00,61.29,61.33,61.265,61.285,169000000.0
2008-12-24 04:05:00,61.285,61.315,61.275,61.315,73200000.0
2008-12-24 04:10:00,61.315,61.325,61.255,61.27,179600000.0
2008-12-24 04:15:00,61.275,61.29,61.23,61.27,138400000.0
2008-12-24 04:20:00,61.275,61.305,61.24,61.295,135000000.0
2008-12-24 04:25:00,61.3,61.41,61.3,61.405,118000000.0
2008-12-24 04:30:00,61.395,61.415,61.335,61.37,156400000.0
2008-12-24 04:35:00,61.365,61.42,61.36,61.38,102000000.0
2008-12-24 04:40:00,61.39,61.39,61.33,61.34,274400000.0
2008-12-24 04:45:00,61.34,61.38,61.34,61.38,195000000.0
2008-12-24 04:50:00,61.375,61.39,61.32,61.36,116248000.0
2008-12-24 04:55:00,61.36,61.4,61.355,61.39,120400000.0
2008-12-24 05:00:00,61.38,61.38,61.28,61.315,191800000.0
2008-12-24 05:05:00,61.32,61.34,61.28,61.315,126200000.0
2008-12-24 05:10:00,61.325,61.325,61.285,61.29,65000000.0
2008-12-24 05:15:00,61.29,61.3,61.27,61.285,85000000.0
2008-12-24 05:20:00,61.29,61.31,61.28,61.3,48000000.0
2008-12-24 05:25:00,61.31,61.33,61.305,61.33,56200000.0
2008-12-24 05:30:00,61.325,61.355,61.325,61.35,60600000.0
2008-12-24 05:35:00,61.345,61.345,61.29,61.305,50000000.0
2008-12-24 05:40:00,61.31,61.325,61.26,61.27,144400000.0
2008-12-24 05:45:00,61.265,61.27,61.155,61.155,223000000.0
2008-12-24 05:50:00,61.175,61.25,61.115,61.23,273260000.0
2008-12-24 05:55:00,61.186,61.285,61.154,61.275,165000000.0
2008-12-24 06:00:00,61.27,61.3,61.23,61.255,119600000.0
2008-12-24 06:05:00,61.27,61.355,61.235,61.32,121400000.0
2008-12-24 06:10:00,61.315,61.34,61.28,61.28,70200000.0
2008-12-24 06:15:00,61.28,61.29,61.23,61.27,250000000.0
2008-12-24 06:20:00,61.275,61.36,61.27,61.36,514400000.0
2008-12-24 06:25:00,61.35,61.365,61.26,61.28,272600000.0
2008-12-24 06:30:00,61.295,61.3,61.185,61.235,521000000.0
2008-12-24 06:35:00,61.235,61.235,61.185,61.19,513200000.0
2008-12-24 06:40:00,61.19,61.2,61.155,61.195,396400000.0
2008-12-24 06:45:00,61.195,61.215,61.18,61.195,103600000.0
2008-12-24 06:50:00,61.18,61.215,61.18,61.2,96600000.0
2008-12-24 06:55:00,61.21,61.235,61.21,61.215,49200000.0
2008-12-24 07:00:00,61.225,61.3,61.225,61.245,362800000.0
2008-12-24 07:05:00,61.23,61.26,61.23,61.24,71000000.0
2008-12-24 07:10:00,61.24,61.245,61.17,61.185,169800000.0
2008-12-24 07:15:00,61.19,61.23,61.185,61.205,299400000.0
2008-12-24 07:20:00,61.2,61.255,61.18,61.195,359200000.0
2008-12-24 07:25:00,61.19,61.245,61.185,61.21,609800000.0
2008-12-24 07:30:00,61.21,61.23,61.175,61.205,721800000.0
2008-12-24 07:35:00,61.205,61.23,61.19,61.205,254800000.0
2008-12-24 07:40:00,61.2,61.245,61.165,61.245,691199997.0
2008-12-24 07:45:00,61.245,61.375,61.225,61.355,1171600000.0
2008-12-24 07:50:00,61.355,61.36,61.26,61.27,495200000.0
2008-12-24 07:55:00,61.275,61.285,61.255,61.265,116600000.0
2008-12-24 08:00:00,61.27,61.28,61.21,61.225,402600000.0
2008-12-24 08:05:00,61.225,61.285,61.225,61.275,547200000.0
2008-12-24 08:10:00,61.27,61.32,61.26,61.32,435000000.0
2008-12-24 08:15:00,61.32,61.35,61.3,61.32,349200000.0
2008-12-24 08:20:00,61.32,61.33,61.3,61.3,181200000.0
2008-12-24 08:25:00,61.3,61.315,61.27,61.305,235400000.0
2008-12-24 08:30:00,61.305,61.38,61.28,61.36,741400000.0
2008-12-24 08:35:00,61.36,61.415,61.34,61.345,555800000.0
2008-12-24 08:40:00,61.35,61.365,61.34,61.36,117200000.0
2008-12-24 08:45:00,61.37,61.38,61.34,61.36,398400000.0
2008-12-24 08:50:00,61.34,61.36,61.33,61.35,303800000.0
2008-12-24 08:55:00,61.35,61.38,61.34,61.38,261600000.0
2008-12-24 09:00:00,61.38,61.405,61.37,61.39,543200000.0
2008-12-24 09:05:00,61.38,61.385,61.37,61.38,610200000.0
2008-12-24 09:10:00,61.38,61.41,61.37,61.38,219000000.0
2008-12-24 09:15:00,61.38,61.43,61.35,61.355,514800000.0
2008-12-24 09:20:00,61.355,61.41,61.34,61.35,251800000.0
2008-12-24 09:25:00,61.36,61.38,61.345,61.365,516600000.0
2008-12-24 09:30:00,61.365,61.51,61.365,61.495,865800000.0
2008-12-24 09:35:00,61.495,61.51,61.43,61.46,1680000002.0
2008-12-24 09:40:00,61.46,61.515,61.435,61.5,808200001.0
2008-12-24 09:45:00,61.49,61.59,61.49,61.59,1361000000.0
2008-12-24 09:50:00,61.575,61.64,61.56,61.625,864200000.0
2008-12-24 09:55:00,61.63,61.68,61.595,61.68,1352200000.0
2008-12-24 10:00:00,61.68,61.69,61.61,61.645,1241400000.0
2008-12-24 10:05:00,61.665,61.675,61.6,61.6,683400000.0
2008-12-24 10:10:00,61.605,61.61,61.495,61.565,954000000.0
2008-12-24 10:15:00,61.55,61.59,61.535,61.58,477400000.0
2008-12-24 10:20:00,61.58,61.63,61.57,61.615,950600000.0
2008-12-24 10:25:00,61.615,61.655,61.575,61.62,786200000.0
2008-12-24 10:30:00,61.625,61.65,61.525,61.54,1171800003.0
2008-12-24 10:35:00,61.53,61.605,61.53,61.57,807000000.0
2008-12-24 10:40:00,61.57,61.57,61.485,61.53,892300000.0
2008-12-24 10:45:00,61.53,61.565,61.515,61.52,1004200000.0
2008-12-24 10:50:00,61.525,61.57,61.515,61.545,1146200000.0
2008-12-24 10:55:00,61.545,61.56,61.515,61.54,1059000003.0
2008-12-24 11:00:00,61.545,61.555,61.475,61.5,722400000.0
2008-12-24 11:05:00,61.5,61.535,61.47,61.53,584000000.0
2008-12-24 11:10:00,61.53,61.575,61.465,61.49,519800000.0
2008-12-24 11:15:00,61.465,61.55,61.465,61.55,444000000.0
2008-12-24 11:20:00,61.53,61.55,61.48,61.5,614400000.0
2008-12-24 11:25:00,61.5,61.63,61.495,61.61,1501200000.0
2008-12-24 11:30:00,61.61,61.61,61.525,61.535,447800000.0
2008-12-24 11:35:00,61.54,61.55,61.515,61.525,418000000.0
2008-12-24 11:40:00,61.53,61.56,61.515,61.54,361800000.0
2008-12-24 11:45:00,61.54,61.575,61.525,61.54,503400001.0
2008-12-24 11:50:00,61.54,61.54,61.45,61.46,426200000.0
2008-12-24 11:55:00,61.465,61.505,61.445,61.485,845600000.0
2008-12-24 12:00:00,61.485,61.545,61.48,61.535,522000000.0
2008-12-24 12:05:00,61.535,61.685,61.53,61.645,1029000000.0
2008-12-24 12:10:00,61.645,61.71,61.555,61.67,1229000003.0
2008-12-24 12:15:00,61.67,61.685,61.565,61.58,1291400001.0
2008-12-24 12:20:00,61.58,61.6,61.395,61.5,1488100000.0
2008-12-24 12:25:00,61.51,61.66,61.5,61.655,545600000.0
2008-12-24 12:30:00,61.645,61.7,61.645,61.675,368400000.0
2008-12-24 12:35:00,61.69,61.71,61.595,61.665,605000001.0
2008-12-24 12:40:00,61.665,61.67,61.6,61.6,411000000.0
2008-12-24 12:45:00,61.605,61.65,61.535,61.57,457800000.0
2008-12-24 12:50:00,61.58,61.6,61.5,61.545,917200000.0
2008-12-24 12:55:00,61.545,61.55,61.485,61.545,596400000.0
2008-12-24 13:00:00,61.545,61.65,61.535,61.65,380000000.0
2008-12-24 13:05:00,61.65,61.68,61.62,61.675,386800000.0
2008-12-24 13:10:00,61.675,61.72,61.545,61.66,566600000.0
2008-12-24 13:15:00,61.655,61.675,61.625,61.625,507000000.0
2008-12-24 13:20:00,61.625,61.66,61.62,61.66,230400000.0
2008-12-24 13:25:00,61.66,61.67,61.63,61.645,358800000.0
2008-12-24 13:30:00,61.645,61.645,61.62,61.63,152400000.0
2008-12-24 13:35:00,61.63,61.65,61.545,61.625,569600000.0
2008-12-24 13:40:00,61.625,61.65,61.555,61.605,624400000.0
2008-12-24 13:45:00,61.595,61.615,61.54,61.56,575800000.0
2008-12-24 13:50:00,61.56,61.56,61.53,61.545,289000000.0
2008-12-24 13:55:00,61.54,61.575,61.52,61.56,454000000.0
2008-12-24 14:00:00,61.56,61.595,61.53,61.545,423000000.0
2008-12-24 14:05:00,61.55,61.56,61.52,61.525,334000000.0
2008-12-24 14:10:00,61.53,61.665,61.53,61.63,742800000.0
2008-12-24 14:15:00,61.63,61.64,61.605,61.615,800400000.0
2008-12-24 14:20:00,61.615,61.65,61.59,61.64,582400000.0
2008-12-24 14:25:00,61.64,61.655,61.6,61.62,632200000.0
2008-12-24 14:30:00,61.62,61.62,61.6,61.6,119600000.0
2008-12-24 14:35:00,61.605,61.65,61.57,61.645,384000000.0
2008-12-24 14:40:00,61.635,61.655,61.58,61.58,767200000.0
2008-12-24 14:45:00,61.58,61.595,61.58,61.585,212000000.0
2008-12-24 14:50:00,61.59,61.62,61.565,61.6,478000000.0
2008-12-24 14:55:00,61.6,61.625,61.58,61.605,250600000.0
2008-12-24 15:00:00,61.6,61.605,61.58,61.585,276400000.0
2008-12-24 15:05:00,61.59,61.665,61.59,61.645,381800000.0
2008-12-24 15:10:00,61.645,61.665,61.61,61.64,533200000.0
2008-12-24 15:15:00,61.64,61.7,61.625,61.675,593400000.0
2008-12-24 15:20:00,61.675,61.71,61.599,61.636,939400000.0
2008-12-24 15:25:00,61.67,61.7,61.665,61.69,260200000.0
2008-12-24 15:30:00,61.675,61.69,61.635,61.64,633000000.0
2008-12-24 15:35:00,61.64,61.73,61.64,61.665,825000000.0
2008-12-24 15:40:00,61.675,61.74,61.67,61.695,688800000.0
2008-12-24 15:45:00,61.695,61.74,61.695,61.715,335400000.0
2008-12-24 15:50:00,61.725,61.75,61.7,61.74,320400000.0
2008-12-24 15:55:00,61.74,61.76,61.715,61.72,456400000.0
2008-12-24 16:00:00,61.72,61.76,61.715,61.715,821000000.0
2008-12-24 16:05:00,61.715,61.785,61.715,61.735,919600000.0
2008-12-24 16:10:00,61.735,61.78,61.7,61.75,729800000.0
2008-12-24 16:15:00,61.75,61.77,61.73,61.74,307200000.0
2008-12-24 16:20:00,61.745,61.78,61.735,61.74,616600001.0
2008-12-24 16:25:00,61.76,61.78,61.735,61.755,412800000.0
2008-12-24 16:30:00,61.76,61.83,61.7,61.725,1355400000.0
2008-12-24 16:35:00,61.725,61.75,61.695,61.725,1117400000.0
2008-12-24 16:40:00,61.71,61.725,61.695,61.705,526800000.0
2008-12-24 16:45:00,61.695,61.72,61.695,61.7,341200000.0
2008-12-24 16:50:00,61.705,61.745,61.59,61.635,1014400000.0
2008-12-24 16:55:00,61.615,61.72,61.585,61.64,627600000.0
2008-12-24 17:00:00,61.64,61.675,61.595,61.65,941700000.0
2008-12-24 17:05:00,61.655,61.695,61.62,61.695,842800000.0
2008-12-24 17:10:00,61.695,61.705,61.63,61.65,342200000.0
2008-12-24 17:15:00,61.64,61.665,61.59,61.635,756000000.0
2008-12-24 17:20:00,61.625,61.77,61.605,61.755,1088800000.0
2008-12-24 17:25:00,61.755,61.755,61.705,61.73,284400000.0
2008-12-24 17:30:00,61.73,61.78,61.7,61.74,542000000.0
2008-12-24 17:35:00,61.74,61.75,61.725,61.75,212400000.0
2008-12-24 17:40:00,61.735,61.775,61.715,61.74,360800001.0
2008-12-24 17:45:00,61.74,61.77,61.595,61.77,685600000.0
2008-12-24 17:50:00,61.77,61.78,61.705,61.77,519600000.0
2008-12-24 17:55:00,61.77,61.9,61.76,61.9,1674800001.0
2008-12-24 18:00:00,61.9,61.925,61.84,61.865,1249600000.0
2008-12-24 18:05:00,61.875,61.895,61.83,61.87,587599999.0
2008-12-24 18:10:00,61.855,61.9,61.855,61.9,139600000.0
2008-12-24 18:15:00,61.885,61.885,61.83,61.845,391200000.0
2008-12-24 18:20:00,61.845,61.87,61.815,61.85,1317400000.0
2008-12-24 18:25:00,61.835,61.86,61.825,61.845,532000000.0
2008-12-24 18:30:00,61.85,61.86,61.805,61.85,782200000.0
2008-12-24 18:35:00,61.85,61.915,61.835,61.87,579000000.0
2008-12-24 18:40:00,61.885,61.92,61.855,61.88,889800000.0
2008-12-24 18:45:00,61.88,61.91,61.825,61.845,622400000.0
2008-12-24 18:50:00,61.845,61.845,61.825,61.83,325600000.0
2008-12-24 18:55:00,61.821,61.84,61.8,61.84,65800000.0
2008-12-24 19:00:00,61.84,61.94,61.835,61.91,373800000.0
2008-12-24 19:05:00,61.91,61.915,61.865,61.875,488800000.0
2008-12-24 19:10:00,61.89,61.92,61.875,61.89,239400000.0
2008-12-24 19:15:00,61.88,61.905,61.805,61.85,744400000.0
2008-12-24 19:20:00,61.85,61.85,61.81,61.82,543000000.0
2008-12-24 19:25:00,61.815,61.865,61.807,61.815,310400000.0
2008-12-24 19:30:00,61.81,61.845,61.805,61.815,561000000.0
2008-12-24 19:35:00,61.82,61.86,61.815,61.84,582400000.0
2008-12-24 19:40:00,61.85,61.86,61.788,61.855,219400000.0
2008-12-24 19:45:00,61.86,61.86,61.815,61.85,238800000.0
2008-12-24 19:50:00,61.85,61.885,61.835,61.85,529200001.0
2008-12-24 19:55:00,61.85,61.875,61.845,61.865,485400000.0
2008-12-24 20:00:00,61.87,61.9,61.815,61.875,408000000.0
2008-12-24 20:05:00,61.86,61.94,61.86,61.9,414600000.0
2008-12-24 20:10:00,61.9,61.9,61.843,61.9,67800000.0
2008-12-24 20:15:00,61.9,61.9,61.84,61.878,54600000.0
2008-12-24 20:20:00,61.9,61.9,61.845,61.9,123600000.0
2008-12-24 20:25:00,61.855,61.9,61.804,61.807,52200000.0
2008-12-24 20:30:00,61.9,61.9,61.755,61.835,63700000.0
2008-12-24 20:35:00,61.825,61.9,61.75,61.85,179200000.0
2008-12-24 20:40:00,61.85,61.85,61.74,61.79,351600000.0
2008-12-24 20:45:00,61.77,61.805,61.635,61.748,294200000.0
2008-12-24 20:50:00,61.765,61.775,61.695,61.765,160800000.0
2008-12-24 20:55:00,61.765,61.79,61.692,61.765,93200000.0
2008-12-24 21:00:00,61.765,61.8,61.75,61.765,49000000.0
2008-12-24 21:05:00,61.765,61.765,61.605,61.655,113400000.0
2008-12-24 21:10:00,61.665,61.68,61.655,61.655,120800000.0
2008-12-24 21:15:00,61.67,61.77,61.67,61.725,147000000.0
2008-12-24 21:20:00,61.765,61.765,61.61,61.68,131600000.0
2008-12-24 21:25:00,61.68,61.68,61.626,61.671,139200000.0
2008-12-24 21:30:00,61.68,61.68,61.6,61.68,41400000.0
2008-12-24 21:35:00,61.68,61.68,61.558,61.61,35000000.0
2008-12-24 21:40:00,61.615,61.645,61.6,61.6,94800000.0
2008-12-24 21:45:00,61.6,61.68,61.48,61.535,488500000.0
2008-12-24 21:50:00,61.53,61.585,61.45,61.505,406800000.0
2008-12-24 21:55:00,61.485,61.52,61.475,61.505,214600000.0
2008-12-24 22:00:00,61.52,61.645,61.475,61.58,403600000.0
2008-12-24 22:05:00,61.59,61.605,61.565,61.585,109200000.0
2008-12-24 22:10:00,61.575,61.6,61.541,61.6,79400000.0
2008-12-24 22:15:00,61.575,61.58,61.55,61.56,37600000.0
2008-12-24 22:20:00,61.545,61.635,61.545,61.625,108400000.0
2008-12-24 22:25:00,61.61,61.63,61.6,61.6,47200000.0
2008-12-24 22:30:00,61.627,61.705,61.576,61.701,534600000.0
2008-12-24 22:35:00,61.705,61.723,61.621,61.7,90200000.0
2008-12-24 22:40:00,61.645,61.65,61.62,61.63,81800000.0
2008-12-24 22:45:00,61.625,61.66,61.625,61.625,66600000.0
2008-12-24 22:50:00,61.635,61.64,61.605,61.635,61000000.0
2008-12-24 22:55:00,61.64,61.665,61.615,61.63,103400000.0
2008-12-24 23:00:00,61.635,61.645,61.61,61.635,57400000.0
2008-12-24 23:05:00,61.625,61.663,61.61,61.64,60600000.0
2008-12-24 23:10:00,61.64,61.73,61.64,61.705,312800000.0
2008-12-24 23:15:00,61.685,61.7,61.665,61.695,62200000.0
2008-12-24 23:20:00,61.665,61.725,61.665,61.715,33200000.0
2008-12-24 23:25:00,61.685,61.77,61.685,61.77,128600000.0
2008-12-24 23:30:00,61.76,61.765,61.618,61.632,190600000.0
2008-12-24 23:35:00,61.68,61.685,61.68,61.685,43200000.0
2008-12-24 23:40:00,61.685,61.695,61.675,61.68,82800000.0
2008-12-24 23:45:00,61.695,61.722,61.66,61.7,47000000.0
2008-12-24 23:50:00,61.675,61.745,61.675,61.69,21400000.0
2008-12-24 23:55:00,61.713,61.778,61.71,61.775,87800000.0
2008-12-25 00:00:00,61.71,61.82,61.63,61.64,216300000.0
2008-12-25 00:05:00,61.64,61.687,61.637,61.664,318700000.0
2008-12-25 00:10:00,61.658,61.73,61.618,61.674,300500000.0
2008-12-25 00:15:00,61.73,61.734,61.658,61.658,81400000.0
2008-12-25 00:20:00,61.733,61.76,61.692,61.75,110500000.0
2008-12-25 00:25:00,61.752,61.755,61.692,61.722,150700000.0
2008-12-25 00:30:00,61.641,61.761,61.641,61.675,140700000.0
2008-12-25 00:35:00,61.775,61.795,61.68,61.736,93200000.0
2008-12-25 00:40:00,61.735,61.78,61.679,61.722,278000000.0
2008-12-25 00:45:00,61.74,61.76,61.718,61.733,113700000.0
2008-12-25 00:50:00,61.665,61.79,61.65,61.66,124200000.0
2008-12-25 00:55:00,61.75,61.772,61.67,61.72,56800000.0
2008-12-25 01:00:00,61.774,61.788,61.643,61.707,112800000.0
2008-12-25 01:05:00,61.743,61.759,61.662,61.726,115600000.0
2008-12-25 01:10:00,61.764,61.767,61.707,61.733,70400000.0
2008-12-25 01:15:00,61.76,61.8,61.706,61.779,41700000.0
2008-12-25 01:20:00,61.749,61.78,61.69,61.741,41000000.0
2008-12-25 01:25:00,61.752,61.768,61.734,61.768,33000000.0
2008-12-25 01:30:00,61.773,61.792,61.733,61.76,20800000.0
2008-12-25 01:35:00,61.775,61.787,61.712,61.772,36600000.0
2008-12-25 01:40:00,61.777,61.804,61.714,61.755,44200000.0
2008-12-25 01:45:00,61.797,61.803,61.714,61.732,73500000.0
2008-12-25 01:50:00,61.737,61.814,61.737,61.771,36400000.0
2008-12-25 01:55:00,61.8,61.8,61.719,61.756,45100000.0
2008-12-25 02:00:00,61.766,61.804,61.696,61.761,65600000.0
2008-12-25 02:05:00,61.759,61.801,61.684,61.705,170600000.0
2008-12-25 02:10:00,61.712,61.755,61.677,61.731,230800000.0
2008-12-25 02:15:00,61.728,61.765,61.605,61.668,375800000.0
2008-12-25 02:20:00,61.656,61.669,61.561,61.602,121600000.0
2008-12-25 02:25:00,61.623,61.648,61.567,61.618,139000000.0
2008-12-25 02:30:00,61.613,61.667,61.461,61.481,179000000.0
2008-12-25 02:35:00,61.47,61.544,61.453,61.504,222600000.0
2008-12-25 02:40:00,61.569,61.58,61.477,61.548,159800000.0
2008-12-25 02:45:00,61.553,61.561,61.443,61.561,111000000.0
2008-12-25 02:50:00,61.538,61.716,61.472,61.703,200400000.0
2008-12-25 02:55:00,61.709,61.724,61.631,61.692,349600000.0
2008-12-25 03:00:00,61.679,61.682,61.605,61.605,188200000.0
2008-12-25 03:05:00,61.603,61.677,61.523,61.523,670900000.0
2008-12-25 03:10:00,61.519,61.624,61.516,61.617,492100000.0
2008-12-25 03:15:00,61.591,61.633,61.536,61.539,272400000.0
2008-12-25 03:20:00,61.507,61.545,61.441,61.522,209200000.0
2008-12-25 03:25:00,61.54,61.594,61.496,61.52,243800000.0
2008-12-25 03:30:00,61.523,61.574,61.504,61.542,90600000.0
2008-12-25 03:35:00,61.561,61.568,61.496,61.528,159800000.0
2008-12-25 03:40:00,61.552,61.596,61.518,61.531,154200000.0
2008-12-25 03:45:00,61.503,61.601,61.497,61.556,117200000.0
2008-12-25 03:50:00,61.602,61.663,61.564,61.646,109000000.0
2008-12-25 03:55:00,61.62,61.663,61.58,61.59,199600000.0
2008-12-25 04:00:00,61.654,61.658,61.569,61.607,158800000.0
2008-12-25 04:05:00,61.622,61.632,61.553,61.561,134400000.0
2008-12-25 04:10:00,61.612,61.642,61.561,61.629,306000000.0
2008-12-25 04:15:00,61.641,61.656,61.587,61.607,121400000.0
2008-12-25 04:20:00,61.62,61.629,61.5,61.553,160200000.0
2008-12-25 04:25:00,61.533,61.592,61.5,61.57,192200000.0
2008-12-25 04:30:00,61.625,61.683,61.547,61.613,146500000.0
2008-12-25 04:35:00,61.596,61.659,61.587,61.647,94800000.0
2008-12-25 04:40:00,61.625,61.648,61.556,61.569,163200000.0
2008-12-25 04:45:00,61.556,61.632,61.55,61.569,184000000.0
2008-12-25 04:50:00,61.594,61.64,61.564,61.611,181400000.0
2008-12-25 04:55:00,61.615,61.633,61.567,61.58,119600000.0
2008-12-25 05:00:00,61.627,61.671,61.549,61.644,361600000.0
2008-12-25 05:05:00,61.644,61.66,61.582,61.63,461800000.0
2008-12-25 05:10:00,61.619,61.636,61.55,61.571,465600000.0
2008-12-25 05:15:00,61.581,61.625,61.541,61.625,313800000.0
2008-12-25 05:20:00,61.618,61.66,61.58,61.621,298400000.0
2008-12-25 05:25:00,61.61,61.675,61.566,61.606,514000000.0
2008-12-25 05:30:00,61.593,61.658,61.552,61.632,446600000.0
2008-12-25 05:35:00,61.624,61.732,61.575,61.703,521800000.0
2008-12-25 05:40:00,61.705,61.773,61.698,61.713,627200000.0
2008-12-25 05:45:00,61.7,61.776,61.68,61.687,958200000.0
2008-12-25 05:50:00,61.748,61.808,61.683,61.748,415600000.0
2008-12-25 05:55:00,61.765,61.857,61.765,61.842,254000000.0
2008-12-25 06:00:00,61.8,61.848,61.754,61.799,367800000.0
2008-12-25 06:05:00,61.798,61.858,61.769,61.798,324600000.0
2008-12-25 06:10:00,61.811,61.866,61.744,61.792,451800000.0
2008-12-25 06:15:00,61.806,61.84,61.738,61.749,518800000.0
2008-12-25 06:20:00,61.786,61.824,61.735,61.777,627200000.0
2008-12-25 06:25:00,61.784,61.8,61.729,61.798,210200000.0
2008-12-25 06:30:00,61.786,61.823,61.721,61.791,146000000.0
2008-12-25 06:35:00,61.795,61.819,61.741,61.792,132200000.0
2008-12-25 06:40:00,61.79,61.811,61.735,61.76,437000000.0
2008-12-25 06:45:00,61.759,61.837,61.74,61.74,466400000.0
2008-12-25 06:50:00,61.793,61.806,61.706,61.739,289800000.0
2008-12-25 06:55:00,61.724,61.845,61.706,61.759,400600000.0
2008-12-25 07:00:00,61.773,61.804,61.709,61.777,615600000.0
2008-12-25 07:05:00,61.792,61.807,61.729,61.769,131800000.0
2008-12-25 07:10:00,61.797,61.819,61.735,61.741,208400000.0
2008-12-25 07:15:00,61.748,61.814,61.727,61.781,375500000.0
2008-12-25 07:20:00,61.774,61.822,61.727,61.822,541000000.0
2008-12-25 07:25:00,61.819,61.819,61.728,61.764,284800000.0
2008-12-25 07:30:00,61.77,61.823,61.72,61.774,310800000.0
2008-12-25 07:35:00,61.752,61.833,61.728,61.776,398800000.0
2008-12-25 07:40:00,61.813,61.818,61.749,61.772,391600000.0
2008-12-25 07:45:00,61.771,61.823,61.72,61.725,366000000.0
2008-12-25 07:50:00,61.763,61.79,61.691,61.7,424400000.0
2008-12-25 07:55:00,61.7,61.758,61.568,61.584,456000000.0
2008-12-25 08:00:00,61.56,61.684,61.461,61.494,813400000.0
2008-12-25 08:05:00,61.487,61.592,61.478,61.565,322400000.0
2008-12-25 08:10:00,61.612,61.701,61.559,61.636,308600000.0
2008-12-25 08:15:00,61.631,61.703,61.552,61.552,278000000.0
2008-12-25 08:20:00,61.588,61.616,61.426,61.479,440600000.0
2008-12-25 08:25:00,61.488,61.621,61.472,61.48,283800000.0
2008-12-25 08:30:00,61.475,61.579,61.461,61.535,257000000.0
2008-12-25 08:35:00,61.541,61.604,61.535,61.57,277000000.0
2008-12-25 08:40:00,61.55,61.614,61.523,61.594,537000000.0
2008-12-25 08:45:00,61.598,61.692,61.539,61.642,426400000.0
2008-12-25 08:50:00,61.687,61.757,61.623,61.67,480600000.0
2008-12-25 08:55:00,61.673,61.778,61.667,61.705,487200000.0
2008-12-25 09:00:00,61.751,61.751,61.628,61.636,401000000.0
2008-12-25 09:05:00,61.639,61.744,61.627,61.714,318400000.0
2008-12-25 09:10:00,61.665,61.669,61.574,61.623,590000000.0
2008-12-25 09:15:00,61.614,61.714,61.574,61.714,230400000.0
2008-12-25 09:20:00,61.671,61.716,61.639,61.691,440000000.0
2008-12-25 09:25:00,61.698,61.75,61.625,61.678,618600000.0
2008-12-25 09:30:00,61.735,61.778,61.726,61.764,651800000.0
2008-12-25 09:35:00,61.764,61.769,61.703,61.758,452399999.0
2008-12-25 09:40:00,61.709,61.84,61.706,61.808,753800000.0
2008-12-25 09:45:00,61.804,61.821,61.75,61.798,341000000.0
2008-12-25 09:50:00,61.794,61.847,61.776,61.847,402200000.0
2008-12-25 09:55:00,61.839,61.851,61.77,61.77,908400000.0
2008-12-25 10:00:00,61.802,61.833,61.753,61.833,938400000.0
2008-12-25 10:05:00,61.837,61.84,61.73,61.84,552800000.0
2008-12-25 10:10:00,61.808,61.808,61.733,61.766,551400000.0
2008-12-25 10:15:00,61.768,61.797,61.756,61.778,503600000.0
2008-12-25 10:20:00,61.803,61.806,61.747,61.769,661300000.0
2008-12-25 10:25:00,61.765,61.797,61.718,61.782,560400000.0
2008-12-25 10:30:00,61.814,61.814,61.671,61.713,484400000.0
2008-12-25 10:35:00,61.714,61.758,61.628,61.685,494800000.0
2008-12-25 10:40:00,61.655,61.678,61.629,61.651,538600000.0
2008-12-25 10:45:00,61.655,61.679,61.603,61.649,508799999.0
2008-12-25 10:50:00,61.627,61.674,61.592,61.631,437800000.0
2008-12-25 10:55:00,61.629,61.669,61.594,61.633,641400000.0
2008-12-25 11:00:00,61.603,61.615,61.545,61.573,621300000.0
2008-12-25 11:05:00,61.569,61.643,61.551,61.632,396000000.0
2008-12-25 11:10:00,61.613,61.634,61.583,61.6,448800000.0
2008-12-25 11:15:00,61.599,61.64,61.577,61.636,919800000.0
2008-12-25 11:20:00,61.596,61.659,61.58,61.626,710500000.0
2008-12-25 11:25:00,61.62,61.656,61.603,61.64,693700000.0
2008-12-25 11:30:00,61.633,61.664,61.619,61.65,340600000.0
2008-12-25 11:35:00,61.642,61.657,61.612,61.624,420800000.0
2008-12-25 11:40:00,61.632,61.672,61.616,61.64,406600000.0
2008-12-25 11:45:00,61.638,61.69,61.605,61.605,522200000.0
2008-12-25 11:50:00,61.637,61.643,61.586,61.624,475200000.0
2008-12-25 11:55:00,61.623,61.649,61.593,61.642,392900000.0
2008-12-25 12:00:00,61.627,61.653,61.606,61.647,541200000.0
2008-12-25 12:05:00,61.643,61.677,61.613,61.63,628000000.0
2008-12-25 12:10:00,61.645,61.656,61.614,61.616,770800000.0
2008-12-25 12:15:00,61.635,61.653,61.616,61.626,569000000.0
2008-12-25 12:20:00,61.606,61.65,61.605,61.641,453200000.0
2008-12-25 12:25:00,61.64,61.664,61.613,61.618,549700000.0
2008-12-25 12:30:00,61.624,61.661,61.611,61.63,597200000.0
2008-12-25 12:35:00,61.64,61.666,61.622,61.627,447400000.0
2008-12-25 12:40:00,61.63,61.656,61.614,61.625,417200000.0
2008-12-25 12:45:00,61.619,61.672,61.618,61.631,395500000.0
2008-12-25 12:50:00,61.636,61.707,61.616,61.686,470600000.0
2008-12-25 12:55:00,61.692,61.692,61.617,61.638,535100000.0
2008-12-25 13:00:00,61.655,61.684,61.612,61.623,464800000.0
2008-12-25 13:05:00,61.62,61.676,61.613,61.659,319600000.0
2008-12-25 13:10:00,61.651,61.671,61.615,61.644,293000000.0
2008-12-25 13:15:00,61.65,61.676,61.62,61.642,404600000.0
2008-12-25 13:20:00,61.667,61.697,61.627,61.637,490800000.0
2008-12-25 13:25:00,61.638,61.666,61.6,61.628,268000000.0
2008-12-25 13:30:00,61.623,61.666,61.606,61.62,435400000.0
2008-12-25 13:35:00,61.625,61.654,61.606,61.654,439000000.0
2008-12-25 13:40:00,61.642,61.648,61.607,61.639,350400000.0
2008-12-25 13:45:00,61.637,61.658,61.61,61.652,340400000.0
2008-12-25 13:50:00,61.614,61.661,61.602,61.63,310400000.0
2008-12-25 13:55:00,61.635,61.651,61.617,61.627,568000000.0
2008-12-25 14:00:00,61.639,61.661,61.61,61.641,426800000.0
2008-12-25 14:05:00,61.652,61.652,61.61,61.645,187400000.0
2008-12-25 14:10:00,61.604,61.648,61.604,61.615,408600000.0
2008-12-25 14:15:00,61.626,61.674,61.605,61.671,575600000.0
2008-12-25 14:20:00,61.656,61.681,61.638,61.656,453600000.0
2008-12-25 14:25:00,61.646,61.685,61.616,61.65,212800000.0
2008-12-25 14:30:00,61.622,61.689,61.614,61.677,548200000.0
2008-12-25 14:35:00,61.683,61.683,61.615,61.656,441200000.0
2008-12-25 14:40:00,61.644,61.687,61.616,61.666,533800000.0
2008-12-25 14:45:00,61.659,61.698,61.639,61.675,608800000.0
2008-12-25 14:50:00,61.716,61.754,61.665,61.734,784800000.0
2008-12-25 14:55:00,61.726,61.765,61.682,61.749,451000000.0
2008-12-25 15:00:00,61.766,61.806,61.647,61.805,315800000.0
2008-12-25 15:05:00,61.801,61.847,61.748,61.847,692700000.0
2008-12-25 15:10:00,61.835,61.883,61.697,61.868,637700000.0
2008-12-25 15:15:00,61.873,61.91,61.864,61.906,903400000.0
2008-12-25 15:20:00,61.91,61.933,61.878,61.91,882200000.0
2008-12-25 15:25:00,61.904,61.93,61.86,61.906,380800000.0
2008-12-25 15:30:00,61.934,61.964,61.924,61.954,209000000.0
2008-12-25 15:35:00,61.952,61.998,61.912,61.991,226800000.0
2008-12-25 15:40:00,61.989,62.016,61.941,61.958,180000000.0
2008-12-25 15:45:00,61.942,61.947,61.835,61.846,344400000.0
2008-12-25 15:50:00,61.841,61.857,61.626,61.643,675600000.0
2008-12-25 15:55:00,61.634,61.657,61.602,61.64,802400000.0
2008-12-25 16:00:00,61.638,61.655,61.616,61.643,483400000.0
2008-12-25 16:05:00,61.647,61.665,61.613,61.62,586700000.0
2008-12-25 16:10:00,61.592,61.682,61.592,61.622,470600000.0
2008-12-25 16:15:00,61.62,61.668,61.608,61.664,536200000.0
2008-12-25 16:20:00,61.639,61.659,61.615,61.645,243800000.0
2008-12-25 16:25:00,61.644,61.673,61.61,61.623,430500000.0
2008-12-25 16:30:00,61.617,61.663,61.581,61.591,748800000.0
2008-12-25 16:35:00,61.575,61.633,61.553,61.614,593600000.0
2008-12-25 16:40:00,61.596,61.647,61.593,61.612,450400000.0
2008-12-25 16:45:00,61.609,61.652,61.609,61.631,384600000.0
2008-12-25 16:50:00,61.635,61.667,61.617,61.654,424200000.0
2008-12-25 16:55:00,61.648,61.663,61.615,61.652,447800000.0
2008-12-25 17:00:00,61.664,61.683,61.643,61.65,984600000.0
2008-12-25 17:05:00,61.656,61.7,61.641,61.662,389800000.0
2008-12-25 17:10:00,61.695,61.716,61.644,61.701,611200000.0
2008-12-25 17:15:00,61.696,61.741,61.639,61.738,614200000.0
2008-12-25 17:20:00,61.761,61.782,61.69,61.782,649200000.0
2008-12-25 17:25:00,61.783,61.799,61.734,61.745,423600000.0
2008-12-25 17:30:00,61.792,61.817,61.746,61.816,535800000.0
2008-12-25 17:35:00,61.804,61.847,61.751,61.771,342400000.0
2008-12-25 17:40:00,61.793,61.794,61.67,61.72,256000000.0
2008-12-25 17:45:00,61.709,61.731,61.671,61.718,543000000.0
2008-12-25 17:50:00,61.71,61.745,61.637,61.699,265000000.0
2008-12-25 17:55:00,61.691,61.728,61.643,61.693,519000000.0
2008-12-25 18:00:00,61.743,61.818,61.658,61.769,334200000.0
2008-12-25 18:05:00,61.76,61.823,61.649,61.78,387500000.0
2008-12-25 18:10:00,61.813,61.843,61.667,61.843,220800000.0
2008-12-25 18:15:00,61.852,61.868,61.786,61.863,253400000.0
2008-12-25 18:20:00,61.841,61.869,61.823,61.858,173400000.0
2008-12-25 18:25:00,61.858,61.894,61.85,61.865,446600000.0
2008-12-25 18:30:00,61.89,61.915,61.866,61.897,317400000.0
2008-12-25 18:35:00,61.906,61.956,61.903,61.923,309400000.0
2008-12-25 18:40:00,61.94,61.971,61.91,61.962,310000000.0
2008-12-25 18:45:00,61.966,62.01,61.959,61.997,161000000.0
2008-12-25 18:50:00,61.978,62.036,61.941,62.034,138600000.0
2008-12-25 18:55:00,62.037,62.075,61.987,62.062,276200000.0
2008-12-25 19:00:00,62.079,62.116,62.058,62.116,306000000.0
2008-12-25 19:05:00,62.119,62.13,62.096,62.115,186400000.0
2008-12-25 19:10:00,62.133,62.16,62.11,62.118,687200000.0
2008-12-25 19:15:00,62.109,62.165,62.108,62.158,322000000.0
2008-12-25 19:20:00,62.159,62.192,62.133,62.167,112200000.0
2008-12-25 19:25:00,62.183,62.231,62.183,62.231,354800000.0
2008-12-25 19:30:00,62.23,62.265,62.214,62.248,232000000.0
2008-12-25 19:35:00,62.248,62.264,62.236,62.257,199200000.0
2008-12-25 19:40:00,62.24,62.284,62.23,62.284,187200000.0
2008-12-25 19:45:00,62.259,62.292,62.247,62.262,267599999.0
2008-12-25 19:50:00,62.274,62.309,62.257,62.287,114400000.0
2008-12-25 19:55:00,62.282,62.302,62.257,62.28,303400000.0
2008-12-25 20:00:00,62.283,62.295,62.246,62.254,215200000.0
2008-12-25 20:05:00,62.253,62.278,62.237,62.253,252800000.0
2008-12-25 20:10:00,62.248,62.264,62.236,62.244,203200000.0
2008-12-25 20:15:00,62.248,62.262,62.239,62.254,148200000.0
2008-12-25 20:20:00,62.261,62.262,62.193,62.208,205000000.0
2008-12-25 20:25:00,62.194,62.213,62.097,62.102,160000000.0
2008-12-25 20:30:00,62.112,62.114,62.081,62.103,132500000.0
2008-12-25 20:35:00,62.102,62.103,62.042,62.055,174000000.0
2008-12-25 20:40:00,62.05,62.058,62.035,62.048,100800000.0
2008-12-25 20:45:00,62.039,62.068,62.033,62.036,311000000.0
2008-12-25 20:50:00,62.038,62.064,62.038,62.047,304600000.0
2008-12-25 20:55:00,62.045,62.052,61.977,62.015,334400000.0
2008-12-25 21:00:00,62.017,62.025,61.935,61.96,194800000.0
2008-12-25 21:05:00,61.96,61.963,61.892,61.907,126800000.0
2008-12-25 21:10:00,61.914,61.916,61.886,61.91,137400000.0
2008-12-25 21:15:00,61.908,61.926,61.886,61.897,310200000.0
2008-12-25 21:20:00,61.9,61.915,61.886,61.9,86000000.0
2008-12-25 21:25:00,61.902,61.914,61.891,61.898,209400000.0
2008-12-25 21:30:00,61.905,61.916,61.884,61.91,173800000.0
2008-12-25 21:35:00,61.91,61.91,61.843,61.864,117000000.0
2008-12-25 21:40:00,61.86,61.867,61.838,61.846,170400000.0
2008-12-25 21:45:00,61.851,61.86,61.628,61.628,347000000.0
2008-12-25 21:50:00,61.632,61.683,61.623,61.649,226600000.0
2008-12-25 21:55:00,61.647,61.66,61.613,61.631,267600000.0
2008-12-25 22:00:00,61.64,61.674,61.613,61.613,220600000.0
2008-12-25 22:05:00,61.621,61.681,61.62,61.626,281000000.0
2008-12-25 22:10:00,61.622,61.68,61.613,61.663,408000000.0
2008-12-25 22:15:00,61.628,61.679,61.622,61.655,288400000.0
2008-12-25 22:20:00,61.667,61.712,61.641,61.705,429400000.0
2008-12-25 22:25:00,61.701,61.712,61.655,61.667,693000000.0
2008-12-25 22:30:00,61.7,61.719,61.653,61.713,695000000.0
2008-12-25 22:35:00,61.705,61.71,61.669,61.7,147400000.0
2008-12-25 22:40:00,61.663,61.701,61.654,61.673,170200000.0
2008-12-25 22:45:00,61.658,61.709,61.645,61.685,162800000.0
2008-12-25 22:50:00,61.668,61.714,61.643,61.667,301200000.0
2008-12-25 22:55:00,61.662,61.67,61.645,61.662,201200000.0
2008-12-25 23:00:00,61.65,61.679,61.649,61.666,192000000.0
2008-12-25 23:05:00,61.656,61.683,61.648,61.667,136200000.0
2008-12-25 23:10:00,61.662,61.679,61.645,61.645,260900000.0
2008-12-25 23:15:00,61.658,61.681,61.644,61.672,168200000.0
2008-12-25 23:20:00,61.669,61.677,61.64,61.672,121600000.0
2008-12-25 23:25:00,61.673,61.804,61.65,61.796,247400000.0
2008-12-25 23:30:00,61.746,61.844,61.741,61.827,177400000.0
2008-12-25 23:35:00,61.821,61.85,61.815,61.83,149800000.0
2008-12-25 23:40:00,61.836,61.844,61.809,61.821,147200000.0
2008-12-25 23:45:00,61.831,61.839,61.712,61.712,236800000.0
2008-12-25 23:50:00,61.765,61.787,61.709,61.773,250800000.0
2008-12-25 23:55:00,61.776,61.875,61.714,61.858,491000000.0
2008-12-26 00:00:00,61.85,61.861,61.737,61.776,397800001.0
2008-12-26 00:05:00,61.775,61.775,61.665,61.688,376800000.0
2008-12-26 00:10:00,61.742,61.833,61.7,61.7,171000000.0
2008-12-26 00:15:00,61.811,61.824,61.68,61.68,31400000.0
2008-12-26 00:20:00,61.756,61.828,61.645,61.645,61800000.0
2008-12-26 00:25:00,61.68,61.695,61.65,61.675,19000000.0
2008-12-26 00:30:00,61.695,61.695,61.695,61.695,22200000.0
2008-12-26 00:35:00,61.695,61.7,61.69,61.695,24000000.0
2008-12-26 00:40:00,61.695,61.7,61.69,61.69,19200000.0
2008-12-26 00:45:00,61.695,61.74,61.69,61.74,28400000.0
2008-12-26 00:50:00,61.74,61.76,61.74,61.76,24000000.0
2008-12-26 00:55:00,61.76,61.76,61.735,61.74,25600000.0
2008-12-26 01:00:00,61.765,61.785,61.765,61.785,41600000.0
2008-12-26 01:05:00,61.785,61.83,61.765,61.77,60800000.0
2008-12-26 01:10:00,61.77,61.77,61.77,61.77,22400000.0
2008-12-26 01:15:00,61.77,61.77,61.725,61.745,60800000.0
2008-12-26 01:20:00,61.745,61.754,61.72,61.75,60400000.0
2008-12-26 01:25:00,61.736,61.751,61.726,61.73,43400000.0
2008-12-26 01:30:00,61.76,61.768,61.67,61.685,133800000.0
2008-12-26 01:35:00,61.69,61.695,61.625,61.665,62800000.0
2008-12-26 01:40:00,61.645,61.65,61.585,61.585,132600000.0
2008-12-26 01:45:00,61.6,61.635,61.57,61.625,111000000.0
2008-12-26 01:50:00,61.63,61.645,61.62,61.63,174600000.0
2008-12-26 01:55:00,61.62,61.675,61.62,61.675,46400000.0
2008-12-26 02:00:00,61.675,61.735,61.655,61.71,291200000.0
2008-12-26 02:05:00,61.695,61.73,61.645,61.71,336800000.0
2008-12-26 02:10:00,61.71,61.73,61.675,61.705,126600000.0
2008-12-26 02:15:00,61.695,61.72,61.66,61.715,97400000.0
2008-12-26 02:20:00,61.72,61.755,61.72,61.75,60800000.0
2008-12-26 02:25:00,61.75,61.81,61.75,61.805,161000000.0
2008-12-26 02:30:00,61.805,61.85,61.75,61.815,323000000.0
2008-12-26 02:35:00,61.84,61.905,61.815,61.825,450200000.0
2008-12-26 02:40:00,61.825,61.86,61.75,61.86,660000000.0
2008-12-26 02:45:00,61.86,61.86,61.8,61.83,539400000.0
2008-12-26 02:50:00,61.83,61.97,61.675,61.705,390400000.0
2008-12-26 02:55:00,61.71,61.94,61.71,61.82,322800000.0
2008-12-26 03:00:00,61.805,61.81,61.715,61.74,144000000.0
2008-12-26 03:05:00,61.725,61.77,61.725,61.76,194800000.0
2008-12-26 03:10:00,61.76,61.76,61.655,61.665,194000000.0
2008-12-26 03:15:00,61.68,61.7,61.63,61.673,359000000.0
2008-12-26 03:20:00,61.71,61.76,61.7,61.76,303200000.0
2008-12-26 03:25:00,61.76,61.78,61.745,61.76,185600000.0
2008-12-26 03:30:00,61.76,61.83,61.725,61.82,477800000.0
2008-12-26 03:35:00,61.799,61.87,61.758,61.845,255600000.0
2008-12-26 03:40:00,61.86,61.87,61.825,61.84,128400000.0
2008-12-26 03:45:00,61.85,61.85,61.805,61.815,200000000.0
2008-12-26 03:50:00,61.815,61.875,61.8,61.845,244200000.0
2008-12-26 03:55:00,61.82,61.84,61.8,61.82,378200000.0
2008-12-26 04:00:00,61.78,61.82,61.765,61.8,29000000.0
2008-12-26 04:05:00,61.81,61.81,61.775,61.79,124000000.0
2008-12-26 04:10:00,61.79,61.8,61.77,61.785,53400000.0
2008-12-26 04:15:00,61.775,61.785,61.75,61.76,60800000.0
2008-12-26 04:20:00,61.745,61.77,61.73,61.735,125400000.0
2008-12-26 04:25:00,61.735,61.755,61.705,61.71,233800000.0
2008-12-26 04:30:00,61.71,61.73,61.69,61.715,124000000.0
2008-12-26 04:35:00,61.715,61.74,61.7,61.72,266800000.0
2008-12-26 04:40:00,61.72,61.76,61.695,61.73,606000000.0
2008-12-26 04:45:00,61.74,61.75,61.71,61.73,121400000.0
2008-12-26 04:50:00,61.715,61.76,61.7,61.74,316600000.0
2008-12-26 04:55:00,61.74,61.775,61.72,61.77,192000000.0
2008-12-26 05:00:00,61.755,61.79,61.755,61.78,58600000.0
2008-12-26 05:05:00,61.78,61.78,61.75,61.76,73200000.0
2008-12-26 05:10:00,61.76,61.79,61.745,61.785,61800000.0
2008-12-26 05:15:00,61.785,61.82,61.755,61.815,206800000.0
2008-12-26 05:20:00,61.8,61.82,61.765,61.82,257600000.0
2008-12-26 05:25:00,61.82,61.88,61.805,61.835,121000000.0
2008-12-26 05:30:00,61.84,61.89,61.825,61.89,326200000.0
2008-12-26 05:35:00,61.89,61.89,61.82,61.825,259800000.0
2008-12-26 05:40:00,61.825,61.83,61.795,61.8,102600000.0
2008-12-26 05:45:00,61.805,61.82,61.77,61.811,377400000.0
2008-12-26 05:50:00,61.81,61.82,61.8,61.805,50400000.0
2008-12-26 05:55:00,61.82,61.84,61.8,61.815,180800000.0
2008-12-26 06:00:00,61.815,61.82,61.785,61.805,151200000.0
2008-12-26 06:05:00,61.82,61.83,61.79,61.81,214000000.0
2008-12-26 06:10:00,61.82,61.848,61.796,61.83,80600000.0
2008-12-26 06:15:00,61.83,61.85,61.81,61.825,247800000.0
2008-12-26 06:20:00,61.825,61.85,61.82,61.83,211200000.0
2008-12-26 06:25:00,61.83,61.85,61.795,61.8,273400000.0
2008-12-26 06:30:00,61.81,61.81,61.76,61.78,191600000.0
2008-12-26 06:35:00,61.78,61.79,61.732,61.745,128200000.0
2008-12-26 06:40:00,61.76,61.8,61.75,61.785,78200000.0
2008-12-26 06:45:00,61.8,61.83,61.755,61.81,212000000.0
2008-12-26 06:50:00,61.81,61.81,61.77,61.78,92400000.0
2008-12-26 06:55:00,61.78,61.85,61.77,61.825,199600000.0
2008-12-26 07:00:00,61.825,61.84,61.81,61.81,95200000.0
2008-12-26 07:05:00,61.82,61.84,61.765,61.77,196000000.0
2008-12-26 07:10:00,61.77,61.78,61.765,61.775,158400000.0
2008-12-26 07:15:00,61.775,61.79,61.745,61.79,565199999.0
2008-12-26 07:20:00,61.78,61.83,61.78,61.815,254800000.0
2008-12-26 07:25:00,61.8,61.85,61.785,61.785,170200000.0
2008-12-26 07:30:00,61.8,61.83,61.755,61.76,342000000.0
2008-12-26 07:35:00,61.765,61.8,61.76,61.78,117400000.0
2008-12-26 07:40:00,61.78,61.79,61.725,61.74,144000000.0
2008-12-26 07:45:00,61.745,61.77,61.725,61.76,177000000.0
2008-12-26 07:50:00,61.765,61.775,61.69,61.71,127600000.0
2008-12-26 07:55:00,61.685,61.76,61.68,61.745,106600000.0
2008-12-26 08:00:00,61.735,61.78,61.735,61.77,100200000.0
2008-12-26 08:05:00,61.76,61.84,61.76,61.84,375000000.0
2008-12-26 08:10:00,61.825,61.84,61.81,61.83,176200000.0
2008-12-26 08:15:00,61.83,61.84,61.805,61.83,96200000.0
2008-12-26 08:20:00,61.84,61.85,61.771,61.807,100800000.0
2008-12-26 08:25:00,61.835,61.85,61.825,61.845,133800000.0
2008-12-26 08:30:00,61.845,61.85,61.83,61.835,57000000.0
2008-12-26 08:35:00,61.85,61.87,61.845,61.855,116000000.0
2008-12-26 08:40:00,61.86,61.87,61.825,61.84,98400000.0
2008-12-26 08:45:00,61.845,61.86,61.745,61.765,419000000.0
2008-12-26 08:50:00,61.765,61.86,61.765,61.86,153000000.0
2008-12-26 08:55:00,61.865,61.885,61.835,61.87,275800000.0
2008-12-26 09:00:00,61.875,61.875,61.855,61.855,122000000.0
2008-12-26 09:05:00,61.85,61.855,61.82,61.84,230800000.0
2008-12-26 09:10:00,61.845,61.855,61.825,61.855,87000000.0
2008-12-26 09:15:00,61.855,61.89,61.85,61.865,150000000.0
2008-12-26 09:20:00,61.85,61.86,61.835,61.84,104200000.0
2008-12-26 09:25:00,61.835,61.855,61.83,61.855,73600000.0
2008-12-26 09:30:00,61.855,61.88,61.845,61.875,106000000.0
2008-12-26 09:35:00,61.88,61.88,61.831,61.87,77400000.0
2008-12-26 09:40:00,61.87,61.91,61.87,61.895,215200000.0
2008-12-26 09:45:00,61.895,61.93,61.84,61.93,66200000.0
2008-12-26 09:50:00,61.94,61.94,61.855,61.855,69000000.0
2008-12-26 09:55:00,61.855,61.89,61.85,61.88,146400000.0
2008-12-26 10:00:00,61.89,61.89,61.819,61.86,299800000.0
2008-12-26 10:05:00,61.85,61.86,61.766,61.86,129800000.0
2008-12-26 10:10:00,61.838,61.865,61.82,61.865,127800000.0
2008-12-26 10:15:00,61.855,61.92,61.85,61.92,159200000.0
2008-12-26 10:20:00,61.91,61.93,61.842,61.92,162200000.0
2008-12-26 10:25:00,61.92,62.01,61.885,61.885,189800000.0
2008-12-26 10:30:00,61.885,61.92,61.87,61.87,354200000.0
2008-12-26 10:35:00,61.87,61.92,61.86,61.88,179600000.0
2008-12-26 10:40:00,61.895,61.94,61.895,61.93,75200000.0
2008-12-26 10:45:00,61.92,61.92,61.905,61.905,58000000.0
2008-12-26 10:50:00,61.92,61.95,61.865,61.91,290400000.0
2008-12-26 10:55:00,61.92,61.93,61.815,61.835,176800000.0
2008-12-26 11:00:00,61.85,61.855,61.795,61.83,265000000.0
2008-12-26 11:05:00,61.83,61.855,61.81,61.84,211600000.0
2008-12-26 11:10:00,61.84,61.87,61.83,61.855,138600000.0
2008-12-26 11:15:00,61.84,61.89,61.819,61.876,300200000.0
2008-12-26 11:20:00,61.89,61.9,61.855,61.89,108600000.0
2008-12-26 11:25:00,61.89,61.892,61.831,61.835,243400000.0
2008-12-26 11:30:00,61.89,61.91,61.89,61.9,56400000.0
2008-12-26 11:35:00,61.9,61.92,61.865,61.91,106800000.0
2008-12-26 11:40:00,61.895,61.95,61.895,61.92,118400000.0
2008-12-26 11:45:00,61.92,61.93,61.879,61.896,98800000.0
2008-12-26 11:50:00,61.915,61.93,61.91,61.91,35400000.0
2008-12-26 11:55:00,61.91,61.93,61.865,61.865,87600000.0
2008-12-26 12:00:00,61.9,61.9,61.78,61.86,160800000.0
2008-12-26 12:05:00,61.86,61.865,61.815,61.865,154000000.0
2008-12-26 12:10:00,61.845,61.887,61.82,61.881,126200000.0
2008-12-26 12:15:00,61.825,61.92,61.825,61.92,77200000.0
2008-12-26 12:20:00,61.92,61.924,61.88,61.885,130400000.0
2008-12-26 12:25:00,61.885,61.925,61.663,61.897,415400000.0
2008-12-26 12:30:00,61.92,61.929,61.902,61.925,274800000.0
2008-12-26 12:35:00,61.925,61.97,61.9,61.91,82000000.0
2008-12-26 12:40:00,61.905,61.975,61.88,61.975,278800000.0
2008-12-26 12:45:00,61.97,62.07,61.91,62.07,177400000.0
2008-12-26 12:50:00,62.07,62.12,62.01,62.01,146800000.0
2008-12-26 12:55:00,62.01,62.01,61.985,62.0,64200000.0
2008-12-26 13:00:00,61.99,61.99,61.945,61.99,112800000.0
2008-12-26 13:05:00,61.96,61.98,61.9,61.959,73000000.0
2008-12-26 13:10:00,61.97,61.98,61.945,61.96,78400000.0
2008-12-26 13:15:00,61.96,61.96,61.905,61.905,50400000.0
2008-12-26 13:20:00,61.905,61.95,61.895,61.94,83200000.0
2008-12-26 13:25:00,61.92,61.94,61.92,61.94,42000000.0
2008-12-26 13:30:00,61.94,61.94,61.895,61.94,73400000.0
2008-12-26 13:35:00,61.94,61.94,61.94,61.94,47600000.0
2008-12-26 13:40:00,61.94,61.94,61.857,61.94,80200000.0
2008-12-26 13:45:00,61.94,61.94,61.94,61.94,16800000.0
2008-12-26 13:50:00,61.873,61.94,61.873,61.94,260800000.0
2008-12-26 13:55:00,61.94,61.94,61.865,61.94,430200000.0
2008-12-26 14:00:00,61.94,61.94,61.94,61.94,24000000.0
2008-12-26 14:05:00,61.94,61.94,61.94,61.94,10800000.0
2008-12-26 14:10:00,61.94,61.94,61.94,61.94,30000000.0
2008-12-26 14:15:00,61.94,61.94,61.94,61.94,26400000.0
2008-12-26 14:20:00,61.94,61.94,61.94,61.94,31000000.0
2008-12-26 14:25:00,61.94,61.94,61.843,61.884,92600000.0
2008-12-26 14:30:00,61.895,61.9,61.895,61.9,66200000.0
2008-12-26 14:35:00,61.9,61.9,61.89,61.89,38400000.0
2008-12-26 14:40:00,61.89,61.93,61.89,61.925,68400000.0
2008-12-26 14:45:00,61.925,61.925,61.881,61.886,134200000.0
2008-12-26 14:50:00,61.92,61.92,61.885,61.89,44400000.0
2008-12-26 14:55:00,61.877,61.902,61.854,61.89,387000000.0
2008-12-26 15:00:00,61.89,61.9,61.885,61.885,25400000.0
2008-12-26 15:05:00,61.857,61.89,61.847,61.89,158400000.0
2008-12-26 15:10:00,61.89,61.91,61.804,61.856,190800000.0
2008-12-26 15:15:00,61.873,61.94,61.844,61.93,190800000.0
2008-12-26 15:20:00,61.93,61.97,61.91,61.91,125400000.0
2008-12-26 15:25:00,61.91,61.92,61.91,61.92,75200000.0
2008-12-26 15:30:00,61.92,61.94,61.915,61.92,54400000.0
2008-12-26 15:35:00,61.92,61.99,61.92,61.92,176600000.0
2008-12-26 15:40:00,61.92,61.925,61.85,61.866,203000000.0
2008-12-26 15:45:00,61.885,61.905,61.835,61.852,128999999.0
2008-12-26 15:50:00,61.885,61.93,61.88,61.925,353400000.0
2008-12-26 15:55:00,61.925,61.945,61.89,61.91,246200000.0
2008-12-26 16:00:00,61.91,61.94,61.91,61.925,79800000.0
2008-12-26 16:05:00,61.925,61.93,61.91,61.93,25000000.0
2008-12-26 16:10:00,61.93,61.93,61.865,61.93,68200000.0
2008-12-26 16:15:00,61.873,61.93,61.815,61.855,294800000.0
2008-12-26 16:20:00,61.86,61.885,61.86,61.87,86400000.0
2008-12-26 16:25:00,61.87,61.87,61.84,61.84,46400000.0
2008-12-26 16:30:00,61.84,61.935,61.835,61.93,149600000.0
2008-12-26 16:35:00,61.93,61.94,61.87,61.885,161000000.0
2008-12-26 16:40:00,61.89,61.965,61.88,61.94,215200000.0
2008-12-26 16:45:00,61.94,61.96,61.9,61.9,84600000.0
2008-12-26 16:50:00,61.9,61.925,61.865,61.875,153000000.0
2008-12-26 16:55:00,61.875,61.9,61.798,61.88,128400000.0
2008-12-26 17:00:00,61.88,61.9,61.83,61.835,66200000.0
2008-12-26 17:05:00,61.84,61.86,61.79,61.815,95400000.0
2008-12-26 17:10:00,61.815,61.875,61.79,61.875,89800000.0
2008-12-26 17:15:00,61.865,61.865,61.81,61.81,199000000.0
2008-12-26 17:20:00,61.81,61.81,61.735,61.75,286800000.0
2008-12-26 17:25:00,61.75,61.75,61.66,61.665,239800000.0
2008-12-26 17:30:00,61.665,61.73,61.625,61.67,354400000.0
2008-12-26 17:35:00,61.67,61.71,61.665,61.695,120600000.0
2008-12-26 17:40:00,61.695,61.75,61.68,61.745,118000000.0
2008-12-26 17:45:00,61.75,61.8,61.75,61.77,90200000.0
2008-12-26 17:50:00,61.77,61.77,61.73,61.755,61600000.0
2008-12-26 17:55:00,61.73,61.77,61.73,61.77,100600000.0
2008-12-26 18:00:00,61.76,61.8,61.745,61.8,87200000.0
2008-12-26 18:05:00,61.79,61.81,61.76,61.8,101400000.0
2008-12-26 18:10:00,61.775,61.825,61.76,61.79,138800000.0
2008-12-26 18:15:00,61.79,61.815,61.79,61.79,111200000.0
2008-12-26 18:20:00,61.79,61.79,61.765,61.765,81600000.0
2008-12-26 18:25:00,61.77,61.79,61.75,61.765,129600000.0
2008-12-26 18:30:00,61.755,61.765,61.73,61.74,69800000.0
2008-12-26 18:35:00,61.74,61.78,61.72,61.78,85200000.0
2008-12-26 18:40:00,61.77,61.78,61.719,61.765,129800000.0
2008-12-26 18:45:00,61.77,61.77,61.719,61.755,113200000.0
2008-12-26 18:50:00,61.745,61.775,61.745,61.775,34200000.0
2008-12-26 18:55:00,61.76,61.8,61.735,61.735,77200000.0
2008-12-26 19:00:00,61.715,61.765,61.715,61.735,75800000.0
2008-12-26 19:05:00,61.73,61.81,61.73,61.79,100000000.0
2008-12-26 19:10:00,61.79,61.79,61.77,61.775,61400000.0
2008-12-26 19:15:00,61.727,61.78,61.694,61.745,253600000.0
2008-12-26 19:20:00,61.75,61.78,61.729,61.78,54000000.0
2008-12-26 19:25:00,61.744,61.783,61.721,61.74,250400000.0
2008-12-26 19:30:00,61.74,61.745,61.74,61.74,179200000.0
2008-12-26 19:35:00,61.745,61.755,61.733,61.74,163200000.0
2008-12-26 19:40:00,61.74,61.74,61.665,61.708,155200000.0
2008-12-26 19:45:00,61.708,61.74,61.648,61.74,250400000.0
2008-12-26 19:50:00,61.74,61.74,61.674,61.74,139000000.0
2008-12-26 19:55:00,61.74,61.745,61.71,61.715,94000000.0
2008-12-26 20:00:00,61.69,61.75,61.65,61.73,108600000.0
2008-12-26 20:05:00,61.712,61.805,61.667,61.785,198200000.0
2008-12-26 20:10:00,61.79,61.84,61.7,61.74,107000000.0
2008-12-26 20:15:00,61.74,61.805,61.712,61.805,63400000.0
2008-12-26 20:20:00,61.81,61.83,61.79,61.825,39600000.0
2008-12-26 20:25:00,61.825,61.845,61.81,61.845,64000000.0
2008-12-26 20:30:00,61.845,61.935,61.835,61.935,132600000.0
2008-12-26 20:35:00,61.92,62.02,61.92,61.98,167200000.0
2008-12-26 20:40:00,61.98,62.01,61.929,61.96,191400000.0
2008-12-26 20:45:00,61.965,61.975,61.905,61.94,96600000.0
2008-12-26 20:50:00,61.94,62.02,61.875,62.005,113200000.0
2008-12-26 20:55:00,62.005,62.04,62.0,62.02,60200000.0
2008-12-26 21:00:00,62.01,62.01,61.945,61.95,87600000.0
2008-12-26 21:05:00,61.94,61.96,61.876,61.925,76200000.0
2008-12-26 21:10:00,61.915,61.925,61.805,61.84,71000000.0
2008-12-26 21:15:00,61.835,61.94,61.78,61.92,115400000.0
2008-12-26 21:20:00,61.92,61.98,61.91,61.96,78200000.0
2008-12-26 21:25:00,61.97,61.97,61.945,61.96,75000000.0
2008-12-26 21:30:00,61.96,61.965,61.92,61.93,87200000.0
2008-12-26 21:35:00,61.925,61.945,61.92,61.93,64800000.0
2008-12-26 21:40:00,61.93,62.0,61.87,61.87,66600000.0
2008-12-26 21:45:00,61.86,61.875,61.798,61.865,64000000.0
2008-12-26 21:50:00,61.87,61.95,61.795,61.94,109600000.0
2008-12-26 21:55:00,61.94,62.22,61.925,62.17,341900000.0
2008-12-26 22:00:00,62.16,62.19,62.07,62.1,157800000.0
2008-12-26 22:05:00,62.1,62.105,62.1,62.1,93600000.0
2008-12-26 22:10:00,62.1,62.146,62.096,62.146,94000000.0
2008-12-26 22:15:00,62.105,62.12,62.064,62.12,103400000.0
2008-12-26 22:20:00,62.11,62.17,62.1,62.13,192000000.0
2008-12-26 22:25:00,62.16,62.22,62.15,62.22,239200000.0
2008-12-26 22:30:00,62.22,62.23,62.2,62.22,508800000.0
2008-12-26 22:35:00,62.22,62.24,62.09,62.2,676199999.0
2008-12-26 22:40:00,62.2,62.22,62.18,62.21,544199999.0
2008-12-26 22:45:00,62.205,62.22,62.2,62.2,661799999.0
2008-12-26 22:50:00,62.2,62.2,62.2,62.2,1107200000.0
2008-12-26 22:55:00,62.2,62.205,62.2,62.2,502400000.0
2008-12-26 23:00:00,62.2,62.2,62.2,62.2,544000000.0
2008-12-26 23:05:00,62.2,62.2,62.2,62.2,736000000.0
2008-12-26 23:10:00,62.2,62.2,62.2,62.2,1024000000.0
2008-12-26 23:15:00,62.2,62.33,62.2,62.33,420200000.0
2008-12-26 23:20:00,62.203,62.33,62.17,62.175,115800000.0
2008-12-26 23:25:00,62.18,62.26,62.175,62.23,90800000.0
2008-12-26 23:30:00,62.23,62.245,62.175,62.195,75600000.0
2008-12-26 23:35:00,62.205,62.205,62.105,62.165,61400000.0
2008-12-26 23:40:00,62.17,62.18,62.13,62.13,42600000.0
2008-12-26 23:45:00,62.13,62.13,62.067,62.093,98600000.0
2008-12-26 23:50:00,62.08,62.155,62.051,62.083,39800000.0
2008-12-26 23:55:00,62.12,62.12,62.049,62.085,185800000.0
2008-12-29 00:00:00,62.2,62.208,62.13,62.135,107400000.0
2008-12-29 00:05:00,62.135,62.135,61.99,62.025,63400000.0
2008-12-29 00:10:00,62.015,62.05,62.015,62.05,29600000.0
2008-12-29 00:15:00,62.07,62.07,61.9,61.92,124000000.0
2008-12-29 00:20:00,61.93,62.03,61.909,61.939,161200000.0
2008-12-29 00:25:00,61.95,62.0,61.908,62.0,95200000.0
2008-12-29 00:30:00,62.01,62.02,61.943,61.991,81400000.0
2008-12-29 00:35:00,62.0,62.0,61.95,61.97,38200000.0
2008-12-29 00:40:00,61.97,61.99,61.88,61.91,190200000.0
2008-12-29 00:45:00,61.91,61.95,61.91,61.93,51800000.0
2008-12-29 00:50:00,61.93,61.981,61.92,61.92,65600000.0
2008-12-29 00:55:00,61.96,62.005,61.925,61.995,284600000.0
2008-12-29 01:00:00,62.01,62.05,61.98,62.02,103800000.0
2008-12-29 01:05:00,62.03,62.05,62.02,62.03,77600000.0
2008-12-29 01:10:00,62.03,62.08,62.0,62.06,57400000.0
2008-12-29 01:15:00,62.06,62.06,61.99,62.05,67400000.0
2008-12-29 01:20:00,62.05,62.06,62.0,62.06,53800000.0
2008-12-29 01:25:00,62.06,62.06,61.995,62.03,58000000.0
2008-12-29 01:30:00,62.04,62.1,62.04,62.09,142600000.0
2008-12-29 01:35:00,62.09,62.15,62.08,62.15,90600000.0
2008-12-29 01:40:00,62.15,62.15,62.07,62.09,96000000.0
2008-12-29 01:45:00,62.09,62.14,62.09,62.14,205200000.0
2008-12-29 01:50:00,62.14,62.15,62.095,62.15,53800000.0
2008-12-29 01:55:00,62.15,62.15,62.035,62.07,94400000.0
2008-12-29 02:00:00,62.07,62.07,61.92,62.05,248500000.0
2008-12-29 02:05:00,62.06,62.07,62.04,62.05,132200000.0
2008-12-29 02:10:00,62.05,62.06,62.02,62.06,45000000.0
2008-12-29 02:15:00,62.06,62.12,62.01,62.12,127900000.0
2008-12-29 02:20:00,62.12,62.13,62.09,62.13,47600000.0
2008-12-29 02:25:00,62.13,62.14,62.045,62.11,132400000.0
2008-12-29 02:30:00,62.095,62.13,62.065,62.105,342900000.0
2008-12-29 02:35:00,62.12,62.14,62.075,62.08,437600000.0
2008-12-29 02:40:00,62.09,62.12,62.065,62.09,357600000.0
2008-12-29 02:45:00,62.09,62.14,62.065,62.07,231200000.0
2008-12-29 02:50:00,62.07,62.11,62.045,62.1,391200000.0
2008-12-29 02:55:00,62.1,62.17,62.08,62.16,425000000.0
2008-12-29 03:00:00,62.16,62.2,62.09,62.17,291000000.0
2008-12-29 03:05:00,62.17,62.24,62.155,62.22,430000000.0
2008-12-29 03:10:00,62.22,62.26,62.22,62.25,117600000.0
2008-12-29 03:15:00,62.25,62.32,62.25,62.31,293200000.0
2008-12-29 03:20:00,62.31,62.31,62.2,62.21,203900000.0
2008-12-29 03:25:00,62.21,62.25,62.175,62.22,204200000.0
2008-12-29 03:30:00,62.22,62.27,62.22,62.25,86200000.0
2008-12-29 03:35:00,62.25,62.25,62.23,62.24,87600000.0
2008-12-29 03:40:00,62.24,62.26,62.24,62.25,95000000.0
2008-12-29 03:45:00,62.25,62.34,62.25,62.32,178100000.0
2008-12-29 03:50:00,62.32,62.32,62.27,62.28,77600000.0
2008-12-29 03:55:00,62.28,62.38,62.28,62.38,168400000.0
2008-12-29 04:00:00,62.39,62.39,62.35,62.38,109200000.0
2008-12-29 04:05:00,62.38,62.38,62.34,62.35,37400000.0
2008-12-29 04:10:00,62.35,62.35,62.25,62.25,119300000.0
2008-12-29 04:15:00,62.27,62.29,62.21,62.25,112600000.0
2008-12-29 04:20:00,62.25,62.27,62.205,62.22,138000000.0
2008-12-29 04:25:00,62.22,62.23,62.22,62.23,86400000.0
2008-12-29 04:30:00,62.23,62.25,62.145,62.175,269300000.0
2008-12-29 04:35:00,62.17,62.19,62.14,62.175,451600000.0
2008-12-29 04:40:00,62.175,62.19,62.125,62.155,378400000.0
2008-12-29 04:45:00,62.155,62.19,62.145,62.19,215800000.0
2008-12-29 04:50:00,62.102,62.19,62.095,62.19,57000000.0
2008-12-29 04:55:00,62.19,62.23,62.19,62.23,52000000.0
2008-12-29 05:00:00,62.24,62.27,62.24,62.25,58000000.0
2008-12-29 05:05:00,62.25,62.25,62.25,62.25,27000000.0
2008-12-29 05:10:00,62.25,62.25,62.185,62.2,423800000.0
2008-12-29 05:15:00,62.195,62.24,62.185,62.196,518400000.0
2008-12-29 05:20:00,62.185,62.2,62.17,62.185,194400000.0
2008-12-29 05:25:00,62.185,62.22,62.18,62.19,332400000.0
2008-12-29 05:30:00,62.19,62.22,62.155,62.16,84000000.0
2008-12-29 05:35:00,62.16,62.16,62.16,62.16,50400000.0
2008-12-29 05:40:00,62.16,62.18,62.16,62.18,134800000.0
2008-12-29 05:45:00,62.18,62.191,62.117,62.125,157200000.0
2008-12-29 05:50:00,62.125,62.15,62.125,62.145,95200000.0
2008-12-29 05:55:00,62.145,62.17,62.13,62.13,176800000.0
2008-12-29 06:00:00,62.13,62.17,62.115,62.125,157600000.0
2008-12-29 06:05:00,62.13,62.15,62.115,62.145,73000000.0
2008-12-29 06:10:00,62.145,62.18,62.135,62.14,206800000.0
2008-12-29 06:15:00,62.145,62.17,62.13,62.17,201000000.0
2008-12-29 06:20:00,62.16,62.18,62.135,62.135,117000000.0
2008-12-29 06:25:00,62.135,62.14,62.12,62.13,235800000.0
2008-12-29 06:30:00,62.13,62.18,62.125,62.165,56600000.0
2008-12-29 06:35:00,62.17,62.18,62.155,62.16,143800000.0
2008-12-29 06:40:00,62.155,62.17,62.135,62.145,84200000.0
2008-12-29 06:45:00,62.13,62.17,62.094,62.17,178200000.0
2008-12-29 06:50:00,62.155,62.19,62.15,62.16,212000000.0
2008-12-29 06:55:00,62.16,62.19,62.135,62.14,169800000.0
2008-12-29 07:00:00,62.15,62.15,62.125,62.13,42400000.0
2008-12-29 07:05:00,62.14,62.14,62.1,62.115,226600000.0
2008-12-29 07:10:00,62.12,62.14,62.105,62.11,264600000.0
2008-12-29 07:15:00,62.11,62.16,62.105,62.16,328000000.0
2008-12-29 07:20:00,62.15,62.16,62.115,62.12,180000000.0
2008-12-29 07:25:00,62.12,62.145,62.065,62.12,483200000.0
2008-12-29 07:30:00,62.13,62.13,62.075,62.1,178200000.0
2008-12-29 07:35:00,62.1,62.115,62.044,62.1,295800000.0
2008-12-29 07:40:00,62.11,62.13,62.1,62.11,179600000.0
2008-12-29 07:45:00,62.105,62.12,62.05,62.065,272200000.0
2008-12-29 07:50:00,62.06,62.1,62.015,62.025,685600000.0
2008-12-29 07:55:00,62.03,62.11,62.015,62.09,487600000.0
2008-12-29 08:00:00,62.09,62.135,62.05,62.075,951800000.0
2008-12-29 08:05:00,62.075,62.09,62.045,62.08,632400000.0
2008-12-29 08:10:00,62.08,62.19,62.065,62.145,1257600000.0
2008-12-29 08:15:00,62.155,62.2,62.105,62.11,544000000.0
2008-12-29 08:20:00,62.11,62.145,62.085,62.105,1277800000.0
2008-12-29 08:25:00,62.1,62.14,62.065,62.095,567200000.0
2008-12-29 08:30:00,62.09,62.105,62.05,62.05,707000000.0
2008-12-29 08:35:00,62.05,62.06,62.05,62.05,167200000.0
2008-12-29 08:40:00,62.05,62.11,62.02,62.085,461000000.0
2008-12-29 08:45:00,62.09,62.13,62.05,62.1,684600000.0
2008-12-29 08:50:00,62.095,62.18,62.075,62.155,1088000000.0
2008-12-29 08:55:00,62.155,62.18,62.12,62.145,996000000.0
2008-12-29 09:00:00,62.14,62.16,62.12,62.145,654000000.0
2008-12-29 09:05:00,62.145,62.2,62.145,62.185,1050400000.0
2008-12-29 09:10:00,62.185,62.24,62.18,62.225,969000000.0
2008-12-29 09:15:00,62.225,62.235,62.17,62.18,825700000.0
2008-12-29 09:20:00,62.175,62.195,62.155,62.195,768200000.0
2008-12-29 09:25:00,62.19,62.21,62.155,62.205,986400000.0
2008-12-29 09:30:00,62.205,62.215,62.16,62.195,686200000.0
2008-12-29 09:35:00,62.19,62.21,62.155,62.185,968200000.0
2008-12-29 09:40:00,62.185,62.19,62.15,62.175,957600000.0
2008-12-29 09:45:00,62.175,62.215,62.165,62.195,901400000.0
2008-12-29 09:50:00,62.195,62.255,62.19,62.245,1098600000.0
2008-12-29 09:55:00,62.245,62.365,62.24,62.36,1067800000.0
2008-12-29 10:00:00,62.36,62.42,62.355,62.39,782000000.0
2008-12-29 10:05:00,62.39,62.4,62.36,62.36,811000000.0
2008-12-29 10:10:00,62.36,62.39,62.33,62.38,691300000.0
2008-12-29 10:15:00,62.38,62.43,62.38,62.38,335800000.0
2008-12-29 10:20:00,62.38,62.43,62.37,62.39,766000000.0
2008-12-29 10:25:00,62.39,62.44,62.34,62.355,867600000.0
2008-12-29 10:30:00,62.35,62.425,62.34,62.38,1140600001.0
2008-12-29 10:35:00,62.38,62.42,62.35,62.405,990600000.0
2008-12-29 10:40:00,62.405,62.415,62.35,62.37,629400000.0
2008-12-29 10:45:00,62.37,62.38,62.294,62.297,192800000.0
2008-12-29 10:50:00,62.36,62.385,62.355,62.375,330800000.0
2008-12-29 10:55:00,62.375,62.425,62.35,62.425,679200000.0
2008-12-29 11:00:00,62.42,62.425,62.36,62.4,732200000.0
2008-12-29 11:05:00,62.4,62.4,62.33,62.335,468600000.0
2008-12-29 11:10:00,62.335,62.355,62.325,62.34,392600000.0
2008-12-29 11:15:00,62.34,62.41,62.325,62.4,822800000.0
2008-12-29 11:20:00,62.395,62.51,62.395,62.47,839200000.0
2008-12-29 11:25:00,62.465,62.555,62.46,62.55,883400000.0
2008-12-29 11:30:00,62.57,62.59,62.54,62.57,549600000.0
2008-12-29 11:35:00,62.575,62.65,62.57,62.595,1108600000.0
2008-12-29 11:40:00,62.61,62.715,62.59,62.675,1460200000.0
2008-12-29 11:45:00,62.67,62.7,62.615,62.665,967800000.0
2008-12-29 11:50:00,62.66,62.705,62.645,62.685,889800000.0
2008-12-29 11:55:00,62.685,62.725,62.67,62.71,944800000.0
2008-12-29 12:00:00,62.715,62.755,62.695,62.715,901800000.0
2008-12-29 12:05:00,62.71,62.715,62.675,62.69,592400000.0
2008-12-29 12:10:00,62.685,62.755,62.665,62.665,724600000.0
2008-12-29 12:15:00,62.665,62.79,62.665,62.765,833800000.0
2008-12-29 12:20:00,62.77,62.785,62.75,62.76,571600000.0
2008-12-29 12:25:00,62.76,62.77,62.75,62.75,177800000.0
2008-12-29 12:30:00,62.74,62.84,62.73,62.84,1056400000.0
2008-12-29 12:35:00,62.84,62.88,62.81,62.84,1016000000.0
2008-12-29 12:40:00,62.845,62.88,62.84,62.875,678000000.0
2008-12-29 12:45:00,62.87,62.87,62.745,62.78,932600000.0
2008-12-29 12:50:00,62.785,62.875,62.775,62.835,814200000.0
2008-12-29 12:55:00,62.84,62.855,62.615,62.66,1028400000.0
2008-12-29 13:00:00,62.665,62.67,62.35,62.355,2002800000.0
2008-12-29 13:05:00,62.36,62.365,62.115,62.31,2011199999.0
2008-12-29 13:10:00,62.315,62.44,62.28,62.41,2063399993.0
2008-12-29 13:15:00,62.415,62.615,62.41,62.595,1050800000.0
2008-12-29 13:20:00,62.59,62.615,62.49,62.605,1167400000.0
2008-12-29 13:25:00,62.605,62.665,62.55,62.575,1237600000.0
2008-12-29 13:30:00,62.57,62.575,62.505,62.505,599200000.0
2008-12-29 13:35:00,62.51,62.65,62.505,62.63,1050000000.0
2008-12-29 13:40:00,62.63,62.63,62.545,62.605,824800000.0
2008-12-29 13:45:00,62.605,62.655,62.59,62.62,941400000.0
2008-12-29 13:50:00,62.625,62.64,62.565,62.57,494800000.0
2008-12-29 13:55:00,62.58,62.61,62.565,62.575,436000000.0
2008-12-29 14:00:00,62.575,62.59,62.54,62.555,648800000.0
2008-12-29 14:05:00,62.555,62.65,62.555,62.575,668600000.0
2008-12-29 14:10:00,62.57,62.655,62.57,62.62,1048800000.0
2008-12-29 14:15:00,62.625,62.645,62.57,62.605,1187000000.0
2008-12-29 14:20:00,62.6,62.66,62.59,62.645,995800000.0
2008-12-29 14:25:00,62.65,62.665,62.51,62.53,1156600000.0
2008-12-29 14:30:00,62.53,62.59,62.49,62.525,1501600000.0
2008-12-29 14:35:00,62.53,62.6,62.48,62.565,993600000.0
2008-12-29 14:40:00,62.56,62.565,62.495,62.51,489200000.0
2008-12-29 14:45:00,62.51,62.57,62.5,62.525,769800000.0
2008-12-29 14:50:00,62.54,62.55,62.52,62.53,466200000.0
2008-12-29 14:55:00,62.53,62.6,62.525,62.575,873000000.0
2008-12-29 15:00:00,62.58,62.685,62.505,62.67,1525000000.0
2008-12-29 15:05:00,62.67,62.7,62.57,62.605,1188000000.0
2008-12-29 15:10:00,62.605,62.63,62.5,62.585,641600000.0
2008-12-29 15:15:00,62.585,62.685,62.58,62.675,806200000.0
2008-12-29 15:20:00,62.68,62.745,62.64,62.725,1253200000.0
2008-12-29 15:25:00,62.72,62.825,62.72,62.8,1198800000.0
2008-12-29 15:30:00,62.805,62.885,62.8,62.82,1103600000.0
2008-12-29 15:35:00,62.82,62.865,62.74,62.835,861800000.0
2008-12-29 15:40:00,62.84,62.875,62.775,62.785,1029200000.0
2008-12-29 15:45:00,62.785,62.82,62.765,62.795,593800000.0
2008-12-29 15:50:00,62.8,62.82,62.74,62.77,792400000.0
2008-12-29 15:55:00,62.76,62.825,62.725,62.745,674000000.0
2008-12-29 16:00:00,62.735,62.78,62.725,62.775,434200000.0
2008-12-29 16:05:00,62.77,62.78,62.73,62.735,576400000.0
2008-12-29 16:10:00,62.735,62.775,62.69,62.755,756000000.0
2008-12-29 16:15:00,62.75,62.795,62.71,62.725,445400000.0
2008-12-29 16:20:00,62.725,62.77,62.725,62.77,427600000.0
2008-12-29 16:25:00,62.77,62.77,62.67,62.67,536000000.0
2008-12-29 16:30:00,62.67,62.75,62.645,62.695,655400000.0
2008-12-29 16:35:00,62.7,62.74,62.695,62.725,406000000.0
2008-12-29 16:40:00,62.725,62.725,62.69,62.725,516200000.0
2008-12-29 16:45:00,62.725,62.73,62.685,62.685,608000000.0
2008-12-29 16:50:00,62.675,62.73,62.675,62.685,805400000.0
2008-12-29 16:55:00,62.68,62.715,62.66,62.68,546400000.0
2008-12-29 17:00:00,62.69,62.7,62.57,62.605,867800000.0
2008-12-29 17:05:00,62.605,62.61,62.54,62.545,1052400000.0
2008-12-29 17:10:00,62.55,62.57,62.51,62.52,750400000.0
2008-12-29 17:15:00,62.515,62.56,62.46,62.47,822900000.0
2008-12-29 17:20:00,62.47,62.47,62.435,62.45,1158800000.0
2008-12-29 17:25:00,62.46,62.475,62.185,62.27,1585700000.0
2008-12-29 17:30:00,62.275,62.365,62.265,62.265,1103600000.0
2008-12-29 17:35:00,62.265,62.35,62.245,62.315,629200000.0
2008-12-29 17:40:00,62.315,62.345,62.27,62.305,1132400000.0
2008-12-29 17:45:00,62.305,62.37,62.29,62.355,940400000.0
2008-12-29 17:50:00,62.355,62.42,62.3,62.375,1237400000.0
2008-12-29 17:55:00,62.39,62.485,62.38,62.45,1092400000.0
2008-12-29 18:00:00,62.45,62.535,62.44,62.515,1091500000.0
2008-12-29 18:05:00,62.515,62.555,62.475,62.515,849000000.0
2008-12-29 18:10:00,62.515,62.57,62.505,62.555,637600000.0
2008-12-29 18:15:00,62.565,62.685,62.54,62.645,1129200000.0
2008-12-29 18:20:00,62.645,62.655,62.525,62.54,888400000.0
2008-12-29 18:25:00,62.54,62.55,62.495,62.495,617000000.0
2008-12-29 18:30:00,62.495,62.59,62.495,62.575,1070000000.0
2008-12-29 18:35:00,62.57,62.59,62.515,62.565,1079600000.0
2008-12-29 18:40:00,62.56,62.665,62.56,62.595,777800000.0
2008-12-29 18:45:00,62.59,62.59,62.56,62.585,280200000.0
2008-12-29 18:50:00,62.585,62.605,62.51,62.525,853400000.0
2008-12-29 18:55:00,62.535,62.635,62.52,62.625,917200000.0
2008-12-29 19:00:00,62.635,62.675,62.595,62.62,1288000000.0
2008-12-29 19:05:00,62.625,62.69,62.615,62.65,921400000.0
2008-12-29 19:10:00,62.65,62.65,62.585,62.595,603800000.0
2008-12-29 19:15:00,62.595,62.655,62.595,62.605,792200000.0
2008-12-29 19:20:00,62.61,62.615,62.565,62.565,536400000.0
2008-12-29 19:25:00,62.565,62.58,62.44,62.495,687200000.0
2008-12-29 19:30:00,62.495,62.53,62.49,62.51,337400000.0
2008-12-29 19:35:00,62.505,62.54,62.49,62.53,317200000.0
2008-12-29 19:40:00,62.53,62.535,62.465,62.47,441600000.0
2008-12-29 19:45:00,62.47,62.485,62.395,62.395,1057200000.0
2008-12-29 19:50:00,62.395,62.405,62.375,62.385,358600000.0
2008-12-29 19:55:00,62.385,62.385,62.34,62.345,599600000.0
2008-12-29 20:00:00,62.34,62.34,62.18,62.26,1349600000.0
2008-12-29 20:05:00,62.265,62.265,62.135,62.195,880200000.0
2008-12-29 20:10:00,62.19,62.2,62.115,62.145,572200000.0
2008-12-29 20:15:00,62.14,62.205,62.13,62.175,715000000.0
2008-12-29 20:20:00,62.18,62.235,62.17,62.195,345400000.0
2008-12-29 20:25:00,62.185,62.28,62.185,62.27,273400000.0
2008-12-29 20:30:00,62.275,62.29,62.25,62.29,382400000.0
2008-12-29 20:35:00,62.29,62.325,62.15,62.17,675800000.0
2008-12-29 20:40:00,62.17,62.225,62.08,62.09,1140400000.0
2008-12-29 20:45:00,62.08,62.13,62.08,62.115,754800000.0
2008-12-29 20:50:00,62.115,62.27,62.09,62.225,1143800000.0
2008-12-29 20:55:00,62.22,62.22,62.06,62.14,1647000000.0
2008-12-29 21:00:00,62.145,62.155,62.11,62.12,499000000.0
2008-12-29 21:05:00,62.14,62.16,62.08,62.11,541000000.0
2008-12-29 21:10:00,62.11,62.145,62.11,62.145,776400000.0
2008-12-29 21:15:00,62.14,62.185,62.085,62.085,1033200000.0
2008-12-29 21:20:00,62.085,62.16,62.07,62.13,858200000.0
2008-12-29 21:25:00,62.13,62.255,62.12,62.23,1254400000.0
2008-12-29 21:30:00,62.225,62.23,62.145,62.17,628000000.0
2008-12-29 21:35:00,62.17,62.23,62.125,62.2,1020500000.0
2008-12-29 21:40:00,62.205,62.26,62.195,62.26,852800000.0
2008-12-29 21:45:00,62.265,62.295,62.15,62.165,757000000.0
2008-12-29 21:50:00,62.16,62.205,62.09,62.19,1567500000.0
2008-12-29 21:55:00,62.195,62.295,62.15,62.28,1635200000.0
2008-12-29 22:00:00,62.28,62.34,62.235,62.34,659000000.0
2008-12-29 22:05:00,62.35,62.375,62.3,62.31,1034200000.0
2008-12-29 22:10:00,62.305,62.355,62.21,62.31,793800000.0
2008-12-29 22:15:00,62.295,62.295,62.255,62.27,307200000.0
2008-12-29 22:20:00,62.25,62.27,62.095,62.135,367200000.0
2008-12-29 22:25:00,62.135,62.18,62.1,62.125,554000000.0
2008-12-29 22:30:00,62.12,62.18,62.09,62.14,1106600000.0
2008-12-29 22:35:00,62.145,62.24,62.14,62.2,982800000.0
2008-12-29 22:40:00,62.2,62.275,62.2,62.27,1369800000.0
2008-12-29 22:45:00,62.27,62.27,62.115,62.165,649400000.0
2008-12-29 22:50:00,62.16,62.16,62.04,62.085,728600000.0
2008-12-29 22:55:00,62.09,62.11,62.045,62.085,822600000.0
2008-12-29 23:00:00,62.085,62.205,62.02,62.12,1486600000.0
2008-12-29 23:05:00,62.12,62.225,62.12,62.22,445400000.0
2008-12-29 23:10:00,62.285,62.33,62.23,62.245,505300000.0
2008-12-29 23:15:00,62.26,62.285,62.205,62.225,695600000.0
2008-12-29 23:20:00,62.22,62.24,62.215,62.22,400200000.0
2008-12-29 23:25:00,62.23,62.26,62.176,62.235,494200000.0
2008-12-29 23:30:00,62.235,62.285,62.15,62.16,387000000.0
2008-12-29 23:35:00,62.16,62.175,62.055,62.055,607700000.0
2008-12-29 23:40:00,62.055,62.155,62.055,62.105,347200000.0
2008-12-29 23:45:00,62.105,62.175,62.075,62.16,770800000.0
2008-12-29 23:50:00,62.16,62.165,62.095,62.1,465600000.0
2008-12-29 23:55:00,62.1,62.11,62.04,62.08,439000000.0
2008-12-30 00:00:00,62.09,62.17,62.06,62.12,234400000.0
2008-12-30 00:05:00,62.125,62.21,62.12,62.12,239200000.0
2008-12-30 00:10:00,62.115,62.145,62.115,62.14,221200000.0
2008-12-30 00:15:00,62.135,62.17,62.135,62.165,278600000.0
2008-12-30 00:20:00,62.17,62.17,62.14,62.14,128200000.0
2008-12-30 00:25:00,62.14,62.155,62.13,62.13,129000000.0
2008-12-30 00:30:00,62.13,62.2,62.12,62.155,423200000.0
2008-12-30 00:35:00,62.155,62.165,62.125,62.145,288000000.0
2008-12-30 00:40:00,62.145,62.19,62.135,62.181,227600000.0
2008-12-30 00:45:00,62.185,62.185,62.089,62.15,109200000.0
2008-12-30 00:50:00,62.15,62.15,62.15,62.15,12000000.0
2008-12-30 00:55:00,62.15,62.215,62.15,62.19,303800000.0
2008-12-30 01:00:00,62.195,62.27,62.18,62.195,843600000.0
2008-12-30 01:05:00,62.195,62.23,62.19,62.21,260400000.0
2008-12-30 01:10:00,62.215,62.32,62.21,62.285,598600000.0
2008-12-30 01:15:00,62.295,62.34,62.27,62.3,551900000.0
2008-12-30 01:20:00,62.3,62.5,62.3,62.39,999900000.0
2008-12-30 01:25:00,62.39,62.455,62.375,62.45,906600000.0
2008-12-30 01:30:00,62.445,62.47,62.39,62.47,499200000.0
2008-12-30 01:35:00,62.47,62.51,62.465,62.51,288000000.0
2008-12-30 01:40:00,62.51,62.51,62.45,62.45,144200000.0
2008-12-30 01:45:00,62.48,62.525,62.43,62.52,537800000.0
2008-12-30 01:50:00,62.51,62.54,62.49,62.505,204000000.0
2008-12-30 01:55:00,62.505,62.54,62.49,62.49,89200000.0
2008-12-30 02:00:00,62.49,62.56,62.48,62.53,120400000.0
2008-12-30 02:05:00,62.53,62.55,62.385,62.395,153600000.0
2008-12-30 02:10:00,62.395,62.415,62.205,62.255,477700000.0
2008-12-30 02:15:00,62.255,62.27,62.24,62.27,347000000.0
2008-12-30 02:20:00,62.27,62.28,62.22,62.23,155600000.0
2008-12-30 02:25:00,62.22,62.29,62.22,62.275,555200000.0
2008-12-30 02:30:00,62.265,62.315,62.265,62.28,625200000.0
2008-12-30 02:35:00,62.28,62.385,62.28,62.38,397200000.0
2008-12-30 02:40:00,62.38,62.405,62.35,62.405,358400000.0
2008-12-30 02:45:00,62.4,62.54,62.4,62.5,658200000.0
2008-12-30 02:50:00,62.51,62.615,62.475,62.505,888400000.0
2008-12-30 02:55:00,62.57,62.57,62.35,62.36,858200000.0
2008-12-30 03:00:00,62.365,62.5,62.36,62.46,469400000.0
2008-12-30 03:05:00,62.465,62.535,62.41,62.415,385600000.0
2008-12-30 03:10:00,62.415,62.5,62.4,62.4,241800000.0
2008-12-30 03:15:00,62.4,62.52,62.37,62.37,431000000.0
2008-12-30 03:20:00,62.37,62.42,62.36,62.38,175200000.0
2008-12-30 03:25:00,62.39,62.47,62.39,62.47,142400000.0
2008-12-30 03:30:00,62.47,62.48,62.41,62.43,167200000.0
2008-12-30 03:35:00,62.43,62.45,62.42,62.45,166000000.0
2008-12-30 03:40:00,62.45,62.45,62.385,62.4,265600000.0
2008-12-30 03:45:00,62.4,62.455,62.38,62.42,944400000.0
2008-12-30 03:50:00,62.435,62.465,62.42,62.465,936000000.0
2008-12-30 03:55:00,62.465,62.47,62.43,62.45,748000000.0
2008-12-30 04:00:00,62.44,62.51,62.38,62.38,978000000.0
2008-12-30 04:05:00,62.38,62.4,62.32,62.32,1311800000.0
2008-12-30 04:10:00,62.32,62.375,62.285,62.32,1675400000.0
2008-12-30 04:15:00,62.32,62.425,62.275,62.31,1010000000.0
2008-12-30 04:20:00,62.315,62.34,62.245,62.295,1154600000.0
2008-12-30 04:25:00,62.295,62.315,62.275,62.295,647800000.0
2008-12-30 04:30:00,62.3,62.345,62.285,62.3,1009200000.0
2008-12-30 04:35:00,62.305,62.31,62.25,62.3,1097400000.0
2008-12-30 04:40:00,62.3,62.365,62.295,62.31,929200000.0
2008-12-30 04:45:00,62.31,62.335,62.31,62.335,543400000.0
2008-12-30 04:50:00,62.33,62.44,62.33,62.425,716600000.0
2008-12-30 04:55:00,62.44,62.495,62.42,62.455,596000000.0
2008-12-30 05:00:00,62.455,62.51,62.445,62.495,381000000.0
2008-12-30 05:05:00,62.5,62.545,62.49,62.545,405400000.0
2008-12-30 05:10:00,62.54,62.55,62.475,62.505,863400000.0
2008-12-30 05:15:00,62.505,62.53,62.49,62.515,768600000.0
2008-12-30 05:20:00,62.515,62.53,62.515,62.515,265400000.0
2008-12-30 05:25:00,62.515,62.55,62.51,62.52,594800000.0
2008-12-30 05:30:00,62.51,62.53,62.47,62.49,433400000.0
2008-12-30 05:35:00,62.495,62.525,62.49,62.51,415400000.0
2008-12-30 05:40:00,62.51,62.51,62.45,62.475,393400000.0
2008-12-30 05:45:00,62.465,62.5,62.425,62.485,851200000.0
2008-12-30 05:50:00,62.485,62.485,62.425,62.45,771600000.0
2008-12-30 05:55:00,62.45,62.46,62.44,62.45,584400000.0
2008-12-30 06:00:00,62.45,62.505,62.45,62.495,609000000.0
2008-12-30 06:05:00,62.49,62.535,62.49,62.49,777600000.0
2008-12-30 06:10:00,62.49,62.5,62.46,62.47,474600000.0
2008-12-30 06:15:00,62.47,62.47,62.435,62.47,109900000.0
2008-12-30 06:20:00,62.47,62.47,62.41,62.44,257600000.0
2008-12-30 06:25:00,62.44,62.45,62.385,62.45,235800000.0
2008-12-30 06:30:00,62.42,62.45,62.325,62.33,593600000.0
2008-12-30 06:35:00,62.32,62.375,62.32,62.375,647600000.0
2008-12-30 06:40:00,62.375,62.415,62.37,62.39,529600000.0
2008-12-30 06:45:00,62.385,62.39,62.335,62.35,472000000.0
2008-12-30 06:50:00,62.35,62.36,62.34,62.35,501400000.0
2008-12-30 06:55:00,62.355,62.36,62.29,62.315,1127600000.0
2008-12-30 07:00:00,62.33,62.335,62.29,62.315,680200000.0
2008-12-30 07:05:00,62.305,62.345,62.28,62.335,959800000.0
2008-12-30 07:10:00,62.325,62.365,62.3,62.365,549600000.0
2008-12-30 07:15:00,62.365,62.38,62.335,62.345,661600000.0
2008-12-30 07:20:00,62.345,62.385,62.312,62.365,372400000.0
2008-12-30 07:25:00,62.365,62.38,62.355,62.37,145600000.0
2008-12-30 07:30:00,62.37,62.38,62.34,62.355,626200000.0
2008-12-30 07:35:00,62.355,62.36,62.32,62.32,409800000.0
2008-12-30 07:40:00,62.32,62.33,62.28,62.295,515200000.0
2008-12-30 07:45:00,62.29,62.315,62.26,62.27,522200000.0
2008-12-30 07:50:00,62.27,62.32,62.26,62.305,723000000.0
2008-12-30 07:55:00,62.305,62.325,62.295,62.31,677400000.0
2008-12-30 08:00:00,62.31,62.31,62.28,62.305,595400000.0
2008-12-30 08:05:00,62.295,62.335,62.295,62.31,759600000.0
2008-12-30 08:10:00,62.305,62.315,62.26,62.29,469800000.0
2008-12-30 08:15:00,62.29,62.29,62.155,62.21,665800000.0
2008-12-30 08:20:00,62.21,62.22,62.19,62.2,145600000.0
2008-12-30 08:25:00,62.19,62.2,62.125,62.18,1320000000.0
2008-12-30 08:30:00,62.18,62.24,62.095,62.2,1199600000.0
2008-12-30 08:35:00,62.205,62.25,62.17,62.24,1324000000.0
2008-12-30 08:40:00,62.24,62.24,62.2,62.2,612600000.0
2008-12-30 08:45:00,62.2,62.2,62.11,62.125,785000000.0
2008-12-30 08:50:00,62.14,62.17,62.12,62.12,292800000.0
2008-12-30 08:55:00,62.125,62.15,62.11,62.12,184000000.0
2008-12-30 09:00:00,62.12,62.15,62.045,62.075,1302200000.0
2008-12-30 09:05:00,62.065,62.215,62.055,62.16,994800000.0
2008-12-30 09:10:00,62.16,62.215,62.125,62.195,605400000.0
2008-12-30 09:15:00,62.195,62.225,62.145,62.225,507000000.0
2008-12-30 09:20:00,62.22,62.29,62.19,62.195,1005300000.0
2008-12-30 09:25:00,62.2,62.25,62.16,62.18,752700000.0
2008-12-30 09:30:00,62.18,62.28,62.075,62.115,1385400000.0
2008-12-30 09:35:00,62.125,62.165,62.085,62.155,1133800000.0
2008-12-30 09:40:00,62.155,62.215,62.14,62.185,715800000.0
2008-12-30 09:45:00,62.185,62.27,62.16,62.27,1343800000.0
2008-12-30 09:50:00,62.265,62.305,62.225,62.27,1155200000.0
2008-12-30 09:55:00,62.27,62.445,62.225,62.43,1088000000.0
2008-12-30 10:00:00,62.42,62.53,62.41,62.445,957400000.0
2008-12-30 10:05:00,62.45,62.515,62.4,62.46,440200000.0
2008-12-30 10:10:00,62.48,62.48,62.37,62.39,330900000.0
2008-12-30 10:15:00,62.42,62.42,62.31,62.41,269300000.0
2008-12-30 10:20:00,62.41,62.415,62.359,62.41,594200000.0
2008-12-30 10:25:00,62.41,62.41,62.26,62.305,844100000.0
2008-12-30 10:30:00,62.275,62.38,62.23,62.375,1642200000.0
2008-12-30 10:35:00,62.365,62.375,62.305,62.355,1024399998.0
2008-12-30 10:40:00,62.355,62.38,62.335,62.355,830000000.0
2008-12-30 10:45:00,62.355,62.41,62.315,62.33,1061200000.0
2008-12-30 10:50:00,62.33,62.365,62.31,62.32,888400000.0
2008-12-30 10:55:00,62.32,62.425,62.305,62.385,1465400000.0
2008-12-30 11:00:00,62.38,62.555,62.365,62.49,1183400000.0
2008-12-30 11:05:00,62.49,62.515,62.49,62.505,411200000.0
2008-12-30 11:10:00,62.51,62.525,62.41,62.48,1255600000.0
2008-12-30 11:15:00,62.49,62.505,62.37,62.39,702000000.0
2008-12-30 11:20:00,62.39,62.42,62.34,62.41,607600000.0
2008-12-30 11:25:00,62.41,62.44,62.36,62.39,623200000.0
2008-12-30 11:30:00,62.405,62.41,62.34,62.355,878200000.0
2008-12-30 11:35:00,62.365,62.365,62.285,62.34,776800000.0
2008-12-30 11:40:00,62.34,62.495,62.315,62.455,845600000.0
2008-12-30 11:45:00,62.455,62.47,62.365,62.385,766200000.0
2008-12-30 11:50:00,62.4,62.4,62.355,62.395,445800000.0
2008-12-30 11:55:00,62.39,62.39,62.34,62.38,533400000.0
2008-12-30 12:00:00,62.38,62.39,62.255,62.285,761700000.0
2008-12-30 12:05:00,62.285,62.42,62.275,62.33,713800000.0
2008-12-30 12:10:00,62.325,62.525,62.325,62.49,1260000000.0
2008-12-30 12:15:00,62.49,62.52,62.39,62.41,700000000.0
2008-12-30 12:20:00,62.405,62.42,62.36,62.39,849400000.0
2008-12-30 12:25:00,62.39,62.445,62.35,62.415,469800000.0
2008-12-30 12:30:00,62.415,62.415,62.295,62.32,753200000.0
2008-12-30 12:35:00,62.325,62.375,62.285,62.335,1082800000.0
2008-12-30 12:40:00,62.335,62.37,62.32,62.34,1061400000.0
2008-12-30 12:45:00,62.335,62.44,62.33,62.44,831600000.0
2008-12-30 12:50:00,62.43,62.475,62.375,62.375,976800000.0
2008-12-30 12:55:00,62.375,62.465,62.375,62.465,554200000.0
2008-12-30 13:00:00,62.45,62.48,62.41,62.42,749800000.0
2008-12-30 13:05:00,62.42,62.42,62.34,62.355,1078600000.0
2008-12-30 13:10:00,62.355,62.41,62.35,62.365,583800000.0
2008-12-30 13:15:00,62.37,62.43,62.335,62.36,944400000.0
2008-12-30 13:20:00,62.35,62.38,62.34,62.35,430800000.0
2008-12-30 13:25:00,62.35,62.35,62.27,62.32,800000000.0
2008-12-30 13:30:00,62.32,62.365,62.315,62.355,495400000.0
2008-12-30 13:35:00,62.355,62.42,62.355,62.365,1164400000.0
2008-12-30 13:40:00,62.36,62.365,62.33,62.355,545000000.0
2008-12-30 13:45:00,62.355,62.375,62.305,62.375,947000000.0
2008-12-30 13:50:00,62.375,62.375,62.34,62.34,391800000.0
2008-12-30 13:55:00,62.34,62.395,62.34,62.395,401600000.0
2008-12-30 14:00:00,62.395,62.42,62.32,62.35,566000000.0
2008-12-30 14:05:00,62.355,62.355,62.23,62.25,1140400000.0
2008-12-30 14:10:00,62.255,62.3,62.23,62.295,616200000.0
2008-12-30 14:15:00,62.3,62.34,62.225,62.3,925800000.0
2008-12-30 14:20:00,62.3,62.355,62.285,62.35,702800000.0
2008-12-30 14:25:00,62.35,62.38,62.35,62.36,476800000.0
2008-12-30 14:30:00,62.36,62.37,62.315,62.315,482200000.0
2008-12-30 14:35:00,62.32,62.355,62.315,62.355,452800000.0
2008-12-30 14:40:00,62.365,62.38,62.275,62.3,511000000.0
2008-12-30 14:45:00,62.295,62.39,62.28,62.37,502600000.0
2008-12-30 14:50:00,62.375,62.375,62.28,62.32,686200000.0
2008-12-30 14:55:00,62.31,62.31,62.25,62.27,615200000.0
2008-12-30 15:00:00,62.255,62.34,62.25,62.335,604800000.0
2008-12-30 15:05:00,62.335,62.345,62.28,62.32,1374600000.0
2008-12-30 15:10:00,62.315,62.4,62.285,62.295,1026600000.0
2008-12-30 15:15:00,62.295,62.41,62.29,62.41,1441600000.0
2008-12-30 15:20:00,62.41,62.425,62.365,62.385,1058800000.0
2008-12-30 15:25:00,62.375,62.45,62.36,62.38,996000000.0
2008-12-30 15:30:00,62.4,62.56,62.38,62.49,1366800000.0
2008-12-30 15:35:00,62.49,62.555,62.455,62.53,632400000.0
2008-12-30 15:40:00,62.53,62.56,62.51,62.54,659000000.0
2008-12-30 15:45:00,62.53,62.58,62.5,62.5,425000000.0
2008-12-30 15:50:00,62.5,62.58,62.49,62.55,571800000.0
2008-12-30 15:55:00,62.55,62.555,62.39,62.43,783000000.0
2008-12-30 16:00:00,62.42,62.495,62.33,62.445,1040500000.0
2008-12-30 16:05:00,62.45,62.495,62.39,62.45,754400000.0
2008-12-30 16:10:00,62.445,62.55,62.425,62.43,601400000.0
2008-12-30 16:15:00,62.43,62.51,62.415,62.49,824200000.0
2008-12-30 16:20:00,62.49,62.5,62.46,62.485,455600000.0
2008-12-30 16:25:00,62.485,62.54,62.485,62.51,276200000.0
2008-12-30 16:30:00,62.505,62.54,62.485,62.51,378000000.0
2008-12-30 16:35:00,62.51,62.53,62.395,62.45,758000000.0
2008-12-30 16:40:00,62.45,62.535,62.43,62.43,561600000.0
2008-12-30 16:45:00,62.43,62.445,62.365,62.375,741400000.0
2008-12-30 16:50:00,62.38,62.43,62.38,62.405,412800000.0
2008-12-30 16:55:00,62.41,62.425,62.26,62.28,503400000.0
2008-12-30 17:00:00,62.26,62.38,62.17,62.32,933800000.0
2008-12-30 17:05:00,62.32,62.41,62.3,62.41,423400000.0
2008-12-30 17:10:00,62.405,62.435,62.355,62.435,579400000.0
2008-12-30 17:15:00,62.425,62.445,62.405,62.41,635800000.0
2008-12-30 17:20:00,62.41,62.47,62.41,62.45,258000000.0
2008-12-30 17:25:00,62.45,62.45,62.365,62.38,720800000.0
2008-12-30 17:30:00,62.375,62.43,62.285,62.29,789500000.0
2008-12-30 17:35:00,62.305,62.36,62.285,62.34,743600000.0
2008-12-30 17:40:00,62.335,62.4,62.33,62.38,840800000.0
2008-12-30 17:45:00,62.38,62.4,62.315,62.37,813000000.0
2008-12-30 17:50:00,62.37,62.46,62.365,62.42,656400000.0
2008-12-30 17:55:00,62.425,62.45,62.235,62.305,1391000000.0
2008-12-30 18:00:00,62.305,62.365,62.27,62.32,1226600000.0
2008-12-30 18:05:00,62.315,62.34,62.275,62.31,1122000000.0
2008-12-30 18:10:00,62.295,62.36,62.285,62.34,812800000.0
2008-12-30 18:15:00,62.335,62.345,62.29,62.33,546000000.0
2008-12-30 18:20:00,62.34,62.385,62.34,62.36,609000000.0
2008-12-30 18:25:00,62.36,62.36,62.3,62.315,374200000.0
2008-12-30 18:30:00,62.32,62.32,62.265,62.305,598200000.0
2008-12-30 18:35:00,62.3,62.32,62.27,62.31,300000000.0
2008-12-30 18:40:00,62.31,62.44,62.305,62.44,285600000.0
2008-12-30 18:45:00,62.43,62.44,62.38,62.38,411800000.0
2008-12-30 18:50:00,62.38,62.46,62.36,62.435,375000000.0
2008-12-30 18:55:00,62.435,62.45,62.36,62.36,587200000.0
2008-12-30 19:00:00,62.36,62.42,62.35,62.355,415800000.0
2008-12-30 19:05:00,62.35,62.42,62.35,62.4,1072800000.0
2008-12-30 19:10:00,62.4,62.42,62.35,62.405,352000000.0
2008-12-30 19:15:00,62.42,62.43,62.36,62.38,463000000.0
2008-12-30 19:20:00,62.327,62.4,62.311,62.39,419000000.0
2008-12-30 19:25:00,62.39,62.4,62.36,62.38,73400000.0
2008-12-30 19:30:00,62.39,62.41,62.29,62.29,129200000.0
2008-12-30 19:35:00,62.29,62.325,62.265,62.325,611400000.0
2008-12-30 19:40:00,62.325,62.41,62.29,62.33,579900000.0
2008-12-30 19:45:00,62.335,62.41,62.335,62.4,188800000.0
2008-12-30 19:50:00,62.4,62.4,62.365,62.375,276200000.0
2008-12-30 19:55:00,62.375,62.375,62.295,62.315,455000000.0
2008-12-30 20:00:00,62.32,62.325,62.275,62.32,994800000.0
2008-12-30 20:05:00,62.315,62.36,62.295,62.345,412400000.0
2008-12-30 20:10:00,62.345,62.355,62.335,62.34,189400000.0
2008-12-30 20:15:00,62.34,62.36,62.335,62.35,77600000.0
2008-12-30 20:20:00,62.33,62.395,62.325,62.36,357400000.0
2008-12-30 20:25:00,62.35,62.36,62.299,62.32,509000000.0
2008-12-30 20:30:00,62.315,62.37,62.315,62.34,350200000.0
2008-12-30 20:35:00,62.34,62.34,62.32,62.32,229200000.0
2008-12-30 20:40:00,62.32,62.32,62.31,62.32,187800000.0
2008-12-30 20:45:00,62.32,62.325,62.295,62.315,560000000.0
2008-12-30 20:50:00,62.32,62.35,62.3,62.335,332200000.0
2008-12-30 20:55:00,62.335,62.34,62.275,62.325,504200000.0
2008-12-30 21:00:00,62.32,62.34,62.295,62.33,580600000.0
2008-12-30 21:05:00,62.335,62.37,62.335,62.355,258600000.0
2008-12-30 21:10:00,62.355,62.355,62.335,62.345,149200000.0
2008-12-30 21:15:00,62.335,62.38,62.318,62.375,523400000.0
2008-12-30 21:20:00,62.365,62.38,62.34,62.34,705800000.0
2008-12-30 21:25:00,62.34,62.34,62.275,62.275,711000000.0
2008-12-30 21:30:00,62.275,62.29,62.22,62.24,672000000.0
2008-12-30 21:35:00,62.24,62.28,62.24,62.265,246800000.0
2008-12-30 21:40:00,62.275,62.28,62.225,62.27,792000000.0
2008-12-30 21:45:00,62.27,62.29,62.255,62.275,360400000.0
2008-12-30 21:50:00,62.275,62.3,62.25,62.255,364400000.0
2008-12-30 21:55:00,62.26,62.375,62.25,62.355,635600000.0
2008-12-30 22:00:00,62.36,62.37,62.25,62.26,673600000.0
2008-12-30 22:05:00,62.26,62.29,62.25,62.255,305400000.0
2008-12-30 22:10:00,62.255,62.335,62.25,62.325,644400000.0
2008-12-30 22:15:00,62.335,62.344,62.291,62.338,496000000.0
2008-12-30 22:20:00,62.335,62.36,62.297,62.323,192000000.0
2008-12-30 22:25:00,62.29,62.335,62.286,62.325,1005200000.0
2008-12-30 22:30:00,62.325,62.365,62.325,62.355,674200000.0
2008-12-30 22:35:00,62.35,62.36,62.31,62.31,1302200000.0
2008-12-30 22:40:00,62.31,62.355,62.3,62.355,716400000.0
2008-12-30 22:45:00,62.355,62.37,62.32,62.35,1138000000.0
2008-12-30 22:50:00,62.345,62.365,62.325,62.335,308200000.0
2008-12-30 22:55:00,62.34,62.38,62.33,62.335,409600000.0
2008-12-30 23:00:00,62.335,62.38,62.33,62.365,261400000.0
2008-12-30 23:05:00,62.375,62.405,62.347,62.347,396800000.0
2008-12-30 23:10:00,62.375,62.375,62.37,62.375,33600000.0
2008-12-30 23:15:00,62.37,62.385,62.37,62.385,283200000.0
2008-12-30 23:20:00,62.385,62.39,62.37,62.375,136200000.0
2008-12-30 23:25:00,62.375,62.39,62.37,62.39,157400000.0
2008-12-30 23:30:00,62.39,62.41,62.36,62.38,465600000.0
2008-12-30 23:35:00,62.354,62.392,62.336,62.38,490600000.0
2008-12-30 23:40:00,62.375,62.375,62.303,62.36,327800000.0
2008-12-30 23:45:00,62.36,62.365,62.31,62.32,287000000.0
2008-12-30 23:50:00,62.325,62.39,62.325,62.39,428800000.0
2008-12-30 23:55:00,62.39,62.435,62.37,62.39,272000000.0
2008-12-31 00:00:00,62.42,62.535,62.42,62.49,271600000.0
2008-12-31 00:05:00,62.49,62.56,62.49,62.505,273800000.0
2008-12-31 00:10:00,62.52,62.545,62.38,62.405,373000000.0
2008-12-31 00:15:00,62.415,62.435,62.306,62.375,251400000.0
2008-12-31 00:20:00,62.35,62.4,62.35,62.375,140800000.0
2008-12-31 00:25:00,62.35,62.405,62.255,62.37,524700000.0
2008-12-31 00:30:00,62.35,62.38,62.285,62.335,320400000.0
2008-12-31 00:35:00,62.335,62.355,62.27,62.285,505800000.0
2008-12-31 00:40:00,62.29,62.37,62.285,62.305,718600000.0
2008-12-31 00:45:00,62.305,62.35,62.29,62.32,220000000.0
2008-12-31 00:50:00,62.32,62.325,62.29,62.325,146600000.0
2008-12-31 00:55:00,62.325,62.325,62.28,62.315,154000000.0
2008-12-31 01:00:00,62.315,62.38,62.315,62.35,639800000.0
2008-12-31 01:05:00,62.35,62.37,62.33,62.36,289800000.0
2008-12-31 01:10:00,62.36,62.36,62.345,62.345,70800000.0
2008-12-31 01:15:00,62.35,62.38,62.335,62.35,290200000.0
2008-12-31 01:20:00,62.35,62.365,62.325,62.35,282000000.0
2008-12-31 01:25:00,62.35,62.35,62.28,62.315,426400000.0
2008-12-31 01:30:00,62.31,62.435,62.29,62.335,1126000000.0
2008-12-31 01:35:00,62.335,62.39,62.325,62.38,407400000.0
2008-12-31 01:40:00,62.375,62.39,62.355,62.38,320600000.0
2008-12-31 01:45:00,62.38,62.435,62.36,62.375,458800000.0
2008-12-31 01:50:00,62.375,62.38,62.36,62.365,412200000.0
2008-12-31 01:55:00,62.36,62.385,62.36,62.36,304200000.0
2008-12-31 02:00:00,62.36,62.365,62.28,62.31,369400000.0
2008-12-31 02:05:00,62.305,62.33,62.269,62.295,335800000.0
2008-12-31 02:10:00,62.3,62.32,62.23,62.25,158000000.0
2008-12-31 02:15:00,62.25,62.295,62.195,62.24,469200000.0
2008-12-31 02:20:00,62.25,62.26,62.195,62.24,126200000.0
2008-12-31 02:25:00,62.22,62.235,62.189,62.22,307800000.0
2008-12-31 02:30:00,62.22,62.285,62.205,62.27,399000000.0
2008-12-31 02:35:00,62.28,62.44,62.28,62.43,179200000.0
2008-12-31 02:40:00,62.37,62.485,62.34,62.46,431200000.0
2008-12-31 02:45:00,62.445,62.45,62.365,62.37,175600000.0
2008-12-31 02:50:00,62.37,62.415,62.36,62.415,130800000.0
2008-12-31 02:55:00,62.425,62.43,62.37,62.38,265400000.0
2008-12-31 03:00:00,62.38,62.38,62.27,62.27,440600000.0
2008-12-31 03:05:00,62.275,62.33,62.275,62.3,187600000.0
2008-12-31 03:10:00,62.295,62.31,62.13,62.17,432400000.0
2008-12-31 03:15:00,62.17,62.31,62.13,62.31,236600000.0
2008-12-31 03:20:00,62.305,62.375,62.305,62.375,295200000.0
2008-12-31 03:25:00,62.37,62.405,62.29,62.305,163000000.0
2008-12-31 03:30:00,62.305,62.36,62.285,62.295,223200000.0
2008-12-31 03:35:00,62.3,62.32,62.25,62.285,132400000.0
2008-12-31 03:40:00,62.305,62.31,62.195,62.23,205000000.0
2008-12-31 03:45:00,62.225,62.255,62.2,62.23,588000000.0
2008-12-31 03:50:00,62.23,62.27,62.215,62.255,733000000.0
2008-12-31 03:55:00,62.245,62.385,62.245,62.35,501200000.0
2008-12-31 04:00:00,62.3,62.31,62.255,62.26,559400000.0
2008-12-31 04:05:00,62.26,62.325,62.245,62.31,593600000.0
2008-12-31 04:10:00,62.31,62.33,62.27,62.27,570200000.0
2008-12-31 04:15:00,62.27,62.305,62.265,62.27,240200000.0
2008-12-31 04:20:00,62.28,62.345,62.27,62.34,206400000.0
2008-12-31 04:25:00,62.34,62.35,62.27,62.275,458200000.0
2008-12-31 04:30:00,62.275,62.355,62.275,62.335,479800000.0
2008-12-31 04:35:00,62.335,62.37,62.275,62.32,642800000.0
2008-12-31 04:40:00,62.33,62.37,62.32,62.365,487600000.0
2008-12-31 04:45:00,62.365,62.46,62.35,62.38,828000000.0
2008-12-31 04:50:00,62.38,62.41,62.37,62.38,228200000.0
2008-12-31 04:55:00,62.385,62.435,62.325,62.4,469800000.0
2008-12-31 05:00:00,62.4,62.48,62.4,62.45,616800000.0
2008-12-31 05:05:00,62.45,62.45,62.395,62.4,304600000.0
2008-12-31 05:10:00,62.405,62.42,62.38,62.39,305200000.0
2008-12-31 05:15:00,62.385,62.44,62.385,62.43,401200000.0
2008-12-31 05:20:00,62.43,62.45,62.405,62.425,491800000.0
2008-12-31 05:25:00,62.425,62.45,62.41,62.43,265600000.0
2008-12-31 05:30:00,62.425,62.475,62.425,62.435,227600000.0
2008-12-31 05:35:00,62.43,62.455,62.43,62.455,117400000.0
2008-12-31 05:40:00,62.455,62.485,62.43,62.475,397200000.0
2008-12-31 05:45:00,62.48,62.51,62.465,62.485,262800000.0
2008-12-31 05:50:00,62.485,62.515,62.465,62.48,441400000.0
2008-12-31 05:55:00,62.48,62.52,62.465,62.495,434000000.0
2008-12-31 06:00:00,62.495,62.54,62.495,62.525,401000000.0
2008-12-31 06:05:00,62.525,62.56,62.52,62.55,472900000.0
2008-12-31 06:10:00,62.55,62.575,62.53,62.55,530000000.0
2008-12-31 06:15:00,62.54,62.55,62.53,62.535,437800000.0
2008-12-31 06:20:00,62.535,62.545,62.515,62.545,217600000.0
2008-12-31 06:25:00,62.545,62.58,62.545,62.565,294200000.0
2008-12-31 06:30:00,62.57,62.615,62.545,62.58,514400000.0
2008-12-31 06:35:00,62.58,62.58,62.502,62.555,252000000.0
2008-12-31 06:40:00,62.516,62.555,62.51,62.52,227200000.0
2008-12-31 06:45:00,62.52,62.54,62.485,62.5,296400000.0
2008-12-31 06:50:00,62.505,62.54,62.505,62.535,147200000.0
2008-12-31 06:55:00,62.535,62.555,62.509,62.521,566000000.0
2008-12-31 07:00:00,62.54,62.545,62.514,62.53,118200000.0
2008-12-31 07:05:00,62.515,62.53,62.5,62.53,372200000.0
2008-12-31 07:10:00,62.535,62.535,62.443,62.455,354600000.0
2008-12-31 07:15:00,62.46,62.46,62.385,62.385,432800000.0
2008-12-31 07:20:00,62.385,62.4,62.35,62.375,492800000.0
2008-12-31 07:25:00,62.375,62.38,62.355,62.365,192400000.0
2008-12-31 07:30:00,62.365,62.38,62.34,62.35,184400000.0
2008-12-31 07:35:00,62.36,62.43,62.355,62.42,186000000.0
2008-12-31 07:40:00,62.435,62.445,62.4,62.445,519600000.0
2008-12-31 07:45:00,62.445,62.505,62.425,62.5,131200000.0
2008-12-31 07:50:00,62.54,62.555,62.445,62.49,425600000.0
2008-12-31 07:55:00,62.485,62.52,62.475,62.51,491400000.0
2008-12-31 08:00:00,62.51,62.51,62.475,62.505,168000000.0
2008-12-31 08:05:00,62.505,62.505,62.45,62.475,273400000.0
2008-12-31 08:10:00,62.47,62.48,62.421,62.45,139000000.0
2008-12-31 08:15:00,62.45,62.47,62.41,62.45,412200000.0
2008-12-31 08:20:00,62.45,62.475,62.42,62.45,122000000.0
2008-12-31 08:25:00,62.445,62.46,62.425,62.447,169200000.0
2008-12-31 08:30:00,62.435,62.455,62.435,62.445,98800000.0
2008-12-31 08:35:00,62.45,62.465,62.445,62.45,86000000.0
2008-12-31 08:40:00,62.438,62.455,62.42,62.44,202400000.0
2008-12-31 08:45:00,62.44,62.475,62.44,62.475,284800000.0
2008-12-31 08:50:00,62.48,62.55,62.46,62.5,369600000.0
2008-12-31 08:55:00,62.505,62.595,62.49,62.59,953800000.0
2008-12-31 09:00:00,62.585,62.595,62.53,62.56,749400000.0
2008-12-31 09:05:00,62.56,62.56,62.455,62.46,450800000.0
2008-12-31 09:10:00,62.46,62.5,62.405,62.475,532200000.0
2008-12-31 09:15:00,62.48,62.505,62.47,62.485,274600000.0
2008-12-31 09:20:00,62.49,62.5,62.475,62.48,213000000.0
2008-12-31 09:25:00,62.475,62.5,62.395,62.47,656000000.0
2008-12-31 09:30:00,62.475,62.545,62.475,62.545,309000000.0
2008-12-31 09:35:00,62.53,62.545,62.4,62.475,398200000.0
2008-12-31 09:40:00,62.46,62.5,62.425,62.465,545600000.0
2008-12-31 09:45:00,62.455,62.49,62.44,62.485,308000000.0
2008-12-31 09:50:00,62.49,62.535,62.41,62.41,706200000.0
2008-12-31 09:55:00,62.41,62.46,62.37,62.46,242600000.0
2008-12-31 10:00:00,62.455,62.55,62.45,62.52,662200000.0
2008-12-31 10:05:00,62.53,62.535,62.47,62.5,259600000.0
2008-12-31 10:10:00,62.49,62.54,62.44,62.49,772400000.0
2008-12-31 10:15:00,62.495,62.495,62.43,62.45,659200000.0
2008-12-31 10:20:00,62.455,62.49,62.435,62.485,205600000.0
2008-12-31 10:25:00,62.49,62.52,62.475,62.5,463000000.0
2008-12-31 10:30:00,62.5,62.52,62.48,62.485,209600000.0
2008-12-31 10:35:00,62.422,62.55,62.422,62.54,425800000.0
2008-12-31 10:40:00,62.545,62.59,62.49,62.49,821600000.0
2008-12-31 10:45:00,62.49,62.525,62.49,62.515,321400000.0
2008-12-31 10:50:00,62.52,62.57,62.52,62.535,395600000.0
2008-12-31 10:55:00,62.53,62.59,62.52,62.58,643200000.0
2008-12-31 11:00:00,62.58,62.595,62.57,62.585,331000000.0
2008-12-31 11:05:00,62.585,62.585,62.55,62.55,410000000.0
2008-12-31 11:10:00,62.56,62.56,62.39,62.46,851100000.0
2008-12-31 11:15:00,62.465,62.49,62.305,62.34,1200800000.0
2008-12-31 11:20:00,62.34,62.405,62.32,62.38,610000000.0
2008-12-31 11:25:00,62.38,62.435,62.36,62.36,276800000.0
2008-12-31 11:30:00,62.34,62.46,62.255,62.385,1115600000.0
2008-12-31 11:35:00,62.4,62.435,62.38,62.405,541200000.0
2008-12-31 11:40:00,62.41,62.465,62.405,62.435,544400000.0
2008-12-31 11:45:00,62.435,62.475,62.415,62.465,565400000.0
2008-12-31 11:50:00,62.47,62.475,62.44,62.45,270000000.0
2008-12-31 11:55:00,62.445,62.475,62.42,62.435,492000000.0
2008-12-31 12:00:00,62.425,62.47,62.41,62.415,451600000.0
2008-12-31 12:05:00,62.41,62.425,62.41,62.42,168600000.0
2008-12-31 12:10:00,62.425,62.495,62.41,62.47,703200000.0
2008-12-31 12:15:00,62.47,62.47,62.415,62.42,536600000.0
2008-12-31 12:20:00,62.42,62.47,62.42,62.445,335000000.0
2008-12-31 12:25:00,62.44,62.445,62.42,62.44,210800000.0
2008-12-31 12:30:00,62.45,62.46,62.37,62.415,434800000.0
2008-12-31 12:35:00,62.425,62.53,62.425,62.49,782800000.0
2008-12-31 12:40:00,62.49,62.49,62.43,62.43,382200000.0
2008-12-31 12:45:00,62.43,62.48,62.43,62.435,745400000.0
2008-12-31 12:50:00,62.44,62.465,62.43,62.44,514600000.0
2008-12-31 12:55:00,62.43,62.455,62.43,62.43,245800000.0
2008-12-31 13:00:00,62.43,62.465,62.393,62.393,314400000.0
2008-12-31 13:05:00,62.43,62.465,62.425,62.465,433600000.0
2008-12-31 13:10:00,62.46,62.475,62.395,62.405,649200000.0
2008-12-31 13:15:00,62.41,62.425,62.38,62.39,654400000.0
2008-12-31 13:20:00,62.385,62.49,62.385,62.425,606000000.0
2008-12-31 13:25:00,62.425,62.465,62.4,62.43,894999997.0
2008-12-31 13:30:00,62.44,62.48,62.43,62.455,328000000.0
2008-12-31 13:35:00,62.45,62.48,62.395,62.47,648600000.0
2008-12-31 13:40:00,62.475,62.52,62.39,62.39,531600000.0
2008-12-31 13:45:00,62.39,62.475,62.39,62.475,634600000.0
2008-12-31 13:50:00,62.45,62.48,62.41,62.43,620000000.0
2008-12-31 13:55:00,62.43,62.43,62.275,62.3,1259400002.0
2008-12-31 14:00:00,62.3,62.365,62.26,62.315,1785599998.0
2008-12-31 14:05:00,62.315,62.35,62.27,62.335,917800000.0
2008-12-31 14:10:00,62.325,62.34,62.23,62.27,751400000.0
2008-12-31 14:15:00,62.275,62.4,62.265,62.335,1087000000.0
2008-12-31 14:20:00,62.33,62.4,62.33,62.36,563400000.0
2008-12-31 14:25:00,62.375,62.425,62.33,62.355,1198400000.0
2008-12-31 14:30:00,62.355,62.37,62.28,62.295,648100000.0
2008-12-31 14:35:00,62.295,62.36,62.295,62.35,531000000.0
2008-12-31 14:40:00,62.35,62.395,62.336,62.36,446800000.0
2008-12-31 14:45:00,62.355,62.38,62.13,62.17,1063000000.0
2008-12-31 14:50:00,62.195,62.2,62.14,62.17,464600000.0
2008-12-31 14:55:00,62.17,62.17,62.115,62.16,353400000.0
2008-12-31 15:00:00,62.16,62.23,62.16,62.19,440200000.0
2008-12-31 15:05:00,62.185,62.23,62.17,62.17,554600000.0
2008-12-31 15:10:00,62.17,62.19,62.125,62.18,826600000.0
2008-12-31 15:15:00,62.18,62.195,62.04,62.04,1308800000.0
2008-12-31 15:20:00,62.04,62.125,61.98,62.09,1251600000.0
2008-12-31 15:25:00,62.095,62.13,62.045,62.105,1110800000.0
2008-12-31 15:30:00,62.105,62.22,62.105,62.17,1031000000.0
2008-12-31 15:35:00,62.17,62.33,62.14,62.325,1050400000.0
2008-12-31 15:40:00,62.325,62.39,62.29,62.385,963000000.0
2008-12-31 15:45:00,62.39,62.43,62.32,62.43,840400000.0
2008-12-31 15:50:00,62.415,62.505,62.4,62.48,1142900000.0
2008-12-31 15:55:00,62.485,62.5,62.445,62.455,981200000.0
2008-12-31 16:00:00,62.45,62.53,62.405,62.415,1172600000.0
2008-12-31 16:05:00,62.42,62.5,62.395,62.43,751200000.0
2008-12-31 16:10:00,62.435,62.475,62.335,62.405,744500000.0
2008-12-31 16:15:00,62.41,62.47,62.35,62.43,1305400000.0
2008-12-31 16:20:00,62.43,62.51,62.405,62.46,1199400000.0
2008-12-31 16:25:00,62.46,62.465,62.365,62.375,1020400000.0
2008-12-31 16:30:00,62.38,62.425,62.325,62.385,1045400000.0
2008-12-31 16:35:00,62.385,62.525,62.385,62.39,1104600000.0
2008-12-31 16:40:00,62.39,62.395,62.26,62.33,853600000.0
2008-12-31 16:45:00,62.33,62.35,62.25,62.32,822000000.0
2008-12-31 16:50:00,62.32,62.38,62.295,62.35,1090800000.0
2008-12-31 16:55:00,62.345,62.43,62.32,62.42,1068000000.0
2008-12-31 17:00:00,62.41,62.465,62.395,62.4,1053400000.0
2008-12-31 17:05:00,62.395,62.46,62.37,62.37,581600000.0
2008-12-31 17:10:00,62.37,62.46,62.355,62.39,1059200000.0
2008-12-31 17:15:00,62.365,62.455,62.32,62.385,975000000.0
2008-12-31 17:20:00,62.4,62.64,62.39,62.62,1223000000.0
2008-12-31 17:25:00,62.62,62.63,62.365,62.365,648600000.0
2008-12-31 17:30:00,62.375,62.425,62.36,62.365,479800000.0
2008-12-31 17:35:00,62.36,62.49,62.36,62.46,638600000.0
2008-12-31 17:40:00,62.465,62.66,62.435,62.635,1460800000.0
2008-12-31 17:45:00,62.675,62.79,62.52,62.72,1495600000.0
2008-12-31 17:50:00,62.72,62.83,62.645,62.645,1177100000.0
2008-12-31 17:55:00,62.645,63.2,62.57,63.155,1968200000.0
2008-12-31 18:00:00,63.135,63.26,63.08,63.225,2033200000.0
2008-12-31 18:05:00,63.23,63.315,63.145,63.185,1455200000.0
2008-12-31 18:10:00,63.185,63.28,63.16,63.175,815800000.0
2008-12-31 18:15:00,63.175,63.395,63.145,63.2,1393500000.0
2008-12-31 18:20:00,63.2,63.3,63.155,63.285,877200000.0
2008-12-31 18:25:00,63.285,63.29,63.16,63.18,1301200000.0
2008-12-31 18:30:00,63.175,63.36,63.16,63.325,1285700000.0
2008-12-31 18:35:00,63.3,63.3,63.175,63.195,1115200000.0
2008-12-31 18:40:00,63.23,63.34,63.2,63.32,853500000.0
2008-12-31 18:45:00,63.32,63.365,63.24,63.325,1114600000.0
2008-12-31 18:50:00,63.325,63.38,63.27,63.29,964200000.0
2008-12-31 18:55:00,63.31,63.365,63.275,63.36,571000000.0
2008-12-31 19:00:00,63.365,63.425,63.31,63.34,791200000.0
2008-12-31 19:05:00,63.34,63.37,63.305,63.35,327600000.0
2008-12-31 19:10:00,63.36,63.385,63.335,63.365,161600000.0
2008-12-31 19:15:00,63.365,63.43,63.35,63.41,350600000.0
2008-12-31 19:20:00,63.41,63.45,63.395,63.44,460600000.0
2008-12-31 19:25:00,63.44,63.5,63.42,63.46,167000000.0
2008-12-31 19:30:00,63.47,63.945,63.44,63.905,1701400000.0
2008-12-31 19:35:00,63.91,63.935,63.715,63.755,941200000.0
2008-12-31 19:40:00,63.755,63.87,63.73,63.86,825600000.0
2008-12-31 19:45:00,63.85,64.18,63.82,64.13,1330200000.0
2008-12-31 19:50:00,64.15,64.15,64.025,64.105,1102000000.0
2008-12-31 19:55:00,64.105,64.125,63.885,63.92,880000000.0
2008-12-31 20:00:00,63.94,64.07,63.93,64.04,696600000.0
2008-12-31 20:05:00,64.045,64.075,64.03,64.075,463000000.0
2008-12-31 20:10:00,64.075,64.11,64.025,64.045,462600000.0
2008-12-31 20:15:00,64.045,64.045,64.0,64.01,224000000.0
2008-12-31 20:20:00,64.01,64.01,63.88,63.93,328400000.0
2008-12-31 20:25:00,63.935,64.015,63.915,63.995,257600000.0
2008-12-31 20:30:00,63.985,64.02,63.97,63.97,456600000.0
2008-12-31 20:35:00,63.97,64.025,63.925,64.01,719400000.0
2008-12-31 20:40:00,64.015,64.045,63.99,64.035,261200000.0
2008-12-31 20:45:00,64.025,64.06,64.025,64.035,740200000.0
2008-12-31 20:50:00,64.04,64.105,64.0,64.035,1213100000.0
2008-12-31 20:55:00,64.03,64.19,64.015,64.15,599200000.0
2008-12-31 21:00:00,64.125,64.275,64.125,64.25,1069500000.0
2008-12-31 21:05:00,64.25,64.295,64.2,64.235,600500000.0
2008-12-31 21:10:00,64.235,64.32,64.185,64.26,1000200000.0
2008-12-31 21:15:00,64.26,64.26,64.195,64.21,283000000.0
2008-12-31 21:20:00,64.23,64.29,64.16,64.21,624000000.0
2008-12-31 21:25:00,64.23,64.25,64.12,64.125,438600000.0
2008-12-31 21:30:00,64.125,64.165,64.125,64.135,1348600000.0
2008-12-31 21:35:00,64.12,64.13,64.11,64.11,1596600010.0
2008-12-31 21:40:00,64.11,64.13,64.045,64.115,891900007.0
2008-12-31 21:45:00,64.12,64.15,64.1,64.145,576400000.0
2008-12-31 21:50:00,64.145,64.46,64.14,64.42,520100000.0
2008-12-31 21:55:00,64.42,64.485,64.38,64.475,256200000.0
2008-12-31 22:00:00,64.432,64.444,64.166,64.201,433400000.0
2008-12-31 22:05:00,64.215,64.42,64.215,64.347,652200000.0
2008-12-31 22:10:00,64.333,64.356,64.238,64.283,540600000.0
2008-12-31 22:15:00,64.349,64.469,64.295,64.373,316600000.0
2008-12-31 22:20:00,64.425,64.486,64.345,64.473,287800000.0
2008-12-31 22:25:00,64.489,64.519,64.392,64.519,271600000.0
2008-12-31 22:30:00,64.509,64.55,64.448,64.497,395000000.0
2008-12-31 22:35:00,64.515,64.538,64.454,64.486,206600000.0
2008-12-31 22:40:00,64.484,64.553,64.473,64.514,482400000.0
2008-12-31 22:45:00,64.562,64.566,64.409,64.444,659600000.0
2008-12-31 22:50:00,64.485,64.534,64.425,64.487,420000000.0
2008-12-31 22:55:00,64.42,64.518,64.42,64.434,270200000.0
2008-12-31 23:00:00,64.464,64.502,64.327,64.428,459200000.0
2008-12-31 23:05:00,64.4,64.404,64.127,64.276,484200000.0
2008-12-31 23:10:00,64.174,64.251,63.706,63.706,379600000.0
2008-12-31 23:15:00,63.72,63.795,63.583,63.598,572400000.0
2008-12-31 23:20:00,63.602,63.667,63.533,63.577,644000000.0
2008-12-31 23:25:00,63.613,63.673,63.512,63.542,663000000.0
2008-12-31 23:30:00,63.601,63.677,63.514,63.599,451800000.0
2008-12-31 23:35:00,63.69,63.715,63.523,63.552,813600000.0
2008-12-31 23:40:00,63.566,63.571,63.438,63.501,724000000.0
2008-12-31 23:45:00,63.512,63.545,63.44,63.523,1139400000.0
2008-12-31 23:50:00,63.535,63.66,63.504,63.603,869000000.0
2008-12-31 23:55:00,63.635,63.678,63.588,63.588,764000000.0
2009-01-01 00:00:00,63.66,63.88,63.586,63.855,633600000.0
2009-01-01 00:05:00,63.858,63.858,63.79,63.804,606800000.0
2009-01-01 00:10:00,63.827,63.898,63.808,63.837,953000000.0
2009-01-01 00:15:00,63.818,63.839,63.799,63.836,387200000.0
2009-01-01 00:20:00,63.854,63.855,63.815,63.845,364200000.0
2009-01-01 00:25:00,63.922,63.939,63.774,63.935,338900000.0
2009-01-01 00:30:00,63.809,63.932,63.773,63.775,356200000.0
2009-01-01 00:35:00,63.9,63.938,63.899,63.924,393600000.0
2009-01-01 00:40:00,63.932,63.94,63.907,63.924,834200000.0
2009-01-01 00:45:00,63.93,63.938,63.881,63.914,630600000.0
2009-01-01 00:50:00,63.917,63.954,63.89,63.9,867600000.0
2009-01-01 00:55:00,63.903,63.935,63.9,63.903,823600000.0
2009-01-01 01:00:00,63.973,64.0,63.9,63.929,1575400000.0
2009-01-01 01:05:00,63.917,63.938,63.91,63.92,1091200000.0
2009-01-01 01:10:00,63.912,63.932,63.894,63.914,779400000.0
2009-01-01 01:15:00,63.922,63.922,63.897,63.902,487200000.0
2009-01-01 01:20:00,63.91,63.935,63.886,63.922,699600000.0
2009-01-01 01:25:00,63.912,63.929,63.895,63.915,766400000.0
2009-01-01 01:30:00,63.917,63.934,63.895,63.9,598600000.0
2009-01-01 01:35:00,63.915,63.932,63.891,63.92,481200000.0
2009-01-01 01:40:00,63.918,63.925,63.897,63.909,684600000.0
2009-01-01 01:45:00,63.915,63.945,63.896,63.932,668600000.0
2009-01-01 01:50:00,63.912,63.938,63.899,63.913,558600000.0
2009-01-01 01:55:00,63.92,63.938,63.911,63.918,408400000.0
2009-01-01 02:00:00,63.924,63.935,63.893,63.917,360600000.0
2009-01-01 02:05:00,63.919,63.928,63.9,63.922,351600000.0
2009-01-01 02:10:00,63.914,63.971,63.903,63.932,414400000.0
2009-01-01 02:15:00,63.926,63.926,63.897,63.909,261200000.0
2009-01-01 02:20:00,63.915,63.931,63.9,63.93,430000000.0
2009-01-01 02:25:00,63.918,63.997,63.902,63.913,936000000.0
2009-01-01 02:30:00,63.915,63.935,63.901,63.924,361400000.0
2009-01-01 02:35:00,63.922,63.945,63.906,63.923,331800000.0
2009-01-01 02:40:00,63.916,63.928,63.899,63.899,334200000.0
2009-01-01 02:45:00,63.909,63.938,63.895,63.912,223000000.0
2009-01-01 02:50:00,63.909,63.928,63.889,63.924,298200000.0
2009-01-01 02:55:00,63.916,63.928,63.895,63.908,701200000.0
2009-01-01 03:00:00,63.905,63.917,63.886,63.892,170900000.0
2009-01-01 03:05:00,63.893,63.909,63.878,63.885,192000000.0
2009-01-01 03:10:00,63.886,63.918,63.885,63.917,256600000.0
2009-01-01 03:15:00,63.91,63.924,63.875,63.898,599300000.0
2009-01-01 03:20:00,63.894,63.927,63.882,63.908,431400000.0
2009-01-01 03:25:00,63.906,63.932,63.888,63.906,251900000.0
2009-01-01 03:30:00,63.906,63.927,63.893,63.909,436000000.0
2009-01-01 03:35:00,63.918,63.925,63.89,63.901,162400000.0
2009-01-01 03:40:00,63.917,63.923,63.89,63.908,252200000.0
2009-01-01 03:45:00,63.912,63.914,63.866,63.906,291300000.0
2009-01-01 03:50:00,63.899,63.929,63.893,63.897,238600000.0
2009-01-01 03:55:00,63.897,63.917,63.882,63.907,227600000.0
2009-01-01 04:00:00,63.901,63.926,63.891,63.903,237400000.0
2009-01-01 04:05:00,63.909,63.913,63.891,63.893,382800000.0
2009-01-01 04:10:00,63.898,63.917,63.888,63.898,365800000.0
2009-01-01 04:15:00,63.915,63.929,63.893,63.908,202600000.0
2009-01-01 04:20:00,63.908,63.925,63.893,63.91,132000000.0
2009-01-01 04:25:00,63.905,63.922,63.877,63.88,433000000.0
2009-01-01 04:30:00,63.88,63.896,63.88,63.887,162000000.0
2009-01-01 04:35:00,63.895,63.901,63.875,63.888,164400000.0
2009-01-01 04:40:00,63.875,63.899,63.875,63.895,408200000.0
2009-01-01 04:45:00,63.885,63.902,63.874,63.876,141800000.0
2009-01-01 04:50:00,63.882,63.904,63.873,63.89,239400000.0
2009-01-01 04:55:00,63.887,63.903,63.876,63.89,330800000.0
2009-01-01 05:00:00,63.896,63.908,63.867,63.885,481200000.0
2009-01-01 05:05:00,63.887,63.902,63.869,63.887,332600000.0
2009-01-01 05:10:00,63.885,63.9,63.871,63.894,1342900000.0
2009-01-01 05:15:00,63.895,63.895,63.872,63.885,674600000.0
2009-01-01 05:20:00,63.884,63.903,63.874,63.878,1204000000.0
2009-01-01 05:25:00,63.887,63.899,63.878,63.891,612800000.0
2009-01-01 05:30:00,63.883,63.897,63.874,63.887,684200000.0
2009-01-01 05:35:00,63.884,63.897,63.876,63.876,161800000.0
2009-01-01 05:40:00,63.88,63.908,63.869,63.887,249600000.0
2009-01-01 05:45:00,63.884,63.907,63.876,63.896,526200000.0
2009-01-01 05:50:00,63.893,63.893,63.853,63.883,298800000.0
2009-01-01 05:55:00,63.88,63.903,63.866,63.88,778200000.0
2009-01-01 06:00:00,63.888,63.938,63.876,63.927,680200000.0
2009-01-01 06:05:00,63.929,64.092,63.923,64.072,361800000.0
2009-01-01 06:10:00,64.087,64.156,64.087,64.14,276200000.0
2009-01-01 06:15:00,64.149,64.159,64.123,64.152,552600000.0
2009-01-01 06:20:00,64.13,64.147,64.113,64.13,319600000.0
2009-01-01 06:25:00,64.133,64.153,64.123,64.139,657700000.0
2009-01-01 06:30:00,64.135,64.147,64.123,64.147,599000000.0
2009-01-01 06:35:00,64.141,64.151,64.12,64.139,872000000.0
2009-01-01 06:40:00,64.142,64.148,64.128,64.145,526200000.0
2009-01-01 06:45:00,64.146,64.146,64.127,64.141,222800000.0
2009-01-01 06:50:00,64.138,64.15,64.123,64.135,243400000.0
2009-01-01 06:55:00,64.143,64.148,64.126,64.142,502100000.0
2009-01-01 07:00:00,64.134,64.15,64.122,64.129,454600000.0
2009-01-01 07:05:00,64.13,64.154,64.121,64.137,310800000.0
2009-01-01 07:10:00,64.128,64.139,64.08,64.087,512300000.0
2009-01-01 07:15:00,64.094,64.112,64.082,64.109,304000000.0
2009-01-01 07:20:00,64.095,64.145,64.075,64.14,293600000.0
2009-01-01 07:25:00,64.145,64.145,64.082,64.121,449800000.0
2009-01-01 07:30:00,64.129,64.155,64.117,64.131,229600000.0
2009-01-01 07:35:00,64.132,64.156,64.116,64.14,393200000.0
2009-01-01 07:40:00,64.138,64.147,64.123,64.141,228600000.0
2009-01-01 07:45:00,64.138,64.14,64.074,64.074,203400000.0
2009-01-01 07:50:00,64.074,64.1,64.07,64.09,420600000.0
2009-01-01 07:55:00,64.076,64.103,64.068,64.087,1202200000.0
2009-01-01 08:00:00,64.081,64.1,64.072,64.082,507000000.0
2009-01-01 08:05:00,64.082,64.096,64.074,64.093,292000000.0
2009-01-01 08:10:00,64.093,64.104,64.07,64.072,613200000.0
2009-01-01 08:15:00,64.08,64.107,64.068,64.093,751600000.0
2009-01-01 08:20:00,64.09,64.103,64.02,64.04,766600000.0
2009-01-01 08:25:00,64.037,64.052,64.007,64.01,392800000.0
2009-01-01 08:30:00,63.994,64.0,63.976,63.986,317000000.0
2009-01-01 08:35:00,63.986,64.0,63.975,63.988,211200000.0
2009-01-01 08:40:00,63.993,64.008,63.97,63.988,714400000.0
2009-01-01 08:45:00,63.981,63.996,63.924,63.941,473600000.0
2009-01-01 08:50:00,63.939,63.94,63.876,63.88,787400000.0
2009-01-01 08:55:00,63.88,63.907,63.87,63.886,450800000.0
2009-01-01 09:00:00,63.893,63.905,63.73,63.742,609600000.0
2009-01-01 09:05:00,63.728,63.728,63.67,63.69,596200000.0
2009-01-01 09:10:00,63.681,63.718,63.649,63.708,612200000.0
2009-01-01 09:15:00,63.694,63.704,63.676,63.69,827000000.0
2009-01-01 09:20:00,63.684,63.7,63.664,63.67,489000000.0
2009-01-01 09:25:00,63.678,63.699,63.672,63.692,528700000.0
2009-01-01 09:30:00,63.684,63.699,63.676,63.687,461000000.0
2009-01-01 09:35:00,63.687,63.71,63.68,63.681,615600000.0
2009-01-01 09:40:00,63.685,63.701,63.674,63.688,593400000.0
2009-01-01 09:45:00,63.694,63.706,63.67,63.692,1161200000.0
2009-01-01 09:50:00,63.692,63.704,63.664,63.667,1260800000.0
2009-01-01 09:55:00,63.666,63.702,63.662,63.686,1398000000.0
2009-01-01 10:00:00,63.693,63.733,63.658,63.658,1711000000.0
2009-01-01 10:05:00,63.655,63.721,63.643,63.714,768000000.0
2009-01-01 10:10:00,63.664,63.735,63.654,63.735,778200000.0
2009-01-01 10:15:00,63.733,63.733,63.665,63.683,843200000.0
2009-01-01 10:20:00,63.67,63.74,63.666,63.721,924400000.0
2009-01-01 10:25:00,63.716,63.763,63.646,63.756,876400000.0
2009-01-01 10:30:00,63.712,63.742,63.655,63.703,807400000.0
2009-01-01 10:35:00,63.71,63.76,63.671,63.76,663600000.0
2009-01-01 10:40:00,63.722,63.803,63.713,63.803,667400000.0
2009-01-01 10:45:00,63.813,63.813,63.754,63.809,863800000.0
2009-01-01 10:50:00,63.78,63.865,63.761,63.865,782400000.0
2009-01-01 10:55:00,63.87,63.891,63.81,63.891,1382200000.0
2009-01-01 11:00:00,63.851,63.911,63.845,63.903,962800000.0
2009-01-01 11:05:00,63.896,63.957,63.879,63.957,789200000.0
2009-01-01 11:10:00,63.916,63.995,63.916,63.995,1090600000.0
2009-01-01 11:15:00,63.987,64.103,63.948,64.103,876000000.0
2009-01-01 11:20:00,64.054,64.054,63.977,63.983,996600000.0
2009-01-01 11:25:00,64.031,64.067,63.983,64.02,515800000.0
2009-01-01 11:30:00,64.06,64.092,64.036,64.087,364600000.0
2009-01-01 11:35:00,64.097,64.124,64.042,64.111,602000000.0
2009-01-01 11:40:00,64.211,64.211,64.004,64.075,1550600000.0
2009-01-01 11:45:00,64.081,64.13,64.065,64.111,1093000000.0
2009-01-01 11:50:00,64.07,64.215,64.061,64.158,1276000000.0
2009-01-01 11:55:00,64.161,64.242,64.161,64.221,1421800000.0
2009-01-01 12:00:00,64.175,64.292,64.175,64.225,1267000000.0
2009-01-01 12:05:00,64.232,64.296,64.232,64.279,726200000.0
2009-01-01 12:10:00,64.286,64.289,64.25,64.251,545200000.0
2009-01-01 12:15:00,64.257,64.303,64.257,64.289,790400000.0
2009-01-01 12:20:00,64.286,64.314,64.273,64.298,805800000.0
2009-01-01 12:25:00,64.297,64.323,64.266,64.293,1340700000.0
2009-01-01 12:30:00,64.287,64.318,64.284,64.302,837600000.0
2009-01-01 12:35:00,64.305,64.332,64.301,64.318,948200000.0
2009-01-01 12:40:00,64.315,64.329,64.302,64.312,1272200000.0
2009-01-01 12:45:00,64.316,64.355,64.31,64.332,1023300000.0
2009-01-01 12:50:00,64.33,64.35,64.32,64.35,1076000000.0
2009-01-01 12:55:00,64.335,64.357,64.327,64.338,544600000.0
2009-01-01 13:00:00,64.339,64.375,64.329,64.367,625600000.0
2009-01-01 13:05:00,64.375,64.377,64.34,64.366,685000000.0
2009-01-01 13:10:00,64.365,64.402,64.357,64.398,453200000.0
2009-01-01 13:15:00,64.387,64.396,64.349,64.378,541200000.0
2009-01-01 13:20:00,64.38,64.389,64.364,64.369,533500000.0
2009-01-01 13:25:00,64.366,64.389,64.355,64.379,466200000.0
2009-01-01 13:30:00,64.379,64.402,64.378,64.398,448300000.0
2009-01-01 13:35:00,64.396,64.396,64.32,64.325,567800000.0
2009-01-01 13:40:00,64.332,64.389,64.332,64.363,771800000.0
2009-01-01 13:45:00,64.362,64.391,64.359,64.381,500200000.0
2009-01-01 13:50:00,64.381,64.389,64.353,64.371,967600000.0
2009-01-01 13:55:00,64.373,64.393,64.358,64.376,612800000.0
2009-01-01 14:00:00,64.376,64.384,64.351,64.362,336200000.0
2009-01-01 14:05:00,64.36,64.372,64.354,64.366,279400000.0
2009-01-01 14:10:00,64.362,64.38,64.352,64.368,673200000.0
2009-01-01 14:15:00,64.366,64.378,64.352,64.368,423600000.0
2009-01-01 14:20:00,64.362,64.398,64.361,64.388,866200000.0
2009-01-01 14:25:00,64.383,64.4,64.373,64.392,418000000.0
2009-01-01 14:30:00,64.4,64.402,64.372,64.39,714600000.0
2009-01-01 14:35:00,64.385,64.393,64.373,64.377,457200000.0
2009-01-01 14:40:00,64.387,64.407,64.371,64.372,894800000.0
2009-01-01 14:45:00,64.375,64.591,64.375,64.581,475000000.0
2009-01-01 14:50:00,64.578,64.613,64.572,64.587,919400000.0
2009-01-01 14:55:00,64.593,64.623,64.575,64.597,806600000.0
2009-01-01 15:00:00,64.603,64.625,64.577,64.597,527600000.0
2009-01-01 15:05:00,64.608,64.64,64.59,64.603,769600000.0
2009-01-01 15:10:00,64.609,64.623,64.59,64.59,669400000.0
2009-01-01 15:15:00,64.596,64.64,64.591,64.615,879400000.0
2009-01-01 15:20:00,64.619,64.638,64.604,64.637,923200000.0
2009-01-01 15:25:00,64.636,64.65,64.614,64.634,712000000.0
2009-01-01 15:30:00,64.623,64.65,64.612,64.642,496000000.0
2009-01-01 15:35:00,64.64,64.654,64.616,64.62,831200000.0
2009-01-01 15:40:00,64.626,64.666,64.625,64.653,738000000.0
2009-01-01 15:45:00,64.652,64.663,64.633,64.647,1103300000.0
2009-01-01 15:50:00,64.639,64.678,64.631,64.655,580800000.0
2009-01-01 15:55:00,64.658,64.686,64.647,64.652,672200000.0
2009-01-01 16:00:00,64.653,64.676,64.647,64.664,530400000.0
2009-01-01 16:05:00,64.654,64.682,64.602,64.609,459700000.0
2009-01-01 16:10:00,64.6,64.618,64.59,64.6,709300000.0
2009-01-01 16:15:00,64.598,64.63,64.594,64.615,804400000.0
2009-01-01 16:20:00,64.598,64.62,64.589,64.62,733400000.0
2009-01-01 16:25:00,64.613,64.626,64.598,64.618,642800000.0
2009-01-01 16:30:00,64.607,64.624,64.592,64.613,688200000.0
2009-01-01 16:35:00,64.612,64.627,64.595,64.627,601000000.0
2009-01-01 16:40:00,64.628,64.628,64.504,64.518,710300000.0
2009-01-01 16:45:00,64.495,64.524,64.493,64.51,1132000000.0
2009-01-01 16:50:00,64.459,64.466,64.289,64.291,411800000.0
2009-01-01 16:55:00,64.294,64.322,64.285,64.3,1052400000.0
2009-01-01 17:00:00,64.3,64.321,64.285,64.295,1187900000.0
2009-01-01 17:05:00,64.292,64.318,64.29,64.297,725800000.0
2009-01-01 17:10:00,64.299,64.323,64.29,64.308,922000000.0
2009-01-01 17:15:00,64.309,64.327,64.293,64.317,629800000.0
2009-01-01 17:20:00,64.317,64.325,64.289,64.297,845600000.0
2009-01-01 17:25:00,64.312,64.322,64.287,64.294,1376800000.0
2009-01-01 17:30:00,64.308,64.338,64.278,64.325,861800000.0
2009-01-01 17:35:00,64.328,64.34,64.284,64.302,450400000.0
2009-01-01 17:40:00,64.323,64.336,64.296,64.327,480000000.0
2009-01-01 17:45:00,64.329,64.334,64.294,64.32,605600000.0
2009-01-01 17:50:00,64.314,64.329,64.29,64.316,629000000.0
2009-01-01 17:55:00,64.314,64.347,64.298,64.317,1085200000.0
2009-01-01 18:00:00,64.316,64.331,64.288,64.292,963600000.0
2009-01-01 18:05:00,64.299,64.335,64.289,64.306,998000000.0
2009-01-01 18:10:00,64.31,64.321,64.292,64.313,1143400000.0
2009-01-01 18:15:00,64.303,64.321,64.283,64.294,610200000.0
2009-01-01 18:20:00,64.306,64.322,64.29,64.306,898800000.0
2009-01-01 18:25:00,64.306,64.33,64.286,64.325,1416800000.0
2009-01-01 18:30:00,64.328,64.334,64.29,64.305,845000000.0
2009-01-01 18:35:00,64.31,64.333,64.277,64.323,1036600000.0
2009-01-01 18:40:00,64.32,64.327,64.293,64.317,402200000.0
2009-01-01 18:45:00,64.327,64.327,64.291,64.293,557800000.0
2009-01-01 18:50:00,64.301,64.329,64.286,64.306,895800000.0
2009-01-01 18:55:00,64.313,64.336,64.295,64.326,1155100000.0
2009-01-01 19:00:00,64.316,64.335,64.295,64.313,398400000.0
2009-01-01 19:05:00,64.304,64.33,64.296,64.32,355400000.0
2009-01-01 19:10:00,64.324,64.341,64.292,64.312,964800000.0
2009-01-01 19:15:00,64.312,64.322,64.284,64.305,549900000.0
2009-01-01 19:20:00,64.303,64.324,64.282,64.307,1207200000.0
2009-01-01 19:25:00,64.304,64.325,64.289,64.292,1033200000.0
2009-01-01 19:30:00,64.305,64.324,64.289,64.306,1074800000.0
2009-01-01 19:35:00,64.31,64.335,64.294,64.318,337000000.0
2009-01-01 19:40:00,64.303,64.331,64.292,64.325,751800000.0
2009-01-01 19:45:00,64.322,64.322,64.239,64.262,727800000.0
2009-01-01 19:50:00,64.266,64.274,64.251,64.253,642600000.0
2009-01-01 19:55:00,64.257,64.267,64.241,64.243,447800000.0
2009-01-01 20:00:00,64.188,64.206,64.052,64.059,582200000.0
2009-01-01 20:05:00,64.054,64.068,63.96,63.974,635400000.0
2009-01-01 20:10:00,63.965,63.972,63.943,63.961,757100000.0
2009-01-01 20:15:00,63.955,63.955,63.682,63.719,546200000.0
2009-01-01 20:20:00,63.68,63.755,63.655,63.755,418200000.0
2009-01-01 20:25:00,63.752,63.764,63.631,63.686,594200000.0
2009-01-01 20:30:00,63.653,63.687,63.531,63.574,218000000.0
2009-01-01 20:35:00,63.568,63.62,63.56,63.57,255200000.0
2009-01-01 20:40:00,63.526,63.628,63.526,63.544,524700000.0
2009-01-01 20:45:00,63.544,63.599,63.536,63.556,607800000.0
2009-01-01 20:50:00,63.554,63.603,63.542,63.603,786600000.0
2009-01-01 20:55:00,63.612,63.706,63.594,63.603,523300000.0
2009-01-01 21:00:00,63.573,63.587,63.532,63.572,896800000.0
2009-01-01 21:05:00,63.582,63.591,63.519,63.565,415200000.0
2009-01-01 21:10:00,63.519,63.686,63.492,63.686,431000000.0
2009-01-01 21:15:00,63.708,63.735,63.598,63.621,440800000.0
2009-01-01 21:20:00,63.682,63.702,63.632,63.646,538000000.0
2009-01-01 21:25:00,63.641,63.693,63.631,63.656,518000000.0
2009-01-01 21:30:00,63.69,63.737,63.64,63.699,234200000.0
2009-01-01 21:35:00,63.707,63.726,63.654,63.718,318200000.0
2009-01-01 21:40:00,63.695,63.748,63.663,63.728,266200000.0
2009-01-01 21:45:00,63.724,63.724,63.651,63.685,412600000.0
2009-01-01 21:50:00,63.696,63.741,63.671,63.681,605800000.0
2009-01-01 21:55:00,63.667,63.697,63.66,63.674,524400000.0
2009-01-01 22:00:00,63.669,63.714,63.658,63.713,456500000.0
2009-01-01 22:05:00,63.718,63.718,63.659,63.674,692900000.0
2009-01-01 22:10:00,63.631,63.723,63.616,63.663,675800000.0
2009-01-01 22:15:00,63.667,63.696,63.628,63.691,374000000.0
2009-01-01 22:20:00,63.64,63.725,63.621,63.674,301400000.0
2009-01-01 22:25:00,63.67,63.692,63.523,63.61,370200000.0
2009-01-01 22:30:00,63.581,63.76,63.568,63.675,550700000.0
2009-01-01 22:35:00,63.568,63.62,63.516,63.564,262800000.0
2009-01-01 22:40:00,63.548,63.601,63.531,63.548,529800000.0
2009-01-01 22:45:00,63.551,63.616,63.548,63.595,780500000.0
2009-01-01 22:50:00,63.653,63.659,63.537,63.631,425000000.0
2009-01-01 22:55:00,63.643,63.709,63.637,63.675,337700000.0
2009-01-01 23:00:00,63.623,63.7,63.614,63.663,542400000.0
2009-01-01 23:05:00,63.668,63.71,63.638,63.695,580200000.0
2009-01-01 23:10:00,63.707,63.707,63.631,63.69,440400000.0
2009-01-01 23:15:00,63.684,63.7,63.628,63.69,712600000.0
2009-01-01 23:20:00,63.64,63.7,63.626,63.68,810000000.0
2009-01-01 23:25:00,63.687,63.723,63.648,63.718,806600000.0
2009-01-01 23:30:00,63.7,63.748,63.637,63.728,472000000.0
2009-01-01 23:35:00,63.75,63.846,63.743,63.824,1050500000.0
2009-01-01 23:40:00,63.791,63.848,63.782,63.823,860000000.0
2009-01-01 23:45:00,63.853,63.917,63.822,63.906,1210000000.0
2009-01-01 23:50:00,63.943,64.014,63.887,63.925,973100000.0
2009-01-01 23:55:00,63.93,64.033,63.895,63.964,903600000.0
2009-01-02 00:00:00,63.96,64.059,63.919,64.025,501300000.0
2009-01-02 00:05:00,64.02,64.11,64.0,64.0,93200000.0
2009-01-02 00:10:00,64.0,64.0,63.895,63.935,126000000.0
2009-01-02 00:15:00,63.93,64.02,63.925,63.98,200800003.0
2009-01-02 00:20:00,63.965,64.04,63.94,64.0,438400007.0
2009-01-02 00:25:00,63.99,64.075,63.965,64.035,202400002.0
2009-01-02 00:30:00,64.075,64.23,63.98,64.23,307600004.0
2009-01-02 00:35:00,64.23,64.31,64.145,64.15,161800001.0
2009-01-02 00:40:00,64.15,64.18,64.01,64.18,418000001.0
2009-01-02 00:45:00,64.18,64.18,64.1,64.105,73400000.0
2009-01-02 00:50:00,64.11,64.17,64.105,64.14,64200000.0
2009-01-02 00:55:00,64.135,64.15,64.08,64.105,149800000.0
2009-01-02 01:00:00,64.1,64.11,63.915,63.96,169500000.0
2009-01-02 01:05:00,63.96,64.02,63.84,63.99,233200000.0
2009-01-02 01:10:00,63.99,64.04,63.965,64.0,153000000.0
2009-01-02 01:15:00,63.99,63.995,63.835,63.885,240000000.0
2009-01-02 01:20:00,63.885,63.89,63.83,63.85,223200000.0
2009-01-02 01:25:00,63.855,63.98,63.845,63.895,227600000.0
2009-01-02 01:30:00,63.9,64.0,63.875,63.93,211000000.0
2009-01-02 01:35:00,63.945,63.96,63.91,63.93,131200000.0
2009-01-02 01:40:00,63.93,63.95,63.93,63.935,320000000.0
2009-01-02 01:45:00,63.94,63.94,63.875,63.92,206400000.0
2009-01-02 01:50:00,63.925,63.94,63.885,63.885,288400000.0
2009-01-02 01:55:00,63.89,63.93,63.87,63.87,119400000.0
2009-01-02 02:00:00,63.875,63.875,63.73,63.79,110600000.0
2009-01-02 02:05:00,63.79,63.85,63.79,63.85,143000000.0
2009-01-02 02:10:00,63.85,63.85,63.77,63.802,128800001.0
2009-01-02 02:15:00,63.83,63.83,63.72,63.73,68600000.0
2009-01-02 02:20:00,63.745,63.84,63.73,63.77,419400000.0
2009-01-02 02:25:00,63.78,63.825,63.75,63.77,428000000.0
2009-01-02 02:30:00,63.785,63.81,63.7,63.7,369400000.0
2009-01-02 02:35:00,63.7,63.78,63.685,63.74,472600000.0
2009-01-02 02:40:00,63.74,63.77,63.715,63.77,279600000.0
2009-01-02 02:45:00,63.77,63.86,63.77,63.85,655400000.0
2009-01-02 02:50:00,63.88,63.9,63.835,63.9,116400000.0
2009-01-02 02:55:00,63.9,63.9,63.769,63.83,224200000.0
2009-01-02 03:00:00,63.82,63.82,63.76,63.76,188600000.0
2009-01-02 03:05:00,63.765,63.8,63.735,63.795,455800000.0
2009-01-02 03:10:00,63.8,63.82,63.79,63.795,161600000.0
2009-01-02 03:15:00,63.79,63.795,63.775,63.78,41600000.0
2009-01-02 03:20:00,63.78,63.81,63.78,63.8,62800000.0
2009-01-02 03:25:00,63.79,63.81,63.755,63.81,90800000.0
2009-01-02 03:30:00,63.81,63.81,63.715,63.74,180800000.0
2009-01-02 03:35:00,63.75,63.75,63.66,63.66,131000000.0
2009-01-02 03:40:00,63.655,63.68,63.49,63.53,372200000.0
2009-01-02 03:45:00,63.525,63.57,63.5,63.535,584800000.0
2009-01-02 03:50:00,63.53,63.57,63.42,63.425,787500000.0
2009-01-02 03:55:00,63.435,63.525,63.405,63.495,903800000.0
2009-01-02 04:00:00,63.505,63.515,63.445,63.48,301000000.0
2009-01-02 04:05:00,63.43,63.43,63.35,63.37,582600000.0
2009-01-02 04:10:00,63.375,63.44,63.36,63.375,506800000.0
2009-01-02 04:15:00,63.375,63.38,63.32,63.325,415400000.0
2009-01-02 04:20:00,63.33,63.33,63.255,63.285,307900000.0
2009-01-02 04:25:00,63.285,63.33,63.28,63.315,432800000.0
2009-01-02 04:30:00,63.315,63.335,63.19,63.255,706100000.0
2009-01-02 04:35:00,63.245,63.265,63.23,63.245,359400000.0
2009-01-02 04:40:00,63.245,63.265,63.06,63.16,920400000.0
2009-01-02 04:45:00,63.17,63.335,63.105,63.31,817000000.0
2009-01-02 04:50:00,63.31,63.445,63.31,63.405,632000000.0
2009-01-02 04:55:00,63.42,63.425,63.365,63.395,595200000.0
2009-01-02 05:00:00,63.395,63.395,63.23,63.28,654800000.0
2009-01-02 05:05:00,63.275,63.29,63.22,63.255,822400000.0
2009-01-02 05:10:00,63.26,63.27,63.165,63.205,926400000.0
2009-01-02 05:15:00,63.195,63.255,63.195,63.255,670200000.0
2009-01-02 05:20:00,63.255,63.28,63.24,63.26,234200000.0
2009-01-02 05:25:00,63.26,63.28,63.12,63.145,402200000.0
2009-01-02 05:30:00,63.14,63.2,63.09,63.16,581000001.0
2009-01-02 05:35:00,63.165,63.26,63.165,63.24,393800000.0
2009-01-02 05:40:00,63.245,63.275,63.22,63.275,870000000.0
2009-01-02 05:45:00,63.275,63.29,63.195,63.205,314800000.0
2009-01-02 05:50:00,63.205,63.225,63.195,63.22,495400000.0
2009-01-02 05:55:00,63.22,63.33,63.215,63.31,827400000.0
2009-01-02 06:00:00,63.305,63.325,63.235,63.255,935600000.0
2009-01-02 06:05:00,63.255,63.31,63.25,63.265,984000000.0
2009-01-02 06:10:00,63.255,63.27,63.21,63.215,870600000.0
2009-01-02 06:15:00,63.215,63.28,63.215,63.275,475400000.0
2009-01-02 06:20:00,63.275,63.31,63.275,63.305,546600000.0
2009-01-02 06:25:00,63.295,63.425,63.28,63.38,1275800000.0
2009-01-02 06:30:00,63.375,63.425,63.365,63.41,474400000.0
2009-01-02 06:35:00,63.405,63.435,63.395,63.395,380000000.0
2009-01-02 06:40:00,63.4,63.43,63.335,63.4,463600000.0
2009-01-02 06:45:00,63.4,63.4,63.365,63.365,427000000.0
2009-01-02 06:50:00,63.365,63.405,63.305,63.4,573400000.0
2009-01-02 06:55:00,63.4,63.47,63.4,63.46,833000000.0
2009-01-02 07:00:00,63.46,63.485,63.405,63.44,852000000.0
2009-01-02 07:05:00,63.44,63.52,63.44,63.505,256200000.0
2009-01-02 07:10:00,63.505,63.54,63.505,63.535,163200000.0
2009-01-02 07:15:00,63.52,63.545,63.515,63.535,262800000.0
2009-01-02 07:20:00,63.535,63.575,63.505,63.56,708600000.0
2009-01-02 07:25:00,63.56,63.56,63.49,63.5,623200000.0
2009-01-02 07:30:00,63.495,63.515,63.435,63.46,473400000.0
2009-01-02 07:35:00,63.46,63.46,63.395,63.415,491800000.0
2009-01-02 07:40:00,63.415,63.415,63.305,63.34,543800000.0
2009-01-02 07:45:00,63.34,63.35,63.285,63.325,639200000.0
2009-01-02 07:50:00,63.325,63.43,63.305,63.395,299800000.0
2009-01-02 07:55:00,63.395,63.45,63.26,63.26,788200000.0
2009-01-02 08:00:00,63.26,63.45,63.26,63.415,746200000.0
2009-01-02 08:05:00,63.43,63.44,63.405,63.42,293600000.0
2009-01-02 08:10:00,63.42,63.46,63.335,63.405,766200000.0
2009-01-02 08:15:00,63.4,63.42,63.38,63.395,185400000.0
2009-01-02 08:20:00,63.39,63.435,63.35,63.365,699200000.0
2009-01-02 08:25:00,63.36,63.375,63.35,63.35,153800000.0
2009-01-02 08:30:00,63.37,63.385,63.36,63.36,265200000.0
2009-01-02 08:35:00,63.36,63.48,63.36,63.45,517000000.0
2009-01-02 08:40:00,63.46,63.525,63.4,63.425,619800000.0
2009-01-02 08:45:00,63.435,63.46,63.43,63.46,444200000.0
2009-01-02 08:50:00,63.455,63.5,63.455,63.47,693600000.0
2009-01-02 08:55:00,63.475,63.49,63.4,63.445,498200000.0
2009-01-02 09:00:00,63.45,63.45,63.355,63.42,824800000.0
2009-01-02 09:05:00,63.415,63.46,63.355,63.355,739200000.0
2009-01-02 09:10:00,63.355,63.375,63.22,63.225,691000000.0
2009-01-02 09:15:00,63.225,63.265,63.11,63.195,957000000.0
2009-01-02 09:20:00,63.195,63.24,63.14,63.195,1103200000.0
2009-01-02 09:25:00,63.2,63.3,63.195,63.245,564800000.0
2009-01-02 09:30:00,63.245,63.255,63.19,63.245,535000000.0
2009-01-02 09:35:00,63.245,63.29,63.24,63.25,490400000.0
2009-01-02 09:40:00,63.25,63.27,63.19,63.225,320400000.0
2009-01-02 09:45:00,63.22,63.28,63.205,63.245,204200000.0
2009-01-02 09:50:00,63.245,63.295,63.235,63.28,349000000.0
2009-01-02 09:55:00,63.28,63.28,63.25,63.28,310800000.0
2009-01-02 10:00:00,63.28,63.33,63.235,63.29,424800000.0
2009-01-02 10:05:00,63.29,63.31,63.24,63.275,387600000.0
2009-01-02 10:10:00,63.275,63.31,63.245,63.31,591200000.0
2009-01-02 10:15:00,63.31,63.465,63.3,63.42,685000000.0
2009-01-02 10:20:00,63.405,63.42,63.31,63.335,870400000.0
2009-01-02 10:25:00,63.34,63.38,63.305,63.37,618200000.0
2009-01-02 10:30:00,63.35,63.4,63.33,63.4,442800000.0
2009-01-02 10:35:00,63.4,63.405,63.34,63.4,378600000.0
2009-01-02 10:40:00,63.4,63.47,63.4,63.455,934800000.0
2009-01-02 10:45:00,63.455,63.485,63.385,63.395,570100000.0
2009-01-02 10:50:00,63.405,63.49,63.395,63.475,1057600000.0
2009-01-02 10:55:00,63.5,63.56,63.47,63.515,633600000.0
2009-01-02 11:00:00,63.515,63.52,63.455,63.455,634800000.0
2009-01-02 11:05:00,63.455,63.49,63.355,63.37,510600000.0
2009-01-02 11:10:00,63.37,63.385,63.3,63.33,484400000.0
2009-01-02 11:15:00,63.33,63.475,63.325,63.41,674400000.0
2009-01-02 11:20:00,63.43,63.555,63.43,63.475,664000000.0
2009-01-02 11:25:00,63.475,63.615,63.475,63.525,946400000.0
2009-01-02 11:30:00,63.525,63.535,63.445,63.495,250800000.0
2009-01-02 11:35:00,63.49,63.495,63.35,63.455,328400000.0
2009-01-02 11:40:00,63.45,63.505,63.41,63.435,221600000.0
2009-01-02 11:45:00,63.435,63.445,63.405,63.41,281200000.0
2009-01-02 11:50:00,63.41,63.45,63.385,63.41,498600000.0
2009-01-02 11:55:00,63.41,63.455,63.41,63.45,253400000.0
2009-01-02 12:00:00,63.45,63.505,63.41,63.485,355200000.0
2009-01-02 12:05:00,63.485,63.52,63.405,63.405,581600000.0
2009-01-02 12:10:00,63.41,63.41,63.26,63.27,732800000.0
2009-01-02 12:15:00,63.265,63.29,63.22,63.255,550600000.0
2009-01-02 12:20:00,63.25,63.38,63.25,63.315,447200000.0
2009-01-02 12:25:00,63.31,63.315,63.239,63.29,340800000.0
2009-01-02 12:30:00,63.29,63.305,63.25,63.27,106800000.0
2009-01-02 12:35:00,63.249,63.27,63.207,63.23,190400000.0
2009-01-02 12:40:00,63.27,63.27,63.225,63.27,116200000.0
2009-01-02 12:45:00,63.27,63.27,63.25,63.27,76800000.0
2009-01-02 12:50:00,63.27,63.385,63.27,63.375,642400000.0
2009-01-02 12:55:00,63.375,63.39,63.34,63.35,383400000.0
2009-01-02 13:00:00,63.35,63.41,63.33,63.36,376800000.0
2009-01-02 13:05:00,63.36,63.405,63.36,63.39,328600000.0
2009-01-02 13:10:00,63.4,63.415,63.36,63.375,386800000.0
2009-01-02 13:15:00,63.385,63.42,63.34,63.36,231000000.0
2009-01-02 13:20:00,63.365,63.365,63.33,63.34,304600000.0
2009-01-02 13:25:00,63.34,63.365,63.325,63.345,340200000.0
2009-01-02 13:30:00,63.33,63.41,63.33,63.39,691200000.0
2009-01-02 13:35:00,63.38,63.39,63.295,63.295,501600000.0
2009-01-02 13:40:00,63.295,63.4,63.29,63.375,499400000.0
2009-01-02 13:45:00,63.375,63.39,63.33,63.34,636400000.0
2009-01-02 13:50:00,63.335,63.43,63.325,63.43,241400000.0
2009-01-02 13:55:00,63.43,63.435,63.38,63.4,480200000.0
2009-01-02 14:00:00,63.4,63.48,63.4,63.455,422800000.0
2009-01-02 14:05:00,63.475,63.48,63.44,63.445,639000000.0
2009-01-02 14:10:00,63.445,63.64,63.44,63.59,490400000.0
2009-01-02 14:15:00,63.59,63.6,63.535,63.56,154000000.0
2009-01-02 14:20:00,63.56,63.58,63.475,63.54,465000000.0
2009-01-02 14:25:00,63.53,63.535,63.47,63.485,348400000.0
2009-01-02 14:30:00,63.485,63.54,63.465,63.52,524000000.0
2009-01-02 14:35:00,63.52,63.645,63.47,63.645,1130400000.0
2009-01-02 14:40:00,63.645,63.705,63.6,63.605,1058200000.0
2009-01-02 14:45:00,63.605,63.61,63.55,63.565,704000000.0
2009-01-02 14:50:00,63.57,63.58,63.545,63.545,497400000.0
2009-01-02 14:55:00,63.54,63.585,63.535,63.56,916300000.0
2009-01-02 15:00:00,63.55,63.56,63.46,63.48,962000000.0
2009-01-02 15:05:00,63.475,63.51,63.46,63.475,668400000.0
2009-01-02 15:10:00,63.475,63.69,63.47,63.67,1112000000.0
2009-01-02 15:15:00,63.665,63.675,63.555,63.57,949400000.0
2009-01-02 15:20:00,63.57,63.73,63.54,63.705,1299000000.0
2009-01-02 15:25:00,63.7,63.75,63.68,63.7,781600000.0
2009-01-02 15:30:00,63.7,63.765,63.7,63.725,1212200002.0
2009-01-02 15:35:00,63.73,63.76,63.69,63.72,441000000.0
2009-01-02 15:40:00,63.725,63.755,63.71,63.73,1094800000.0
2009-01-02 15:45:00,63.735,63.8,63.695,63.71,1376200000.0
2009-01-02 15:50:00,63.71,63.75,63.69,63.71,648400000.0
2009-01-02 15:55:00,63.71,63.71,63.645,63.66,554600000.0
2009-01-02 16:00:00,63.66,63.74,63.655,63.7,732800000.0
2009-01-02 16:05:00,63.7,63.73,63.7,63.715,218000000.0
2009-01-02 16:10:00,63.705,63.8,63.685,63.8,382400000.0
2009-01-02 16:15:00,63.79,63.8,63.755,63.78,557000000.0
2009-01-02 16:20:00,63.78,63.815,63.725,63.78,614400000.0
2009-01-02 16:25:00,63.785,63.8,63.64,63.64,547200000.0
2009-01-02 16:30:00,63.635,63.73,63.62,63.715,875800000.0
2009-01-02 16:35:00,63.715,63.86,63.715,63.81,813400000.0
2009-01-02 16:40:00,63.805,63.92,63.8,63.875,1109000000.0
2009-01-02 16:45:00,63.875,64.005,63.865,63.97,1220000000.0
2009-01-02 16:50:00,63.965,63.97,63.865,63.905,1247200000.0
2009-01-02 16:55:00,63.905,63.975,63.895,63.97,1134000000.0
2009-01-02 17:00:00,63.975,63.975,63.74,63.795,1669800000.0
2009-01-02 17:05:00,63.795,63.86,63.735,63.845,1048400000.0
2009-01-02 17:10:00,63.85,63.96,63.81,63.865,929200000.0
2009-01-02 17:15:00,63.87,63.92,63.855,63.88,1165500000.0
2009-01-02 17:20:00,63.88,64.05,63.88,64.02,1279200000.0
2009-01-02 17:25:00,64.025,64.06,63.95,63.965,1164400000.0
2009-01-02 17:30:00,63.955,63.99,63.895,63.925,1124000000.0
2009-01-02 17:35:00,63.925,63.99,63.88,63.98,1020000000.0
2009-01-02 17:40:00,63.975,64.075,63.975,64.03,1255800000.0
2009-01-02 17:45:00,64.03,64.03,63.76,63.87,1380800000.0
2009-01-02 17:50:00,63.87,63.99,63.785,63.98,969600000.0
2009-01-02 17:55:00,63.98,64.245,63.95,64.175,1626700000.0
2009-01-02 18:00:00,64.16,64.22,64.09,64.19,1625900000.0
2009-01-02 18:05:00,64.195,64.22,64.16,64.205,995800000.0
2009-01-02 18:10:00,64.21,64.235,64.175,64.215,735400000.0
2009-01-02 18:15:00,64.235,64.24,64.185,64.21,509000000.0
2009-01-02 18:20:00,64.21,64.22,64.16,64.17,690600000.0
2009-01-02 18:25:00,64.17,64.24,64.17,64.18,710200000.0
2009-01-02 18:30:00,64.18,64.3,64.175,64.23,663600000.0
2009-01-02 18:35:00,64.235,64.29,64.23,64.29,601700000.0
2009-01-02 18:40:00,64.29,64.315,64.255,64.305,841400000.0
2009-01-02 18:45:00,64.3,64.38,64.3,64.33,682800000.0
2009-01-02 18:50:00,64.33,64.46,64.33,64.46,274200000.0
2009-01-02 18:55:00,64.455,64.545,64.42,64.525,1645400000.0
2009-01-02 19:00:00,64.525,64.575,64.5,64.545,531600000.0
2009-01-02 19:05:00,64.545,64.7,64.545,64.64,1539000000.0
2009-01-02 19:10:00,64.64,64.645,64.61,64.64,587200000.0
2009-01-02 19:15:00,64.64,64.65,64.585,64.64,634800000.0
2009-01-02 19:20:00,64.64,64.67,64.39,64.545,1525000000.0
2009-01-02 19:25:00,64.55,64.595,64.54,64.545,768600000.0
2009-01-02 19:30:00,64.545,64.59,64.5,64.505,693600000.0
2009-01-02 19:35:00,64.505,64.52,64.455,64.48,901400000.0
2009-01-02 19:40:00,64.48,64.52,64.455,64.5,590800000.0
2009-01-02 19:45:00,64.48,64.55,64.46,64.46,553800000.0
2009-01-02 19:50:00,64.465,64.54,64.46,64.53,577000001.0
2009-01-02 19:55:00,64.53,64.56,64.465,64.47,257800000.0
2009-01-02 20:00:00,64.47,64.47,64.315,64.425,832000000.0
2009-01-02 20:05:00,64.425,64.51,64.415,64.48,332800000.0
2009-01-02 20:10:00,64.48,64.545,64.475,64.5,478000000.0
2009-01-02 20:15:00,64.465,64.5,64.44,64.475,742200000.0
2009-01-02 20:20:00,64.475,64.53,64.475,64.51,543000000.0
2009-01-02 20:25:00,64.505,64.58,64.48,64.52,1231000000.0
2009-01-02 20:30:00,64.485,64.62,64.48,64.58,1665200000.0
2009-01-02 20:35:00,64.595,64.835,64.575,64.79,2171400000.0
2009-01-02 20:40:00,64.8,65.045,64.795,64.98,1733000000.0
2009-01-02 20:45:00,64.98,65.0,64.935,64.955,1001800000.0
2009-01-02 20:50:00,64.96,64.98,64.92,64.935,818600000.0
2009-01-02 20:55:00,64.93,64.965,64.825,64.94,988200000.0
2009-01-02 21:00:00,64.925,64.95,64.89,64.91,958400000.0
2009-01-02 21:05:00,64.91,64.97,64.85,64.87,628800000.0
2009-01-02 21:10:00,64.875,64.88,64.83,64.86,751400000.0
2009-01-02 21:15:00,64.865,64.89,64.83,64.83,405800000.0
2009-01-02 21:20:00,64.84,64.87,64.83,64.855,982600000.0
2009-01-02 21:25:00,64.855,65.09,64.855,65.075,1438600000.0
2009-01-02 21:30:00,65.075,65.235,65.075,65.155,1374000000.0
2009-01-02 21:35:00,65.175,65.21,65.095,65.21,815800000.0
2009-01-02 21:40:00,65.21,65.31,65.18,65.31,897400000.0
2009-01-02 21:45:00,65.315,65.345,65.18,65.345,780000000.0
2009-01-02 21:50:00,65.345,65.43,65.315,65.43,1017200000.0
2009-01-02 21:55:00,65.43,65.52,65.42,65.505,1173400000.0
2009-01-02 22:00:00,65.505,65.515,65.35,65.465,692400000.0
2009-01-02 22:05:00,65.465,65.465,65.265,65.3,748200000.0
2009-01-02 22:10:00,65.295,65.33,65.265,65.3,432000000.0
2009-01-02 22:15:00,65.305,65.31,65.175,65.215,501800000.0
2009-01-02 22:20:00,65.21,65.26,65.19,65.22,668400000.0
2009-01-02 22:25:00,65.23,65.26,65.22,65.26,380400000.0
2009-01-02 22:30:00,65.27,65.38,65.265,65.34,324400000.0
2009-01-02 22:35:00,65.34,65.4,65.31,65.39,824600000.0
2009-01-02 22:40:00,65.39,65.515,65.313,65.48,779400000.0
2009-01-02 22:45:00,65.47,65.53,65.42,65.525,422600000.0
2009-01-02 22:50:00,65.55,65.55,65.435,65.435,349200000.0
2009-01-02 22:55:00,65.43,65.45,65.41,65.42,721800000.0
2009-01-02 23:00:00,65.42,65.46,65.405,65.41,217600000.0
2009-01-02 23:05:00,65.405,65.5,65.405,65.45,190400000.0
2009-01-02 23:10:00,65.45,65.46,65.43,65.44,118000000.0
2009-01-02 23:15:00,65.44,65.505,65.44,65.5,459800000.0
2009-01-02 23:20:00,65.505,65.55,65.47,65.47,699400000.0
2009-01-02 23:25:00,65.475,65.495,65.41,65.42,743800000.0
2009-01-02 23:30:00,65.42,65.42,65.37,65.37,440600000.0
2009-01-02 23:35:00,65.315,65.375,65.315,65.33,399000000.0
2009-01-02 23:40:00,65.325,65.41,65.23,65.41,814600000.0
2009-01-02 23:45:00,65.405,65.41,65.35,65.36,684200000.0
2009-01-02 23:50:00,65.365,65.41,65.36,65.36,677800000.0
2009-01-02 23:55:00,65.36,65.36,65.23,65.255,482800000.0
2009-01-05 00:00:00,65.366,65.425,65.325,65.425,358400000.0
2009-01-05 00:05:00,65.41,65.455,65.375,65.395,132000000.0
2009-01-05 00:10:00,65.42,65.425,65.395,65.4,131600000.0
2009-01-05 00:15:00,65.4,65.4,65.39,65.395,88000000.0
2009-01-05 00:20:00,65.395,65.435,65.395,65.425,101000000.0
2009-01-05 00:25:00,65.425,65.47,65.4,65.43,98200000.0
2009-01-05 00:30:00,65.43,65.58,65.43,65.565,292400000.0
2009-01-05 00:35:00,65.555,65.665,65.555,65.665,250800000.0
2009-01-05 00:40:00,65.67,65.775,65.665,65.73,428800000.0
2009-01-05 00:45:00,65.74,65.845,65.74,65.81,415400000.0
2009-01-05 00:50:00,65.81,65.83,65.76,65.8,246800000.0
2009-01-05 00:55:00,65.8,65.885,65.78,65.78,434600000.0
2009-01-05 01:00:00,65.78,65.79,65.74,65.78,254000000.0
2009-01-05 01:05:00,65.79,65.86,65.79,65.85,383800000.0
2009-01-05 01:10:00,65.825,65.86,65.805,65.86,374600000.0
2009-01-05 01:15:00,65.855,65.915,65.82,65.895,941200000.0
2009-01-05 01:20:00,65.9,65.915,65.815,65.84,1005200000.0
2009-01-05 01:25:00,65.84,65.85,65.785,65.795,812000000.0
2009-01-05 01:30:00,65.8,65.92,65.79,65.84,730000000.0
2009-01-05 01:35:00,65.84,65.865,65.84,65.84,328000000.0
2009-01-05 01:40:00,65.81,65.89,65.81,65.845,516600000.0
2009-01-05 01:45:00,65.84,65.865,65.78,65.865,998800000.0
2009-01-05 01:50:00,65.86,65.885,65.84,65.84,1075600000.0
2009-01-05 01:55:00,65.845,65.905,65.835,65.87,649600000.0
2009-01-05 02:00:00,65.86,65.86,65.715,65.76,540800000.0
2009-01-05 02:05:00,65.745,65.765,65.655,65.67,611000000.0
2009-01-05 02:10:00,65.67,65.68,65.62,65.655,580200000.0
2009-01-05 02:15:00,65.64,65.7,65.625,65.65,821000000.0
2009-01-05 02:20:00,65.65,65.685,65.625,65.65,511000000.0
2009-01-05 02:25:00,65.65,65.685,65.625,65.68,584800000.0
2009-01-05 02:30:00,65.68,65.695,65.635,65.66,327400000.0
2009-01-05 02:35:00,65.66,65.745,65.65,65.735,599800000.0
2009-01-05 02:40:00,65.745,65.76,65.675,65.69,555200000.0
2009-01-05 02:45:00,65.685,65.73,65.665,65.675,202800000.0
2009-01-05 02:50:00,65.675,65.785,65.665,65.765,209200000.0
2009-01-05 02:55:00,65.755,65.78,65.72,65.745,495600000.0
2009-01-05 03:00:00,65.755,65.76,65.72,65.745,280600000.0
2009-01-05 03:05:00,65.75,65.785,65.745,65.745,177400000.0
2009-01-05 03:10:00,65.745,65.745,65.635,65.635,311000000.0
2009-01-05 03:15:00,65.645,65.715,65.64,65.67,346800001.0
2009-01-05 03:20:00,65.67,65.68,65.625,65.655,286200000.0
2009-01-05 03:25:00,65.66,65.665,65.58,65.605,262400000.0
2009-01-05 03:30:00,65.61,65.61,65.53,65.535,150000000.0
2009-01-05 03:35:00,65.54,65.68,65.515,65.675,271400000.0
2009-01-05 03:40:00,65.675,65.69,65.625,65.65,152000000.0
2009-01-05 03:45:00,65.655,65.705,65.65,65.705,199200000.0
2009-01-05 03:50:00,65.705,65.72,65.63,65.65,643000000.0
2009-01-05 03:55:00,65.65,65.68,65.65,65.655,254800000.0
2009-01-05 04:00:00,65.645,65.66,65.59,65.61,331000000.0
2009-01-05 04:05:00,65.61,65.645,65.545,65.55,465600000.0
2009-01-05 04:10:00,65.55,65.56,65.38,65.38,593400000.0
2009-01-05 04:15:00,65.38,65.51,65.38,65.505,547400000.0
2009-01-05 04:20:00,65.505,65.605,65.46,65.49,467200000.0
2009-01-05 04:25:00,65.49,65.49,65.325,65.375,512600000.0
2009-01-05 04:30:00,65.38,65.495,65.365,65.46,366000000.0
2009-01-05 04:35:00,65.46,65.505,65.405,65.42,451900000.0
2009-01-05 04:40:00,65.42,65.475,65.41,65.445,370800000.0
2009-01-05 04:45:00,65.45,65.46,65.41,65.42,214000000.0
2009-01-05 04:50:00,65.415,65.46,65.415,65.455,337000000.0
2009-01-05 04:55:00,65.445,65.45,65.42,65.43,152800000.0
2009-01-05 05:00:00,65.43,65.49,65.43,65.46,86000000.0
2009-01-05 05:05:00,65.455,65.455,65.405,65.42,125800000.0
2009-01-05 05:10:00,65.425,65.45,65.23,65.3,310800000.0
2009-01-05 05:15:00,65.3,65.3,65.105,65.155,291000000.0
2009-01-05 05:20:00,65.155,65.165,65.11,65.135,235400000.0
2009-01-05 05:25:00,65.145,65.32,65.135,65.315,197160000.0
2009-01-05 05:30:00,65.285,65.365,65.275,65.365,126800000.0
2009-01-05 05:35:00,65.375,65.445,65.36,65.42,183000000.0
2009-01-05 05:40:00,65.42,65.55,65.41,65.52,239200000.0
2009-01-05 05:45:00,65.53,65.58,65.415,65.42,109800000.0
2009-01-05 05:50:00,65.43,65.515,65.43,65.51,150400000.0
2009-01-05 05:55:00,65.515,65.545,65.445,65.46,294500000.0
2009-01-05 06:00:00,65.46,65.46,65.395,65.4,190600000.0
2009-01-05 06:05:00,65.395,65.4,65.325,65.34,231600000.0
2009-01-05 06:10:00,65.345,65.355,65.32,65.34,138800000.0
2009-01-05 06:15:00,65.345,65.42,65.33,65.4,354600000.0
2009-01-05 06:20:00,65.395,65.52,65.395,65.5,319000000.0
2009-01-05 06:25:00,65.5,65.52,65.47,65.52,247000000.0
2009-01-05 06:30:00,65.52,65.565,65.469,65.496,454000000.0
2009-01-05 06:35:00,65.535,65.535,65.47,65.48,77000000.0
2009-01-05 06:40:00,65.48,65.49,65.435,65.445,141400000.0
2009-01-05 06:45:00,65.445,65.49,65.44,65.455,137400000.0
2009-01-05 06:50:00,65.46,65.47,65.45,65.465,58600000.0
2009-01-05 06:55:00,65.46,65.47,65.405,65.43,104600000.0
2009-01-05 07:00:00,65.435,65.44,65.36,65.385,115400000.0
2009-01-05 07:05:00,65.385,65.42,65.38,65.42,91000000.0
2009-01-05 07:10:00,65.425,65.5,65.42,65.44,62400000.0
2009-01-05 07:15:00,65.44,65.51,65.42,65.465,119400000.0
2009-01-05 07:20:00,65.455,65.515,65.43,65.49,142800000.0
2009-01-05 07:25:00,65.485,65.595,65.48,65.585,232200000.0
2009-01-05 07:30:00,65.58,65.645,65.55,65.61,237000000.0
2009-01-05 07:35:00,65.605,65.645,65.595,65.605,224400000.0
2009-01-05 07:40:00,65.615,65.615,65.555,65.56,243200000.0
2009-01-05 07:45:00,65.56,65.665,65.54,65.555,299400000.0
2009-01-05 07:50:00,65.555,65.655,65.555,65.65,223200000.0
2009-01-05 07:55:00,65.655,65.66,65.59,65.615,238200000.0
2009-01-05 08:00:00,65.615,65.645,65.61,65.62,264400000.0
2009-01-05 08:05:00,65.62,65.63,65.6,65.615,161200000.0
2009-01-05 08:10:00,65.615,65.635,65.58,65.58,259800000.0
2009-01-05 08:15:00,65.585,65.805,65.585,65.78,419800000.0
2009-01-05 08:20:00,65.78,65.815,65.745,65.79,219800000.0
2009-01-05 08:25:00,65.795,65.885,65.795,65.815,495600000.0
2009-01-05 08:30:00,65.815,65.9,65.765,65.84,456000000.0
2009-01-05 08:35:00,65.84,65.84,65.77,65.785,287200000.0
2009-01-05 08:40:00,65.79,65.81,65.69,65.72,540600000.0
2009-01-05 08:45:00,65.72,65.765,65.705,65.71,766800000.0
2009-01-05 08:50:00,65.715,65.715,65.545,65.565,899100000.0
2009-01-05 08:55:00,65.565,65.66,65.525,65.61,469800000.0
2009-01-05 09:00:00,65.615,65.72,65.55,65.58,358400000.0
2009-01-05 09:05:00,65.58,65.64,65.485,65.5,401600000.0
2009-01-05 09:10:00,65.5,65.535,65.355,65.435,615500000.0
2009-01-05 09:15:00,65.44,65.485,65.435,65.475,196200000.0
2009-01-05 09:20:00,65.48,65.555,65.475,65.545,355200000.0
2009-01-05 09:25:00,65.54,65.6,65.525,65.57,560800000.0
2009-01-05 09:30:00,65.57,65.57,65.47,65.47,538800000.0
2009-01-05 09:35:00,65.475,65.505,65.4,65.465,454200000.0
2009-01-05 09:40:00,65.465,65.545,65.465,65.515,454800000.0
2009-01-05 09:45:00,65.52,65.54,65.435,65.485,350600000.0
2009-01-05 09:50:00,65.485,65.485,65.425,65.46,301600000.0
2009-01-05 09:55:00,65.455,65.5,65.43,65.49,598000000.0
2009-01-05 10:00:00,65.495,65.56,65.475,65.54,435800000.0
2009-01-05 10:05:00,65.535,65.585,65.515,65.585,387200000.0
2009-01-05 10:10:00,65.585,65.655,65.565,65.595,869800000.0
2009-01-05 10:15:00,65.59,65.645,65.48,65.525,429400000.0
2009-01-05 10:20:00,65.52,65.575,65.445,65.495,726400000.0
2009-01-05 10:25:00,65.495,65.705,65.335,65.68,1273800000.0
2009-01-05 10:30:00,65.69,65.85,65.59,65.65,1647800000.0
2009-01-05 10:35:00,65.67,65.72,65.57,65.63,1171600000.0
2009-01-05 10:40:00,65.635,65.85,65.61,65.85,1199800000.0
2009-01-05 10:45:00,65.855,65.885,65.78,65.82,675200000.0
2009-01-05 10:50:00,65.825,65.9,65.79,65.89,789800000.0
2009-01-05 10:55:00,65.89,65.98,65.87,65.97,1383800000.0
2009-01-05 11:00:00,65.975,66.075,65.95,66.04,1680800000.0
2009-01-05 11:05:00,66.035,66.13,66.0,66.09,1549800000.0
2009-01-05 11:10:00,66.085,66.115,66.05,66.1,979200000.0
2009-01-05 11:15:00,66.1,66.115,66.055,66.095,749800000.0
2009-01-05 11:20:00,66.105,66.185,66.105,66.185,1054400000.0
2009-01-05 11:25:00,66.185,66.225,66.15,66.185,784200000.0
2009-01-05 11:30:00,66.19,66.395,66.18,66.37,1064400000.0
2009-01-05 11:35:00,66.365,66.55,66.355,66.515,1440000000.0
2009-01-05 11:40:00,66.49,66.515,66.345,66.345,1712300000.0
2009-01-05 11:45:00,66.355,66.365,66.285,66.29,1124200000.0
2009-01-05 11:50:00,66.29,66.31,66.17,66.17,926800000.0
2009-01-05 11:55:00,66.17,66.195,65.995,66.0,972400000.0
2009-01-05 12:00:00,66.005,66.07,65.945,66.045,1278200000.0
2009-01-05 12:05:00,66.045,66.295,66.045,66.275,921400000.0
2009-01-05 12:10:00,66.28,66.29,66.18,66.22,922380000.0
2009-01-05 12:15:00,66.22,66.3,66.195,66.24,532320000.0
2009-01-05 12:20:00,66.24,66.28,66.175,66.26,495800000.0
2009-01-05 12:25:00,66.265,66.265,66.135,66.145,924800000.0
2009-01-05 12:30:00,66.145,66.185,66.1,66.11,342180000.0
2009-01-05 12:35:00,66.105,66.12,66.005,66.1,514800000.0
2009-01-05 12:40:00,66.1,66.19,66.07,66.105,428080000.0
2009-01-05 12:45:00,66.105,66.155,66.08,66.115,783400000.0
2009-01-05 12:50:00,66.135,66.3,66.095,66.21,1208700000.0
2009-01-05 12:55:00,66.21,66.22,66.115,66.16,663600000.0
2009-01-05 13:00:00,66.16,66.2,66.035,66.07,714800000.0
2009-01-05 13:05:00,66.06,66.085,65.86,65.945,1055000000.0
2009-01-05 13:10:00,65.95,65.955,65.79,65.875,406600000.0
2009-01-05 13:15:00,65.87,65.99,65.825,65.985,658800000.0
2009-01-05 13:20:00,65.985,65.995,65.84,65.88,380800000.0
2009-01-05 13:25:00,65.88,65.95,65.875,65.95,478400000.0
2009-01-05 13:30:00,65.95,66.12,65.94,66.09,569200000.0
2009-01-05 13:35:00,66.09,66.14,66.075,66.14,375800000.0
2009-01-05 13:40:00,66.135,66.22,66.135,66.18,277000000.0
2009-01-05 13:45:00,66.17,66.185,66.14,66.17,305400000.0
2009-01-05 13:50:00,66.175,66.195,66.155,66.155,733600000.0
2009-01-05 13:55:00,66.155,66.23,66.085,66.205,969200000.0
2009-01-05 14:00:00,66.2,66.225,66.14,66.2,657400000.0
2009-01-05 14:05:00,66.2,66.215,66.16,66.165,293000000.0
2009-01-05 14:10:00,66.17,66.18,66.03,66.065,602500000.0
2009-01-05 14:15:00,66.065,66.14,66.055,66.105,621200000.0
2009-01-05 14:20:00,66.11,66.115,66.01,66.025,569400000.0
2009-01-05 14:25:00,66.035,66.185,66.035,66.18,557200000.0
2009-01-05 14:30:00,66.18,66.205,66.13,66.14,369400000.0
2009-01-05 14:35:00,66.145,66.2,66.13,66.195,225600000.0
2009-01-05 14:40:00,66.195,66.225,66.13,66.18,658400000.0
2009-01-05 14:45:00,66.165,66.175,66.08,66.085,897800000.0
2009-01-05 14:50:00,66.09,66.09,66.025,66.06,477400000.0
2009-01-05 14:55:00,66.065,66.155,66.06,66.085,438400000.0
2009-01-05 15:00:00,66.09,66.17,66.05,66.085,223980000.0
2009-01-05 15:05:00,66.09,66.13,66.06,66.08,257800000.0
2009-01-05 15:10:00,66.08,66.095,66.05,66.065,253600000.0
2009-01-05 15:15:00,66.07,66.125,66.01,66.04,283000000.0
2009-01-05 15:20:00,66.07,66.1,65.995,66.035,895900000.0
2009-01-05 15:25:00,66.035,66.075,65.98,66.025,560600000.0
2009-01-05 15:30:00,66.025,66.035,65.975,66.0,421800000.0
2009-01-05 15:35:00,66.005,66.04,65.985,65.995,369000000.0
2009-01-05 15:40:00,65.995,66.025,65.905,65.91,504400000.0
2009-01-05 15:45:00,65.905,65.945,65.85,65.9,567800000.0
2009-01-05 15:50:00,65.9,65.955,65.87,65.94,526100000.0
2009-01-05 15:55:00,65.94,65.97,65.865,65.89,634600000.0
2009-01-05 16:00:00,65.895,65.97,65.87,65.94,472400000.0
2009-01-05 16:05:00,65.945,65.97,65.85,65.955,456400000.0
2009-01-05 16:10:00,65.955,65.985,65.93,65.98,452000000.0
2009-01-05 16:15:00,65.99,66.18,65.99,66.155,632200000.0
2009-01-05 16:20:00,66.145,66.28,66.13,66.28,427100000.0
2009-01-05 16:25:00,66.28,66.49,66.245,66.39,603100000.0
2009-01-05 16:30:00,66.39,66.455,66.29,66.36,859000000.0
2009-01-05 16:35:00,66.355,66.405,66.315,66.375,663200000.0
2009-01-05 16:40:00,66.375,66.385,66.325,66.365,609400000.0
2009-01-05 16:45:00,66.365,66.365,66.25,66.28,519600000.0
2009-01-05 16:50:00,66.275,66.295,66.23,66.235,566000000.0
2009-01-05 16:55:00,66.245,66.425,66.23,66.3,747599999.0
2009-01-05 17:00:00,66.295,66.39,66.27,66.315,750000000.0
2009-01-05 17:05:00,66.315,66.315,66.21,66.255,339800000.0
2009-01-05 17:10:00,66.25,66.465,66.24,66.375,661000000.0
2009-01-05 17:15:00,66.375,66.53,66.32,66.53,557000000.0
2009-01-05 17:20:00,66.52,66.555,66.47,66.5,599100000.0
2009-01-05 17:25:00,66.505,66.555,66.46,66.515,745200000.0
2009-01-05 17:30:00,66.515,66.515,66.415,66.46,637300000.0
2009-01-05 17:35:00,66.455,66.465,66.415,66.44,239600000.0
2009-01-05 17:40:00,66.445,66.655,66.445,66.63,556800000.0
2009-01-05 17:45:00,66.63,66.835,66.6,66.835,418400000.0
2009-01-05 17:50:00,66.83,66.83,66.68,66.775,393200000.0
2009-01-05 17:55:00,66.765,66.765,66.555,66.585,411100000.0
2009-01-05 18:00:00,66.59,66.66,66.54,66.595,735520000.0
2009-01-05 18:05:00,66.595,66.64,66.55,66.565,334200000.0
2009-01-05 18:10:00,66.555,66.68,66.41,66.62,745200000.0
2009-01-05 18:15:00,66.63,66.645,66.58,66.61,650400000.0
2009-01-05 18:20:00,66.605,66.62,66.5,66.505,1117100000.0
2009-01-05 18:25:00,66.5,66.595,66.425,66.59,763300000.0
2009-01-05 18:30:00,66.595,66.65,66.57,66.645,456000000.0
2009-01-05 18:35:00,66.645,66.675,66.52,66.525,1053300000.0
2009-01-05 18:40:00,66.53,66.545,66.395,66.44,672000000.0
2009-01-05 18:45:00,66.455,66.495,66.41,66.43,507400000.0
2009-01-05 18:50:00,66.43,66.61,66.43,66.56,477680000.0
2009-01-05 18:55:00,66.565,66.635,66.55,66.61,324200000.0
2009-01-05 19:00:00,66.59,66.665,66.555,66.615,422400000.0
2009-01-05 19:05:00,66.615,66.68,66.585,66.6,1026200000.0
2009-01-05 19:10:00,66.605,66.7,66.59,66.7,885800000.0
2009-01-05 19:15:00,66.7,66.765,66.68,66.765,208600000.0
2009-01-05 19:20:00,66.765,66.86,66.765,66.855,575000000.0
2009-01-05 19:25:00,66.855,66.865,66.74,66.795,578800000.0
2009-01-05 19:30:00,66.79,66.85,66.725,66.755,272200000.0
2009-01-05 19:35:00,66.755,66.8,66.71,66.76,423000000.0
2009-01-05 19:40:00,66.76,66.8,66.715,66.735,296500000.0
2009-01-05 19:45:00,66.73,66.78,66.715,66.755,214400000.0
2009-01-05 19:50:00,66.755,66.76,66.695,66.705,114400000.0
2009-01-05 19:55:00,66.72,66.735,66.635,66.645,416400000.0
2009-01-05 20:00:00,66.635,66.665,66.58,66.66,156800000.0
2009-01-05 20:05:00,66.655,66.69,66.63,66.655,228400000.0
2009-01-05 20:10:00,66.655,66.69,66.64,66.69,67000000.0
2009-01-05 20:15:00,66.695,66.755,66.685,66.745,97960000.0
2009-01-05 20:20:00,66.75,66.785,66.735,66.75,243200000.0
2009-01-05 20:25:00,66.74,66.765,66.73,66.735,83200000.0
2009-01-05 20:30:00,66.735,66.8,66.73,66.75,188200000.0
2009-01-05 20:35:00,66.75,66.75,66.675,66.69,182000000.0
2009-01-05 20:40:00,66.69,66.72,66.68,66.715,157400000.0
2009-01-05 20:45:00,66.725,66.73,66.645,66.65,254200000.0
2009-01-05 20:50:00,66.64,66.705,66.61,66.7,378400000.0
2009-01-05 20:55:00,66.705,66.83,66.69,66.77,623600000.0
2009-01-05 21:00:00,66.77,66.91,66.77,66.905,244200000.0
2009-01-05 21:05:00,66.9,66.98,66.9,66.935,279400000.0
2009-01-05 21:10:00,66.935,67.03,66.935,66.985,262000000.0
2009-01-05 21:15:00,66.985,67.015,66.785,66.8,477400000.0
2009-01-05 21:20:00,66.795,66.875,66.67,66.725,571280000.0
2009-01-05 21:25:00,66.725,66.735,66.625,66.655,344000000.0
2009-01-05 21:30:00,66.65,66.66,66.54,66.615,611000000.0
2009-01-05 21:35:00,66.635,66.695,66.6,66.685,761600000.0
2009-01-05 21:40:00,66.68,66.71,66.63,66.695,401400000.0
2009-01-05 21:45:00,66.69,66.695,66.64,66.67,404200000.0
2009-01-05 21:50:00,66.675,66.675,66.64,66.645,90800000.0
2009-01-05 21:55:00,66.645,66.655,66.6,66.61,241200000.0
2009-01-05 22:00:00,66.61,66.675,66.61,66.675,232600000.0
2009-01-05 22:05:00,66.68,66.755,66.67,66.71,251600000.0
2009-01-05 22:10:00,66.71,66.735,66.695,66.695,191200000.0
2009-01-05 22:15:00,66.695,66.7,66.64,66.67,382400000.0
2009-01-05 22:20:00,66.67,66.675,66.645,66.655,103800000.0
2009-01-05 22:25:00,66.66,66.7,66.63,66.64,397600000.0
2009-01-05 22:30:00,66.64,66.68,66.615,66.68,202000000.0
2009-01-05 22:35:00,66.675,66.685,66.64,66.655,365400000.0
2009-01-05 22:40:00,66.665,66.71,66.64,66.645,214200000.0
2009-01-05 22:45:00,66.655,66.68,66.655,66.66,170200000.0
2009-01-05 22:50:00,66.665,66.79,66.66,66.77,354800000.0
2009-01-05 22:55:00,66.77,66.77,66.685,66.695,399600000.0
2009-01-05 23:00:00,66.7,66.91,66.7,66.885,243800000.0
2009-01-05 23:05:00,66.88,66.965,66.85,66.935,195400000.0
2009-01-05 23:10:00,66.935,67.02,66.92,66.92,777200000.0
2009-01-05 23:15:00,66.925,67.03,66.915,67.03,503400000.0
2009-01-05 23:20:00,67.03,67.26,66.98,67.11,685600000.0
2009-01-05 23:25:00,67.11,67.15,67.05,67.06,332000000.0
2009-01-05 23:30:00,67.05,67.065,66.875,66.935,686400000.0
2009-01-05 23:35:00,66.935,67.015,66.93,67.005,200380000.0
2009-01-05 23:40:00,67.0,67.095,66.965,67.05,257680000.0
2009-01-05 23:45:00,67.05,67.11,66.99,67.04,481200000.0
2009-01-05 23:50:00,67.05,67.075,66.95,67.01,408400000.0
2009-01-05 23:55:00,67.01,67.01,66.885,67.0,519600000.0
2009-01-06 00:00:00,66.98,66.99,66.76,66.76,375000000.0
2009-01-06 00:05:00,66.78,66.79,66.555,66.665,1185480000.0
2009-01-06 00:10:00,66.675,66.74,66.675,66.695,393400000.0
2009-01-06 00:15:00,66.695,66.8,66.655,66.655,285800000.0
2009-01-06 00:20:00,66.655,66.655,66.54,66.57,252400000.0
2009-01-06 00:25:00,66.57,66.575,66.49,66.525,142200000.0
2009-01-06 00:30:00,66.52,66.57,66.51,66.55,102600000.0
2009-01-06 00:35:00,66.555,66.575,66.49,66.49,406400000.0
2009-01-06 00:40:00,66.505,66.56,66.425,66.505,460000000.0
2009-01-06 00:45:00,66.51,66.525,66.49,66.525,33000000.0
2009-01-06 00:50:00,66.53,66.53,66.505,66.505,31000000.0
2009-01-06 00:55:00,66.505,66.55,66.485,66.505,118200000.0
2009-01-06 01:00:00,66.5,66.555,66.495,66.53,81200000.0
2009-01-06 01:05:00,66.53,66.655,66.53,66.65,197000000.0
2009-01-06 01:10:00,66.645,66.665,66.61,66.66,106600000.0
2009-01-06 01:15:00,66.66,66.675,66.595,66.65,85400000.0
2009-01-06 01:20:00,66.645,66.74,66.645,66.685,152400000.0
2009-01-06 01:25:00,66.69,66.725,66.67,66.7,44800000.0
2009-01-06 01:30:00,66.7,66.72,66.69,66.72,78000000.0
2009-01-06 01:35:00,66.725,66.755,66.705,66.75,115200000.0
2009-01-06 01:40:00,66.745,66.78,66.745,66.78,89200000.0
2009-01-06 01:45:00,66.78,66.78,66.695,66.715,177200000.0
2009-01-06 01:50:00,66.715,66.73,66.55,66.55,790400000.0
2009-01-06 01:55:00,66.55,66.63,66.5,66.57,549000000.0
2009-01-06 02:00:00,66.56,66.6,66.355,66.375,357400000.0
2009-01-06 02:05:00,66.375,66.45,66.365,66.4,292200000.0
2009-01-06 02:10:00,66.395,66.4,66.355,66.355,194000000.0
2009-01-06 02:15:00,66.36,66.4,66.32,66.35,191600000.0
2009-01-06 02:20:00,66.355,66.385,66.3,66.3,157000000.0
2009-01-06 02:25:00,66.305,66.335,66.28,66.305,173000000.0
2009-01-06 02:30:00,66.3,66.335,66.275,66.295,226000000.0
2009-01-06 02:35:00,66.3,66.325,66.29,66.31,136800000.0
2009-01-06 02:40:00,66.305,66.395,66.305,66.355,145200000.0
2009-01-06 02:45:00,66.35,66.365,66.3,66.325,174600000.0
2009-01-06 02:50:00,66.34,66.36,66.255,66.255,220000000.0
2009-01-06 02:55:00,66.24,66.31,66.22,66.3,350800000.0
2009-01-06 03:00:00,66.31,66.325,66.195,66.235,292200000.0
2009-01-06 03:05:00,66.22,66.335,66.18,66.315,326400000.0
2009-01-06 03:10:00,66.315,66.345,66.28,66.33,163400000.0
2009-01-06 03:15:00,66.34,66.345,66.26,66.305,111800000.0
2009-01-06 03:20:00,66.3,66.34,66.275,66.31,136200000.0
2009-01-06 03:25:00,66.315,66.315,66.22,66.265,295400000.0
2009-01-06 03:30:00,66.265,66.295,66.24,66.265,138600000.0
2009-01-06 03:35:00,66.27,66.295,66.25,66.295,45000000.0
2009-01-06 03:40:00,66.29,66.325,66.26,66.26,67000000.0
2009-01-06 03:45:00,66.265,66.33,66.26,66.29,178600000.0
2009-01-06 03:50:00,66.29,66.315,66.265,66.295,236000000.0
2009-01-06 03:55:00,66.29,66.325,66.285,66.325,72800000.0
2009-01-06 04:00:00,66.305,66.355,66.295,66.355,116600000.0
2009-01-06 04:05:00,66.35,66.38,66.33,66.36,125800000.0
2009-01-06 04:10:00,66.36,66.36,66.33,66.355,192600000.0
2009-01-06 04:15:00,66.355,66.4,66.345,66.36,104000000.0
2009-01-06 04:20:00,66.345,66.39,66.34,66.385,242200000.0
2009-01-06 04:25:00,66.39,66.475,66.38,66.465,160600000.0
2009-01-06 04:30:00,66.465,66.505,66.455,66.455,167800000.0
2009-01-06 04:35:00,66.455,66.485,66.45,66.465,186400000.0
2009-01-06 04:40:00,66.47,66.55,66.47,66.495,248200000.0
2009-01-06 04:45:00,66.51,66.51,66.435,66.445,219600000.0
2009-01-06 04:50:00,66.435,66.525,66.435,66.5,257880000.0
2009-01-06 04:55:00,66.49,66.5,66.46,66.485,162800000.0
2009-01-06 05:00:00,66.48,66.48,66.435,66.45,455400000.0
2009-01-06 05:05:00,66.45,66.475,66.445,66.465,184400000.0
2009-01-06 05:10:00,66.46,66.47,66.445,66.455,151400000.0
2009-01-06 05:15:00,66.445,66.535,66.44,66.525,126600000.0
2009-01-06 05:20:00,66.525,66.555,66.5,66.525,202600000.0
2009-01-06 05:25:00,66.525,66.525,66.49,66.495,200800000.0
2009-01-06 05:30:00,66.495,66.505,66.455,66.495,239700000.0
2009-01-06 05:35:00,66.5,66.565,66.5,66.545,246880000.0
2009-01-06 05:40:00,66.545,66.575,66.525,66.57,142600000.0
2009-01-06 05:45:00,66.565,66.585,66.55,66.565,82400000.0
2009-01-06 05:50:00,66.56,66.61,66.55,66.6,104980000.0
2009-01-06 05:55:00,66.6,66.64,66.595,66.61,158400000.0
2009-01-06 06:00:00,66.605,66.635,66.575,66.62,211200000.0
2009-01-06 06:05:00,66.625,66.645,66.61,66.645,219000000.0
2009-01-06 06:10:00,66.635,66.645,66.525,66.525,236700000.0
2009-01-06 06:15:00,66.525,66.525,66.345,66.375,751800000.0
2009-01-06 06:20:00,66.37,66.435,66.27,66.295,1045000000.0
2009-01-06 06:25:00,66.285,66.32,66.24,66.305,600780000.0
2009-01-06 06:30:00,66.305,66.31,66.235,66.29,553200000.0
2009-01-06 06:35:00,66.29,66.32,66.245,66.3,216200000.0
2009-01-06 06:40:00,66.3,66.31,66.105,66.145,318800000.0
2009-01-06 06:45:00,66.14,66.28,66.12,66.205,513800000.0
2009-01-06 06:50:00,66.21,66.325,66.195,66.31,1065600000.0
2009-01-06 06:55:00,66.325,66.325,66.265,66.305,503200000.0
2009-01-06 07:00:00,66.3,66.3,66.205,66.23,500800000.0
2009-01-06 07:05:00,66.235,66.235,66.155,66.195,763800000.0
2009-01-06 07:10:00,66.19,66.285,66.19,66.285,744200000.0
2009-01-06 07:15:00,66.285,66.31,66.16,66.165,921600000.0
2009-01-06 07:20:00,66.145,66.285,66.115,66.225,921400000.0
2009-01-06 07:25:00,66.24,66.365,66.23,66.33,220200000.0
2009-01-06 07:30:00,66.325,66.325,66.21,66.235,377600000.0
2009-01-06 07:35:00,66.23,66.365,66.215,66.325,506000000.0
2009-01-06 07:40:00,66.31,66.32,66.265,66.295,239800000.0
2009-01-06 07:45:00,66.295,66.3,66.29,66.3,130400000.0
2009-01-06 07:50:00,66.295,66.345,66.285,66.295,237300000.0
2009-01-06 07:55:00,66.3,66.315,66.2,66.305,565040000.0
2009-01-06 08:00:00,66.295,66.32,66.26,66.285,220600000.0
2009-01-06 08:05:00,66.285,66.38,66.26,66.3,424400000.0
2009-01-06 08:10:00,66.3,66.335,66.285,66.31,363800000.0
2009-01-06 08:15:00,66.305,66.4,66.29,66.385,329600000.0
2009-01-06 08:20:00,66.38,66.4,66.345,66.38,374800000.0
2009-01-06 08:25:00,66.385,66.4,66.325,66.34,195000000.0
2009-01-06 08:30:00,66.33,66.37,66.305,66.36,387600000.0
2009-01-06 08:35:00,66.345,66.375,66.32,66.375,271400000.0
2009-01-06 08:40:00,66.375,66.42,66.375,66.39,98400000.0
2009-01-06 08:45:00,66.39,66.48,66.375,66.465,271360000.0
2009-01-06 08:50:00,66.46,66.515,66.445,66.48,191680000.0
2009-01-06 08:55:00,66.48,66.48,66.34,66.41,533800000.0
2009-01-06 09:00:00,66.415,66.49,66.325,66.345,381600000.0
2009-01-06 09:05:00,66.345,66.39,66.285,66.355,335760000.0
2009-01-06 09:10:00,66.355,66.375,66.195,66.235,326700000.0
2009-01-06 09:15:00,66.215,66.285,66.175,66.205,272980000.0
2009-01-06 09:20:00,66.205,66.205,66.025,66.13,449000000.0
2009-01-06 09:25:00,66.125,66.145,66.01,66.015,885800000.0
2009-01-06 09:30:00,66.015,66.105,65.96,66.035,805240000.0
2009-01-06 09:35:00,66.035,66.125,66.02,66.085,446800000.0
2009-01-06 09:40:00,66.09,66.12,66.025,66.075,550400000.0
2009-01-06 09:45:00,66.07,66.19,66.035,66.065,483400000.0
2009-01-06 09:50:00,66.06,66.09,66.02,66.055,282400000.0
2009-01-06 09:55:00,66.05,66.115,65.92,66.1,593420000.0
2009-01-06 10:00:00,66.095,66.185,65.895,66.0,541580000.0
2009-01-06 10:05:00,66.005,66.205,65.99,66.15,701200000.0
2009-01-06 10:10:00,66.14,66.195,66.085,66.11,471860000.0
2009-01-06 10:15:00,66.11,66.11,65.965,66.015,688560000.0
2009-01-06 10:20:00,66.02,66.04,65.93,66.035,449220000.0
2009-01-06 10:25:00,66.03,66.16,65.98,66.16,522760000.0
2009-01-06 10:30:00,66.155,66.24,66.125,66.18,403000000.0
2009-01-06 10:35:00,66.18,66.205,66.095,66.1,630800000.0
2009-01-06 10:40:00,66.09,66.125,66.0,66.06,490600000.0
2009-01-06 10:45:00,66.06,66.14,66.05,66.105,316200000.0
2009-01-06 10:50:00,66.105,66.26,66.075,66.19,577000000.0
2009-01-06 10:55:00,66.19,66.305,66.19,66.25,578600000.0
2009-01-06 11:00:00,66.25,66.38,66.245,66.365,819800000.0
2009-01-06 11:05:00,66.37,66.505,66.37,66.48,724000000.0
2009-01-06 11:10:00,66.495,66.5,66.365,66.395,833000000.0
2009-01-06 11:15:00,66.39,66.515,66.375,66.455,524400000.0
2009-01-06 11:20:00,66.455,66.475,66.415,66.445,439600000.0
2009-01-06 11:25:00,66.45,66.48,66.43,66.45,419000000.0
2009-01-06 11:30:00,66.45,66.5,66.41,66.495,265800000.0
2009-01-06 11:35:00,66.49,66.58,66.45,66.545,417000000.0
2009-01-06 11:40:00,66.55,66.555,66.46,66.555,457000000.0
2009-01-06 11:45:00,66.555,66.575,66.5,66.535,386400000.0
2009-01-06 11:50:00,66.53,66.625,66.52,66.575,572400000.0
2009-01-06 11:55:00,66.58,66.655,66.56,66.56,654000000.0
2009-01-06 12:00:00,66.555,66.615,66.42,66.56,1353400000.0
2009-01-06 12:05:00,66.56,66.755,66.555,66.74,1216200000.0
2009-01-06 12:10:00,66.745,66.935,66.725,66.9,704200000.0
2009-01-06 12:15:00,66.895,66.91,66.81,66.87,572200000.0
2009-01-06 12:20:00,66.87,66.96,66.85,66.96,852400000.0
2009-01-06 12:25:00,66.955,67.125,66.955,67.04,861000000.0
2009-01-06 12:30:00,67.04,67.055,66.83,66.88,659900000.0
2009-01-06 12:35:00,66.88,66.885,66.76,66.81,545800000.0
2009-01-06 12:40:00,66.815,66.9,66.785,66.89,364800000.0
2009-01-06 12:45:00,66.89,66.985,66.88,66.91,310000000.0
2009-01-06 12:50:00,66.91,66.995,66.85,66.955,794800000.0
2009-01-06 12:55:00,66.965,66.965,66.81,66.885,897100000.0
2009-01-06 13:00:00,66.885,66.96,66.81,66.835,492400000.0
2009-01-06 13:05:00,66.84,66.87,66.755,66.84,707800000.0
2009-01-06 13:10:00,66.84,66.88,66.735,66.735,807400000.0
2009-01-06 13:15:00,66.73,66.825,66.675,66.765,606300000.0
2009-01-06 13:20:00,66.78,66.9,66.76,66.855,510000000.0
2009-01-06 13:25:00,66.865,66.94,66.84,66.855,381800000.0
2009-01-06 13:30:00,66.855,66.935,66.855,66.88,338200000.0
2009-01-06 13:35:00,66.865,66.865,66.755,66.775,598100000.0
2009-01-06 13:40:00,66.775,66.945,66.745,66.905,740600000.0
2009-01-06 13:45:00,66.905,66.955,66.865,66.9,805200000.0
2009-01-06 13:50:00,66.9,66.97,66.87,66.955,383400000.0
2009-01-06 13:55:00,66.955,66.97,66.885,66.925,411200000.0
2009-01-06 14:00:00,66.92,66.975,66.89,66.92,391000000.0
2009-01-06 14:05:00,66.925,67.015,66.895,66.995,507600000.0
2009-01-06 14:10:00,66.995,67.11,66.96,67.09,645400000.0
2009-01-06 14:15:00,67.095,67.185,67.06,67.17,523200000.0
2009-01-06 14:20:00,67.165,67.2,67.03,67.045,534800000.0
2009-01-06 14:25:00,67.06,67.07,66.88,66.905,408780000.0
2009-01-06 14:30:00,66.9,66.94,66.83,66.935,372900000.0
2009-01-06 14:35:00,66.94,66.99,66.88,66.915,511880000.0
2009-01-06 14:40:00,66.91,66.975,66.84,66.86,388200000.0
2009-01-06 14:45:00,66.875,66.905,66.83,66.905,209200000.0
2009-01-06 14:50:00,66.915,67.035,66.885,66.96,314800000.0
2009-01-06 14:55:00,66.96,67.18,66.96,67.095,511200000.0
2009-01-06 15:00:00,67.1,67.15,67.06,67.105,625400000.0
2009-01-06 15:05:00,67.1,67.1,66.95,66.975,262400000.0
2009-01-06 15:10:00,66.975,67.155,66.97,67.155,781800000.0
2009-01-06 15:15:00,67.15,67.185,67.035,67.045,812800000.0
2009-01-06 15:20:00,67.035,67.12,66.935,67.1,456100000.0
2009-01-06 15:25:00,67.11,67.145,67.05,67.09,765000000.0
2009-01-06 15:30:00,67.09,67.19,67.09,67.175,600800000.0
2009-01-06 15:35:00,67.16,67.435,67.14,67.39,420480000.0
2009-01-06 15:40:00,67.38,67.53,67.32,67.515,1349200000.0
2009-01-06 15:45:00,67.515,67.54,67.36,67.36,1042600000.0
2009-01-06 15:50:00,67.35,67.44,67.335,67.37,460600000.0
2009-01-06 15:55:00,67.365,67.445,67.34,67.41,459600000.0
2009-01-06 16:00:00,67.42,67.445,67.375,67.385,441200000.0
2009-01-06 16:05:00,67.385,67.48,67.36,67.45,458200000.0
2009-01-06 16:10:00,67.455,67.49,67.32,67.375,845000000.0
2009-01-06 16:15:00,67.37,67.48,67.335,67.425,905000000.0
2009-01-06 16:20:00,67.425,67.49,67.335,67.38,563600000.0
2009-01-06 16:25:00,67.37,67.415,67.3,67.35,576600000.0
2009-01-06 16:30:00,67.345,67.465,67.315,67.325,664800000.0
2009-01-06 16:35:00,67.315,67.39,67.26,67.39,624000000.0
2009-01-06 16:40:00,67.39,67.55,67.375,67.525,807400000.0
2009-01-06 16:45:00,67.525,67.875,67.51,67.865,1296400000.0
2009-01-06 16:50:00,67.87,68.03,67.84,68.005,633580000.0
2009-01-06 16:55:00,68.005,68.12,67.975,68.02,646900000.0
2009-01-06 17:00:00,68.025,68.1,67.78,67.79,933600000.0
2009-01-06 17:05:00,67.795,67.85,67.755,67.805,1096200000.0
2009-01-06 17:10:00,67.805,67.855,67.69,67.695,862000000.0
2009-01-06 17:15:00,67.69,67.71,67.555,67.58,597500000.0
2009-01-06 17:20:00,67.58,67.58,67.465,67.52,644400000.0
2009-01-06 17:25:00,67.505,67.555,67.325,67.4,549920000.0
2009-01-06 17:30:00,67.405,67.42,67.23,67.3,781780000.0
2009-01-06 17:35:00,67.3,67.5,67.3,67.465,358000000.0
2009-01-06 17:40:00,67.465,67.545,67.38,67.535,430780000.0
2009-01-06 17:45:00,67.515,67.525,67.35,67.375,324800000.0
2009-01-06 17:50:00,67.37,67.465,67.33,67.4,481200000.0
2009-01-06 17:55:00,67.4,67.535,67.39,67.485,357380000.0
2009-01-06 18:00:00,67.5,67.51,67.4,67.415,352800000.0
2009-01-06 18:05:00,67.415,67.46,67.345,67.355,812600000.0
2009-01-06 18:10:00,67.36,67.46,67.34,67.435,529800000.0
2009-01-06 18:15:00,67.45,67.53,67.415,67.485,480980000.0
2009-01-06 18:20:00,67.485,67.605,67.48,67.535,513500000.0
2009-01-06 18:25:00,67.555,67.575,67.51,67.565,500000000.0
2009-01-06 18:30:00,67.565,67.7,67.555,67.64,995400000.0
2009-01-06 18:35:00,67.64,67.735,67.615,67.725,254780000.0
2009-01-06 18:40:00,67.725,67.85,67.72,67.815,425000001.0
2009-01-06 18:45:00,67.815,67.86,67.725,67.74,581500000.0
2009-01-06 18:50:00,67.745,67.86,67.74,67.815,523400000.0
2009-01-06 18:55:00,67.815,67.825,67.68,67.685,1053200000.0
2009-01-06 19:00:00,67.675,67.69,67.605,67.66,1326599996.0
2009-01-06 19:05:00,67.665,67.76,67.665,67.675,1479400000.0
2009-01-06 19:10:00,67.675,67.875,67.675,67.795,706400000.0
2009-01-06 19:15:00,67.8,67.815,67.595,67.625,574280000.0
2009-01-06 19:20:00,67.62,67.665,67.555,67.605,816800000.0
2009-01-06 19:25:00,67.605,67.74,67.58,67.715,464600000.0
2009-01-06 19:30:00,67.7,67.73,67.655,67.67,525800000.0
2009-01-06 19:35:00,67.675,67.815,67.665,67.805,294600000.0
2009-01-06 19:40:00,67.805,67.88,67.775,67.825,286400000.0
2009-01-06 19:45:00,67.83,67.88,67.785,67.845,405600000.0
2009-01-06 19:50:00,67.845,67.9,67.805,67.84,351800000.0
2009-01-06 19:55:00,67.835,67.89,67.81,67.86,456200000.0
2009-01-06 20:00:00,67.86,67.99,67.825,67.975,651400000.0
2009-01-06 20:05:00,67.97,67.975,67.805,67.815,935800000.0
2009-01-06 20:10:00,67.805,67.81,67.635,67.65,1203300000.0
2009-01-06 20:15:00,67.66,67.685,67.5,67.53,1223600000.0
2009-01-06 20:20:00,67.53,67.775,67.505,67.77,525400000.0
2009-01-06 20:25:00,67.775,67.845,67.715,67.84,443800000.0
2009-01-06 20:30:00,67.84,67.84,67.675,67.705,443400000.0
2009-01-06 20:35:00,67.705,67.71,67.62,67.675,304400000.0
2009-01-06 20:40:00,67.67,67.78,67.655,67.765,161400000.0
2009-01-06 20:45:00,67.77,67.77,67.705,67.745,279400000.0
2009-01-06 20:50:00,67.745,67.755,67.65,67.685,283200000.0
2009-01-06 20:55:00,67.68,67.765,67.655,67.72,256200000.0
2009-01-06 21:00:00,67.72,67.78,67.665,67.77,732000000.0
2009-01-06 21:05:00,67.78,67.79,67.705,67.76,874400000.0
2009-01-06 21:10:00,67.765,67.925,67.76,67.795,953700000.0
2009-01-06 21:15:00,67.795,67.89,67.775,67.85,1579400000.0
2009-01-06 21:20:00,67.84,67.935,67.82,67.935,1372200000.0
2009-01-06 21:25:00,67.92,67.955,67.895,67.955,928000000.0
2009-01-06 21:30:00,67.955,68.01,67.955,67.975,424400000.0
2009-01-06 21:35:00,67.98,67.98,67.93,67.96,325000000.0
2009-01-06 21:40:00,67.955,68.005,67.93,67.995,589000000.0
2009-01-06 21:45:00,68.0,68.05,67.98,68.03,606600000.0
2009-01-06 21:50:00,68.03,68.14,68.0,68.105,565800000.0
2009-01-06 21:55:00,68.105,68.165,68.105,68.165,336200000.0
2009-01-06 22:00:00,68.155,68.28,68.125,68.24,867800000.0
2009-01-06 22:05:00,68.235,68.235,68.07,68.07,1036200000.0
2009-01-06 22:10:00,68.07,68.155,68.015,68.14,1260600000.0
2009-01-06 22:15:00,68.135,68.145,68.045,68.065,751000000.0
2009-01-06 22:20:00,68.065,68.065,67.92,67.955,1167000000.0
2009-01-06 22:25:00,67.955,68.01,67.865,67.92,799200000.0
2009-01-06 22:30:00,67.92,67.925,67.785,67.795,1339999999.0
2009-01-06 22:35:00,67.79,67.865,67.78,67.8,1521000000.0
2009-01-06 22:40:00,67.825,67.97,67.81,67.85,1027000000.0
2009-01-06 22:45:00,67.845,67.905,67.77,67.835,1401600000.0
2009-01-06 22:50:00,67.835,67.855,67.8,67.83,755800000.0
2009-01-06 22:55:00,67.825,67.905,67.785,67.87,857400000.0
2009-01-06 23:00:00,67.865,67.875,67.8,67.81,735000000.0
2009-01-06 23:05:00,67.805,67.84,67.8,67.81,160800000.0
2009-01-06 23:10:00,67.825,67.855,67.78,67.795,228400000.0
2009-01-06 23:15:00,67.795,67.82,67.745,67.765,112800000.0
2009-01-06 23:20:00,67.765,67.765,67.735,67.74,90000000.0
2009-01-06 23:25:00,67.735,67.75,67.7,67.705,120800000.0
2009-01-06 23:30:00,67.705,67.75,67.705,67.74,117800000.0
2009-01-06 23:35:00,67.745,67.79,67.74,67.78,134000000.0
2009-01-06 23:40:00,67.77,67.775,67.705,67.715,100200000.0
2009-01-06 23:45:00,67.725,67.77,67.705,67.745,210560000.0
2009-01-06 23:50:00,67.745,67.76,67.72,67.73,89700000.0
2009-01-06 23:55:00,67.74,67.76,67.72,67.72,64860000.0
2009-01-07 00:00:00,67.7,67.715,67.61,67.63,459200000.0
2009-01-07 00:05:00,67.625,67.69,67.625,67.635,195000000.0
2009-01-07 00:10:00,67.64,67.655,67.47,67.49,194000004.0
2009-01-07 00:15:00,67.5,67.605,67.445,67.495,436600000.0
2009-01-07 00:20:00,67.505,67.525,67.495,67.51,130000000.0
2009-01-07 00:25:00,67.515,67.52,67.47,67.505,91400000.0
2009-01-07 00:30:00,67.5,67.565,67.495,67.555,249400000.0
2009-01-07 00:35:00,67.55,67.55,67.41,67.41,102000000.0
2009-01-07 00:40:00,67.41,67.45,67.345,67.445,1167400038.0
2009-01-07 00:45:00,67.42,67.445,67.215,67.33,536600001.0
2009-01-07 00:50:00,67.33,67.375,67.25,67.265,142800000.0
2009-01-07 00:55:00,67.26,67.295,67.21,67.235,82000000.0
2009-01-07 01:00:00,67.24,67.3,67.23,67.27,209800000.0
2009-01-07 01:05:00,67.26,67.29,67.185,67.255,359800000.0
2009-01-07 01:10:00,67.245,67.295,67.235,67.275,118600000.0
2009-01-07 01:15:00,67.275,67.35,67.265,67.27,219600000.0
2009-01-07 01:20:00,67.25,67.295,67.22,67.27,239800000.0
2009-01-07 01:25:00,67.27,67.3,67.24,67.3,108800000.0
2009-01-07 01:30:00,67.3,67.325,67.245,67.31,146200000.0
2009-01-07 01:35:00,67.305,67.345,67.14,67.195,714400009.0
2009-01-07 01:40:00,67.195,67.205,67.15,67.2,161600000.0
2009-01-07 01:45:00,67.2,67.245,67.13,67.22,290700000.0
2009-01-07 01:50:00,67.22,67.285,67.16,67.19,241100000.0
2009-01-07 01:55:00,67.19,67.25,67.175,67.225,142000000.0
2009-01-07 02:00:00,67.225,67.25,67.18,67.225,233400000.0
2009-01-07 02:05:00,67.23,67.39,67.225,67.355,239400000.0
2009-01-07 02:10:00,67.35,67.43,67.31,67.37,254800000.0
2009-01-07 02:15:00,67.37,67.41,67.315,67.325,322400000.0
2009-01-07 02:20:00,67.325,67.38,67.325,67.35,361600000.0
2009-01-07 02:25:00,67.35,67.445,67.28,67.405,287000000.0
2009-01-07 02:30:00,67.405,67.59,67.375,67.57,446599998.0
2009-01-07 02:35:00,67.58,67.6,67.495,67.6,273600000.0
2009-01-07 02:40:00,67.6,67.72,67.565,67.665,305080000.0
2009-01-07 02:45:00,67.67,67.845,67.67,67.845,577400000.0
2009-01-07 02:50:00,67.84,67.9,67.705,67.705,455600000.0
2009-01-07 02:55:00,67.69,67.805,67.69,67.72,284300000.0
2009-01-07 03:00:00,67.72,67.79,67.71,67.77,235200000.0
2009-01-07 03:05:00,67.77,67.815,67.665,67.73,493600000.0
2009-01-07 03:10:00,67.735,67.82,67.66,67.68,376000000.0
2009-01-07 03:15:00,67.675,67.71,67.65,67.71,391000000.0
2009-01-07 03:20:00,67.71,67.775,67.71,67.745,203500000.0
2009-01-07 03:25:00,67.75,67.795,67.745,67.795,94000000.0
2009-01-07 03:30:00,67.805,67.815,67.75,67.795,338800000.0
2009-01-07 03:35:00,67.795,67.795,67.72,67.74,324800000.0
2009-01-07 03:40:00,67.74,67.78,67.69,67.72,239400000.0
2009-01-07 03:45:00,67.72,67.8,67.72,67.8,139400000.0
2009-01-07 03:50:00,67.76,67.78,67.725,67.78,203500000.0
2009-01-07 03:55:00,67.785,67.84,67.785,67.81,178000000.0
2009-01-07 04:00:00,67.81,67.815,67.78,67.795,158400000.0
2009-01-07 04:05:00,67.8,67.825,67.765,67.825,108600000.0
2009-01-07 04:10:00,67.83,67.875,67.81,67.87,135200000.0
2009-01-07 04:15:00,67.885,67.885,67.815,67.845,134000000.0
2009-01-07 04:20:00,67.84,67.875,67.82,67.84,159800000.0
2009-01-07 04:25:00,67.84,67.84,67.695,67.705,205200000.0
2009-01-07 04:30:00,67.705,67.75,67.65,67.7,332400000.0
2009-01-07 04:35:00,67.695,67.755,67.695,67.745,142600000.0
2009-01-07 04:40:00,67.745,67.76,67.66,67.71,199200000.0
2009-01-07 04:45:00,67.705,67.72,67.655,67.7,448400000.0
2009-01-07 04:50:00,67.7,67.765,67.7,67.74,237200000.0
2009-01-07 04:55:00,67.74,67.825,67.705,67.795,198200000.0
2009-01-07 05:00:00,67.78,67.795,67.735,67.745,344800000.0
2009-01-07 05:05:00,67.745,67.76,67.64,67.67,631220000.0
2009-01-07 05:10:00,67.66,67.745,67.655,67.745,305600000.0
2009-01-07 05:15:00,67.75,67.785,67.73,67.78,159400000.0
2009-01-07 05:20:00,67.775,67.8,67.755,67.765,213000000.0
2009-01-07 05:25:00,67.755,67.765,67.685,67.75,366200000.0
2009-01-07 05:30:00,67.745,67.75,67.705,67.71,112400000.0
2009-01-07 05:35:00,67.7,67.72,67.65,67.655,541200000.0
2009-01-07 05:40:00,67.66,67.685,67.64,67.68,319400000.0
2009-01-07 05:45:00,67.68,67.77,67.655,67.73,578400000.0
2009-01-07 05:50:00,67.735,67.79,67.725,67.77,406000000.0
2009-01-07 05:55:00,67.765,67.79,67.695,67.705,192000000.0
2009-01-07 06:00:00,67.705,67.745,67.69,67.735,110600000.0
2009-01-07 06:05:00,67.735,67.755,67.69,67.75,141200000.0
2009-01-07 06:10:00,67.745,67.76,67.73,67.755,31000000.0
2009-01-07 06:15:00,67.755,67.755,67.71,67.745,52200000.0
2009-01-07 06:20:00,67.75,67.755,67.735,67.75,53800000.0
2009-01-07 06:25:00,67.717,67.79,67.678,67.765,135800000.0
2009-01-07 06:30:00,67.75,67.76,67.72,67.735,131000000.0
2009-01-07 06:35:00,67.755,67.78,67.685,67.72,198200000.0
2009-01-07 06:40:00,67.72,67.775,67.72,67.765,145800000.0
2009-01-07 06:45:00,67.76,67.78,67.71,67.735,172700000.0
2009-01-07 06:50:00,67.735,67.785,67.73,67.77,148200000.0
2009-01-07 06:55:00,67.765,67.775,67.73,67.73,100800000.0
2009-01-07 07:00:00,67.725,67.735,67.63,67.635,492400000.0
2009-01-07 07:05:00,67.635,67.68,67.595,67.665,224000000.0
2009-01-07 07:10:00,67.645,67.71,67.64,67.71,212000000.0
2009-01-07 07:15:00,67.71,67.72,67.655,67.705,200200000.0
2009-01-07 07:20:00,67.7,67.71,67.675,67.7,80000000.0
2009-01-07 07:25:00,67.71,67.75,67.68,67.725,123800000.0
2009-01-07 07:30:00,67.725,67.75,67.685,67.715,522800000.0
2009-01-07 07:35:00,67.705,67.74,67.67,67.7,274600000.0
2009-01-07 07:40:00,67.7,67.81,67.7,67.785,343400000.0
2009-01-07 07:45:00,67.78,67.83,67.76,67.83,130800000.0
2009-01-07 07:50:00,67.825,67.89,67.81,67.84,582400000.0
2009-01-07 07:55:00,67.835,67.87,67.81,67.84,422400000.0
2009-01-07 08:00:00,67.84,67.85,67.775,67.815,690340000.0
2009-01-07 08:05:00,67.81,67.86,67.795,67.845,307600000.0
2009-01-07 08:10:00,67.845,67.875,67.835,67.85,239400000.0
2009-01-07 08:15:00,67.845,67.88,67.815,67.855,104600000.0
2009-01-07 08:20:00,67.85,67.87,67.8,67.855,299200000.0
2009-01-07 08:25:00,67.855,67.855,67.785,67.81,520600000.0
2009-01-07 08:30:00,67.82,67.85,67.73,67.745,584600000.0
2009-01-07 08:35:00,67.745,67.76,67.575,67.64,815500000.0
2009-01-07 08:40:00,67.635,67.655,67.5,67.545,269400000.0
2009-01-07 08:45:00,67.545,67.575,67.525,67.545,177400000.0
2009-01-07 08:50:00,67.54,67.645,67.525,67.59,287200000.0
2009-01-07 08:55:00,67.58,67.605,67.295,67.39,430800000.0
2009-01-07 09:00:00,67.39,67.495,67.37,67.43,299080000.0
2009-01-07 09:05:00,67.425,67.46,67.365,67.425,274900000.0
2009-01-07 09:10:00,67.425,67.49,67.375,67.425,454800000.0
2009-01-07 09:15:00,67.43,67.595,67.41,67.48,290000000.0
2009-01-07 09:20:00,67.48,67.535,67.43,67.5,428800000.0
2009-01-07 09:25:00,67.505,67.675,67.505,67.63,493000000.0
2009-01-07 09:30:00,67.625,67.655,67.51,67.52,611000000.0
2009-01-07 09:35:00,67.52,67.605,67.46,67.53,513000000.0
2009-01-07 09:40:00,67.535,67.535,67.375,67.485,795200000.0
2009-01-07 09:45:00,67.5,67.565,67.435,67.495,890600000.0
2009-01-07 09:50:00,67.485,67.595,67.455,67.495,1150800000.0
2009-01-07 09:55:00,67.48,67.535,67.41,67.525,1273100000.0
2009-01-07 10:00:00,67.51,67.595,67.47,67.56,1113000000.0
2009-01-07 10:05:00,67.55,67.58,67.385,67.415,681600000.0
2009-01-07 10:10:00,67.415,67.525,67.415,67.48,1028300000.0
2009-01-07 10:15:00,67.485,67.495,67.335,67.355,834440000.0
2009-01-07 10:20:00,67.365,67.365,67.15,67.29,783000000.0
2009-01-07 10:25:00,67.29,67.32,67.155,67.27,623000000.0
2009-01-07 10:30:00,67.275,67.325,67.235,67.245,663400000.0
2009-01-07 10:35:00,67.25,67.415,67.215,67.27,797800000.0
2009-01-07 10:40:00,67.27,67.315,67.035,67.13,683780000.0
2009-01-07 10:45:00,67.115,67.14,67.015,67.07,677200000.0
2009-01-07 10:50:00,67.08,67.08,66.91,66.99,543600000.0
2009-01-07 10:55:00,66.995,67.09,66.995,67.03,450000000.0
2009-01-07 11:00:00,67.03,67.235,67.03,67.17,364000000.0
2009-01-07 11:05:00,67.17,67.375,67.14,67.34,489400000.0
2009-01-07 11:10:00,67.345,67.345,67.19,67.21,731240000.0
2009-01-07 11:15:00,67.21,67.3,67.205,67.285,447600000.0
2009-01-07 11:20:00,67.29,67.325,67.24,67.245,688400000.0
2009-01-07 11:25:00,67.24,67.24,67.09,67.125,777800000.0
2009-01-07 11:30:00,67.12,67.2,67.07,67.19,637000000.0
2009-01-07 11:35:00,67.185,67.205,67.08,67.15,631000000.0
2009-01-07 11:40:00,67.15,67.25,67.12,67.195,648800000.0
2009-01-07 11:45:00,67.195,67.26,67.17,67.245,372200000.0
2009-01-07 11:50:00,67.23,67.24,67.185,67.22,583400000.0
2009-01-07 11:55:00,67.22,67.295,67.22,67.27,375000000.0
2009-01-07 12:00:00,67.27,67.285,67.215,67.23,206600000.0
2009-01-07 12:05:00,67.225,67.265,67.195,67.205,262000000.0
2009-01-07 12:10:00,67.195,67.28,67.175,67.225,507400000.0
2009-01-07 12:15:00,67.23,67.295,67.18,67.215,219000000.0
2009-01-07 12:20:00,67.21,67.22,67.155,67.2,241800000.0
2009-01-07 12:25:00,67.205,67.24,67.15,67.22,195400000.0
2009-01-07 12:30:00,67.22,67.225,66.985,67.04,446800000.0
2009-01-07 12:35:00,67.04,67.155,67.035,67.105,387200000.0
2009-01-07 12:40:00,67.09,67.22,67.08,67.18,465400000.0
2009-01-07 12:45:00,67.185,67.25,67.175,67.215,240600000.0
2009-01-07 12:50:00,67.22,67.25,67.06,67.225,473800000.0
2009-01-07 12:55:00,67.23,67.235,67.135,67.17,483400000.0
2009-01-07 13:00:00,67.16,67.225,67.135,67.14,497600000.0
2009-01-07 13:05:00,67.14,67.16,67.055,67.095,417400000.0
2009-01-07 13:10:00,67.095,67.155,67.08,67.135,628400000.0
2009-01-07 13:15:00,67.145,67.215,67.14,67.205,133800000.0
2009-01-07 13:20:00,67.2,67.265,67.14,67.14,286600000.0
2009-01-07 13:25:00,67.15,67.185,67.12,67.13,418800000.0
2009-01-07 13:30:00,67.12,67.2,67.12,67.145,371200000.0
2009-01-07 13:35:00,67.14,67.16,67.045,67.125,264400000.0
2009-01-07 13:40:00,67.13,67.14,67.085,67.105,165400000.0
2009-01-07 13:45:00,67.125,67.135,67.02,67.085,688300000.0
2009-01-07 13:50:00,67.085,67.15,67.035,67.15,368000000.0
2009-01-07 13:55:00,67.123,67.15,67.075,67.08,174200000.0
2009-01-07 14:00:00,67.08,67.13,67.045,67.11,294400000.0
2009-01-07 14:05:00,67.105,67.16,67.1,67.115,109200000.0
2009-01-07 14:10:00,67.12,67.165,67.105,67.135,51800000.0
2009-01-07 14:15:00,67.14,67.24,67.135,67.17,99400000.0
2009-01-07 14:20:00,67.165,67.22,67.145,67.21,224800000.0
2009-01-07 14:25:00,67.215,67.22,67.155,67.195,330000000.0
2009-01-07 14:30:00,67.195,67.2,67.015,67.035,472400000.0
2009-01-07 14:35:00,67.035,67.19,67.025,67.13,358000000.0
2009-01-07 14:40:00,67.14,67.22,67.13,67.155,169200000.0
2009-01-07 14:45:00,67.16,67.3,67.135,67.27,191800000.0
2009-01-07 14:50:00,67.265,67.27,67.165,67.215,148400000.0
2009-01-07 14:55:00,67.215,67.25,67.185,67.21,162800000.0
2009-01-07 15:00:00,67.21,67.255,67.185,67.235,214400000.0
2009-01-07 15:05:00,67.23,67.28,67.22,67.265,376200000.0
2009-01-07 15:10:00,67.275,67.325,67.26,67.285,408600000.0
2009-01-07 15:15:00,67.285,67.285,66.885,66.905,886000000.0
2009-01-07 15:20:00,66.905,67.195,66.9,67.065,602600000.0
2009-01-07 15:25:00,67.06,67.15,67.04,67.05,1049600000.0
2009-01-07 15:30:00,67.05,67.205,67.025,67.12,985000000.0
2009-01-07 15:35:00,67.12,67.225,67.06,67.195,985780000.0
2009-01-07 15:40:00,67.195,67.205,67.105,67.12,594000000.0
2009-01-07 15:45:00,67.12,67.265,67.115,67.23,403800000.0
2009-01-07 15:50:00,67.22,67.27,67.185,67.255,514000000.0
2009-01-07 15:55:00,67.245,67.335,67.16,67.195,555400000.0
2009-01-07 16:00:00,67.19,67.195,67.04,67.08,538600000.0
2009-01-07 16:05:00,67.1,67.165,67.01,67.11,470000000.0
2009-01-07 16:10:00,67.115,67.27,67.09,67.205,335800000.0
2009-01-07 16:15:00,67.205,67.22,67.125,67.16,374200000.0
2009-01-07 16:20:00,67.17,67.205,67.11,67.12,575400000.0
2009-01-07 16:25:00,67.12,67.16,67.08,67.1,487600000.0
2009-01-07 16:30:00,67.1,67.135,66.995,67.115,474400000.0
2009-01-07 16:35:00,67.115,67.12,66.915,66.96,510600000.0
2009-01-07 16:40:00,66.96,67.015,66.925,66.995,591600000.0
2009-01-07 16:45:00,67.0,67.065,67.0,67.065,272200000.0
2009-01-07 16:50:00,67.06,67.085,67.02,67.06,392000000.0
2009-01-07 16:55:00,67.07,67.115,66.9,66.91,554400000.0
2009-01-07 17:00:00,66.905,67.01,66.75,66.875,577000000.0
2009-01-07 17:05:00,66.87,66.93,66.59,66.66,703700000.0
2009-01-07 17:10:00,66.66,66.795,66.65,66.695,422400001.0
2009-01-07 17:15:00,66.7,66.71,66.35,66.39,577600000.0
2009-01-07 17:20:00,66.375,66.39,66.175,66.18,664800000.0
2009-01-07 17:25:00,66.175,66.315,66.13,66.315,1072200000.0
2009-01-07 17:30:00,66.32,66.32,66.12,66.21,1197940000.0
2009-01-07 17:35:00,66.21,66.29,66.155,66.17,499940000.0
2009-01-07 17:40:00,66.17,66.325,66.165,66.31,587600000.0
2009-01-07 17:45:00,66.325,66.43,66.28,66.4,663200000.0
2009-01-07 17:50:00,66.405,66.44,66.25,66.29,779800000.0
2009-01-07 17:55:00,66.29,66.44,66.2,66.44,489600000.0
2009-01-07 18:00:00,66.43,66.515,66.32,66.515,968800000.0
2009-01-07 18:05:00,66.51,66.635,66.47,66.57,722000000.0
2009-01-07 18:10:00,66.565,66.84,66.55,66.785,911000000.0
2009-01-07 18:15:00,66.79,66.8,66.59,66.645,1442000000.0
2009-01-07 18:20:00,66.635,66.705,66.61,66.625,696800000.0
2009-01-07 18:25:00,66.63,66.7,66.615,66.675,686000000.0
2009-01-07 18:30:00,66.675,66.695,66.54,66.545,647400000.0
2009-01-07 18:35:00,66.56,66.63,66.555,66.62,350200000.0
2009-01-07 18:40:00,66.63,66.8,66.62,66.76,355200000.0
2009-01-07 18:45:00,66.76,66.845,66.73,66.815,578000000.0
2009-01-07 18:50:00,66.815,66.98,66.795,66.92,534000000.0
2009-01-07 18:55:00,66.92,66.94,66.84,66.84,534800000.0
2009-01-07 19:00:00,66.83,66.845,66.585,66.605,679400000.0
2009-01-07 19:05:00,66.605,66.69,66.525,66.535,672000000.0
2009-01-07 19:10:00,66.535,66.635,66.515,66.625,505800000.0
2009-01-07 19:15:00,66.625,66.825,66.62,66.82,644800000.0
2009-01-07 19:20:00,66.825,66.84,66.77,66.775,441200000.0
2009-01-07 19:25:00,66.77,66.785,66.65,66.665,462000000.0
2009-01-07 19:30:00,66.675,66.705,66.61,66.64,402400000.0
2009-01-07 19:35:00,66.65,66.755,66.64,66.66,627200000.0
2009-01-07 19:40:00,66.67,66.71,66.6,66.705,383000000.0
2009-01-07 19:45:00,66.705,66.745,66.645,66.66,539600000.0
2009-01-07 19:50:00,66.655,66.655,66.51,66.6,506000000.0
2009-01-07 19:55:00,66.605,66.65,66.5,66.53,541800000.0
2009-01-07 20:00:00,66.53,66.65,66.435,66.465,1067000000.0
2009-01-07 20:05:00,66.465,66.62,66.455,66.575,617600000.0
2009-01-07 20:10:00,66.565,66.6,66.55,66.565,312600000.0
2009-01-07 20:15:00,66.565,66.575,66.47,66.56,531600000.0
2009-01-07 20:20:00,66.56,66.585,66.545,66.555,131400000.0
2009-01-07 20:25:00,66.56,66.65,66.56,66.635,246200000.0
2009-01-07 20:30:00,66.635,66.725,66.575,66.62,628200000.0
2009-01-07 20:35:00,66.63,66.67,66.525,66.55,921500000.0
2009-01-07 20:40:00,66.545,66.565,66.39,66.39,870000000.0
2009-01-07 20:45:00,66.395,66.435,66.24,66.295,629400000.0
2009-01-07 20:50:00,66.295,66.32,66.22,66.27,329200000.0
2009-01-07 20:55:00,66.25,66.305,66.185,66.19,357400000.0
2009-01-07 21:00:00,66.195,66.205,66.1,66.12,845800000.0
2009-01-07 21:05:00,66.115,66.215,66.07,66.215,582800000.0
2009-01-07 21:10:00,66.21,66.21,66.135,66.195,369200000.0
2009-01-07 21:15:00,66.19,66.27,66.165,66.215,229800000.0
2009-01-07 21:20:00,66.23,66.23,66.175,66.21,208600000.0
2009-01-07 21:25:00,66.215,66.23,66.155,66.225,421200000.0
2009-01-07 21:30:00,66.225,66.26,66.125,66.145,351600000.0
2009-01-07 21:35:00,66.14,66.21,66.09,66.2,742200000.0
2009-01-07 21:40:00,66.205,66.255,66.18,66.235,524400000.0
2009-01-07 21:45:00,66.235,66.255,66.16,66.16,302600000.0
2009-01-07 21:50:00,66.155,66.16,66.08,66.08,727600000.0
2009-01-07 21:55:00,66.08,66.09,66.01,66.04,435600000.0
2009-01-07 22:00:00,66.04,66.045,65.925,65.955,1306000000.0
2009-01-07 22:05:00,65.96,66.01,65.695,65.76,1312400000.0
2009-01-07 22:10:00,65.76,65.775,65.625,65.655,1058800000.0
2009-01-07 22:15:00,65.655,65.685,65.495,65.59,1607800000.0
2009-01-07 22:20:00,65.59,65.72,65.545,65.705,771000000.0
2009-01-07 22:25:00,65.7,65.8,65.69,65.78,468600000.0
2009-01-07 22:30:00,65.78,65.92,65.78,65.9,1517799999.0
2009-01-07 22:35:00,65.895,65.9,65.785,65.83,1038000000.0
2009-01-07 22:40:00,65.83,65.855,65.72,65.75,494800000.0
2009-01-07 22:45:00,65.745,65.775,65.705,65.72,519200000.0
2009-01-07 22:50:00,65.72,65.72,65.625,65.645,447800000.0
2009-01-07 22:55:00,65.645,65.905,65.645,65.895,1186500000.0
2009-01-07 23:00:00,65.895,65.945,65.86,65.875,726200000.0
2009-01-07 23:05:00,65.875,65.89,65.835,65.86,515400000.0
2009-01-07 23:10:00,65.86,65.895,65.84,65.84,64600000.0
2009-01-07 23:15:00,65.84,65.905,65.835,65.9,118000000.0
2009-01-07 23:20:00,65.915,65.97,65.9,65.935,251600000.0
2009-01-07 23:25:00,65.94,66.025,65.94,66.015,792800000.0
2009-01-07 23:30:00,66.015,66.015,65.96,66.0,366600000.0
2009-01-07 23:35:00,65.99,66.06,65.985,66.05,114400000.0
2009-01-07 23:40:00,66.055,66.105,66.035,66.075,306200000.0
2009-01-07 23:45:00,66.08,66.165,66.045,66.135,1101600000.0
2009-01-07 23:50:00,66.135,66.215,66.085,66.105,1223800000.0
2009-01-07 23:55:00,66.1,66.105,65.965,65.99,634800000.0
2009-01-08 00:00:00,65.98,66.02,65.92,65.96,354800000.0
2009-01-08 00:05:00,65.965,66.0,65.955,65.98,84200000.0
2009-01-08 00:10:00,65.985,66.095,65.98,66.045,222600000.0
2009-01-08 00:15:00,66.045,66.045,65.96,65.96,422600000.0
2009-01-08 00:20:00,65.955,66.025,65.955,65.98,381200000.0
2009-01-08 00:25:00,65.98,66.01,65.965,66.0,328800000.0
2009-01-08 00:30:00,66.005,66.025,65.945,65.95,469600000.0
2009-01-08 00:35:00,65.95,66.03,65.95,66.03,271400000.0
2009-01-08 00:40:00,66.02,66.02,65.95,65.985,173200000.0
2009-01-08 00:45:00,65.98,65.99,65.96,65.965,168400000.0
2009-01-08 00:50:00,65.97,66.06,65.96,66.005,195600000.0
2009-01-08 00:55:00,66.005,66.025,65.925,66.025,381400000.0
2009-01-08 01:00:00,66.03,66.03,65.985,66.005,154000000.0
2009-01-08 01:05:00,66.01,66.01,65.96,65.98,90000000.0
2009-01-08 01:10:00,65.98,65.98,65.91,65.94,87000000.0
2009-01-08 01:15:00,65.94,66.01,65.905,66.005,207200000.0
2009-01-08 01:20:00,66.0,66.0,65.965,65.99,64100000.0
2009-01-08 01:25:00,65.99,65.99,65.92,65.95,491200000.0
2009-01-08 01:30:00,65.97,65.975,65.9,65.915,344400000.0
2009-01-08 01:35:00,65.915,65.915,65.81,65.825,444800000.0
2009-01-08 01:40:00,65.815,65.835,65.735,65.79,487400000.0
2009-01-08 01:45:00,65.775,65.81,65.72,65.81,228600000.0
2009-01-08 01:50:00,65.81,65.895,65.755,65.865,161200000.0
2009-01-08 01:55:00,65.86,65.875,65.8,65.82,227200000.0
2009-01-08 02:00:00,65.84,65.885,65.775,65.835,310400000.0
2009-01-08 02:05:00,65.835,65.9,65.825,65.85,200880000.0
2009-01-08 02:10:00,65.85,65.85,65.75,65.79,235400000.0
2009-01-08 02:15:00,65.79,65.9,65.79,65.9,167400000.0
2009-01-08 02:20:00,65.9,65.96,65.88,65.95,116800000.0
2009-01-08 02:25:00,65.96,65.97,65.95,65.955,65200000.0
2009-01-08 02:30:00,65.96,65.96,65.735,65.765,399540000.0
2009-01-08 02:35:00,65.765,65.785,65.64,65.68,399600000.0
2009-01-08 02:40:00,65.685,65.7,65.53,65.565,733200000.0
2009-01-08 02:45:00,65.56,65.61,65.515,65.61,361800000.0
2009-01-08 02:50:00,65.61,65.675,65.61,65.64,163900000.0
2009-01-08 02:55:00,65.64,65.675,65.59,65.605,312400000.0
2009-01-08 03:00:00,65.6,65.66,65.575,65.65,102800000.0
2009-01-08 03:05:00,65.645,65.74,65.605,65.715,309800000.0
2009-01-08 03:10:00,65.72,65.73,65.62,65.66,188000000.0
2009-01-08 03:15:00,65.655,65.78,65.655,65.695,162400000.0
2009-01-08 03:20:00,65.69,65.73,65.665,65.675,157400000.0
2009-01-08 03:25:00,65.69,65.75,65.685,65.725,80600000.0
2009-01-08 03:30:00,65.72,65.82,65.675,65.805,139600000.0
2009-01-08 03:35:00,65.8,65.855,65.795,65.825,60600000.0
2009-01-08 03:40:00,65.82,65.895,65.82,65.87,133600000.0
2009-01-08 03:45:00,65.87,65.895,65.79,65.82,191840000.0
2009-01-08 03:50:00,65.82,65.85,65.785,65.84,188760000.0
2009-01-08 03:55:00,65.85,65.86,65.77,65.79,271680000.0
2009-01-08 04:00:00,65.8,65.8,65.69,65.695,817400000.0
2009-01-08 04:05:00,65.695,65.76,65.67,65.755,208200000.0
2009-01-08 04:10:00,65.75,65.76,65.665,65.665,302400000.0
2009-01-08 04:15:00,65.665,65.69,65.54,65.58,358000000.0
2009-01-08 04:20:00,65.58,65.59,65.46,65.47,235740000.0
2009-01-08 04:25:00,65.48,65.53,65.45,65.51,253800000.0
2009-01-08 04:30:00,65.51,65.605,65.51,65.6,104600000.0
2009-01-08 04:35:00,65.6,65.625,65.505,65.505,260600000.0
2009-01-08 04:40:00,65.505,65.505,65.44,65.445,295000000.0
2009-01-08 04:45:00,65.44,65.5,65.395,65.475,278600000.0
2009-01-08 04:50:00,65.49,65.51,65.465,65.48,126860000.0
2009-01-08 04:55:00,65.48,65.5,65.425,65.49,108400000.0
2009-01-08 05:00:00,65.485,65.495,65.445,65.465,193900000.0
2009-01-08 05:05:00,65.46,65.51,65.455,65.5,97200000.0
2009-01-08 05:10:00,65.505,65.53,65.475,65.5,171000000.0
2009-01-08 05:15:00,65.51,65.52,65.4,65.405,514800001.0
2009-01-08 05:20:00,65.4,65.45,65.37,65.39,518920000.0
2009-01-08 05:25:00,65.39,65.45,65.385,65.43,124800000.0
2009-01-08 05:30:00,65.43,65.435,65.24,65.26,244600000.0
2009-01-08 05:35:00,65.26,65.285,65.155,65.25,445600000.0
2009-01-08 05:40:00,65.235,65.34,65.235,65.32,338400000.0
2009-01-08 05:45:00,65.32,65.34,65.27,65.34,288800000.0
2009-01-08 05:50:00,65.34,65.35,65.31,65.31,56600000.0
2009-01-08 05:55:00,65.315,65.4,65.315,65.4,88000000.0
2009-01-08 06:00:00,65.385,65.405,65.325,65.355,183800000.0
2009-01-08 06:05:00,65.355,65.42,65.335,65.405,167400000.0
2009-01-08 06:10:00,65.41,65.43,65.39,65.41,202800000.0
2009-01-08 06:15:00,65.41,65.41,65.26,65.29,400340000.0
2009-01-08 06:20:00,65.275,65.28,65.17,65.2,218800000.0
2009-01-08 06:25:00,65.195,65.23,65.14,65.2,289800000.0
2009-01-08 06:30:00,65.21,65.28,65.125,65.145,270200000.0
2009-01-08 06:35:00,65.145,65.155,65.08,65.14,716200000.0
2009-01-08 06:40:00,65.14,65.24,65.065,65.24,248800000.0
2009-01-08 06:45:00,65.235,65.24,65.18,65.205,136200000.0
2009-01-08 06:50:00,65.21,65.265,65.195,65.255,216200000.0
2009-01-08 06:55:00,65.27,65.285,65.215,65.275,191600000.0
2009-01-08 07:00:00,65.265,65.295,65.245,65.29,121000000.0
2009-01-08 07:05:00,65.315,65.39,65.29,65.38,195200000.0
2009-01-08 07:10:00,65.375,65.435,65.35,65.35,320200000.0
2009-01-08 07:15:00,65.35,65.425,65.34,65.39,569400000.0
2009-01-08 07:20:00,65.39,65.47,65.375,65.47,426140000.0
2009-01-08 07:25:00,65.47,65.53,65.415,65.495,487800000.0
2009-01-08 07:30:00,65.495,65.5,65.39,65.405,659400000.0
2009-01-08 07:35:00,65.41,65.47,65.36,65.37,271400000.0
2009-01-08 07:40:00,65.375,65.395,65.31,65.31,575000016.0
2009-01-08 07:45:00,65.31,65.325,65.265,65.295,166600000.0
2009-01-08 07:50:00,65.295,65.335,65.145,65.18,450400000.0
2009-01-08 07:55:00,65.18,65.28,65.155,65.28,302200000.0
2009-01-08 08:00:00,65.28,65.285,65.18,65.205,471400000.0
2009-01-08 08:05:00,65.2,65.2,64.98,65.04,961800000.0
2009-01-08 08:10:00,65.05,65.14,65.025,65.055,754500000.0
2009-01-08 08:15:00,65.055,65.11,64.945,65.11,881400000.0
2009-01-08 08:20:00,65.1,65.17,64.955,65.0,990300000.0
2009-01-08 08:25:00,65.0,65.06,64.95,65.02,372400000.0
2009-01-08 08:30:00,65.02,65.05,64.89,64.955,482600000.0
2009-01-08 08:35:00,64.95,65.015,64.95,65.015,174600000.0
2009-01-08 08:40:00,65.015,65.11,65.01,65.11,155800000.0
2009-01-08 08:45:00,65.11,65.12,65.005,65.015,573600000.0
2009-01-08 08:50:00,65.015,65.035,64.85,64.89,882400000.0
2009-01-08 08:55:00,64.89,64.91,64.8,64.855,1027600000.0
2009-01-08 09:00:00,64.86,64.91,64.84,64.89,432200000.0
2009-01-08 09:05:00,64.885,65.025,64.875,65.005,324000000.0
2009-01-08 09:10:00,65.005,65.11,64.96,65.08,710200000.0
2009-01-08 09:15:00,65.08,65.08,64.99,65.04,529200000.0
2009-01-08 09:20:00,65.04,65.085,64.945,64.985,437200000.0
2009-01-08 09:25:00,64.99,65.01,64.935,64.945,395200000.0
2009-01-08 09:30:00,64.94,64.955,64.765,64.795,829600000.0
2009-01-08 09:35:00,64.79,64.795,64.58,64.605,848900000.0
2009-01-08 09:40:00,64.615,64.615,64.4,64.46,1017100000.0
2009-01-08 09:45:00,64.465,64.66,64.455,64.63,553500000.0
2009-01-08 09:50:00,64.63,64.65,64.105,64.115,966500000.0
2009-01-08 09:55:00,64.07,64.125,63.95,64.125,963200000.0
2009-01-08 10:00:00,64.13,64.18,63.925,63.97,1181400000.0
2009-01-08 10:05:00,63.98,64.2,63.975,64.185,1011200000.0
2009-01-08 10:10:00,64.22,64.225,64.025,64.06,998200000.0
2009-01-08 10:15:00,64.06,64.16,63.96,63.96,844800000.0
2009-01-08 10:20:00,63.96,64.05,63.9,63.95,544800000.0
2009-01-08 10:25:00,63.95,64.16,63.95,64.08,653000000.0
2009-01-08 10:30:00,64.08,64.225,64.08,64.175,845800000.0
2009-01-08 10:35:00,64.185,64.185,63.945,64.115,748900000.0
2009-01-08 10:40:00,64.12,64.21,64.075,64.185,563200000.0
2009-01-08 10:45:00,64.19,64.22,64.145,64.2,690200000.0
2009-01-08 10:50:00,64.2,64.27,64.135,64.21,537000000.0
2009-01-08 10:55:00,64.205,64.25,64.09,64.115,692599999.0
2009-01-08 11:00:00,64.12,64.25,64.105,64.21,773000000.0
2009-01-08 11:05:00,64.21,64.28,64.13,64.13,673600000.0
2009-01-08 11:10:00,64.135,64.285,64.13,64.27,628000000.0
2009-01-08 11:15:00,64.27,64.28,64.205,64.23,514300000.0
2009-01-08 11:20:00,64.23,64.47,64.23,64.425,654800000.0
2009-01-08 11:25:00,64.425,64.555,64.42,64.5,571800000.0
2009-01-08 11:30:00,64.5,64.53,64.47,64.49,736600000.0
2009-01-08 11:35:00,64.48,64.6,64.48,64.59,439900000.0
2009-01-08 11:40:00,64.6,64.615,64.51,64.585,796100000.0
2009-01-08 11:45:00,64.58,64.675,64.55,64.585,776500000.0
2009-01-08 11:50:00,64.575,64.59,64.445,64.495,428600000.0
2009-01-08 11:55:00,64.5,64.645,64.495,64.52,796800000.0
2009-01-08 12:00:00,64.52,64.58,64.475,64.565,576200000.0
2009-01-08 12:05:00,64.56,64.56,64.36,64.365,1050499998.0
2009-01-08 12:10:00,64.365,64.37,64.23,64.245,1143400000.0
2009-01-08 12:15:00,64.24,64.36,64.24,64.325,409800000.0
2009-01-08 12:20:00,64.325,64.325,64.16,64.205,1791299994.0
2009-01-08 12:25:00,64.2,64.245,64.135,64.16,895100000.0
2009-01-08 12:30:00,64.16,64.23,64.16,64.19,562000000.0
2009-01-08 12:35:00,64.195,64.23,64.14,64.215,880600000.0
2009-01-08 12:40:00,64.22,64.3,64.19,64.255,874400000.0
2009-01-08 12:45:00,64.26,64.265,64.205,64.23,881000000.0
2009-01-08 12:50:00,64.235,64.3,64.205,64.25,1063200000.0
2009-01-08 12:55:00,64.25,64.28,64.215,64.26,928600000.0
2009-01-08 13:00:00,64.26,64.325,64.225,64.32,846200000.0
2009-01-08 13:05:00,64.315,64.375,64.24,64.26,953400000.0
2009-01-08 13:10:00,64.255,64.295,64.185,64.24,796200000.0
2009-01-08 13:15:00,64.24,64.255,64.205,64.245,336800000.0
2009-01-08 13:20:00,64.245,64.295,64.235,64.27,911200000.0
2009-01-08 13:25:00,64.27,64.3,64.255,64.265,854400000.0
2009-01-08 13:30:00,64.28,64.35,64.28,64.35,793600000.0
2009-01-08 13:35:00,64.335,64.445,64.32,64.425,785100000.0
2009-01-08 13:40:00,64.425,64.44,64.355,64.405,1035200000.0
2009-01-08 13:45:00,64.405,64.435,64.34,64.39,909400000.0
2009-01-08 13:50:00,64.395,64.45,64.37,64.405,807400000.0
2009-01-08 13:55:00,64.4,64.435,64.36,64.405,537200000.0
2009-01-08 14:00:00,64.395,64.415,64.285,64.395,417800000.0
2009-01-08 14:05:00,64.39,64.525,64.38,64.475,737400000.0
2009-01-08 14:10:00,64.475,64.515,64.43,64.435,500000000.0
2009-01-08 14:15:00,64.435,64.555,64.43,64.51,597000000.0
2009-01-08 14:20:00,64.515,64.575,64.5,64.535,273800000.0
2009-01-08 14:25:00,64.535,64.73,64.45,64.73,602800000.0
2009-01-08 14:30:00,64.72,64.72,64.425,64.435,1180100000.0
2009-01-08 14:35:00,64.44,64.5,64.375,64.47,789600000.0
2009-01-08 14:40:00,64.455,64.555,64.445,64.51,732000000.0
2009-01-08 14:45:00,64.505,64.52,64.225,64.32,751600000.0
2009-01-08 14:50:00,64.32,64.35,64.195,64.225,600600000.0
2009-01-08 14:55:00,64.24,64.295,64.18,64.18,365000000.0
2009-01-08 15:00:00,64.165,64.28,64.105,64.28,587200000.0
2009-01-08 15:05:00,64.275,64.29,64.215,64.255,585600000.0
2009-01-08 15:10:00,64.255,64.265,64.15,64.21,661600000.0
2009-01-08 15:15:00,64.215,64.235,64.025,64.07,462600000.0
2009-01-08 15:20:00,64.07,64.15,64.03,64.13,564400000.0
2009-01-08 15:25:00,64.125,64.13,63.905,63.92,579600000.0
2009-01-08 15:30:00,63.905,64.24,63.905,64.09,1448100000.0
2009-01-08 15:35:00,64.095,64.215,63.97,64.205,1353400000.0
2009-01-08 15:40:00,64.225,64.455,64.18,64.435,729400000.0
2009-01-08 15:45:00,64.44,64.59,64.395,64.44,689200000.0
2009-01-08 15:50:00,64.42,64.595,64.405,64.595,940800000.0
2009-01-08 15:55:00,64.585,64.685,64.55,64.565,902200000.0
2009-01-08 16:00:00,64.565,64.58,64.415,64.56,1165800000.0
2009-01-08 16:05:00,64.565,64.675,64.53,64.61,1329400000.0
2009-01-08 16:10:00,64.605,64.72,64.535,64.695,936200000.0
2009-01-08 16:15:00,64.695,64.84,64.64,64.78,774000000.0
2009-01-08 16:20:00,64.78,64.8,64.475,64.53,886200000.0
2009-01-08 16:25:00,64.535,64.565,64.485,64.51,500200000.0
2009-01-08 16:30:00,64.495,64.585,64.465,64.53,434200000.0
2009-01-08 16:35:00,64.53,64.645,64.5,64.61,602400000.0
2009-01-08 16:40:00,64.615,64.625,64.445,64.61,489600000.0
2009-01-08 16:45:00,64.6,64.745,64.575,64.685,434200000.0
2009-01-08 16:50:00,64.685,64.71,64.585,64.6,920900000.0
2009-01-08 16:55:00,64.605,64.665,64.565,64.605,1473000000.0
2009-01-08 17:00:00,64.605,64.64,64.38,64.415,1227400000.0
2009-01-08 17:05:00,64.405,64.53,64.335,64.48,1017000000.0
2009-01-08 17:10:00,64.49,64.555,64.4,64.515,577400000.0
2009-01-08 17:15:00,64.5,64.525,64.325,64.35,680800000.0
2009-01-08 17:20:00,64.35,64.435,64.305,64.425,869600000.0
2009-01-08 17:25:00,64.425,64.475,64.38,64.41,833400000.0
2009-01-08 17:30:00,64.415,64.43,64.28,64.4,609600000.0
2009-01-08 17:35:00,64.41,64.61,64.405,64.61,473000000.0
2009-01-08 17:40:00,64.615,64.735,64.565,64.695,598000000.0
2009-01-08 17:45:00,64.7,64.81,64.66,64.74,755400000.0
2009-01-08 17:50:00,64.745,64.83,64.735,64.8,667000000.0
2009-01-08 17:55:00,64.8,64.84,64.745,64.79,973400000.0
2009-01-08 18:00:00,64.79,64.89,64.75,64.845,1277200000.0
2009-01-08 18:05:00,64.845,64.995,64.815,64.87,1560900000.0
2009-01-08 18:10:00,64.865,64.865,64.68,64.715,1512800000.0
2009-01-08 18:15:00,64.71,64.795,64.555,64.555,1167600000.0
2009-01-08 18:20:00,64.55,64.685,64.535,64.615,943800000.0
2009-01-08 18:25:00,64.61,64.62,64.49,64.52,496200000.0
2009-01-08 18:30:00,64.525,64.525,64.395,64.43,629800000.0
2009-01-08 18:35:00,64.425,64.52,64.375,64.45,635300000.0
2009-01-08 18:40:00,64.445,64.6,64.445,64.55,577400000.0
2009-01-08 18:45:00,64.56,64.56,64.435,64.51,435200000.0
2009-01-08 18:50:00,64.51,64.53,64.355,64.38,642600000.0
2009-01-08 18:55:00,64.385,64.51,64.305,64.405,589000000.0
2009-01-08 19:00:00,64.405,64.435,64.33,64.335,236600000.0
2009-01-08 19:05:00,64.34,64.5,64.315,64.48,299000000.0
2009-01-08 19:10:00,64.48,64.595,64.46,64.57,507200000.0
2009-01-08 19:15:00,64.59,64.69,64.565,64.605,540800000.0
2009-01-08 19:20:00,64.615,64.635,64.57,64.57,157200000.0
2009-01-08 19:25:00,64.575,64.6,64.565,64.59,98600000.0
2009-01-08 19:30:00,64.59,64.645,64.575,64.59,160600000.0
2009-01-08 19:35:00,64.59,64.605,64.555,64.575,118000000.0
2009-01-08 19:40:00,64.57,64.64,64.56,64.6,247600000.0
2009-01-08 19:45:00,64.6,64.66,64.6,64.62,240800000.0
2009-01-08 19:50:00,64.62,64.78,64.61,64.78,702199999.0
2009-01-08 19:55:00,64.775,64.82,64.685,64.7,538400000.0
2009-01-08 20:00:00,64.7,64.71,64.625,64.655,629800000.0
2009-01-08 20:05:00,64.66,64.69,64.575,64.605,660600000.0
2009-01-08 20:10:00,64.61,64.635,64.535,64.565,747000000.0
2009-01-08 20:15:00,64.56,64.57,64.435,64.46,1368800000.0
2009-01-08 20:20:00,64.445,64.51,64.445,64.495,1095200000.0
2009-01-08 20:25:00,64.495,64.525,64.48,64.49,1092200000.0
2009-01-08 20:30:00,64.51,64.575,64.45,64.54,688000000.0
2009-01-08 20:35:00,64.55,64.575,64.51,64.555,366600000.0
2009-01-08 20:40:00,64.555,64.625,64.52,64.615,271600000.0
2009-01-08 20:45:00,64.615,64.715,64.61,64.68,349600000.0
2009-01-08 20:50:00,64.67,64.67,64.615,64.625,222600000.0
2009-01-08 20:55:00,64.62,64.62,64.565,64.605,304600000.0
2009-01-08 21:00:00,64.61,64.625,64.6,64.6,163600000.0
2009-01-08 21:05:00,64.605,64.73,64.595,64.725,270800000.0
2009-01-08 21:10:00,64.71,64.725,64.685,64.695,98000000.0
2009-01-08 21:15:00,64.69,64.79,64.675,64.73,505400000.0
2009-01-08 21:20:00,64.73,64.85,64.71,64.765,529200000.0
2009-01-08 21:25:00,64.77,64.8,64.69,64.7,937400000.0
2009-01-08 21:30:00,64.7,64.715,64.645,64.665,605800000.0
2009-01-08 21:35:00,64.665,64.665,64.61,64.655,265400000.0
2009-01-08 21:40:00,64.655,64.75,64.635,64.75,135000000.0
2009-01-08 21:45:00,64.745,64.845,64.745,64.835,266400000.0
2009-01-08 21:50:00,64.835,64.9,64.825,64.875,166200000.0
2009-01-08 21:55:00,64.885,64.885,64.73,64.75,708200000.0
2009-01-08 22:00:00,64.76,65.04,64.76,65.015,1269000000.0
2009-01-08 22:05:00,65.015,65.1,64.93,64.935,1380200000.0
2009-01-08 22:10:00,64.94,64.95,64.805,64.835,808200000.0
2009-01-08 22:15:00,64.84,64.84,64.695,64.695,618700000.0
2009-01-08 22:20:00,64.695,64.73,64.655,64.695,318600000.0
2009-01-08 22:25:00,64.72,64.76,64.69,64.755,258200000.0
2009-01-08 22:30:00,64.74,64.76,64.66,64.745,589400000.0
2009-01-08 22:35:00,64.74,64.75,64.68,64.695,590600000.0
2009-01-08 22:40:00,64.705,64.77,64.7,64.77,323200000.0
2009-01-08 22:45:00,64.77,64.845,64.76,64.825,316200000.0
2009-01-08 22:50:00,64.83,64.955,64.81,64.92,872400000.0
2009-01-08 22:55:00,64.93,64.97,64.905,64.93,563000000.0
2009-01-08 23:00:00,64.925,64.99,64.905,64.965,342400000.0
2009-01-08 23:05:00,64.96,64.985,64.945,64.95,227200000.0
2009-01-08 23:10:00,64.945,64.96,64.905,64.92,120400000.0
2009-01-08 23:15:00,64.925,64.925,64.885,64.885,182600000.0
2009-01-08 23:20:00,64.885,64.91,64.875,64.895,135800000.0
2009-01-08 23:25:00,64.905,64.905,64.786,64.793,199400000.0
2009-01-08 23:30:00,64.845,64.85,64.715,64.8,356400000.0
2009-01-08 23:35:00,64.805,64.88,64.745,64.82,493200000.0
2009-01-08 23:40:00,64.82,64.895,64.82,64.85,274800000.0
2009-01-08 23:45:00,64.85,64.92,64.85,64.885,512400000.0
2009-01-08 23:50:00,64.88,64.965,64.865,64.895,416800000.0
2009-01-08 23:55:00,64.89,64.94,64.885,64.915,370800000.0
2009-01-09 00:00:00,64.915,64.93,64.775,64.795,268800000.0
2009-01-09 00:05:00,64.795,64.795,64.565,64.705,582000001.0
2009-01-09 00:10:00,64.71,64.835,64.71,64.745,476800000.0
2009-01-09 00:15:00,64.755,64.755,64.7,64.73,277200000.0
2009-01-09 00:20:00,64.735,64.785,64.73,64.745,224400000.0
2009-01-09 00:25:00,64.74,64.76,64.715,64.74,152800000.0
2009-01-09 00:30:00,64.735,64.79,64.715,64.76,321400000.0
2009-01-09 00:35:00,64.765,64.77,64.74,64.75,174800000.0
2009-01-09 00:40:00,64.74,64.775,64.74,64.76,158800000.0
2009-01-09 00:45:00,64.765,64.78,64.74,64.76,221000000.0
2009-01-09 00:50:00,64.755,64.795,64.71,64.775,472000000.0
2009-01-09 00:55:00,64.765,64.855,64.745,64.765,396000000.0
2009-01-09 01:00:00,64.765,64.795,64.75,64.775,176000000.0
2009-01-09 01:05:00,64.775,64.865,64.775,64.855,638200000.0
2009-01-09 01:10:00,64.85,64.92,64.84,64.875,509400000.0
2009-01-09 01:15:00,64.88,65.015,64.875,64.96,937600000.0
2009-01-09 01:20:00,64.96,65.02,64.96,64.99,359800000.0
2009-01-09 01:25:00,64.99,65.0,64.945,64.955,129600000.0
2009-01-09 01:30:00,64.95,65.0,64.95,64.975,404200000.0
2009-01-09 01:35:00,64.98,65.0,64.965,64.995,445400000.0
2009-01-09 01:40:00,64.98,65.03,64.97,65.03,591800000.0
2009-01-09 01:45:00,65.03,65.03,64.945,64.97,138400000.0
2009-01-09 01:50:00,64.97,65.02,64.94,64.965,1026600000.0
2009-01-09 01:55:00,64.965,65.02,64.955,65.01,415400000.0
2009-01-09 02:00:00,65.01,65.03,65.005,65.03,184600000.0
2009-01-09 02:05:00,65.035,65.095,65.035,65.09,165800000.0
2009-01-09 02:10:00,65.09,65.1,65.025,65.06,221000000.0
2009-01-09 02:15:00,65.065,65.11,65.065,65.1,236400000.0
2009-01-09 02:20:00,65.1,65.17,65.045,65.045,375800000.0
2009-01-09 02:25:00,65.05,65.055,64.86,64.885,446000000.0
2009-01-09 02:30:00,64.89,64.94,64.795,64.855,464400000.0
2009-01-09 02:35:00,64.855,64.86,64.815,64.86,249400000.0
2009-01-09 02:40:00,64.86,64.89,64.835,64.875,152600000.0
2009-01-09 02:45:00,64.875,64.875,64.795,64.83,203000000.0
2009-01-09 02:50:00,64.83,64.88,64.805,64.83,322200000.0
2009-01-09 02:55:00,64.84,64.85,64.745,64.765,491800000.0
2009-01-09 03:00:00,64.77,64.82,64.73,64.73,384600000.0
2009-01-09 03:05:00,64.725,64.725,64.565,64.62,774200000.0
2009-01-09 03:10:00,64.61,64.695,64.57,64.575,495600000.0
2009-01-09 03:15:00,64.56,64.63,64.555,64.565,432800000.0
2009-01-09 03:20:00,64.555,64.57,64.44,64.495,417200000.0
2009-01-09 03:25:00,64.49,64.5,64.46,64.48,452000000.0
2009-01-09 03:30:00,64.48,64.52,64.47,64.51,165000000.0
2009-01-09 03:35:00,64.52,64.585,64.51,64.545,197100000.0
2009-01-09 03:40:00,64.54,64.55,64.505,64.54,245600000.0
2009-01-09 03:45:00,64.54,64.555,64.495,64.555,338800000.0
2009-01-09 03:50:00,64.55,64.615,64.54,64.605,302800000.0
2009-01-09 03:55:00,64.6,64.62,64.55,64.57,362000000.0
2009-01-09 04:00:00,64.575,64.6,64.555,64.595,551400000.0
2009-01-09 04:05:00,64.595,64.62,64.59,64.605,335600000.0
2009-01-09 04:10:00,64.605,64.605,64.58,64.595,368200000.0
2009-01-09 04:15:00,64.595,64.605,64.57,64.605,510400000.0
2009-01-09 04:20:00,64.605,64.69,64.6,64.69,526800000.0
2009-01-09 04:25:00,64.685,64.79,64.685,64.79,690400000.0
2009-01-09 04:30:00,64.795,64.855,64.795,64.8,656800000.0
2009-01-09 04:35:00,64.8,64.8,64.735,64.745,380600000.0
2009-01-09 04:40:00,64.75,64.77,64.675,64.68,284800000.0
2009-01-09 04:45:00,64.685,64.705,64.68,64.695,221200000.0
2009-01-09 04:50:00,64.705,64.71,64.645,64.665,860800000.0
2009-01-09 04:55:00,64.67,64.73,64.67,64.73,295000000.0
2009-01-09 05:00:00,64.73,64.74,64.67,64.68,644600000.0
2009-01-09 05:05:00,64.685,64.785,64.68,64.76,391000000.0
2009-01-09 05:10:00,64.75,64.785,64.725,64.745,396200000.0
2009-01-09 05:15:00,64.75,64.77,64.67,64.685,444800000.0
2009-01-09 05:20:00,64.69,64.695,64.585,64.605,465800000.0
2009-01-09 05:25:00,64.6,64.625,64.43,64.47,898400000.0
2009-01-09 05:30:00,64.47,64.505,64.435,64.485,764600000.0
2009-01-09 05:35:00,64.485,64.5,64.445,64.47,907600000.0
2009-01-09 05:40:00,64.47,64.535,64.47,64.5,676200000.0
2009-01-09 05:45:00,64.5,64.525,64.395,64.51,809600000.0
2009-01-09 05:50:00,64.51,64.59,64.48,64.575,972000000.0
2009-01-09 05:55:00,64.575,64.59,64.54,64.545,580400000.0
2009-01-09 06:00:00,64.545,64.575,64.525,64.57,573000000.0
2009-01-09 06:05:00,64.555,64.59,64.515,64.54,896600000.0
2009-01-09 06:10:00,64.54,64.58,64.53,64.555,543800000.0
2009-01-09 06:15:00,64.555,64.57,64.525,64.525,581800000.0
2009-01-09 06:20:00,64.53,64.615,64.52,64.595,1201200000.0
2009-01-09 06:25:00,64.595,64.62,64.57,64.62,669600000.0
2009-01-09 06:30:00,64.615,64.64,64.58,64.59,386000000.0
2009-01-09 06:35:00,64.595,64.63,64.57,64.58,489800000.0
2009-01-09 06:40:00,64.58,64.6,64.545,64.575,431400000.0
2009-01-09 06:45:00,64.57,64.58,64.54,64.55,216600000.0
2009-01-09 06:50:00,64.55,64.555,64.46,64.475,455800000.0
2009-01-09 06:55:00,64.47,64.52,64.465,64.5,811200000.0
2009-01-09 07:00:00,64.485,64.535,64.47,64.52,426200000.0
2009-01-09 07:05:00,64.52,64.53,64.485,64.51,604200000.0
2009-01-09 07:10:00,64.51,64.565,64.505,64.565,776400000.0
2009-01-09 07:15:00,64.565,64.61,64.545,64.58,534000000.0
2009-01-09 07:20:00,64.575,64.62,64.47,64.525,957200000.0
2009-01-09 07:25:00,64.525,64.53,64.415,64.52,1130800000.0
2009-01-09 07:30:00,64.515,64.545,64.425,64.455,1120400000.0
2009-01-09 07:35:00,64.46,64.51,64.39,64.5,621000000.0
2009-01-09 07:40:00,64.495,64.505,64.465,64.5,519000000.0
2009-01-09 07:45:00,64.49,64.52,64.46,64.495,740800000.0
2009-01-09 07:50:00,64.495,64.51,64.475,64.485,371600000.0
2009-01-09 07:55:00,64.495,64.505,64.445,64.505,548800000.0
2009-01-09 08:00:00,64.505,64.545,64.48,64.54,1069200000.0
2009-01-09 08:05:00,64.535,64.6,64.535,64.595,768000000.0
2009-01-09 08:10:00,64.59,64.59,64.53,64.545,820600000.0
2009-01-09 08:15:00,64.545,64.575,64.52,64.565,413600000.0
2009-01-09 08:20:00,64.565,64.565,64.5,64.52,336800000.0
2009-01-09 08:25:00,64.515,64.565,64.505,64.565,444200000.0
2009-01-09 08:30:00,64.565,64.575,64.525,64.545,351800000.0
2009-01-09 08:35:00,64.545,64.575,64.48,64.495,511600000.0
2009-01-09 08:40:00,64.495,64.515,64.47,64.515,413400000.0
2009-01-09 08:45:00,64.515,64.56,64.49,64.515,965600000.0
2009-01-09 08:50:00,64.515,64.53,64.48,64.51,616600000.0
2009-01-09 08:55:00,64.51,64.55,64.445,64.515,724400000.0
2009-01-09 09:00:00,64.515,64.56,64.505,64.53,786600000.0
2009-01-09 09:05:00,64.53,64.575,64.52,64.54,613600000.0
2009-01-09 09:10:00,64.545,64.585,64.53,64.585,399000000.0
2009-01-09 09:15:00,64.58,64.59,64.5,64.535,703800000.0
2009-01-09 09:20:00,64.535,64.595,64.515,64.595,617400000.0
2009-01-09 09:25:00,64.595,64.695,64.59,64.595,653200000.0
2009-01-09 09:30:00,64.595,64.705,64.595,64.61,342600000.0
2009-01-09 09:35:00,64.61,64.665,64.58,64.585,292800000.0
2009-01-09 09:40:00,64.59,64.625,64.575,64.595,419000000.0
2009-01-09 09:45:00,64.595,64.605,64.51,64.52,872000000.0
2009-01-09 09:50:00,64.52,64.53,64.48,64.495,899400000.0
2009-01-09 09:55:00,64.495,64.58,64.495,64.535,594800000.0
2009-01-09 10:00:00,64.54,64.575,64.515,64.525,532400000.0
2009-01-09 10:05:00,64.53,64.6,64.495,64.58,677400000.0
2009-01-09 10:10:00,64.58,64.685,64.565,64.68,725800000.0
2009-01-09 10:15:00,64.68,64.7,64.575,64.605,630000000.0
2009-01-09 10:20:00,64.605,64.61,64.505,64.515,430000000.0
2009-01-09 10:25:00,64.515,64.535,64.49,64.535,406800000.0
2009-01-09 10:30:00,64.535,64.56,64.495,64.56,776000000.0
2009-01-09 10:35:00,64.56,64.565,64.5,64.54,906200000.0
2009-01-09 10:40:00,64.525,64.64,64.515,64.62,796800000.0
2009-01-09 10:45:00,64.615,64.65,64.555,64.6,840300000.0
2009-01-09 10:50:00,64.6,64.605,64.43,64.445,328600000.0
2009-01-09 10:55:00,64.44,64.475,64.31,64.385,422000000.0
2009-01-09 11:00:00,64.385,64.46,64.375,64.44,335200000.0
2009-01-09 11:05:00,64.44,64.45,64.345,64.385,350300000.0
2009-01-09 11:10:00,64.39,64.4,64.305,64.315,404000000.0
2009-01-09 11:15:00,64.315,64.33,64.11,64.22,552400000.0
2009-01-09 11:20:00,64.225,64.255,64.14,64.17,559500000.0
2009-01-09 11:25:00,64.17,64.205,64.075,64.075,901200000.0
2009-01-09 11:30:00,64.075,64.1,63.95,63.975,483300000.0
2009-01-09 11:35:00,63.97,63.98,63.77,63.915,453200000.0
2009-01-09 11:40:00,63.895,63.99,63.85,63.985,421800000.0
2009-01-09 11:45:00,63.985,64.025,63.955,63.97,252000000.0
2009-01-09 11:50:00,63.975,64.02,63.71,63.76,583600000.0
2009-01-09 11:55:00,63.765,63.855,63.71,63.8,1212400000.0
2009-01-09 12:00:00,63.795,63.88,63.765,63.875,426000000.0
2009-01-09 12:05:00,63.865,63.905,63.785,63.825,557000000.0
2009-01-09 12:10:00,63.82,63.87,63.775,63.81,296800000.0
2009-01-09 12:15:00,63.81,63.9,63.81,63.895,198400000.0
2009-01-09 12:20:00,63.895,63.965,63.87,63.925,210400000.0
2009-01-09 12:25:00,63.925,63.95,63.895,63.92,223200000.0
2009-01-09 12:30:00,63.915,63.99,63.91,63.955,246400000.0
2009-01-09 12:35:00,63.96,64.02,63.955,63.965,761400000.0
2009-01-09 12:40:00,63.96,63.975,63.915,63.925,557400000.0
2009-01-09 12:45:00,63.92,63.95,63.885,63.935,541800000.0
2009-01-09 12:50:00,63.94,63.965,63.895,63.935,383400000.0
2009-01-09 12:55:00,63.935,63.95,63.89,63.94,651400000.0
2009-01-09 13:00:00,63.94,64.02,63.93,63.995,389000000.0
2009-01-09 13:05:00,63.99,64.015,63.945,63.985,219600000.0
2009-01-09 13:10:00,63.985,64.115,63.975,64.095,451200000.0
2009-01-09 13:15:00,64.095,64.19,64.06,64.15,364000000.0
2009-01-09 13:20:00,64.14,64.24,64.12,64.19,814200000.0
2009-01-09 13:25:00,64.185,64.19,64.155,64.17,187400000.0
2009-01-09 13:30:00,64.17,64.225,64.17,64.18,470000000.0
2009-01-09 13:35:00,64.18,64.245,64.14,64.23,851400000.0
2009-01-09 13:40:00,64.23,64.295,64.2,64.21,623200000.0
2009-01-09 13:45:00,64.215,64.28,64.215,64.245,361200000.0
2009-01-09 13:50:00,64.255,64.26,64.195,64.21,403600000.0
2009-01-09 13:55:00,64.205,64.23,64.135,64.145,531200000.0
2009-01-09 14:00:00,64.165,64.38,64.165,64.34,667600000.0
2009-01-09 14:05:00,64.335,64.335,64.255,64.28,286000000.0
2009-01-09 14:10:00,64.275,64.305,64.19,64.255,790400000.0
2009-01-09 14:15:00,64.26,64.26,64.145,64.25,916000000.0
2009-01-09 14:20:00,64.26,64.37,64.25,64.355,264600000.0
2009-01-09 14:25:00,64.36,64.385,64.305,64.315,400600000.0
2009-01-09 14:30:00,64.315,64.355,64.28,64.325,637600000.0
2009-01-09 14:35:00,64.33,64.345,64.285,64.29,310200000.0
2009-01-09 14:40:00,64.29,64.34,64.28,64.3,314200000.0
2009-01-09 14:45:00,64.3,64.345,64.26,64.305,885000000.0
2009-01-09 14:50:00,64.305,64.36,64.295,64.33,628600000.0
2009-01-09 14:55:00,64.335,64.35,64.275,64.3,460600000.0
2009-01-09 15:00:00,64.305,64.355,64.24,64.24,239700000.0
2009-01-09 15:05:00,64.24,64.25,64.145,64.25,317600000.0
2009-01-09 15:10:00,64.25,64.265,64.2,64.205,346200000.0
2009-01-09 15:15:00,64.2,64.23,64.105,64.175,312000000.0
2009-01-09 15:20:00,64.185,64.25,64.15,64.15,465400000.0
2009-01-09 15:25:00,64.145,64.29,64.035,64.075,873400000.0
2009-01-09 15:30:00,64.075,64.9,64.075,64.8,883800000.0
2009-01-09 15:35:00,64.8,64.85,64.39,64.4,735600000.0
2009-01-09 15:40:00,64.4,64.495,64.17,64.33,665500000.0
2009-01-09 15:45:00,64.335,64.535,64.205,64.475,731200000.0
2009-01-09 15:50:00,64.46,64.5,64.325,64.37,785400000.0
2009-01-09 15:55:00,64.38,64.765,64.37,64.51,691000000.0
2009-01-09 16:00:00,64.52,64.6,64.135,64.215,1067000000.0
2009-01-09 16:05:00,64.215,64.34,64.185,64.315,884800000.0
2009-01-09 16:10:00,64.33,64.55,64.295,64.44,718200000.0
2009-01-09 16:15:00,64.44,64.515,64.405,64.505,582800000.0
2009-01-09 16:20:00,64.495,64.505,64.17,64.3,565800000.0
2009-01-09 16:25:00,64.3,64.405,64.27,64.385,485000000.0
2009-01-09 16:30:00,64.38,64.4,63.965,63.99,704200000.0
2009-01-09 16:35:00,64.02,64.165,64.015,64.07,969200000.0
2009-01-09 16:40:00,64.075,64.08,63.895,64.03,874000000.0
2009-01-09 16:45:00,64.02,64.03,63.78,63.785,1067400000.0
2009-01-09 16:50:00,63.78,63.895,63.77,63.855,665400000.0
2009-01-09 16:55:00,63.855,63.855,63.735,63.815,899000000.0
2009-01-09 17:00:00,63.815,63.96,63.74,63.925,686600000.0
2009-01-09 17:05:00,63.93,64.005,63.925,63.98,466000000.0
2009-01-09 17:10:00,63.98,64.1,63.925,64.05,839000000.0
2009-01-09 17:15:00,64.045,64.06,63.905,63.93,672400000.0
2009-01-09 17:20:00,63.935,63.96,63.835,63.835,656600000.0
2009-01-09 17:25:00,63.835,63.845,63.525,63.53,838200000.0
2009-01-09 17:30:00,63.52,63.53,63.3,63.435,918000000.0
2009-01-09 17:35:00,63.44,63.595,63.39,63.585,590900000.0
2009-01-09 17:40:00,63.59,63.635,63.505,63.625,646200000.0
2009-01-09 17:45:00,63.625,63.71,63.585,63.71,485600000.0
2009-01-09 17:50:00,63.72,63.885,63.68,63.81,1008100000.0
2009-01-09 17:55:00,63.78,63.8,63.55,63.55,1011800000.0
2009-01-09 18:00:00,63.55,63.58,63.495,63.58,509000000.0
2009-01-09 18:05:00,63.575,63.67,63.57,63.625,453000000.0
2009-01-09 18:10:00,63.635,63.635,63.52,63.605,569600000.0
2009-01-09 18:15:00,63.595,63.63,63.53,63.6,524000000.0
2009-01-09 18:20:00,63.595,63.91,63.59,63.91,821400000.0
2009-01-09 18:25:00,63.91,63.96,63.665,63.67,921600000.0
2009-01-09 18:30:00,63.675,63.815,63.66,63.79,979000000.0
2009-01-09 18:35:00,63.79,63.85,63.725,63.835,744400000.0
2009-01-09 18:40:00,63.83,63.865,63.7,63.71,924400000.0
2009-01-09 18:45:00,63.71,63.78,63.685,63.69,925200000.0
2009-01-09 18:50:00,63.69,63.715,63.57,63.69,607800000.0
2009-01-09 18:55:00,63.685,63.725,63.575,63.7,1022400000.0
2009-01-09 19:00:00,63.71,63.72,63.595,63.66,610400000.0
2009-01-09 19:05:00,63.66,63.895,63.65,63.895,511000000.0
2009-01-09 19:10:00,63.895,63.92,63.825,63.875,296600000.0
2009-01-09 19:15:00,63.87,63.885,63.775,63.78,824600000.0
2009-01-09 19:20:00,63.78,63.805,63.75,63.805,292200000.0
2009-01-09 19:25:00,63.81,63.83,63.775,63.775,336300000.0
2009-01-09 19:30:00,63.775,63.8,63.725,63.775,517000000.0
2009-01-09 19:35:00,63.78,63.795,63.75,63.79,315800000.0
2009-01-09 19:40:00,63.79,63.845,63.69,63.695,671200000.0
2009-01-09 19:45:00,63.695,63.75,63.68,63.71,857200000.0
2009-01-09 19:50:00,63.705,63.745,63.695,63.745,207000000.0
2009-01-09 19:55:00,63.755,63.76,63.665,63.675,407400000.0
2009-01-09 20:00:00,63.67,63.735,63.67,63.725,115800000.0
2009-01-09 20:05:00,63.72,63.72,63.67,63.7,134200000.0
2009-01-09 20:10:00,63.695,63.72,63.637,63.71,174400000.0
2009-01-09 20:15:00,63.705,63.705,63.595,63.635,382400000.0
2009-01-09 20:20:00,63.64,63.665,63.555,63.555,348800000.0
2009-01-09 20:25:00,63.56,63.62,63.525,63.61,240400000.0
2009-01-09 20:30:00,63.605,63.62,63.56,63.575,319800000.0
2009-01-09 20:35:00,63.58,63.655,63.57,63.57,195800000.0
2009-01-09 20:40:00,63.57,63.705,63.555,63.645,338400000.0
2009-01-09 20:45:00,63.64,63.655,63.57,63.605,212800000.0
2009-01-09 20:50:00,63.595,63.615,63.58,63.585,217400000.0
2009-01-09 20:55:00,63.575,63.585,63.525,63.535,207400000.0
2009-01-09 21:00:00,63.545,63.68,63.535,63.68,280800000.0
2009-01-09 21:05:00,63.68,63.855,63.67,63.815,427800000.0
2009-01-09 21:10:00,63.795,63.805,63.72,63.76,414400000.0
2009-01-09 21:15:00,63.755,63.785,63.7,63.75,551000000.0
2009-01-09 21:20:00,63.75,63.78,63.71,63.75,475800000.0
2009-01-09 21:25:00,63.75,63.835,63.72,63.75,810800000.0
2009-01-09 21:30:00,63.745,63.9,63.735,63.87,462400000.0
2009-01-09 21:35:00,63.875,63.945,63.81,63.925,401200000.0
2009-01-09 21:40:00,63.92,63.925,63.83,63.86,232400000.0
2009-01-09 21:45:00,63.86,63.905,63.835,63.835,279400000.0
2009-01-09 21:50:00,63.84,63.84,63.635,63.635,447600000.0
2009-01-09 21:55:00,63.63,63.71,63.625,63.66,865800000.0
2009-01-09 22:00:00,63.665,63.735,63.655,63.72,323200000.0
2009-01-09 22:05:00,63.72,63.79,63.695,63.695,269200000.0
2009-01-09 22:10:00,63.665,63.665,63.55,63.63,333000000.0
2009-01-09 22:15:00,63.63,63.74,63.63,63.685,288200000.0
2009-01-09 22:20:00,63.7,63.76,63.685,63.72,202000000.0
2009-01-09 22:25:00,63.72,63.72,63.57,63.625,354600000.0
2009-01-09 22:30:00,63.625,63.68,63.605,63.655,620800000.0
2009-01-09 22:35:00,63.65,63.69,63.63,63.645,768600000.0
2009-01-09 22:40:00,63.645,63.645,63.575,63.585,475400000.0
2009-01-09 22:45:00,63.59,63.605,63.575,63.585,244400000.0
2009-01-09 22:50:00,63.585,63.61,63.525,63.525,399000000.0
2009-01-09 22:55:00,63.525,63.535,63.345,63.365,616000000.0
2009-01-09 23:00:00,63.36,63.425,63.345,63.395,364600000.0
2009-01-09 23:05:00,63.395,63.41,63.355,63.38,305600000.0
2009-01-09 23:10:00,63.385,63.46,63.375,63.445,297800000.0
2009-01-09 23:15:00,63.45,63.5,63.45,63.465,449400000.0
2009-01-09 23:20:00,63.465,63.47,63.425,63.455,558400000.0
2009-01-09 23:25:00,63.45,63.465,63.445,63.445,223800000.0
2009-01-09 23:30:00,63.45,63.495,63.445,63.475,312200000.0
2009-01-09 23:35:00,63.47,63.51,63.45,63.485,255200000.0
2009-01-09 23:40:00,63.485,63.57,63.437,63.545,292200000.0
2009-01-09 23:45:00,63.57,63.655,63.515,63.65,599800000.0
2009-01-09 23:50:00,63.655,63.73,63.6,63.6,375000000.0
2009-01-09 23:55:00,63.605,63.68,63.52,63.53,464200000.0
2009-01-12 00:00:00,62.93,63.01,62.925,62.96,140400000.0
2009-01-12 00:05:00,62.96,62.98,62.85,62.89,1354800003.0
2009-01-12 00:10:00,62.885,62.89,62.84,62.86,263800000.0
2009-01-12 00:15:00,62.855,62.865,62.765,62.775,268400000.0
2009-01-12 00:20:00,62.78,62.8,62.76,62.8,122400000.0
2009-01-12 00:25:00,62.8,62.83,62.787,62.815,137000000.0
2009-01-12 00:30:00,62.805,62.84,62.8,62.83,120400000.0
2009-01-12 00:35:00,62.835,62.85,62.81,62.845,52200000.0
2009-01-12 00:40:00,62.855,62.865,62.83,62.85,168600000.0
2009-01-12 00:45:00,62.86,62.9,62.854,62.89,112400000.0
2009-01-12 00:50:00,62.895,62.93,62.855,62.93,159000000.0
2009-01-12 00:55:00,62.92,63.03,62.92,62.95,384600000.0
2009-01-12 01:00:00,62.96,63.015,62.88,63.005,197800000.0
2009-01-12 01:05:00,63.0,63.045,62.91,62.93,1479600000.0
2009-01-12 01:10:00,62.93,62.935,62.9,62.925,689400000.0
2009-01-12 01:15:00,62.925,63.0,62.905,63.0,519600000.0
2009-01-12 01:20:00,63.0,63.015,62.975,62.975,294000000.0
2009-01-12 01:25:00,62.99,63.045,62.985,63.005,342600000.0
2009-01-12 01:30:00,63.01,63.01,62.945,62.965,339600000.0
2009-01-12 01:35:00,62.965,63.015,62.955,63.015,287800000.0
2009-01-12 01:40:00,63.015,63.05,63.01,63.035,155000000.0
2009-01-12 01:45:00,63.03,63.08,63.015,63.06,331400000.0
2009-01-12 01:50:00,63.06,63.07,63.01,63.01,425200000.0
2009-01-12 01:55:00,63.01,63.02,62.97,62.97,188000000.0
2009-01-12 02:00:00,62.975,63.065,62.955,63.06,169200000.0
2009-01-12 02:05:00,63.06,63.13,63.05,63.055,108200000.0
2009-01-12 02:10:00,63.055,63.09,63.045,63.08,46000000.0
2009-01-12 02:15:00,63.075,63.09,62.99,63.015,112000000.0
2009-01-12 02:20:00,63.01,63.035,62.97,62.99,207200000.0
2009-01-12 02:25:00,62.995,63.01,62.915,62.915,133000000.0
2009-01-12 02:30:00,62.92,62.945,62.875,62.91,261400000.0
2009-01-12 02:35:00,62.91,62.91,62.695,62.78,530500000.0
2009-01-12 02:40:00,62.79,62.81,62.665,62.735,277900000.0
2009-01-12 02:45:00,62.735,62.815,62.73,62.805,126400000.0
2009-01-12 02:50:00,62.81,62.81,62.72,62.745,150200000.0
2009-01-12 02:55:00,62.745,62.835,62.745,62.835,98000000.0
2009-01-12 03:00:00,62.83,62.85,62.755,62.765,122200000.0
2009-01-12 03:05:00,62.76,62.795,62.725,62.775,156400000.0
2009-01-12 03:10:00,62.77,62.77,62.685,62.7,247800000.0
2009-01-12 03:15:00,62.7,62.83,62.69,62.83,218600000.0
2009-01-12 03:20:00,62.835,62.875,62.82,62.855,197600000.0
2009-01-12 03:25:00,62.845,62.865,62.81,62.83,225800000.0
2009-01-12 03:30:00,62.83,62.85,62.78,62.78,151400000.0
2009-01-12 03:35:00,62.785,62.83,62.76,62.825,96600000.0
2009-01-12 03:40:00,62.82,62.915,62.82,62.9,125800000.0
2009-01-12 03:45:00,62.905,62.93,62.86,62.91,115200000.0
2009-01-12 03:50:00,62.92,62.92,62.824,62.875,134200000.0
2009-01-12 03:55:00,62.88,62.96,62.875,62.93,92600000.0
2009-01-12 04:00:00,62.925,62.935,62.88,62.895,63600000.0
2009-01-12 04:05:00,62.9,62.97,62.895,62.97,56000000.0
2009-01-12 04:10:00,62.96,62.995,62.96,62.975,87000000.0
2009-01-12 04:15:00,62.97,62.975,62.94,62.97,45600000.0
2009-01-12 04:20:00,62.975,63.01,62.96,62.99,33800000.0
2009-01-12 04:25:00,62.995,62.995,62.925,62.93,65400000.0
2009-01-12 04:30:00,62.925,62.93,62.843,62.92,144200000.0
2009-01-12 04:35:00,62.915,62.98,62.89,62.975,127800000.0
2009-01-12 04:40:00,62.97,62.97,62.94,62.945,55000000.0
2009-01-12 04:45:00,62.95,62.95,62.93,62.935,59800000.0
2009-01-12 04:50:00,62.92,62.935,62.91,62.915,71000000.0
2009-01-12 04:55:00,62.92,62.935,62.905,62.935,65000000.0
2009-01-12 05:00:00,62.935,62.945,62.905,62.915,77400000.0
2009-01-12 05:05:00,62.92,62.925,62.785,62.885,141200000.0
2009-01-12 05:10:00,62.885,62.885,62.835,62.845,56000000.0
2009-01-12 05:15:00,62.845,62.845,62.805,62.815,101000000.0
2009-01-12 05:20:00,62.82,62.825,62.765,62.765,150000000.0
2009-01-12 05:25:00,62.77,62.77,62.43,62.515,544693000.0
2009-01-12 05:30:00,62.51,62.58,62.355,62.515,571400000.0
2009-01-12 05:35:00,62.51,62.53,62.34,62.45,543600000.0
2009-01-12 05:40:00,62.445,62.49,62.335,62.365,218600000.0
2009-01-12 05:45:00,62.36,62.44,62.31,62.43,282800000.0
2009-01-12 05:50:00,62.435,62.505,62.405,62.48,153400000.0
2009-01-12 05:55:00,62.48,62.48,62.4,62.42,149000000.0
2009-01-12 06:00:00,62.43,62.455,62.415,62.455,129400000.0
2009-01-12 06:05:00,62.45,62.48,62.435,62.46,76800000.0
2009-01-12 06:10:00,62.465,62.475,62.445,62.445,60800000.0
2009-01-12 06:15:00,62.43,62.44,62.405,62.44,124800000.0
2009-01-12 06:20:00,62.44,62.44,62.245,62.265,386600000.0
2009-01-12 06:25:00,62.26,62.27,62.13,62.22,460000000.0
2009-01-12 06:30:00,62.215,62.28,62.2,62.27,191600000.0
2009-01-12 06:35:00,62.275,62.315,62.255,62.315,201000000.0
2009-01-12 06:40:00,62.31,62.34,62.265,62.295,141600000.0
2009-01-12 06:45:00,62.295,62.325,62.275,62.28,85800000.0
2009-01-12 06:50:00,62.275,62.305,62.225,62.255,155800000.0
2009-01-12 06:55:00,62.255,62.255,62.2,62.235,353400000.0
2009-01-12 07:00:00,62.225,62.255,62.215,62.25,264000000.0
2009-01-12 07:05:00,62.24,62.345,62.24,62.33,230800000.0
2009-01-12 07:10:00,62.335,62.36,62.295,62.295,211800000.0
2009-01-12 07:15:00,62.29,62.315,62.265,62.295,127000000.0
2009-01-12 07:20:00,62.29,62.34,62.29,62.34,214600000.0
2009-01-12 07:25:00,62.345,62.395,62.32,62.375,199200000.0
2009-01-12 07:30:00,62.375,62.41,62.355,62.37,237400000.0
2009-01-12 07:35:00,62.37,62.41,62.355,62.41,86000000.0
2009-01-12 07:40:00,62.405,62.515,62.405,62.5,299400000.0
2009-01-12 07:45:00,62.505,62.585,62.49,62.585,101200000.0
2009-01-12 07:50:00,62.58,62.585,62.504,62.54,163000000.0
2009-01-12 07:55:00,62.55,62.62,62.54,62.57,99000000.0
2009-01-12 08:00:00,62.565,62.63,62.545,62.605,76800000.0
2009-01-12 08:05:00,62.61,62.635,62.495,62.53,170400000.0
2009-01-12 08:10:00,62.535,62.55,62.38,62.415,290400000.0
2009-01-12 08:15:00,62.415,62.445,62.38,62.43,97000000.0
2009-01-12 08:20:00,62.425,62.495,62.375,62.415,205200000.0
2009-01-12 08:25:00,62.41,62.445,62.405,62.43,192000000.0
2009-01-12 08:30:00,62.435,62.445,62.405,62.43,122000000.0
2009-01-12 08:35:00,62.435,62.525,62.43,62.515,110800000.0
2009-01-12 08:40:00,62.515,62.53,62.485,62.51,97600000.0
2009-01-12 08:45:00,62.51,62.53,62.45,62.465,158800000.0
2009-01-12 08:50:00,62.47,62.5,62.385,62.395,184200000.0
2009-01-12 08:55:00,62.395,62.405,62.32,62.385,185800000.0
2009-01-12 09:00:00,62.38,62.515,62.375,62.475,339400000.0
2009-01-12 09:05:00,62.47,62.52,62.425,62.435,303000000.0
2009-01-12 09:10:00,62.43,62.495,62.415,62.485,354400000.0
2009-01-12 09:15:00,62.49,62.515,62.425,62.485,135200000.0
2009-01-12 09:20:00,62.48,62.49,62.355,62.365,400000000.0
2009-01-12 09:25:00,62.37,62.4,62.32,62.33,297400000.0
2009-01-12 09:30:00,62.325,62.375,62.28,62.345,861800000.0
2009-01-12 09:35:00,62.35,62.44,62.345,62.365,416000000.0
2009-01-12 09:40:00,62.375,62.445,62.365,62.44,132600000.0
2009-01-12 09:45:00,62.435,62.515,62.435,62.49,365200000.0
2009-01-12 09:50:00,62.49,62.52,62.46,62.51,166800000.0
2009-01-12 09:55:00,62.5,62.515,62.465,62.485,258400000.0
2009-01-12 10:00:00,62.49,62.57,62.465,62.57,485600000.0
2009-01-12 10:05:00,62.57,62.57,62.43,62.465,629300000.0
2009-01-12 10:10:00,62.46,62.48,62.375,62.43,553600000.0
2009-01-12 10:15:00,62.425,62.455,62.375,62.375,578000000.0
2009-01-12 10:20:00,62.375,62.39,62.21,62.365,930679000.0
2009-01-12 10:25:00,62.37,62.37,62.23,62.285,538300000.0
2009-01-12 10:30:00,62.29,62.295,62.205,62.275,322600000.0
2009-01-12 10:35:00,62.27,62.315,62.255,62.29,372400000.0
2009-01-12 10:40:00,62.29,62.355,62.285,62.32,383800000.0
2009-01-12 10:45:00,62.305,62.35,62.28,62.32,813700000.0
2009-01-12 10:50:00,62.33,62.365,62.03,62.03,1154399999.0
2009-01-12 10:55:00,62.025,62.08,61.985,62.065,883400000.0
2009-01-12 11:00:00,62.07,62.075,61.97,62.01,439200000.0
2009-01-12 11:05:00,62.015,62.015,61.9,61.91,498200000.0
2009-01-12 11:10:00,61.895,62.0,61.885,61.985,360200000.0
2009-01-12 11:15:00,61.98,62.065,61.96,62.05,357600000.0
2009-01-12 11:20:00,62.055,62.12,61.99,62.115,359700000.0
2009-01-12 11:25:00,62.12,62.195,62.1,62.195,422200000.0
2009-01-12 11:30:00,62.185,62.25,62.16,62.17,368000000.0
2009-01-12 11:35:00,62.17,62.175,62.065,62.1,478800000.0
2009-01-12 11:40:00,62.1,62.105,62.01,62.03,341400000.0
2009-01-12 11:45:00,62.03,62.03,61.92,61.965,404200000.0
2009-01-12 11:50:00,61.965,62.02,61.93,62.01,216000000.0
2009-01-12 11:55:00,62.0,62.105,61.995,62.05,643300000.0
2009-01-12 12:00:00,62.045,62.065,61.915,61.925,452200000.0
2009-01-12 12:05:00,61.925,61.96,61.875,61.925,418000000.0
2009-01-12 12:10:00,61.925,61.97,61.89,61.91,420800000.0
2009-01-12 12:15:00,61.905,61.99,61.845,61.97,432900000.0
2009-01-12 12:20:00,61.965,61.995,61.92,61.925,286400000.0
2009-01-12 12:25:00,61.94,62.0,61.9,61.91,186600000.0
2009-01-12 12:30:00,61.915,61.925,61.745,61.77,635600000.0
2009-01-12 12:35:00,61.77,61.77,61.66,61.76,616200000.0
2009-01-12 12:40:00,61.76,61.8,61.705,61.78,535000000.0
2009-01-12 12:45:00,61.795,61.825,61.725,61.765,482300000.0
2009-01-12 12:50:00,61.765,61.85,61.74,61.76,745600000.0
2009-01-12 12:55:00,61.76,61.8,61.73,61.785,413600000.0
2009-01-12 13:00:00,61.785,61.805,61.745,61.75,219400000.0
2009-01-12 13:05:00,61.75,61.78,61.745,61.77,145000000.0
2009-01-12 13:10:00,61.775,61.795,61.74,61.745,287200000.0
2009-01-12 13:15:00,61.75,61.75,61.72,61.74,146200000.0
2009-01-12 13:20:00,61.74,61.74,61.595,61.605,654000000.0
2009-01-12 13:25:00,61.6,61.62,61.455,61.46,804400000.0
2009-01-12 13:30:00,61.455,61.5,61.38,61.485,557500000.0
2009-01-12 13:35:00,61.49,61.53,61.435,61.435,332200000.0
2009-01-12 13:40:00,61.435,61.485,61.38,61.42,1130000000.0
2009-01-12 13:45:00,61.415,61.53,61.41,61.475,622800000.0
2009-01-12 13:50:00,61.485,61.625,61.46,61.625,805900000.0
2009-01-12 13:55:00,61.625,61.665,61.57,61.66,896800000.0
2009-01-12 14:00:00,61.66,61.71,61.585,61.71,740800000.0
2009-01-12 14:05:00,61.705,61.72,61.625,61.645,320700000.0
2009-01-12 14:10:00,61.64,61.78,61.64,61.755,417200000.0
2009-01-12 14:15:00,61.765,61.79,61.73,61.76,659600000.0
2009-01-12 14:20:00,61.755,61.775,61.735,61.755,171600000.0
2009-01-12 14:25:00,61.755,61.805,61.74,61.775,484000000.0
2009-01-12 14:30:00,61.775,61.84,61.73,61.825,427600000.0
2009-01-12 14:35:00,61.82,61.84,61.785,61.82,322000000.0
2009-01-12 14:40:00,61.825,61.945,61.81,61.935,381800000.0
2009-01-12 14:45:00,61.945,62.04,61.92,61.955,726600000.0
2009-01-12 14:50:00,61.945,61.945,61.825,61.83,565100000.0
2009-01-12 14:55:00,61.825,61.87,61.775,61.855,416200000.0
2009-01-12 15:00:00,61.86,61.865,61.76,61.79,600800000.0
2009-01-12 15:05:00,61.79,61.84,61.775,61.81,237400000.0
2009-01-12 15:10:00,61.82,61.875,61.785,61.84,658200000.0
2009-01-12 15:15:00,61.84,61.88,61.755,61.81,1026000000.0
2009-01-12 15:20:00,61.81,61.81,61.66,61.695,636900000.0
2009-01-12 15:25:00,61.695,61.85,61.65,61.81,889100000.0
2009-01-12 15:30:00,61.83,61.865,61.77,61.81,880800000.0
2009-01-12 15:35:00,61.81,61.895,61.795,61.85,775500000.0
2009-01-12 15:40:00,61.85,61.855,61.805,61.815,278200000.0
2009-01-12 15:45:00,61.81,61.835,61.72,61.775,587000000.0
2009-01-12 15:50:00,61.775,61.855,61.705,61.835,871000000.0
2009-01-12 15:55:00,61.83,61.895,61.81,61.865,810000000.0
2009-01-12 16:00:00,61.86,61.92,61.785,61.795,1246800000.0
2009-01-12 16:05:00,61.785,61.85,61.785,61.805,297600000.0
2009-01-12 16:10:00,61.81,61.81,61.66,61.66,521000000.0
2009-01-12 16:15:00,61.665,61.685,61.61,61.625,486600000.0
2009-01-12 16:20:00,61.625,61.635,61.55,61.585,540400000.0
2009-01-12 16:25:00,61.59,61.625,61.53,61.62,355200000.0
2009-01-12 16:30:00,61.63,61.7,61.52,61.565,745600000.0
2009-01-12 16:35:00,61.565,61.61,61.51,61.555,309400000.0
2009-01-12 16:40:00,61.56,61.625,61.505,61.555,705800000.0
2009-01-12 16:45:00,61.545,61.6,61.39,61.59,787900000.0
2009-01-12 16:50:00,61.58,61.595,61.455,61.495,862600000.0
2009-01-12 16:55:00,61.49,61.565,61.465,61.54,839000000.0
2009-01-12 17:00:00,61.57,61.585,61.455,61.48,1044400000.0
2009-01-12 17:05:00,61.48,61.55,61.03,61.135,1193000000.0
2009-01-12 17:10:00,61.14,61.175,61.08,61.13,1114300000.0
2009-01-12 17:15:00,61.13,61.15,61.025,61.085,989400000.0
2009-01-12 17:20:00,61.085,61.15,60.995,61.03,805600000.0
2009-01-12 17:25:00,61.03,61.21,60.995,61.19,1015600000.0
2009-01-12 17:30:00,61.19,61.21,60.98,61.055,1067600000.0
2009-01-12 17:35:00,61.06,61.175,61.03,61.155,985400000.0
2009-01-12 17:40:00,61.16,61.27,61.155,61.255,758200000.0
2009-01-12 17:45:00,61.255,61.265,61.175,61.215,841200000.0
2009-01-12 17:50:00,61.215,61.25,61.045,61.065,1150600000.0
2009-01-12 17:55:00,61.065,61.11,61.01,61.065,596400000.0
2009-01-12 18:00:00,61.065,61.1,61.035,61.05,676400000.0
2009-01-12 18:05:00,61.045,61.08,61.005,61.025,428000000.0
2009-01-12 18:10:00,61.03,61.035,60.975,60.995,788800000.0
2009-01-12 18:15:00,60.995,61.005,60.85,60.87,892000000.0
2009-01-12 18:20:00,60.88,60.9,60.785,60.89,604200000.0
2009-01-12 18:25:00,60.895,61.01,60.875,60.93,808000000.0
2009-01-12 18:30:00,60.925,60.975,60.85,60.88,1031000000.0
2009-01-12 18:35:00,60.88,60.88,60.765,60.77,1112800000.0
2009-01-12 18:40:00,60.765,60.775,60.615,60.66,1213100000.0
2009-01-12 18:45:00,60.66,60.73,60.63,60.63,493200000.0
2009-01-12 18:50:00,60.635,60.665,60.545,60.56,573600000.0
2009-01-12 18:55:00,60.56,60.575,60.515,60.575,489400000.0
2009-01-12 19:00:00,60.58,60.615,60.53,60.575,554200000.0
2009-01-12 19:05:00,60.575,60.845,60.565,60.815,721200000.0
2009-01-12 19:10:00,60.82,60.825,60.685,60.735,794000000.0
2009-01-12 19:15:00,60.735,60.735,60.67,60.71,415800000.0
2009-01-12 19:20:00,60.71,60.72,60.665,60.715,585800000.0
2009-01-12 19:25:00,60.71,60.72,60.575,60.59,478000000.0
2009-01-12 19:30:00,60.59,60.73,60.59,60.725,414200000.0
2009-01-12 19:35:00,60.725,60.76,60.675,60.715,483800000.0
2009-01-12 19:40:00,60.71,60.735,60.65,60.655,265400000.0
2009-01-12 19:45:00,60.65,60.66,60.62,60.62,144800000.0
2009-01-12 19:50:00,60.62,60.88,60.62,60.86,1114600000.0
2009-01-12 19:55:00,60.865,60.985,60.845,60.915,1271200000.0
2009-01-12 20:00:00,60.915,60.99,60.895,60.945,1040800000.0
2009-01-12 20:05:00,60.945,60.96,60.91,60.96,255800000.0
2009-01-12 20:10:00,60.965,61.135,60.955,61.125,762600000.0
2009-01-12 20:15:00,61.125,61.19,61.095,61.1,637200000.0
2009-01-12 20:20:00,61.1,61.115,61.005,61.04,1110500000.0
2009-01-12 20:25:00,61.04,61.075,60.95,60.985,961800000.0
2009-01-12 20:30:00,60.98,61.06,60.975,61.055,1088800000.0
2009-01-12 20:35:00,61.055,61.11,61.01,61.035,356800000.0
2009-01-12 20:40:00,61.035,61.1,61.02,61.1,527200000.0
2009-01-12 20:45:00,61.105,61.26,61.1,61.26,467800000.0
2009-01-12 20:50:00,61.26,61.33,61.225,61.275,734200000.0
2009-01-12 20:55:00,61.28,61.335,61.255,61.285,457800000.0
2009-01-12 21:00:00,61.28,61.285,61.06,61.065,1028000000.0
2009-01-12 21:05:00,61.07,61.105,61.02,61.02,590200000.0
2009-01-12 21:10:00,61.015,61.08,60.975,61.02,1002600000.0
2009-01-12 21:15:00,61.02,61.15,61.015,61.085,1214000000.0
2009-01-12 21:20:00,61.09,61.12,60.975,61.02,1141200000.0
2009-01-12 21:25:00,61.03,61.085,60.94,60.99,972900000.0
2009-01-12 21:30:00,60.99,60.995,60.93,60.935,1100200000.0
2009-01-12 21:35:00,60.94,60.99,60.895,60.96,806400000.0
2009-01-12 21:40:00,60.95,60.96,60.91,60.92,386600000.0
2009-01-12 21:45:00,60.93,60.93,60.83,60.87,445800000.0
2009-01-12 21:50:00,60.87,60.88,60.785,60.785,276200000.0
2009-01-12 21:55:00,60.795,60.825,60.75,60.76,1059000000.0
2009-01-12 22:00:00,60.755,60.835,60.715,60.775,951000000.0
2009-01-12 22:05:00,60.78,60.81,60.64,60.645,1013800000.0
2009-01-12 22:10:00,60.645,60.645,60.555,60.6,541800000.0
2009-01-12 22:15:00,60.6,60.62,60.56,60.585,600000000.0
2009-01-12 22:20:00,60.585,60.65,60.56,60.645,511500000.0
2009-01-12 22:25:00,60.64,60.655,60.57,60.6,399200000.0
2009-01-12 22:30:00,60.6,60.615,60.54,60.54,413600000.0
2009-01-12 22:35:00,60.535,60.54,60.43,60.47,566800000.0
2009-01-12 22:40:00,60.475,60.49,60.42,60.46,503600000.0
2009-01-12 22:45:00,60.455,60.655,60.445,60.645,926200000.0
2009-01-12 22:50:00,60.645,60.645,60.545,60.56,503400000.0
2009-01-12 22:55:00,60.555,60.575,60.54,60.575,527200000.0
2009-01-12 23:00:00,60.58,60.59,60.49,60.515,460800000.0
2009-01-12 23:05:00,60.53,60.55,60.465,60.5,272200000.0
2009-01-12 23:10:00,60.51,60.575,60.495,60.525,310399999.0
2009-01-12 23:15:00,60.525,60.655,60.52,60.645,308800000.0
2009-01-12 23:20:00,60.65,60.65,60.545,60.56,299600000.0
2009-01-12 23:25:00,60.56,60.61,60.54,60.59,206600000.0
2009-01-12 23:30:00,60.595,60.655,60.575,60.64,336200000.0
2009-01-12 23:35:00,60.645,60.67,60.625,60.67,177200000.0
2009-01-12 23:40:00,60.665,60.76,60.65,60.72,388600000.0
2009-01-12 23:45:00,60.725,60.795,60.72,60.78,367800000.0
2009-01-12 23:50:00,60.78,60.835,60.76,60.805,309400000.0
2009-01-12 23:55:00,60.805,60.87,60.79,60.795,480700000.0
2009-01-13 00:00:00,60.795,60.795,60.645,60.67,522400000.0
2009-01-13 00:05:00,60.67,60.795,60.67,60.795,552600000.0
2009-01-13 00:10:00,60.78,60.785,60.55,60.55,928800000.0
2009-01-13 00:15:00,60.55,60.575,60.485,60.52,797800000.0
2009-01-13 00:20:00,60.525,60.625,60.515,60.6,806000000.0
2009-01-13 00:25:00,60.595,60.64,60.58,60.62,339400000.0
2009-01-13 00:30:00,60.62,60.675,60.6,60.66,288000001.0
2009-01-13 00:35:00,60.665,60.775,60.665,60.755,428600001.0
2009-01-13 00:40:00,60.75,60.775,60.715,60.75,200600000.0
2009-01-13 00:45:00,60.755,60.805,60.755,60.775,155800000.0
2009-01-13 00:50:00,60.775,60.8,60.765,60.795,127599999.0
2009-01-13 00:55:00,60.79,60.805,60.78,60.79,38600000.0
2009-01-13 01:00:00,60.79,60.8,60.74,60.755,141000000.0
2009-01-13 01:05:00,60.76,60.795,60.755,60.785,87600000.0
2009-01-13 01:10:00,60.78,60.785,60.72,60.735,205600000.0
2009-01-13 01:15:00,60.735,60.825,60.735,60.78,295400000.0
2009-01-13 01:20:00,60.79,60.86,60.785,60.8,174400000.0
2009-01-13 01:25:00,60.805,60.815,60.79,60.815,107000000.0
2009-01-13 01:30:00,60.81,60.9,60.75,60.9,351200000.0
2009-01-13 01:35:00,60.9,60.92,60.86,60.86,94600000.0
2009-01-13 01:40:00,60.87,60.87,60.775,60.785,402800000.0
2009-01-13 01:45:00,60.79,60.8,60.69,60.74,455799999.0
2009-01-13 01:50:00,60.73,60.76,60.715,60.76,373400000.0
2009-01-13 01:55:00,60.76,60.795,60.71,60.71,259100002.0
2009-01-13 02:00:00,60.715,60.73,60.69,60.695,162400000.0
2009-01-13 02:05:00,60.69,60.7,60.63,60.68,211900000.0
2009-01-13 02:10:00,60.68,60.68,60.59,60.61,171500000.0
2009-01-13 02:15:00,60.61,60.66,60.57,60.585,286800000.0
2009-01-13 02:20:00,60.575,60.61,60.555,60.61,368400000.0
2009-01-13 02:25:00,60.605,60.625,60.48,60.57,394000000.0
2009-01-13 02:30:00,60.575,60.65,60.56,60.625,304400000.0
2009-01-13 02:35:00,60.63,60.635,60.585,60.595,289000000.0
2009-01-13 02:40:00,60.595,60.64,60.56,60.565,329600000.0
2009-01-13 02:45:00,60.56,60.6,60.5,60.57,354400001.0
2009-01-13 02:50:00,60.565,60.615,60.535,60.61,272200000.0
2009-01-13 02:55:00,60.615,60.615,60.295,60.3,360700000.0
2009-01-13 03:00:00,60.305,60.5,60.3,60.45,571600000.0
2009-01-13 03:05:00,60.445,60.445,60.335,60.35,407800000.0
2009-01-13 03:10:00,60.355,60.465,60.355,60.445,278000000.0
2009-01-13 03:15:00,60.44,60.465,60.4,60.42,178600000.0
2009-01-13 03:20:00,60.415,60.525,60.415,60.495,189400000.0
2009-01-13 03:25:00,60.5,60.59,60.48,60.59,163000000.0
2009-01-13 03:30:00,60.595,60.595,60.515,60.545,172400000.0
2009-01-13 03:35:00,60.545,60.575,60.51,60.51,148200000.0
2009-01-13 03:40:00,60.525,60.53,60.45,60.46,162600000.0
2009-01-13 03:45:00,60.465,60.51,60.465,60.505,190800000.0
2009-01-13 03:50:00,60.51,60.53,60.465,60.465,203600000.0
2009-01-13 03:55:00,60.48,60.525,60.475,60.51,178200000.0
2009-01-13 04:00:00,60.515,60.57,60.515,60.535,205200000.0
2009-01-13 04:05:00,60.535,60.535,60.465,60.48,121400000.0
2009-01-13 04:10:00,60.475,60.49,60.41,60.435,154000001.0
2009-01-13 04:15:00,60.44,60.51,60.435,60.49,96800000.0
2009-01-13 04:20:00,60.485,60.56,60.485,60.53,164200000.0
2009-01-13 04:25:00,60.53,60.535,60.48,60.485,85800000.0
2009-01-13 04:30:00,60.49,60.505,60.46,60.48,78800000.0
2009-01-13 04:35:00,60.475,60.52,60.46,60.495,171000001.0
2009-01-13 04:40:00,60.49,60.54,60.485,60.505,183200000.0
2009-01-13 04:45:00,60.515,60.55,60.465,60.54,95800000.0
2009-01-13 04:50:00,60.54,60.595,60.53,60.58,223000000.0
2009-01-13 04:55:00,60.585,60.585,60.515,60.52,158800000.0
2009-01-13 05:00:00,60.515,60.54,60.51,60.54,61000000.0
2009-01-13 05:05:00,60.54,60.57,60.515,60.535,111200000.0
2009-01-13 05:10:00,60.545,60.595,60.545,60.59,152000000.0
2009-01-13 05:15:00,60.59,60.6,60.52,60.565,152800000.0
2009-01-13 05:20:00,60.56,60.565,60.54,60.56,100600000.0
2009-01-13 05:25:00,60.56,60.59,60.56,60.585,62400000.0
2009-01-13 05:30:00,60.585,60.625,60.585,60.595,117400000.0
2009-01-13 05:35:00,60.6,60.6,60.585,60.59,33800000.0
2009-01-13 05:40:00,60.595,60.595,60.52,60.53,259200000.0
2009-01-13 05:45:00,60.53,60.54,60.495,60.53,153200000.0
2009-01-13 05:50:00,60.535,60.54,60.5,60.505,126000000.0
2009-01-13 05:55:00,60.505,60.505,60.405,60.415,265600000.0
2009-01-13 06:00:00,60.415,60.46,60.405,60.45,91000000.0
2009-01-13 06:05:00,60.445,60.475,60.385,60.39,209800000.0
2009-01-13 06:10:00,60.395,60.405,60.355,60.38,294800000.0
2009-01-13 06:15:00,60.375,60.43,60.375,60.415,129800000.0
2009-01-13 06:20:00,60.425,60.44,60.38,60.405,156300000.0
2009-01-13 06:25:00,60.395,60.395,60.31,60.345,235600000.0
2009-01-13 06:30:00,60.35,60.38,60.295,60.295,323200000.0
2009-01-13 06:35:00,60.3,60.305,60.2,60.235,400200000.0
2009-01-13 06:40:00,60.235,60.385,60.21,60.345,274800000.0
2009-01-13 06:45:00,60.35,60.42,60.325,60.39,275600000.0
2009-01-13 06:50:00,60.39,60.49,60.39,60.445,372600000.0
2009-01-13 06:55:00,60.445,60.5,60.425,60.485,437400000.0
2009-01-13 07:00:00,60.485,60.495,60.425,60.435,185600000.0
2009-01-13 07:05:00,60.44,60.455,60.425,60.435,266600000.0
2009-01-13 07:10:00,60.425,60.465,60.425,60.465,151600000.0
2009-01-13 07:15:00,60.465,60.465,60.415,60.45,93800000.0
2009-01-13 07:20:00,60.45,60.46,60.44,60.46,37000000.0
2009-01-13 07:25:00,60.455,60.5,60.45,60.46,180600000.0
2009-01-13 07:30:00,60.46,60.48,60.435,60.48,91200000.0
2009-01-13 07:35:00,60.47,60.5,60.41,60.41,104600000.0
2009-01-13 07:40:00,60.415,60.42,60.35,60.375,369000000.0
2009-01-13 07:45:00,60.375,60.41,60.29,60.365,429600000.0
2009-01-13 07:50:00,60.365,60.445,60.265,60.265,795000000.0
2009-01-13 07:55:00,60.265,60.31,60.22,60.27,567200000.0
2009-01-13 08:00:00,60.27,60.32,60.26,60.265,604600000.0
2009-01-13 08:05:00,60.255,60.295,60.19,60.2,445600000.0
2009-01-13 08:10:00,60.2,60.26,60.17,60.26,430400000.0
2009-01-13 08:15:00,60.27,60.305,60.21,60.225,226400000.0
2009-01-13 08:20:00,60.225,60.37,60.215,60.315,422000000.0
2009-01-13 08:25:00,60.31,60.325,60.235,60.28,473200000.0
2009-01-13 08:30:00,60.285,60.395,60.28,60.38,246800000.0
2009-01-13 08:35:00,60.38,60.395,60.35,60.375,170200000.0
2009-01-13 08:40:00,60.37,60.4,60.335,60.34,312800000.0
2009-01-13 08:45:00,60.335,60.455,60.335,60.455,364400000.0
2009-01-13 08:50:00,60.445,60.485,60.385,60.475,302000000.0
2009-01-13 08:55:00,60.475,60.48,60.265,60.295,600000000.0
2009-01-13 09:00:00,60.295,60.35,60.2,60.245,517200000.0
2009-01-13 09:05:00,60.25,60.255,60.07,60.08,603200000.0
2009-01-13 09:10:00,60.08,60.17,60.07,60.15,427399999.0
2009-01-13 09:15:00,60.145,60.225,60.09,60.165,412300000.0
2009-01-13 09:20:00,60.165,60.19,60.06,60.06,553800000.0
2009-01-13 09:25:00,60.065,60.095,59.925,59.93,1278100000.0
2009-01-13 09:30:00,59.94,59.965,59.855,59.955,1003000000.0
2009-01-13 09:35:00,59.955,60.155,59.895,60.135,668700000.0
2009-01-13 09:40:00,60.135,60.19,60.04,60.09,532800000.0
2009-01-13 09:45:00,60.09,60.125,60.065,60.09,399000000.0
2009-01-13 09:50:00,60.095,60.1,60.005,60.045,431200000.0
2009-01-13 09:55:00,60.045,60.215,60.02,60.21,747600000.0
2009-01-13 10:00:00,60.19,60.265,60.12,60.265,580800000.0
2009-01-13 10:05:00,60.255,60.29,60.22,60.245,429600000.0
2009-01-13 10:10:00,60.245,60.27,60.12,60.16,748400000.0
2009-01-13 10:15:00,60.155,60.185,60.04,60.065,721400000.0
2009-01-13 10:20:00,60.055,60.055,59.96,59.98,838400000.0
2009-01-13 10:25:00,59.975,60.01,59.845,59.87,583200000.0
2009-01-13 10:30:00,59.86,59.91,59.825,59.885,488400000.0
2009-01-13 10:35:00,59.885,59.885,59.74,59.74,792200000.0
2009-01-13 10:40:00,59.74,59.78,59.73,59.76,398400000.0
2009-01-13 10:45:00,59.755,59.775,59.675,59.675,388400000.0
2009-01-13 10:50:00,59.675,59.73,59.665,59.675,489600000.0
2009-01-13 10:55:00,59.675,59.72,59.545,59.72,694400000.0
2009-01-13 11:00:00,59.715,59.79,59.655,59.655,518800000.0
2009-01-13 11:05:00,59.655,59.655,59.43,59.455,634800000.0
2009-01-13 11:10:00,59.455,59.59,59.445,59.54,514400000.0
2009-01-13 11:15:00,59.54,59.58,59.475,59.475,658000000.0
2009-01-13 11:20:00,59.47,59.51,59.44,59.495,315000000.0
2009-01-13 11:25:00,59.5,59.545,59.48,59.515,195600000.0
2009-01-13 11:30:00,59.525,59.525,59.43,59.445,274600000.0
2009-01-13 11:35:00,59.435,59.525,59.42,59.49,601200000.0
2009-01-13 11:40:00,59.495,59.645,59.48,59.615,399000000.0
2009-01-13 11:45:00,59.62,59.635,59.475,59.535,602000000.0
2009-01-13 11:50:00,59.535,59.605,59.505,59.515,856600000.0
2009-01-13 11:55:00,59.515,59.56,59.51,59.55,509000000.0
2009-01-13 12:00:00,59.55,59.7,59.52,59.7,452400000.0
2009-01-13 12:05:00,59.7,59.76,59.665,59.72,708600000.0
2009-01-13 12:10:00,59.72,59.72,59.65,59.66,298600000.0
2009-01-13 12:15:00,59.665,59.665,59.6,59.62,431600000.0
2009-01-13 12:20:00,59.62,59.69,59.585,59.675,730600000.0
2009-01-13 12:25:00,59.675,59.75,59.625,59.735,372400000.0
2009-01-13 12:30:00,59.735,59.795,59.7,59.795,527600000.0
2009-01-13 12:35:00,59.79,59.925,59.775,59.895,512900000.0
2009-01-13 12:40:00,59.895,59.96,59.895,59.925,395000000.0
2009-01-13 12:45:00,59.93,59.93,59.715,59.73,499200000.0
2009-01-13 12:50:00,59.73,59.785,59.72,59.735,944400000.0
2009-01-13 12:55:00,59.735,59.795,59.735,59.77,398800000.0
2009-01-13 13:00:00,59.77,59.855,59.75,59.83,356400000.0
2009-01-13 13:05:00,59.83,59.83,59.765,59.815,443200000.0
2009-01-13 13:10:00,59.815,59.815,59.7,59.725,388600000.0
2009-01-13 13:15:00,59.73,59.765,59.66,59.665,453800000.0
2009-01-13 13:20:00,59.665,59.695,59.645,59.68,328600000.0
2009-01-13 13:25:00,59.68,59.725,59.675,59.71,265000000.0
2009-01-13 13:30:00,59.71,59.75,59.605,59.625,439400000.0
2009-01-13 13:35:00,59.61,59.7,59.59,59.69,393000000.0
2009-01-13 13:40:00,59.69,59.7,59.65,59.68,195800000.0
2009-01-13 13:45:00,59.68,59.75,59.655,59.69,444200000.0
2009-01-13 13:50:00,59.69,59.695,59.545,59.56,483000000.0
2009-01-13 13:55:00,59.545,59.615,59.545,59.6,303800000.0
2009-01-13 14:00:00,59.6,59.645,59.56,59.615,606900000.0
2009-01-13 14:05:00,59.625,59.7,59.59,59.625,655400000.0
2009-01-13 14:10:00,59.63,59.76,59.605,59.72,525600000.0
2009-01-13 14:15:00,59.72,59.745,59.66,59.72,769600000.0
2009-01-13 14:20:00,59.715,59.745,59.63,59.645,498000000.0
2009-01-13 14:25:00,59.65,59.695,59.625,59.64,240200000.0
2009-01-13 14:30:00,59.64,59.65,59.44,59.455,743200000.0
2009-01-13 14:35:00,59.455,59.56,59.445,59.525,533000000.0
2009-01-13 14:40:00,59.525,59.58,59.5,59.535,624100000.0
2009-01-13 14:45:00,59.535,59.755,59.53,59.67,565500000.0
2009-01-13 14:50:00,59.675,59.715,59.655,59.66,343600000.0
2009-01-13 14:55:00,59.66,59.67,59.525,59.565,645800000.0
2009-01-13 15:00:00,59.57,59.68,59.51,59.675,1046400000.0
2009-01-13 15:05:00,59.675,59.745,59.635,59.685,933200000.0
2009-01-13 15:10:00,59.695,59.725,59.615,59.645,695900000.0
2009-01-13 15:15:00,59.645,59.655,59.55,59.61,669400000.0
2009-01-13 15:20:00,59.61,59.705,59.575,59.64,818100000.0
2009-01-13 15:25:00,59.64,59.705,59.59,59.6,1157600000.0
2009-01-13 15:30:00,59.595,59.87,59.595,59.835,1650600000.0
2009-01-13 15:35:00,59.85,60.08,59.84,60.02,1069200000.0
2009-01-13 15:40:00,60.015,60.07,59.85,59.885,1441400000.0
2009-01-13 15:45:00,59.885,59.96,59.85,59.955,1079000000.0
2009-01-13 15:50:00,59.98,60.06,59.905,59.985,1278600000.0
2009-01-13 15:55:00,59.99,60.07,59.95,60.025,1538200000.0
2009-01-13 16:00:00,60.025,60.035,59.88,59.905,1048800000.0
2009-01-13 16:05:00,59.895,59.925,59.83,59.85,803200000.0
2009-01-13 16:10:00,59.85,59.92,59.79,59.815,621800000.0
2009-01-13 16:15:00,59.81,59.87,59.79,59.845,538800000.0
2009-01-13 16:20:00,59.835,59.875,59.82,59.86,533600000.0
2009-01-13 16:25:00,59.86,59.905,59.82,59.89,721800000.0
2009-01-13 16:30:00,59.895,59.925,59.84,59.85,1656400000.0
2009-01-13 16:35:00,59.85,60.005,59.84,59.99,492200000.0
2009-01-13 16:40:00,59.995,60.1,59.935,60.095,951600000.0
2009-01-13 16:45:00,60.095,60.235,60.07,60.135,1006200000.0
2009-01-13 16:50:00,60.135,60.235,60.08,60.115,1198400000.0
2009-01-13 16:55:00,60.115,60.22,60.025,60.045,972400000.0
2009-01-13 17:00:00,60.045,60.105,59.935,59.97,1204000000.0
2009-01-13 17:05:00,59.975,60.175,59.97,60.095,550400000.0
2009-01-13 17:10:00,60.095,60.21,60.085,60.185,827400000.0
2009-01-13 17:15:00,60.2,60.25,60.055,60.06,1445800000.0
2009-01-13 17:20:00,60.06,60.075,59.895,59.905,1091200000.0
2009-01-13 17:25:00,59.905,60.02,59.87,60.02,1154200000.0
2009-01-13 17:30:00,60.02,60.03,59.91,59.925,828400000.0
2009-01-13 17:35:00,59.925,59.94,59.83,59.87,383800000.0
2009-01-13 17:40:00,59.87,59.875,59.725,59.75,986200000.0
2009-01-13 17:45:00,59.75,59.775,59.65,59.66,755400000.0
2009-01-13 17:50:00,59.66,59.72,59.625,59.695,933600000.0
2009-01-13 17:55:00,59.695,59.715,59.605,59.63,827600000.0
2009-01-13 18:00:00,59.635,59.745,59.63,59.715,553400000.0
2009-01-13 18:05:00,59.715,59.905,59.67,59.905,707400000.0
2009-01-13 18:10:00,59.9,59.9,59.72,59.8,1142400000.0
2009-01-13 18:15:00,59.79,59.82,59.735,59.75,1004400000.0
2009-01-13 18:20:00,59.75,59.785,59.66,59.755,695200000.0
2009-01-13 18:25:00,59.75,59.885,59.74,59.85,686000000.0
2009-01-13 18:30:00,59.855,59.96,59.815,59.935,700000000.0
2009-01-13 18:35:00,59.92,59.98,59.885,59.915,1263800000.0
2009-01-13 18:40:00,59.925,60.0,59.875,59.935,777200000.0
2009-01-13 18:45:00,59.935,59.95,59.84,59.885,804500000.0
2009-01-13 18:50:00,59.895,59.895,59.785,59.785,720600000.0
2009-01-13 18:55:00,59.785,59.845,59.69,59.79,1039600000.0
2009-01-13 19:00:00,59.785,59.875,59.755,59.795,1572400000.0
2009-01-13 19:05:00,59.795,59.84,59.735,59.805,1472400000.0
2009-01-13 19:10:00,59.795,59.8,59.67,59.695,912600000.0
2009-01-13 19:15:00,59.695,59.7,59.615,59.645,868400000.0
2009-01-13 19:20:00,59.645,59.74,59.635,59.715,654400000.0
2009-01-13 19:25:00,59.725,59.865,59.725,59.855,413800000.0
2009-01-13 19:30:00,59.85,59.91,59.845,59.89,609200000.0
2009-01-13 19:35:00,59.89,59.92,59.875,59.89,691800000.0
2009-01-13 19:40:00,59.88,59.9,59.84,59.84,275200000.0
2009-01-13 19:45:00,59.84,59.87,59.745,59.745,885600000.0
2009-01-13 19:50:00,59.74,59.805,59.705,59.765,1048200000.0
2009-01-13 19:55:00,59.76,59.77,59.68,59.7,606200000.0
2009-01-13 20:00:00,59.7,59.715,59.645,59.67,794600000.0
2009-01-13 20:05:00,59.67,59.725,59.66,59.665,858000000.0
2009-01-13 20:10:00,59.67,59.72,59.645,59.72,826800000.0
2009-01-13 20:15:00,59.72,59.725,59.45,59.49,730199999.0
2009-01-13 20:20:00,59.49,59.53,59.355,59.435,2040600000.0
2009-01-13 20:25:00,59.435,59.485,59.355,59.37,1500000000.0
2009-01-13 20:30:00,59.37,59.38,59.31,59.335,1430700000.0
2009-01-13 20:35:00,59.335,59.415,59.335,59.395,984000000.0
2009-01-13 20:40:00,59.395,59.41,59.05,59.12,1600700000.0
2009-01-13 20:45:00,59.12,59.14,58.995,58.995,1236400000.0
2009-01-13 20:50:00,58.995,59.035,58.875,58.9,1107000000.0
2009-01-13 20:55:00,58.91,58.94,58.525,58.615,1308600000.0
2009-01-13 21:00:00,58.64,58.82,58.61,58.77,1572800000.0
2009-01-13 21:05:00,58.76,58.985,58.74,58.885,1580200000.0
2009-01-13 21:10:00,58.88,58.975,58.88,58.92,1007200000.0
2009-01-13 21:15:00,58.915,58.96,58.87,58.875,1343800000.0
2009-01-13 21:20:00,58.87,58.93,58.85,58.855,987200000.0
2009-01-13 21:25:00,58.845,58.915,58.775,58.78,1264000000.0
2009-01-13 21:30:00,58.785,58.99,58.77,58.97,1484000000.0
2009-01-13 21:35:00,58.975,59.045,58.955,59.03,521400000.0
2009-01-13 21:40:00,59.035,59.095,58.965,59.07,642400000.0
2009-01-13 21:45:00,59.07,59.235,59.045,59.14,629400000.0
2009-01-13 21:50:00,59.14,59.14,59.035,59.065,851000000.0
2009-01-13 21:55:00,59.06,59.155,59.04,59.04,617200000.0
2009-01-13 22:00:00,59.045,59.11,58.995,59.04,1445000000.0
2009-01-13 22:05:00,59.045,59.05,58.895,58.895,622200000.0
2009-01-13 22:10:00,58.895,58.92,58.87,58.915,417400000.0
2009-01-13 22:15:00,58.905,58.935,58.88,58.92,826600000.0
2009-01-13 22:20:00,58.92,59.02,58.875,59.015,761200000.0
2009-01-13 22:25:00,59.01,59.04,58.98,59.035,648200000.0
2009-01-13 22:30:00,59.035,59.035,58.915,58.955,774600000.0
2009-01-13 22:35:00,58.96,59.06,58.96,59.06,1283400000.0
2009-01-13 22:40:00,59.06,59.14,59.04,59.09,1016000000.0
2009-01-13 22:45:00,59.095,59.12,59.06,59.11,786200000.0
2009-01-13 22:50:00,59.11,59.185,59.11,59.16,325800000.0
2009-01-13 22:55:00,59.16,59.185,59.08,59.17,373400000.0
2009-01-13 23:00:00,59.165,59.165,59.08,59.09,299600000.0
2009-01-13 23:05:00,59.095,59.145,59.085,59.085,344800000.0
2009-01-13 23:10:00,59.08,59.165,59.075,59.15,236000000.0
2009-01-13 23:15:00,59.15,59.18,59.145,59.175,152200000.0
2009-01-13 23:20:00,59.17,59.245,59.155,59.23,219200000.0
2009-01-13 23:25:00,59.23,59.315,59.23,59.3,249000000.0
2009-01-13 23:30:00,59.3,59.4,59.29,59.4,442400000.0
2009-01-13 23:35:00,59.4,59.41,59.3,59.4,634000000.0
2009-01-13 23:40:00,59.38,59.38,59.3,59.325,491000000.0
2009-01-13 23:45:00,59.32,59.475,59.31,59.45,612000000.0
2009-01-13 23:50:00,59.435,59.455,59.405,59.43,414800000.0
2009-01-13 23:55:00,59.43,59.43,59.375,59.38,407000000.0
2009-01-14 00:00:00,59.385,59.42,59.325,59.42,278000000.0
2009-01-14 00:05:00,59.41,59.435,59.38,59.42,190800000.0
2009-01-14 00:10:00,59.43,59.43,59.375,59.39,220199994.0
2009-01-14 00:15:00,59.395,59.425,59.39,59.42,106000000.0
2009-01-14 00:20:00,59.415,59.46,59.39,59.46,71600000.0
2009-01-14 00:25:00,59.46,59.47,59.425,59.425,110400000.0
2009-01-14 00:30:00,59.42,59.44,59.395,59.415,98199999.0
2009-01-14 00:35:00,59.42,59.48,59.42,59.45,47400000.0
2009-01-14 00:40:00,59.45,59.455,59.445,59.45,28400000.0
2009-01-14 00:45:00,59.445,59.515,59.44,59.5,98200000.0
2009-01-14 00:50:00,59.5,59.585,59.48,59.545,312999999.0
2009-01-14 00:55:00,59.545,59.585,59.51,59.545,194200000.0
2009-01-14 01:00:00,59.545,59.565,59.47,59.48,100200000.0
2009-01-14 01:05:00,59.505,59.53,59.47,59.52,173499999.0
2009-01-14 01:10:00,59.52,59.555,59.47,59.55,171300000.0
2009-01-14 01:15:00,59.55,59.55,59.51,59.53,145100000.0
2009-01-14 01:20:00,59.54,59.54,59.445,59.51,154600000.0
2009-01-14 01:25:00,59.52,59.535,59.475,59.475,142400000.0
2009-01-14 01:30:00,59.48,59.5,59.415,59.415,247600000.0
2009-01-14 01:35:00,59.415,59.49,59.415,59.48,277200000.0
2009-01-14 01:40:00,59.475,59.515,59.435,59.51,435800000.0
2009-01-14 01:45:00,59.51,59.51,59.51,59.51,128800000.0
2009-01-14 01:50:00,59.51,59.61,59.51,59.61,113600000.0
2009-01-14 01:55:00,59.61,59.675,59.59,59.64,217600000.0
2009-01-14 02:00:00,59.64,59.67,59.62,59.64,258100000.0
2009-01-14 02:05:00,59.64,59.685,59.64,59.67,113600000.0
2009-01-14 02:10:00,59.67,59.67,59.635,59.66,83400000.0
2009-01-14 02:15:00,59.65,59.65,59.58,59.59,122800000.0
2009-01-14 02:20:00,59.59,59.675,59.59,59.595,219000000.0
2009-01-14 02:25:00,59.595,59.67,59.58,59.645,304399999.0
2009-01-14 02:30:00,59.645,59.685,59.58,59.6,215999999.0
2009-01-14 02:35:00,59.6,59.61,59.56,59.59,143800000.0
2009-01-14 02:40:00,59.59,59.635,59.525,59.58,172599999.0
2009-01-14 02:45:00,59.58,59.65,59.58,59.65,190200001.0
2009-01-14 02:50:00,59.65,59.74,59.63,59.66,283599998.0
2009-01-14 02:55:00,59.66,59.735,59.66,59.735,165600000.0
2009-01-14 03:00:00,59.74,60.015,59.74,59.99,379800001.0
2009-01-14 03:05:00,59.99,60.25,59.98,60.14,566400000.0
2009-01-14 03:10:00,60.14,60.18,60.09,60.17,379200000.0
2009-01-14 03:15:00,60.17,60.265,60.125,60.15,397400000.0
2009-01-14 03:20:00,60.15,60.355,60.13,60.355,324000000.0
2009-01-14 03:25:00,60.35,60.36,60.27,60.285,285400000.0
2009-01-14 03:30:00,60.29,60.365,60.275,60.32,189200000.0
2009-01-14 03:35:00,60.33,60.33,60.205,60.23,185600000.0
2009-01-14 03:40:00,60.23,60.25,60.19,60.25,125000000.0
2009-01-14 03:45:00,60.25,60.25,60.125,60.16,188800000.0
2009-01-14 03:50:00,60.165,60.32,60.155,60.315,216400000.0
2009-01-14 03:55:00,60.315,60.41,60.285,60.3,270200000.0
2009-01-14 04:00:00,60.295,60.35,60.265,60.265,370800000.0
2009-01-14 04:05:00,60.27,60.28,60.21,60.21,232400000.0
2009-01-14 04:10:00,60.21,60.28,60.2,60.27,300199999.0
2009-01-14 04:15:00,60.265,60.3,60.26,60.3,122400000.0
2009-01-14 04:20:00,60.3,60.385,60.27,60.385,277000000.0
2009-01-14 04:25:00,60.39,60.39,60.34,60.365,102600000.0
2009-01-14 04:30:00,60.36,60.395,60.295,60.345,120200000.0
2009-01-14 04:35:00,60.34,60.375,60.315,60.32,121200000.0
2009-01-14 04:40:00,60.315,60.32,60.26,60.275,62000000.0
2009-01-14 04:45:00,60.27,60.31,60.27,60.31,75200000.0
2009-01-14 04:50:00,60.31,60.35,60.3,60.31,105300000.0
2009-01-14 04:55:00,60.31,60.37,60.31,60.36,64000000.0
2009-01-14 05:00:00,60.36,60.395,60.345,60.395,125600001.0
2009-01-14 05:05:00,60.395,60.47,60.39,60.45,123800000.0
2009-01-14 05:10:00,60.45,60.545,60.425,60.52,204400000.0
2009-01-14 05:15:00,60.52,60.595,60.515,60.54,262500000.0
2009-01-14 05:20:00,60.545,60.61,60.54,60.585,228400000.0
2009-01-14 05:25:00,60.58,60.58,60.51,60.515,321400000.0
2009-01-14 05:30:00,60.53,60.53,60.465,60.5,295000001.0
2009-01-14 05:35:00,60.5,60.515,60.485,60.5,140600000.0
2009-01-14 05:40:00,60.505,60.51,60.47,60.49,95400000.0
2009-01-14 05:45:00,60.49,60.5,60.48,60.5,77000000.0
2009-01-14 05:50:00,60.5,60.505,60.315,60.4,232000000.0
2009-01-14 05:55:00,60.4,60.4,60.28,60.305,196599999.0
2009-01-14 06:00:00,60.305,60.35,60.3,60.35,137400000.0
2009-01-14 06:05:00,60.35,60.36,60.33,60.335,118800000.0
2009-01-14 06:10:00,60.34,60.35,60.315,60.34,38800000.0
2009-01-14 06:15:00,60.34,60.345,60.26,60.31,180000000.0
2009-01-14 06:20:00,60.31,60.35,60.31,60.35,61000000.0
2009-01-14 06:25:00,60.35,60.385,60.33,60.37,66900000.0
2009-01-14 06:30:00,60.37,60.37,60.26,60.26,90700000.0
2009-01-14 06:35:00,60.265,60.315,60.215,60.25,181600000.0
2009-01-14 06:40:00,60.245,60.285,60.235,60.25,109600000.0
2009-01-14 06:45:00,60.255,60.27,60.2,60.22,88700000.0
2009-01-14 06:50:00,60.22,60.26,60.195,60.22,208000000.0
2009-01-14 06:55:00,60.21,60.27,60.205,60.26,238400000.0
2009-01-14 07:00:00,60.265,60.395,60.255,60.38,328800000.0
2009-01-14 07:05:00,60.38,60.49,60.37,60.49,446200000.0
2009-01-14 07:10:00,60.49,60.645,60.485,60.57,786900000.0
2009-01-14 07:15:00,60.57,60.605,60.535,60.57,561600000.0
2009-01-14 07:20:00,60.57,60.68,60.57,60.655,710400000.0
2009-01-14 07:25:00,60.655,60.705,60.62,60.705,566200000.0
2009-01-14 07:30:00,60.7,60.815,60.695,60.815,300800000.0
2009-01-14 07:35:00,60.81,60.915,60.81,60.85,427400000.0
2009-01-14 07:40:00,60.855,60.86,60.7,60.73,285900000.0
2009-01-14 07:45:00,60.735,60.805,60.73,60.805,234400000.0
2009-01-14 07:50:00,60.805,60.885,60.765,60.88,191000000.0
2009-01-14 07:55:00,60.885,60.995,60.855,60.905,461200000.0
2009-01-14 08:00:00,60.9,61.13,60.9,61.13,768600000.0
2009-01-14 08:05:00,61.125,61.14,61.005,61.095,815500000.0
2009-01-14 08:10:00,61.09,61.09,61.035,61.04,572800000.0
2009-01-14 08:15:00,61.035,61.04,60.98,61.015,247000000.0
2009-01-14 08:20:00,61.0,61.01,60.87,60.915,414800000.0
2009-01-14 08:25:00,60.9,60.92,60.86,60.89,214900000.0
2009-01-14 08:30:00,60.895,60.895,60.735,60.83,263700000.0
2009-01-14 08:35:00,60.83,60.84,60.76,60.795,154700000.0
2009-01-14 08:40:00,60.79,60.8,60.695,60.745,367400000.0
2009-01-14 08:45:00,60.745,60.88,60.71,60.88,341600000.0
2009-01-14 08:50:00,60.88,60.965,60.875,60.91,702500000.0
2009-01-14 08:55:00,60.91,60.93,60.88,60.905,512800000.0
2009-01-14 09:00:00,60.91,60.91,60.73,60.74,486000000.0
2009-01-14 09:05:00,60.74,60.81,60.735,60.77,242600000.0
2009-01-14 09:10:00,60.76,60.79,60.65,60.76,435399999.0
2009-01-14 09:15:00,60.76,60.77,60.57,60.6,250800000.0
2009-01-14 09:20:00,60.6,60.78,60.595,60.72,590500000.0
2009-01-14 09:25:00,60.715,60.765,60.645,60.665,458100000.0
2009-01-14 09:30:00,60.675,60.855,60.66,60.83,470000000.0
2009-01-14 09:35:00,60.835,60.865,60.76,60.795,329400000.0
2009-01-14 09:40:00,60.795,60.825,60.75,60.785,538200000.0
2009-01-14 09:45:00,60.785,60.995,60.78,60.975,1020400000.0
2009-01-14 09:50:00,60.965,61.015,60.92,60.985,1004300000.0
2009-01-14 09:55:00,60.985,60.995,60.935,60.955,481800000.0
2009-01-14 10:00:00,60.95,60.97,60.78,60.81,868600000.0
2009-01-14 10:05:00,60.81,60.87,60.8,60.83,319100000.0
2009-01-14 10:10:00,60.835,60.93,60.795,60.89,719300000.0
2009-01-14 10:15:00,60.895,60.955,60.88,60.89,640700000.0
2009-01-14 10:20:00,60.885,60.94,60.85,60.915,836400000.0
2009-01-14 10:25:00,60.915,60.975,60.795,60.82,917500000.0
2009-01-14 10:30:00,60.82,60.89,60.81,60.87,256600000.0
2009-01-14 10:35:00,60.865,60.865,60.66,60.685,899900000.0
2009-01-14 10:40:00,60.685,60.695,60.44,60.48,1114200000.0
2009-01-14 10:45:00,60.46,60.48,60.31,60.465,828000000.0
2009-01-14 10:50:00,60.46,60.58,60.45,60.57,675000000.0
2009-01-14 10:55:00,60.57,60.575,60.49,60.5,630000000.0
2009-01-14 11:00:00,60.51,60.51,60.305,60.44,1717799999.0
2009-01-14 11:05:00,60.425,60.43,60.27,60.325,1268100000.0
2009-01-14 11:10:00,60.305,60.445,60.285,60.445,935400000.0
2009-01-14 11:15:00,60.435,60.505,60.355,60.415,1339800000.0
2009-01-14 11:20:00,60.41,60.435,60.335,60.42,755200000.0
2009-01-14 11:25:00,60.42,60.45,60.39,60.42,560800000.0
2009-01-14 11:30:00,60.425,60.44,60.315,60.435,586200000.0
2009-01-14 11:35:00,60.43,60.5,60.37,60.415,827700000.0
2009-01-14 11:40:00,60.41,60.455,60.32,60.33,1073900000.0
2009-01-14 11:45:00,60.335,60.38,60.285,60.32,696600000.0
2009-01-14 11:50:00,60.325,60.325,60.02,60.02,1403000000.0
2009-01-14 11:55:00,60.035,60.17,59.995,60.0,791600000.0
2009-01-14 12:00:00,59.995,60.075,59.95,60.035,899200000.0
2009-01-14 12:05:00,60.04,60.145,59.97,60.09,772200000.0
2009-01-14 12:10:00,60.095,60.19,60.09,60.12,581600000.0
2009-01-14 12:15:00,60.125,60.245,60.12,60.195,788400000.0
2009-01-14 12:20:00,60.195,60.22,60.09,60.095,415600000.0
2009-01-14 12:25:00,60.095,60.125,60.07,60.115,319200000.0
2009-01-14 12:30:00,60.115,60.26,60.115,60.255,334800000.0
2009-01-14 12:35:00,60.255,60.26,60.14,60.235,783400000.0
2009-01-14 12:40:00,60.24,60.395,60.24,60.37,278000000.0
2009-01-14 12:45:00,60.37,60.37,60.265,60.28,533000000.0
2009-01-14 12:50:00,60.285,60.33,60.255,60.295,435000000.0
2009-01-14 12:55:00,60.29,60.355,60.285,60.35,326800000.0
2009-01-14 13:00:00,60.35,60.405,60.305,60.365,863800000.0
2009-01-14 13:05:00,60.36,60.36,60.29,60.31,306400000.0
2009-01-14 13:10:00,60.31,60.32,60.275,60.29,271000000.0
2009-01-14 13:15:00,60.28,60.37,60.265,60.325,429600000.0
2009-01-14 13:20:00,60.325,60.325,60.26,60.26,295400000.0
2009-01-14 13:25:00,60.26,60.29,60.185,60.26,312400000.0
2009-01-14 13:30:00,60.265,60.285,60.22,60.245,705600000.0
2009-01-14 13:35:00,60.245,60.26,60.205,60.245,236600000.0
2009-01-14 13:40:00,60.24,60.24,60.165,60.19,627000000.0
2009-01-14 13:45:00,60.19,60.26,60.18,60.22,441200000.0
2009-01-14 13:50:00,60.21,60.24,60.2,60.24,181200000.0
2009-01-14 13:55:00,60.245,60.275,60.165,60.17,442600000.0
2009-01-14 14:00:00,60.195,60.265,60.195,60.22,567000000.0
2009-01-14 14:05:00,60.245,60.275,60.205,60.25,450800000.0
2009-01-14 14:10:00,60.25,60.255,60.135,60.15,243600000.0
2009-01-14 14:15:00,60.155,60.19,60.09,60.155,366800000.0
2009-01-14 14:20:00,60.15,60.235,60.15,60.225,289400000.0
2009-01-14 14:25:00,60.22,60.225,60.08,60.105,757200000.0
2009-01-14 14:30:00,60.1,60.195,60.09,60.14,762400000.0
2009-01-14 14:35:00,60.135,60.15,60.05,60.05,368000000.0
2009-01-14 14:40:00,60.055,60.075,60.035,60.045,153400000.0
2009-01-14 14:45:00,60.05,60.05,59.965,60.0,302400000.0
2009-01-14 14:50:00,59.99,60.035,59.965,60.005,351600000.0
2009-01-14 14:55:00,60.0,60.025,59.86,59.88,978000000.0
2009-01-14 15:00:00,59.88,59.915,59.795,59.8,582300000.0
2009-01-14 15:05:00,59.805,59.805,59.645,59.705,741500000.0
2009-01-14 15:10:00,59.705,59.74,59.52,59.52,917000000.0
2009-01-14 15:15:00,59.52,59.6,59.435,59.575,696400000.0
2009-01-14 15:20:00,59.575,59.645,59.57,59.63,552400000.0
2009-01-14 15:25:00,59.63,59.72,59.555,59.66,869000000.0
2009-01-14 15:30:00,59.66,59.665,59.355,59.36,1556000000.0
2009-01-14 15:35:00,59.365,59.435,59.305,59.4,1329700000.0
2009-01-14 15:40:00,59.405,59.52,59.315,59.475,1252199998.0
2009-01-14 15:45:00,59.465,59.53,59.28,59.3,1130000000.0
2009-01-14 15:50:00,59.295,59.3,59.065,59.175,1184800000.0
2009-01-14 15:55:00,59.165,59.23,59.07,59.14,1299200000.0
2009-01-14 16:00:00,59.14,59.23,59.06,59.12,1630000000.0
2009-01-14 16:05:00,59.125,59.15,59.04,59.075,993000000.0
2009-01-14 16:10:00,59.075,59.125,58.97,58.995,775400000.0
2009-01-14 16:15:00,58.995,59.01,58.855,58.93,928800000.0
2009-01-14 16:20:00,58.925,59.035,58.88,59.035,902600000.0
2009-01-14 16:25:00,59.035,59.175,59.015,59.175,1225400000.0
2009-01-14 16:30:00,59.185,59.26,59.165,59.2,1030600000.0
2009-01-14 16:35:00,59.195,59.335,59.165,59.205,915600000.0
2009-01-14 16:40:00,59.21,59.275,59.155,59.17,816800000.0
2009-01-14 16:45:00,59.17,59.17,59.015,59.055,971600000.0
2009-01-14 16:50:00,59.065,59.135,58.99,59.055,912800000.0
2009-01-14 16:55:00,59.055,59.165,58.98,59.0,1049000000.0
2009-01-14 17:00:00,59.005,59.21,58.945,59.17,1501800000.0
2009-01-14 17:05:00,59.16,59.28,59.145,59.22,1445200001.0
2009-01-14 17:10:00,59.22,59.245,59.04,59.04,1226499999.0
2009-01-14 17:15:00,59.04,59.07,58.94,58.95,1079600000.0
2009-01-14 17:20:00,58.95,59.01,58.91,58.995,925700000.0
2009-01-14 17:25:00,58.995,59.045,58.975,59.03,595400001.0
2009-01-14 17:30:00,59.03,59.03,58.815,58.85,902400000.0
2009-01-14 17:35:00,58.85,58.905,58.67,58.85,969800000.0
2009-01-14 17:40:00,58.83,58.875,58.635,58.64,1112800000.0
2009-01-14 17:45:00,58.64,58.77,58.635,58.7,423800000.0
2009-01-14 17:50:00,58.7,58.73,58.635,58.645,723000000.0
2009-01-14 17:55:00,58.65,58.74,58.62,58.625,528800000.0
2009-01-14 18:00:00,58.63,58.89,58.625,58.84,857300000.0
2009-01-14 18:05:00,58.845,58.845,58.735,58.765,972900000.0
2009-01-14 18:10:00,58.76,58.785,58.71,58.745,767600000.0
2009-01-14 18:15:00,58.75,58.81,58.685,58.77,1048100000.0
2009-01-14 18:20:00,58.77,58.895,58.765,58.89,487200000.0
2009-01-14 18:25:00,58.905,58.92,58.785,58.84,1283600000.0
2009-01-14 18:30:00,58.84,59.115,58.84,59.065,1263100000.0
2009-01-14 18:35:00,59.07,59.145,59.05,59.065,620400000.0
2009-01-14 18:40:00,59.065,59.11,59.06,59.08,682200000.0
2009-01-14 18:45:00,59.075,59.125,59.035,59.115,876800000.0
2009-01-14 18:50:00,59.115,59.375,59.075,59.18,904800000.0
2009-01-14 18:55:00,59.175,59.31,59.15,59.26,1296000000.0
2009-01-14 19:00:00,59.275,59.345,59.24,59.28,724200000.0
2009-01-14 19:05:00,59.275,59.275,59.15,59.2,1011700000.0
2009-01-14 19:10:00,59.21,59.26,59.145,59.15,595800000.0
2009-01-14 19:15:00,59.145,59.165,59.09,59.09,282600000.0
2009-01-14 19:20:00,59.095,59.095,59.005,59.01,532600000.0
2009-01-14 19:25:00,59.01,59.01,58.91,58.955,524200000.0
2009-01-14 19:30:00,58.955,59.06,58.955,59.05,393400000.0
2009-01-14 19:35:00,59.055,59.06,58.975,58.99,315000000.0
2009-01-14 19:40:00,58.99,58.99,58.85,58.95,529400000.0
2009-01-14 19:45:00,58.95,58.97,58.83,58.935,609600000.0
2009-01-14 19:50:00,58.935,59.02,58.91,59.01,878800000.0
2009-01-14 19:55:00,59.015,59.175,59.01,59.125,401800000.0
2009-01-14 20:00:00,59.125,59.145,59.015,59.045,680000000.0
2009-01-14 20:05:00,59.045,59.065,59.005,59.055,224600000.0
2009-01-14 20:10:00,59.055,59.08,58.93,58.95,325000000.0
2009-01-14 20:15:00,58.955,58.955,58.8,58.905,469900000.0
2009-01-14 20:20:00,58.91,58.935,58.86,58.86,233400000.0
2009-01-14 20:25:00,58.86,58.87,58.77,58.805,531200000.0
2009-01-14 20:30:00,58.805,58.875,58.8,58.835,452800000.0
2009-01-14 20:35:00,58.84,58.845,58.69,58.73,677000000.0
2009-01-14 20:40:00,58.735,58.785,58.665,58.675,665000001.0
2009-01-14 20:45:00,58.675,58.71,58.645,58.655,146800000.0
2009-01-14 20:50:00,58.655,58.83,58.63,58.725,1086400000.0
2009-01-14 20:55:00,58.73,58.74,58.66,58.66,437200000.0
2009-01-14 21:00:00,58.665,58.725,58.62,58.71,1023600000.0
2009-01-14 21:05:00,58.72,58.73,58.645,58.715,499200000.0
2009-01-14 21:10:00,58.715,58.875,58.71,58.85,975600000.0
2009-01-14 21:15:00,58.84,58.99,58.815,58.935,544000000.0
2009-01-14 21:20:00,58.94,58.94,58.855,58.875,174600000.0
2009-01-14 21:25:00,58.87,58.98,58.865,58.975,267600000.0
2009-01-14 21:30:00,58.975,59.26,58.97,59.16,617000000.0
2009-01-14 21:35:00,59.155,59.17,59.035,59.055,378200000.0
2009-01-14 21:40:00,59.055,59.08,59.02,59.045,307200000.0
2009-01-14 21:45:00,59.05,59.09,58.98,59.0,737000000.0
2009-01-14 21:50:00,58.995,58.995,58.85,58.865,266600000.0
2009-01-14 21:55:00,58.865,58.925,58.835,58.885,316800000.0
2009-01-14 22:00:00,58.875,58.89,58.735,58.84,380000000.0
2009-01-14 22:05:00,58.835,58.84,58.67,58.675,970000000.0
2009-01-14 22:10:00,58.675,58.7,58.645,58.675,507400000.0
2009-01-14 22:15:00,58.68,58.71,58.625,58.71,219000000.0
2009-01-14 22:20:00,58.705,58.94,58.66,58.895,552600000.0
2009-01-14 22:25:00,58.905,58.95,58.795,58.825,861000000.0
2009-01-14 22:30:00,58.825,58.87,58.72,58.75,1691300000.0
2009-01-14 22:35:00,58.75,58.77,58.595,58.61,1087800000.0
2009-01-14 22:40:00,58.61,58.645,58.525,58.57,780600000.0
2009-01-14 22:45:00,58.57,58.66,58.53,58.66,370400000.0
2009-01-14 22:50:00,58.665,58.77,58.665,58.7,227400000.0
2009-01-14 22:55:00,58.695,58.745,58.67,58.69,165200000.0
2009-01-14 23:00:00,58.69,58.725,58.605,58.685,304200000.0
2009-01-14 23:05:00,58.685,58.745,58.65,58.735,368000000.0
2009-01-14 23:10:00,58.735,58.76,58.71,58.73,112400000.0
2009-01-14 23:15:00,58.725,58.76,58.71,58.74,221400000.0
2009-01-14 23:20:00,58.745,58.835,58.745,58.8,353600000.0
2009-01-14 23:25:00,58.8,58.8,58.74,58.755,327800000.0
2009-01-14 23:30:00,58.74,58.81,58.74,58.77,369200000.0
2009-01-14 23:35:00,58.77,58.77,58.66,58.67,565800000.0
2009-01-14 23:40:00,58.68,58.765,58.64,58.65,1207200000.0
2009-01-14 23:45:00,58.655,58.77,58.655,58.75,842400000.0
2009-01-14 23:50:00,58.75,58.91,58.72,58.875,333000000.0
2009-01-14 23:55:00,58.865,58.88,58.81,58.855,392000000.0
2009-01-15 00:00:00,58.84,58.895,58.775,58.785,731400000.0
2009-01-15 00:05:00,58.785,58.795,58.615,58.645,674600000.0
2009-01-15 00:10:00,58.645,58.66,58.605,58.635,170400000.0
2009-01-15 00:15:00,58.645,58.715,58.628,58.675,138200000.0
2009-01-15 00:20:00,58.675,58.785,58.675,58.76,51200000.0
2009-01-15 00:25:00,58.755,58.88,58.755,58.78,270800000.0
2009-01-15 00:30:00,58.79,58.79,58.665,58.68,304799999.0
2009-01-15 00:35:00,58.675,58.7,58.62,58.655,242600000.0
2009-01-15 00:40:00,58.66,58.725,58.66,58.66,254200000.0
2009-01-15 00:45:00,58.655,58.765,58.65,58.73,263800000.0
2009-01-15 00:50:00,58.735,58.77,58.67,58.685,338599998.0
2009-01-15 00:55:00,58.68,58.68,58.61,58.65,367999999.0
2009-01-15 01:00:00,58.655,58.685,58.635,58.67,107200001.0
2009-01-15 01:05:00,58.67,58.755,58.67,58.705,319399999.0
2009-01-15 01:10:00,58.71,58.76,58.71,58.735,259500000.0
2009-01-15 01:15:00,58.74,58.79,58.73,58.735,164600000.0
2009-01-15 01:20:00,58.735,58.75,58.665,58.705,668000001.0
2009-01-15 01:25:00,58.71,58.755,58.645,58.68,454400001.0
2009-01-15 01:30:00,58.685,58.7,58.645,58.68,321800000.0
2009-01-15 01:35:00,58.68,58.755,58.675,58.735,363899999.0
2009-01-15 01:40:00,58.74,58.805,58.66,58.795,1191200000.0
2009-01-15 01:45:00,58.795,59.025,58.795,59.015,899600000.0
2009-01-15 01:50:00,59.015,59.14,58.995,59.12,1378900001.0
2009-01-15 01:55:00,59.12,59.225,59.09,59.225,613199997.0
2009-01-15 02:00:00,59.24,59.395,59.21,59.325,1151599998.0
2009-01-15 02:05:00,59.315,59.32,59.18,59.21,601799999.0
2009-01-15 02:10:00,59.205,59.225,59.09,59.105,400200000.0
2009-01-15 02:15:00,59.105,59.13,58.87,58.91,493800000.0
2009-01-15 02:20:00,58.905,58.965,58.88,58.895,449799999.0
2009-01-15 02:25:00,58.895,58.945,58.72,58.74,565200000.0
2009-01-15 02:30:00,58.74,59.015,58.6,58.945,1754600000.0
2009-01-15 02:35:00,58.96,59.035,58.835,58.88,641000000.0
2009-01-15 02:40:00,58.88,59.09,58.88,58.955,406600000.0
2009-01-15 02:45:00,58.965,59.035,58.895,59.02,586199998.0
2009-01-15 02:50:00,59.025,59.08,58.985,59.005,667199999.0
2009-01-15 02:55:00,59.03,59.06,58.765,58.8,1042799993.0
2009-01-15 03:00:00,58.805,58.805,58.49,58.55,577599998.0
2009-01-15 03:05:00,58.55,58.745,58.54,58.63,544999999.0
2009-01-15 03:10:00,58.625,58.65,58.545,58.625,350399999.0
2009-01-15 03:15:00,58.63,58.79,58.595,58.775,459299997.0
2009-01-15 03:20:00,58.765,58.9,58.755,58.885,315599999.0
2009-01-15 03:25:00,58.885,58.935,58.845,58.875,427600000.0
2009-01-15 03:30:00,58.865,58.89,58.79,58.825,266200000.0
2009-01-15 03:35:00,58.83,58.91,58.82,58.825,211400000.0
2009-01-15 03:40:00,58.835,58.96,58.825,58.95,208600000.0
2009-01-15 03:45:00,58.945,58.955,58.845,58.85,422000001.0
2009-01-15 03:50:00,58.855,58.855,58.71,58.765,384200000.0
2009-01-15 03:55:00,58.77,58.8,58.755,58.76,251000001.0
2009-01-15 04:00:00,58.76,58.785,58.675,58.715,188200000.0
2009-01-15 04:05:00,58.72,58.725,58.65,58.66,389400000.0
2009-01-15 04:10:00,58.66,58.71,58.61,58.66,484200000.0
2009-01-15 04:15:00,58.66,58.775,58.66,58.76,404000001.0
2009-01-15 04:20:00,58.76,58.845,58.73,58.79,339800000.0
2009-01-15 04:25:00,58.785,58.845,58.765,58.775,226200000.0
2009-01-15 04:30:00,58.78,58.835,58.775,58.805,116200000.0
2009-01-15 04:35:00,58.815,58.815,58.565,58.64,498000000.0
2009-01-15 04:40:00,58.635,58.73,58.62,58.715,324599999.0
2009-01-15 04:45:00,58.71,58.72,58.535,58.55,446200001.0
2009-01-15 04:50:00,58.55,58.63,58.545,58.625,314199999.0
2009-01-15 04:55:00,58.63,58.655,58.615,58.645,80600000.0
2009-01-15 05:00:00,58.65,58.745,58.63,58.735,231000000.0
2009-01-15 05:05:00,58.73,58.74,58.655,58.67,174600000.0
2009-01-15 05:10:00,58.67,58.705,58.635,58.645,260600000.0
2009-01-15 05:15:00,58.645,58.705,58.645,58.69,515800000.0
2009-01-15 05:20:00,58.705,58.71,58.645,58.655,407200001.0
2009-01-15 05:25:00,58.655,58.69,58.595,58.605,251000000.0
2009-01-15 05:30:00,58.605,58.65,58.575,58.62,305800000.0
2009-01-15 05:35:00,58.62,58.64,58.6,58.6,218400000.0
2009-01-15 05:40:00,58.6,58.635,58.58,58.59,158800000.0
2009-01-15 05:45:00,58.59,58.59,58.495,58.535,337000000.0
2009-01-15 05:50:00,58.54,58.55,58.365,58.435,794999999.0
2009-01-15 05:55:00,58.43,58.43,58.375,58.375,374400000.0
2009-01-15 06:00:00,58.375,58.38,58.25,58.35,515000000.0
2009-01-15 06:05:00,58.355,58.41,58.32,58.38,476000000.0
2009-01-15 06:10:00,58.38,58.415,58.345,58.37,220400000.0
2009-01-15 06:15:00,58.375,58.395,58.36,58.38,102800000.0
2009-01-15 06:20:00,58.38,58.49,58.38,58.475,223200000.0
2009-01-15 06:25:00,58.47,58.57,58.47,58.53,218200000.0
2009-01-15 06:30:00,58.535,58.545,58.475,58.475,230400000.0
2009-01-15 06:35:00,58.485,58.51,58.42,58.43,218200000.0
2009-01-15 06:40:00,58.425,58.46,58.395,58.415,367600000.0
2009-01-15 06:45:00,58.42,58.545,58.415,58.485,399600000.0
2009-01-15 06:50:00,58.49,58.495,58.41,58.47,324199999.0
2009-01-15 06:55:00,58.46,58.58,58.46,58.515,556200000.0
2009-01-15 07:00:00,58.51,58.52,58.455,58.465,262200000.0
2009-01-15 07:05:00,58.47,58.51,58.445,58.47,366800000.0
2009-01-15 07:10:00,58.47,58.51,58.435,58.505,249800000.0
2009-01-15 07:15:00,58.5,58.505,58.45,58.475,205800000.0
2009-01-15 07:20:00,58.47,58.52,58.435,58.45,280600000.0
2009-01-15 07:25:00,58.455,58.51,58.435,58.495,243600000.0
2009-01-15 07:30:00,58.5,58.53,58.5,58.51,182800000.0
2009-01-15 07:35:00,58.51,58.525,58.445,58.505,982000001.0
2009-01-15 07:40:00,58.525,58.58,58.48,58.56,335400000.0
2009-01-15 07:45:00,58.555,58.655,58.54,58.635,230400000.0
2009-01-15 07:50:00,58.63,58.64,58.57,58.595,261600000.0
2009-01-15 07:55:00,58.605,58.66,58.605,58.66,225600000.0
2009-01-15 08:00:00,58.655,58.7,58.615,58.67,304800000.0
2009-01-15 08:05:00,58.67,58.73,58.655,58.72,153600000.0
2009-01-15 08:10:00,58.725,58.805,58.715,58.715,348200000.0
2009-01-15 08:15:00,58.72,58.94,58.72,58.9,298600000.0
2009-01-15 08:20:00,58.9,58.935,58.805,58.84,335600000.0
2009-01-15 08:25:00,58.835,58.84,58.775,58.785,252000001.0
2009-01-15 08:30:00,58.785,58.8,58.67,58.74,546300001.0
2009-01-15 08:35:00,58.74,58.835,58.735,58.835,508600000.0
2009-01-15 08:40:00,58.83,58.87,58.8,58.87,228600000.0
2009-01-15 08:45:00,58.865,59.045,58.865,58.98,497200000.0
2009-01-15 08:50:00,58.98,59.065,58.955,59.04,604600000.0
2009-01-15 08:55:00,59.04,59.065,58.865,58.92,627000000.0
2009-01-15 09:00:00,58.92,58.935,58.745,58.79,573100000.0
2009-01-15 09:05:00,58.795,58.85,58.7,58.755,479900000.0
2009-01-15 09:10:00,58.755,58.78,58.635,58.685,719600000.0
2009-01-15 09:15:00,58.7,58.87,58.66,58.825,693200000.0
2009-01-15 09:20:00,58.82,58.855,58.76,58.785,668600000.0
2009-01-15 09:25:00,58.78,58.88,58.745,58.745,800200000.0
2009-01-15 09:30:00,58.73,58.76,58.65,58.695,438500000.0
2009-01-15 09:35:00,58.7,58.755,58.685,58.72,596300000.0
2009-01-15 09:40:00,58.715,58.735,58.67,58.685,468800000.0
2009-01-15 09:45:00,58.69,58.69,58.595,58.655,439200000.0
2009-01-15 09:50:00,58.655,58.68,58.61,58.675,249600000.0
2009-01-15 09:55:00,58.675,58.71,58.625,58.71,345200000.0
2009-01-15 10:00:00,58.715,58.765,58.66,58.765,255800000.0
2009-01-15 10:05:00,58.76,58.985,58.75,58.965,615500000.0
2009-01-15 10:10:00,58.965,59.095,58.965,58.99,544300000.0
2009-01-15 10:15:00,58.995,59.01,58.94,58.965,347600000.0
2009-01-15 10:20:00,58.975,58.98,58.865,58.935,379300000.0
2009-01-15 10:25:00,58.935,58.935,58.82,58.84,639600000.0
2009-01-15 10:30:00,58.845,58.845,58.54,58.575,639000001.0
2009-01-15 10:35:00,58.58,58.76,58.56,58.67,606500000.0
2009-01-15 10:40:00,58.675,58.675,58.565,58.6,484800000.0
2009-01-15 10:45:00,58.6,58.63,58.48,58.48,374000000.0
2009-01-15 10:50:00,58.49,58.49,58.315,58.315,696999999.0
2009-01-15 10:55:00,58.32,58.335,58.18,58.21,1170299999.0
2009-01-15 11:00:00,58.205,58.28,58.17,58.215,744300000.0
2009-01-15 11:05:00,58.205,58.42,58.205,58.41,437200000.0
2009-01-15 11:10:00,58.415,58.465,58.345,58.36,443200000.0
2009-01-15 11:15:00,58.365,58.405,58.28,58.325,469400000.0
2009-01-15 11:20:00,58.335,58.36,58.195,58.27,459100000.0
2009-01-15 11:25:00,58.265,58.475,58.26,58.44,592400000.0
2009-01-15 11:30:00,58.44,58.685,58.435,58.555,831500000.0
2009-01-15 11:35:00,58.555,58.64,58.525,58.57,436400000.0
2009-01-15 11:40:00,58.565,58.63,58.54,58.625,562400000.0
2009-01-15 11:45:00,58.625,58.715,58.58,58.665,408000000.0
2009-01-15 11:50:00,58.665,58.745,58.535,58.59,1238400000.0
2009-01-15 11:55:00,58.585,58.61,58.465,58.465,1135600000.0
2009-01-15 12:00:00,58.445,58.605,58.4,58.605,777600000.0
2009-01-15 12:05:00,58.615,58.645,58.53,58.605,671500000.0
2009-01-15 12:10:00,58.605,58.81,58.56,58.73,1129399999.0
2009-01-15 12:15:00,58.735,58.745,58.645,58.645,752400000.0
2009-01-15 12:20:00,58.645,58.76,58.64,58.715,673600000.0
2009-01-15 12:25:00,58.715,58.8,58.69,58.79,514200000.0
2009-01-15 12:30:00,58.795,58.82,58.675,58.78,492900000.0
2009-01-15 12:35:00,58.785,58.81,58.715,58.8,185800000.0
2009-01-15 12:40:00,58.805,58.865,58.72,58.8,493000000.0
2009-01-15 12:45:00,58.8,58.865,58.79,58.79,503000000.0
2009-01-15 12:50:00,58.795,58.83,58.77,58.815,510200000.0
2009-01-15 12:55:00,58.815,58.83,58.755,58.755,526400000.0
2009-01-15 13:00:00,58.765,58.945,58.735,58.94,568200000.0
2009-01-15 13:05:00,58.94,58.97,58.825,58.84,550800000.0
2009-01-15 13:10:00,58.835,58.875,58.82,58.86,305200000.0
2009-01-15 13:15:00,58.86,58.87,58.75,58.76,233600000.0
2009-01-15 13:20:00,58.76,58.86,58.75,58.77,230400000.0
2009-01-15 13:25:00,58.775,58.86,58.77,58.82,446400000.0
2009-01-15 13:30:00,58.815,59.04,58.795,58.845,940200000.0
2009-01-15 13:35:00,58.84,58.895,58.84,58.875,591800000.0
2009-01-15 13:40:00,58.865,58.915,58.78,58.9,477400000.0
2009-01-15 13:45:00,58.89,58.94,58.87,58.895,283000000.0
2009-01-15 13:50:00,58.89,59.0,58.89,58.955,682000000.0
2009-01-15 13:55:00,58.96,59.085,58.945,59.05,601800000.0
2009-01-15 14:00:00,59.05,59.12,59.015,59.085,724200000.0
2009-01-15 14:05:00,59.08,59.1,59.0,59.005,306800000.0
2009-01-15 14:10:00,59.01,59.045,58.94,58.98,791000000.0
2009-01-15 14:15:00,58.975,58.99,58.915,58.96,616200000.0
2009-01-15 14:20:00,58.955,59.285,58.945,59.245,1130000001.0
2009-01-15 14:25:00,59.235,59.235,59.11,59.14,1368799999.0
2009-01-15 14:30:00,59.14,59.15,59.08,59.11,749800000.0
2009-01-15 14:35:00,59.11,59.165,59.07,59.09,375700000.0
2009-01-15 14:40:00,59.095,59.145,59.075,59.14,768600000.0
2009-01-15 14:45:00,59.13,59.19,59.045,59.09,823200000.0
2009-01-15 14:50:00,59.095,59.11,58.87,58.91,919400000.0
2009-01-15 14:55:00,58.905,59.075,58.885,59.045,768900000.0
2009-01-15 15:00:00,59.04,59.14,59.03,59.125,625500000.0
2009-01-15 15:05:00,59.125,59.155,58.995,58.995,563600000.0
2009-01-15 15:10:00,58.995,59.065,58.97,59.0,1061600000.0
2009-01-15 15:15:00,59.005,59.09,59.005,59.025,1329600000.0
2009-01-15 15:20:00,59.02,59.08,58.985,59.08,419800000.0
2009-01-15 15:25:00,59.075,59.12,59.01,59.045,604400000.0
2009-01-15 15:30:00,59.06,59.24,59.035,59.185,842200000.0
2009-01-15 15:35:00,59.19,59.215,59.115,59.165,572800000.0
2009-01-15 15:40:00,59.17,59.37,59.12,59.285,922600001.0
2009-01-15 15:45:00,59.285,59.715,59.285,59.545,1199500000.0
2009-01-15 15:50:00,59.535,59.735,59.525,59.575,1110600000.0
2009-01-15 15:55:00,59.565,59.72,59.525,59.54,1093800000.0
2009-01-15 16:00:00,59.545,59.635,59.47,59.565,694999999.0
2009-01-15 16:05:00,59.58,59.88,59.58,59.88,811600001.0
2009-01-15 16:10:00,59.885,59.925,59.775,59.795,889700000.0
2009-01-15 16:15:00,59.795,59.81,59.63,59.64,1049900000.0
2009-01-15 16:20:00,59.635,59.65,59.265,59.35,1198600000.0
2009-01-15 16:25:00,59.35,59.5,59.27,59.42,975200000.0
2009-01-15 16:30:00,59.42,59.485,59.175,59.29,895500000.0
2009-01-15 16:35:00,59.29,59.325,59.16,59.285,685800000.0
2009-01-15 16:40:00,59.28,59.29,59.07,59.14,1064700000.0
2009-01-15 16:45:00,59.13,59.14,58.895,58.965,1448400000.0
2009-01-15 16:50:00,58.96,59.09,58.91,58.955,748900000.0
2009-01-15 16:55:00,58.955,59.08,58.785,58.84,993100000.0
2009-01-15 17:00:00,58.82,58.935,58.8,58.89,1179100000.0
2009-01-15 17:05:00,58.88,58.915,58.745,58.78,777800000.0
2009-01-15 17:10:00,58.77,58.865,58.69,58.75,517200000.0
2009-01-15 17:15:00,58.74,58.79,58.54,58.58,1042900000.0
2009-01-15 17:20:00,58.58,58.71,58.55,58.62,526200000.0
2009-01-15 17:25:00,58.625,58.68,58.565,58.61,682700000.0
2009-01-15 17:30:00,58.6,58.725,58.565,58.59,669600000.0
2009-01-15 17:35:00,58.575,58.695,58.54,58.695,754800000.0
2009-01-15 17:40:00,58.695,58.86,58.685,58.82,837000000.0
2009-01-15 17:45:00,58.81,59.005,58.78,58.98,878800000.0
2009-01-15 17:50:00,58.98,59.04,58.915,58.92,848400000.0
2009-01-15 17:55:00,58.92,59.04,58.865,58.87,975600000.0
2009-01-15 18:00:00,58.865,58.955,58.825,58.89,489600000.0
2009-01-15 18:05:00,58.885,59.16,58.885,59.125,563700000.0
2009-01-15 18:10:00,59.115,59.25,59.075,59.15,791400000.0
2009-01-15 18:15:00,59.15,59.15,58.915,58.935,609800000.0
2009-01-15 18:20:00,58.93,59.025,58.875,59.0,830200000.0
2009-01-15 18:25:00,59.0,59.09,58.935,58.965,581700000.0
2009-01-15 18:30:00,58.96,59.07,58.875,59.02,624400000.0
2009-01-15 18:35:00,59.015,59.04,58.785,58.84,684600000.0
2009-01-15 18:40:00,58.84,58.86,58.655,58.68,609400000.0
2009-01-15 18:45:00,58.68,58.815,58.67,58.77,554300000.0
2009-01-15 18:50:00,58.77,58.85,58.745,58.815,201400000.0
2009-01-15 18:55:00,58.815,58.89,58.735,58.74,609800000.0
2009-01-15 19:00:00,58.715,58.78,58.68,58.705,339200000.0
2009-01-15 19:05:00,58.69,58.695,58.51,58.57,611200000.0
2009-01-15 19:10:00,58.565,58.73,58.545,58.675,512400000.0
2009-01-15 19:15:00,58.675,58.75,58.6,58.745,378200000.0
2009-01-15 19:20:00,58.74,58.81,58.67,58.685,325000000.0
2009-01-15 19:25:00,58.69,58.695,58.605,58.645,198800000.0
2009-01-15 19:30:00,58.645,58.645,58.5,58.555,684600000.0
2009-01-15 19:35:00,58.56,58.57,58.415,58.43,447200000.0
2009-01-15 19:40:00,58.43,58.51,58.405,58.51,282000000.0
2009-01-15 19:45:00,58.505,58.61,58.455,58.605,256200000.0
2009-01-15 19:50:00,58.6,58.69,58.565,58.675,340600000.0
2009-01-15 19:55:00,58.68,58.705,58.565,58.605,469400000.0
2009-01-15 20:00:00,58.605,58.72,58.605,58.64,248400000.0
2009-01-15 20:05:00,58.645,58.665,58.61,58.615,172000000.0
2009-01-15 20:10:00,58.625,58.685,58.6,58.65,364400000.0
2009-01-15 20:15:00,58.645,58.745,58.645,58.695,259000000.0
2009-01-15 20:20:00,58.7,58.7,58.605,58.635,339200000.0
2009-01-15 20:25:00,58.63,58.68,58.62,58.66,157000000.0
2009-01-15 20:30:00,58.665,58.85,58.665,58.815,699800000.0
2009-01-15 20:35:00,58.805,59.075,58.8,59.01,755000000.0
2009-01-15 20:40:00,59.005,59.2,58.995,59.045,630200000.0
2009-01-15 20:45:00,59.05,59.075,58.955,59.01,434600000.0
2009-01-15 20:50:00,59.015,59.32,59.01,59.275,916400000.0
2009-01-15 20:55:00,59.28,59.53,59.275,59.5,741400000.0
2009-01-15 21:00:00,59.495,59.505,59.325,59.35,1112000000.0
2009-01-15 21:05:00,59.355,59.545,59.35,59.495,1290400000.0
2009-01-15 21:10:00,59.495,59.545,59.365,59.45,885000000.0
2009-01-15 21:15:00,59.45,59.575,59.425,59.56,979000000.0
2009-01-15 21:20:00,59.565,59.68,59.535,59.535,640600000.0
2009-01-15 21:25:00,59.53,59.705,59.52,59.66,1174100000.0
2009-01-15 21:30:00,59.66,59.95,59.655,59.825,1594300000.0
2009-01-15 21:35:00,59.81,59.86,59.7,59.765,1190400001.0
2009-01-15 21:40:00,59.79,60.095,59.73,60.09,1017300000.0
2009-01-15 21:45:00,60.085,60.135,59.875,59.88,2522400003.0
2009-01-15 21:50:00,59.88,59.955,59.795,59.815,1225400000.0
2009-01-15 21:55:00,59.82,59.885,59.74,59.74,573600000.0
2009-01-15 22:00:00,59.735,59.975,59.735,59.85,945400000.0
2009-01-15 22:05:00,59.845,59.87,59.745,59.76,858200000.0
2009-01-15 22:10:00,59.76,59.85,59.76,59.815,415800000.0
2009-01-15 22:15:00,59.825,60.01,59.815,59.98,783000000.0
2009-01-15 22:20:00,60.0,60.07,59.98,59.985,501300000.0
2009-01-15 22:25:00,59.99,60.03,59.745,59.82,1003400000.0
2009-01-15 22:30:00,59.81,59.81,59.595,59.695,1253600000.0
2009-01-15 22:35:00,59.695,59.825,59.665,59.82,398000000.0
2009-01-15 22:40:00,59.82,59.86,59.655,59.685,527800000.0
2009-01-15 22:45:00,59.685,59.7,59.59,59.625,1520400001.0
2009-01-15 22:50:00,59.63,59.76,59.63,59.75,366600000.0
2009-01-15 22:55:00,59.75,59.92,59.745,59.92,435600000.0
2009-01-15 23:00:00,59.915,59.92,59.8,59.845,634600000.0
2009-01-15 23:05:00,59.85,59.86,59.735,59.735,419600000.0
2009-01-15 23:10:00,59.735,59.785,59.65,59.675,468000000.0
2009-01-15 23:15:00,59.67,59.745,59.64,59.74,555400000.0
2009-01-15 23:20:00,59.745,59.79,59.705,59.71,292400000.0
2009-01-15 23:25:00,59.695,59.73,59.675,59.71,262400000.0
2009-01-15 23:30:00,59.71,59.71,59.655,59.675,99000000.0
2009-01-15 23:35:00,59.675,59.69,59.645,59.65,120800000.0
2009-01-15 23:40:00,59.645,59.66,59.595,59.595,141800000.0
2009-01-15 23:45:00,59.6,59.61,59.52,59.545,246400000.0
2009-01-15 23:50:00,59.545,59.545,59.465,59.485,194800000.0
2009-01-15 23:55:00,59.485,59.53,59.485,59.52,348000000.0
2009-01-16 00:00:00,59.515,59.565,59.48,59.54,308400000.0
2009-01-16 00:05:00,59.545,59.63,59.51,59.605,355199999.0
2009-01-16 00:10:00,59.62,59.77,59.595,59.755,998999994.0
2009-01-16 00:15:00,59.755,59.825,59.735,59.785,628799998.0
2009-01-16 00:20:00,59.785,59.875,59.775,59.86,543800000.0
2009-01-16 00:25:00,59.86,59.9,59.855,59.885,328399999.0
2009-01-16 00:30:00,59.885,59.885,59.805,59.805,249000000.0
2009-01-16 00:35:00,59.805,59.835,59.77,59.835,705400001.0
2009-01-16 00:40:00,59.815,60.04,59.815,60.02,1201399999.0
2009-01-16 00:45:00,60.02,60.095,60.005,60.065,274000000.0
2009-01-16 00:50:00,60.065,60.14,60.065,60.1,450599999.0
2009-01-16 00:55:00,60.095,60.095,60.02,60.04,333100003.0
2009-01-16 01:00:00,60.045,60.06,59.99,60.03,357499997.0
2009-01-16 01:05:00,60.035,60.08,60.02,60.065,154500000.0
2009-01-16 01:10:00,60.07,60.115,60.06,60.065,210800000.0
2009-01-16 01:15:00,60.065,60.07,59.965,60.035,390400000.0
2009-01-16 01:20:00,60.02,60.07,59.975,60.055,202700000.0
2009-01-16 01:25:00,60.055,60.065,60.025,60.025,204399999.0
2009-01-16 01:30:00,60.025,60.035,59.94,59.965,191800000.0
2009-01-16 01:35:00,59.955,59.995,59.83,59.835,297099997.0
2009-01-16 01:40:00,59.825,59.955,59.815,59.95,354799999.0
2009-01-16 01:45:00,59.95,60.025,59.95,59.95,178200000.0
2009-01-16 01:50:00,59.95,59.98,59.94,59.98,77400000.0
2009-01-16 01:55:00,59.975,59.975,59.92,59.97,185200000.0
2009-01-16 02:00:00,59.98,60.105,59.955,60.07,317500000.0
2009-01-16 02:05:00,60.065,60.125,60.04,60.125,346200000.0
2009-01-16 02:10:00,60.125,60.185,60.12,60.14,368999999.0
2009-01-16 02:15:00,60.14,60.175,60.13,60.16,173000000.0
2009-01-16 02:20:00,60.16,60.195,60.14,60.145,257000000.0
2009-01-16 02:25:00,60.15,60.15,59.965,59.965,264199999.0
2009-01-16 02:30:00,59.965,59.975,59.875,59.895,311599999.0
2009-01-16 02:35:00,59.875,59.9,59.835,59.85,307399999.0
2009-01-16 02:40:00,59.855,59.98,59.85,59.945,287000000.0
2009-01-16 02:45:00,59.945,59.995,59.93,59.98,207600000.0
2009-01-16 02:50:00,59.985,60.01,59.865,59.9,301000000.0
2009-01-16 02:55:00,59.915,60.04,59.91,59.955,493999999.0
2009-01-16 03:00:00,59.955,60.05,59.955,60.0,247400000.0
2009-01-16 03:05:00,60.005,60.065,59.985,60.055,162800000.0
2009-01-16 03:10:00,60.06,60.09,60.035,60.055,177200000.0
2009-01-16 03:15:00,60.05,60.125,60.03,60.125,209400000.0
2009-01-16 03:20:00,60.12,60.145,60.06,60.135,189400000.0
2009-01-16 03:25:00,60.14,60.31,60.14,60.21,388600000.0
2009-01-16 03:30:00,60.205,60.415,60.2,60.39,435099999.0
2009-01-16 03:35:00,60.41,60.575,60.4,60.465,522200000.0
2009-01-16 03:40:00,60.47,60.565,60.415,60.44,545499999.0
2009-01-16 03:45:00,60.435,60.47,60.36,60.39,483400000.0
2009-01-16 03:50:00,60.39,60.51,60.36,60.49,422000002.0
2009-01-16 03:55:00,60.49,60.575,60.475,60.52,514900000.0
2009-01-16 04:00:00,60.52,60.535,60.43,60.48,671199999.0
2009-01-16 04:05:00,60.465,60.515,60.315,60.33,719100000.0
2009-01-16 04:10:00,60.33,60.335,60.235,60.315,474800000.0
2009-01-16 04:15:00,60.315,60.37,60.28,60.325,540799999.0
2009-01-16 04:20:00,60.335,60.345,60.275,60.34,358799999.0
2009-01-16 04:25:00,60.34,60.435,60.325,60.42,535999999.0
2009-01-16 04:30:00,60.425,60.52,60.41,60.52,351600000.0
2009-01-16 04:35:00,60.53,60.53,60.44,60.465,454000001.0
2009-01-16 04:40:00,60.47,60.48,60.395,60.4,235000000.0
2009-01-16 04:45:00,60.405,60.47,60.395,60.46,344000000.0
2009-01-16 04:50:00,60.455,60.46,60.395,60.41,249500000.0
2009-01-16 04:55:00,60.41,60.48,60.37,60.445,196600000.0
2009-01-16 05:00:00,60.45,60.51,60.39,60.5,424800000.0
2009-01-16 05:05:00,60.505,60.66,60.5,60.515,611100000.0
2009-01-16 05:10:00,60.515,60.69,60.505,60.665,439400000.0
2009-01-16 05:15:00,60.66,60.665,60.605,60.61,232200000.0
2009-01-16 05:20:00,60.61,60.62,60.58,60.6,127400000.0
2009-01-16 05:25:00,60.6,60.655,60.6,60.635,140700000.0
2009-01-16 05:30:00,60.635,60.685,60.625,60.65,676800000.0
2009-01-16 05:35:00,60.65,60.755,60.615,60.705,601400000.0
2009-01-16 05:40:00,60.71,60.835,60.675,60.79,621200000.0
2009-01-16 05:45:00,60.82,60.895,60.765,60.88,525400000.0
2009-01-16 05:50:00,60.88,60.93,60.835,60.855,591700001.0
2009-01-16 05:55:00,60.85,60.865,60.81,60.86,262000000.0
2009-01-16 06:00:00,60.87,60.87,60.82,60.83,201400000.0
2009-01-16 06:05:00,60.83,60.83,60.765,60.82,141700000.0
2009-01-16 06:10:00,60.815,60.855,60.815,60.82,128400000.0
2009-01-16 06:15:00,60.82,60.82,60.785,60.785,163400000.0
2009-01-16 06:20:00,60.79,60.815,60.775,60.8,258400000.0
2009-01-16 06:25:00,60.8,60.86,60.8,60.86,249200000.0
2009-01-16 06:30:00,60.86,60.89,60.85,60.86,198300000.0
2009-01-16 06:35:00,60.875,60.875,60.82,60.845,213000000.0
2009-01-16 06:40:00,60.855,60.87,60.815,60.825,168600000.0
2009-01-16 06:45:00,60.83,60.86,60.825,60.855,420400000.0
2009-01-16 06:50:00,60.85,60.875,60.8,60.845,246800000.0
2009-01-16 06:55:00,60.835,60.855,60.81,60.845,201800000.0
2009-01-16 07:00:00,60.85,60.87,60.835,60.845,161600000.0
2009-01-16 07:05:00,60.845,60.855,60.795,60.835,79600000.0
2009-01-16 07:10:00,60.84,60.845,60.795,60.805,174800000.0
2009-01-16 07:15:00,60.81,60.905,60.81,60.9,367400000.0
2009-01-16 07:20:00,60.905,60.925,60.88,60.89,274200000.0
2009-01-16 07:25:00,60.89,60.96,60.89,60.905,428300000.0
2009-01-16 07:30:00,60.91,61.01,60.91,60.935,408300000.0
2009-01-16 07:35:00,60.935,60.94,60.855,60.87,308599999.0
2009-01-16 07:40:00,60.865,60.945,60.835,60.905,338200000.0
2009-01-16 07:45:00,60.91,61.005,60.905,61.005,311400000.0
2009-01-16 07:50:00,61.01,61.025,60.94,60.94,358700000.0
2009-01-16 07:55:00,60.935,60.995,60.885,60.99,327800000.0
2009-01-16 08:00:00,60.985,61.045,60.95,60.99,533400000.0
2009-01-16 08:05:00,60.995,61.03,60.98,61.01,184400000.0
2009-01-16 08:10:00,61.005,61.005,60.875,60.9,226400000.0
2009-01-16 08:15:00,60.9,60.925,60.85,60.87,472800000.0
2009-01-16 08:20:00,60.865,60.955,60.82,60.945,337200000.0
2009-01-16 08:25:00,60.94,61.055,60.93,60.94,711300000.0
2009-01-16 08:30:00,60.94,60.95,60.915,60.925,448000000.0
2009-01-16 08:35:00,60.925,61.0,60.915,60.93,378200000.0
2009-01-16 08:40:00,60.93,60.93,60.86,60.91,299400000.0
2009-01-16 08:45:00,60.91,60.96,60.86,60.905,325200000.0
2009-01-16 08:50:00,60.91,60.925,60.82,60.84,318800000.0
2009-01-16 08:55:00,60.835,60.835,60.615,60.67,419899999.0
2009-01-16 09:00:00,60.675,60.72,60.535,60.58,396800000.0
2009-01-16 09:05:00,60.575,60.665,60.545,60.64,478500000.0
2009-01-16 09:10:00,60.645,60.765,60.635,60.75,300200000.0
2009-01-16 09:15:00,60.75,60.77,60.69,60.735,368200000.0
2009-01-16 09:20:00,60.73,60.875,60.675,60.835,374200000.0
2009-01-16 09:25:00,60.835,60.845,60.715,60.755,270200000.0
2009-01-16 09:30:00,60.755,60.865,60.73,60.845,518600000.0
2009-01-16 09:35:00,60.845,60.86,60.77,60.86,253400000.0
2009-01-16 09:40:00,60.86,60.875,60.82,60.85,171200000.0
2009-01-16 09:45:00,60.855,60.955,60.815,60.835,372000000.0
2009-01-16 09:50:00,60.835,60.85,60.755,60.825,479800000.0
2009-01-16 09:55:00,60.83,60.85,60.785,60.8,170600000.0
2009-01-16 10:00:00,60.805,60.815,60.575,60.575,620500000.0
2009-01-16 10:05:00,60.58,60.6,60.505,60.545,438400000.0
2009-01-16 10:10:00,60.555,60.615,60.345,60.475,613700000.0
2009-01-16 10:15:00,60.485,60.49,60.285,60.345,375000000.0
2009-01-16 10:20:00,60.35,60.425,60.29,60.425,349600000.0
2009-01-16 10:25:00,60.42,60.455,60.35,60.44,326000000.0
2009-01-16 10:30:00,60.445,60.54,60.32,60.49,304400000.0
2009-01-16 10:35:00,60.485,60.58,60.455,60.545,370800000.0
2009-01-16 10:40:00,60.545,60.775,60.545,60.7,363800000.0
2009-01-16 10:45:00,60.7,60.745,60.675,60.685,522000000.0
2009-01-16 10:50:00,60.69,60.94,60.69,60.905,436400000.0
2009-01-16 10:55:00,60.905,60.915,60.705,60.71,577000000.0
2009-01-16 11:00:00,60.725,60.75,60.67,60.715,494800000.0
2009-01-16 11:05:00,60.71,60.73,60.54,60.57,365000000.0
2009-01-16 11:10:00,60.575,60.7,60.56,60.68,326200000.0
2009-01-16 11:15:00,60.675,60.765,60.655,60.745,390800001.0
2009-01-16 11:20:00,60.75,60.79,60.695,60.75,374600000.0
2009-01-16 11:25:00,60.755,60.795,60.705,60.745,287200000.0
2009-01-16 11:30:00,60.745,60.825,60.725,60.775,454800000.0
2009-01-16 11:35:00,60.81,60.93,60.81,60.85,812500000.0
2009-01-16 11:40:00,60.85,60.99,60.83,60.985,771800000.0
2009-01-16 11:45:00,60.99,61.065,60.97,60.98,481200000.0
2009-01-16 11:50:00,60.985,60.995,60.895,60.955,731800000.0
2009-01-16 11:55:00,60.95,61.005,60.93,60.945,1575999999.0
2009-01-16 12:00:00,60.95,60.96,60.915,60.935,1209400001.0
2009-01-16 12:05:00,60.94,60.94,60.825,60.87,1174599999.0
2009-01-16 12:10:00,60.865,60.96,60.855,60.855,1036600000.0
2009-01-16 12:15:00,60.855,60.98,60.855,60.95,1147800002.0
2009-01-16 12:20:00,60.95,61.055,60.935,60.995,738599999.0
2009-01-16 12:25:00,60.995,61.285,60.99,61.245,680400000.0
2009-01-16 12:30:00,61.25,61.335,61.235,61.325,492600000.0
2009-01-16 12:35:00,61.325,61.465,61.25,61.455,563700000.0
2009-01-16 12:40:00,61.45,61.46,61.33,61.445,505200000.0
2009-01-16 12:45:00,61.445,61.49,61.385,61.48,423400000.0
2009-01-16 12:50:00,61.485,61.51,61.405,61.42,343600000.0
2009-01-16 12:55:00,61.41,61.43,61.325,61.34,688800001.0
2009-01-16 13:00:00,61.34,61.37,61.15,61.31,1534000000.0
2009-01-16 13:05:00,61.32,61.43,61.22,61.35,826800000.0
2009-01-16 13:10:00,61.34,61.48,61.335,61.365,829200000.0
2009-01-16 13:15:00,61.37,61.5,61.34,61.445,458600000.0
2009-01-16 13:20:00,61.445,61.51,61.37,61.41,722400000.0
2009-01-16 13:25:00,61.41,61.455,61.35,61.445,259900000.0
2009-01-16 13:30:00,61.445,61.545,61.42,61.525,306600000.0
2009-01-16 13:35:00,61.525,61.54,61.48,61.49,260000000.0
2009-01-16 13:40:00,61.49,61.57,61.48,61.55,551600000.0
2009-01-16 13:45:00,61.555,61.56,61.52,61.54,555700000.0
2009-01-16 13:50:00,61.545,61.57,61.455,61.455,404500000.0
2009-01-16 13:55:00,61.45,61.565,61.45,61.54,360200000.0
2009-01-16 14:00:00,61.545,61.61,61.455,61.46,560600000.0
2009-01-16 14:05:00,61.46,61.505,61.4,61.43,225200000.0
2009-01-16 14:10:00,61.43,61.495,61.385,61.445,351400000.0
2009-01-16 14:15:00,61.435,61.45,61.4,61.44,222400000.0
2009-01-16 14:20:00,61.435,61.445,61.345,61.365,342600000.0
2009-01-16 14:25:00,61.36,61.38,61.23,61.235,276000000.0
2009-01-16 14:30:00,61.235,61.31,61.14,61.145,539600000.0
2009-01-16 14:35:00,61.14,61.35,61.11,61.3,428000000.0
2009-01-16 14:40:00,61.295,61.38,61.295,61.35,231600000.0
2009-01-16 14:45:00,61.345,61.35,61.265,61.27,393400000.0
2009-01-16 14:50:00,61.275,61.29,61.215,61.22,497900000.0
2009-01-16 14:55:00,61.225,61.57,61.22,61.52,546800000.0
2009-01-16 15:00:00,61.53,61.53,61.405,61.475,592000000.0
2009-01-16 15:05:00,61.48,61.48,61.23,61.235,474800000.0
2009-01-16 15:10:00,61.23,61.27,61.17,61.225,434600000.0
2009-01-16 15:15:00,61.23,61.23,61.13,61.17,501600000.0
2009-01-16 15:20:00,61.165,61.26,61.135,61.24,618200000.0
2009-01-16 15:25:00,61.235,61.285,61.18,61.25,819200000.0
2009-01-16 15:30:00,61.255,61.32,61.23,61.3,637200000.0
2009-01-16 15:35:00,61.305,61.35,61.23,61.23,297200000.0
2009-01-16 15:40:00,61.215,61.25,61.135,61.15,708400000.0
2009-01-16 15:45:00,61.15,61.205,61.07,61.175,599600000.0
2009-01-16 15:50:00,61.17,61.2,61.11,61.155,377400000.0
2009-01-16 15:55:00,61.15,61.23,61.05,61.05,783600000.0
2009-01-16 16:00:00,61.05,61.295,61.035,61.195,1255600000.0
2009-01-16 16:05:00,61.21,61.33,61.11,61.31,1069600000.0
2009-01-16 16:10:00,61.32,61.4,61.22,61.345,1039600000.0
2009-01-16 16:15:00,61.345,61.345,61.195,61.29,1374600002.0
2009-01-16 16:20:00,61.275,61.295,61.215,61.25,468000000.0
2009-01-16 16:25:00,61.25,61.365,61.225,61.36,559400000.0
2009-01-16 16:30:00,61.365,61.395,61.21,61.21,687800000.0
2009-01-16 16:35:00,61.21,61.26,61.02,61.025,758600000.0
2009-01-16 16:40:00,61.02,61.16,60.94,61.085,689400000.0
2009-01-16 16:45:00,61.09,61.165,61.085,61.115,700200000.0
2009-01-16 16:50:00,61.115,61.12,60.93,60.95,596000000.0
2009-01-16 16:55:00,60.94,60.975,60.875,60.95,668000000.0
2009-01-16 17:00:00,60.93,60.955,60.845,60.92,480200000.0
2009-01-16 17:05:00,60.91,60.98,60.78,60.87,649000001.0
2009-01-16 17:10:00,60.88,60.88,60.725,60.865,786300000.0
2009-01-16 17:15:00,60.85,60.885,60.695,60.735,900800000.0
2009-01-16 17:20:00,60.76,60.83,60.67,60.8,740600000.0
2009-01-16 17:25:00,60.8,60.935,60.7,60.91,869600000.0
2009-01-16 17:30:00,60.91,61.04,60.88,61.015,867800000.0
2009-01-16 17:35:00,61.02,61.12,61.0,61.085,546400000.0
2009-01-16 17:40:00,61.11,61.13,61.03,61.035,437000000.0
2009-01-16 17:45:00,61.03,61.125,60.97,60.99,790600000.0
2009-01-16 17:50:00,60.995,60.995,60.775,60.78,850700000.0
2009-01-16 17:55:00,60.78,60.935,60.76,60.885,736600000.0
2009-01-16 18:00:00,60.885,60.95,60.875,60.88,499000000.0
2009-01-16 18:05:00,60.875,60.905,60.78,60.87,628600000.0
2009-01-16 18:10:00,60.87,60.87,60.715,60.79,748800000.0
2009-01-16 18:15:00,60.785,60.815,60.695,60.76,936400000.0
2009-01-16 18:20:00,60.765,60.815,60.725,60.745,536600000.0
2009-01-16 18:25:00,60.745,60.84,60.74,60.82,539400000.0
2009-01-16 18:30:00,60.81,60.835,60.6,60.65,633000000.0
2009-01-16 18:35:00,60.655,60.66,60.32,60.485,1008500000.0
2009-01-16 18:40:00,60.485,60.505,60.39,60.5,1136800000.0
2009-01-16 18:45:00,60.51,60.555,60.46,60.525,542800000.0
2009-01-16 18:50:00,60.53,60.555,60.415,60.43,607800000.0
2009-01-16 18:55:00,60.435,60.495,60.035,60.095,1134500000.0
2009-01-16 19:00:00,60.095,60.215,60.085,60.2,800800000.0
2009-01-16 19:05:00,60.2,60.215,60.045,60.05,536000000.0
2009-01-16 19:10:00,60.055,60.055,60.0,60.025,880000000.0
2009-01-16 19:15:00,60.04,60.055,59.975,59.99,1090900000.0
2009-01-16 19:20:00,59.99,60.005,59.95,59.975,524800000.0
2009-01-16 19:25:00,59.96,60.005,59.89,59.975,708600000.0
2009-01-16 19:30:00,59.985,60.04,59.955,60.005,569000000.0
2009-01-16 19:35:00,60.0,60.015,59.91,60.005,772200000.0
2009-01-16 19:40:00,60.01,60.22,60.01,60.16,984800000.0
2009-01-16 19:45:00,60.16,60.23,60.125,60.2,719200000.0
2009-01-16 19:50:00,60.205,60.375,60.19,60.315,381800000.0
2009-01-16 19:55:00,60.315,60.345,60.145,60.27,583300000.0
2009-01-16 20:00:00,60.275,60.39,60.245,60.295,731600000.0
2009-01-16 20:05:00,60.285,60.345,60.21,60.255,649800000.0
2009-01-16 20:10:00,60.255,60.46,60.235,60.37,764000000.0
2009-01-16 20:15:00,60.36,60.36,60.22,60.24,621000000.0
2009-01-16 20:20:00,60.24,60.265,60.21,60.245,801200000.0
2009-01-16 20:25:00,60.245,60.26,60.18,60.225,910200000.0
2009-01-16 20:30:00,60.235,60.365,60.23,60.325,944600000.0
2009-01-16 20:35:00,60.325,60.43,60.3,60.38,743200000.0
2009-01-16 20:40:00,60.385,60.425,60.35,60.4,515600000.0
2009-01-16 20:45:00,60.405,60.435,60.27,60.275,693400000.0
2009-01-16 20:50:00,60.27,60.335,60.255,60.285,236000000.0
2009-01-16 20:55:00,60.29,60.41,60.29,60.4,280000000.0
2009-01-16 21:00:00,60.41,60.45,60.355,60.45,400600000.0
2009-01-16 21:05:00,60.455,60.585,60.445,60.55,384800000.0
2009-01-16 21:10:00,60.545,60.62,60.53,60.575,257600000.0
2009-01-16 21:15:00,60.575,60.625,60.495,60.515,288600000.0
2009-01-16 21:20:00,60.505,60.55,60.465,60.545,343400000.0
2009-01-16 21:25:00,60.545,60.66,60.51,60.555,592600000.0
2009-01-16 21:30:00,60.56,60.66,60.555,60.65,500400000.0
2009-01-16 21:35:00,60.655,60.78,60.6,60.725,958200000.0
2009-01-16 21:40:00,60.725,60.8,60.67,60.695,908800000.0
2009-01-16 21:45:00,60.7,60.79,60.68,60.725,1025000000.0
2009-01-16 21:50:00,60.72,60.84,60.72,60.83,355200000.0
2009-01-16 21:55:00,60.83,60.875,60.79,60.83,403600000.0
2009-01-16 22:00:00,60.83,60.835,60.755,60.775,433000000.0
2009-01-16 22:05:00,60.775,60.85,60.76,60.825,371000000.0
2009-01-16 22:10:00,60.83,60.94,60.83,60.91,186400000.0
2009-01-16 22:15:00,60.915,60.98,60.915,60.96,193400000.0
2009-01-16 22:20:00,60.965,60.995,60.865,60.895,660200000.0
2009-01-16 22:25:00,60.91,60.91,60.84,60.84,290000000.0
2009-01-16 22:30:00,60.835,60.905,60.83,60.89,265800000.0
2009-01-16 22:35:00,60.895,60.895,60.825,60.87,389600000.0
2009-01-16 22:40:00,60.875,60.915,60.85,60.875,229200000.0
2009-01-16 22:45:00,60.885,60.93,60.865,60.89,207400000.0
2009-01-16 22:50:00,60.89,60.92,60.885,60.895,106600000.0
2009-01-16 22:55:00,60.9,60.95,60.88,60.925,237600000.0
2009-01-16 23:00:00,60.94,60.95,60.86,60.89,287000000.0
2009-01-16 23:05:00,60.885,60.975,60.86,60.955,424200000.0
2009-01-16 23:10:00,60.96,61.025,60.96,61.02,251000000.0
2009-01-16 23:15:00,61.015,61.045,60.995,61.015,265600000.0
2009-01-16 23:20:00,61.015,61.035,60.98,60.98,292200000.0
2009-01-16 23:25:00,60.99,61.045,60.975,61.01,166800000.0
2009-01-16 23:30:00,61.005,61.04,60.995,61.035,127600000.0
2009-01-16 23:35:00,61.035,61.04,61.005,61.03,44600000.0
2009-01-16 23:40:00,61.035,61.045,61.015,61.025,383800000.0
2009-01-16 23:45:00,61.025,61.045,60.965,60.97,314000000.0
2009-01-16 23:50:00,60.97,61.02,60.92,60.975,649400000.0
2009-01-16 23:55:00,60.98,61.055,60.935,61.055,294600000.0
2009-01-19 00:00:00,61.491,61.56,61.491,61.545,196800000.0
2009-01-19 00:05:00,61.55,61.58,61.525,61.57,183200000.0
2009-01-19 00:10:00,61.575,61.62,61.575,61.61,185400000.0
2009-01-19 00:15:00,61.61,61.69,61.61,61.65,150600000.0
2009-01-19 00:20:00,61.655,61.67,61.605,61.635,153400000.0
2009-01-19 00:25:00,61.63,61.68,61.615,61.675,151600000.0
2009-01-19 00:30:00,61.675,61.685,61.645,61.675,145600000.0
2009-01-19 00:35:00,61.67,61.69,61.635,61.68,191599998.0
2009-01-19 00:40:00,61.685,61.69,61.655,61.675,272399999.0
2009-01-19 00:45:00,61.675,61.715,61.66,61.69,215800000.0
2009-01-19 00:50:00,61.685,61.695,61.67,61.68,114800000.0
2009-01-19 00:55:00,61.685,61.72,61.665,61.71,85000000.0
2009-01-19 01:00:00,61.71,61.72,61.685,61.695,88800000.0
2009-01-19 01:05:00,61.69,61.87,61.67,61.855,215000000.0
2009-01-19 01:10:00,61.85,62.025,61.85,62.005,301000000.0
2009-01-19 01:15:00,62.02,62.13,61.99,62.06,384400002.0
2009-01-19 01:20:00,62.07,62.09,62.04,62.055,252599999.0
2009-01-19 01:25:00,62.06,62.065,61.975,62.01,246800000.0
2009-01-19 01:30:00,62.01,62.015,61.91,61.935,177800000.0
2009-01-19 01:35:00,61.94,61.98,61.885,61.92,157000000.0
2009-01-19 01:40:00,61.925,61.97,61.8,61.895,237799999.0
2009-01-19 01:45:00,61.895,61.94,61.865,61.865,85600000.0
2009-01-19 01:50:00,61.87,61.875,61.835,61.875,60200000.0
2009-01-19 01:55:00,61.875,61.955,61.865,61.935,344200003.0
2009-01-19 02:00:00,61.94,62.025,61.93,62.01,296100000.0
2009-01-19 02:05:00,62.015,62.045,61.985,62.025,257400000.0
2009-01-19 02:10:00,62.035,62.08,62.025,62.03,279200000.0
2009-01-19 02:15:00,62.025,62.055,62.0,62.0,326400000.0
2009-01-19 02:20:00,61.985,62.045,61.91,61.91,262600000.0
2009-01-19 02:25:00,61.91,61.93,61.875,61.875,178000000.0
2009-01-19 02:30:00,61.875,61.875,61.795,61.795,247200000.0
2009-01-19 02:35:00,61.79,61.81,61.745,61.77,228400000.0
2009-01-19 02:40:00,61.77,61.82,61.77,61.8,131600000.0
2009-01-19 02:45:00,61.795,61.8,61.725,61.73,125800000.0
2009-01-19 02:50:00,61.735,61.75,61.635,61.685,251600000.0
2009-01-19 02:55:00,61.68,61.715,61.64,61.705,419800000.0
2009-01-19 03:00:00,61.705,61.805,61.705,61.735,279800001.0
2009-01-19 03:05:00,61.73,61.78,61.68,61.74,227400000.0
2009-01-19 03:10:00,61.735,61.735,61.65,61.685,226400000.0
2009-01-19 03:15:00,61.69,61.705,61.6,61.6,169600000.0
2009-01-19 03:20:00,61.595,61.595,61.455,61.525,430800002.0
2009-01-19 03:25:00,61.53,61.59,61.48,61.585,207600000.0
2009-01-19 03:30:00,61.59,61.675,61.58,61.655,154400000.0
2009-01-19 03:35:00,61.66,61.67,61.595,61.6,167000000.0
2009-01-19 03:40:00,61.6,61.715,61.555,61.71,346400000.0
2009-01-19 03:45:00,61.705,61.71,61.665,61.67,163200000.0
2009-01-19 03:50:00,61.67,61.68,61.63,61.67,66600000.0
2009-01-19 03:55:00,61.68,61.74,61.67,61.715,144200000.0
2009-01-19 04:00:00,61.72,61.79,61.705,61.765,147800000.0
2009-01-19 04:05:00,61.765,61.77,61.73,61.74,80400000.0
2009-01-19 04:10:00,61.74,61.765,61.735,61.76,140600002.0
2009-01-19 04:15:00,61.745,61.785,61.715,61.785,163800000.0
2009-01-19 04:20:00,61.79,61.845,61.785,61.83,299400001.0
2009-01-19 04:25:00,61.825,61.835,61.765,61.775,314200000.0
2009-01-19 04:30:00,61.78,61.805,61.78,61.785,63800000.0
2009-01-19 04:35:00,61.78,61.79,61.75,61.775,113800000.0
2009-01-19 04:40:00,61.78,61.855,61.775,61.81,118800000.0
2009-01-19 04:45:00,61.805,61.81,61.75,61.78,126600000.0
2009-01-19 04:50:00,61.78,61.79,61.775,61.78,46400000.0
2009-01-19 04:55:00,61.775,61.84,61.765,61.82,150400000.0
2009-01-19 05:00:00,61.82,61.835,61.785,61.83,131800000.0
2009-01-19 05:05:00,61.835,61.91,61.835,61.895,109000000.0
2009-01-19 05:10:00,61.9,61.995,61.88,61.995,176400000.0
2009-01-19 05:15:00,61.995,62.025,61.955,61.98,254400000.0
2009-01-19 05:20:00,61.985,62.155,61.975,62.055,608800000.0
2009-01-19 05:25:00,62.05,62.135,62.045,62.135,262600000.0
2009-01-19 05:30:00,62.13,62.175,62.11,62.11,287700000.0
2009-01-19 05:35:00,62.105,62.105,61.985,62.01,375900000.0
2009-01-19 05:40:00,62.01,62.065,61.995,62.025,449600000.0
2009-01-19 05:45:00,62.03,62.185,62.025,62.1,568000000.0
2009-01-19 05:50:00,62.11,62.18,62.095,62.125,225200000.0
2009-01-19 05:55:00,62.125,62.145,62.005,62.005,269800000.0
2009-01-19 06:00:00,62.01,62.02,61.855,61.915,376200000.0
2009-01-19 06:05:00,61.905,62.01,61.905,61.965,279000000.0
2009-01-19 06:10:00,61.975,62.07,61.965,62.03,264000000.0
2009-01-19 06:15:00,62.04,62.09,62.03,62.085,113600000.0
2009-01-19 06:20:00,62.08,62.08,62.0,62.0,121000000.0
2009-01-19 06:25:00,61.99,62.045,61.955,62.01,369800000.0
2009-01-19 06:30:00,62.015,62.045,61.98,61.995,243800000.0
2009-01-19 06:35:00,62.0,62.025,61.995,62.01,138400000.0
2009-01-19 06:40:00,62.02,62.025,61.995,62.005,99800000.0
2009-01-19 06:45:00,62.005,62.04,61.995,62.025,102600000.0
2009-01-19 06:50:00,62.03,62.04,62.01,62.04,115400000.0
2009-01-19 06:55:00,62.035,62.035,61.845,61.89,355400000.0
2009-01-19 07:00:00,61.885,61.965,61.87,61.945,280800000.0
2009-01-19 07:05:00,61.945,61.975,61.862,61.925,335000000.0
2009-01-19 07:10:00,61.925,61.925,61.86,61.875,87200000.0
2009-01-19 07:15:00,61.875,61.875,61.845,61.85,42000000.0
2009-01-19 07:20:00,61.855,61.91,61.855,61.87,102600000.0
2009-01-19 07:25:00,61.875,61.905,61.86,61.865,96800000.0
2009-01-19 07:30:00,61.86,61.875,61.72,61.72,134600000.0
2009-01-19 07:35:00,61.715,61.785,61.695,61.745,222000000.0
2009-01-19 07:40:00,61.74,61.83,61.735,61.78,149400000.0
2009-01-19 07:45:00,61.78,61.82,61.755,61.82,112800000.0
2009-01-19 07:50:00,61.82,61.835,61.795,61.82,136000000.0
2009-01-19 07:55:00,61.815,61.9,61.815,61.9,163800000.0
2009-01-19 08:00:00,61.895,61.915,61.845,61.85,232400000.0
2009-01-19 08:05:00,61.85,61.875,61.795,61.82,146400000.0
2009-01-19 08:10:00,61.825,61.87,61.805,61.84,165800000.0
2009-01-19 08:15:00,61.83,61.93,61.81,61.875,187000000.0
2009-01-19 08:20:00,61.88,61.925,61.83,61.86,177400000.0
2009-01-19 08:25:00,61.86,61.865,61.72,61.75,339200000.0
2009-01-19 08:30:00,61.75,61.825,61.73,61.825,491800000.0
2009-01-19 08:35:00,61.82,61.89,61.8,61.85,285600000.0
2009-01-19 08:40:00,61.85,61.86,61.695,61.715,369000001.0
2009-01-19 08:45:00,61.71,61.71,61.585,61.655,428199998.0
2009-01-19 08:50:00,61.655,61.78,61.645,61.695,281800001.0
2009-01-19 08:55:00,61.7,61.74,61.66,61.665,163800001.0
2009-01-19 09:00:00,61.665,61.665,61.55,61.57,292200000.0
2009-01-19 09:05:00,61.58,61.65,61.425,61.505,843200001.0
2009-01-19 09:10:00,61.505,61.505,61.35,61.42,992000000.0
2009-01-19 09:15:00,61.42,61.46,61.17,61.22,1097500000.0
2009-01-19 09:20:00,61.225,61.25,60.895,61.0,1357700001.0
2009-01-19 09:25:00,61.0,61.135,60.985,61.11,713300000.0
2009-01-19 09:30:00,61.125,61.16,61.05,61.105,633000000.0
2009-01-19 09:35:00,61.105,61.105,61.005,61.015,805400000.0
2009-01-19 09:40:00,61.02,61.055,60.935,60.95,550500000.0
2009-01-19 09:45:00,60.95,61.025,60.865,61.0,797600000.0
2009-01-19 09:50:00,61.0,61.075,60.96,61.04,273600000.0
2009-01-19 09:55:00,61.04,61.22,61.035,61.165,751600000.0
2009-01-19 10:00:00,61.155,61.27,61.155,61.19,1243400000.0
2009-01-19 10:05:00,61.19,61.245,61.16,61.18,1247400000.0
2009-01-19 10:10:00,61.18,61.255,61.175,61.225,552400000.0
2009-01-19 10:15:00,61.23,61.57,61.225,61.535,620000000.0
2009-01-19 10:20:00,61.515,61.545,61.435,61.485,314600000.0
2009-01-19 10:25:00,61.49,61.505,61.4,61.425,642200000.0
2009-01-19 10:30:00,61.42,61.485,61.25,61.265,1041400000.0
2009-01-19 10:35:00,61.27,61.355,61.265,61.285,1338600000.0
2009-01-19 10:40:00,61.295,61.335,61.26,61.27,1087600000.0
2009-01-19 10:45:00,61.27,61.28,61.225,61.255,739800000.0
2009-01-19 10:50:00,61.255,61.33,61.225,61.31,1319500000.0
2009-01-19 10:55:00,61.32,61.4,61.305,61.385,1366100000.0
2009-01-19 11:00:00,61.39,61.39,61.32,61.36,874400000.0
2009-01-19 11:05:00,61.365,61.525,61.365,61.52,888400000.0
2009-01-19 11:10:00,61.525,61.62,61.515,61.555,864900000.0
2009-01-19 11:15:00,61.55,61.585,61.45,61.45,563300000.0
2009-01-19 11:20:00,61.46,61.46,61.395,61.41,338200000.0
2009-01-19 11:25:00,61.405,61.5,61.395,61.485,853200000.0
2009-01-19 11:30:00,61.495,61.52,61.38,61.41,1214300000.0
2009-01-19 11:35:00,61.415,61.425,61.34,61.37,650000000.0
2009-01-19 11:40:00,61.375,61.415,61.355,61.395,682300000.0
2009-01-19 11:45:00,61.395,61.445,61.35,61.405,531900000.0
2009-01-19 11:50:00,61.415,61.455,61.4,61.445,260400000.0
2009-01-19 11:55:00,61.45,61.54,61.45,61.47,264500000.0
2009-01-19 12:00:00,61.47,61.495,61.375,61.39,463900000.0
2009-01-19 12:05:00,61.39,61.51,61.385,61.5,326800000.0
2009-01-19 12:10:00,61.5,61.535,61.425,61.475,818999999.0
2009-01-19 12:15:00,61.485,61.49,61.44,61.47,463400000.0
2009-01-19 12:20:00,61.47,61.495,61.42,61.48,494800000.0
2009-01-19 12:25:00,61.48,61.585,61.47,61.57,641000000.0
2009-01-19 12:30:00,61.565,61.585,61.49,61.525,459200000.0
2009-01-19 12:35:00,61.52,61.595,61.52,61.555,267800000.0
2009-01-19 12:40:00,61.555,61.565,61.5,61.525,240200000.0
2009-01-19 12:45:00,61.515,61.515,61.425,61.46,614200000.0
2009-01-19 12:50:00,61.46,61.515,61.45,61.5,388800000.0
2009-01-19 12:55:00,61.505,61.51,61.325,61.355,797600000.0
2009-01-19 13:00:00,61.355,61.375,61.29,61.29,394600000.0
2009-01-19 13:05:00,61.29,61.325,61.06,61.125,549100000.0
2009-01-19 13:10:00,61.125,61.25,61.12,61.16,707000000.0
2009-01-19 13:15:00,61.16,61.205,61.105,61.165,1005800000.0
2009-01-19 13:20:00,61.165,61.2,61.11,61.16,608000000.0
2009-01-19 13:25:00,61.18,61.23,61.135,61.23,586600000.0
2009-01-19 13:30:00,61.23,61.275,61.205,61.255,423600000.0
2009-01-19 13:35:00,61.25,61.27,61.215,61.225,384600000.0
2009-01-19 13:40:00,61.225,61.225,61.105,61.11,496400000.0
2009-01-19 13:45:00,61.11,61.195,61.075,61.14,861400000.0
2009-01-19 13:50:00,61.13,61.205,61.1,61.205,572400000.0
2009-01-19 13:55:00,61.205,61.205,61.105,61.14,273200000.0
2009-01-19 14:00:00,61.14,61.23,61.13,61.23,415200000.0
2009-01-19 14:05:00,61.225,61.23,61.17,61.205,418400000.0
2009-01-19 14:10:00,61.2,61.215,61.175,61.195,733800000.0
2009-01-19 14:15:00,61.195,61.22,61.175,61.21,597200000.0
2009-01-19 14:20:00,61.205,61.21,61.08,61.11,512200000.0
2009-01-19 14:25:00,61.11,61.125,61.0,61.03,534400000.0
2009-01-19 14:30:00,61.02,61.02,60.805,60.93,760300000.0
2009-01-19 14:35:00,60.925,60.935,60.875,60.915,131600000.0
2009-01-19 14:40:00,60.915,60.96,60.875,60.95,157800000.0
2009-01-19 14:45:00,60.95,60.965,60.895,60.96,331600000.0
2009-01-19 14:50:00,60.96,60.96,60.89,60.95,609000000.0
2009-01-19 14:55:00,60.95,60.985,60.88,60.88,556800000.0
2009-01-19 15:00:00,60.88,60.885,60.775,60.795,465400000.0
2009-01-19 15:05:00,60.81,60.83,60.75,60.76,591800000.0
2009-01-19 15:10:00,60.755,60.76,60.62,60.695,548600000.0
2009-01-19 15:15:00,60.695,60.73,60.48,60.6,1215800000.0
2009-01-19 15:20:00,60.6,60.66,60.54,60.595,1087200000.0
2009-01-19 15:25:00,60.595,60.705,60.57,60.69,431400000.0
2009-01-19 15:30:00,60.69,60.765,60.64,60.655,736800000.0
2009-01-19 15:35:00,60.66,60.72,60.65,60.705,485400000.0
2009-01-19 15:40:00,60.71,60.725,60.55,60.61,461200000.0
2009-01-19 15:45:00,60.595,60.62,60.425,60.425,445500000.0
2009-01-19 15:50:00,60.425,60.69,60.41,60.62,697000000.0
2009-01-19 15:55:00,60.62,60.695,60.585,60.615,583800000.0
2009-01-19 16:00:00,60.615,60.645,60.57,60.595,361000000.0
2009-01-19 16:05:00,60.59,60.67,60.575,60.66,263600000.0
2009-01-19 16:10:00,60.655,60.665,60.535,60.535,305200000.0
2009-01-19 16:15:00,60.535,60.65,60.5,60.6,485700000.0
2009-01-19 16:20:00,60.595,60.6,60.535,60.57,321700000.0
2009-01-19 16:25:00,60.57,60.585,60.535,60.55,385200000.0
2009-01-19 16:30:00,60.555,60.6,60.475,60.475,570400000.0
2009-01-19 16:35:00,60.47,60.575,60.445,60.515,425600000.0
2009-01-19 16:40:00,60.515,60.535,60.435,60.435,441400000.0
2009-01-19 16:45:00,60.44,60.475,60.3,60.45,533600000.0
2009-01-19 16:50:00,60.45,60.46,60.385,60.45,537600000.0
2009-01-19 16:55:00,60.46,60.47,60.41,60.415,373800000.0
2009-01-19 17:00:00,60.41,60.41,60.265,60.355,849300000.0
2009-01-19 17:05:00,60.36,60.425,60.345,60.38,445800000.0
2009-01-19 17:10:00,60.38,60.42,60.345,60.42,443000000.0
2009-01-19 17:15:00,60.42,60.455,60.395,60.405,597600000.0
2009-01-19 17:20:00,60.405,60.44,60.36,60.42,714800000.0
2009-01-19 17:25:00,60.42,60.52,60.405,60.46,838000000.0
2009-01-19 17:30:00,60.45,60.46,60.38,60.39,356400000.0
2009-01-19 17:35:00,60.385,60.555,60.38,60.55,379600000.0
2009-01-19 17:40:00,60.555,60.71,60.515,60.71,643800000.0
2009-01-19 17:45:00,60.725,60.755,60.615,60.615,710200000.0
2009-01-19 17:50:00,60.62,60.7,60.605,60.64,761200000.0
2009-01-19 17:55:00,60.635,60.635,60.435,60.455,497400000.0
2009-01-19 18:00:00,60.44,60.485,60.375,60.425,462800000.0
2009-01-19 18:05:00,60.425,60.435,60.355,60.405,476200000.0
2009-01-19 18:10:00,60.415,60.56,60.395,60.485,737800000.0
2009-01-19 18:15:00,60.485,60.535,60.43,60.465,496400000.0
2009-01-19 18:20:00,60.47,60.635,60.47,60.555,264600000.0
2009-01-19 18:25:00,60.56,60.59,60.455,60.49,247800000.0
2009-01-19 18:30:00,60.485,60.56,60.47,60.495,305600000.0
2009-01-19 18:35:00,60.5,60.565,60.5,60.53,70400000.0
2009-01-19 18:40:00,60.53,60.58,60.485,60.575,148400000.0
2009-01-19 18:45:00,60.58,60.605,60.55,60.585,190400000.0
2009-01-19 18:50:00,60.59,60.6,60.535,60.535,172000000.0
2009-01-19 18:55:00,60.535,60.565,60.49,60.515,187800000.0
2009-01-19 19:00:00,60.515,60.575,60.49,60.55,277000000.0
2009-01-19 19:05:00,60.55,60.55,60.5,60.515,59800000.0
2009-01-19 19:10:00,60.515,60.515,60.475,60.515,126400000.0
2009-01-19 19:15:00,60.515,60.68,60.515,60.595,216200000.0
2009-01-19 19:20:00,60.595,60.72,60.595,60.69,291200000.0
2009-01-19 19:25:00,60.695,60.775,60.685,60.735,190800000.0
2009-01-19 19:30:00,60.73,60.815,60.73,60.77,231800000.0
2009-01-19 19:35:00,60.77,60.81,60.755,60.795,95000000.0
2009-01-19 19:40:00,60.8,60.805,60.765,60.79,83000000.0
2009-01-19 19:45:00,60.79,60.845,60.76,60.845,163400000.0
2009-01-19 19:50:00,60.85,60.87,60.825,60.865,70400001.0
2009-01-19 19:55:00,60.86,60.885,60.81,60.855,238200000.0
2009-01-19 20:00:00,60.85,60.88,60.82,60.85,93000000.0
2009-01-19 20:05:00,60.855,60.93,60.83,60.9,234800000.0
2009-01-19 20:10:00,60.905,60.91,60.855,60.86,40400000.0
2009-01-19 20:15:00,60.834,60.97,60.807,60.97,325800000.0
2009-01-19 20:20:00,60.965,60.965,60.94,60.945,25000000.0
2009-01-19 20:25:00,60.94,60.955,60.87,60.92,245200000.0
2009-01-19 20:30:00,60.875,60.92,60.855,60.895,175000000.0
2009-01-19 20:35:00,60.89,60.89,60.87,60.88,50800000.0
2009-01-19 20:40:00,60.853,60.88,60.815,60.815,99800000.0
2009-01-19 20:45:00,60.8,60.865,60.77,60.835,300800000.0
2009-01-19 20:50:00,60.835,60.91,60.815,60.905,58200000.0
2009-01-19 20:55:00,60.89,60.915,60.845,60.895,278400000.0
2009-01-19 21:00:00,60.895,60.95,60.89,60.915,394600000.0
2009-01-19 21:05:00,60.92,60.945,60.905,60.92,313800000.0
2009-01-19 21:10:00,60.925,60.95,60.856,60.9,144000001.0
2009-01-19 21:15:00,60.91,60.91,60.836,60.84,48400000.0
2009-01-19 21:20:00,60.89,60.89,60.835,60.846,165800000.0
2009-01-19 21:25:00,60.9,60.96,60.885,60.895,182400000.0
2009-01-19 21:30:00,60.895,60.965,60.895,60.95,82000000.0
2009-01-19 21:35:00,60.93,60.93,60.895,60.895,40400000.0
2009-01-19 21:40:00,60.89,60.9,60.856,60.88,184100000.0
2009-01-19 21:45:00,60.885,60.905,60.832,60.89,199600001.0
2009-01-19 21:50:00,60.9,60.932,60.88,60.89,98000000.0
2009-01-19 21:55:00,60.92,60.925,60.85,60.89,76200000.0
2009-01-19 22:00:00,60.895,60.91,60.86,60.88,183200000.0
2009-01-19 22:05:00,60.88,60.88,60.8,60.875,120800000.0
2009-01-19 22:10:00,60.87,60.88,60.779,60.81,72800000.0
2009-01-19 22:15:00,60.805,60.83,60.77,60.78,280400000.0
2009-01-19 22:20:00,60.775,60.8,60.74,60.8,125800000.0
2009-01-19 22:25:00,60.805,60.805,60.746,60.805,60200000.0
2009-01-19 22:30:00,60.805,60.96,60.76,60.795,331900000.0
2009-01-19 22:35:00,60.795,60.815,60.75,60.79,90200000.0
2009-01-19 22:40:00,60.79,60.845,60.722,60.722,103400000.0
2009-01-19 22:45:00,60.775,60.815,60.775,60.81,28200000.0
2009-01-19 22:50:00,60.769,60.87,60.757,60.815,150800000.0
2009-01-19 22:55:00,60.83,60.84,60.79,60.82,61000000.0
2009-01-19 23:00:00,60.78,60.81,60.77,60.79,94400000.0
2009-01-19 23:05:00,60.79,60.79,60.77,60.775,17000000.0
2009-01-19 23:10:00,60.775,60.78,60.74,60.775,31000000.0
2009-01-19 23:15:00,60.78,60.82,60.723,60.82,166200000.0
2009-01-19 23:20:00,60.83,60.83,60.737,60.805,49000000.0
2009-01-19 23:25:00,60.81,60.81,60.735,60.745,56400000.0
2009-01-19 23:30:00,60.74,60.74,60.6,60.63,288200000.0
2009-01-19 23:35:00,60.63,60.67,60.555,60.585,310000000.0
2009-01-19 23:40:00,60.585,60.64,60.555,60.59,249200000.0
2009-01-19 23:45:00,60.59,60.61,60.545,60.58,541200000.0
2009-01-19 23:50:00,60.575,60.58,60.48,60.48,396400000.0
2009-01-19 23:55:00,60.485,60.515,60.375,60.39,604400000.0
2009-01-20 00:00:00,60.405,60.45,60.365,60.4,731400000.0
2009-01-20 00:05:00,60.4,60.425,60.34,60.34,246600002.0
2009-01-20 00:10:00,60.34,60.375,60.3,60.35,201600001.0
2009-01-20 00:15:00,60.345,60.39,60.305,60.39,131800000.0
2009-01-20 00:20:00,60.39,60.41,60.36,60.4,143000002.0
2009-01-20 00:25:00,60.4,60.415,60.385,60.395,121000001.0
2009-01-20 00:30:00,60.39,60.435,60.355,60.38,180000000.0
2009-01-20 00:35:00,60.385,60.395,60.31,60.33,109400000.0
2009-01-20 00:40:00,60.32,60.36,60.285,60.315,188000000.0
2009-01-20 00:45:00,60.315,60.325,60.28,60.29,107400000.0
2009-01-20 00:50:00,60.28,60.3,60.25,60.265,272400003.0
2009-01-20 00:55:00,60.27,60.335,60.255,60.3,536200004.0
2009-01-20 01:00:00,60.305,60.355,60.275,60.32,478600000.0
2009-01-20 01:05:00,60.32,60.37,60.265,60.355,147000000.0
2009-01-20 01:10:00,60.355,60.445,60.355,60.445,196200000.0
2009-01-20 01:15:00,60.44,60.475,60.42,60.45,192600001.0
2009-01-20 01:20:00,60.455,60.47,60.39,60.47,230599999.0
2009-01-20 01:25:00,60.47,60.49,60.425,60.455,203600000.0
2009-01-20 01:30:00,60.455,60.48,60.455,60.46,72000000.0
2009-01-20 01:35:00,60.46,60.515,60.46,60.51,153800001.0
2009-01-20 01:40:00,60.51,60.55,60.48,60.53,118700000.0
2009-01-20 01:45:00,60.53,60.57,60.51,60.56,250900000.0
2009-01-20 01:50:00,60.565,60.595,60.5,60.53,238600000.0
2009-01-20 01:55:00,60.53,60.53,60.44,60.45,455200000.0
2009-01-20 02:00:00,60.455,60.48,60.445,60.47,399800000.0
2009-01-20 02:05:00,60.47,60.485,60.425,60.445,384900000.0
2009-01-20 02:10:00,60.45,60.455,60.24,60.245,534800000.0
2009-01-20 02:15:00,60.25,60.35,60.24,60.33,410600001.0
2009-01-20 02:20:00,60.315,60.335,60.255,60.28,263200000.0
2009-01-20 02:25:00,60.285,60.3,60.175,60.2,236200000.0
2009-01-20 02:30:00,60.19,60.255,60.005,60.005,445400000.0
2009-01-20 02:35:00,59.995,60.18,59.97,60.075,827600004.0
2009-01-20 02:40:00,60.075,60.135,59.88,59.885,652000004.0
2009-01-20 02:45:00,59.88,59.99,59.86,59.96,612000001.0
2009-01-20 02:50:00,59.96,59.96,59.84,59.885,635600001.0
2009-01-20 02:55:00,59.88,59.925,59.805,59.895,655399999.0
2009-01-20 03:00:00,59.9,59.97,59.865,59.955,229800001.0
2009-01-20 03:05:00,59.955,59.985,59.93,59.965,281600000.0
2009-01-20 03:10:00,59.965,60.12,59.965,60.105,195400000.0
2009-01-20 03:15:00,60.105,60.11,59.915,59.915,299400000.0
2009-01-20 03:20:00,59.91,59.965,59.815,59.895,427600001.0
2009-01-20 03:25:00,59.9,59.97,59.885,59.885,144600000.0
2009-01-20 03:30:00,59.89,59.915,59.85,59.89,178000000.0
2009-01-20 03:35:00,59.89,59.925,59.885,59.885,69600000.0
2009-01-20 03:40:00,59.88,59.95,59.855,59.925,171800000.0
2009-01-20 03:45:00,59.91,59.96,59.895,59.94,147800000.0
2009-01-20 03:50:00,59.94,59.945,59.91,59.94,87000000.0
2009-01-20 03:55:00,59.945,60.005,59.94,59.985,105800000.0
2009-01-20 04:00:00,59.99,60.01,59.935,59.945,153800000.0
2009-01-20 04:05:00,59.95,59.975,59.9,59.91,328200000.0
2009-01-20 04:10:00,59.925,59.925,59.875,59.9,192000000.0
2009-01-20 04:15:00,59.9,59.99,59.9,59.96,204000000.0
2009-01-20 04:20:00,59.96,59.96,59.925,59.93,94000000.0
2009-01-20 04:25:00,59.93,59.95,59.915,59.945,141600000.0
2009-01-20 04:30:00,59.94,59.95,59.88,59.89,210799999.0
2009-01-20 04:35:00,59.89,59.935,59.86,59.92,127200000.0
2009-01-20 04:40:00,59.915,59.93,59.895,59.92,116600000.0
2009-01-20 04:45:00,59.92,59.935,59.88,59.89,123800000.0
2009-01-20 04:50:00,59.895,59.93,59.875,59.88,50200000.0
2009-01-20 04:55:00,59.875,59.895,59.86,59.88,151000000.0
2009-01-20 05:00:00,59.88,59.895,59.845,59.85,222000000.0
2009-01-20 05:05:00,59.855,59.895,59.83,59.855,148400000.0
2009-01-20 05:10:00,59.855,59.855,59.785,59.795,263800001.0
2009-01-20 05:15:00,59.79,59.81,59.74,59.755,191800000.0
2009-01-20 05:20:00,59.75,59.775,59.745,59.76,219200000.0
2009-01-20 05:25:00,59.765,59.84,59.765,59.83,146600001.0
2009-01-20 05:30:00,59.82,59.83,59.785,59.83,130800000.0
2009-01-20 05:35:00,59.83,59.855,59.83,59.85,65200000.0
2009-01-20 05:40:00,59.855,59.86,59.797,59.86,240000000.0
2009-01-20 05:45:00,59.813,59.96,59.79,59.88,328600001.0
2009-01-20 05:50:00,59.875,59.925,59.875,59.91,164800001.0
2009-01-20 05:55:00,59.915,59.945,59.852,59.89,213400000.0
2009-01-20 06:00:00,59.9,59.94,59.86,59.88,128600000.0
2009-01-20 06:05:00,59.875,59.89,59.805,59.815,180000000.0
2009-01-20 06:10:00,59.815,59.815,59.725,59.78,217600001.0
2009-01-20 06:15:00,59.775,59.79,59.635,59.665,367700000.0
2009-01-20 06:20:00,59.67,59.74,59.59,59.68,241400000.0
2009-01-20 06:25:00,59.675,59.705,59.43,59.49,535800000.0
2009-01-20 06:30:00,59.5,59.615,59.47,59.53,418599999.0
2009-01-20 06:35:00,59.535,59.66,59.505,59.515,383400001.0
2009-01-20 06:40:00,59.515,59.635,59.515,59.545,179600000.0
2009-01-20 06:45:00,59.54,59.58,59.46,59.58,305200001.0
2009-01-20 06:50:00,59.575,59.59,59.485,59.55,490200003.0
2009-01-20 06:55:00,59.545,59.55,59.445,59.445,298800002.0
2009-01-20 07:00:00,59.445,59.52,59.36,59.41,388200002.0
2009-01-20 07:05:00,59.41,59.425,59.32,59.415,425900001.0
2009-01-20 07:10:00,59.415,59.495,59.39,59.495,218200000.0
2009-01-20 07:15:00,59.49,59.52,59.44,59.495,181200001.0
2009-01-20 07:20:00,59.515,59.59,59.495,59.56,182400000.0
2009-01-20 07:25:00,59.56,59.565,59.365,59.4,287800000.0
2009-01-20 07:30:00,59.4,59.475,59.375,59.45,190400000.0
2009-01-20 07:35:00,59.455,59.455,59.38,59.385,112800000.0
2009-01-20 07:40:00,59.385,59.555,59.36,59.535,262600000.0
2009-01-20 07:45:00,59.525,59.58,59.475,59.575,310200000.0
2009-01-20 07:50:00,59.58,59.615,59.51,59.615,230000000.0
2009-01-20 07:55:00,59.615,59.725,59.545,59.59,408800000.0
2009-01-20 08:00:00,59.595,59.685,59.59,59.655,169400000.0
2009-01-20 08:05:00,59.65,59.89,59.645,59.885,372800000.0
2009-01-20 08:10:00,59.905,59.965,59.815,59.93,395800000.0
2009-01-20 08:15:00,59.925,59.955,59.875,59.895,239400000.0
2009-01-20 08:20:00,59.885,59.94,59.855,59.915,263600000.0
2009-01-20 08:25:00,59.91,59.925,59.845,59.845,349500000.0
2009-01-20 08:30:00,59.845,59.895,59.805,59.865,243800001.0
2009-01-20 08:35:00,59.86,59.905,59.825,59.825,163800000.0
2009-01-20 08:40:00,59.84,59.885,59.825,59.875,148400000.0
2009-01-20 08:45:00,59.875,59.985,59.86,59.945,445600000.0
2009-01-20 08:50:00,59.945,60.09,59.93,60.075,226400000.0
2009-01-20 08:55:00,60.075,60.12,60.015,60.08,338700000.0
2009-01-20 09:00:00,60.09,60.13,60.035,60.045,351400000.0
2009-01-20 09:05:00,60.045,60.065,59.87,59.87,386600000.0
2009-01-20 09:10:00,59.875,59.9,59.72,59.72,427800000.0
2009-01-20 09:15:00,59.705,59.825,59.69,59.71,670400000.0
2009-01-20 09:20:00,59.73,59.79,59.625,59.765,794900000.0
2009-01-20 09:25:00,59.78,59.885,59.75,59.835,484600000.0
2009-01-20 09:30:00,59.835,59.91,59.825,59.865,477400000.0
2009-01-20 09:35:00,59.865,59.945,59.85,59.875,515200000.0
2009-01-20 09:40:00,59.875,59.975,59.87,59.96,460600000.0
2009-01-20 09:45:00,59.96,59.96,59.83,59.895,587000000.0
2009-01-20 09:50:00,59.89,59.965,59.76,59.79,621000000.0
2009-01-20 09:55:00,59.795,59.895,59.74,59.755,488800000.0
2009-01-20 10:00:00,59.755,59.89,59.755,59.8,590600000.0
2009-01-20 10:05:00,59.82,59.975,59.8,59.93,539200000.0
2009-01-20 10:10:00,59.94,60.065,59.885,60.05,751800000.0
2009-01-20 10:15:00,60.04,60.135,59.955,59.955,806200000.0
2009-01-20 10:20:00,59.955,59.955,59.88,59.935,491000000.0
2009-01-20 10:25:00,59.94,59.97,59.9,59.9,239200000.0
2009-01-20 10:30:00,59.895,59.94,59.86,59.91,482000000.0
2009-01-20 10:35:00,59.925,59.925,59.825,59.86,374200000.0
2009-01-20 10:40:00,59.865,59.985,59.85,59.97,467600000.0
2009-01-20 10:45:00,59.965,60.105,59.93,60.105,501800000.0
2009-01-20 10:50:00,60.105,60.155,60.045,60.095,401600000.0
2009-01-20 10:55:00,60.09,60.14,60.09,60.13,231400000.0
2009-01-20 11:00:00,60.125,60.125,60.065,60.12,830600000.0
2009-01-20 11:05:00,60.12,60.18,60.105,60.145,647400000.0
2009-01-20 11:10:00,60.14,60.205,60.11,60.15,506600000.0
2009-01-20 11:15:00,60.145,60.335,60.145,60.3,1302600000.0
2009-01-20 11:20:00,60.295,60.375,60.28,60.35,1548700000.0
2009-01-20 11:25:00,60.35,60.405,60.31,60.375,1023199999.0
2009-01-20 11:30:00,60.375,60.42,60.32,60.335,560000000.0
2009-01-20 11:35:00,60.33,60.345,60.31,60.325,511200000.0
2009-01-20 11:40:00,60.325,60.46,60.305,60.365,752800000.0
2009-01-20 11:45:00,60.37,60.625,60.34,60.55,1050099999.0
2009-01-20 11:50:00,60.555,60.635,60.485,60.545,924000000.0
2009-01-20 11:55:00,60.54,60.54,60.255,60.29,601200000.0
2009-01-20 12:00:00,60.275,60.37,60.24,60.265,1056000000.0
2009-01-20 12:05:00,60.255,60.255,60.14,60.16,418400000.0
2009-01-20 12:10:00,60.16,60.16,59.95,59.975,475400000.0
2009-01-20 12:15:00,59.975,60.055,59.96,60.055,488800000.0
2009-01-20 12:20:00,60.055,60.14,60.025,60.07,469600000.0
2009-01-20 12:25:00,60.07,60.095,60.015,60.06,628200000.0
2009-01-20 12:30:00,60.065,60.09,60.025,60.045,326700000.0
2009-01-20 12:35:00,60.045,60.13,60.03,60.12,153600000.0
2009-01-20 12:40:00,60.125,60.14,59.94,59.95,528200000.0
2009-01-20 12:45:00,59.94,60.07,59.93,60.055,398000000.0
2009-01-20 12:50:00,60.06,60.06,59.885,59.885,495000000.0
2009-01-20 12:55:00,59.885,59.9,59.785,59.8,1070600000.0
2009-01-20 13:00:00,59.795,59.84,59.715,59.73,1099600000.0
2009-01-20 13:05:00,59.725,59.74,59.65,59.65,896800000.0
2009-01-20 13:10:00,59.65,59.67,59.545,59.645,848600000.0
2009-01-20 13:15:00,59.635,59.715,59.54,59.58,900600000.0
2009-01-20 13:20:00,59.565,59.71,59.555,59.7,892000000.0
2009-01-20 13:25:00,59.705,59.79,59.7,59.73,587000000.0
2009-01-20 13:30:00,59.725,59.74,59.555,59.62,771800000.0
2009-01-20 13:35:00,59.61,59.635,59.555,59.58,146600000.0
2009-01-20 13:40:00,59.585,59.625,59.575,59.615,245600000.0
2009-01-20 13:45:00,59.62,59.62,59.435,59.495,852800000.0
2009-01-20 13:50:00,59.495,59.5,59.375,59.425,577999999.0
2009-01-20 13:55:00,59.44,59.53,59.425,59.49,297600000.0
2009-01-20 14:00:00,59.49,59.55,59.385,59.54,722200000.0
2009-01-20 14:05:00,59.535,59.715,59.53,59.71,661200000.0
2009-01-20 14:10:00,59.715,59.76,59.675,59.71,751800000.0
2009-01-20 14:15:00,59.705,59.715,59.52,59.565,432200000.0
2009-01-20 14:20:00,59.575,59.745,59.57,59.725,912800000.0
2009-01-20 14:25:00,59.73,59.735,59.57,59.6,1301399999.0
2009-01-20 14:30:00,59.6,59.6,59.43,59.515,980600001.0
2009-01-20 14:35:00,59.53,59.54,59.47,59.475,193800000.0
2009-01-20 14:40:00,59.47,59.48,59.38,59.435,260200000.0
2009-01-20 14:45:00,59.44,59.465,59.38,59.42,421000000.0
2009-01-20 14:50:00,59.42,59.495,59.41,59.435,482999999.0
2009-01-20 14:55:00,59.43,59.49,59.39,59.485,442700000.0
2009-01-20 15:00:00,59.485,59.515,59.44,59.49,941399997.0
2009-01-20 15:05:00,59.48,59.48,59.39,59.445,798999999.0
2009-01-20 15:10:00,59.455,59.53,59.42,59.42,1024600000.0
2009-01-20 15:15:00,59.42,59.495,59.375,59.46,438000000.0
2009-01-20 15:20:00,59.465,59.5,59.42,59.475,743799999.0
2009-01-20 15:25:00,59.475,59.51,59.465,59.49,327200000.0
2009-01-20 15:30:00,59.495,59.615,59.455,59.575,788300001.0
2009-01-20 15:35:00,59.58,59.68,59.535,59.68,986799999.0
2009-01-20 15:40:00,59.685,59.775,59.655,59.685,843700000.0
2009-01-20 15:45:00,59.685,59.805,59.675,59.72,814000000.0
2009-01-20 15:50:00,59.73,59.81,59.725,59.765,881799999.0
2009-01-20 15:55:00,59.765,59.855,59.715,59.715,754999999.0
2009-01-20 16:00:00,59.715,59.79,59.605,59.655,844200000.0
2009-01-20 16:05:00,59.655,59.67,59.53,59.635,1822199999.0
2009-01-20 16:10:00,59.635,59.765,59.58,59.71,1899100003.0
2009-01-20 16:15:00,59.71,59.875,59.71,59.875,655799999.0
2009-01-20 16:20:00,59.875,59.92,59.81,59.86,601200000.0
2009-01-20 16:25:00,59.865,59.995,59.82,59.985,870400000.0
2009-01-20 16:30:00,59.99,60.025,59.855,59.95,822400000.0
2009-01-20 16:35:00,59.94,59.955,59.64,59.695,947000002.0
2009-01-20 16:40:00,59.69,59.825,59.565,59.755,974000000.0
2009-01-20 16:45:00,59.755,59.755,59.47,59.485,937000000.0
2009-01-20 16:50:00,59.485,59.57,59.425,59.455,621800000.0
2009-01-20 16:55:00,59.455,59.615,59.45,59.52,728099999.0
2009-01-20 17:00:00,59.54,59.54,59.39,59.455,899000000.0
2009-01-20 17:05:00,59.455,59.55,59.415,59.495,963900000.0
2009-01-20 17:10:00,59.5,59.63,59.435,59.545,1015300000.0
2009-01-20 17:15:00,59.55,59.6,59.47,59.495,1043200000.0
2009-01-20 17:20:00,59.495,59.55,59.485,59.51,927700000.0
2009-01-20 17:25:00,59.51,59.63,59.465,59.61,958000000.0
2009-01-20 17:30:00,59.62,59.625,59.485,59.53,587600000.0
2009-01-20 17:35:00,59.53,59.53,59.39,59.42,646800000.0
2009-01-20 17:40:00,59.415,59.45,59.35,59.375,528800000.0
2009-01-20 17:45:00,59.37,59.4,59.265,59.305,784400001.0
2009-01-20 17:50:00,59.31,59.365,59.245,59.27,454300000.0
2009-01-20 17:55:00,59.28,59.325,59.18,59.185,343200000.0
2009-01-20 18:00:00,59.195,59.225,59.07,59.155,716200000.0
2009-01-20 18:05:00,59.15,59.21,59.12,59.195,352100000.0
2009-01-20 18:10:00,59.195,59.2,59.05,59.06,798200000.0
2009-01-20 18:15:00,59.065,59.15,59.05,59.135,622000000.0
2009-01-20 18:20:00,59.135,59.225,59.135,59.19,736200000.0
2009-01-20 18:25:00,59.2,59.205,59.11,59.165,1188599998.0
2009-01-20 18:30:00,59.165,59.235,59.16,59.175,1188399999.0
2009-01-20 18:35:00,59.165,59.335,59.165,59.27,1181999999.0
2009-01-20 18:40:00,59.285,59.345,59.215,59.29,1010400001.0
2009-01-20 18:45:00,59.305,59.33,59.195,59.265,982800001.0
2009-01-20 18:50:00,59.265,59.355,59.25,59.31,1319200001.0
2009-01-20 18:55:00,59.315,59.34,59.25,59.265,852400000.0
2009-01-20 19:00:00,59.26,59.33,59.255,59.28,806600000.0
2009-01-20 19:05:00,59.29,59.3,59.245,59.275,815200002.0
2009-01-20 19:10:00,59.28,59.31,59.265,59.295,765400000.0
2009-01-20 19:15:00,59.295,59.31,59.235,59.245,535000000.0
2009-01-20 19:20:00,59.245,59.25,59.205,59.225,679600000.0
2009-01-20 19:25:00,59.225,59.265,58.94,58.975,1330400000.0
2009-01-20 19:30:00,58.975,59.115,58.935,59.11,1144000000.0
2009-01-20 19:35:00,59.105,59.245,59.095,59.17,1318000000.0
2009-01-20 19:40:00,59.17,59.25,59.135,59.24,1241000000.0
2009-01-20 19:45:00,59.24,59.36,59.18,59.19,1392200000.0
2009-01-20 19:50:00,59.19,59.25,59.085,59.115,535800000.0
2009-01-20 19:55:00,59.115,59.21,59.11,59.13,763800000.0
2009-01-20 20:00:00,59.12,59.215,59.07,59.165,684000000.0
2009-01-20 20:05:00,59.17,59.2,59.025,59.04,941000000.0
2009-01-20 20:10:00,59.025,59.06,58.995,59.0,389400000.0
2009-01-20 20:15:00,59.005,59.105,58.945,59.025,382400000.0
2009-01-20 20:20:00,59.025,59.06,58.965,59.025,624400000.0
2009-01-20 20:25:00,59.035,59.16,59.025,59.15,418800000.0
2009-01-20 20:30:00,59.145,59.15,58.965,58.97,965000000.0
2009-01-20 20:35:00,58.965,59.005,58.945,58.975,650000000.0
2009-01-20 20:40:00,58.975,59.0,58.78,58.795,358400000.0
2009-01-20 20:45:00,58.795,58.795,58.63,58.665,896400000.0
2009-01-20 20:50:00,58.66,58.665,58.525,58.555,685700000.0
2009-01-20 20:55:00,58.55,58.64,58.515,58.525,354600000.0
2009-01-20 21:00:00,58.52,58.61,58.46,58.57,551300000.0
2009-01-20 21:05:00,58.565,58.66,58.56,58.64,433400000.0
2009-01-20 21:10:00,58.64,58.64,58.51,58.53,491400000.0
2009-01-20 21:15:00,58.54,58.58,58.395,58.415,891400000.0
2009-01-20 21:20:00,58.42,58.42,58.25,58.295,913600000.0
2009-01-20 21:25:00,58.28,58.41,58.28,58.4,573800000.0
2009-01-20 21:30:00,58.395,58.43,58.355,58.43,482000000.0
2009-01-20 21:35:00,58.43,58.55,58.405,58.495,1046000000.0
2009-01-20 21:40:00,58.515,58.515,58.395,58.425,574000000.0
2009-01-20 21:45:00,58.425,58.435,58.265,58.28,1083900000.0
2009-01-20 21:50:00,58.275,58.345,58.25,58.345,989600000.0
2009-01-20 21:55:00,58.345,58.365,58.2,58.225,566000000.0
2009-01-20 22:00:00,58.22,58.245,58.08,58.125,554200000.0
2009-01-20 22:05:00,58.125,58.21,58.105,58.19,485000000.0
2009-01-20 22:10:00,58.195,58.23,58.15,58.175,388600000.0
2009-01-20 22:15:00,58.175,58.24,58.13,58.145,587800000.0
2009-01-20 22:20:00,58.145,58.22,58.125,58.155,464800000.0
2009-01-20 22:25:00,58.155,58.27,58.155,58.23,703800000.0
2009-01-20 22:30:00,58.215,58.285,58.195,58.2,722200000.0
2009-01-20 22:35:00,58.2,58.285,58.2,58.255,581400000.0
2009-01-20 22:40:00,58.255,58.275,58.14,58.16,558200000.0
2009-01-20 22:45:00,58.16,58.16,58.045,58.12,288200000.0
2009-01-20 22:50:00,58.13,58.13,58.07,58.125,440000000.0
2009-01-20 22:55:00,58.13,58.155,58.115,58.13,211200000.0
2009-01-20 23:00:00,58.13,58.135,58.09,58.11,151200000.0
2009-01-20 23:05:00,58.11,58.15,58.085,58.09,213400000.0
2009-01-20 23:10:00,58.095,58.15,58.09,58.14,197200000.0
2009-01-20 23:15:00,58.125,58.175,58.125,58.17,326000000.0
2009-01-20 23:20:00,58.165,58.24,58.165,58.21,223600000.0
2009-01-20 23:25:00,58.245,58.245,58.17,58.18,126400000.0
2009-01-20 23:30:00,58.19,58.2,58.11,58.185,559199999.0
2009-01-20 23:35:00,58.18,58.255,58.18,58.22,338000000.0
2009-01-20 23:40:00,58.22,58.25,58.19,58.24,400800000.0
2009-01-20 23:45:00,58.235,58.31,58.235,58.26,603400000.0
2009-01-20 23:50:00,58.26,58.36,58.26,58.34,742200000.0
2009-01-20 23:55:00,58.345,58.44,58.345,58.39,544500000.0
2009-01-21 00:00:00,58.39,58.42,58.17,58.235,675800000.0
2009-01-21 00:05:00,58.24,58.26,58.15,58.23,786400000.0
2009-01-21 00:10:00,58.23,58.25,58.205,58.215,200400000.0
2009-01-21 00:15:00,58.21,58.21,58.125,58.155,282400000.0
2009-01-21 00:20:00,58.155,58.26,58.14,58.195,195000000.0
2009-01-21 00:25:00,58.195,58.195,58.11,58.12,506200000.0
2009-01-21 00:30:00,58.115,58.135,58.055,58.135,210600000.0
2009-01-21 00:35:00,58.135,58.145,58.045,58.095,218200000.0
2009-01-21 00:40:00,58.1,58.15,58.1,58.105,138400000.0
2009-01-21 00:45:00,58.105,58.11,58.02,58.02,418200000.0
2009-01-21 00:50:00,58.02,58.04,58.01,58.03,356800000.0
2009-01-21 00:55:00,58.03,58.03,57.945,57.985,405200000.0
2009-01-21 01:00:00,58.0,58.005,57.965,57.98,231800000.0
2009-01-21 01:05:00,57.965,57.97,57.9,57.95,255000000.0
2009-01-21 01:10:00,57.945,58.005,57.94,57.96,241000000.0
2009-01-21 01:15:00,57.98,58.095,57.97,58.095,273800000.0
2009-01-21 01:20:00,58.095,58.13,58.065,58.085,337300000.0
2009-01-21 01:25:00,58.09,58.225,58.085,58.22,332000000.0
2009-01-21 01:30:00,58.22,58.22,58.115,58.13,295000000.0
2009-01-21 01:35:00,58.15,58.18,58.145,58.16,120400000.0
2009-01-21 01:40:00,58.16,58.24,58.145,58.215,382000000.0
2009-01-21 01:45:00,58.205,58.26,58.205,58.255,294900000.0
2009-01-21 01:50:00,58.26,58.26,58.185,58.19,294500000.0
2009-01-21 01:55:00,58.2,58.27,58.195,58.27,188000000.0
2009-01-21 02:00:00,58.285,58.335,58.265,58.31,154400000.0
2009-01-21 02:05:00,58.32,58.33,58.22,58.295,221700000.0
2009-01-21 02:10:00,58.305,58.31,58.2,58.2,189100000.0
2009-01-21 02:15:00,58.2,58.2,58.105,58.115,241600000.0
2009-01-21 02:20:00,58.115,58.135,58.05,58.06,142800000.0
2009-01-21 02:25:00,58.06,58.145,58.045,58.105,254200000.0
2009-01-21 02:30:00,58.1,58.2,58.1,58.18,263000000.0
2009-01-21 02:35:00,58.18,58.205,58.12,58.185,188600000.0
2009-01-21 02:40:00,58.19,58.39,58.17,58.39,281600000.0
2009-01-21 02:45:00,58.385,58.505,58.315,58.315,482800000.0
2009-01-21 02:50:00,58.335,58.475,58.31,58.35,431200000.0
2009-01-21 02:55:00,58.355,58.395,58.28,58.34,416800000.0
2009-01-21 03:00:00,58.34,58.4,58.33,58.39,184000000.0
2009-01-21 03:05:00,58.39,58.615,58.39,58.61,366600000.0
2009-01-21 03:10:00,58.61,58.635,58.55,58.575,387000000.0
2009-01-21 03:15:00,58.575,58.59,58.485,58.52,369800000.0
2009-01-21 03:20:00,58.52,58.595,58.52,58.575,142800000.0
2009-01-21 03:25:00,58.575,58.605,58.545,58.6,125400000.0
2009-01-21 03:30:00,58.6,58.6,58.51,58.55,232600000.0
2009-01-21 03:35:00,58.55,58.58,58.53,58.53,174400000.0
2009-01-21 03:40:00,58.53,58.575,58.525,58.57,182200000.0
2009-01-21 03:45:00,58.575,58.63,58.57,58.625,213600000.0
2009-01-21 03:50:00,58.615,58.71,58.61,58.7,192000000.0
2009-01-21 03:55:00,58.7,58.82,58.7,58.79,258000000.0
2009-01-21 04:00:00,58.79,58.815,58.775,58.805,246400000.0
2009-01-21 04:05:00,58.805,58.915,58.795,58.88,376600000.0
2009-01-21 04:10:00,58.88,58.98,58.875,58.915,465900000.0
2009-01-21 04:15:00,58.915,58.92,58.8,58.8,324400000.0
2009-01-21 04:20:00,58.8,58.815,58.765,58.805,158800000.0
2009-01-21 04:25:00,58.795,58.805,58.76,58.79,166000000.0
2009-01-21 04:30:00,58.795,58.94,58.795,58.9,243000000.0
2009-01-21 04:35:00,58.9,58.91,58.855,58.905,110800000.0
2009-01-21 04:40:00,58.905,59.01,58.905,58.935,386800000.0
2009-01-21 04:45:00,58.935,59.075,58.93,59.07,297600000.0
2009-01-21 04:50:00,59.075,59.215,59.075,59.165,474900000.0
2009-01-21 04:55:00,59.165,59.2,59.085,59.085,422500000.0
2009-01-21 05:00:00,59.11,59.11,59.0,59.025,454600000.0
2009-01-21 05:05:00,59.015,59.04,58.93,59.04,229400000.0
2009-01-21 05:10:00,59.04,59.2,59.04,59.195,203400000.0
2009-01-21 05:15:00,59.2,59.22,59.03,59.045,401500000.0
2009-01-21 05:20:00,59.045,59.16,59.03,59.125,380200000.0
2009-01-21 05:25:00,59.12,59.14,59.09,59.095,135000000.0
2009-01-21 05:30:00,59.095,59.18,59.09,59.175,116200000.0
2009-01-21 05:35:00,59.175,59.195,59.13,59.15,215800000.0
2009-01-21 05:40:00,59.15,59.165,59.035,59.07,275900000.0
2009-01-21 05:45:00,59.07,59.085,59.0,59.02,284600000.0
2009-01-21 05:50:00,59.02,59.075,59.02,59.055,138800000.0
2009-01-21 05:55:00,59.045,59.06,58.98,59.0,178100000.0
2009-01-21 06:00:00,59.0,59.04,58.97,58.97,75200000.0
2009-01-21 06:05:00,58.97,58.98,58.93,58.95,174000000.0
2009-01-21 06:10:00,58.95,58.975,58.9,58.91,174800000.0
2009-01-21 06:15:00,58.905,58.96,58.905,58.935,224400000.0
2009-01-21 06:20:00,58.925,58.97,58.9,58.96,393300000.0
2009-01-21 06:25:00,58.96,58.975,58.93,58.97,96400000.0
2009-01-21 06:30:00,58.97,58.97,58.915,58.965,114900000.0
2009-01-21 06:35:00,58.965,58.97,58.91,58.91,148800000.0
2009-01-21 06:40:00,58.91,58.95,58.9,58.92,119000000.0
2009-01-21 06:45:00,58.92,58.925,58.735,58.75,272900000.0
2009-01-21 06:50:00,58.755,58.765,58.715,58.75,267800000.0
2009-01-21 06:55:00,58.755,58.76,58.7,58.74,196800000.0
2009-01-21 07:00:00,58.735,58.745,58.7,58.71,212200000.0
2009-01-21 07:05:00,58.71,58.715,58.65,58.655,155100000.0
2009-01-21 07:10:00,58.66,58.665,58.615,58.625,195800000.0
2009-01-21 07:15:00,58.625,58.71,58.62,58.71,169400000.0
2009-01-21 07:20:00,58.7,58.74,58.69,58.71,95800000.0
2009-01-21 07:25:00,58.71,58.72,58.635,58.675,184800000.0
2009-01-21 07:30:00,58.67,58.675,58.575,58.615,238200000.0
2009-01-21 07:35:00,58.61,58.655,58.585,58.645,212600000.0
2009-01-21 07:40:00,58.64,58.74,58.635,58.73,267600000.0
2009-01-21 07:45:00,58.73,58.77,58.71,58.77,194700000.0
2009-01-21 07:50:00,58.785,58.83,58.78,58.82,186800000.0
2009-01-21 07:55:00,58.82,58.965,58.815,58.9,222400000.0
2009-01-21 08:00:00,58.9,58.9,58.83,58.865,254200000.0
2009-01-21 08:05:00,58.85,58.87,58.78,58.8,376000000.0
2009-01-21 08:10:00,58.795,58.865,58.76,58.765,488200000.0
2009-01-21 08:15:00,58.76,58.775,58.61,58.615,428600000.0
2009-01-21 08:20:00,58.63,58.665,58.595,58.61,255600000.0
2009-01-21 08:25:00,58.62,58.7,58.615,58.7,543500000.0
2009-01-21 08:30:00,58.7,58.725,58.62,58.64,284400000.0
2009-01-21 08:35:00,58.64,58.665,58.615,58.655,130200000.0
2009-01-21 08:40:00,58.655,58.69,58.635,58.68,115200000.0
2009-01-21 08:45:00,58.685,58.685,58.575,58.575,163600000.0
2009-01-21 08:50:00,58.575,58.575,58.47,58.55,407500000.0
2009-01-21 08:55:00,58.55,58.55,58.305,58.325,529000000.0
2009-01-21 09:00:00,58.32,58.5,58.3,58.48,431000000.0
2009-01-21 09:05:00,58.485,58.49,58.39,58.415,356000000.0
2009-01-21 09:10:00,58.42,58.445,58.355,58.42,555200000.0
2009-01-21 09:15:00,58.41,58.5,58.405,58.455,296900000.0
2009-01-21 09:20:00,58.455,58.48,58.365,58.42,446000000.0
2009-01-21 09:25:00,58.42,58.585,58.42,58.575,331000000.0
2009-01-21 09:30:00,58.575,58.62,58.515,58.61,589500000.0
2009-01-21 09:35:00,58.61,58.62,58.485,58.55,646800000.0
2009-01-21 09:40:00,58.545,58.59,58.49,58.55,736000000.0
2009-01-21 09:45:00,58.55,58.55,58.495,58.55,229800000.0
2009-01-21 09:50:00,58.55,58.615,58.545,58.595,442600000.0
2009-01-21 09:55:00,58.59,58.615,58.57,58.575,183500000.0
2009-01-21 10:00:00,58.6,58.6,58.395,58.45,883600000.0
2009-01-21 10:05:00,58.45,58.465,58.24,58.305,852900000.0
2009-01-21 10:10:00,58.295,58.43,58.29,58.39,674800000.0
2009-01-21 10:15:00,58.39,58.415,58.145,58.18,743400000.0
2009-01-21 10:20:00,58.18,58.22,58.13,58.15,570000000.0
2009-01-21 10:25:00,58.15,58.18,58.04,58.06,815400000.0
2009-01-21 10:30:00,58.055,58.15,58.05,58.11,630500000.0
2009-01-21 10:35:00,58.115,58.22,58.095,58.105,797100000.0
2009-01-21 10:40:00,58.11,58.18,58.11,58.175,443500000.0
2009-01-21 10:45:00,58.18,58.19,58.085,58.135,612500000.0
2009-01-21 10:50:00,58.135,58.38,58.135,58.36,867100000.0
2009-01-21 10:55:00,58.36,58.45,58.355,58.425,872200000.0
2009-01-21 11:00:00,58.435,58.435,58.185,58.205,629700000.0
2009-01-21 11:05:00,58.205,58.345,58.205,58.285,681300000.0
2009-01-21 11:10:00,58.285,58.36,58.28,58.3,617400000.0
2009-01-21 11:15:00,58.3,58.305,58.22,58.255,327500000.0
2009-01-21 11:20:00,58.26,58.325,58.19,58.2,408400000.0
2009-01-21 11:25:00,58.2,58.385,58.185,58.355,929800000.0
2009-01-21 11:30:00,58.36,58.425,58.295,58.375,936099999.0
2009-01-21 11:35:00,58.365,58.445,58.355,58.38,505000000.0
2009-01-21 11:40:00,58.375,58.58,58.365,58.515,1051899999.0
2009-01-21 11:45:00,58.51,58.54,58.36,58.415,1103599998.0
2009-01-21 11:50:00,58.415,58.445,58.305,58.405,928200000.0
2009-01-21 11:55:00,58.405,58.425,58.33,58.38,526600000.0
2009-01-21 12:00:00,58.375,58.39,58.29,58.35,990400000.0
2009-01-21 12:05:00,58.35,58.39,58.305,58.305,451600000.0
2009-01-21 12:10:00,58.31,58.345,58.265,58.285,426800000.0
2009-01-21 12:15:00,58.28,58.295,58.245,58.255,434800000.0
2009-01-21 12:20:00,58.26,58.31,58.26,58.295,330400000.0
2009-01-21 12:25:00,58.295,58.305,58.22,58.27,628299998.0
2009-01-21 12:30:00,58.28,58.285,58.23,58.28,494200000.0
2009-01-21 12:35:00,58.275,58.305,58.165,58.165,532000000.0
2009-01-21 12:40:00,58.165,58.26,58.155,58.26,542300000.0
2009-01-21 12:45:00,58.26,58.3,58.2,58.24,842000000.0
2009-01-21 12:50:00,58.24,58.245,58.205,58.205,645599999.0
2009-01-21 12:55:00,58.21,58.33,58.205,58.3,448199998.0
2009-01-21 13:00:00,58.3,58.315,58.19,58.21,884999999.0
2009-01-21 13:05:00,58.22,58.38,58.215,58.335,1208499997.0
2009-01-21 13:10:00,58.33,58.36,58.275,58.28,953600002.0
2009-01-21 13:15:00,58.28,58.335,58.23,58.31,999199999.0
2009-01-21 13:20:00,58.31,58.415,58.3,58.37,1182399998.0
2009-01-21 13:25:00,58.37,58.4,58.32,58.385,569799997.0
2009-01-21 13:30:00,58.385,58.395,58.335,58.35,328000000.0
2009-01-21 13:35:00,58.35,58.445,58.35,58.425,428600000.0
2009-01-21 13:40:00,58.425,58.49,58.41,58.445,349700000.0
2009-01-21 13:45:00,58.45,58.5,58.4,58.43,658300001.0
2009-01-21 13:50:00,58.435,58.485,58.42,58.465,829800000.0
2009-01-21 13:55:00,58.46,58.47,58.35,58.41,490400000.0
2009-01-21 14:00:00,58.41,58.465,58.36,58.365,237600000.0
2009-01-21 14:05:00,58.365,58.365,58.275,58.325,318800000.0
2009-01-21 14:10:00,58.32,58.36,58.29,58.305,403700000.0
2009-01-21 14:15:00,58.305,58.315,58.22,58.305,766600000.0
2009-01-21 14:20:00,58.305,58.325,58.255,58.32,409800000.0
2009-01-21 14:25:00,58.325,58.37,58.305,58.37,308600000.0
2009-01-21 14:30:00,58.355,58.39,58.225,58.255,626900000.0
2009-01-21 14:35:00,58.255,58.36,58.245,58.295,1048399997.0
2009-01-21 14:40:00,58.285,58.355,58.255,58.315,814600000.0
2009-01-21 14:45:00,58.31,58.33,58.28,58.295,582000000.0
2009-01-21 14:50:00,58.295,58.32,58.245,58.3,342600000.0
2009-01-21 14:55:00,58.31,58.325,58.255,58.26,422000000.0
2009-01-21 15:00:00,58.26,58.265,58.155,58.255,611400000.0
2009-01-21 15:05:00,58.245,58.285,58.22,58.255,905399994.0
2009-01-21 15:10:00,58.255,58.27,58.195,58.27,644399999.0
2009-01-21 15:15:00,58.27,58.425,58.265,58.37,781799999.0
2009-01-21 15:20:00,58.39,58.395,58.345,58.365,633200003.0
2009-01-21 15:25:00,58.37,58.37,58.29,58.31,372099998.0
2009-01-21 15:30:00,58.305,58.335,58.275,58.31,614100002.0
2009-01-21 15:35:00,58.31,58.36,58.295,58.34,578200000.0
2009-01-21 15:40:00,58.345,58.345,58.3,58.34,345200000.0
2009-01-21 15:45:00,58.335,58.35,58.26,58.345,305000000.0
2009-01-21 15:50:00,58.34,58.425,58.335,58.375,835799997.0
2009-01-21 15:55:00,58.38,58.52,58.375,58.395,879399996.0
2009-01-21 16:00:00,58.4,58.505,58.375,58.5,627000000.0
2009-01-21 16:05:00,58.5,58.65,58.495,58.6,947799999.0
2009-01-21 16:10:00,58.605,58.72,58.59,58.72,911200002.0
2009-01-21 16:15:00,58.72,58.735,58.65,58.725,1213299998.0
2009-01-21 16:20:00,58.73,58.74,58.65,58.7,774599994.0
2009-01-21 16:25:00,58.695,58.795,58.65,58.79,937599995.0
2009-01-21 16:30:00,58.79,59.005,58.79,58.91,956300002.0
2009-01-21 16:35:00,58.9,58.9,58.73,58.73,1388900000.0
2009-01-21 16:40:00,58.72,58.8,58.695,58.71,706399998.0
2009-01-21 16:45:00,58.705,58.805,58.68,58.79,417500000.0
2009-01-21 16:50:00,58.79,59.02,58.79,58.995,1276000000.0
2009-01-21 16:55:00,58.995,59.15,58.945,59.11,2067200000.0
2009-01-21 17:00:00,59.115,59.195,58.825,58.89,2969899996.0
2009-01-21 17:05:00,58.89,58.89,58.38,58.48,1834300000.0
2009-01-21 17:10:00,58.475,58.495,58.15,58.16,1698400001.0
2009-01-21 17:15:00,58.155,58.375,58.15,58.355,917400001.0
2009-01-21 17:20:00,58.345,58.41,58.215,58.26,1111799997.0
2009-01-21 17:25:00,58.265,58.3,57.905,57.91,2130900001.0
2009-01-21 17:30:00,57.915,57.99,57.805,57.835,1399899998.0
2009-01-21 17:35:00,57.845,57.88,57.675,57.79,1603099999.0
2009-01-21 17:40:00,57.79,57.885,56.99,57.35,3606000002.0
2009-01-21 17:45:00,57.355,57.465,57.195,57.235,2636200000.0
2009-01-21 17:50:00,57.235,57.38,57.065,57.2,3309600000.0
2009-01-21 17:55:00,57.205,57.21,56.77,56.8,2303199999.0
2009-01-21 18:00:00,56.815,56.83,56.27,56.345,2711000000.0
2009-01-21 18:05:00,56.36,56.91,56.355,56.745,2286400001.0
2009-01-21 18:10:00,56.74,56.74,56.42,56.425,1671400000.0
2009-01-21 18:15:00,56.425,56.68,56.4,56.675,4402600000.0
2009-01-21 18:20:00,56.67,56.94,56.655,56.845,2560600000.0
2009-01-21 18:25:00,56.855,56.905,56.805,56.905,1900800000.0
2009-01-21 18:30:00,56.905,57.3,56.905,57.26,2651600003.0
2009-01-21 18:35:00,57.265,57.49,57.235,57.325,2936199997.0
2009-01-21 18:40:00,57.325,57.565,57.28,57.49,1908200004.0
2009-01-21 18:45:00,57.49,57.595,57.385,57.385,1934600001.0
2009-01-21 18:50:00,57.39,57.47,57.355,57.38,2261200003.0
2009-01-21 18:55:00,57.375,57.375,56.9,57.0,2419799999.0
2009-01-21 19:00:00,57.0,57.04,56.74,56.765,2886600000.0
2009-01-21 19:05:00,56.765,57.1,56.68,57.06,2955100000.0
2009-01-21 19:10:00,57.06,57.255,57.045,57.225,2865000006.0
2009-01-21 19:15:00,57.22,57.325,57.04,57.04,3407800015.0
2009-01-21 19:20:00,57.045,57.09,56.945,57.035,4129200001.0
2009-01-21 19:25:00,57.035,57.15,56.99,57.135,1870400000.0
2009-01-21 19:30:00,57.135,57.325,57.12,57.14,1772600001.0
2009-01-21 19:35:00,57.145,57.255,57.11,57.195,1182200000.0
2009-01-21 19:40:00,57.2,57.285,57.065,57.15,1464600002.0
2009-01-21 19:45:00,57.145,57.225,57.1,57.22,527399999.0
2009-01-21 19:50:00,57.22,57.28,57.165,57.22,1395400000.0
2009-01-21 19:55:00,57.22,57.415,57.165,57.41,865600000.0
2009-01-21 20:00:00,57.41,57.515,57.31,57.42,2116400001.0
2009-01-21 20:05:00,57.425,57.57,57.425,57.515,1049600000.0
2009-01-21 20:10:00,57.51,57.51,57.41,57.415,841000000.0
2009-01-21 20:15:00,57.425,57.425,57.325,57.355,696000000.0
2009-01-21 20:20:00,57.355,57.4,57.35,57.365,442000000.0
2009-01-21 20:25:00,57.365,57.43,57.325,57.325,746999999.0
2009-01-21 20:30:00,57.32,57.495,57.3,57.465,1957200000.0
2009-01-21 20:35:00,57.465,57.63,57.43,57.62,907999999.0
2009-01-21 20:40:00,57.615,57.83,57.6,57.82,626000001.0
2009-01-21 20:45:00,57.81,57.81,57.675,57.715,959600001.0
2009-01-21 20:50:00,57.725,57.91,57.72,57.835,1040600001.0
2009-01-21 20:55:00,57.835,57.87,57.71,57.79,1839000002.0
2009-01-21 21:00:00,57.8,57.86,57.755,57.8,1624600001.0
2009-01-21 21:05:00,57.8,57.8,57.655,57.705,626200007.0
2009-01-21 21:10:00,57.705,57.87,57.695,57.82,880200000.0
2009-01-21 21:15:00,57.81,57.94,57.795,57.9,1719400001.0
2009-01-21 21:20:00,57.905,58.02,57.825,57.825,2127000003.0
2009-01-21 21:25:00,57.84,58.03,57.835,58.03,1013800000.0
2009-01-21 21:30:00,58.03,58.295,58.03,58.26,1684600000.0
2009-01-21 21:35:00,58.26,58.3,58.175,58.18,2056799999.0
2009-01-21 21:40:00,58.19,58.25,58.17,58.17,899000004.0
2009-01-21 21:45:00,58.175,58.31,58.17,58.31,1142000000.0
2009-01-21 21:50:00,58.315,58.41,58.26,58.41,920000000.0
2009-01-21 21:55:00,58.41,58.715,58.41,58.69,3121000003.0
2009-01-21 22:00:00,58.69,58.965,58.685,58.955,2984800010.0
2009-01-21 22:05:00,58.97,59.165,58.925,59.015,2853100006.0
2009-01-21 22:10:00,59.02,59.065,58.88,58.89,1836000003.0
2009-01-21 22:15:00,58.895,58.955,58.77,58.88,1903800006.0
2009-01-21 22:20:00,58.875,58.98,58.75,58.755,1653400002.0
2009-01-21 22:25:00,58.755,58.775,58.675,58.735,937800003.0
2009-01-21 22:30:00,58.73,58.76,58.6,58.675,3304800012.0
2009-01-21 22:35:00,58.675,58.995,58.675,58.995,3407800005.0
2009-01-21 22:40:00,59.0,59.16,58.965,59.05,2005800004.0
2009-01-21 22:45:00,59.05,59.355,59.05,59.35,2284100002.0
2009-01-21 22:50:00,59.34,59.4,59.22,59.255,1860799999.0
2009-01-21 22:55:00,59.255,59.385,59.255,59.31,1999000003.0
2009-01-21 23:00:00,59.315,59.4,59.205,59.25,1461400000.0
2009-01-21 23:05:00,59.245,59.26,59.16,59.245,1052199996.0
2009-01-21 23:10:00,59.25,59.375,59.23,59.335,798400002.0
2009-01-21 23:15:00,59.345,59.405,59.32,59.335,1156800001.0
2009-01-21 23:20:00,59.33,59.405,59.32,59.355,1158000004.0
2009-01-21 23:25:00,59.36,59.395,59.325,59.38,1450800000.0
2009-01-21 23:30:00,59.38,59.51,59.365,59.48,2513600004.0
2009-01-21 23:35:00,59.48,59.495,59.43,59.45,1391000003.0
2009-01-21 23:40:00,59.45,59.455,59.31,59.335,1537800008.0
2009-01-21 23:45:00,59.335,59.345,59.255,59.305,805200000.0
2009-01-21 23:50:00,59.3,59.305,59.2,59.2,756400002.0
2009-01-21 23:55:00,59.2,59.25,59.16,59.185,443400000.0
2009-01-22 00:00:00,59.195,59.265,59.17,59.24,1452600000.0
2009-01-22 00:05:00,59.23,59.23,59.19,59.21,1055800000.0
2009-01-22 00:10:00,59.21,59.235,59.06,59.12,1910600000.0
2009-01-22 00:15:00,59.12,59.185,59.085,59.085,1603800000.0
2009-01-22 00:20:00,59.09,59.125,59.035,59.07,379400000.0
2009-01-22 00:25:00,59.075,59.13,59.04,59.06,570200001.0
2009-01-22 00:30:00,59.065,59.1,59.02,59.075,315399999.0
2009-01-22 00:35:00,59.075,59.155,59.075,59.145,100000000.0
2009-01-22 00:40:00,59.15,59.37,59.135,59.28,426499999.0
2009-01-22 00:45:00,59.28,59.295,59.255,59.265,120399999.0
2009-01-22 00:50:00,59.265,59.29,59.23,59.27,159000000.0
2009-01-22 00:55:00,59.275,59.285,59.245,59.28,245200000.0
2009-01-22 01:00:00,59.285,59.32,59.26,59.285,241199999.0
2009-01-22 01:05:00,59.3,59.3,59.125,59.16,607800001.0
2009-01-22 01:10:00,59.155,59.16,59.105,59.15,210000001.0
2009-01-22 01:15:00,59.155,59.175,58.975,59.04,474200000.0
2009-01-22 01:20:00,59.035,59.04,58.76,58.765,990200004.0
2009-01-22 01:25:00,58.755,58.795,58.685,58.73,456200003.0
2009-01-22 01:30:00,58.73,58.79,58.68,58.79,1156199995.0
2009-01-22 01:35:00,58.79,58.87,58.695,58.7,1292799994.0
2009-01-22 01:40:00,58.7,58.72,58.605,58.7,786900001.0
2009-01-22 01:45:00,58.7,58.8,58.665,58.73,1225400003.0
2009-01-22 01:50:00,58.73,58.73,58.575,58.585,1569999990.0
2009-01-22 01:55:00,58.585,58.62,58.565,58.605,522800000.0
2009-01-22 02:00:00,58.615,58.615,58.49,58.54,460800000.0
2009-01-22 02:05:00,58.545,58.555,58.505,58.505,346400000.0
2009-01-22 02:10:00,58.5,58.505,58.005,58.03,830100000.0
2009-01-22 02:15:00,58.025,58.125,57.98,58.115,593000000.0
2009-01-22 02:20:00,58.12,58.13,58.025,58.1,414000000.0
2009-01-22 02:25:00,58.1,58.295,58.075,58.29,405000000.0
2009-01-22 02:30:00,58.29,58.315,58.085,58.085,378200000.0
2009-01-22 02:35:00,58.085,58.25,58.075,58.195,216600000.0
2009-01-22 02:40:00,58.2,58.24,58.18,58.2,133200000.0
2009-01-22 02:45:00,58.195,58.205,58.07,58.08,221600000.0
2009-01-22 02:50:00,58.08,58.17,58.07,58.165,469400000.0
2009-01-22 02:55:00,58.155,58.24,58.14,58.23,281600000.0
2009-01-22 03:00:00,58.24,58.245,58.14,58.2,330600000.0
2009-01-22 03:05:00,58.19,58.195,58.1,58.115,195400000.0
2009-01-22 03:10:00,58.11,58.12,58.025,58.025,272600000.0
2009-01-22 03:15:00,58.02,58.17,58.02,58.155,240600000.0
2009-01-22 03:20:00,58.15,58.16,57.91,57.945,295600000.0
2009-01-22 03:25:00,57.94,57.99,57.895,57.99,195000000.0
2009-01-22 03:30:00,57.99,58.02,57.98,57.99,191800000.0
2009-01-22 03:35:00,57.995,58.0,57.97,57.995,133000000.0
2009-01-22 03:40:00,57.995,58.21,57.995,58.16,210600000.0
2009-01-22 03:45:00,58.15,58.3,58.095,58.3,323600000.0
2009-01-22 03:50:00,58.305,58.73,58.305,58.58,1537799998.0
2009-01-22 03:55:00,58.59,58.64,58.445,58.515,1572599999.0
2009-01-22 04:00:00,58.52,58.8,58.48,58.685,2106799997.0
2009-01-22 04:05:00,58.67,58.75,58.615,58.625,1308000000.0
2009-01-22 04:10:00,58.625,58.72,58.495,58.5,942399999.0
2009-01-22 04:15:00,58.5,58.625,58.475,58.53,813999996.0
2009-01-22 04:20:00,58.525,58.525,58.42,58.43,594800002.0
2009-01-22 04:25:00,58.435,58.48,58.35,58.36,463999998.0
2009-01-22 04:30:00,58.365,58.395,58.255,58.28,297200000.0
2009-01-22 04:35:00,58.29,58.335,58.06,58.075,1152500002.0
2009-01-22 04:40:00,58.07,58.225,58.07,58.215,796800002.0
2009-01-22 04:45:00,58.215,58.26,58.185,58.23,659799998.0
2009-01-22 04:50:00,58.235,58.38,58.225,58.38,493599999.0
2009-01-22 04:55:00,58.35,58.42,58.34,58.395,1116400001.0
2009-01-22 05:00:00,58.39,58.4,58.325,58.335,504800001.0
2009-01-22 05:05:00,58.335,58.385,58.335,58.375,844000000.0
2009-01-22 05:10:00,58.375,58.39,58.295,58.295,662800000.0
2009-01-22 05:15:00,58.295,58.3,58.24,58.245,298599998.0
2009-01-22 05:20:00,58.245,58.285,58.18,58.22,1042199995.0
2009-01-22 05:25:00,58.215,58.27,58.21,58.235,884600001.0
2009-01-22 05:30:00,58.23,58.305,58.215,58.225,485400001.0
2009-01-22 05:35:00,58.24,58.345,58.225,58.315,249200000.0
2009-01-22 05:40:00,58.32,58.4,58.31,58.4,257400001.0
2009-01-22 05:45:00,58.4,58.425,58.35,58.41,187800000.0
2009-01-22 05:50:00,58.415,58.43,58.38,58.385,139800000.0
2009-01-22 05:55:00,58.38,58.395,58.355,58.365,71400000.0
2009-01-22 06:00:00,58.365,58.38,58.335,58.38,155400000.0
2009-01-22 06:05:00,58.38,58.535,58.38,58.5,1018999998.0
2009-01-22 06:10:00,58.505,58.695,58.5,58.685,524599999.0
2009-01-22 06:15:00,58.69,58.89,58.685,58.79,1657099999.0
2009-01-22 06:20:00,58.775,58.835,58.69,58.745,1749199992.0
2009-01-22 06:25:00,58.75,58.755,58.675,58.695,373199998.0
2009-01-22 06:30:00,58.685,58.695,58.595,58.64,1006599987.0
2009-01-22 06:35:00,58.64,58.72,58.61,58.69,2077600003.0
2009-01-22 06:40:00,58.69,58.69,58.62,58.675,474199998.0
2009-01-22 06:45:00,58.685,58.69,58.645,58.685,793200000.0
2009-01-22 06:50:00,58.705,58.79,58.705,58.725,279000000.0
2009-01-22 06:55:00,58.73,58.73,58.645,58.69,548200000.0
2009-01-22 07:00:00,58.705,58.795,58.7,58.77,891600000.0
2009-01-22 07:05:00,58.77,58.835,58.725,58.73,416600000.0
2009-01-22 07:10:00,58.73,58.78,58.715,58.745,93600000.0
2009-01-22 07:15:00,58.74,58.74,58.645,58.66,558600001.0
2009-01-22 07:20:00,58.66,58.66,58.49,58.54,1343599995.0
2009-01-22 07:25:00,58.54,58.62,58.535,58.575,353799999.0
2009-01-22 07:30:00,58.57,58.58,58.535,58.575,196200000.0
2009-01-22 07:35:00,58.57,58.61,58.56,58.565,171800000.0
2009-01-22 07:40:00,58.56,58.7,58.56,58.685,463400001.0
2009-01-22 07:45:00,58.68,58.81,58.675,58.735,381400001.0
2009-01-22 07:50:00,58.745,58.76,58.665,58.74,376199999.0
2009-01-22 07:55:00,58.725,58.775,58.605,58.62,644400000.0
2009-01-22 08:00:00,58.62,58.62,58.45,58.525,1291199996.0
2009-01-22 08:05:00,58.52,58.58,58.47,58.56,681100000.0
2009-01-22 08:10:00,58.56,58.705,58.56,58.665,991400007.0
2009-01-22 08:15:00,58.655,58.8,58.645,58.79,1901599981.0
2009-01-22 08:20:00,58.795,58.795,58.6,58.665,898000000.0
2009-01-22 08:25:00,58.66,58.795,58.655,58.78,971199994.0
2009-01-22 08:30:00,58.77,58.83,58.76,58.8,788799994.0
2009-01-22 08:35:00,58.805,58.825,58.78,58.82,480400002.0
2009-01-22 08:40:00,58.81,58.845,58.78,58.845,97800000.0
2009-01-22 08:45:00,58.835,59.085,58.825,59.035,611800003.0
2009-01-22 08:50:00,59.03,59.08,58.965,58.965,677399998.0
2009-01-22 08:55:00,58.96,58.975,58.77,58.85,1655499998.0
2009-01-22 09:00:00,58.85,58.88,58.715,58.795,1256600001.0
2009-01-22 09:05:00,58.79,58.855,58.715,58.795,2823100001.0
2009-01-22 09:10:00,58.805,58.815,58.625,58.625,3639600003.0
2009-01-22 09:15:00,58.64,58.72,58.515,58.535,3873800003.0
2009-01-22 09:20:00,58.54,58.64,58.49,58.63,1947999999.0
2009-01-22 09:25:00,58.625,58.795,58.57,58.645,1791799997.0
2009-01-22 09:30:00,58.64,58.745,58.635,58.675,1348000000.0
2009-01-22 09:35:00,58.68,58.685,58.56,58.675,1518400001.0
2009-01-22 09:40:00,58.68,58.715,58.585,58.66,1777000002.0
2009-01-22 09:45:00,58.65,58.745,58.615,58.685,1424799999.0
2009-01-22 09:50:00,58.685,58.815,58.62,58.815,763299996.0
2009-01-22 09:55:00,58.815,59.005,58.74,58.97,1320099998.0
2009-01-22 10:00:00,58.965,59.035,58.76,58.88,2041200001.0
2009-01-22 10:05:00,58.885,58.98,58.86,58.875,742200000.0
2009-01-22 10:10:00,58.88,58.9,58.72,58.75,1639999996.0
2009-01-22 10:15:00,58.755,58.785,58.73,58.77,254599999.0
2009-01-22 10:20:00,58.775,58.84,58.71,58.76,375600000.0
2009-01-22 10:25:00,58.75,58.8,58.6,58.62,1363999999.0
2009-01-22 10:30:00,58.625,58.755,58.615,58.74,504000001.0
2009-01-22 10:35:00,58.745,58.835,58.67,58.765,559299998.0
2009-01-22 10:40:00,58.765,58.775,58.675,58.765,382000000.0
2009-01-22 10:45:00,58.77,58.84,58.75,58.805,782999995.0
2009-01-22 10:50:00,58.8,58.805,58.715,58.765,767000000.0
2009-01-22 10:55:00,58.775,58.785,58.695,58.72,402799999.0
2009-01-22 11:00:00,58.71,58.785,58.56,58.785,400999999.0
2009-01-22 11:05:00,58.78,58.975,58.74,58.915,639599999.0
2009-01-22 11:10:00,58.915,58.995,58.89,58.92,1125600000.0
2009-01-22 11:15:00,58.905,58.925,58.845,58.89,387799999.0
2009-01-22 11:20:00,58.895,58.895,58.72,58.72,760599997.0
2009-01-22 11:25:00,58.725,58.775,58.675,58.75,402400000.0
2009-01-22 11:30:00,58.755,58.82,58.755,58.775,392800000.0
2009-01-22 11:35:00,58.775,58.775,58.64,58.645,363399999.0
2009-01-22 11:40:00,58.645,58.68,58.63,58.64,274400000.0
2009-01-22 11:45:00,58.64,58.695,58.625,58.665,196800000.0
2009-01-22 11:50:00,58.66,58.72,58.645,58.67,238200000.0
2009-01-22 11:55:00,58.67,58.755,58.615,58.7,453800000.0
2009-01-22 12:00:00,58.7,58.715,58.67,58.67,152800001.0
2009-01-22 12:05:00,58.67,58.685,58.6,58.645,260200000.0
2009-01-22 12:10:00,58.64,58.69,58.56,58.575,727400002.0
2009-01-22 12:15:00,58.57,58.58,58.49,58.51,911599996.0
2009-01-22 12:20:00,58.505,58.57,58.47,58.47,840599999.0
2009-01-22 12:25:00,58.465,58.5,58.42,58.455,452399999.0
2009-01-22 12:30:00,58.445,58.48,58.415,58.445,750599997.0
2009-01-22 12:35:00,58.44,58.45,58.24,58.275,1343299999.0
2009-01-22 12:40:00,58.27,58.39,58.26,58.385,1158300001.0
2009-01-22 12:45:00,58.39,58.445,58.375,58.4,896199997.0
2009-01-22 12:50:00,58.415,58.445,58.265,58.295,1238600000.0
2009-01-22 12:55:00,58.305,58.325,58.235,58.255,755999999.0
2009-01-22 13:00:00,58.27,58.33,58.2,58.22,822600001.0
2009-01-22 13:05:00,58.23,58.325,58.215,58.295,864799996.0
2009-01-22 13:10:00,58.29,58.295,58.19,58.205,1524999998.0
2009-01-22 13:15:00,58.205,58.205,58.07,58.11,1074199998.0
2009-01-22 13:20:00,58.105,58.155,58.09,58.115,1886499999.0
2009-01-22 13:25:00,58.12,58.195,58.07,58.195,780400000.0
2009-01-22 13:30:00,58.19,58.225,58.085,58.15,1050800002.0
2009-01-22 13:35:00,58.15,58.255,58.125,58.22,612200002.0
2009-01-22 13:40:00,58.22,58.35,58.22,58.295,1422399999.0
2009-01-22 13:45:00,58.295,58.32,58.225,58.235,1321200005.0
2009-01-22 13:50:00,58.245,58.285,58.225,58.24,973799997.0
2009-01-22 13:55:00,58.24,58.24,58.195,58.205,287600002.0
2009-01-22 14:00:00,58.195,58.23,58.17,58.195,478199998.0
2009-01-22 14:05:00,58.195,58.21,58.175,58.205,136199999.0
2009-01-22 14:10:00,58.2,58.205,58.17,58.185,442200002.0
2009-01-22 14:15:00,58.185,58.27,58.18,58.27,387400003.0
2009-01-22 14:20:00,58.265,58.32,58.265,58.3,575399998.0
2009-01-22 14:25:00,58.305,58.325,58.275,58.275,528000000.0
2009-01-22 14:30:00,58.275,58.28,58.205,58.205,126800000.0
2009-01-22 14:35:00,58.21,58.28,58.205,58.28,203800000.0
2009-01-22 14:40:00,58.28,58.395,58.27,58.365,237999999.0
2009-01-22 14:45:00,58.365,58.37,58.28,58.365,651200000.0
2009-01-22 14:50:00,58.365,58.41,58.345,58.36,288900000.0
2009-01-22 14:55:00,58.36,58.38,58.245,58.255,186200000.0
2009-01-22 15:00:00,58.25,58.25,58.025,58.165,817000001.0
2009-01-22 15:05:00,58.17,58.17,58.09,58.12,327000000.0
2009-01-22 15:10:00,58.12,58.2,58.045,58.05,605900000.0
2009-01-22 15:15:00,58.055,58.125,57.85,57.865,967700003.0
2009-01-22 15:20:00,57.87,57.97,57.805,57.81,907999998.0
2009-01-22 15:25:00,57.81,57.845,57.73,57.805,1607199998.0
2009-01-22 15:30:00,57.805,57.815,57.535,57.6,925499996.0
2009-01-22 15:35:00,57.615,57.81,57.605,57.735,1147599998.0
2009-01-22 15:40:00,57.735,57.755,57.61,57.735,908700001.0
2009-01-22 15:45:00,57.73,57.735,57.59,57.615,991199999.0
2009-01-22 15:50:00,57.615,57.73,57.555,57.63,504700000.0
2009-01-22 15:55:00,57.63,57.81,57.575,57.81,795000002.0
2009-01-22 16:00:00,57.815,57.88,57.56,57.59,1616200003.0
2009-01-22 16:05:00,57.58,57.625,57.49,57.52,914000000.0
2009-01-22 16:10:00,57.525,57.595,57.48,57.55,684200000.0
2009-01-22 16:15:00,57.555,57.76,57.495,57.76,753000000.0
2009-01-22 16:20:00,57.755,57.78,57.635,57.695,846800000.0
2009-01-22 16:25:00,57.7,57.715,57.475,57.56,498400000.0
2009-01-22 16:30:00,57.585,57.69,57.495,57.69,546000001.0
2009-01-22 16:35:00,57.7,57.795,57.63,57.69,1137000000.0
2009-01-22 16:40:00,57.695,57.775,57.61,57.635,648200000.0
2009-01-22 16:45:00,57.63,57.635,57.435,57.495,424300000.0
2009-01-22 16:50:00,57.5,57.715,57.44,57.705,483600000.0
2009-01-22 16:55:00,57.715,57.825,57.675,57.8,892000000.0
2009-01-22 17:00:00,57.785,58.035,57.77,57.81,1259200000.0
2009-01-22 17:05:00,57.815,57.865,57.55,57.68,735600000.0
2009-01-22 17:10:00,57.685,57.785,57.625,57.635,514900000.0
2009-01-22 17:15:00,57.645,57.745,57.605,57.735,590600000.0
2009-01-22 17:20:00,57.72,57.84,57.67,57.67,839800001.0
2009-01-22 17:25:00,57.675,57.84,57.665,57.75,550800000.0
2009-01-22 17:30:00,57.74,57.75,57.615,57.635,1165200000.0
2009-01-22 17:35:00,57.635,57.7,57.615,57.66,524800000.0
2009-01-22 17:40:00,57.66,57.7,57.59,57.655,427400000.0
2009-01-22 17:45:00,57.655,57.765,57.625,57.74,356200000.0
2009-01-22 17:50:00,57.735,57.96,57.69,57.91,563200000.0
2009-01-22 17:55:00,57.905,57.975,57.845,57.94,725800000.0
2009-01-22 18:00:00,57.945,57.945,57.525,57.625,793200000.0
2009-01-22 18:05:00,57.62,57.79,57.59,57.755,628799999.0
2009-01-22 18:10:00,57.745,57.855,57.68,57.82,708600000.0
2009-01-22 18:15:00,57.815,57.955,57.79,57.925,358200000.0
2009-01-22 18:20:00,57.93,58.295,57.895,58.18,773400000.0
2009-01-22 18:25:00,58.18,58.68,58.155,58.475,1608200000.0
2009-01-22 18:30:00,58.475,58.475,58.185,58.28,1759900000.0
2009-01-22 18:35:00,58.28,58.325,57.91,58.04,1278800000.0
2009-01-22 18:40:00,58.04,58.08,57.875,57.875,922300000.0
2009-01-22 18:45:00,57.87,58.055,57.87,58.03,717600000.0
2009-01-22 18:50:00,58.02,58.16,57.995,58.12,643200000.0
2009-01-22 18:55:00,58.115,58.12,57.93,57.98,446200000.0
2009-01-22 19:00:00,57.97,58.22,57.955,58.045,942800000.0
2009-01-22 19:05:00,58.045,58.08,57.945,58.07,722000000.0
2009-01-22 19:10:00,58.065,58.115,58.035,58.04,215000000.0
2009-01-22 19:15:00,58.035,58.195,58.035,58.19,390200000.0
2009-01-22 19:20:00,58.19,58.245,58.095,58.105,506000000.0
2009-01-22 19:25:00,58.105,58.275,58.09,58.25,382200000.0
2009-01-22 19:30:00,58.245,58.245,58.04,58.2,771800000.0
2009-01-22 19:35:00,58.195,58.32,58.165,58.27,715600000.0
2009-01-22 19:40:00,58.27,58.385,58.245,58.34,424200000.0
2009-01-22 19:45:00,58.34,58.525,58.285,58.51,555600000.0
2009-01-22 19:50:00,58.515,58.525,58.455,58.48,456400000.0
2009-01-22 19:55:00,58.48,58.5,58.37,58.395,672800000.0
2009-01-22 20:00:00,58.405,58.505,58.36,58.495,578600000.0
2009-01-22 20:05:00,58.505,58.51,58.38,58.385,312400000.0
2009-01-22 20:10:00,58.385,58.385,58.28,58.285,297000000.0
2009-01-22 20:15:00,58.29,58.39,58.275,58.36,567400000.0
2009-01-22 20:20:00,58.355,58.375,58.135,58.18,659200000.0
2009-01-22 20:25:00,58.175,58.4,58.17,58.285,363600000.0
2009-01-22 20:30:00,58.275,58.3,58.195,58.26,861000000.0
2009-01-22 20:35:00,58.255,58.365,58.255,58.31,769600000.0
2009-01-22 20:40:00,58.31,58.33,58.2,58.205,613400000.0
2009-01-22 20:45:00,58.21,58.425,58.18,58.41,910000000.0
2009-01-22 20:50:00,58.415,58.48,58.285,58.465,753800000.0
2009-01-22 20:55:00,58.46,58.5,58.38,58.5,433200000.0
2009-01-22 21:00:00,58.505,58.735,58.45,58.735,666200000.0
2009-01-22 21:05:00,58.74,58.91,58.725,58.81,846400000.0
2009-01-22 21:10:00,58.81,58.85,58.735,58.755,675400000.0
2009-01-22 21:15:00,58.76,58.85,58.7,58.81,1223800000.0
2009-01-22 21:20:00,58.81,58.875,58.715,58.735,907400000.0
2009-01-22 21:25:00,58.73,58.81,58.635,58.74,512400000.0
2009-01-22 21:30:00,58.735,58.8,58.675,58.705,520600000.0
2009-01-22 21:35:00,58.71,58.8,58.69,58.775,1119600000.0
2009-01-22 21:40:00,58.775,58.82,58.72,58.73,712200000.0
2009-01-22 21:45:00,58.73,58.73,58.415,58.415,650900000.0
2009-01-22 21:50:00,58.42,58.675,58.42,58.6,507000000.0
2009-01-22 21:55:00,58.605,58.71,58.56,58.695,357000000.0
2009-01-22 22:00:00,58.7,58.715,58.385,58.41,792100000.0
2009-01-22 22:05:00,58.395,58.48,58.39,58.42,1302000000.0
2009-01-22 22:10:00,58.425,58.445,58.295,58.365,1072700000.0
2009-01-22 22:15:00,58.365,58.365,58.125,58.14,589400000.0
2009-01-22 22:20:00,58.135,58.275,58.08,58.205,1016800000.0
2009-01-22 22:25:00,58.21,58.365,58.195,58.345,523400000.0
2009-01-22 22:30:00,58.335,58.335,58.22,58.245,126800000.0
2009-01-22 22:35:00,58.24,58.265,58.075,58.115,356800000.0
2009-01-22 22:40:00,58.12,58.395,58.12,58.35,488800000.0
2009-01-22 22:45:00,58.355,58.38,58.31,58.33,805600000.0
2009-01-22 22:50:00,58.335,58.34,58.135,58.14,732999999.0
2009-01-22 22:55:00,58.145,58.185,58.085,58.14,676200000.0
2009-01-22 23:00:00,58.145,58.29,58.135,58.215,126000000.0
2009-01-22 23:05:00,58.21,58.265,58.205,58.23,249200000.0
2009-01-22 23:10:00,58.23,58.245,58.21,58.22,203600000.0
2009-01-22 23:15:00,58.205,58.22,58.15,58.22,255000000.0
2009-01-22 23:20:00,58.22,58.24,58.205,58.23,65800000.0
2009-01-22 23:25:00,58.215,58.23,58.18,58.193,50800000.0
2009-01-22 23:30:00,58.225,58.26,58.205,58.23,142600000.0
2009-01-22 23:35:00,58.23,58.265,58.195,58.215,521400000.0
2009-01-22 23:40:00,58.215,58.23,58.135,58.2,836400001.0
2009-01-22 23:45:00,58.2,58.21,58.17,58.17,151800000.0
2009-01-22 23:50:00,58.175,58.225,58.135,58.225,305399997.0
2009-01-22 23:55:00,58.22,58.275,58.175,58.24,74200000.0
2009-01-23 00:00:00,58.205,58.243,58.156,58.24,97400000.0
2009-01-23 00:05:00,58.23,58.29,58.175,58.28,838000000.0
2009-01-23 00:10:00,58.28,58.295,58.15,58.185,703200000.0
2009-01-23 00:15:00,58.185,58.195,58.175,58.195,289600000.0
2009-01-23 00:20:00,58.195,58.205,58.155,58.185,674000000.0
2009-01-23 00:25:00,58.185,58.24,58.185,58.19,576400003.0
2009-01-23 00:30:00,58.19,58.28,58.185,58.28,1279199997.0
2009-01-23 00:35:00,58.275,58.31,58.22,58.24,545600000.0
2009-01-23 00:40:00,58.225,58.275,58.21,58.26,445200000.0
2009-01-23 00:45:00,58.26,58.265,58.22,58.22,126000000.0
2009-01-23 00:50:00,58.22,58.28,58.22,58.27,36400000.0
2009-01-23 00:55:00,58.285,58.32,58.25,58.25,228800000.0
2009-01-23 01:00:00,58.26,58.27,58.19,58.26,155000000.0
2009-01-23 01:05:00,58.26,58.26,58.18,58.21,207000001.0
2009-01-23 01:10:00,58.21,58.215,58.175,58.205,45200000.0
2009-01-23 01:15:00,58.215,58.23,58.17,58.205,186200000.0
2009-01-23 01:20:00,58.2,58.245,58.175,58.21,156400000.0
2009-01-23 01:25:00,58.21,58.215,58.2,58.205,80600000.0
2009-01-23 01:30:00,58.2,58.2,58.13,58.185,107400000.0
2009-01-23 01:35:00,58.18,58.24,58.155,58.215,252200000.0
2009-01-23 01:40:00,58.21,58.21,58.15,58.2,73800000.0
2009-01-23 01:45:00,58.2,58.23,58.2,58.23,81000000.0
2009-01-23 01:50:00,58.23,58.345,58.23,58.34,261000000.0
2009-01-23 01:55:00,58.335,58.36,58.305,58.33,122000000.0
2009-01-23 02:00:00,58.33,58.415,58.315,58.34,323800000.0
2009-01-23 02:05:00,58.335,58.41,58.325,58.385,180000000.0
2009-01-23 02:10:00,58.39,58.42,58.32,58.36,311000000.0
2009-01-23 02:15:00,58.365,58.405,58.345,58.35,167000000.0
2009-01-23 02:20:00,58.355,58.42,58.355,58.41,191500000.0
2009-01-23 02:25:00,58.41,58.41,58.32,58.345,256700000.0
2009-01-23 02:30:00,58.35,58.39,58.295,58.3,212300000.0
2009-01-23 02:35:00,58.3,58.315,58.225,58.23,399600000.0
2009-01-23 02:40:00,58.25,58.265,58.205,58.235,290600000.0
2009-01-23 02:45:00,58.235,58.285,58.215,58.28,177500000.0
2009-01-23 02:50:00,58.305,58.33,58.225,58.3,234000000.0
2009-01-23 02:55:00,58.295,58.435,58.28,58.35,284000000.0
2009-01-23 03:00:00,58.35,58.375,58.32,58.34,131400000.0
2009-01-23 03:05:00,58.34,58.34,58.16,58.22,313600000.0
2009-01-23 03:10:00,58.22,58.26,58.22,58.245,121800000.0
2009-01-23 03:15:00,58.25,58.275,58.205,58.225,213600000.0
2009-01-23 03:20:00,58.225,58.27,58.21,58.245,125400000.0
2009-01-23 03:25:00,58.25,58.265,58.17,58.205,225200000.0
2009-01-23 03:30:00,58.205,58.25,58.205,58.235,113400000.0
2009-01-23 03:35:00,58.23,58.27,58.225,58.25,144800000.0
2009-01-23 03:40:00,58.245,58.275,58.215,58.255,161600000.0
2009-01-23 03:45:00,58.255,58.285,58.22,58.285,279800000.0
2009-01-23 03:50:00,58.285,58.305,58.26,58.28,98500000.0
2009-01-23 03:55:00,58.285,58.285,58.195,58.225,276700000.0
2009-01-23 04:00:00,58.225,58.245,58.165,58.175,336000000.0
2009-01-23 04:05:00,58.18,58.18,58.03,58.09,502000000.0
2009-01-23 04:10:00,58.085,58.13,58.055,58.125,395000001.0
2009-01-23 04:15:00,58.11,58.165,58.09,58.165,142400000.0
2009-01-23 04:20:00,58.17,58.235,58.16,58.215,250600000.0
2009-01-23 04:25:00,58.215,58.22,58.17,58.2,388600000.0
2009-01-23 04:30:00,58.205,58.205,58.135,58.135,71900000.0
2009-01-23 04:35:00,58.14,58.16,58.13,58.16,217600000.0
2009-01-23 04:40:00,58.16,58.18,58.08,58.08,283000000.0
2009-01-23 04:45:00,58.08,58.135,58.075,58.115,253400000.0
2009-01-23 04:50:00,58.115,58.16,58.115,58.15,167200000.0
2009-01-23 04:55:00,58.145,58.155,58.125,58.14,114600000.0
2009-01-23 05:00:00,58.135,58.16,58.095,58.15,211600001.0
2009-01-23 05:05:00,58.155,58.245,58.15,58.24,167600000.0
2009-01-23 05:10:00,58.24,58.27,58.2,58.205,241200000.0
2009-01-23 05:15:00,58.2,58.21,58.175,58.19,184000000.0
2009-01-23 05:20:00,58.19,58.195,58.11,58.12,270800000.0
2009-01-23 05:25:00,58.115,58.155,58.065,58.075,318200000.0
2009-01-23 05:30:00,58.07,58.115,58.06,58.11,137800000.0
2009-01-23 05:35:00,58.125,58.215,58.115,58.13,226200000.0
2009-01-23 05:40:00,58.13,58.185,58.115,58.145,212400000.0
2009-01-23 05:45:00,58.145,58.19,58.135,58.165,316000001.0
2009-01-23 05:50:00,58.165,58.175,58.1,58.15,124800000.0
2009-01-23 05:55:00,58.15,58.2,58.125,58.185,282200000.0
2009-01-23 06:00:00,58.19,58.195,58.12,58.14,280200000.0
2009-01-23 06:05:00,58.135,58.155,58.105,58.145,188900000.0
2009-01-23 06:10:00,58.14,58.145,58.015,58.04,646800000.0
2009-01-23 06:15:00,58.04,58.065,58.02,58.04,270000000.0
2009-01-23 06:20:00,58.045,58.06,57.92,57.94,272800000.0
2009-01-23 06:25:00,57.94,57.94,57.895,57.93,385400000.0
2009-01-23 06:30:00,57.93,57.965,57.9,57.91,264100000.0
2009-01-23 06:35:00,57.91,57.91,57.86,57.87,283200000.0
2009-01-23 06:40:00,57.87,57.87,57.785,57.8,418400000.0
2009-01-23 06:45:00,57.81,57.865,57.755,57.755,446800000.0
2009-01-23 06:50:00,57.755,57.795,57.73,57.785,373800000.0
2009-01-23 06:55:00,57.785,57.82,57.705,57.74,717000000.0
2009-01-23 07:00:00,57.745,57.845,57.74,57.76,266400000.0
2009-01-23 07:05:00,57.765,57.775,57.685,57.745,529500000.0
2009-01-23 07:10:00,57.735,57.79,57.69,57.755,266600000.0
2009-01-23 07:15:00,57.755,57.815,57.715,57.755,371800000.0
2009-01-23 07:20:00,57.745,57.76,57.685,57.74,202800000.0
2009-01-23 07:25:00,57.74,57.855,57.74,57.835,194600000.0
2009-01-23 07:30:00,57.835,57.84,57.705,57.745,351400000.0
2009-01-23 07:35:00,57.745,57.755,57.695,57.755,383200000.0
2009-01-23 07:40:00,57.75,57.775,57.695,57.7,212800000.0
2009-01-23 07:45:00,57.71,57.72,57.68,57.695,248400000.0
2009-01-23 07:50:00,57.69,57.73,57.69,57.7,131600000.0
2009-01-23 07:55:00,57.7,57.7,57.63,57.675,319200000.0
2009-01-23 08:00:00,57.675,57.685,57.63,57.65,229600000.0
2009-01-23 08:05:00,57.65,57.655,57.57,57.575,409200000.0
2009-01-23 08:10:00,57.575,57.585,57.51,57.51,260000000.0
2009-01-23 08:15:00,57.5,57.535,57.455,57.5,591800000.0
2009-01-23 08:20:00,57.505,57.61,57.42,57.6,465600000.0
2009-01-23 08:25:00,57.6,57.67,57.5,57.515,526399999.0
2009-01-23 08:30:00,57.51,57.595,57.49,57.59,488100000.0
2009-01-23 08:35:00,57.59,57.665,57.555,57.665,244600000.0
2009-01-23 08:40:00,57.665,57.715,57.645,57.71,275800000.0
2009-01-23 08:45:00,57.71,57.745,57.64,57.64,246600000.0
2009-01-23 08:50:00,57.63,57.675,57.57,57.655,238800000.0
2009-01-23 08:55:00,57.66,57.745,57.66,57.705,222200000.0
2009-01-23 09:00:00,57.695,57.73,57.61,57.72,406000000.0
2009-01-23 09:05:00,57.725,57.79,57.725,57.73,470600000.0
2009-01-23 09:10:00,57.73,57.765,57.6,57.63,503600000.0
2009-01-23 09:15:00,57.63,57.63,57.535,57.605,396000000.0
2009-01-23 09:20:00,57.605,57.62,57.555,57.595,407800000.0
2009-01-23 09:25:00,57.595,57.6,57.515,57.54,313800000.0
2009-01-23 09:30:00,57.53,57.545,57.385,57.395,515800000.0
2009-01-23 09:35:00,57.39,57.4,57.27,57.335,659200000.0
2009-01-23 09:40:00,57.335,57.455,57.32,57.32,759000000.0
2009-01-23 09:45:00,57.31,57.33,57.19,57.3,678399999.0
2009-01-23 09:50:00,57.315,57.335,57.105,57.185,911500000.0
2009-01-23 09:55:00,57.165,57.23,57.075,57.115,1104399998.0
2009-01-23 10:00:00,57.115,57.165,57.04,57.07,762300001.0
2009-01-23 10:05:00,57.065,57.11,56.935,57.02,601500000.0
2009-01-23 10:10:00,57.02,57.04,56.855,56.985,547200000.0
2009-01-23 10:15:00,56.98,56.985,56.85,56.91,503600000.0
2009-01-23 10:20:00,56.91,57.035,56.805,56.93,535000000.0
2009-01-23 10:25:00,56.93,57.145,56.88,57.14,513000000.0
2009-01-23 10:30:00,57.135,57.315,57.135,57.145,525400000.0
2009-01-23 10:35:00,57.145,57.195,57.045,57.045,490400000.0
2009-01-23 10:40:00,57.04,57.115,57.0,57.04,376000000.0
2009-01-23 10:45:00,57.045,57.13,57.045,57.065,257600000.0
2009-01-23 10:50:00,57.065,57.19,57.055,57.145,457400000.0
2009-01-23 10:55:00,57.145,57.19,57.02,57.175,600400000.0
2009-01-23 11:00:00,57.17,57.21,57.11,57.11,551400000.0
2009-01-23 11:05:00,57.11,57.12,56.99,57.005,586400000.0
2009-01-23 11:10:00,57.005,57.045,56.96,56.985,217400000.0
2009-01-23 11:15:00,56.985,56.99,56.88,56.905,242800000.0
2009-01-23 11:20:00,56.895,56.905,56.85,56.905,357400000.0
2009-01-23 11:25:00,56.895,56.94,56.855,56.855,288600000.0
2009-01-23 11:30:00,56.855,56.93,56.8,56.91,687800000.0
2009-01-23 11:35:00,56.915,56.915,56.735,56.755,840100000.0
2009-01-23 11:40:00,56.735,56.785,56.675,56.765,561800000.0
2009-01-23 11:45:00,56.77,56.79,56.62,56.62,1026200000.0
2009-01-23 11:50:00,56.625,56.715,56.565,56.58,886599999.0
2009-01-23 11:55:00,56.58,56.715,56.55,56.685,457800000.0
2009-01-23 12:00:00,56.665,56.71,56.57,56.575,286800000.0
2009-01-23 12:05:00,56.575,56.785,56.485,56.635,643900000.0
2009-01-23 12:10:00,56.63,56.83,56.62,56.735,659000000.0
2009-01-23 12:15:00,56.735,56.815,56.67,56.76,832200000.0
2009-01-23 12:20:00,56.755,56.89,56.755,56.885,714000000.0
2009-01-23 12:25:00,56.865,56.955,56.8,56.93,387000000.0
2009-01-23 12:30:00,56.925,57.05,56.895,56.925,1060400001.0
2009-01-23 12:35:00,56.925,56.97,56.91,56.925,554200000.0
2009-01-23 12:40:00,56.925,56.96,56.875,56.9,381800000.0
2009-01-23 12:45:00,56.915,56.95,56.84,56.855,304300000.0
2009-01-23 12:50:00,56.855,56.865,56.765,56.79,439600000.0
2009-01-23 12:55:00,56.8,56.86,56.79,56.8,239000000.0
2009-01-23 13:00:00,56.795,56.81,56.585,56.615,530800000.0
2009-01-23 13:05:00,56.61,56.705,56.585,56.67,455600000.0
2009-01-23 13:10:00,56.67,56.815,56.665,56.785,286200000.0
2009-01-23 13:15:00,56.78,56.83,56.705,56.72,155400000.0
2009-01-23 13:20:00,56.715,56.715,56.635,56.685,373800000.0
2009-01-23 13:25:00,56.68,56.8,56.66,56.74,356000000.0
2009-01-23 13:30:00,56.74,56.835,56.68,56.81,635600000.0
2009-01-23 13:35:00,56.805,56.9,56.8,56.88,862200000.0
2009-01-23 13:40:00,56.88,56.91,56.81,56.84,391600000.0
2009-01-23 13:45:00,56.84,56.925,56.84,56.895,195400000.0
2009-01-23 13:50:00,56.895,56.91,56.75,56.775,726600000.0
2009-01-23 13:55:00,56.77,56.89,56.755,56.89,480000000.0
2009-01-23 14:00:00,56.89,56.925,56.785,56.905,407200000.0
2009-01-23 14:05:00,56.91,56.96,56.815,56.83,558400000.0
2009-01-23 14:10:00,56.83,56.85,56.8,56.84,501000000.0
2009-01-23 14:15:00,56.845,56.87,56.83,56.855,257800000.0
2009-01-23 14:20:00,56.855,56.975,56.83,56.945,514600000.0
2009-01-23 14:25:00,56.96,57.05,56.94,57.035,337300000.0
2009-01-23 14:30:00,57.025,57.15,57.015,57.015,551400000.0
2009-01-23 14:35:00,57.01,57.04,56.875,56.95,438200000.0
2009-01-23 14:40:00,56.95,57.015,56.92,57.0,406000000.0
2009-01-23 14:45:00,57.025,57.05,56.965,56.975,208200000.0
2009-01-23 14:50:00,56.965,57.19,56.965,57.16,304000000.0
2009-01-23 14:55:00,57.15,57.245,57.08,57.145,386199999.0
2009-01-23 15:00:00,57.15,57.27,57.125,57.2,552800000.0
2009-01-23 15:05:00,57.205,57.345,57.2,57.345,471000000.0
2009-01-23 15:10:00,57.34,57.41,57.25,57.27,988400001.0
2009-01-23 15:15:00,57.26,57.31,57.195,57.21,510000000.0
2009-01-23 15:20:00,57.21,57.225,57.02,57.02,967200000.0
2009-01-23 15:25:00,57.02,57.075,57.0,57.0,541200000.0
2009-01-23 15:30:00,57.015,57.04,56.915,56.97,619000000.0
2009-01-23 15:35:00,56.97,56.995,56.865,56.93,597800000.0
2009-01-23 15:40:00,56.93,57.06,56.93,57.045,471400000.0
2009-01-23 15:45:00,57.05,57.095,57.015,57.045,787200000.0
2009-01-23 15:50:00,57.05,57.145,57.01,57.135,606000000.0
2009-01-23 15:55:00,57.135,57.185,57.06,57.08,545800000.0
2009-01-23 16:00:00,57.065,57.175,57.04,57.14,496400000.0
2009-01-23 16:05:00,57.145,57.21,57.14,57.175,1128200000.0
2009-01-23 16:10:00,57.18,57.42,57.18,57.42,2601400004.0
2009-01-23 16:15:00,57.42,57.46,57.295,57.295,1781400000.0
2009-01-23 16:20:00,57.305,57.455,57.3,57.455,293800000.0
2009-01-23 16:25:00,57.445,57.455,57.39,57.405,399000000.0
2009-01-23 16:30:00,57.415,57.53,57.38,57.41,808800000.0
2009-01-23 16:35:00,57.41,57.515,57.29,57.465,1128600000.0
2009-01-23 16:40:00,57.475,57.73,57.46,57.61,978700000.0
2009-01-23 16:45:00,57.6,57.715,57.475,57.48,1257700000.0
2009-01-23 16:50:00,57.48,57.64,57.4,57.605,1272000000.0
2009-01-23 16:55:00,57.605,57.675,57.51,57.53,741399999.0
2009-01-23 17:00:00,57.525,57.805,57.49,57.805,929400000.0
2009-01-23 17:05:00,57.805,57.855,57.655,57.825,763199999.0
2009-01-23 17:10:00,57.835,58.02,57.775,57.96,919500000.0
2009-01-23 17:15:00,57.95,58.23,57.94,58.06,769300000.0
2009-01-23 17:20:00,58.06,58.145,57.86,58.13,829000000.0
2009-01-23 17:25:00,58.15,58.225,58.095,58.22,653600000.0
2009-01-23 17:30:00,58.22,58.24,58.025,58.07,610000000.0
2009-01-23 17:35:00,58.065,58.095,57.975,57.975,489800000.0
2009-01-23 17:40:00,57.97,58.045,57.9,58.025,516400000.0
2009-01-23 17:45:00,58.0,58.11,57.915,58.065,554600000.0
2009-01-23 17:50:00,58.065,58.145,57.98,58.09,481800000.0
2009-01-23 17:55:00,58.09,58.18,58.01,58.165,745999999.0
2009-01-23 18:00:00,58.16,58.285,58.05,58.28,788500000.0
2009-01-23 18:05:00,58.28,58.305,58.185,58.205,394800000.0
2009-01-23 18:10:00,58.21,58.305,58.15,58.285,427400000.0
2009-01-23 18:15:00,58.285,58.455,58.285,58.35,755400000.0
2009-01-23 18:20:00,58.345,58.505,58.315,58.39,773600000.0
2009-01-23 18:25:00,58.39,58.435,58.31,58.325,590800000.0
2009-01-23 18:30:00,58.325,58.38,58.3,58.3,595900000.0
2009-01-23 18:35:00,58.31,58.33,58.135,58.205,1017099999.0
2009-01-23 18:40:00,58.215,58.33,58.21,58.255,390800000.0
2009-01-23 18:45:00,58.255,58.27,58.015,58.135,923400000.0
2009-01-23 18:50:00,58.13,58.18,57.9,57.975,1098000000.0
2009-01-23 18:55:00,57.975,57.975,57.645,57.825,1006600000.0
2009-01-23 19:00:00,57.825,57.97,57.81,57.965,831600000.0
2009-01-23 19:05:00,57.96,58.085,57.915,57.92,1225900000.0
2009-01-23 19:10:00,57.925,58.115,57.925,58.1,827200000.0
2009-01-23 19:15:00,58.095,58.15,58.02,58.04,861800000.0
2009-01-23 19:20:00,58.04,58.245,58.04,58.17,734200000.0
2009-01-23 19:25:00,58.165,58.195,57.93,58.075,644000000.0
2009-01-23 19:30:00,58.075,58.08,57.975,57.975,880200000.0
2009-01-23 19:35:00,57.97,58.02,57.92,57.925,537600000.0
2009-01-23 19:40:00,57.925,58.105,57.905,58.04,998200000.0
2009-01-23 19:45:00,58.04,58.185,58.02,58.16,956000000.0
2009-01-23 19:50:00,58.16,58.18,58.09,58.095,541000000.0
2009-01-23 19:55:00,58.1,58.12,58.005,58.105,756800000.0
2009-01-23 20:00:00,58.095,58.13,58.0,58.105,686200000.0
2009-01-23 20:05:00,58.105,58.13,58.035,58.1,398200000.0
2009-01-23 20:10:00,58.105,58.235,58.095,58.205,504800000.0
2009-01-23 20:15:00,58.205,58.35,58.2,58.345,455400000.0
2009-01-23 20:20:00,58.35,58.385,58.285,58.35,583000000.0
2009-01-23 20:25:00,58.345,58.375,58.235,58.235,352200000.0
2009-01-23 20:30:00,58.235,58.36,58.165,58.315,593600000.0
2009-01-23 20:35:00,58.305,58.375,58.17,58.195,1191600000.0
2009-01-23 20:40:00,58.185,58.28,58.155,58.265,994800000.0
2009-01-23 20:45:00,58.27,58.365,58.225,58.29,768200000.0
2009-01-23 20:50:00,58.29,58.325,58.245,58.255,1138400000.0
2009-01-23 20:55:00,58.255,58.5,58.195,58.5,729000000.0
2009-01-23 21:00:00,58.495,58.65,58.475,58.485,901800000.0
2009-01-23 21:05:00,58.48,58.55,58.425,58.525,1253800000.0
2009-01-23 21:10:00,58.53,58.53,58.345,58.35,1094000000.0
2009-01-23 21:15:00,58.35,58.505,58.32,58.465,1080400001.0
2009-01-23 21:20:00,58.46,58.605,58.45,58.6,791200000.0
2009-01-23 21:25:00,58.595,58.635,58.485,58.485,604200000.0
2009-01-23 21:30:00,58.49,58.5,58.375,58.385,463200000.0
2009-01-23 21:35:00,58.38,58.485,58.38,58.47,545200000.0
2009-01-23 21:40:00,58.465,58.48,58.375,58.44,808000000.0
2009-01-23 21:45:00,58.42,58.52,58.4,58.46,987800000.0
2009-01-23 21:50:00,58.455,58.47,58.315,58.32,421800000.0
2009-01-23 21:55:00,58.32,58.33,58.11,58.22,378800000.0
2009-01-23 22:00:00,58.22,58.285,57.995,58.275,835200000.0
2009-01-23 22:05:00,58.28,58.29,57.995,58.015,788000000.0
2009-01-23 22:10:00,58.04,58.15,58.025,58.115,375600000.0
2009-01-23 22:15:00,58.12,58.13,58.065,58.09,882200000.0
2009-01-23 22:20:00,58.095,58.1,58.0,58.065,1060800000.0
2009-01-23 22:25:00,58.065,58.12,58.06,58.065,304000000.0
2009-01-23 22:30:00,58.06,58.06,57.995,58.035,428400000.0
2009-01-23 22:35:00,58.03,58.11,58.03,58.085,202200000.0
2009-01-23 22:40:00,58.085,58.205,58.085,58.195,100800000.0
2009-01-23 22:45:00,58.195,58.235,58.155,58.23,367400000.0
2009-01-23 22:50:00,58.23,58.29,58.23,58.275,522400000.0
2009-01-23 22:55:00,58.275,58.325,58.26,58.3,1229800000.0
2009-01-23 23:00:00,58.3,58.315,58.265,58.275,623400000.0
2009-01-23 23:05:00,58.28,58.28,58.215,58.25,799800000.0
2009-01-23 23:10:00,58.25,58.275,58.195,58.215,463000000.0
2009-01-23 23:15:00,58.215,58.22,58.11,58.125,439200000.0
2009-01-23 23:20:00,58.11,58.205,58.105,58.195,343200000.0
2009-01-23 23:25:00,58.185,58.19,58.155,58.185,714000001.0
2009-01-23 23:30:00,58.195,58.195,58.135,58.14,577000000.0
2009-01-23 23:35:00,58.1,58.125,58.06,58.1,295800000.0
2009-01-23 23:40:00,58.095,58.125,58.005,58.04,782800000.0
2009-01-23 23:45:00,58.045,58.045,57.94,57.99,605400000.0
2009-01-23 23:50:00,57.995,58.01,57.945,57.97,300800000.0
2009-01-23 23:55:00,57.98,58.05,57.94,58.025,820900000.0
2009-01-26 00:00:00,58.18,58.185,57.99,58.025,146200000.0
2009-01-26 00:05:00,58.025,58.105,57.955,58.07,96000000.0
2009-01-26 00:10:00,58.105,58.105,58.065,58.08,76000000.0
2009-01-26 00:15:00,58.08,58.095,58.023,58.063,86200000.0
2009-01-26 00:20:00,58.09,58.105,58.065,58.065,117200000.0
2009-01-26 00:25:00,58.07,58.07,57.915,57.915,314200000.0
2009-01-26 00:30:00,57.92,57.935,57.891,57.925,88000000.0
2009-01-26 00:35:00,57.925,57.935,57.755,57.755,285200000.0
2009-01-26 00:40:00,57.755,57.77,57.6,57.65,450400000.0
2009-01-26 00:45:00,57.66,57.76,57.66,57.75,117400000.0
2009-01-26 00:50:00,57.755,57.77,57.7,57.735,261200000.0
2009-01-26 00:55:00,57.735,57.785,57.705,57.745,188400000.0
2009-01-26 01:00:00,57.745,57.76,57.67,57.67,199200000.0
2009-01-26 01:05:00,57.66,57.685,57.605,57.635,485600000.0
2009-01-26 01:10:00,57.64,57.655,57.57,57.62,429400000.0
2009-01-26 01:15:00,57.62,57.7,57.615,57.7,318400000.0
2009-01-26 01:20:00,57.7,57.7,57.57,57.575,267000000.0
2009-01-26 01:25:00,57.57,57.57,57.5,57.51,338000000.0
2009-01-26 01:30:00,57.505,57.59,57.505,57.545,346400000.0
2009-01-26 01:35:00,57.54,57.595,57.535,57.575,174800000.0
2009-01-26 01:40:00,57.575,57.585,57.535,57.565,109000000.0
2009-01-26 01:45:00,57.58,57.58,57.535,57.545,114400000.0
2009-01-26 01:50:00,57.55,57.605,57.535,57.605,157800000.0
2009-01-26 01:55:00,57.6,57.64,57.6,57.63,91200000.0
2009-01-26 02:00:00,57.635,57.775,57.62,57.76,284800000.0
2009-01-26 02:05:00,57.765,57.77,57.645,57.655,251800000.0
2009-01-26 02:10:00,57.65,57.685,57.645,57.685,122400000.0
2009-01-26 02:15:00,57.69,57.73,57.67,57.725,88800000.0
2009-01-26 02:20:00,57.72,57.735,57.61,57.61,175400000.0
2009-01-26 02:25:00,57.615,57.725,57.605,57.725,136200000.0
2009-01-26 02:30:00,57.72,57.78,57.715,57.765,122400000.0
2009-01-26 02:35:00,57.765,57.825,57.76,57.8,203800000.0
2009-01-26 02:40:00,57.8,57.85,57.8,57.85,124200000.0
2009-01-26 02:45:00,57.85,57.88,57.825,57.845,115000000.0
2009-01-26 02:50:00,57.845,57.95,57.845,57.945,340000000.0
2009-01-26 02:55:00,57.95,58.01,57.94,57.965,276000000.0
2009-01-26 03:00:00,57.97,57.97,57.9,57.905,196800000.0
2009-01-26 03:05:00,57.905,57.935,57.895,57.935,180800000.0
2009-01-26 03:10:00,57.93,58.015,57.93,58.005,218600000.0
2009-01-26 03:15:00,58.0,58.005,57.83,57.83,445000000.0
2009-01-26 03:20:00,57.84,57.88,57.815,57.87,233400000.0
2009-01-26 03:25:00,57.865,58.02,57.86,57.98,271600000.0
2009-01-26 03:30:00,57.98,58.015,57.915,57.94,205000000.0
2009-01-26 03:35:00,57.94,58.035,57.91,57.95,484600000.0
2009-01-26 03:40:00,57.95,58.01,57.94,57.995,217400000.0
2009-01-26 03:45:00,58.0,58.045,57.995,58.015,129200000.0
2009-01-26 03:50:00,58.01,58.06,58.01,58.06,166800000.0
2009-01-26 03:55:00,58.06,58.115,58.045,58.09,193400000.0
2009-01-26 04:00:00,58.095,58.095,58.065,58.075,181000000.0
2009-01-26 04:05:00,58.07,58.13,58.065,58.125,182200000.0
2009-01-26 04:10:00,58.12,58.125,58.105,58.115,58800000.0
2009-01-26 04:15:00,58.12,58.12,58.095,58.12,105600000.0
2009-01-26 04:20:00,58.115,58.255,58.115,58.235,172000000.0
2009-01-26 04:25:00,58.235,58.315,58.205,58.295,235800000.0
2009-01-26 04:30:00,58.268,58.34,58.229,58.3,268600000.0
2009-01-26 04:35:00,58.295,58.31,58.24,58.245,181400000.0
2009-01-26 04:40:00,58.26,58.29,58.25,58.26,93400000.0
2009-01-26 04:45:00,58.265,58.29,58.25,58.27,109800000.0
2009-01-26 04:50:00,58.27,58.33,58.26,58.295,58000000.0
2009-01-26 04:55:00,58.29,58.295,58.275,58.29,67600000.0
2009-01-26 05:00:00,58.295,58.305,58.23,58.275,197800000.0
2009-01-26 05:05:00,58.275,58.355,58.275,58.285,160000000.0
2009-01-26 05:10:00,58.29,58.295,58.225,58.24,164800000.0
2009-01-26 05:15:00,58.255,58.31,58.255,58.295,52600000.0
2009-01-26 05:20:00,58.29,58.32,58.275,58.32,74400000.0
2009-01-26 05:25:00,58.31,58.345,58.285,58.32,115200000.0
2009-01-26 05:30:00,58.32,58.37,58.31,58.355,123200000.0
2009-01-26 05:35:00,58.35,58.445,58.35,58.445,296000000.0
2009-01-26 05:40:00,58.445,58.445,58.405,58.415,230400000.0
2009-01-26 05:45:00,58.41,58.42,58.325,58.325,130400000.0
2009-01-26 05:50:00,58.325,58.38,58.325,58.365,240800000.0
2009-01-26 05:55:00,58.36,58.42,58.36,58.37,163200000.0
2009-01-26 06:00:00,58.37,58.385,58.33,58.35,104000000.0
2009-01-26 06:05:00,58.355,58.355,58.305,58.34,63800000.0
2009-01-26 06:10:00,58.345,58.415,58.34,58.35,102400000.0
2009-01-26 06:15:00,58.345,58.405,58.305,58.345,379400000.0
2009-01-26 06:20:00,58.4,58.435,58.34,58.34,223000000.0
2009-01-26 06:25:00,58.345,58.35,58.315,58.35,67200000.0
2009-01-26 06:30:00,58.355,58.37,58.335,58.365,32800000.0
2009-01-26 06:35:00,58.365,58.375,58.355,58.36,20400000.0
2009-01-26 06:40:00,58.36,58.37,58.36,58.365,24000000.0
2009-01-26 06:45:00,58.355,58.355,58.32,58.35,205600000.0
2009-01-26 06:50:00,58.35,58.485,58.345,58.46,151800000.0
2009-01-26 06:55:00,58.46,58.47,58.355,58.42,280800000.0
2009-01-26 07:00:00,58.415,58.45,58.395,58.425,238200000.0
2009-01-26 07:05:00,58.435,58.5,58.435,58.5,163000000.0
2009-01-26 07:10:00,58.495,58.53,58.45,58.45,121400000.0
2009-01-26 07:15:00,58.455,58.485,58.41,58.415,139400000.0
2009-01-26 07:20:00,58.42,58.42,58.365,58.385,139600000.0
2009-01-26 07:25:00,58.385,58.385,58.32,58.36,190400000.0
2009-01-26 07:30:00,58.365,58.42,58.335,58.335,296000000.0
2009-01-26 07:35:00,58.365,58.37,58.295,58.32,392600000.0
2009-01-26 07:40:00,58.305,58.305,58.18,58.195,352000000.0
2009-01-26 07:45:00,58.19,58.2,58.075,58.095,538000000.0
2009-01-26 07:50:00,58.095,58.1,58.015,58.015,496800000.0
2009-01-26 07:55:00,58.015,58.115,58.0,58.085,526400000.0
2009-01-26 08:00:00,58.08,58.14,58.07,58.075,399800000.0
2009-01-26 08:05:00,58.075,58.075,57.925,57.95,504700000.0
2009-01-26 08:10:00,57.95,57.97,57.905,57.95,911100000.0
2009-01-26 08:15:00,57.96,58.01,57.96,58.0,173600000.0
2009-01-26 08:20:00,58.0,58.01,57.935,57.935,215000000.0
2009-01-26 08:25:00,57.94,58.0,57.93,57.99,526400000.0
2009-01-26 08:30:00,57.985,58.005,57.92,57.935,308000000.0
2009-01-26 08:35:00,57.925,57.935,57.815,57.83,253000000.0
2009-01-26 08:40:00,57.835,57.96,57.825,57.935,190000000.0
2009-01-26 08:45:00,57.935,57.975,57.86,57.895,214200000.0
2009-01-26 08:50:00,57.905,57.91,57.805,57.835,179800000.0
2009-01-26 08:55:00,57.835,57.84,57.75,57.78,375000000.0
2009-01-26 09:00:00,57.77,57.875,57.755,57.86,358800000.0
2009-01-26 09:05:00,57.86,57.87,57.81,57.825,308000000.0
2009-01-26 09:10:00,57.82,57.845,57.725,57.78,893199999.0
2009-01-26 09:15:00,57.78,57.79,57.665,57.76,524900000.0
2009-01-26 09:20:00,57.755,57.775,57.685,57.72,449800000.0
2009-01-26 09:25:00,57.72,57.75,57.64,57.655,983600000.0
2009-01-26 09:30:00,57.655,57.685,57.63,57.66,826000000.0
2009-01-26 09:35:00,57.655,57.76,57.635,57.73,373800000.0
2009-01-26 09:40:00,57.73,57.81,57.725,57.77,694600000.0
2009-01-26 09:45:00,57.775,57.775,57.655,57.655,611600000.0
2009-01-26 09:50:00,57.655,57.685,57.63,57.675,645800000.0
2009-01-26 09:55:00,57.66,57.675,57.515,57.62,720600000.0
2009-01-26 10:00:00,57.625,57.8,57.595,57.76,728800000.0
2009-01-26 10:05:00,57.76,58.145,57.755,58.08,796900000.0
2009-01-26 10:10:00,58.09,58.185,58.085,58.18,1111900000.0
2009-01-26 10:15:00,58.175,58.18,58.06,58.09,1037600000.0
2009-01-26 10:20:00,58.09,58.175,58.045,58.145,553200000.0
2009-01-26 10:25:00,58.15,58.15,58.005,58.085,906200000.0
2009-01-26 10:30:00,58.095,58.15,58.03,58.12,743300000.0
2009-01-26 10:35:00,58.14,58.255,58.14,58.24,682200001.0
2009-01-26 10:40:00,58.24,58.335,58.215,58.305,528400000.0
2009-01-26 10:45:00,58.31,58.52,58.31,58.44,730200000.0
2009-01-26 10:50:00,58.445,58.49,58.445,58.455,278000000.0
2009-01-26 10:55:00,58.45,58.45,58.295,58.335,656800000.0
2009-01-26 11:00:00,58.335,58.4,58.285,58.315,769200000.0
2009-01-26 11:05:00,58.31,58.31,58.225,58.27,873400000.0
2009-01-26 11:10:00,58.265,58.29,58.22,58.27,517000000.0
2009-01-26 11:15:00,58.27,58.315,58.26,58.305,337900000.0
2009-01-26 11:20:00,58.3,58.3,58.215,58.22,374600000.0
2009-01-26 11:25:00,58.22,58.28,58.22,58.22,387200000.0
2009-01-26 11:30:00,58.225,58.295,58.22,58.26,232200000.0
2009-01-26 11:35:00,58.255,58.26,58.225,58.245,243800000.0
2009-01-26 11:40:00,58.25,58.275,58.235,58.24,87600000.0
2009-01-26 11:45:00,58.255,58.265,58.145,58.185,297400000.0
2009-01-26 11:50:00,58.185,58.19,58.13,58.19,654800000.0
2009-01-26 11:55:00,58.19,58.19,58.05,58.085,505900000.0
2009-01-26 12:00:00,58.085,58.1,57.975,58.05,309400000.0
2009-01-26 12:05:00,58.06,58.09,58.02,58.035,488400000.0
2009-01-26 12:10:00,58.04,58.18,58.035,58.18,462200000.0
2009-01-26 12:15:00,58.185,58.3,58.175,58.275,769800000.0
2009-01-26 12:20:00,58.28,58.44,58.275,58.41,763600000.0
2009-01-26 12:25:00,58.41,58.605,58.385,58.58,1198200000.0
2009-01-26 12:30:00,58.59,58.79,58.58,58.77,1646000000.0
2009-01-26 12:35:00,58.77,58.89,58.76,58.76,1272500000.0
2009-01-26 12:40:00,58.75,58.775,58.655,58.665,593800000.0
2009-01-26 12:45:00,58.665,58.755,58.62,58.725,1105400000.0
2009-01-26 12:50:00,58.73,58.83,58.7,58.81,749600000.0
2009-01-26 12:55:00,58.82,58.89,58.8,58.84,703800000.0
2009-01-26 13:00:00,58.845,58.86,58.68,58.69,971800000.0
2009-01-26 13:05:00,58.685,58.685,58.43,58.505,869200000.0
2009-01-26 13:10:00,58.5,58.53,58.395,58.445,577600000.0
2009-01-26 13:15:00,58.435,58.545,58.43,58.53,505400000.0
2009-01-26 13:20:00,58.525,58.555,58.475,58.525,456400000.0
2009-01-26 13:25:00,58.525,58.545,58.49,58.51,226400000.0
2009-01-26 13:30:00,58.51,58.59,58.5,58.56,719400000.0
2009-01-26 13:35:00,58.565,58.6,58.515,58.545,582200000.0
2009-01-26 13:40:00,58.54,58.6,58.525,58.58,291800000.0
2009-01-26 13:45:00,58.58,58.59,58.52,58.55,881600000.0
2009-01-26 13:50:00,58.55,58.655,58.545,58.63,723400000.0
2009-01-26 13:55:00,58.63,58.775,58.61,58.71,400000000.0
2009-01-26 14:00:00,58.71,58.795,58.66,58.77,587800000.0
2009-01-26 14:05:00,58.765,58.78,58.745,58.77,160600000.0
2009-01-26 14:10:00,58.765,58.825,58.75,58.805,166800000.0
2009-01-26 14:15:00,58.81,58.83,58.755,58.785,252400000.0
2009-01-26 14:20:00,58.785,58.835,58.755,58.765,397400000.0
2009-01-26 14:25:00,58.765,58.805,58.72,58.755,1066000001.0
2009-01-26 14:30:00,58.755,58.78,58.57,58.57,1278200000.0
2009-01-26 14:35:00,58.57,58.71,58.555,58.64,957000000.0
2009-01-26 14:40:00,58.635,58.675,58.595,58.64,1302800000.0
2009-01-26 14:45:00,58.64,58.75,58.635,58.735,525200000.0
2009-01-26 14:50:00,58.735,58.745,58.67,58.675,403400000.0
2009-01-26 14:55:00,58.67,58.78,58.64,58.725,881200000.0
2009-01-26 15:00:00,58.725,58.755,58.675,58.695,831400000.0
2009-01-26 15:05:00,58.695,58.695,58.555,58.575,731000000.0
2009-01-26 15:10:00,58.57,58.6,58.47,58.55,821000000.0
2009-01-26 15:15:00,58.55,58.59,58.53,58.56,1088000000.0
2009-01-26 15:20:00,58.555,58.57,58.31,58.335,1286400000.0
2009-01-26 15:25:00,58.34,58.475,58.335,58.395,1853200000.0
2009-01-26 15:30:00,58.4,58.53,58.365,58.5,1464200000.0
2009-01-26 15:35:00,58.495,58.61,58.495,58.55,1787700000.0
2009-01-26 15:40:00,58.54,58.77,58.535,58.755,2010600000.0
2009-01-26 15:45:00,58.755,58.87,58.74,58.805,1421200000.0
2009-01-26 15:50:00,58.8,58.805,58.735,58.76,1165200000.0
2009-01-26 15:55:00,58.765,58.895,58.74,58.88,1177200001.0
2009-01-26 16:00:00,58.885,58.975,58.84,58.945,1250599999.0
2009-01-26 16:05:00,58.945,59.045,58.925,58.95,1141600000.0
2009-01-26 16:10:00,58.955,59.115,58.95,59.06,1534200000.0
2009-01-26 16:15:00,59.06,59.07,58.965,58.99,691600000.0
2009-01-26 16:20:00,58.985,59.145,58.98,59.09,1600800000.0
2009-01-26 16:25:00,59.09,59.155,59.05,59.13,1128200000.0
2009-01-26 16:30:00,59.125,59.135,58.885,58.995,1419700000.0
2009-01-26 16:35:00,59.005,59.035,58.915,58.99,1482400000.0
2009-01-26 16:40:00,58.99,59.095,58.975,58.99,1189300000.0
2009-01-26 16:45:00,58.995,59.03,58.945,59.005,1114000000.0
2009-01-26 16:50:00,59.0,59.07,58.94,58.965,1362400000.0
2009-01-26 16:55:00,58.965,59.04,58.88,59.03,1542100000.0
2009-01-26 17:00:00,59.03,59.37,59.02,59.275,2238200000.0
2009-01-26 17:05:00,59.275,59.33,59.085,59.16,2421200000.0
2009-01-26 17:10:00,59.15,59.24,59.12,59.15,1697300000.0
2009-01-26 17:15:00,59.145,59.15,58.96,58.99,1446400000.0
2009-01-26 17:20:00,58.98,59.225,58.975,59.21,1574900000.0
2009-01-26 17:25:00,59.225,59.23,59.09,59.17,1949399999.0
2009-01-26 17:30:00,59.16,59.315,59.16,59.29,1204200000.0
2009-01-26 17:35:00,59.3,59.32,59.04,59.065,1363600000.0
2009-01-26 17:40:00,59.06,59.08,58.83,58.835,1780800000.0
2009-01-26 17:45:00,58.84,59.01,58.83,58.99,1082800000.0
2009-01-26 17:50:00,58.99,59.08,58.965,58.995,1119800000.0
2009-01-26 17:55:00,58.99,59.09,58.925,59.09,704200000.0
2009-01-26 18:00:00,59.075,59.18,59.01,59.04,780400000.0
2009-01-26 18:05:00,59.04,59.05,58.95,58.995,1314300000.0
2009-01-26 18:10:00,58.995,58.995,58.93,58.945,867000000.0
2009-01-26 18:15:00,58.945,58.98,58.87,58.875,963600000.0
2009-01-26 18:20:00,58.88,59.025,58.875,58.965,699200000.0
2009-01-26 18:25:00,58.965,59.03,58.935,58.965,630800000.0
2009-01-26 18:30:00,58.97,58.985,58.895,58.925,496900000.0
2009-01-26 18:35:00,58.93,58.975,58.865,58.975,1068400001.0
2009-01-26 18:40:00,58.975,59.025,58.915,59.0,1244400000.0
2009-01-26 18:45:00,59.0,59.02,58.795,58.865,816000000.0
2009-01-26 18:50:00,58.865,58.885,58.82,58.88,973400000.0
2009-01-26 18:55:00,58.88,58.995,58.88,58.98,313200000.0
2009-01-26 19:00:00,58.98,59.06,58.955,59.0,990600000.0
2009-01-26 19:05:00,58.995,59.05,58.96,59.02,1205600000.0
2009-01-26 19:10:00,59.02,59.025,58.94,58.96,424400000.0
2009-01-26 19:15:00,58.965,59.06,58.895,58.935,1064600000.0
2009-01-26 19:20:00,58.94,59.035,58.94,58.95,890000000.0
2009-01-26 19:25:00,58.945,59.035,58.875,59.01,1587100000.0
2009-01-26 19:30:00,59.015,59.045,58.815,58.825,1536000000.0
2009-01-26 19:35:00,58.83,58.905,58.8,58.895,1007600000.0
2009-01-26 19:40:00,58.875,58.89,58.825,58.85,819400000.0
2009-01-26 19:45:00,58.85,58.93,58.85,58.87,355200000.0
2009-01-26 19:50:00,58.87,58.93,58.765,58.925,875400000.0
2009-01-26 19:55:00,58.935,58.945,58.73,58.73,744000000.0
2009-01-26 20:00:00,58.725,58.86,58.71,58.73,1116800000.0
2009-01-26 20:05:00,58.725,58.74,58.48,58.665,1926300000.0
2009-01-26 20:10:00,58.665,58.705,58.515,58.56,1003400000.0
2009-01-26 20:15:00,58.555,58.635,58.525,58.62,790200000.0
2009-01-26 20:20:00,58.62,58.635,58.5,58.615,733800001.0
2009-01-26 20:25:00,58.615,58.67,58.565,58.625,1109800000.0
2009-01-26 20:30:00,58.62,58.645,58.55,58.59,838800000.0
2009-01-26 20:35:00,58.58,58.66,58.56,58.65,1076400000.0
2009-01-26 20:40:00,58.65,58.675,58.63,58.66,315000000.0
2009-01-26 20:45:00,58.655,58.75,58.615,58.685,425600000.0
2009-01-26 20:50:00,58.685,58.695,58.53,58.66,1118800000.0
2009-01-26 20:55:00,58.66,58.665,58.58,58.645,322400000.0
2009-01-26 21:00:00,58.64,58.675,58.495,58.54,1238200000.0
2009-01-26 21:05:00,58.545,58.57,58.35,58.375,1110000000.0
2009-01-26 21:10:00,58.375,58.425,58.25,58.285,1019400000.0
2009-01-26 21:15:00,58.285,58.285,58.19,58.24,437800000.0
2009-01-26 21:20:00,58.23,58.38,58.23,58.295,949000000.0
2009-01-26 21:25:00,58.29,58.315,58.23,58.275,499600000.0
2009-01-26 21:30:00,58.27,58.315,58.205,58.31,1150000000.0
2009-01-26 21:35:00,58.315,58.335,58.285,58.305,194800000.0
2009-01-26 21:40:00,58.31,58.335,58.295,58.32,186200000.0
2009-01-26 21:45:00,58.32,58.39,58.225,58.38,574400000.0
2009-01-26 21:50:00,58.375,58.405,58.285,58.355,635200000.0
2009-01-26 21:55:00,58.355,58.475,58.29,58.45,293800000.0
2009-01-26 22:00:00,58.45,58.52,58.415,58.465,907600000.0
2009-01-26 22:05:00,58.47,58.6,58.46,58.59,506000000.0
2009-01-26 22:10:00,58.595,58.88,58.565,58.76,1369800000.0
2009-01-26 22:15:00,58.765,58.77,58.665,58.715,911400000.0
2009-01-26 22:20:00,58.71,58.91,58.69,58.855,1353200000.0
2009-01-26 22:25:00,58.85,58.965,58.85,58.94,995200000.0
2009-01-26 22:30:00,58.94,58.95,58.73,58.785,659300000.0
2009-01-26 22:35:00,58.79,58.9,58.755,58.81,404000000.0
2009-01-26 22:40:00,58.805,58.84,58.615,58.675,753800000.0
2009-01-26 22:45:00,58.68,58.715,58.645,58.7,703200000.0
2009-01-26 22:50:00,58.695,58.76,58.69,58.725,388400000.0
2009-01-26 22:55:00,58.72,58.735,58.66,58.68,576400000.0
2009-01-26 23:00:00,58.68,58.71,58.655,58.685,480200000.0
2009-01-26 23:05:00,58.69,58.74,58.685,58.725,208600000.0
2009-01-26 23:10:00,58.725,58.735,58.7,58.71,162000000.0
2009-01-26 23:15:00,58.72,58.725,58.66,58.68,409000000.0
2009-01-26 23:20:00,58.67,58.675,58.655,58.665,161800000.0
2009-01-26 23:25:00,58.66,58.695,58.625,58.65,435000000.0
2009-01-26 23:30:00,58.64,58.66,58.62,58.62,730200000.0
2009-01-26 23:35:00,58.62,58.66,58.61,58.66,635600000.0
2009-01-26 23:40:00,58.61,58.67,58.599,58.635,286800000.0
2009-01-26 23:45:00,58.64,58.735,58.64,58.695,499200000.0
2009-01-26 23:50:00,58.7,58.745,58.7,58.73,887799999.0
2009-01-26 23:55:00,58.725,58.755,58.685,58.74,528600000.0
2009-01-27 00:00:00,58.74,58.865,58.73,58.79,309400000.0
2009-01-27 00:05:00,58.79,58.81,58.765,58.765,235000000.0
2009-01-27 00:10:00,58.77,58.775,58.615,58.655,671200000.0
2009-01-27 00:15:00,58.635,58.7,58.61,58.69,264200000.0
2009-01-27 00:20:00,58.71,58.755,58.68,58.745,175800000.0
2009-01-27 00:25:00,58.755,58.865,58.755,58.835,126800000.0
2009-01-27 00:30:00,58.835,58.945,58.835,58.915,131600000.0
2009-01-27 00:35:00,58.915,58.98,58.891,58.98,213200000.0
2009-01-27 00:40:00,58.98,58.995,58.89,58.93,233200000.0
2009-01-27 00:45:00,58.925,58.945,58.915,58.935,155000000.0
2009-01-27 00:50:00,58.945,58.985,58.885,58.98,140200000.0
2009-01-27 00:55:00,58.975,59.02,58.935,59.015,212600000.0
2009-01-27 01:00:00,59.02,59.02,58.895,58.95,407600000.0
2009-01-27 01:05:00,58.955,59.01,58.93,58.96,334800000.0
2009-01-27 01:10:00,58.96,58.96,58.9,58.93,374800000.0
2009-01-27 01:15:00,58.93,58.95,58.86,58.905,556600000.0
2009-01-27 01:20:00,58.91,58.935,58.855,58.935,135000000.0
2009-01-27 01:25:00,58.935,58.97,58.91,58.97,192200000.0
2009-01-27 01:30:00,58.97,59.04,58.955,59.03,131200000.0
2009-01-27 01:35:00,59.03,59.11,58.975,59.085,319200000.0
2009-01-27 01:40:00,59.08,59.245,59.08,59.2,468600000.0
2009-01-27 01:45:00,59.19,59.19,59.07,59.105,235600000.0
2009-01-27 01:50:00,59.095,59.105,59.0,59.005,147600000.0
2009-01-27 01:55:00,59.03,59.085,59.03,59.065,213200000.0
2009-01-27 02:00:00,59.06,59.085,59.005,59.08,185000000.0
2009-01-27 02:05:00,59.075,59.095,59.005,59.005,164800000.0
2009-01-27 02:10:00,59.01,59.07,58.955,59.03,394599999.0
2009-01-27 02:15:00,59.03,59.08,58.98,59.015,314400000.0
2009-01-27 02:20:00,59.005,59.115,59.005,59.115,136000000.0
2009-01-27 02:25:00,59.115,59.13,59.055,59.075,340999999.0
2009-01-27 02:30:00,59.075,59.195,59.075,59.165,229600000.0
2009-01-27 02:35:00,59.15,59.19,59.135,59.175,203400000.0
2009-01-27 02:40:00,59.17,59.225,59.15,59.225,161000000.0
2009-01-27 02:45:00,59.225,59.285,59.215,59.275,186200000.0
2009-01-27 02:50:00,59.275,59.275,59.175,59.175,128000000.0
2009-01-27 02:55:00,59.18,59.21,59.045,59.09,471799999.0
2009-01-27 03:00:00,59.095,59.12,59.025,59.06,276199999.0
2009-01-27 03:05:00,59.05,59.065,58.945,58.99,243799999.0
2009-01-27 03:10:00,58.995,59.02,58.985,59.005,200200000.0
2009-01-27 03:15:00,59.005,59.03,58.985,58.99,159400000.0
2009-01-27 03:20:00,58.995,59.0,58.925,58.94,164400000.0
2009-01-27 03:25:00,58.945,59.01,58.93,58.955,458800001.0
2009-01-27 03:30:00,58.95,58.97,58.93,58.955,232399999.0
2009-01-27 03:35:00,58.955,59.0,58.95,58.97,172400000.0
2009-01-27 03:40:00,58.97,58.985,58.9,58.9,254200000.0
2009-01-27 03:45:00,58.89,58.94,58.89,58.94,250400000.0
2009-01-27 03:50:00,58.94,58.965,58.905,58.92,141600000.0
2009-01-27 03:55:00,58.925,58.995,58.905,58.985,176399999.0
2009-01-27 04:00:00,58.985,58.995,58.97,58.99,78000000.0
2009-01-27 04:05:00,59.0,59.005,58.97,58.985,185200000.0
2009-01-27 04:10:00,58.98,59.0,58.965,58.99,95400000.0
2009-01-27 04:15:00,58.985,58.985,58.94,58.96,154000000.0
2009-01-27 04:20:00,58.955,58.99,58.945,58.975,156600000.0
2009-01-27 04:25:00,58.985,59.085,58.98,59.07,394600000.0
2009-01-27 04:30:00,59.07,59.09,59.045,59.06,258600000.0
2009-01-27 04:35:00,59.06,59.065,58.96,59.06,219399999.0
2009-01-27 04:40:00,59.065,59.2,59.03,59.19,342400000.0
2009-01-27 04:45:00,59.185,59.23,59.165,59.195,264400000.0
2009-01-27 04:50:00,59.195,59.39,59.175,59.32,1426400001.0
2009-01-27 04:55:00,59.315,59.55,59.275,59.55,1371999996.0
2009-01-27 05:00:00,59.55,59.55,59.38,59.465,1044500001.0
2009-01-27 05:05:00,59.47,59.54,59.46,59.52,564399998.0
2009-01-27 05:10:00,59.515,59.545,59.41,59.425,422700000.0
2009-01-27 05:15:00,59.43,59.445,59.355,59.385,553000000.0
2009-01-27 05:20:00,59.39,59.44,59.34,59.34,1130800000.0
2009-01-27 05:25:00,59.36,59.405,59.315,59.365,706000000.0
2009-01-27 05:30:00,59.365,59.56,59.365,59.545,1476200000.0
2009-01-27 05:35:00,59.545,59.675,59.505,59.64,901200000.0
2009-01-27 05:40:00,59.64,59.65,59.45,59.48,588400000.0
2009-01-27 05:45:00,59.5,59.5,59.34,59.365,410499998.0
2009-01-27 05:50:00,59.365,59.365,59.185,59.25,680599999.0
2009-01-27 05:55:00,59.26,59.285,59.245,59.245,812600000.0
2009-01-27 06:00:00,59.245,59.36,59.245,59.36,317600000.0
2009-01-27 06:05:00,59.36,59.46,59.355,59.455,254800000.0
2009-01-27 06:10:00,59.45,59.45,59.35,59.35,215799999.0
2009-01-27 06:15:00,59.34,59.39,59.26,59.36,669900000.0
2009-01-27 06:20:00,59.355,59.36,59.295,59.295,454400000.0
2009-01-27 06:25:00,59.3,59.32,59.22,59.29,373799999.0
2009-01-27 06:30:00,59.29,59.415,59.26,59.395,296400000.0
2009-01-27 06:35:00,59.395,59.405,59.255,59.29,1592999999.0
2009-01-27 06:40:00,59.29,59.35,59.29,59.31,1371000001.0
2009-01-27 06:45:00,59.31,59.365,59.23,59.255,1475000001.0
2009-01-27 06:50:00,59.26,59.275,59.18,59.245,1375400001.0
2009-01-27 06:55:00,59.24,59.295,59.23,59.255,403400000.0
2009-01-27 07:00:00,59.255,59.28,59.22,59.275,264800000.0
2009-01-27 07:05:00,59.275,59.38,59.255,59.38,217400000.0
2009-01-27 07:10:00,59.38,59.455,59.375,59.38,857200001.0
2009-01-27 07:15:00,59.385,59.4,59.305,59.355,842400002.0
2009-01-27 07:20:00,59.36,59.45,59.36,59.43,384799999.0
2009-01-27 07:25:00,59.43,59.435,59.325,59.36,369000000.0
2009-01-27 07:30:00,59.37,59.445,59.335,59.445,217400001.0
2009-01-27 07:35:00,59.425,59.555,59.415,59.55,275200000.0
2009-01-27 07:40:00,59.54,59.57,59.48,59.49,228400000.0
2009-01-27 07:45:00,59.495,59.53,59.46,59.475,204000000.0
2009-01-27 07:50:00,59.46,59.51,59.455,59.5,215000000.0
2009-01-27 07:55:00,59.495,59.52,59.465,59.5,913199999.0
2009-01-27 08:00:00,59.495,59.575,59.495,59.55,1028400000.0
2009-01-27 08:05:00,59.55,59.61,59.55,59.6,803000000.0
2009-01-27 08:10:00,59.61,59.615,59.495,59.495,1054800001.0
2009-01-27 08:15:00,59.49,59.51,59.32,59.33,992400001.0
2009-01-27 08:20:00,59.325,59.335,59.295,59.325,1120400000.0
2009-01-27 08:25:00,59.32,59.435,59.29,59.435,1463799998.0
2009-01-27 08:30:00,59.435,59.455,59.4,59.42,1106800001.0
2009-01-27 08:35:00,59.415,59.42,59.295,59.34,1292400001.0
2009-01-27 08:40:00,59.34,59.37,59.235,59.3,1143000000.0
2009-01-27 08:45:00,59.31,59.435,59.305,59.4,652400000.0
2009-01-27 08:50:00,59.39,59.4,59.28,59.35,1032400000.0
2009-01-27 08:55:00,59.35,59.47,59.305,59.445,877400000.0
2009-01-27 09:00:00,59.44,59.51,59.395,59.45,738200000.0
2009-01-27 09:05:00,59.455,59.56,59.435,59.55,913000001.0
2009-01-27 09:10:00,59.555,59.79,59.535,59.68,1321899998.0
2009-01-27 09:15:00,59.68,59.875,59.645,59.87,923200000.0
2009-01-27 09:20:00,59.875,60.01,59.85,59.955,1393999999.0
2009-01-27 09:25:00,59.95,60.095,59.935,59.955,963800003.0
2009-01-27 09:30:00,59.95,60.105,59.95,60.085,1258200000.0
2009-01-27 09:35:00,60.085,60.3,60.05,60.22,1152800002.0
2009-01-27 09:40:00,60.215,60.235,60.155,60.23,774000000.0
2009-01-27 09:45:00,60.235,60.27,60.035,60.07,792600000.0
2009-01-27 09:50:00,60.07,60.185,59.955,59.955,760200000.0
2009-01-27 09:55:00,59.965,60.185,59.965,60.155,732200000.0
2009-01-27 10:00:00,60.15,60.225,60.11,60.165,1062500000.0
2009-01-27 10:05:00,60.16,60.16,60.055,60.11,472200000.0
2009-01-27 10:10:00,60.11,60.135,60.035,60.035,1010700000.0
2009-01-27 10:15:00,60.03,60.055,59.89,60.015,1298399999.0
2009-01-27 10:20:00,60.01,60.035,59.945,60.005,740400000.0
2009-01-27 10:25:00,60.015,60.08,59.985,60.06,625400000.0
2009-01-27 10:30:00,60.06,60.115,60.0,60.01,492000000.0
2009-01-27 10:35:00,60.015,60.03,60.0,60.03,308600000.0
2009-01-27 10:40:00,60.03,60.045,59.89,59.9,952000000.0
2009-01-27 10:45:00,59.895,59.9,59.725,59.77,891400000.0
2009-01-27 10:50:00,59.78,59.83,59.68,59.725,991800000.0
2009-01-27 10:55:00,59.735,59.81,59.725,59.78,1026600002.0
2009-01-27 11:00:00,59.775,59.895,59.755,59.815,963800002.0
2009-01-27 11:05:00,59.815,59.925,59.76,59.765,1055000000.0
2009-01-27 11:10:00,59.775,59.845,59.69,59.74,960800000.0
2009-01-27 11:15:00,59.745,59.765,59.61,59.745,1871600000.0
2009-01-27 11:20:00,59.75,59.865,59.675,59.86,1277000000.0
2009-01-27 11:25:00,59.86,60.155,59.855,60.155,996800000.0
2009-01-27 11:30:00,60.155,60.195,60.005,60.035,1064999999.0
2009-01-27 11:35:00,60.04,60.04,59.825,59.83,1104700000.0
2009-01-27 11:40:00,59.835,59.865,59.755,59.76,650799999.0
2009-01-27 11:45:00,59.76,59.805,59.65,59.655,1059800000.0
2009-01-27 11:50:00,59.655,59.71,59.575,59.66,422600000.0
2009-01-27 11:55:00,59.655,59.66,59.575,59.59,397600000.0
2009-01-27 12:00:00,59.59,59.64,59.54,59.54,657600000.0
2009-01-27 12:05:00,59.54,59.58,59.475,59.49,1641400000.0
2009-01-27 12:10:00,59.49,59.495,59.37,59.465,1055199999.0
2009-01-27 12:15:00,59.47,59.505,59.42,59.43,436400000.0
2009-01-27 12:20:00,59.425,59.425,59.33,59.34,664600000.0
2009-01-27 12:25:00,59.33,59.385,59.325,59.35,366000000.0
2009-01-27 12:30:00,59.36,59.405,59.22,59.265,1008399998.0
2009-01-27 12:35:00,59.26,59.3,59.185,59.2,1131500000.0
2009-01-27 12:40:00,59.2,59.245,59.035,59.055,1397900000.0
2009-01-27 12:45:00,59.055,59.25,59.035,59.24,913400000.0
2009-01-27 12:50:00,59.24,59.365,59.21,59.365,831800000.0
2009-01-27 12:55:00,59.36,59.49,59.355,59.41,659800000.0
2009-01-27 13:00:00,59.415,59.465,59.395,59.43,665200000.0
2009-01-27 13:05:00,59.41,59.475,59.405,59.47,607400000.0
2009-01-27 13:10:00,59.475,59.56,59.43,59.43,599600000.0
2009-01-27 13:15:00,59.425,59.43,59.31,59.315,736800000.0
2009-01-27 13:20:00,59.31,59.315,59.08,59.085,950600000.0
2009-01-27 13:25:00,59.085,59.085,58.82,58.925,1040399999.0
2009-01-27 13:30:00,58.92,58.96,58.87,58.93,1024200000.0
2009-01-27 13:35:00,58.935,59.075,58.925,59.03,704200000.0
2009-01-27 13:40:00,59.025,59.1,58.995,58.995,823600000.0
2009-01-27 13:45:00,59.0,59.01,58.84,58.925,1097599999.0
2009-01-27 13:50:00,58.92,59.065,58.905,59.005,1295500000.0
2009-01-27 13:55:00,59.005,59.03,58.95,59.01,775800000.0
2009-01-27 14:00:00,59.0,59.03,58.975,59.005,394600000.0
2009-01-27 14:05:00,59.005,59.06,58.945,59.05,436600000.0
2009-01-27 14:10:00,59.05,59.055,58.995,59.04,199200000.0
2009-01-27 14:15:00,59.035,59.13,59.025,59.085,1020199999.0
2009-01-27 14:20:00,59.08,59.08,58.84,58.845,938400000.0
2009-01-27 14:25:00,58.85,59.02,58.845,59.015,1096199999.0
2009-01-27 14:30:00,59.015,59.085,59.005,59.06,540400000.0
2009-01-27 14:35:00,59.07,59.075,59.015,59.04,707400000.0
2009-01-27 14:40:00,59.04,59.055,58.945,58.955,293800000.0
2009-01-27 14:45:00,58.965,59.05,58.955,58.98,1144800001.0
2009-01-27 14:50:00,58.995,59.09,58.98,59.04,653800000.0
2009-01-27 14:55:00,59.045,59.105,59.02,59.045,764000000.0
2009-01-27 15:00:00,59.045,59.12,59.015,59.12,1214299999.0
2009-01-27 15:05:00,59.12,59.24,59.12,59.225,687200000.0
2009-01-27 15:10:00,59.225,59.285,59.085,59.14,1077100001.0
2009-01-27 15:15:00,59.14,59.18,59.05,59.06,1193199999.0
2009-01-27 15:20:00,59.055,59.18,59.055,59.155,1077800002.0
2009-01-27 15:25:00,59.145,59.19,59.135,59.17,738800000.0
2009-01-27 15:30:00,59.185,59.27,59.165,59.24,565000000.0
2009-01-27 15:35:00,59.235,59.255,59.17,59.205,508200000.0
2009-01-27 15:40:00,59.2,59.21,59.14,59.18,1253800001.0
2009-01-27 15:45:00,59.185,59.225,59.115,59.125,1347600000.0
2009-01-27 15:50:00,59.125,59.265,59.11,59.22,953800000.0
2009-01-27 15:55:00,59.22,59.32,59.215,59.31,959399998.0
2009-01-27 16:00:00,59.31,59.375,59.22,59.29,1032799996.0
2009-01-27 16:05:00,59.29,59.39,59.275,59.355,1082200001.0
2009-01-27 16:10:00,59.36,59.385,59.305,59.305,1040300000.0
2009-01-27 16:15:00,59.315,59.38,59.28,59.31,728400000.0
2009-01-27 16:20:00,59.31,59.325,59.1,59.13,594400000.0
2009-01-27 16:25:00,59.145,59.17,59.02,59.08,701200000.0
2009-01-27 16:30:00,59.08,59.11,59.01,59.105,784000000.0
2009-01-27 16:35:00,59.1,59.245,59.085,59.22,1003999997.0
2009-01-27 16:40:00,59.225,59.235,59.14,59.205,782400000.0
2009-01-27 16:45:00,59.205,59.27,59.08,59.18,708800000.0
2009-01-27 16:50:00,59.175,59.345,58.98,59.02,1414100000.0
2009-01-27 16:55:00,59.025,59.1,59.005,59.075,1374000000.0
2009-01-27 17:00:00,59.08,59.095,58.805,58.895,1332499999.0
2009-01-27 17:05:00,58.895,58.9,58.515,58.565,1201700000.0
2009-01-27 17:10:00,58.56,58.59,58.22,58.445,1873700001.0
2009-01-27 17:15:00,58.47,58.47,58.185,58.19,1258400000.0
2009-01-27 17:20:00,58.2,58.495,58.175,58.395,1783800000.0
2009-01-27 17:25:00,58.395,58.5,58.395,58.44,548000000.0
2009-01-27 17:30:00,58.435,58.475,58.305,58.405,1415600000.0
2009-01-27 17:35:00,58.405,58.485,58.365,58.45,1419600000.0
2009-01-27 17:40:00,58.455,58.525,58.42,58.48,1249600000.0
2009-01-27 17:45:00,58.48,58.49,58.335,58.365,908600000.0
2009-01-27 17:50:00,58.38,58.65,58.37,58.63,992600001.0
2009-01-27 17:55:00,58.63,58.745,58.63,58.745,907799999.0
2009-01-27 18:00:00,58.74,58.74,58.6,58.605,1510300000.0
2009-01-27 18:05:00,58.595,58.775,58.54,58.73,1022600000.0
2009-01-27 18:10:00,58.725,58.8,58.69,58.72,1098400000.0
2009-01-27 18:15:00,58.72,58.9,58.72,58.745,1279000000.0
2009-01-27 18:20:00,58.75,58.78,58.625,58.625,1221000000.0
2009-01-27 18:25:00,58.625,58.735,58.605,58.675,1380599999.0
2009-01-27 18:30:00,58.675,58.74,58.595,58.62,1007200000.0
2009-01-27 18:35:00,58.625,58.81,58.61,58.795,1040000000.0
2009-01-27 18:40:00,58.785,58.79,58.69,58.765,1027800000.0
2009-01-27 18:45:00,58.77,58.805,58.755,58.785,624800000.0
2009-01-27 18:50:00,58.79,58.865,58.755,58.85,610400000.0
2009-01-27 18:55:00,58.84,58.84,58.74,58.745,300400000.0
2009-01-27 19:00:00,58.745,58.845,58.745,58.825,436200000.0
2009-01-27 19:05:00,58.82,58.835,58.74,58.755,603000000.0
2009-01-27 19:10:00,58.745,58.85,58.745,58.77,467800000.0
2009-01-27 19:15:00,58.77,58.9,58.75,58.895,660600000.0
2009-01-27 19:20:00,58.895,58.95,58.885,58.935,870600000.0
2009-01-27 19:25:00,58.935,59.065,58.9,59.055,988000000.0
2009-01-27 19:30:00,59.055,59.08,58.895,58.92,294000000.0
2009-01-27 19:35:00,58.925,58.935,58.835,58.91,969800000.0
2009-01-27 19:40:00,58.915,59.0,58.915,58.97,357600000.0
2009-01-27 19:45:00,58.97,58.97,58.795,58.845,601400000.0
2009-01-27 19:50:00,58.845,58.85,58.775,58.81,305000000.0
2009-01-27 19:55:00,58.81,58.95,58.81,58.86,353600000.0
2009-01-27 20:00:00,58.855,58.87,58.82,58.82,445200000.0
2009-01-27 20:05:00,58.825,58.825,58.695,58.715,472800000.0
2009-01-27 20:10:00,58.72,58.85,58.72,58.845,294400000.0
2009-01-27 20:15:00,58.845,58.87,58.765,58.775,589400000.0
2009-01-27 20:20:00,58.775,58.975,58.765,58.975,359400000.0
2009-01-27 20:25:00,58.97,58.97,58.85,58.86,597600000.0
2009-01-27 20:30:00,58.865,58.915,58.82,58.83,866000000.0
2009-01-27 20:35:00,58.83,58.85,58.805,58.82,314400000.0
2009-01-27 20:40:00,58.82,58.995,58.82,58.95,530600000.0
2009-01-27 20:45:00,58.95,58.975,58.77,58.84,900800000.0
2009-01-27 20:50:00,58.835,58.895,58.805,58.86,701800000.0
2009-01-27 20:55:00,58.865,58.87,58.705,58.755,720600000.0
2009-01-27 21:00:00,58.735,58.735,58.55,58.64,733200000.0
2009-01-27 21:05:00,58.635,58.645,58.555,58.625,433000000.0
2009-01-27 21:10:00,58.63,58.785,58.63,58.71,343200000.0
2009-01-27 21:15:00,58.695,58.8,58.635,58.785,1483800000.0
2009-01-27 21:20:00,58.79,58.835,58.64,58.7,1062400000.0
2009-01-27 21:25:00,58.7,58.76,58.61,58.64,1056300000.0
2009-01-27 21:30:00,58.645,58.665,58.575,58.63,401600000.0
2009-01-27 21:35:00,58.635,58.84,58.635,58.795,929600000.0
2009-01-27 21:40:00,58.79,58.835,58.765,58.79,437800000.0
2009-01-27 21:45:00,58.79,58.875,58.77,58.85,383200000.0
2009-01-27 21:50:00,58.855,58.93,58.845,58.885,334400000.0
2009-01-27 21:55:00,58.89,58.905,58.825,58.865,371600000.0
2009-01-27 22:00:00,58.855,58.94,58.835,58.865,250600000.0
2009-01-27 22:05:00,58.87,58.875,58.845,58.86,87200000.0
2009-01-27 22:10:00,58.86,58.955,58.86,58.955,174000000.0
2009-01-27 22:15:00,58.94,58.95,58.875,58.945,408600000.0
2009-01-27 22:20:00,58.94,59.05,58.93,59.03,144200000.0
2009-01-27 22:25:00,59.03,59.21,58.97,59.145,426400000.0
2009-01-27 22:30:00,59.14,59.155,59.015,59.03,345000000.0
2009-01-27 22:35:00,59.03,59.04,59.0,59.005,330400000.0
2009-01-27 22:40:00,59.01,59.05,59.0,59.015,486400000.0
2009-01-27 22:45:00,59.02,59.05,58.965,58.98,231800000.0
2009-01-27 22:50:00,58.98,59.0,58.97,58.995,72200000.0
2009-01-27 22:55:00,59.0,59.06,59.0,59.02,351000000.0
2009-01-27 23:00:00,59.02,59.06,58.975,58.975,269200000.0
2009-01-27 23:05:00,58.98,59.0,58.96,58.98,219800000.0
2009-01-27 23:10:00,58.975,59.005,58.935,58.975,340000000.0
2009-01-27 23:15:00,58.975,58.975,58.88,58.92,391200000.0
2009-01-27 23:20:00,58.915,58.915,58.85,58.89,437000000.0
2009-01-27 23:25:00,58.895,58.895,58.705,58.71,780100000.0
2009-01-27 23:30:00,58.71,58.755,58.67,58.725,384600000.0
2009-01-27 23:35:00,58.73,58.795,58.695,58.7,702400000.0
2009-01-27 23:40:00,58.71,58.735,58.695,58.72,444100000.0
2009-01-27 23:45:00,58.72,58.77,58.705,58.745,161200000.0
2009-01-27 23:50:00,58.745,58.83,58.745,58.82,355800000.0
2009-01-27 23:55:00,58.81,58.86,58.775,58.79,482200000.0
2009-01-28 00:00:00,58.8,58.83,58.78,58.805,306800000.0
2009-01-28 00:05:00,58.81,58.855,58.761,58.81,147000000.0
2009-01-28 00:10:00,58.805,58.84,58.805,58.84,74400000.0
2009-01-28 00:15:00,58.84,58.925,58.8,58.91,430000000.0
2009-01-28 00:20:00,58.905,59.045,58.905,59.015,443199999.0
2009-01-28 00:25:00,59.025,59.135,59.015,59.115,237999998.0
2009-01-28 00:30:00,59.115,59.165,59.11,59.125,169800000.0
2009-01-28 00:35:00,59.13,59.245,59.125,59.245,316999999.0
2009-01-28 00:40:00,59.25,59.25,59.12,59.145,365599998.0
2009-01-28 00:45:00,59.14,59.15,59.05,59.1,287800000.0
2009-01-28 00:50:00,59.1,59.11,59.06,59.07,145600000.0
2009-01-28 00:55:00,59.07,59.155,59.06,59.115,305200001.0
2009-01-28 01:00:00,59.105,59.125,59.05,59.12,447200000.0
2009-01-28 01:05:00,59.115,59.21,59.115,59.21,208600000.0
2009-01-28 01:10:00,59.215,59.33,59.21,59.32,366400000.0
2009-01-28 01:15:00,59.32,59.32,59.27,59.31,207200000.0
2009-01-28 01:20:00,59.31,59.31,59.13,59.21,443799999.0
2009-01-28 01:25:00,59.205,59.21,59.14,59.155,164600000.0
2009-01-28 01:30:00,59.16,59.165,59.125,59.16,187000000.0
2009-01-28 01:35:00,59.165,59.345,59.165,59.33,782400000.0
2009-01-28 01:40:00,59.335,59.45,59.32,59.42,526299997.0
2009-01-28 01:45:00,59.42,59.42,59.33,59.355,482600000.0
2009-01-28 01:50:00,59.355,59.375,59.3,59.35,385100000.0
2009-01-28 01:55:00,59.36,59.36,59.315,59.34,135900000.0
2009-01-28 02:00:00,59.335,59.43,59.315,59.38,325400000.0
2009-01-28 02:05:00,59.38,59.395,59.31,59.385,313300000.0
2009-01-28 02:10:00,59.39,59.52,59.38,59.465,452999999.0
2009-01-28 02:15:00,59.48,59.57,59.475,59.54,191200000.0
2009-01-28 02:20:00,59.54,59.555,59.52,59.53,119200000.0
2009-01-28 02:25:00,59.53,59.56,59.495,59.495,316200000.0
2009-01-28 02:30:00,59.495,59.585,59.39,59.44,603100001.0
2009-01-28 02:35:00,59.44,59.475,59.305,59.345,486800000.0
2009-01-28 02:40:00,59.355,59.385,59.295,59.295,224800000.0
2009-01-28 02:45:00,59.3,59.33,59.115,59.115,389399998.0
2009-01-28 02:50:00,59.115,59.125,58.985,58.995,828899998.0
2009-01-28 02:55:00,58.995,59.09,58.995,59.055,281200000.0
2009-01-28 03:00:00,59.05,59.065,58.995,59.0,198600000.0
2009-01-28 03:05:00,59.005,59.01,58.81,58.87,478000000.0
2009-01-28 03:10:00,58.87,58.94,58.84,58.92,238800000.0
2009-01-28 03:15:00,58.925,59.005,58.925,58.985,167000000.0
2009-01-28 03:20:00,58.99,59.04,58.965,59.04,246200000.0
2009-01-28 03:25:00,59.04,59.09,59.04,59.07,166000000.0
2009-01-28 03:30:00,59.075,59.095,59.005,59.005,266600000.0
2009-01-28 03:35:00,59.015,59.055,58.975,59.04,315200000.0
2009-01-28 03:40:00,59.035,59.085,59.025,59.08,111000000.0
2009-01-28 03:45:00,59.075,59.085,59.04,59.065,99600000.0
2009-01-28 03:50:00,59.06,59.13,59.045,59.11,299400000.0
2009-01-28 03:55:00,59.105,59.24,59.105,59.24,217600000.0
2009-01-28 04:00:00,59.235,59.25,59.095,59.23,295799999.0
2009-01-28 04:05:00,59.22,59.305,59.135,59.305,336600000.0
2009-01-28 04:10:00,59.32,59.325,59.005,59.03,747900000.0
2009-01-28 04:15:00,59.01,59.11,58.99,59.095,361200000.0
2009-01-28 04:20:00,59.105,59.215,59.085,59.18,369100000.0
2009-01-28 04:25:00,59.18,59.34,59.18,59.33,634300001.0
2009-01-28 04:30:00,59.325,59.49,59.3,59.35,724500001.0
2009-01-28 04:35:00,59.35,59.35,59.22,59.25,422600000.0
2009-01-28 04:40:00,59.25,59.25,59.105,59.105,413200000.0
2009-01-28 04:45:00,59.11,59.22,59.05,59.2,554800000.0
2009-01-28 04:50:00,59.2,59.22,59.165,59.19,344200000.0
2009-01-28 04:55:00,59.19,59.265,59.19,59.25,222400000.0
2009-01-28 05:00:00,59.24,59.315,59.23,59.265,254800000.0
2009-01-28 05:05:00,59.27,59.275,59.21,59.23,407400000.0
2009-01-28 05:10:00,59.235,59.265,59.21,59.23,228800000.0
2009-01-28 05:15:00,59.23,59.285,59.23,59.25,388200000.0
2009-01-28 05:20:00,59.25,59.26,59.11,59.14,762900000.0
2009-01-28 05:25:00,59.155,59.19,59.125,59.18,330800000.0
2009-01-28 05:30:00,59.175,59.275,59.155,59.275,590200000.0
2009-01-28 05:35:00,59.27,59.345,59.2,59.31,590000000.0
2009-01-28 05:40:00,59.31,59.32,59.255,59.29,355000000.0
2009-01-28 05:45:00,59.295,59.345,59.26,59.315,311600000.0
2009-01-28 05:50:00,59.315,59.355,59.285,59.33,440800000.0
2009-01-28 05:55:00,59.33,59.33,59.28,59.315,162600000.0
2009-01-28 06:00:00,59.32,59.37,59.29,59.35,170400000.0
2009-01-28 06:05:00,59.35,59.375,59.34,59.35,297099998.0
2009-01-28 06:10:00,59.35,59.37,59.295,59.33,368900000.0
2009-01-28 06:15:00,59.325,59.35,59.32,59.345,309000000.0
2009-01-28 06:20:00,59.345,59.375,59.31,59.36,749600001.0
2009-01-28 06:25:00,59.365,59.41,59.34,59.41,399800000.0
2009-01-28 06:30:00,59.41,59.54,59.4,59.51,489000000.0
2009-01-28 06:35:00,59.51,59.64,59.505,59.6,632400000.0
2009-01-28 06:40:00,59.605,59.63,59.505,59.55,1195200000.0
2009-01-28 06:45:00,59.55,59.55,59.455,59.49,692000000.0
2009-01-28 06:50:00,59.49,59.57,59.49,59.54,706200000.0
2009-01-28 06:55:00,59.545,59.55,59.385,59.465,1177000000.0
2009-01-28 07:00:00,59.47,59.49,59.345,59.435,698800000.0
2009-01-28 07:05:00,59.44,59.48,59.345,59.425,803800000.0
2009-01-28 07:10:00,59.425,59.445,59.35,59.365,557400000.0
2009-01-28 07:15:00,59.365,59.41,59.27,59.295,722200000.0
2009-01-28 07:20:00,59.295,59.42,59.295,59.415,804600000.0
2009-01-28 07:25:00,59.415,59.45,59.345,59.435,302600000.0
2009-01-28 07:30:00,59.435,59.485,59.405,59.43,180700000.0
2009-01-28 07:35:00,59.435,59.455,59.42,59.445,228000000.0
2009-01-28 07:40:00,59.398,59.48,59.398,59.42,240200000.0
2009-01-28 07:45:00,59.425,59.485,59.415,59.475,113000000.0
2009-01-28 07:50:00,59.475,59.525,59.445,59.495,313000000.0
2009-01-28 07:55:00,59.5,59.545,59.455,59.54,231200000.0
2009-01-28 08:00:00,59.55,59.56,59.47,59.52,203700000.0
2009-01-28 08:05:00,59.52,59.54,59.495,59.53,110400000.0
2009-01-28 08:10:00,59.53,59.545,59.43,59.52,378200000.0
2009-01-28 08:15:00,59.53,59.57,59.47,59.5,731399999.0
2009-01-28 08:20:00,59.5,59.55,59.5,59.545,204800000.0
2009-01-28 08:25:00,59.55,59.6,59.52,59.575,307800000.0
2009-01-28 08:30:00,59.575,59.65,59.535,59.635,721800000.0
2009-01-28 08:35:00,59.635,59.635,59.535,59.58,255500000.0
2009-01-28 08:40:00,59.58,59.62,59.555,59.565,161200000.0
2009-01-28 08:45:00,59.555,59.6,59.55,59.58,244800000.0
2009-01-28 08:50:00,59.58,59.6,59.545,59.595,92200000.0
2009-01-28 08:55:00,59.59,59.705,59.585,59.685,457800000.0
2009-01-28 09:00:00,59.68,59.78,59.675,59.72,426900000.0
2009-01-28 09:05:00,59.73,59.855,59.655,59.66,1091699998.0
2009-01-28 09:10:00,59.665,59.685,59.52,59.555,520200000.0
2009-01-28 09:15:00,59.55,59.585,59.155,59.18,992899996.0
2009-01-28 09:20:00,59.16,59.31,59.115,59.2,1182000000.0
2009-01-28 09:25:00,59.2,59.365,59.19,59.365,1040000002.0
2009-01-28 09:30:00,59.365,59.385,59.225,59.225,737800000.0
2009-01-28 09:35:00,59.22,59.295,59.085,59.295,894199999.0
2009-01-28 09:40:00,59.295,59.405,59.285,59.305,507000000.0
2009-01-28 09:45:00,59.31,59.405,59.305,59.365,309000000.0
2009-01-28 09:50:00,59.37,59.44,59.35,59.425,308000001.0
2009-01-28 09:55:00,59.42,59.55,59.42,59.53,288200000.0
2009-01-28 10:00:00,59.525,59.7,59.52,59.625,739000000.0
2009-01-28 10:05:00,59.63,59.645,59.55,59.57,640300000.0
2009-01-28 10:10:00,59.57,59.66,59.43,59.44,700600000.0
2009-01-28 10:15:00,59.44,59.52,59.325,59.355,678700000.0
2009-01-28 10:20:00,59.355,59.545,59.335,59.505,716500000.0
2009-01-28 10:25:00,59.51,59.58,59.475,59.5,436400000.0
2009-01-28 10:30:00,59.495,59.575,59.475,59.53,324600000.0
2009-01-28 10:35:00,59.535,59.655,59.53,59.655,320000000.0
2009-01-28 10:40:00,59.66,59.665,59.46,59.56,541700000.0
2009-01-28 10:45:00,59.55,59.67,59.55,59.655,356400000.0
2009-01-28 10:50:00,59.65,59.67,59.6,59.6,321400000.0
2009-01-28 10:55:00,59.6,59.62,59.53,59.595,405799999.0
2009-01-28 11:00:00,59.6,59.705,59.595,59.66,300200000.0
2009-01-28 11:05:00,59.655,59.695,59.58,59.595,682800001.0
2009-01-28 11:10:00,59.605,59.605,59.51,59.55,364400000.0
2009-01-28 11:15:00,59.545,59.58,59.455,59.54,1336800000.0
2009-01-28 11:20:00,59.535,59.535,59.36,59.415,996400000.0
2009-01-28 11:25:00,59.415,59.45,59.395,59.43,220800000.0
2009-01-28 11:30:00,59.435,59.51,59.39,59.48,164400000.0
2009-01-28 11:35:00,59.48,59.575,59.43,59.555,496600000.0
2009-01-28 11:40:00,59.555,59.57,59.47,59.49,317400000.0
2009-01-28 11:45:00,59.485,59.55,59.47,59.535,492600000.0
2009-01-28 11:50:00,59.54,59.605,59.525,59.535,408800000.0
2009-01-28 11:55:00,59.535,59.6,59.505,59.575,426800000.0
2009-01-28 12:00:00,59.575,59.59,59.53,59.535,374800000.0
2009-01-28 12:05:00,59.535,59.71,59.53,59.67,386000000.0
2009-01-28 12:10:00,59.67,59.67,59.565,59.595,969600000.0
2009-01-28 12:15:00,59.595,59.635,59.49,59.535,962600000.0
2009-01-28 12:20:00,59.535,59.54,59.38,59.42,193600000.0
2009-01-28 12:25:00,59.42,59.46,59.385,59.44,228400000.0
2009-01-28 12:30:00,59.445,59.49,59.4,59.42,383900000.0
2009-01-28 12:35:00,59.42,59.45,59.34,59.41,364200000.0
2009-01-28 12:40:00,59.41,59.485,59.39,59.475,218600000.0
2009-01-28 12:45:00,59.475,59.48,59.405,59.42,111200000.0
2009-01-28 12:50:00,59.415,59.45,59.39,59.42,276500000.0
2009-01-28 12:55:00,59.42,59.485,59.37,59.45,282800000.0
2009-01-28 13:00:00,59.455,59.515,59.445,59.5,154000000.0
2009-01-28 13:05:00,59.495,59.615,59.495,59.6,723200000.0
2009-01-28 13:10:00,59.6,59.645,59.585,59.6,1120400001.0
2009-01-28 13:15:00,59.6,59.65,59.575,59.59,418199999.0
2009-01-28 13:20:00,59.59,59.625,59.55,59.59,1043800002.0
2009-01-28 13:25:00,59.585,59.65,59.575,59.615,252400000.0
2009-01-28 13:30:00,59.625,59.7,59.605,59.68,270600001.0
2009-01-28 13:35:00,59.675,59.74,59.675,59.725,169800001.0
2009-01-28 13:40:00,59.725,59.81,59.685,59.775,430600000.0
2009-01-28 13:45:00,59.77,59.825,59.715,59.81,258300000.0
2009-01-28 13:50:00,59.805,59.865,59.78,59.81,408000000.0
2009-01-28 13:55:00,59.81,59.875,59.81,59.83,282200000.0
2009-01-28 14:00:00,59.835,59.9,59.82,59.82,498200000.0
2009-01-28 14:05:00,59.82,59.845,59.79,59.795,568200001.0
2009-01-28 14:10:00,59.795,59.805,59.745,59.765,718200000.0
2009-01-28 14:15:00,59.765,59.765,59.68,59.715,942200000.0
2009-01-28 14:20:00,59.71,59.775,59.675,59.745,149600000.0
2009-01-28 14:25:00,59.75,59.76,59.69,59.69,296000000.0
2009-01-28 14:30:00,59.675,59.78,59.675,59.765,406400000.0
2009-01-28 14:35:00,59.77,59.85,59.755,59.785,343000000.0
2009-01-28 14:40:00,59.785,59.815,59.705,59.75,404400000.0
2009-01-28 14:45:00,59.75,59.985,59.75,59.905,587900000.0
2009-01-28 14:50:00,59.905,59.945,59.87,59.92,360400000.0
2009-01-28 14:55:00,59.92,60.005,59.81,59.855,639200000.0
2009-01-28 15:00:00,59.855,59.91,59.78,59.835,1032700001.0
2009-01-28 15:05:00,59.83,59.9,59.8,59.83,393700000.0
2009-01-28 15:10:00,59.835,59.85,59.81,59.825,479000000.0
2009-01-28 15:15:00,59.83,59.86,59.78,59.78,747400000.0
2009-01-28 15:20:00,59.78,59.995,59.77,59.975,527600000.0
2009-01-28 15:25:00,59.98,60.005,59.92,59.975,935400000.0
2009-01-28 15:30:00,59.975,60.0,59.94,59.96,805200000.0
2009-01-28 15:35:00,59.965,60.005,59.925,59.975,401800000.0
2009-01-28 15:40:00,59.985,60.02,59.945,59.965,416600000.0
2009-01-28 15:45:00,59.96,59.98,59.895,59.91,576800000.0
2009-01-28 15:50:00,59.915,59.945,59.845,59.895,610300000.0
2009-01-28 15:55:00,59.895,60.04,59.89,59.99,732600000.0
2009-01-28 16:00:00,60.0,60.005,59.95,59.985,516400000.0
2009-01-28 16:05:00,59.975,59.975,59.885,59.96,631000000.0
2009-01-28 16:10:00,59.965,59.965,59.78,59.82,874800000.0
2009-01-28 16:15:00,59.825,59.83,59.69,59.74,532000000.0
2009-01-28 16:20:00,59.74,59.805,59.695,59.765,495900000.0
2009-01-28 16:25:00,59.76,59.76,59.66,59.725,475400000.0
2009-01-28 16:30:00,59.7,59.845,59.685,59.77,1198100000.0
2009-01-28 16:35:00,59.78,59.895,59.735,59.745,670800000.0
2009-01-28 16:40:00,59.73,59.85,59.625,59.635,1168099999.0
2009-01-28 16:45:00,59.635,59.705,59.635,59.66,778400000.0
2009-01-28 16:50:00,59.66,59.74,59.63,59.635,925000000.0
2009-01-28 16:55:00,59.64,59.685,59.58,59.655,918500000.0
2009-01-28 17:00:00,59.665,59.685,59.57,59.575,964000000.0
2009-01-28 17:05:00,59.575,59.715,59.575,59.705,641000000.0
2009-01-28 17:10:00,59.71,59.77,59.69,59.745,615500000.0
2009-01-28 17:15:00,59.74,59.745,59.67,59.745,832400000.0
2009-01-28 17:20:00,59.75,59.805,59.69,59.785,755200000.0
2009-01-28 17:25:00,59.79,59.925,59.765,59.92,584400000.0
2009-01-28 17:30:00,59.93,59.995,59.865,59.925,1157099998.0
2009-01-28 17:35:00,59.925,60.05,59.925,59.97,935400000.0
2009-01-28 17:40:00,59.95,60.195,59.95,60.165,1022000001.0
2009-01-28 17:45:00,60.17,60.23,60.12,60.12,1362399999.0
2009-01-28 17:50:00,60.115,60.12,59.91,59.95,640400000.0
2009-01-28 17:55:00,59.955,60.005,59.83,59.865,958400000.0
2009-01-28 18:00:00,59.865,59.995,59.85,59.995,1202700000.0
2009-01-28 18:05:00,59.99,60.07,59.96,60.04,942100000.0
2009-01-28 18:10:00,60.05,60.1,59.91,59.995,1904399999.0
2009-01-28 18:15:00,59.995,60.02,59.925,59.98,1564399999.0
2009-01-28 18:20:00,59.99,60.08,59.965,60.03,1051000000.0
2009-01-28 18:25:00,60.05,60.17,60.025,60.08,707200000.0
2009-01-28 18:30:00,60.085,60.11,59.955,60.015,1198600000.0
2009-01-28 18:35:00,60.015,60.06,59.92,60.05,1011800000.0
2009-01-28 18:40:00,60.045,60.11,60.0,60.08,1666100000.0
2009-01-28 18:45:00,60.085,60.125,60.055,60.11,679800000.0
2009-01-28 18:50:00,60.115,60.19,60.085,60.12,1320800000.0
2009-01-28 18:55:00,60.12,60.195,60.095,60.185,997000000.0
2009-01-28 19:00:00,60.175,60.265,60.15,60.21,1069800000.0
2009-01-28 19:05:00,60.21,60.215,60.115,60.13,972600000.0
2009-01-28 19:10:00,60.125,60.205,60.095,60.155,667400000.0
2009-01-28 19:15:00,60.16,60.225,60.16,60.2,794600000.0
2009-01-28 19:20:00,60.2,60.205,60.15,60.18,336400000.0
2009-01-28 19:25:00,60.185,60.255,60.175,60.235,323400000.0
2009-01-28 19:30:00,60.235,60.29,60.225,60.265,353400000.0
2009-01-28 19:35:00,60.26,60.28,60.23,60.245,285800000.0
2009-01-28 19:40:00,60.26,60.26,60.205,60.21,276600000.0
2009-01-28 19:45:00,60.21,60.235,60.205,60.21,254600000.0
2009-01-28 19:50:00,60.21,60.26,60.205,60.255,308000000.0
2009-01-28 19:55:00,60.24,60.25,60.18,60.185,332800000.0
2009-01-28 20:00:00,60.175,60.175,60.115,60.115,413800000.0
2009-01-28 20:05:00,60.115,60.155,60.08,60.14,533800000.0
2009-01-28 20:10:00,60.145,60.185,60.11,60.155,814100000.0
2009-01-28 20:15:00,60.16,60.16,60.1,60.115,296800000.0
2009-01-28 20:20:00,60.115,60.19,60.115,60.175,731200000.0
2009-01-28 20:25:00,60.17,60.205,60.125,60.16,379400000.0
2009-01-28 20:30:00,60.16,60.275,60.16,60.27,684799999.0
2009-01-28 20:35:00,60.265,60.285,60.22,60.23,348400000.0
2009-01-28 20:40:00,60.235,60.3,60.21,60.255,842600000.0
2009-01-28 20:45:00,60.26,60.39,60.255,60.38,680000000.0
2009-01-28 20:50:00,60.375,60.49,60.375,60.465,2008600000.0
2009-01-28 20:55:00,60.455,60.475,60.35,60.385,1546800000.0
2009-01-28 21:00:00,60.39,60.59,60.38,60.535,1115900000.0
2009-01-28 21:05:00,60.53,60.565,60.42,60.46,982100000.0
2009-01-28 21:10:00,60.44,60.505,60.38,60.48,1381600000.0
2009-01-28 21:15:00,60.475,60.64,60.255,60.64,1968800001.0
2009-01-28 21:20:00,60.635,60.86,60.335,60.455,2058800000.0
2009-01-28 21:25:00,60.46,60.525,60.31,60.385,1574600000.0
2009-01-28 21:30:00,60.405,60.43,59.95,60.205,1547800000.0
2009-01-28 21:35:00,60.21,60.23,59.995,60.145,1817200000.0
2009-01-28 21:40:00,60.145,60.19,60.06,60.08,1127400000.0
2009-01-28 21:45:00,60.085,60.23,60.06,60.155,1582800000.0
2009-01-28 21:50:00,60.155,60.225,60.015,60.035,1433800000.0
2009-01-28 21:55:00,60.035,60.35,60.035,60.35,1056200000.0
2009-01-28 22:00:00,60.35,60.365,60.055,60.09,931800000.0
2009-01-28 22:05:00,60.09,60.185,59.91,59.995,950800000.0
2009-01-28 22:10:00,59.995,59.995,59.72,59.74,1087000001.0
2009-01-28 22:15:00,59.75,59.785,59.64,59.735,830200000.0
2009-01-28 22:20:00,59.74,59.81,59.675,59.765,1161400000.0
2009-01-28 22:25:00,59.77,59.79,59.595,59.605,687200000.0
2009-01-28 22:30:00,59.6,59.675,59.49,59.675,601800000.0
2009-01-28 22:35:00,59.675,59.83,59.665,59.785,473000000.0
2009-01-28 22:40:00,59.775,59.885,59.775,59.865,495200000.0
2009-01-28 22:45:00,59.865,60.05,59.855,60.0,739400000.0
2009-01-28 22:50:00,60.0,60.04,59.96,59.965,427000000.0
2009-01-28 22:55:00,59.965,60.035,59.955,59.965,403000000.0
2009-01-28 23:00:00,59.97,60.065,59.97,60.03,440600001.0
2009-01-28 23:05:00,60.01,60.05,59.995,60.045,195600000.0
2009-01-28 23:10:00,60.035,60.16,60.03,60.15,400600000.0
2009-01-28 23:15:00,60.145,60.165,60.12,60.125,75000000.0
2009-01-28 23:20:00,60.12,60.145,60.105,60.105,117600000.0
2009-01-28 23:25:00,60.105,60.145,60.09,60.11,190800000.0
2009-01-28 23:30:00,60.115,60.19,60.105,60.175,277800000.0
2009-01-28 23:35:00,60.165,60.21,60.165,60.21,119800000.0
2009-01-28 23:40:00,60.205,60.205,60.14,60.14,123000000.0
2009-01-28 23:45:00,60.145,60.155,60.06,60.075,246200000.0
2009-01-28 23:50:00,60.095,60.11,60.055,60.055,169800000.0
2009-01-28 23:55:00,60.055,60.16,60.04,60.105,280600000.0
2009-01-29 00:00:00,60.1,60.12,60.005,60.08,314200000.0
2009-01-29 00:05:00,60.085,60.2,60.085,60.16,193400000.0
2009-01-29 00:10:00,60.155,60.205,60.155,60.18,254600001.0
2009-01-29 00:15:00,60.19,60.2,60.155,60.155,152599999.0
2009-01-29 00:20:00,60.155,60.215,60.13,60.185,330799998.0
2009-01-29 00:25:00,60.185,60.2,60.133,60.171,120200000.0
2009-01-29 00:30:00,60.195,60.195,60.145,60.185,297599999.0
2009-01-29 00:35:00,60.18,60.215,60.16,60.17,275199997.0
2009-01-29 00:40:00,60.165,60.275,60.165,60.22,209000000.0
2009-01-29 00:45:00,60.23,60.24,60.165,60.21,445000000.0
2009-01-29 00:50:00,60.205,60.21,60.13,60.16,501000000.0
2009-01-29 00:55:00,60.165,60.24,60.16,60.225,162800000.0
2009-01-29 01:00:00,60.22,60.22,60.17,60.19,215800000.0
2009-01-29 01:05:00,60.195,60.32,60.19,60.315,282300000.0
2009-01-29 01:10:00,60.315,60.4,60.29,60.375,511600000.0
2009-01-29 01:15:00,60.355,60.405,60.33,60.385,415799999.0
2009-01-29 01:20:00,60.4,60.405,60.3,60.315,423200000.0
2009-01-29 01:25:00,60.315,60.335,60.24,60.25,431999998.0
2009-01-29 01:30:00,60.245,60.27,60.205,60.22,205600000.0
2009-01-29 01:35:00,60.215,60.225,60.045,60.055,529799997.0
2009-01-29 01:40:00,60.065,60.09,59.955,60.03,336600000.0
2009-01-29 01:45:00,60.02,60.075,60.005,60.04,531199999.0
2009-01-29 01:50:00,60.045,60.2,60.04,60.195,493000000.0
2009-01-29 01:55:00,60.18,60.21,60.165,60.17,324999999.0
2009-01-29 02:00:00,60.17,60.18,60.135,60.145,269600000.0
2009-01-29 02:05:00,60.155,60.16,60.095,60.125,165400000.0
2009-01-29 02:10:00,60.13,60.255,60.12,60.215,336700001.0
2009-01-29 02:15:00,60.21,60.25,60.185,60.205,219200000.0
2009-01-29 02:20:00,60.205,60.265,60.16,60.255,413399999.0
2009-01-29 02:25:00,60.26,60.32,60.25,60.295,482600000.0
2009-01-29 02:30:00,60.29,60.325,60.26,60.285,506200003.0
2009-01-29 02:35:00,60.285,60.285,60.125,60.13,522200001.0
2009-01-29 02:40:00,60.125,60.13,59.915,59.965,512200000.0
2009-01-29 02:45:00,59.965,60.01,59.925,59.935,505600000.0
2009-01-29 02:50:00,59.935,59.945,59.855,59.895,566799999.0
2009-01-29 02:55:00,59.9,59.925,59.83,59.86,510999997.0
2009-01-29 03:00:00,59.86,59.925,59.83,59.9,386800000.0
2009-01-29 03:05:00,59.9,59.955,59.885,59.92,280799999.0
2009-01-29 03:10:00,59.915,59.92,59.77,59.795,404999999.0
2009-01-29 03:15:00,59.79,59.865,59.79,59.845,395599998.0
2009-01-29 03:20:00,59.84,59.875,59.815,59.875,280200000.0
2009-01-29 03:25:00,59.875,59.875,59.77,59.77,212800000.0
2009-01-29 03:30:00,59.765,59.82,59.755,59.805,262600000.0
2009-01-29 03:35:00,59.8,59.94,59.8,59.94,340200000.0
2009-01-29 03:40:00,59.935,60.005,59.92,59.945,300000000.0
2009-01-29 03:45:00,59.94,59.97,59.91,59.965,192000000.0
2009-01-29 03:50:00,59.965,60.08,59.965,60.035,298200000.0
2009-01-29 03:55:00,60.035,60.06,60.015,60.015,336200000.0
2009-01-29 04:00:00,60.015,60.02,59.89,59.89,990199998.0
2009-01-29 04:05:00,59.885,59.905,59.85,59.855,528400000.0
2009-01-29 04:10:00,59.845,59.845,59.705,59.785,1000200000.0
2009-01-29 04:15:00,59.78,59.795,59.74,59.775,413800000.0
2009-01-29 04:20:00,59.775,59.805,59.75,59.755,181200000.0
2009-01-29 04:25:00,59.76,59.77,59.56,59.575,360200000.0
2009-01-29 04:30:00,59.58,59.625,59.555,59.58,487500000.0
2009-01-29 04:35:00,59.58,59.645,59.58,59.62,446600000.0
2009-01-29 04:40:00,59.625,59.67,59.62,59.635,93800000.0
2009-01-29 04:45:00,59.64,59.665,59.565,59.565,271999999.0
2009-01-29 04:50:00,59.575,59.7,59.575,59.69,284999999.0
2009-01-29 04:55:00,59.695,59.73,59.63,59.66,287600001.0
2009-01-29 05:00:00,59.66,59.7,59.635,59.7,228700000.0
2009-01-29 05:05:00,59.7,59.78,59.685,59.745,280000000.0
2009-01-29 05:10:00,59.745,59.81,59.735,59.79,165000000.0
2009-01-29 05:15:00,59.8,59.8,59.72,59.765,275800000.0
2009-01-29 05:20:00,59.77,59.83,59.755,59.815,428800000.0
2009-01-29 05:25:00,59.81,59.87,59.8,59.845,281200000.0
2009-01-29 05:30:00,59.845,59.845,59.78,59.79,176000000.0
2009-01-29 05:35:00,59.785,59.795,59.75,59.765,245700000.0
2009-01-29 05:40:00,59.765,59.81,59.76,59.805,222500000.0
2009-01-29 05:45:00,59.8,59.865,59.795,59.845,265800000.0
2009-01-29 05:50:00,59.855,59.865,59.755,59.765,323600000.0
2009-01-29 05:55:00,59.76,59.76,59.515,59.53,839400000.0
2009-01-29 06:00:00,59.535,59.61,59.505,59.59,643200000.0
2009-01-29 06:05:00,59.595,59.62,59.525,59.53,318600000.0
2009-01-29 06:10:00,59.525,59.525,59.275,59.295,1058000000.0
2009-01-29 06:15:00,59.3,59.41,59.265,59.33,880200000.0
2009-01-29 06:20:00,59.335,59.335,59.16,59.23,648200000.0
2009-01-29 06:25:00,59.225,59.425,59.225,59.41,692000000.0
2009-01-29 06:30:00,59.415,59.42,59.26,59.32,406400000.0
2009-01-29 06:35:00,59.31,59.365,59.22,59.26,489400000.0
2009-01-29 06:40:00,59.26,59.335,59.205,59.26,351400000.0
2009-01-29 06:45:00,59.265,59.43,59.255,59.385,400200000.0
2009-01-29 06:50:00,59.385,59.39,59.335,59.355,307800000.0
2009-01-29 06:55:00,59.36,59.36,59.175,59.205,641000000.0
2009-01-29 07:00:00,59.21,59.235,59.11,59.18,469600001.0
2009-01-29 07:05:00,59.18,59.32,59.135,59.28,532600000.0
2009-01-29 07:10:00,59.28,59.31,59.2,59.23,271200000.0
2009-01-29 07:15:00,59.23,59.35,59.215,59.315,344800000.0
2009-01-29 07:20:00,59.32,59.37,59.31,59.35,266000000.0
2009-01-29 07:25:00,59.35,59.44,59.34,59.43,410600000.0
2009-01-29 07:30:00,59.43,59.475,59.345,59.345,400800000.0
2009-01-29 07:35:00,59.34,59.345,59.285,59.305,343800000.0
2009-01-29 07:40:00,59.295,59.385,59.295,59.325,350200000.0
2009-01-29 07:45:00,59.33,59.34,59.305,59.335,254000000.0
2009-01-29 07:50:00,59.33,59.35,59.32,59.35,226500000.0
2009-01-29 07:55:00,59.355,59.37,59.3,59.305,376399999.0
2009-01-29 08:00:00,59.3,59.355,59.265,59.35,654600000.0
2009-01-29 08:05:00,59.355,59.355,59.185,59.225,410600000.0
2009-01-29 08:10:00,59.22,59.28,59.19,59.235,616000000.0
2009-01-29 08:15:00,59.24,59.32,59.235,59.3,291600000.0
2009-01-29 08:20:00,59.29,59.325,59.26,59.3,318200000.0
2009-01-29 08:25:00,59.31,59.335,59.275,59.295,272800000.0
2009-01-29 08:30:00,59.295,59.315,59.265,59.295,324400000.0
2009-01-29 08:35:00,59.3,59.32,59.255,59.315,368599999.0
2009-01-29 08:40:00,59.315,59.385,59.245,59.29,372000000.0
2009-01-29 08:45:00,59.295,59.355,59.29,59.34,363800000.0
2009-01-29 08:50:00,59.33,59.385,59.325,59.38,272600000.0
2009-01-29 08:55:00,59.375,59.375,59.14,59.15,440400000.0
2009-01-29 09:00:00,59.16,59.205,59.03,59.09,546799999.0
2009-01-29 09:05:00,59.09,59.115,58.98,58.98,613600000.0
2009-01-29 09:10:00,58.99,59.065,58.95,59.065,875600000.0
2009-01-29 09:15:00,59.065,59.11,58.99,59.11,511800001.0
2009-01-29 09:20:00,59.105,59.135,59.06,59.11,506500000.0
2009-01-29 09:25:00,59.115,59.165,59.08,59.115,542200000.0
2009-01-29 09:30:00,59.115,59.17,59.11,59.14,385200000.0
2009-01-29 09:35:00,59.14,59.16,59.11,59.12,495100000.0
2009-01-29 09:40:00,59.12,59.33,59.105,59.295,693800000.0
2009-01-29 09:45:00,59.3,59.345,59.225,59.345,436600000.0
2009-01-29 09:50:00,59.345,59.345,59.23,59.255,414600000.0
2009-01-29 09:55:00,59.255,59.335,59.16,59.325,868300001.0
2009-01-29 10:00:00,59.325,59.425,59.25,59.415,1361800001.0
2009-01-29 10:05:00,59.42,59.435,59.07,59.07,728000000.0
2009-01-29 10:10:00,59.07,59.1,58.94,58.975,935300001.0
2009-01-29 10:15:00,58.98,59.05,58.92,58.99,730000000.0
2009-01-29 10:20:00,58.99,59.32,58.985,59.31,883500001.0
2009-01-29 10:25:00,59.315,59.315,59.255,59.27,334600000.0
2009-01-29 10:30:00,59.27,59.27,59.155,59.16,504800000.0
2009-01-29 10:35:00,59.155,59.255,59.155,59.24,376800000.0
2009-01-29 10:40:00,59.235,59.325,59.225,59.27,362300000.0
2009-01-29 10:45:00,59.265,59.265,59.17,59.185,454400000.0
2009-01-29 10:50:00,59.195,59.215,59.105,59.135,619800000.0
2009-01-29 10:55:00,59.135,59.225,59.085,59.175,513400000.0
2009-01-29 11:00:00,59.17,59.235,59.12,59.23,272800000.0
2009-01-29 11:05:00,59.24,59.275,59.22,59.235,240400000.0
2009-01-29 11:10:00,59.215,59.235,59.095,59.1,273300001.0
2009-01-29 11:15:00,59.13,59.15,59.11,59.135,265400000.0
2009-01-29 11:20:00,59.14,59.16,59.095,59.12,604400000.0
2009-01-29 11:25:00,59.11,59.15,59.08,59.135,319200000.0
2009-01-29 11:30:00,59.12,59.12,58.915,58.915,600600000.0
2009-01-29 11:35:00,58.925,59.065,58.895,59.065,886699999.0
2009-01-29 11:40:00,59.07,59.18,59.05,59.14,829800001.0
2009-01-29 11:45:00,59.135,59.155,59.095,59.1,368700000.0
2009-01-29 11:50:00,59.1,59.14,59.05,59.115,251900000.0
2009-01-29 11:55:00,59.1,59.105,59.05,59.08,281600000.0
2009-01-29 12:00:00,59.085,59.27,59.085,59.27,324800000.0
2009-01-29 12:05:00,59.275,59.32,59.065,59.145,873500000.0
2009-01-29 12:10:00,59.145,59.145,59.02,59.025,591000000.0
2009-01-29 12:15:00,59.015,59.05,58.965,59.01,593600000.0
2009-01-29 12:20:00,59.02,59.035,58.945,58.975,691000000.0
2009-01-29 12:25:00,58.985,59.06,58.975,59.035,599600000.0
2009-01-29 12:30:00,59.025,59.025,58.935,58.96,737600000.0
2009-01-29 12:35:00,58.96,58.995,58.9,58.955,535800000.0
2009-01-29 12:40:00,58.955,59.015,58.89,58.91,540800000.0
2009-01-29 12:45:00,58.915,58.955,58.88,58.935,527200000.0
2009-01-29 12:50:00,58.935,58.97,58.92,58.94,545600000.0
2009-01-29 12:55:00,58.935,58.97,58.83,58.845,611400000.0
2009-01-29 13:00:00,58.85,58.905,58.83,58.865,587000000.0
2009-01-29 13:05:00,58.86,58.95,58.84,58.935,585300000.0
2009-01-29 13:10:00,58.94,59.035,58.94,59.02,835800000.0
2009-01-29 13:15:00,59.025,59.235,59.005,59.145,1319300000.0
2009-01-29 13:20:00,59.15,59.15,59.085,59.135,836200000.0
2009-01-29 13:25:00,59.145,59.205,59.12,59.14,998000000.0
2009-01-29 13:30:00,59.145,59.16,59.085,59.155,808400000.0
2009-01-29 13:35:00,59.16,59.175,59.095,59.11,332200000.0
2009-01-29 13:40:00,59.11,59.16,59.07,59.145,796000000.0
2009-01-29 13:45:00,59.14,59.21,59.14,59.205,556200000.0
2009-01-29 13:50:00,59.2,59.215,59.12,59.13,482400000.0
2009-01-29 13:55:00,59.13,59.24,59.13,59.18,888000000.0
2009-01-29 14:00:00,59.175,59.21,59.11,59.21,679600000.0
2009-01-29 14:05:00,59.21,59.255,59.21,59.235,590600000.0
2009-01-29 14:10:00,59.235,59.27,59.125,59.14,848200000.0
2009-01-29 14:15:00,59.135,59.195,59.135,59.18,532800001.0
2009-01-29 14:20:00,59.175,59.175,59.04,59.11,504800000.0
2009-01-29 14:25:00,59.115,59.115,59.04,59.1,675400000.0
2009-01-29 14:30:00,59.1,59.19,59.045,59.16,762500000.0
2009-01-29 14:35:00,59.16,59.295,59.16,59.265,630400000.0
2009-01-29 14:40:00,59.265,59.265,59.165,59.17,493400000.0
2009-01-29 14:45:00,59.17,59.18,59.055,59.1,361800000.0
2009-01-29 14:50:00,59.11,59.14,59.085,59.115,360100000.0
2009-01-29 14:55:00,59.115,59.23,59.105,59.205,543400000.0
2009-01-29 15:00:00,59.21,59.22,59.18,59.2,450600000.0
2009-01-29 15:05:00,59.2,59.24,59.195,59.21,351000000.0
2009-01-29 15:10:00,59.215,59.22,59.17,59.175,748600000.0
2009-01-29 15:15:00,59.18,59.205,59.125,59.175,841800000.0
2009-01-29 15:20:00,59.18,59.255,59.18,59.225,830200000.0
2009-01-29 15:25:00,59.225,59.225,59.175,59.195,858000000.0
2009-01-29 15:30:00,59.195,59.195,58.995,59.125,1475000000.0
2009-01-29 15:35:00,59.125,59.245,59.095,59.2,1077000000.0
2009-01-29 15:40:00,59.21,59.325,59.195,59.3,862400000.0
2009-01-29 15:45:00,59.3,59.355,59.29,59.32,669000000.0
2009-01-29 15:50:00,59.325,59.365,59.265,59.3,709000000.0
2009-01-29 15:55:00,59.29,59.39,59.27,59.27,573800000.0
2009-01-29 16:00:00,59.27,59.295,59.205,59.215,741400001.0
2009-01-29 16:05:00,59.215,59.32,59.185,59.27,817600000.0
2009-01-29 16:10:00,59.28,59.32,59.195,59.24,566800000.0
2009-01-29 16:15:00,59.235,59.245,59.205,59.23,409200000.0
2009-01-29 16:20:00,59.23,59.28,59.22,59.28,471800000.0
2009-01-29 16:25:00,59.27,59.305,59.195,59.26,641400000.0
2009-01-29 16:30:00,59.26,59.27,59.14,59.255,667200000.0
2009-01-29 16:35:00,59.26,59.285,59.055,59.115,642800000.0
2009-01-29 16:40:00,59.115,59.185,59.095,59.12,551400000.0
2009-01-29 16:45:00,59.12,59.205,59.115,59.165,580200000.0
2009-01-29 16:50:00,59.165,59.21,59.105,59.145,995600001.0
2009-01-29 16:55:00,59.145,59.175,59.02,59.02,899800000.0
2009-01-29 17:00:00,59.025,59.025,58.815,58.955,1081399999.0
2009-01-29 17:05:00,58.955,59.06,58.875,58.925,841200000.0
2009-01-29 17:10:00,58.925,59.045,58.87,59.045,909600000.0
2009-01-29 17:15:00,59.075,59.105,58.995,59.02,999200000.0
2009-01-29 17:20:00,59.025,59.055,58.815,58.945,797200000.0
2009-01-29 17:25:00,58.945,59.135,58.895,59.115,809200000.0
2009-01-29 17:30:00,59.11,59.115,59.0,59.04,638100000.0
2009-01-29 17:35:00,59.04,59.145,58.995,59.13,714200000.0
2009-01-29 17:40:00,59.135,59.155,59.05,59.11,550000000.0
2009-01-29 17:45:00,59.105,59.195,59.075,59.145,646200000.0
2009-01-29 17:50:00,59.14,59.26,59.115,59.25,815200000.0
2009-01-29 17:55:00,59.255,59.285,59.155,59.225,688400000.0
2009-01-29 18:00:00,59.225,59.225,59.13,59.155,981200000.0
2009-01-29 18:05:00,59.16,59.245,59.15,59.215,894000001.0
2009-01-29 18:10:00,59.22,59.26,59.16,59.18,942800000.0
2009-01-29 18:15:00,59.18,59.2,59.13,59.165,889400000.0
2009-01-29 18:20:00,59.17,59.17,59.09,59.09,991000000.0
2009-01-29 18:25:00,59.09,59.095,58.865,58.88,1102600000.0
2009-01-29 18:30:00,58.875,58.94,58.875,58.935,1023600001.0
2009-01-29 18:35:00,58.93,59.045,58.93,59.02,744400000.0
2009-01-29 18:40:00,59.02,59.05,58.925,58.95,1351800000.0
2009-01-29 18:45:00,58.95,58.95,58.835,58.835,1002000000.0
2009-01-29 18:50:00,58.835,58.845,58.785,58.805,677800000.0
2009-01-29 18:55:00,58.815,58.865,58.73,58.785,869800000.0
2009-01-29 19:00:00,58.78,58.81,58.585,58.625,1150400000.0
2009-01-29 19:05:00,58.635,58.71,58.615,58.66,680600000.0
2009-01-29 19:10:00,58.655,58.775,58.63,58.76,862000000.0
2009-01-29 19:15:00,58.76,58.815,58.73,58.815,1157600000.0
2009-01-29 19:20:00,58.815,58.835,58.775,58.8,588000000.0
2009-01-29 19:25:00,58.795,58.895,58.755,58.89,958200000.0
2009-01-29 19:30:00,58.89,58.89,58.76,58.825,573400000.0
2009-01-29 19:35:00,58.82,58.865,58.82,58.835,469600000.0
2009-01-29 19:40:00,58.83,58.85,58.715,58.73,561600000.0
2009-01-29 19:45:00,58.725,58.86,58.715,58.79,618600000.0
2009-01-29 19:50:00,58.79,58.8,58.725,58.725,612200000.0
2009-01-29 19:55:00,58.725,58.725,58.52,58.55,1174400000.0
2009-01-29 20:00:00,58.55,58.635,58.46,58.62,1298200000.0
2009-01-29 20:05:00,58.62,58.735,58.61,58.675,1024200000.0
2009-01-29 20:10:00,58.675,58.73,58.62,58.73,1013200000.0
2009-01-29 20:15:00,58.74,58.75,58.655,58.71,731000000.0
2009-01-29 20:20:00,58.71,58.765,58.665,58.745,1172800000.0
2009-01-29 20:25:00,58.745,58.85,58.745,58.79,1233800000.0
2009-01-29 20:30:00,58.795,58.8,58.72,58.725,713000000.0
2009-01-29 20:35:00,58.725,58.75,58.665,58.71,943400000.0
2009-01-29 20:40:00,58.715,58.825,58.71,58.8,888400000.0
2009-01-29 20:45:00,58.795,58.795,58.705,58.725,759800000.0
2009-01-29 20:50:00,58.735,58.735,58.55,58.57,980600000.0
2009-01-29 20:55:00,58.575,58.685,58.49,58.67,920800000.0
2009-01-29 21:00:00,58.675,58.685,58.595,58.625,735400000.0
2009-01-29 21:05:00,58.625,58.7,58.62,58.67,959800000.0
2009-01-29 21:10:00,58.67,58.715,58.635,58.67,704000000.0
2009-01-29 21:15:00,58.67,58.71,58.635,58.695,440800000.0
2009-01-29 21:20:00,58.705,58.74,58.675,58.695,721800000.0
2009-01-29 21:25:00,58.7,58.715,58.64,58.705,678400000.0
2009-01-29 21:30:00,58.7,58.725,58.675,58.72,717800000.0
2009-01-29 21:35:00,58.73,58.795,58.7,58.79,793800000.0
2009-01-29 21:40:00,58.78,58.9,58.78,58.88,565500000.0
2009-01-29 21:45:00,58.88,58.885,58.76,58.765,792000000.0
2009-01-29 21:50:00,58.765,58.79,58.73,58.765,553800000.0
2009-01-29 21:55:00,58.76,58.77,58.69,58.715,844400000.0
2009-01-29 22:00:00,58.715,58.815,58.705,58.78,878400000.0
2009-01-29 22:05:00,58.78,58.79,58.63,58.65,576700000.0
2009-01-29 22:10:00,58.645,58.695,58.635,58.695,807200000.0
2009-01-29 22:15:00,58.695,58.725,58.645,58.705,835000000.0
2009-01-29 22:20:00,58.705,58.715,58.635,58.64,831000000.0
2009-01-29 22:25:00,58.65,58.67,58.63,58.665,451000000.0
2009-01-29 22:30:00,58.66,58.66,58.56,58.56,862400000.0
2009-01-29 22:35:00,58.58,58.585,58.52,58.54,874000000.0
2009-01-29 22:40:00,58.54,58.655,58.53,58.63,945800000.0
2009-01-29 22:45:00,58.63,58.64,58.585,58.59,438800000.0
2009-01-29 22:50:00,58.59,58.65,58.57,58.585,468400000.0
2009-01-29 22:55:00,58.59,58.625,58.58,58.625,320100000.0
2009-01-29 23:00:00,58.625,58.705,58.625,58.675,285200000.0
2009-01-29 23:05:00,58.685,58.735,58.675,58.675,367700000.0
2009-01-29 23:10:00,58.67,58.685,58.66,58.685,209800000.0
2009-01-29 23:15:00,58.69,58.76,58.69,58.705,343600000.0
2009-01-29 23:20:00,58.71,58.725,58.67,58.67,321600000.0
2009-01-29 23:25:00,58.67,58.69,58.65,58.685,474600000.0
2009-01-29 23:30:00,58.685,58.69,58.635,58.655,744600000.0
2009-01-29 23:35:00,58.66,58.66,58.61,58.63,482200000.0
2009-01-29 23:40:00,58.625,58.705,58.615,58.69,663900000.0
2009-01-29 23:45:00,58.69,58.765,58.66,58.75,803800000.0
2009-01-29 23:50:00,58.75,58.75,58.63,58.675,522800000.0
2009-01-29 23:55:00,58.675,58.705,58.645,58.705,438400000.0
2009-01-30 00:00:00,58.7,58.725,58.67,58.67,207200000.0
2009-01-30 00:05:00,58.68,58.725,58.675,58.705,205200000.0
2009-01-30 00:10:00,58.705,58.73,58.68,58.71,316400000.0
2009-01-30 00:15:00,58.71,58.72,58.695,58.72,153400000.0
2009-01-30 00:20:00,58.72,58.795,58.71,58.795,245800000.0
2009-01-30 00:25:00,58.765,58.775,58.705,58.715,142600000.0
2009-01-30 00:30:00,58.715,58.715,58.675,58.675,172200000.0
2009-01-30 00:35:00,58.675,58.69,58.665,58.68,178800000.0
2009-01-30 00:40:00,58.685,58.715,58.65,58.67,300600000.0
2009-01-30 00:45:00,58.665,58.685,58.65,58.675,296600000.0
2009-01-30 00:50:00,58.665,58.705,58.66,58.675,288000000.0
2009-01-30 00:55:00,58.67,58.69,58.65,58.655,486000000.0
2009-01-30 01:00:00,58.655,58.655,58.56,58.565,501600000.0
2009-01-30 01:05:00,58.565,58.64,58.565,58.6,395000000.0
2009-01-30 01:10:00,58.6,58.6,58.43,58.49,667400000.0
2009-01-30 01:15:00,58.495,58.505,58.4,58.43,753400000.0
2009-01-30 01:20:00,58.43,58.475,58.39,58.46,411600000.0
2009-01-30 01:25:00,58.46,58.535,58.46,58.505,566000000.0
2009-01-30 01:30:00,58.51,58.565,58.445,58.47,536600000.0
2009-01-30 01:35:00,58.465,58.485,58.345,58.355,529700000.0
2009-01-30 01:40:00,58.36,58.385,58.31,58.365,452800000.0
2009-01-30 01:45:00,58.365,58.43,58.365,58.425,191200000.0
2009-01-30 01:50:00,58.43,58.485,58.425,58.475,349200000.0
2009-01-30 01:55:00,58.475,58.475,58.42,58.42,203600000.0
2009-01-30 02:00:00,58.415,58.455,58.38,58.435,371400000.0
2009-01-30 02:05:00,58.435,58.52,58.425,58.48,473200000.0
2009-01-30 02:10:00,58.485,58.49,58.35,58.365,604800000.0
2009-01-30 02:15:00,58.37,58.37,58.135,58.135,589500000.0
2009-01-30 02:20:00,58.14,58.18,58.05,58.055,695300000.0
2009-01-30 02:25:00,58.06,58.18,58.06,58.17,720800000.0
2009-01-30 02:30:00,58.16,58.185,58.075,58.105,651200000.0
2009-01-30 02:35:00,58.11,58.18,58.06,58.175,466200000.0
2009-01-30 02:40:00,58.18,58.29,58.16,58.29,365800000.0
2009-01-30 02:45:00,58.29,58.29,58.11,58.135,526900000.0
2009-01-30 02:50:00,58.135,58.135,57.95,57.955,694800000.0
2009-01-30 02:55:00,57.95,58.1,57.92,58.025,826700000.0
2009-01-30 03:00:00,58.03,58.055,57.955,57.96,563999999.0
2009-01-30 03:05:00,57.95,57.96,57.85,57.855,704800000.0
2009-01-30 03:10:00,57.855,57.925,57.85,57.925,455000000.0
2009-01-30 03:15:00,57.93,57.995,57.915,57.93,617400000.0
2009-01-30 03:20:00,57.9,57.94,57.825,57.845,805800000.0
2009-01-30 03:25:00,57.84,57.875,57.76,57.765,913800000.0
2009-01-30 03:30:00,57.77,57.84,57.75,57.795,605600000.0
2009-01-30 03:35:00,57.79,57.83,57.755,57.79,611600000.0
2009-01-30 03:40:00,57.795,57.84,57.76,57.84,286300000.0
2009-01-30 03:45:00,57.83,57.92,57.795,57.885,426200000.0
2009-01-30 03:50:00,57.895,57.975,57.885,57.945,636800000.0
2009-01-30 03:55:00,57.945,57.96,57.845,57.855,511200000.0
2009-01-30 04:00:00,57.855,57.865,57.795,57.84,483000000.0
2009-01-30 04:05:00,57.865,57.91,57.83,57.885,547000001.0
2009-01-30 04:10:00,57.885,57.905,57.8,57.845,468000000.0
2009-01-30 04:15:00,57.845,57.86,57.8,57.85,546200000.0
2009-01-30 04:20:00,57.85,57.9,57.85,57.9,527600000.0
2009-01-30 04:25:00,57.895,57.92,57.815,57.82,587400000.0
2009-01-30 04:30:00,57.81,57.82,57.78,57.785,503800000.0
2009-01-30 04:35:00,57.78,57.835,57.78,57.815,368600000.0
2009-01-30 04:40:00,57.815,57.855,57.815,57.845,212000000.0
2009-01-30 04:45:00,57.85,57.865,57.825,57.825,142600000.0
2009-01-30 04:50:00,57.825,57.965,57.825,57.915,384200000.0
2009-01-30 04:55:00,57.93,57.95,57.87,57.935,427200000.0
2009-01-30 05:00:00,57.935,57.935,57.83,57.83,382000000.0
2009-01-30 05:05:00,57.83,57.845,57.8,57.81,294400000.0
2009-01-30 05:10:00,57.815,57.845,57.79,57.815,345200000.0
2009-01-30 05:15:00,57.82,57.835,57.815,57.825,115600000.0
2009-01-30 05:20:00,57.825,57.86,57.805,57.825,253200000.0
2009-01-30 05:25:00,57.825,57.825,57.775,57.795,187400000.0
2009-01-30 05:30:00,57.8,57.84,57.755,57.765,397000000.0
2009-01-30 05:35:00,57.765,57.795,57.725,57.75,446200000.0
2009-01-30 05:40:00,57.745,57.745,57.535,57.545,743600000.0
2009-01-30 05:45:00,57.54,57.625,57.47,57.545,833900000.0
2009-01-30 05:50:00,57.555,57.56,57.49,57.515,897800000.0
2009-01-30 05:55:00,57.52,57.535,57.46,57.49,725200000.0
2009-01-30 06:00:00,57.495,57.56,57.42,57.56,880000000.0
2009-01-30 06:05:00,57.55,57.56,57.45,57.535,987800000.0
2009-01-30 06:10:00,57.525,57.555,57.49,57.535,431000000.0
2009-01-30 06:15:00,57.545,57.6,57.525,57.57,552800000.0
2009-01-30 06:20:00,57.57,57.63,57.55,57.585,442600000.0
2009-01-30 06:25:00,57.585,57.61,57.55,57.6,479000000.0
2009-01-30 06:30:00,57.595,57.73,57.595,57.725,719400000.0
2009-01-30 06:35:00,57.725,57.78,57.705,57.715,946600000.0
2009-01-30 06:40:00,57.715,57.74,57.695,57.735,546400000.0
2009-01-30 06:45:00,57.74,57.745,57.665,57.72,538000000.0
2009-01-30 06:50:00,57.725,57.725,57.565,57.58,572900000.0
2009-01-30 06:55:00,57.585,57.595,57.515,57.525,376000000.0
2009-01-30 07:00:00,57.53,57.585,57.52,57.55,322000000.0
2009-01-30 07:05:00,57.54,57.54,57.43,57.485,558900000.0
2009-01-30 07:10:00,57.49,57.495,57.44,57.475,427800000.0
2009-01-30 07:15:00,57.5,57.58,57.47,57.525,636900000.0
2009-01-30 07:20:00,57.53,57.62,57.525,57.6,516000000.0
2009-01-30 07:25:00,57.6,57.73,57.6,57.73,533000000.0
2009-01-30 07:30:00,57.73,57.745,57.66,57.685,417200000.0
2009-01-30 07:35:00,57.695,57.695,57.635,57.67,424800000.0
2009-01-30 07:40:00,57.675,57.68,57.595,57.595,371000000.0
2009-01-30 07:45:00,57.595,57.655,57.58,57.635,503400000.0
2009-01-30 07:50:00,57.635,57.675,57.595,57.675,348800000.0
2009-01-30 07:55:00,57.67,57.705,57.665,57.695,314800000.0
2009-01-30 08:00:00,57.695,57.705,57.665,57.675,511600000.0
2009-01-30 08:05:00,57.68,57.78,57.675,57.775,619600000.0
2009-01-30 08:10:00,57.775,57.83,57.68,57.72,710400000.0
2009-01-30 08:15:00,57.72,57.84,57.71,57.815,737600000.0
2009-01-30 08:20:00,57.815,57.83,57.755,57.825,844600000.0
2009-01-30 08:25:00,57.825,57.94,57.825,57.89,675400000.0
2009-01-30 08:30:00,57.89,57.92,57.835,57.905,520599999.0
2009-01-30 08:35:00,57.895,57.945,57.875,57.885,507200000.0
2009-01-30 08:40:00,57.905,57.99,57.9,57.955,684800000.0
2009-01-30 08:45:00,57.955,58.0,57.885,57.92,600200000.0
2009-01-30 08:50:00,57.92,57.93,57.85,57.905,813200000.0
2009-01-30 08:55:00,57.9,57.97,57.865,57.945,532400000.0
2009-01-30 09:00:00,57.94,57.97,57.775,57.8,615000000.0
2009-01-30 09:05:00,57.795,57.82,57.615,57.64,660200000.0
2009-01-30 09:10:00,57.635,57.765,57.625,57.76,720400000.0
2009-01-30 09:15:00,57.76,57.855,57.76,57.83,851600000.0
2009-01-30 09:20:00,57.83,57.845,57.755,57.785,847000000.0
2009-01-30 09:25:00,57.78,57.85,57.725,57.73,827100000.0
2009-01-30 09:30:00,57.725,57.745,57.63,57.66,652600000.0
2009-01-30 09:35:00,57.655,57.87,57.65,57.85,963000000.0
2009-01-30 09:40:00,57.855,57.98,57.825,57.905,1237800000.0
2009-01-30 09:45:00,57.905,57.915,57.815,57.815,683400000.0
2009-01-30 09:50:00,57.815,57.86,57.785,57.81,691500000.0
2009-01-30 09:55:00,57.815,57.845,57.765,57.795,560800000.0
2009-01-30 10:00:00,57.795,57.865,57.75,57.85,684600000.0
2009-01-30 10:05:00,57.85,57.875,57.815,57.835,778900000.0
2009-01-30 10:10:00,57.84,57.89,57.78,57.84,655800000.0
2009-01-30 10:15:00,57.845,57.845,57.465,57.52,1097800000.0
2009-01-30 10:20:00,57.51,57.55,57.445,57.545,1234999999.0
2009-01-30 10:25:00,57.545,57.58,57.47,57.54,841300000.0
2009-01-30 10:30:00,57.54,57.59,57.515,57.58,469000000.0
2009-01-30 10:35:00,57.575,57.705,57.57,57.69,574400000.0
2009-01-30 10:40:00,57.69,57.725,57.65,57.685,561000000.0
2009-01-30 10:45:00,57.69,57.74,57.62,57.685,791800001.0
2009-01-30 10:50:00,57.685,57.715,57.595,57.625,746400000.0
2009-01-30 10:55:00,57.625,57.71,57.515,57.575,829800000.0
2009-01-30 11:00:00,57.57,57.58,57.535,57.56,599100000.0
2009-01-30 11:05:00,57.55,57.63,57.51,57.555,717100000.0
2009-01-30 11:10:00,57.56,57.645,57.545,57.595,629800000.0
2009-01-30 11:15:00,57.59,57.68,57.54,57.54,787800000.0
2009-01-30 11:20:00,57.535,57.61,57.525,57.55,684600000.0
2009-01-30 11:25:00,57.54,57.65,57.54,57.6,651000000.0
2009-01-30 11:30:00,57.605,57.605,57.535,57.545,751600000.0
2009-01-30 11:35:00,57.545,57.63,57.545,57.63,770200000.0
2009-01-30 11:40:00,57.625,57.625,57.495,57.55,1224500000.0
2009-01-30 11:45:00,57.555,57.565,57.455,57.47,1080600000.0
2009-01-30 11:50:00,57.46,57.53,57.45,57.49,624800000.0
2009-01-30 11:55:00,57.505,57.505,57.435,57.465,766899999.0
2009-01-30 12:00:00,57.465,57.465,57.33,57.36,1286900000.0
2009-01-30 12:05:00,57.365,57.365,57.245,57.275,1224100000.0
2009-01-30 12:10:00,57.265,57.305,57.235,57.275,921600001.0
2009-01-30 12:15:00,57.265,57.415,57.25,57.41,832400001.0
2009-01-30 12:20:00,57.415,57.515,57.395,57.49,677000000.0
2009-01-30 12:25:00,57.49,57.55,57.45,57.48,729000000.0
2009-01-30 12:30:00,57.475,57.54,57.435,57.46,1051700000.0
2009-01-30 12:35:00,57.46,57.49,57.355,57.435,771800000.0
2009-01-30 12:40:00,57.435,57.475,57.425,57.44,875600000.0
2009-01-30 12:45:00,57.445,57.55,57.44,57.545,758600000.0
2009-01-30 12:50:00,57.545,57.565,57.525,57.53,367600000.0
2009-01-30 12:55:00,57.535,57.545,57.49,57.545,536200000.0
2009-01-30 13:00:00,57.54,57.57,57.435,57.45,725900000.0
2009-01-30 13:05:00,57.445,57.495,57.365,57.42,1150199999.0
2009-01-30 13:10:00,57.415,57.49,57.385,57.39,889800000.0
2009-01-30 13:15:00,57.385,57.405,57.34,57.385,845200000.0
2009-01-30 13:20:00,57.38,57.415,57.35,57.38,429400000.0
2009-01-30 13:25:00,57.38,57.39,57.34,57.365,586200000.0
2009-01-30 13:30:00,57.37,57.415,57.35,57.36,624000000.0
2009-01-30 13:35:00,57.36,57.39,57.34,57.37,770400000.0
2009-01-30 13:40:00,57.37,57.43,57.36,57.395,614600000.0
2009-01-30 13:45:00,57.39,57.44,57.385,57.415,643200000.0
2009-01-30 13:50:00,57.415,57.42,57.345,57.355,766000000.0
2009-01-30 13:55:00,57.355,57.455,57.335,57.35,960600000.0
2009-01-30 14:00:00,57.355,57.4,57.34,57.375,996800000.0
2009-01-30 14:05:00,57.38,57.385,57.255,57.275,904600000.0
2009-01-30 14:10:00,57.28,57.375,57.25,57.33,995400000.0
2009-01-30 14:15:00,57.335,57.365,57.29,57.365,1000000000.0
2009-01-30 14:20:00,57.375,57.445,57.365,57.425,1234000000.0
2009-01-30 14:25:00,57.425,57.425,57.36,57.38,806600000.0
2009-01-30 14:30:00,57.38,57.42,57.345,57.38,710200000.0
2009-01-30 14:35:00,57.375,57.375,57.265,57.275,992400000.0
2009-01-30 14:40:00,57.27,57.3,57.205,57.23,892800000.0
2009-01-30 14:45:00,57.235,57.385,57.21,57.365,733600000.0
2009-01-30 14:50:00,57.37,57.395,57.345,57.365,608800000.0
2009-01-30 14:55:00,57.36,57.36,57.245,57.255,850900000.0
2009-01-30 15:00:00,57.25,57.25,57.17,57.19,1198400000.0
2009-01-30 15:05:00,57.195,57.245,57.07,57.105,1369300000.0
2009-01-30 15:10:00,57.11,57.19,57.1,57.17,810600000.0
2009-01-30 15:15:00,57.165,57.215,57.11,57.13,1341400000.0
2009-01-30 15:20:00,57.125,57.15,56.93,56.96,1473600000.0
2009-01-30 15:25:00,56.96,57.035,56.95,56.96,1439199999.0
2009-01-30 15:30:00,56.965,57.335,56.965,57.205,1976900001.0
2009-01-30 15:35:00,57.2,57.2,57.005,57.105,1445600000.0
2009-01-30 15:40:00,57.11,57.15,57.02,57.13,1187000001.0
2009-01-30 15:45:00,57.125,57.23,57.045,57.155,1279900000.0
2009-01-30 15:50:00,57.16,57.25,57.08,57.16,1308300000.0
2009-01-30 15:55:00,57.155,57.22,57.05,57.205,1112900000.0
2009-01-30 16:00:00,57.205,57.23,57.1,57.19,1691400001.0
2009-01-30 16:05:00,57.19,57.325,57.14,57.23,1163600000.0
2009-01-30 16:10:00,57.225,57.23,57.095,57.17,799800000.0
2009-01-30 16:15:00,57.16,57.245,57.1,57.115,1710199997.0
2009-01-30 16:20:00,57.115,57.215,57.115,57.12,1673699998.0
2009-01-30 16:25:00,57.11,57.3,57.09,57.255,1095000001.0
2009-01-30 16:30:00,57.255,57.32,57.19,57.32,1372199999.0
2009-01-30 16:35:00,57.33,57.455,57.295,57.35,1529200000.0
2009-01-30 16:40:00,57.35,57.37,57.255,57.255,1191500000.0
2009-01-30 16:45:00,57.255,57.365,57.245,57.335,1150000001.0
2009-01-30 16:50:00,57.335,57.405,57.325,57.36,1020200000.0
2009-01-30 16:55:00,57.36,57.43,57.215,57.255,1374200000.0
2009-01-30 17:00:00,57.245,57.245,57.125,57.14,925000000.0
2009-01-30 17:05:00,57.145,57.265,57.145,57.19,954600000.0
2009-01-30 17:10:00,57.195,57.275,57.12,57.21,1000000001.0
2009-01-30 17:15:00,57.215,57.275,57.17,57.24,971500000.0
2009-01-30 17:20:00,57.245,57.315,57.23,57.28,807800000.0
2009-01-30 17:25:00,57.28,57.345,57.22,57.285,1041000000.0
2009-01-30 17:30:00,57.29,57.32,57.155,57.155,1057300000.0
2009-01-30 17:35:00,57.175,57.275,57.15,57.2,1035000000.0
2009-01-30 17:40:00,57.2,57.25,57.155,57.25,1207200001.0
2009-01-30 17:45:00,57.255,57.28,57.14,57.195,847000000.0
2009-01-30 17:50:00,57.2,57.285,57.14,57.215,1497000001.0
2009-01-30 17:55:00,57.22,57.36,57.065,57.085,1601400000.0
2009-01-30 18:00:00,57.075,57.375,57.065,57.365,1191300000.0
2009-01-30 18:05:00,57.37,57.44,57.225,57.315,1144800000.0
2009-01-30 18:10:00,57.32,57.335,57.195,57.23,916800000.0
2009-01-30 18:15:00,57.22,57.255,57.13,57.14,937400000.0
2009-01-30 18:20:00,57.13,57.16,57.095,57.135,709600000.0
2009-01-30 18:25:00,57.13,57.135,56.9,56.95,1004000000.0
2009-01-30 18:30:00,56.96,57.055,56.88,57.035,817000000.0
2009-01-30 18:35:00,57.035,57.14,56.995,57.075,694000000.0
2009-01-30 18:40:00,57.08,57.28,57.065,57.23,597400000.0
2009-01-30 18:45:00,57.23,57.25,57.125,57.235,845000000.0
2009-01-30 18:50:00,57.23,57.305,57.215,57.27,936900000.0
2009-01-30 18:55:00,57.26,57.385,57.26,57.265,1121500000.0
2009-01-30 19:00:00,57.27,57.28,57.11,57.125,875000000.0
2009-01-30 19:05:00,57.125,57.135,56.955,57.13,774000000.0
2009-01-30 19:10:00,57.12,57.21,57.055,57.195,995600000.0
2009-01-30 19:15:00,57.19,57.245,57.105,57.13,970000000.0
2009-01-30 19:20:00,57.135,57.22,57.1,57.18,878000000.0
2009-01-30 19:25:00,57.185,57.195,57.125,57.145,508800000.0
2009-01-30 19:30:00,57.145,57.15,57.075,57.1,349400000.0
2009-01-30 19:35:00,57.105,57.115,57.075,57.085,235800000.0
2009-01-30 19:40:00,57.085,57.145,57.075,57.13,351000000.0
2009-01-30 19:45:00,57.135,57.245,57.095,57.24,819800000.0
2009-01-30 19:50:00,57.24,57.29,57.2,57.275,659200000.0
2009-01-30 19:55:00,57.28,57.385,57.27,57.38,1007000000.0
2009-01-30 20:00:00,57.37,57.39,57.215,57.3,669400000.0
2009-01-30 20:05:00,57.3,57.515,57.3,57.505,908600000.0
2009-01-30 20:10:00,57.51,57.555,57.41,57.51,904000000.0
2009-01-30 20:15:00,57.51,57.525,57.405,57.43,834600000.0
2009-01-30 20:20:00,57.44,57.485,57.415,57.465,421400000.0
2009-01-30 20:25:00,57.47,57.47,57.215,57.275,912700000.0
2009-01-30 20:30:00,57.275,57.275,57.085,57.14,1308200000.0
2009-01-30 20:35:00,57.145,57.17,57.005,57.015,1322200000.0
2009-01-30 20:40:00,57.02,57.04,56.91,57.04,1461700000.0
2009-01-30 20:45:00,57.035,57.11,57.015,57.055,1221900000.0
2009-01-30 20:50:00,57.06,57.075,57.03,57.055,673000000.0
2009-01-30 20:55:00,57.055,57.145,57.035,57.09,1050400000.0
2009-01-30 21:00:00,57.095,57.235,57.095,57.22,1625200000.0
2009-01-30 21:05:00,57.225,57.285,57.04,57.045,1270600000.0
2009-01-30 21:10:00,57.055,57.21,57.055,57.14,1454200001.0
2009-01-30 21:15:00,57.145,57.23,57.125,57.22,1309799999.0
2009-01-30 21:20:00,57.23,57.245,57.15,57.215,1113000000.0
2009-01-30 21:25:00,57.215,57.365,57.215,57.29,996799999.0
2009-01-30 21:30:00,57.29,57.34,57.24,57.255,1152000000.0
2009-01-30 21:35:00,57.255,57.295,57.215,57.285,1037200000.0
2009-01-30 21:40:00,57.285,57.295,57.235,57.275,523400000.0
2009-01-30 21:45:00,57.265,57.275,57.145,57.175,728800000.0
2009-01-30 21:50:00,57.175,57.245,57.145,57.16,1055200001.0
2009-01-30 21:55:00,57.17,57.195,57.095,57.105,561200000.0
2009-01-30 22:00:00,57.105,57.18,57.095,57.115,923400000.0
2009-01-30 22:05:00,57.115,57.215,57.095,57.15,1701600000.0
2009-01-30 22:10:00,57.16,57.22,57.135,57.175,842000001.0
2009-01-30 22:15:00,57.18,57.2,57.125,57.155,1018000000.0
2009-01-30 22:20:00,57.16,57.195,57.13,57.16,927600000.0
2009-01-30 22:25:00,57.16,57.17,57.145,57.165,730200000.0
2009-01-30 22:30:00,57.155,57.16,57.01,57.025,1106400001.0
2009-01-30 22:35:00,56.995,57.03,56.935,56.975,1054600001.0
2009-01-30 22:40:00,56.975,57.06,56.975,57.05,1627000001.0
2009-01-30 22:45:00,57.05,57.1,57.025,57.035,702999999.0
2009-01-30 22:50:00,57.035,57.085,57.035,57.035,885200000.0
2009-01-30 22:55:00,57.04,57.075,57.005,57.07,699200000.0
2009-01-30 23:00:00,57.07,57.12,57.06,57.105,464800000.0
2009-01-30 23:05:00,57.115,57.2,57.105,57.165,562000000.0
2009-01-30 23:10:00,57.155,57.16,57.1,57.135,413600000.0
2009-01-30 23:15:00,57.135,57.165,57.085,57.115,302000000.0
2009-01-30 23:20:00,57.125,57.165,57.105,57.12,239600000.0
2009-01-30 23:25:00,57.115,57.12,57.06,57.09,550800000.0
2009-01-30 23:30:00,57.095,57.13,57.065,57.09,399600000.0
2009-01-30 23:35:00,57.09,57.15,57.05,57.13,331000000.0
2009-01-30 23:40:00,57.13,57.185,57.1,57.155,375000000.0
2009-01-30 23:45:00,57.155,57.22,57.1,57.145,742800000.0
2009-01-30 23:50:00,57.145,57.225,57.12,57.225,296800000.0
2009-01-30 23:55:00,57.225,57.37,57.18,57.265,845000000.0
2009-02-02 00:00:00,57.227,57.259,57.105,57.205,220800000.0
2009-02-02 00:05:00,57.205,57.23,57.185,57.205,91600000.0
2009-02-02 00:10:00,57.205,57.215,57.18,57.195,93200000.0
2009-02-02 00:15:00,57.173,57.215,57.168,57.2,163200000.0
2009-02-02 00:20:00,57.205,57.225,57.185,57.21,149800000.0
2009-02-02 00:25:00,57.22,57.265,57.205,57.26,278500000.0
2009-02-02 00:30:00,57.26,57.28,57.2,57.23,202400000.0
2009-02-02 00:35:00,57.235,57.24,57.209,57.235,38000000.0
2009-02-02 00:40:00,57.235,57.24,57.125,57.15,357000000.0
2009-02-02 00:45:00,57.15,57.17,57.115,57.115,267000000.0
2009-02-02 00:50:00,57.115,57.125,57.005,57.005,483400000.0
2009-02-02 00:55:00,57.005,57.015,56.93,57.015,702800000.0
2009-02-02 01:00:00,57.025,57.065,56.995,57.06,356600000.0
2009-02-02 01:05:00,57.06,57.145,57.06,57.1,419200000.0
2009-02-02 01:10:00,57.1,57.15,57.095,57.095,625000000.0
2009-02-02 01:15:00,57.095,57.17,57.065,57.105,748600000.0
2009-02-02 01:20:00,57.115,57.115,56.965,57.0,769600000.0
2009-02-02 01:25:00,57.01,57.065,56.99,57.035,681800000.0
2009-02-02 01:30:00,57.04,57.08,57.015,57.03,552400000.0
2009-02-02 01:35:00,57.025,57.13,57.005,57.13,398400000.0
2009-02-02 01:40:00,57.125,57.125,57.065,57.08,221200000.0
2009-02-02 01:45:00,57.055,57.06,57.005,57.005,440600000.0
2009-02-02 01:50:00,57.005,57.015,56.87,56.91,835000000.0
2009-02-02 01:55:00,56.91,57.02,56.89,56.98,497999999.0
2009-02-02 02:00:00,56.98,57.08,56.94,57.07,459800000.0
2009-02-02 02:05:00,57.07,57.11,57.015,57.025,549200000.0
2009-02-02 02:10:00,57.025,57.03,56.95,56.95,681000000.0
2009-02-02 02:15:00,56.95,56.975,56.905,56.91,584200000.0
2009-02-02 02:20:00,56.91,56.99,56.895,56.93,968000000.0
2009-02-02 02:25:00,56.93,57.025,56.895,57.015,456800000.0
2009-02-02 02:30:00,57.015,57.05,56.97,57.01,642000000.0
2009-02-02 02:35:00,57.005,57.05,56.965,57.025,307600000.0
2009-02-02 02:40:00,57.03,57.065,57.0,57.025,345200000.0
2009-02-02 02:45:00,57.02,57.02,56.975,57.02,396400000.0
2009-02-02 02:50:00,57.015,57.115,57.015,57.055,449400000.0
2009-02-02 02:55:00,57.06,57.1,57.0,57.035,761000000.0
2009-02-02 03:00:00,57.035,57.06,56.99,57.01,685999999.0
2009-02-02 03:05:00,57.015,57.085,56.965,56.975,473500000.0
2009-02-02 03:10:00,56.99,57.005,56.915,56.925,340800000.0
2009-02-02 03:15:00,56.925,56.93,56.86,56.86,350300000.0
2009-02-02 03:20:00,56.86,56.86,56.79,56.81,269600000.0
2009-02-02 03:25:00,56.81,56.87,56.77,56.8,494400000.0
2009-02-02 03:30:00,56.8,56.855,56.785,56.785,522600000.0
2009-02-02 03:35:00,56.79,56.87,56.74,56.85,816200000.0
2009-02-02 03:40:00,56.845,56.955,56.82,56.95,913199999.0
2009-02-02 03:45:00,56.955,56.99,56.88,56.89,613400000.0
2009-02-02 03:50:00,56.895,56.96,56.87,56.94,408800000.0
2009-02-02 03:55:00,56.94,56.94,56.79,56.85,495600000.0
2009-02-02 04:00:00,56.845,56.87,56.805,56.825,216600000.0
2009-02-02 04:05:00,56.825,56.875,56.81,56.83,392000000.0
2009-02-02 04:10:00,56.83,56.855,56.795,56.835,367800000.0
2009-02-02 04:15:00,56.835,56.86,56.795,56.85,290600000.0
2009-02-02 04:20:00,56.85,56.855,56.73,56.73,382400000.0
2009-02-02 04:25:00,56.725,56.785,56.715,56.775,250000000.0
2009-02-02 04:30:00,56.77,56.77,56.735,56.745,203000000.0
2009-02-02 04:35:00,56.74,56.785,56.73,56.73,311800000.0
2009-02-02 04:40:00,56.725,56.78,56.725,56.77,648400000.0
2009-02-02 04:45:00,56.765,56.78,56.745,56.76,219000000.0
2009-02-02 04:50:00,56.765,56.785,56.745,56.745,169600000.0
2009-02-02 04:55:00,56.75,56.755,56.7,56.7,204600000.0
2009-02-02 05:00:00,56.7,56.73,56.685,56.7,494800000.0
2009-02-02 05:05:00,56.705,56.715,56.68,56.69,478600000.0
2009-02-02 05:10:00,56.69,56.77,56.69,56.77,443000000.0
2009-02-02 05:15:00,56.765,56.8,56.735,56.75,478600000.0
2009-02-02 05:20:00,56.745,56.75,56.735,56.75,102000000.0
2009-02-02 05:25:00,56.745,56.795,56.74,56.75,259400000.0
2009-02-02 05:30:00,56.75,56.76,56.72,56.745,179200000.0
2009-02-02 05:35:00,56.75,56.775,56.675,56.7,466800000.0
2009-02-02 05:40:00,56.695,56.72,56.665,56.695,337600000.0
2009-02-02 05:45:00,56.725,56.725,56.655,56.67,388200000.0
2009-02-02 05:50:00,56.675,56.68,56.635,56.64,454000000.0
2009-02-02 05:55:00,56.635,56.655,56.59,56.6,544800000.0
2009-02-02 06:00:00,56.6,56.615,56.57,56.615,616000000.0
2009-02-02 06:05:00,56.625,56.635,56.585,56.6,343300000.0
2009-02-02 06:10:00,56.61,56.645,56.575,56.595,306000000.0
2009-02-02 06:15:00,56.6,56.635,56.57,56.63,149000000.0
2009-02-02 06:20:00,56.63,56.63,56.595,56.605,121200000.0
2009-02-02 06:25:00,56.6,56.615,56.57,56.59,218800000.0
2009-02-02 06:30:00,56.58,56.59,56.515,56.585,352400000.0
2009-02-02 06:35:00,56.58,56.62,56.575,56.595,332400000.0
2009-02-02 06:40:00,56.61,56.71,56.595,56.7,408400000.0
2009-02-02 06:45:00,56.68,56.705,56.665,56.67,192600000.0
2009-02-02 06:50:00,56.67,56.7,56.665,56.695,284400000.0
2009-02-02 06:55:00,56.69,56.71,56.6,56.625,601400001.0
2009-02-02 07:00:00,56.62,56.635,56.545,56.565,347200000.0
2009-02-02 07:05:00,56.56,56.585,56.485,56.505,379800000.0
2009-02-02 07:10:00,56.505,56.53,56.475,56.53,357500000.0
2009-02-02 07:15:00,56.525,56.615,56.525,56.615,258400000.0
2009-02-02 07:20:00,56.615,56.675,56.61,56.62,537200000.0
2009-02-02 07:25:00,56.625,56.655,56.605,56.63,245100000.0
2009-02-02 07:30:00,56.625,56.66,56.605,56.62,343000000.0
2009-02-02 07:35:00,56.62,56.695,56.62,56.69,344400000.0
2009-02-02 07:40:00,56.685,56.73,56.685,56.72,275400000.0
2009-02-02 07:45:00,56.725,56.73,56.655,56.67,377200000.0
2009-02-02 07:50:00,56.67,56.7,56.655,56.68,230800000.0
2009-02-02 07:55:00,56.685,56.69,56.635,56.645,222800000.0
2009-02-02 08:00:00,56.64,56.675,56.635,56.66,347000000.0
2009-02-02 08:05:00,56.66,56.695,56.645,56.655,319600000.0
2009-02-02 08:10:00,56.655,56.69,56.655,56.675,205200000.0
2009-02-02 08:15:00,56.68,56.71,56.645,56.655,271600000.0
2009-02-02 08:20:00,56.65,56.72,56.625,56.715,381600000.0
2009-02-02 08:25:00,56.715,56.755,56.7,56.75,265800000.0
2009-02-02 08:30:00,56.75,56.77,56.705,56.74,243400000.0
2009-02-02 08:35:00,56.74,56.74,56.555,56.575,521100000.0
2009-02-02 08:40:00,56.565,56.595,56.53,56.535,471000000.0
2009-02-02 08:45:00,56.54,56.54,56.485,56.5,389000000.0
2009-02-02 08:50:00,56.5,56.535,56.47,56.47,350400000.0
2009-02-02 08:55:00,56.475,56.525,56.46,56.465,460500000.0
2009-02-02 09:00:00,56.465,56.495,56.415,56.435,513000000.0
2009-02-02 09:05:00,56.435,56.495,56.435,56.495,425800000.0
2009-02-02 09:10:00,56.505,56.61,56.505,56.54,631600000.0
2009-02-02 09:15:00,56.54,56.61,56.485,56.56,669800000.0
2009-02-02 09:20:00,56.56,56.65,56.545,56.65,803000000.0
2009-02-02 09:25:00,56.655,56.68,56.615,56.675,679200000.0
2009-02-02 09:30:00,56.67,56.68,56.645,56.68,489000000.0
2009-02-02 09:35:00,56.68,56.695,56.62,56.62,516200000.0
2009-02-02 09:40:00,56.62,56.625,56.5,56.53,645000001.0
2009-02-02 09:45:00,56.535,56.55,56.435,56.53,1516200001.0
2009-02-02 09:50:00,56.535,56.57,56.52,56.53,617000000.0
2009-02-02 09:55:00,56.53,56.53,56.405,56.415,1638600000.0
2009-02-02 10:00:00,56.41,56.44,56.335,56.41,1430600000.0
2009-02-02 10:05:00,56.41,56.565,56.41,56.56,817000000.0
2009-02-02 10:10:00,56.565,56.57,56.42,56.45,1013600000.0
2009-02-02 10:15:00,56.45,56.46,56.375,56.455,1560400000.0
2009-02-02 10:20:00,56.45,56.52,56.435,56.51,971200000.0
2009-02-02 10:25:00,56.52,56.605,56.425,56.425,1168200000.0
2009-02-02 10:30:00,56.425,56.425,56.26,56.26,1277600000.0
2009-02-02 10:35:00,56.265,56.33,56.21,56.245,1353000000.0
2009-02-02 10:40:00,56.245,56.335,56.21,56.21,989800000.0
2009-02-02 10:45:00,56.22,56.31,56.2,56.24,1233400000.0
2009-02-02 10:50:00,56.245,56.265,56.13,56.18,1334800001.0
2009-02-02 10:55:00,56.18,56.205,56.04,56.06,1250899999.0
2009-02-02 11:00:00,56.065,56.09,55.855,55.89,1740000000.0
2009-02-02 11:05:00,55.89,55.915,55.71,55.75,1720600000.0
2009-02-02 11:10:00,55.75,55.78,55.67,55.73,2088099999.0
2009-02-02 11:15:00,55.735,55.765,55.66,55.67,1129800000.0
2009-02-02 11:20:00,55.67,55.685,55.615,55.665,1349300000.0
2009-02-02 11:25:00,55.67,55.71,55.61,55.665,932400001.0
2009-02-02 11:30:00,55.675,55.725,55.545,55.565,1153000001.0
2009-02-02 11:35:00,55.58,55.685,55.555,55.63,1154500000.0
2009-02-02 11:40:00,55.63,55.65,55.55,55.605,989000002.0
2009-02-02 11:45:00,55.605,55.665,55.585,55.65,679800000.0
2009-02-02 11:50:00,55.655,55.725,55.65,55.67,707600000.0
2009-02-02 11:55:00,55.675,55.7,55.635,55.655,589200000.0
2009-02-02 12:00:00,55.655,55.815,55.65,55.77,738800000.0
2009-02-02 12:05:00,55.77,55.84,55.765,55.825,634500000.0
2009-02-02 12:10:00,55.82,55.86,55.8,55.82,849000000.0
2009-02-02 12:15:00,55.82,55.85,55.8,55.84,601000000.0
2009-02-02 12:20:00,55.84,55.855,55.745,55.75,683800000.0
2009-02-02 12:25:00,55.755,55.79,55.74,55.775,581200000.0
2009-02-02 12:30:00,55.775,55.83,55.76,55.775,973000000.0
2009-02-02 12:35:00,55.77,55.8,55.695,55.78,891400000.0
2009-02-02 12:40:00,55.78,55.8,55.765,55.785,599400000.0
2009-02-02 12:45:00,55.79,55.89,55.765,55.81,1114200000.0
2009-02-02 12:50:00,55.815,55.89,55.815,55.84,599900000.0
2009-02-02 12:55:00,55.84,55.85,55.745,55.78,597200000.0
2009-02-02 13:00:00,55.785,55.81,55.785,55.8,308600000.0
2009-02-02 13:05:00,55.8,55.86,55.8,55.805,483700000.0
2009-02-02 13:10:00,55.8,55.895,55.795,55.88,913000000.0
2009-02-02 13:15:00,55.88,55.925,55.87,55.92,975600000.0
2009-02-02 13:20:00,55.92,56.035,55.9,55.96,1008000000.0
2009-02-02 13:25:00,55.955,56.01,55.95,55.975,530200000.0
2009-02-02 13:30:00,55.975,56.015,55.955,55.955,461300000.0
2009-02-02 13:35:00,55.96,55.995,55.855,55.945,984800000.0
2009-02-02 13:40:00,55.945,56.0,55.87,55.895,833199999.0
2009-02-02 13:45:00,55.895,55.94,55.84,55.89,929800000.0
2009-02-02 13:50:00,55.88,55.975,55.87,55.91,588800000.0
2009-02-02 13:55:00,55.91,56.07,55.9,55.965,831000000.0
2009-02-02 14:00:00,55.965,55.965,55.885,55.95,861000000.0
2009-02-02 14:05:00,55.955,55.99,55.935,55.94,689400001.0
2009-02-02 14:10:00,55.94,55.97,55.895,55.97,1341200000.0
2009-02-02 14:15:00,55.96,55.975,55.875,55.92,987000004.0
2009-02-02 14:20:00,55.92,56.015,55.91,56.005,610800000.0
2009-02-02 14:25:00,56.02,56.04,55.99,56.015,1157999999.0
2009-02-02 14:30:00,56.005,56.15,56.005,56.135,1133999995.0
2009-02-02 14:35:00,56.14,56.26,56.14,56.155,1076399999.0
2009-02-02 14:40:00,56.155,56.16,56.015,56.035,1100699998.0
2009-02-02 14:45:00,56.02,56.065,56.015,56.045,284999999.0
2009-02-02 14:50:00,56.035,56.075,56.02,56.055,406000000.0
2009-02-02 14:55:00,56.055,56.16,56.015,56.155,596400000.0
2009-02-02 15:00:00,56.155,56.175,56.085,56.135,962200001.0
2009-02-02 15:05:00,56.14,56.175,56.125,56.14,867200001.0
2009-02-02 15:10:00,56.145,56.15,56.095,56.125,999999996.0
2009-02-02 15:15:00,56.115,56.135,56.06,56.08,658000000.0
2009-02-02 15:20:00,56.07,56.115,56.06,56.065,636600000.0
2009-02-02 15:25:00,56.065,56.09,56.03,56.075,748400000.0
2009-02-02 15:30:00,56.075,56.095,56.005,56.09,1158399999.0
2009-02-02 15:35:00,56.08,56.14,56.045,56.09,1220799998.0
2009-02-02 15:40:00,56.1,56.1,56.04,56.045,740599999.0
2009-02-02 15:45:00,56.055,56.075,55.85,55.92,1480600000.0
2009-02-02 15:50:00,55.91,55.94,55.835,55.94,1218800000.0
2009-02-02 15:55:00,55.95,56.145,55.915,56.145,1134200001.0
2009-02-02 16:00:00,56.135,56.155,56.065,56.075,766799999.0
2009-02-02 16:05:00,56.085,56.145,56.055,56.1,877600002.0
2009-02-02 16:10:00,56.09,56.115,56.07,56.1,1188400002.0
2009-02-02 16:15:00,56.105,56.18,56.07,56.095,1095500002.0
2009-02-02 16:20:00,56.085,56.135,56.065,56.115,696000003.0
2009-02-02 16:25:00,56.115,56.165,56.095,56.165,946800000.0
2009-02-02 16:30:00,56.155,56.29,56.15,56.22,1186000000.0
2009-02-02 16:35:00,56.23,56.285,56.195,56.285,751800001.0
2009-02-02 16:40:00,56.285,56.285,56.155,56.25,1055600001.0
2009-02-02 16:45:00,56.24,56.28,56.2,56.24,819199999.0
2009-02-02 16:50:00,56.24,56.255,56.16,56.185,633000000.0
2009-02-02 16:55:00,56.175,56.34,56.175,56.285,908000000.0
2009-02-02 17:00:00,56.305,56.495,56.305,56.41,1433200001.0
2009-02-02 17:05:00,56.41,56.645,56.345,56.62,1402000001.0
2009-02-02 17:10:00,56.62,56.75,56.615,56.725,1194000001.0
2009-02-02 17:15:00,56.73,57.075,56.73,56.905,1900400001.0
2009-02-02 17:20:00,56.89,57.005,56.86,56.965,1508200000.0
2009-02-02 17:25:00,56.955,56.975,56.825,56.835,1464199997.0
2009-02-02 17:30:00,56.825,56.86,56.685,56.7,1796100000.0
2009-02-02 17:35:00,56.685,56.815,56.685,56.71,1027400000.0
2009-02-02 17:40:00,56.715,56.75,56.525,56.525,1170799999.0
2009-02-02 17:45:00,56.53,56.545,56.425,56.505,1312200000.0
2009-02-02 17:50:00,56.515,56.59,56.445,56.555,906200000.0
2009-02-02 17:55:00,56.56,56.72,56.555,56.72,849900000.0
2009-02-02 18:00:00,56.72,56.74,56.62,56.675,1140000001.0
2009-02-02 18:05:00,56.675,56.715,56.575,56.61,1110400002.0
2009-02-02 18:10:00,56.615,56.725,56.615,56.66,773000000.0
2009-02-02 18:15:00,56.67,56.73,56.63,56.675,1047000001.0
2009-02-02 18:20:00,56.68,56.7,56.585,56.685,1084200000.0
2009-02-02 18:25:00,56.685,56.735,56.65,56.735,915800000.0
2009-02-02 18:30:00,56.74,56.875,56.74,56.875,1431399999.0
2009-02-02 18:35:00,56.88,56.905,56.83,56.845,1223300001.0
2009-02-02 18:40:00,56.83,56.855,56.77,56.835,1039800000.0
2009-02-02 18:45:00,56.835,56.86,56.76,56.79,1267400000.0
2009-02-02 18:50:00,56.79,56.86,56.77,56.825,836000000.0
2009-02-02 18:55:00,56.83,56.835,56.76,56.775,639800001.0
2009-02-02 19:00:00,56.775,56.875,56.77,56.85,476400000.0
2009-02-02 19:05:00,56.855,56.865,56.78,56.865,648999999.0
2009-02-02 19:10:00,56.865,56.865,56.8,56.81,409999999.0
2009-02-02 19:15:00,56.805,56.845,56.78,56.835,379800000.0
2009-02-02 19:20:00,56.825,56.85,56.8,56.805,344600000.0
2009-02-02 19:25:00,56.815,56.87,56.8,56.855,729400000.0
2009-02-02 19:30:00,56.87,57.055,56.84,57.02,1054400000.0
2009-02-02 19:35:00,57.0,57.155,56.97,57.155,1249600000.0
2009-02-02 19:40:00,57.145,57.17,57.055,57.07,1384600001.0
2009-02-02 19:45:00,57.07,57.115,57.055,57.06,1277199999.0
2009-02-02 19:50:00,57.06,57.075,56.95,56.96,986400000.0
2009-02-02 19:55:00,56.96,57.03,56.94,56.95,897200000.0
2009-02-02 20:00:00,56.95,57.015,56.93,56.975,875800000.0
2009-02-02 20:05:00,56.99,56.99,56.875,56.88,890800000.0
2009-02-02 20:10:00,56.88,56.88,56.75,56.81,949000001.0
2009-02-02 20:15:00,56.81,56.81,56.64,56.66,1011200000.0
2009-02-02 20:20:00,56.66,56.69,56.595,56.615,970399999.0
2009-02-02 20:25:00,56.615,56.665,56.565,56.625,899600000.0
2009-02-02 20:30:00,56.625,56.725,56.625,56.675,819600000.0
2009-02-02 20:35:00,56.675,56.74,56.66,56.7,763800000.0
2009-02-02 20:40:00,56.7,56.77,56.7,56.72,543800000.0
2009-02-02 20:45:00,56.725,56.775,56.695,56.745,481800000.0
2009-02-02 20:50:00,56.745,56.75,56.56,56.565,904900000.0
2009-02-02 20:55:00,56.565,56.565,56.525,56.55,793800000.0
2009-02-02 21:00:00,56.555,56.59,56.525,56.54,759600000.0
2009-02-02 21:05:00,56.54,56.615,56.535,56.565,616800000.0
2009-02-02 21:10:00,56.565,56.595,56.535,56.57,470600000.0
2009-02-02 21:15:00,56.575,56.615,56.56,56.605,601200000.0
2009-02-02 21:20:00,56.595,56.645,56.555,56.57,645600000.0
2009-02-02 21:25:00,56.57,56.58,56.515,56.545,453400001.0
2009-02-02 21:30:00,56.55,56.575,56.52,56.545,686800000.0
2009-02-02 21:35:00,56.545,56.545,56.495,56.525,550600000.0
2009-02-02 21:40:00,56.53,56.615,56.515,56.55,1039400000.0
2009-02-02 21:45:00,56.55,56.585,56.51,56.53,751200000.0
2009-02-02 21:50:00,56.53,56.55,56.515,56.535,425400000.0
2009-02-02 21:55:00,56.53,56.54,56.47,56.475,380400000.0
2009-02-02 22:00:00,56.48,56.545,56.455,56.54,694000000.0
2009-02-02 22:05:00,56.54,56.56,56.475,56.49,807800000.0
2009-02-02 22:10:00,56.5,56.565,56.5,56.56,614400000.0
2009-02-02 22:15:00,56.55,56.62,56.55,56.595,440600000.0
2009-02-02 22:20:00,56.595,56.595,56.54,56.545,285600000.0
2009-02-02 22:25:00,56.545,56.555,56.525,56.54,417600000.0
2009-02-02 22:30:00,56.545,56.705,56.545,56.69,743200000.0
2009-02-02 22:35:00,56.685,56.735,56.675,56.695,782000000.0
2009-02-02 22:40:00,56.7,56.775,56.645,56.68,975800000.0
2009-02-02 22:45:00,56.685,56.685,56.625,56.635,325800000.0
2009-02-02 22:50:00,56.64,56.655,56.59,56.635,469000000.0
2009-02-02 22:55:00,56.635,56.67,56.63,56.64,450800000.0
2009-02-02 23:00:00,56.65,56.655,56.6,56.605,349200000.0
2009-02-02 23:05:00,56.605,56.61,56.45,56.525,1039000000.0
2009-02-02 23:10:00,56.53,56.575,56.49,56.49,586600000.0
2009-02-02 23:15:00,56.49,56.535,56.47,56.475,651800000.0
2009-02-02 23:20:00,56.49,56.515,56.46,56.5,538200000.0
2009-02-02 23:25:00,56.505,56.51,56.48,56.49,130400000.0
2009-02-02 23:30:00,56.495,56.56,56.495,56.505,237900000.0
2009-02-02 23:35:00,56.51,56.52,56.47,56.52,476600000.0
2009-02-02 23:40:00,56.515,56.52,56.475,56.485,443400000.0
2009-02-02 23:45:00,56.49,56.5,56.445,56.49,450000000.0
2009-02-02 23:50:00,56.49,56.5,56.47,56.48,388800000.0
2009-02-02 23:55:00,56.475,56.48,56.46,56.47,471000000.0
2009-02-03 00:00:00,56.47,56.47,56.385,56.405,379000000.0
2009-02-03 00:05:00,56.405,56.405,56.26,56.31,935200000.0
2009-02-03 00:10:00,56.32,56.39,56.29,56.38,461000000.0
2009-02-03 00:15:00,56.365,56.42,56.36,56.4,363000000.0
2009-02-03 00:20:00,56.42,56.42,56.365,56.42,191600000.0
2009-02-03 00:25:00,56.425,56.425,56.355,56.37,330800000.0
2009-02-03 00:30:00,56.38,56.38,56.34,56.34,153400000.0
2009-02-03 00:35:00,56.35,56.35,56.28,56.305,443799999.0
2009-02-03 00:40:00,56.305,56.31,56.26,56.265,288800001.0
2009-02-03 00:45:00,56.255,56.27,56.22,56.255,454200001.0
2009-02-03 00:50:00,56.255,56.28,56.255,56.265,111000000.0
2009-02-03 00:55:00,56.265,56.295,56.265,56.295,75400000.0
2009-02-03 01:00:00,56.3,56.365,56.3,56.34,394400000.0
2009-02-03 01:05:00,56.34,56.365,56.33,56.35,262600000.0
2009-02-03 01:10:00,56.35,56.35,56.31,56.33,246400000.0
2009-02-03 01:15:00,56.335,56.36,56.335,56.345,70000000.0
2009-02-03 01:20:00,56.335,56.335,56.27,56.28,218400000.0
2009-02-03 01:25:00,56.265,56.31,56.255,56.3,217600000.0
2009-02-03 01:30:00,56.295,56.375,56.27,56.345,271800000.0
2009-02-03 01:35:00,56.345,56.395,56.345,56.395,217000000.0
2009-02-03 01:40:00,56.39,56.435,56.385,56.385,190600000.0
2009-02-03 01:45:00,56.385,56.395,56.31,56.345,320600000.0
2009-02-03 01:50:00,56.345,56.385,56.33,56.33,267799999.0
2009-02-03 01:55:00,56.335,56.36,56.31,56.32,304600000.0
2009-02-03 02:00:00,56.315,56.415,56.315,56.41,212600000.0
2009-02-03 02:05:00,56.415,56.45,56.395,56.445,172000000.0
2009-02-03 02:10:00,56.45,56.5,56.44,56.45,232600000.0
2009-02-03 02:15:00,56.45,56.48,56.445,56.48,216000000.0
2009-02-03 02:20:00,56.475,56.54,56.475,56.525,576199999.0
2009-02-03 02:25:00,56.52,56.525,56.49,56.51,222200000.0
2009-02-03 02:30:00,56.5,56.6,56.435,56.575,565400000.0
2009-02-03 02:35:00,56.57,56.58,56.47,56.51,551199999.0
2009-02-03 02:40:00,56.515,56.54,56.485,56.495,536400000.0
2009-02-03 02:45:00,56.505,56.53,56.49,56.495,418000000.0
2009-02-03 02:50:00,56.448,56.545,56.43,56.545,337400000.0
2009-02-03 02:55:00,56.545,56.56,56.525,56.54,483400000.0
2009-02-03 03:00:00,56.545,56.58,56.52,56.565,536400000.0
2009-02-03 03:05:00,56.565,56.655,56.565,56.64,559800000.0
2009-02-03 03:10:00,56.645,56.815,56.645,56.785,782000000.0
2009-02-03 03:15:00,56.785,56.79,56.725,56.785,545800000.0
2009-02-03 03:20:00,56.79,56.86,56.79,56.825,579600000.0
2009-02-03 03:25:00,56.825,56.89,56.805,56.83,475800001.0
2009-02-03 03:30:00,56.83,56.92,56.715,56.715,1018399999.0
2009-02-03 03:35:00,56.72,56.745,56.68,56.745,764000000.0
2009-02-03 03:40:00,56.75,56.76,56.7,56.735,451900000.0
2009-02-03 03:45:00,56.735,56.755,56.69,56.72,374500000.0
2009-02-03 03:50:00,56.72,56.72,56.625,56.635,453000000.0
2009-02-03 03:55:00,56.64,56.7,56.64,56.665,266000000.0
2009-02-03 04:00:00,56.66,56.68,56.62,56.62,380000000.0
2009-02-03 04:05:00,56.63,56.655,56.61,56.63,513400000.0
2009-02-03 04:10:00,56.625,56.975,56.62,56.93,879200000.0
2009-02-03 04:15:00,56.925,57.255,56.91,57.25,999800000.0
2009-02-03 04:20:00,57.26,57.26,57.17,57.185,981000000.0
2009-02-03 04:25:00,57.18,57.355,57.16,57.345,1263800000.0
2009-02-03 04:30:00,57.345,57.375,57.025,57.025,1266200000.0
2009-02-03 04:35:00,57.025,57.12,57.025,57.09,884000000.0
2009-02-03 04:40:00,57.085,57.23,57.085,57.225,511800000.0
2009-02-03 04:45:00,57.23,57.245,57.175,57.21,461800000.0
2009-02-03 04:50:00,57.21,57.21,57.105,57.115,445600001.0
2009-02-03 04:55:00,57.115,57.135,57.075,57.095,621000000.0
2009-02-03 05:00:00,57.09,57.11,57.038,57.052,378799999.0
2009-02-03 05:05:00,57.11,57.175,57.11,57.13,217200000.0
2009-02-03 05:10:00,57.13,57.135,57.035,57.055,443000000.0
2009-02-03 05:15:00,57.06,57.11,57.035,57.095,464400000.0
2009-02-03 05:20:00,57.095,57.095,56.975,56.985,376400000.0
2009-02-03 05:25:00,56.99,57.03,56.925,56.925,514400000.0
2009-02-03 05:30:00,56.97,57.6,56.97,57.565,1084200000.0
2009-02-03 05:35:00,57.565,57.66,57.515,57.55,1383299997.0
2009-02-03 05:40:00,57.55,57.72,57.525,57.63,1401000000.0
2009-02-03 05:45:00,57.625,57.635,57.52,57.565,1169200001.0
2009-02-03 05:50:00,57.57,57.625,57.525,57.555,797599999.0
2009-02-03 05:55:00,57.56,57.69,57.54,57.58,966700000.0
2009-02-03 06:00:00,57.575,57.58,57.395,57.43,794600000.0
2009-02-03 06:05:00,57.425,57.465,57.33,57.41,857999999.0
2009-02-03 06:10:00,57.41,57.415,57.13,57.14,1020600000.0
2009-02-03 06:15:00,57.14,57.3,57.14,57.26,937200001.0
2009-02-03 06:20:00,57.26,57.26,57.19,57.2,684299999.0
2009-02-03 06:25:00,57.2,57.26,57.2,57.25,569599999.0
2009-02-03 06:30:00,57.25,57.395,57.25,57.39,724599999.0
2009-02-03 06:35:00,57.375,57.41,57.26,57.26,872300001.0
2009-02-03 06:40:00,57.265,57.27,57.21,57.245,650600000.0
2009-02-03 06:45:00,57.25,57.285,57.205,57.22,464600000.0
2009-02-03 06:50:00,57.215,57.215,57.14,57.165,567700001.0
2009-02-03 06:55:00,57.165,57.21,57.115,57.205,513600000.0
2009-02-03 07:00:00,57.205,57.245,57.155,57.22,331600000.0
2009-02-03 07:05:00,57.22,57.235,57.185,57.2,261600000.0
2009-02-03 07:10:00,57.195,57.225,57.165,57.195,252200000.0
2009-02-03 07:15:00,57.195,57.345,57.185,57.305,571800000.0
2009-02-03 07:20:00,57.31,57.31,57.22,57.24,474600000.0
2009-02-03 07:25:00,57.235,57.25,56.98,57.065,746400000.0
2009-02-03 07:30:00,57.07,57.085,56.965,56.985,721700000.0
2009-02-03 07:35:00,56.99,57.075,56.95,56.97,621400000.0
2009-02-03 07:40:00,56.975,57.035,56.94,57.0,417000000.0
2009-02-03 07:45:00,56.99,56.995,56.92,56.94,388400000.0
2009-02-03 07:50:00,56.93,56.93,56.805,56.805,788000000.0
2009-02-03 07:55:00,56.785,56.905,56.775,56.895,526800000.0
2009-02-03 08:00:00,56.9,56.94,56.87,56.94,488000000.0
2009-02-03 08:05:00,56.945,57.03,56.945,57.02,289200000.0
2009-02-03 08:10:00,57.015,57.015,56.94,56.945,497600000.0
2009-02-03 08:15:00,56.94,56.98,56.925,56.975,433600000.0
2009-02-03 08:20:00,56.975,57.025,56.975,56.99,334800000.0
2009-02-03 08:25:00,57.0,57.005,56.985,57.0,148400000.0
2009-02-03 08:30:00,57.0,57.0,56.945,56.98,396800001.0
2009-02-03 08:35:00,56.985,57.02,56.905,56.915,320000000.0
2009-02-03 08:40:00,56.915,57.01,56.91,56.96,400400000.0
2009-02-03 08:45:00,56.96,56.985,56.92,56.93,322600000.0
2009-02-03 08:50:00,56.935,56.935,56.825,56.84,331200000.0
2009-02-03 08:55:00,56.845,56.9,56.785,56.88,415900000.0
2009-02-03 09:00:00,56.88,56.895,56.84,56.89,412000000.0
2009-02-03 09:05:00,56.89,56.955,56.87,56.95,155500000.0
2009-02-03 09:10:00,56.95,57.08,56.95,57.04,338200000.0
2009-02-03 09:15:00,57.04,57.12,57.02,57.06,558000000.0
2009-02-03 09:20:00,57.055,57.19,57.04,57.18,606600001.0
2009-02-03 09:25:00,57.185,57.22,57.135,57.145,628400000.0
2009-02-03 09:30:00,57.145,57.145,57.065,57.075,592800000.0
2009-02-03 09:35:00,57.075,57.095,57.015,57.025,438200000.0
2009-02-03 09:40:00,57.025,57.17,57.025,57.17,508400000.0
2009-02-03 09:45:00,57.165,57.305,57.16,57.305,867000000.0
2009-02-03 09:50:00,57.305,57.32,57.25,57.3,623400000.0
2009-02-03 09:55:00,57.3,57.375,57.27,57.3,839200001.0
2009-02-03 10:00:00,57.3,57.315,57.195,57.2,864500000.0
2009-02-03 10:05:00,57.195,57.225,57.14,57.205,610800000.0
2009-02-03 10:10:00,57.205,57.235,57.14,57.145,753000000.0
2009-02-03 10:15:00,57.145,57.16,57.015,57.09,833200000.0
2009-02-03 10:20:00,57.085,57.1,56.955,57.025,939800000.0
2009-02-03 10:25:00,57.03,57.04,56.995,57.01,521000000.0
2009-02-03 10:30:00,57.01,57.08,56.995,57.075,573200000.0
2009-02-03 10:35:00,57.075,57.21,57.075,57.19,713800000.0
2009-02-03 10:40:00,57.2,57.285,57.135,57.2,723200000.0
2009-02-03 10:45:00,57.205,57.225,57.15,57.16,637800000.0
2009-02-03 10:50:00,57.16,57.205,57.095,57.1,627500000.0
2009-02-03 10:55:00,57.1,57.15,57.09,57.105,552600000.0
2009-02-03 11:00:00,57.1,57.125,57.09,57.12,481000000.0
2009-02-03 11:05:00,57.12,57.13,57.075,57.08,374400000.0
2009-02-03 11:10:00,57.07,57.085,57.02,57.05,874000000.0
2009-02-03 11:15:00,57.05,57.07,56.97,57.01,915200000.0
2009-02-03 11:20:00,57.01,57.025,56.88,56.905,710700000.0
2009-02-03 11:25:00,56.905,56.91,56.82,56.84,673600000.0
2009-02-03 11:30:00,56.835,56.93,56.83,56.845,678200000.0
2009-02-03 11:35:00,56.845,56.865,56.81,56.845,598000000.0
2009-02-03 11:40:00,56.86,57.005,56.84,56.98,566800000.0
2009-02-03 11:45:00,56.975,57.01,56.955,57.005,263200000.0
2009-02-03 11:50:00,57.01,57.065,56.99,57.045,448400000.0
2009-02-03 11:55:00,57.04,57.095,57.035,57.075,373800000.0
2009-02-03 12:00:00,57.075,57.075,56.92,56.925,442800000.0
2009-02-03 12:05:00,56.925,57.005,56.91,56.96,493800000.0
2009-02-03 12:10:00,56.97,56.98,56.895,56.9,572600000.0
2009-02-03 12:15:00,56.9,56.915,56.725,56.77,1117100000.0
2009-02-03 12:20:00,56.78,56.825,56.73,56.775,956600000.0
2009-02-03 12:25:00,56.77,56.875,56.73,56.865,781300000.0
2009-02-03 12:30:00,56.865,56.92,56.82,56.89,596800000.0
2009-02-03 12:35:00,56.885,56.92,56.775,56.81,679400000.0
2009-02-03 12:40:00,56.82,56.855,56.8,56.855,378800000.0
2009-02-03 12:45:00,56.82,56.855,56.77,56.785,419400000.0
2009-02-03 12:50:00,56.78,56.8,56.745,56.77,593400000.0
2009-02-03 12:55:00,56.765,56.835,56.73,56.825,429600000.0
2009-02-03 13:00:00,56.825,56.87,56.825,56.855,326600000.0
2009-02-03 13:05:00,56.86,56.905,56.85,56.87,583000000.0
2009-02-03 13:10:00,56.875,56.965,56.875,56.95,859400001.0
2009-02-03 13:15:00,56.95,57.03,56.935,56.975,629600000.0
2009-02-03 13:20:00,56.98,57.11,56.98,57.04,1074200001.0
2009-02-03 13:25:00,57.03,57.11,57.03,57.095,1141800000.0
2009-02-03 13:30:00,57.085,57.125,57.06,57.075,1095600000.0
2009-02-03 13:35:00,57.08,57.15,57.05,57.14,747999999.0
2009-02-03 13:40:00,57.14,57.14,57.1,57.12,501800001.0
2009-02-03 13:45:00,57.12,57.165,57.04,57.105,826000000.0
2009-02-03 13:50:00,57.12,57.175,57.085,57.165,379400000.0
2009-02-03 13:55:00,57.175,57.23,57.16,57.215,530199999.0
2009-02-03 14:00:00,57.205,57.225,57.135,57.175,517600001.0
2009-02-03 14:05:00,57.175,57.195,57.135,57.165,338800000.0
2009-02-03 14:10:00,57.165,57.22,57.16,57.18,412000000.0
2009-02-03 14:15:00,57.185,57.225,57.13,57.195,643600000.0
2009-02-03 14:20:00,57.2,57.215,57.14,57.21,593400000.0
2009-02-03 14:25:00,57.2,57.23,57.17,57.225,507000000.0
2009-02-03 14:30:00,57.22,57.325,57.21,57.275,697200000.0
2009-02-03 14:35:00,57.275,57.335,57.245,57.31,641000000.0
2009-02-03 14:40:00,57.3,57.3,57.23,57.28,435200000.0
2009-02-03 14:45:00,57.28,57.285,57.19,57.215,537600000.0
2009-02-03 14:50:00,57.2,57.255,57.175,57.25,381800000.0
2009-02-03 14:55:00,57.25,57.275,57.175,57.235,541100000.0
2009-02-03 15:00:00,57.23,57.25,57.2,57.2,295400000.0
2009-02-03 15:05:00,57.205,57.21,57.165,57.2,324600000.0
2009-02-03 15:10:00,57.195,57.245,57.185,57.185,331600000.0
2009-02-03 15:15:00,57.185,57.19,57.12,57.135,610400000.0
2009-02-03 15:20:00,57.135,57.23,57.135,57.195,745600000.0
2009-02-03 15:25:00,57.2,57.2,57.11,57.15,436800000.0
2009-02-03 15:30:00,57.16,57.23,57.13,57.2,543400000.0
2009-02-03 15:35:00,57.205,57.225,57.135,57.14,423400000.0
2009-02-03 15:40:00,57.125,57.195,57.105,57.13,735200000.0
2009-02-03 15:45:00,57.135,57.265,57.135,57.26,709300000.0
2009-02-03 15:50:00,57.265,57.335,57.235,57.305,556600000.0
2009-02-03 15:55:00,57.3,57.305,57.225,57.245,607800000.0
2009-02-03 16:00:00,57.245,57.335,57.22,57.27,864000000.0
2009-02-03 16:05:00,57.275,57.32,57.22,57.235,832000000.0
2009-02-03 16:10:00,57.24,57.34,57.225,57.33,794600000.0
2009-02-03 16:15:00,57.33,57.51,57.305,57.37,940600000.0
2009-02-03 16:20:00,57.355,57.365,57.22,57.235,787500000.0
2009-02-03 16:25:00,57.235,57.485,57.22,57.445,684200000.0
2009-02-03 16:30:00,57.45,57.52,57.25,57.25,1092500000.0
2009-02-03 16:35:00,57.25,57.33,57.235,57.245,818400000.0
2009-02-03 16:40:00,57.24,57.275,57.125,57.185,1023700000.0
2009-02-03 16:45:00,57.185,57.185,56.975,56.995,835000000.0
2009-02-03 16:50:00,56.99,57.055,56.935,56.99,744200000.0
2009-02-03 16:55:00,56.99,57.03,56.95,57.01,1325800001.0
2009-02-03 17:00:00,57.01,57.255,57.01,57.06,1149400000.0
2009-02-03 17:05:00,57.06,57.365,57.055,57.34,1039400000.0
2009-02-03 17:10:00,57.345,57.36,57.245,57.275,1039600000.0
2009-02-03 17:15:00,57.275,57.285,56.97,56.995,960700000.0
2009-02-03 17:20:00,56.99,57.1,56.91,56.93,1090200000.0
2009-02-03 17:25:00,56.935,57.055,56.9,57.0,1096400000.0
2009-02-03 17:30:00,56.995,57.09,56.955,57.065,812200000.0
2009-02-03 17:35:00,57.07,57.175,57.03,57.035,1054200000.0
2009-02-03 17:40:00,57.035,57.195,57.03,57.195,877600000.0
2009-02-03 17:45:00,57.205,57.325,57.175,57.285,936200000.0
2009-02-03 17:50:00,57.285,57.36,57.205,57.27,1149600000.0
2009-02-03 17:55:00,57.275,57.375,57.175,57.37,1216400000.0
2009-02-03 18:00:00,57.375,57.62,57.34,57.605,861000000.0
2009-02-03 18:05:00,57.595,57.72,57.555,57.605,1248000000.0
2009-02-03 18:10:00,57.61,57.78,57.605,57.7,1101000000.0
2009-02-03 18:15:00,57.7,57.805,57.665,57.75,1222200000.0
2009-02-03 18:20:00,57.755,57.98,57.75,57.925,1243200000.0
2009-02-03 18:25:00,57.92,58.03,57.9,57.985,1422800000.0
2009-02-03 18:30:00,57.985,57.985,57.865,57.91,1073400000.0
2009-02-03 18:35:00,57.905,57.925,57.705,57.74,1118400000.0
2009-02-03 18:40:00,57.74,57.755,57.59,57.735,1051400000.0
2009-02-03 18:45:00,57.74,57.825,57.725,57.82,741600000.0
2009-02-03 18:50:00,57.82,57.835,57.695,57.705,863000000.0
2009-02-03 18:55:00,57.71,57.71,57.62,57.665,836000000.0
2009-02-03 19:00:00,57.665,57.785,57.66,57.715,682800000.0
2009-02-03 19:05:00,57.71,57.74,57.595,57.6,708800000.0
2009-02-03 19:10:00,57.605,57.665,57.535,57.605,572400000.0
2009-02-03 19:15:00,57.61,57.695,57.565,57.58,624400000.0
2009-02-03 19:20:00,57.58,57.63,57.53,57.575,647000000.0
2009-02-03 19:25:00,57.58,57.59,57.5,57.525,435000000.0
2009-02-03 19:30:00,57.52,57.695,57.52,57.65,434800000.0
2009-02-03 19:35:00,57.645,57.65,57.535,57.61,741200000.0
2009-02-03 19:40:00,57.615,57.73,57.605,57.69,950000000.0
2009-02-03 19:45:00,57.695,57.705,57.655,57.665,963400000.0
2009-02-03 19:50:00,57.665,57.69,57.64,57.655,546600000.0
2009-02-03 19:55:00,57.66,57.67,57.54,57.54,456600000.0
2009-02-03 20:00:00,57.545,57.545,57.445,57.46,436400000.0
2009-02-03 20:05:00,57.455,57.5,57.425,57.475,537200000.0
2009-02-03 20:10:00,57.465,57.575,57.46,57.56,245800000.0
2009-02-03 20:15:00,57.56,57.67,57.55,57.6,554600000.0
2009-02-03 20:20:00,57.61,57.65,57.535,57.61,440000000.0
2009-02-03 20:25:00,57.615,57.67,57.52,57.58,524000000.0
2009-02-03 20:30:00,57.58,57.675,57.545,57.635,373400000.0
2009-02-03 20:35:00,57.635,57.76,57.625,57.675,951500000.0
2009-02-03 20:40:00,57.68,57.705,57.62,57.67,584200000.0
2009-02-03 20:45:00,57.675,57.7,57.625,57.645,341400000.0
2009-02-03 20:50:00,57.65,57.665,57.59,57.61,343400000.0
2009-02-03 20:55:00,57.615,57.735,57.6,57.725,862400000.0
2009-02-03 21:00:00,57.72,57.85,57.72,57.785,1167800000.0
2009-02-03 21:05:00,57.785,58.045,57.77,58.045,1285400000.0
2009-02-03 21:10:00,58.06,58.235,58.05,58.125,1160900000.0
2009-02-03 21:15:00,58.125,58.29,58.125,58.195,1144800000.0
2009-02-03 21:20:00,58.195,58.205,58.125,58.125,816800000.0
2009-02-03 21:25:00,58.13,58.2,58.115,58.115,765800000.0
2009-02-03 21:30:00,58.11,58.175,58.08,58.16,802800000.0
2009-02-03 21:35:00,58.165,58.255,58.165,58.22,850400000.0
2009-02-03 21:40:00,58.23,58.335,58.21,58.22,1045600000.0
2009-02-03 21:45:00,58.215,58.335,58.2,58.3,616600000.0
2009-02-03 21:50:00,58.305,58.305,58.095,58.135,898600000.0
2009-02-03 21:55:00,58.13,58.26,58.115,58.255,1400600000.0
2009-02-03 22:00:00,58.26,58.31,58.225,58.26,922600000.0
2009-02-03 22:05:00,58.26,58.41,58.25,58.39,657600000.0
2009-02-03 22:10:00,58.395,58.425,58.34,58.405,1128800000.0
2009-02-03 22:15:00,58.405,58.405,58.33,58.33,713600000.0
2009-02-03 22:20:00,58.335,58.365,58.285,58.36,1073600000.0
2009-02-03 22:25:00,58.365,58.39,58.33,58.34,593800000.0
2009-02-03 22:30:00,58.345,58.435,58.335,58.395,864800000.0
2009-02-03 22:35:00,58.38,58.4,58.25,58.4,1176400000.0
2009-02-03 22:40:00,58.405,58.405,58.26,58.26,915800000.0
2009-02-03 22:45:00,58.255,58.285,58.22,58.235,925000000.0
2009-02-03 22:50:00,58.245,58.31,58.245,58.26,580000000.0
2009-02-03 22:55:00,58.265,58.28,58.14,58.155,457800000.0
2009-02-03 23:00:00,58.155,58.185,58.15,58.17,163800000.0
2009-02-03 23:05:00,58.17,58.185,58.165,58.17,178600000.0
2009-02-03 23:10:00,58.18,58.185,58.15,58.18,245400000.0
2009-02-03 23:15:00,58.175,58.285,58.15,58.275,595200000.0
2009-02-03 23:20:00,58.27,58.34,58.23,58.32,789600000.0
2009-02-03 23:25:00,58.315,58.355,58.305,58.335,376000000.0
2009-02-03 23:30:00,58.345,58.355,58.205,58.275,1108700000.0
2009-02-03 23:35:00,58.275,58.33,58.22,58.295,705200000.0
2009-02-03 23:40:00,58.305,58.305,58.1,58.175,700800000.0
2009-02-03 23:45:00,58.17,58.175,58.085,58.17,629500000.0
2009-02-03 23:50:00,58.165,58.225,58.16,58.21,481000000.0
2009-02-03 23:55:00,58.205,58.25,58.19,58.21,299000000.0
2009-02-04 00:00:00,58.205,58.275,58.19,58.25,364400000.0
2009-02-04 00:05:00,58.255,58.27,58.23,58.235,184800000.0
2009-02-04 00:10:00,58.235,58.265,58.2,58.225,172200000.0
2009-02-04 00:15:00,58.225,58.385,58.205,58.375,370000000.0
2009-02-04 00:20:00,58.35,58.465,58.335,58.435,542600000.0
2009-02-04 00:25:00,58.43,58.495,58.37,58.395,317700000.0
2009-02-04 00:30:00,58.4,58.41,58.315,58.36,223800000.0
2009-02-04 00:35:00,58.36,58.36,58.32,58.34,135600000.0
2009-02-04 00:40:00,58.335,58.335,58.13,58.135,869400001.0
2009-02-04 00:45:00,58.14,58.175,58.045,58.145,679600000.0
2009-02-04 00:50:00,58.155,58.185,58.13,58.15,207800000.0
2009-02-04 00:55:00,58.155,58.155,58.095,58.12,213200000.0
2009-02-04 01:00:00,58.125,58.215,58.11,58.19,237800000.0
2009-02-04 01:05:00,58.19,58.275,58.175,58.275,390399999.0
2009-02-04 01:10:00,58.265,58.265,58.195,58.205,166600000.0
2009-02-04 01:15:00,58.205,58.225,58.195,58.195,133400000.0
2009-02-04 01:20:00,58.19,58.19,58.145,58.175,324000000.0
2009-02-04 01:25:00,58.18,58.235,58.17,58.22,276800000.0
2009-02-04 01:30:00,58.215,58.225,58.16,58.16,199400000.0
2009-02-04 01:35:00,58.165,58.18,58.105,58.135,480399999.0
2009-02-04 01:40:00,58.105,58.12,58.045,58.12,528200000.0
2009-02-04 01:45:00,58.12,58.12,58.09,58.1,241399999.0
2009-02-04 01:50:00,58.095,58.095,58.035,58.04,341200001.0
2009-02-04 01:55:00,58.045,58.05,57.975,57.98,204800000.0
2009-02-04 02:00:00,57.975,58.03,57.975,58.01,242000000.0
2009-02-04 02:05:00,58.0,58.065,57.98,58.065,324400000.0
2009-02-04 02:10:00,58.055,58.075,58.01,58.01,274200000.0
2009-02-04 02:15:00,58.015,58.065,58.0,58.035,422400000.0
2009-02-04 02:20:00,58.04,58.13,58.01,58.12,451100001.0
2009-02-04 02:25:00,58.12,58.13,58.005,58.07,350000000.0
2009-02-04 02:30:00,58.115,58.26,58.09,58.155,575100000.0
2009-02-04 02:35:00,58.15,58.345,58.15,58.305,623200000.0
2009-02-04 02:40:00,58.3,58.36,58.28,58.295,441400000.0
2009-02-04 02:45:00,58.29,58.305,58.155,58.17,515600000.0
2009-02-04 02:50:00,58.175,58.175,57.88,57.89,931600000.0
2009-02-04 02:55:00,57.895,58.005,57.835,57.86,760500000.0
2009-02-04 03:00:00,57.87,57.875,57.77,57.835,668700000.0
2009-02-04 03:05:00,57.835,57.955,57.825,57.925,807000000.0
2009-02-04 03:10:00,57.925,57.925,57.82,57.845,776200000.0
2009-02-04 03:15:00,57.845,57.95,57.84,57.945,433200000.0
2009-02-04 03:20:00,57.945,58.015,57.915,57.92,471400000.0
2009-02-04 03:25:00,57.93,57.945,57.82,57.835,463100000.0
2009-02-04 03:30:00,57.84,57.945,57.83,57.895,256400000.0
2009-02-04 03:35:00,57.905,58.0,57.905,57.97,212800000.0
2009-02-04 03:40:00,57.975,57.975,57.875,57.9,373200000.0
2009-02-04 03:45:00,57.9,57.905,57.765,57.79,421400000.0
2009-02-04 03:50:00,57.795,57.8,57.74,57.765,422400000.0
2009-02-04 03:55:00,57.76,57.895,57.76,57.885,448800000.0
2009-02-04 04:00:00,57.895,57.93,57.875,57.895,332800000.0
2009-02-04 04:05:00,57.9,57.955,57.9,57.92,334400000.0
2009-02-04 04:10:00,57.92,57.975,57.92,57.955,442800000.0
2009-02-04 04:15:00,57.965,57.975,57.925,57.955,215200000.0
2009-02-04 04:20:00,57.975,58.07,57.955,58.005,549000000.0
2009-02-04 04:25:00,58.015,58.02,57.93,57.96,415800000.0
2009-02-04 04:30:00,57.97,58.005,57.915,57.995,405200000.0
2009-02-04 04:35:00,57.99,58.02,57.955,57.99,331200000.0
2009-02-04 04:40:00,57.99,58.02,57.925,58.0,369500000.0
2009-02-04 04:45:00,58.0,58.06,57.995,58.02,299600001.0
2009-02-04 04:50:00,58.015,58.07,57.985,58.045,480600000.0
2009-02-04 04:55:00,58.04,58.14,58.02,58.125,626800000.0
2009-02-04 05:00:00,58.115,58.135,58.06,58.07,443000000.0
2009-02-04 05:05:00,58.065,58.14,58.045,58.1,276800000.0
2009-02-04 05:10:00,58.1,58.145,58.09,58.11,307400000.0
2009-02-04 05:15:00,58.105,58.115,58.065,58.095,276800000.0
2009-02-04 05:20:00,58.1,58.11,57.975,57.975,344400000.0
2009-02-04 05:25:00,57.975,58.01,57.96,57.97,341400000.0
2009-02-04 05:30:00,57.975,57.985,57.935,57.96,305000000.0
2009-02-04 05:35:00,57.96,58.005,57.92,58.005,223000000.0
2009-02-04 05:40:00,58.005,58.05,58.0,58.005,267000000.0
2009-02-04 05:45:00,58.005,58.005,57.95,57.98,315200000.0
2009-02-04 05:50:00,57.975,57.995,57.94,57.99,286200000.0
2009-02-04 05:55:00,58.0,58.015,57.96,57.99,370800000.0
2009-02-04 06:00:00,57.995,58.0,57.975,57.975,206799999.0
2009-02-04 06:05:00,57.98,58.005,57.945,57.95,237800000.0
2009-02-04 06:10:00,57.955,57.975,57.94,57.97,175800000.0
2009-02-04 06:15:00,57.97,57.975,57.91,57.915,240400000.0
2009-02-04 06:20:00,57.915,57.975,57.9,57.96,268000000.0
2009-02-04 06:25:00,57.96,57.965,57.935,57.95,147400000.0
2009-02-04 06:30:00,57.95,57.965,57.93,57.955,269000000.0
2009-02-04 06:35:00,57.965,58.0,57.965,57.995,134600000.0
2009-02-04 06:40:00,57.99,58.005,57.945,57.97,324200000.0
2009-02-04 06:45:00,57.96,57.985,57.955,57.98,179200000.0
2009-02-04 06:50:00,57.985,58.065,57.98,58.055,326600000.0
2009-02-04 06:55:00,58.055,58.06,57.995,58.02,254000000.0
2009-02-04 07:00:00,58.025,58.11,58.02,58.085,443700000.0
2009-02-04 07:05:00,58.09,58.105,58.06,58.085,240400000.0
2009-02-04 07:10:00,58.085,58.09,58.04,58.065,207800000.0
2009-02-04 07:15:00,58.07,58.105,58.04,58.08,317000000.0
2009-02-04 07:20:00,58.08,58.145,58.05,58.1,398600000.0
2009-02-04 07:25:00,58.1,58.15,58.1,58.14,399600000.0
2009-02-04 07:30:00,58.14,58.155,58.09,58.095,162400000.0
2009-02-04 07:35:00,58.1,58.14,58.095,58.13,256400000.0
2009-02-04 07:40:00,58.13,58.16,58.11,58.135,309200000.0
2009-02-04 07:45:00,58.135,58.215,58.115,58.215,404600000.0
2009-02-04 07:50:00,58.225,58.31,58.205,58.255,516200000.0
2009-02-04 07:55:00,58.245,58.315,58.22,58.22,411200000.0
2009-02-04 08:00:00,58.22,58.285,58.205,58.285,531800000.0
2009-02-04 08:05:00,58.27,58.315,58.255,58.31,605600001.0
2009-02-04 08:10:00,58.31,58.325,58.245,58.27,688000000.0
2009-02-04 08:15:00,58.275,58.295,58.26,58.275,444799999.0
2009-02-04 08:20:00,58.275,58.41,58.27,58.385,513000000.0
2009-02-04 08:25:00,58.395,58.46,58.335,58.42,888000000.0
2009-02-04 08:30:00,58.42,58.475,58.395,58.44,529400001.0
2009-02-04 08:35:00,58.44,58.49,58.39,58.395,618999999.0
2009-02-04 08:40:00,58.395,58.42,58.34,58.36,405000000.0
2009-02-04 08:45:00,58.36,58.385,58.255,58.27,673200000.0
2009-02-04 08:50:00,58.275,58.28,57.91,57.91,1240800000.0
2009-02-04 08:55:00,57.915,57.94,57.79,57.855,1048499999.0
2009-02-04 09:00:00,57.85,57.855,57.69,57.69,1456600001.0
2009-02-04 09:05:00,57.685,57.69,57.385,57.41,1334400000.0
2009-02-04 09:10:00,57.405,57.68,57.285,57.57,1387900002.0
2009-02-04 09:15:00,57.575,57.66,57.405,57.41,1243400000.0
2009-02-04 09:20:00,57.405,57.495,57.11,57.11,1454400000.0
2009-02-04 09:25:00,57.11,57.11,56.745,57.04,1757000001.0
2009-02-04 09:30:00,57.045,57.065,56.685,56.81,1465200001.0
2009-02-04 09:35:00,56.805,57.015,56.805,56.98,1267200001.0
2009-02-04 09:40:00,56.995,56.995,56.605,56.68,1318500000.0
2009-02-04 09:45:00,56.68,56.845,56.65,56.845,1021200000.0
2009-02-04 09:50:00,56.85,56.895,56.76,56.84,1097600000.0
2009-02-04 09:55:00,56.83,56.88,56.72,56.745,1118200000.0
2009-02-04 10:00:00,56.76,56.995,56.75,56.98,1000800000.0
2009-02-04 10:05:00,56.975,57.19,56.975,57.08,1075000001.0
2009-02-04 10:10:00,57.08,57.14,57.04,57.08,1002200000.0
2009-02-04 10:15:00,57.08,57.08,57.01,57.07,1035400000.0
2009-02-04 10:20:00,57.065,57.155,57.055,57.125,1026200000.0
2009-02-04 10:25:00,57.12,57.275,57.12,57.255,651700000.0
2009-02-04 10:30:00,57.25,57.305,57.125,57.195,754400000.0
2009-02-04 10:35:00,57.19,57.225,57.155,57.17,471200000.0
2009-02-04 10:40:00,57.165,57.175,57.115,57.135,777200000.0
2009-02-04 10:45:00,57.12,57.18,57.105,57.165,602600000.0
2009-02-04 10:50:00,57.165,57.21,57.15,57.195,663400000.0
2009-02-04 10:55:00,57.19,57.21,57.14,57.185,474200000.0
2009-02-04 11:00:00,57.18,57.2,57.15,57.175,513600000.0
2009-02-04 11:05:00,57.17,57.205,57.15,57.19,629400000.0
2009-02-04 11:10:00,57.185,57.205,57.125,57.14,926200000.0
2009-02-04 11:15:00,57.135,57.15,57.075,57.105,732300000.0
2009-02-04 11:20:00,57.105,57.12,57.03,57.05,821000000.0
2009-02-04 11:25:00,57.055,57.11,57.04,57.09,501000000.0
2009-02-04 11:30:00,57.095,57.17,57.07,57.1,483200000.0
2009-02-04 11:35:00,57.09,57.19,57.05,57.19,706800000.0
2009-02-04 11:40:00,57.195,57.25,57.195,57.22,531600000.0
2009-02-04 11:45:00,57.22,57.37,57.21,57.355,900800000.0
2009-02-04 11:50:00,57.355,57.375,57.295,57.36,746600000.0
2009-02-04 11:55:00,57.36,57.375,57.295,57.31,719600000.0
2009-02-04 12:00:00,57.31,57.34,57.225,57.235,599400000.0
2009-02-04 12:05:00,57.235,57.275,57.205,57.255,577000000.0
2009-02-04 12:10:00,57.26,57.37,57.24,57.26,809200000.0
2009-02-04 12:15:00,57.255,57.29,57.2,57.275,593200000.0
2009-02-04 12:20:00,57.265,57.365,57.24,57.34,796200000.0
2009-02-04 12:25:00,57.345,57.38,57.305,57.32,410799999.0
2009-02-04 12:30:00,57.305,57.325,57.175,57.21,589000000.0
2009-02-04 12:35:00,57.21,57.21,57.095,57.11,580600000.0
2009-02-04 12:40:00,57.11,57.18,57.07,57.125,604000000.0
2009-02-04 12:45:00,57.13,57.13,56.92,56.95,1147400000.0
2009-02-04 12:50:00,56.96,56.99,56.89,56.94,1035600000.0
2009-02-04 12:55:00,56.94,57.035,56.935,56.965,902600000.0
2009-02-04 13:00:00,56.975,56.975,56.78,56.855,1287000000.0
2009-02-04 13:05:00,56.855,56.905,56.735,56.735,1065200000.0
2009-02-04 13:10:00,56.7,56.76,56.625,56.67,1331000000.0
2009-02-04 13:15:00,56.665,56.775,56.615,56.77,1099600000.0
2009-02-04 13:20:00,56.77,56.855,56.77,56.79,953600000.0
2009-02-04 13:25:00,56.79,56.805,56.715,56.72,847400000.0
2009-02-04 13:30:00,56.71,56.71,56.56,56.67,1042400000.0
2009-02-04 13:35:00,56.675,56.7,56.61,56.67,882600000.0
2009-02-04 13:40:00,56.665,56.79,56.665,56.755,504200000.0
2009-02-04 13:45:00,56.755,56.945,56.745,56.9,1003000000.0
2009-02-04 13:50:00,56.9,57.045,56.895,57.035,914200000.0
2009-02-04 13:55:00,57.03,57.165,57.005,57.11,714000000.0
2009-02-04 14:00:00,57.105,57.115,56.98,56.985,679800000.0
2009-02-04 14:05:00,56.99,57.02,56.96,56.965,489800000.0
2009-02-04 14:10:00,56.96,57.15,56.96,57.15,843000000.0
2009-02-04 14:15:00,57.16,57.19,57.1,57.17,894400000.0
2009-02-04 14:20:00,57.17,57.195,57.12,57.18,532000000.0
2009-02-04 14:25:00,57.17,57.18,57.025,57.045,746400001.0
2009-02-04 14:30:00,57.04,57.145,57.005,57.03,792200000.0
2009-02-04 14:35:00,57.03,57.055,57.005,57.04,654400000.0
2009-02-04 14:40:00,57.035,57.12,57.01,57.05,591600000.0
2009-02-04 14:45:00,57.05,57.21,57.05,57.19,570800000.0
2009-02-04 14:50:00,57.185,57.21,57.105,57.11,582800000.0
2009-02-04 14:55:00,57.115,57.125,57.045,57.085,550200000.0
2009-02-04 15:00:00,57.09,57.125,57.03,57.105,553600000.0
2009-02-04 15:05:00,57.1,57.17,57.09,57.105,498100000.0
2009-02-04 15:10:00,57.1,57.175,57.085,57.105,555000000.0
2009-02-04 15:15:00,57.095,57.19,57.085,57.175,923800000.0
2009-02-04 15:20:00,57.18,57.315,57.115,57.23,738800000.0
2009-02-04 15:25:00,57.225,57.29,57.21,57.275,626000000.0
2009-02-04 15:30:00,57.275,57.425,57.255,57.425,786000000.0
2009-02-04 15:35:00,57.42,57.49,57.31,57.345,745400000.0
2009-02-04 15:40:00,57.345,57.4,57.335,57.365,758400000.0
2009-02-04 15:45:00,57.365,57.425,57.365,57.395,469400000.0
2009-02-04 15:50:00,57.395,57.565,57.385,57.45,887800000.0
2009-02-04 15:55:00,57.45,57.49,57.405,57.435,636000000.0
2009-02-04 16:00:00,57.43,57.49,57.34,57.38,1186800000.0
2009-02-04 16:05:00,57.38,57.52,57.36,57.42,1315400000.0
2009-02-04 16:10:00,57.42,57.44,57.18,57.265,1070400000.0
2009-02-04 16:15:00,57.26,57.315,57.195,57.205,883600000.0
2009-02-04 16:20:00,57.2,57.295,57.18,57.29,947500000.0
2009-02-04 16:25:00,57.29,57.325,57.245,57.25,710600000.0
2009-02-04 16:30:00,57.245,57.31,57.22,57.23,783200000.0
2009-02-04 16:35:00,57.235,57.305,57.215,57.29,960000000.0
2009-02-04 16:40:00,57.295,57.475,57.29,57.45,1107800000.0
2009-02-04 16:45:00,57.45,57.535,57.425,57.435,908400000.0
2009-02-04 16:50:00,57.425,57.635,57.4,57.625,1220100000.0
2009-02-04 16:55:00,57.64,57.72,57.595,57.595,1063400000.0
2009-02-04 17:00:00,57.615,58.01,57.615,57.845,1119000000.0
2009-02-04 17:05:00,57.85,58.01,57.85,57.99,956600000.0
2009-02-04 17:10:00,57.985,58.26,57.96,58.215,1026700000.0
2009-02-04 17:15:00,58.21,58.4,58.165,58.185,912000000.0
2009-02-04 17:20:00,58.18,58.325,58.15,58.23,866400000.0
2009-02-04 17:25:00,58.24,58.295,58.175,58.27,727600000.0
2009-02-04 17:30:00,58.27,58.385,58.25,58.34,965200000.0
2009-02-04 17:35:00,58.35,58.41,58.24,58.245,837400000.0
2009-02-04 17:40:00,58.245,58.275,58.195,58.265,731000001.0
2009-02-04 17:45:00,58.265,58.325,58.205,58.235,979500000.0
2009-02-04 17:50:00,58.23,58.285,58.16,58.25,863600000.0
2009-02-04 17:55:00,58.25,58.41,58.22,58.39,821100000.0
2009-02-04 18:00:00,58.395,58.395,58.295,58.32,1149600000.0
2009-02-04 18:05:00,58.32,58.365,58.17,58.185,917400000.0
2009-02-04 18:10:00,58.185,58.31,58.11,58.215,1046200000.0
2009-02-04 18:15:00,58.215,58.255,58.065,58.205,959600000.0
2009-02-04 18:20:00,58.2,58.29,58.135,58.29,838800000.0
2009-02-04 18:25:00,58.275,58.32,58.16,58.23,757400000.0
2009-02-04 18:30:00,58.245,58.295,58.175,58.275,698400000.0
2009-02-04 18:35:00,58.285,58.3,58.21,58.26,703000000.0
2009-02-04 18:40:00,58.255,58.265,58.185,58.205,773400000.0
2009-02-04 18:45:00,58.21,58.25,58.13,58.195,678400000.0
2009-02-04 18:50:00,58.2,58.3,58.19,58.225,493600000.0
2009-02-04 18:55:00,58.225,58.31,58.16,58.175,944400000.0
2009-02-04 19:00:00,58.17,58.28,58.165,58.28,707000000.0
2009-02-04 19:05:00,58.275,58.315,58.23,58.255,426800000.0
2009-02-04 19:10:00,58.255,58.32,58.235,58.3,259400000.0
2009-02-04 19:15:00,58.305,58.31,58.265,58.265,119200000.0
2009-02-04 19:20:00,58.27,58.305,58.04,58.115,660400000.0
2009-02-04 19:25:00,58.115,58.2,58.105,58.17,386000000.0
2009-02-04 19:30:00,58.17,58.265,58.145,58.26,393400000.0
2009-02-04 19:35:00,58.265,58.335,58.26,58.325,273800000.0
2009-02-04 19:40:00,58.32,58.43,58.31,58.42,280400000.0
2009-02-04 19:45:00,58.415,58.425,58.355,58.385,315400000.0
2009-02-04 19:50:00,58.385,58.39,58.255,58.27,394200000.0
2009-02-04 19:55:00,58.275,58.285,58.195,58.24,220400000.0
2009-02-04 20:00:00,58.235,58.24,58.145,58.155,361600000.0
2009-02-04 20:05:00,58.15,58.19,58.115,58.16,272700000.0
2009-02-04 20:10:00,58.15,58.155,58.105,58.14,285200000.0
2009-02-04 20:15:00,58.14,58.155,58.12,58.135,202600000.0
2009-02-04 20:20:00,58.12,58.17,58.115,58.155,201200000.0
2009-02-04 20:25:00,58.16,58.29,58.16,58.275,258800000.0
2009-02-04 20:30:00,58.27,58.295,58.26,58.265,326200000.0
2009-02-04 20:35:00,58.26,58.335,58.16,58.16,480600000.0
2009-02-04 20:40:00,58.155,58.155,57.895,57.93,712000000.0
2009-02-04 20:45:00,57.93,57.935,57.82,57.85,536000000.0
2009-02-04 20:50:00,57.845,57.895,57.765,57.8,564800000.0
2009-02-04 20:55:00,57.795,57.88,57.755,57.85,603800000.0
2009-02-04 21:00:00,57.845,57.93,57.83,57.885,527600000.0
2009-02-04 21:05:00,57.89,57.895,57.73,57.73,765200000.0
2009-02-04 21:10:00,57.735,57.82,57.7,57.795,712200000.0
2009-02-04 21:15:00,57.795,57.85,57.79,57.8,744400000.0
2009-02-04 21:20:00,57.8,57.835,57.6,57.615,787900000.0
2009-02-04 21:25:00,57.62,57.67,57.54,57.635,693600000.0
2009-02-04 21:30:00,57.63,57.685,57.57,57.655,676600000.0
2009-02-04 21:35:00,57.65,57.84,57.65,57.785,842400000.0
2009-02-04 21:40:00,57.79,57.82,57.75,57.795,308000000.0
2009-02-04 21:45:00,57.79,57.87,57.735,57.79,813000000.0
2009-02-04 21:50:00,57.795,57.825,57.66,57.705,760800000.0
2009-02-04 21:55:00,57.715,57.895,57.65,57.76,1036000000.0
2009-02-04 22:00:00,57.76,57.845,57.66,57.725,1229000000.0
2009-02-04 22:05:00,57.725,57.81,57.705,57.77,724800000.0
2009-02-04 22:10:00,57.775,57.78,57.475,57.485,1073200000.0
2009-02-04 22:15:00,57.495,57.585,57.48,57.55,640000000.0
2009-02-04 22:20:00,57.55,57.56,57.435,57.535,883600000.0
2009-02-04 22:25:00,57.525,57.595,57.525,57.575,663400000.0
2009-02-04 22:30:00,57.575,57.6,57.5,57.55,499000000.0
2009-02-04 22:35:00,57.55,57.575,57.525,57.53,488800000.0
2009-02-04 22:40:00,57.525,57.55,57.47,57.49,503000000.0
2009-02-04 22:45:00,57.485,57.495,57.395,57.42,418400000.0
2009-02-04 22:50:00,57.42,57.45,57.4,57.42,491400000.0
2009-02-04 22:55:00,57.42,57.455,57.39,57.45,353400000.0
2009-02-04 23:00:00,57.455,57.49,57.42,57.47,467600000.0
2009-02-04 23:05:00,57.475,57.515,57.465,57.5,164200000.0
2009-02-04 23:10:00,57.49,57.555,57.485,57.545,303400000.0
2009-02-04 23:15:00,57.55,57.57,57.465,57.495,381000000.0
2009-02-04 23:20:00,57.485,57.515,57.41,57.41,223000000.0
2009-02-04 23:25:00,57.415,57.465,57.4,57.455,277600000.0
2009-02-04 23:30:00,57.455,57.545,57.45,57.53,210800000.0
2009-02-04 23:35:00,57.53,57.59,57.52,57.58,321500000.0
2009-02-04 23:40:00,57.58,57.625,57.545,57.605,324800000.0
2009-02-04 23:45:00,57.61,57.73,57.61,57.73,456800000.0
2009-02-04 23:50:00,57.725,57.725,57.635,57.67,582200000.0
2009-02-04 23:55:00,57.665,57.665,57.505,57.51,618500000.0
2009-02-05 00:00:00,57.53,57.545,57.45,57.525,387100000.0
2009-02-05 00:05:00,57.52,57.54,57.515,57.525,232000000.0
2009-02-05 00:10:00,57.525,57.53,57.4,57.425,1104200000.0
2009-02-05 00:15:00,57.425,57.46,57.365,57.42,1113000001.0
2009-02-05 00:20:00,57.415,57.455,57.36,57.415,836600000.0
2009-02-05 00:25:00,57.415,57.455,57.405,57.45,322400000.0
2009-02-05 00:30:00,57.45,57.485,57.435,57.475,604600000.0
2009-02-05 00:35:00,57.485,57.49,57.44,57.45,155600000.0
2009-02-05 00:40:00,57.45,57.46,57.415,57.43,159400000.0
2009-02-05 00:45:00,57.43,57.445,57.35,57.38,533800000.0
2009-02-05 00:50:00,57.375,57.375,57.16,57.185,481600000.0
2009-02-05 00:55:00,57.18,57.245,57.175,57.225,641800000.0
2009-02-05 01:00:00,57.225,57.235,57.205,57.23,148000000.0
2009-02-05 01:05:00,57.23,57.23,57.21,57.23,62200000.0
2009-02-05 01:10:00,57.23,57.275,57.225,57.26,267000000.0
2009-02-05 01:15:00,57.26,57.355,57.225,57.33,337100000.0
2009-02-05 01:20:00,57.33,57.41,57.3,57.41,396900000.0
2009-02-05 01:25:00,57.41,57.41,57.315,57.345,321400000.0
2009-02-05 01:30:00,57.355,57.49,57.335,57.465,325200000.0
2009-02-05 01:35:00,57.47,57.47,57.41,57.41,321200000.0
2009-02-05 01:40:00,57.41,57.44,57.4,57.405,159600000.0
2009-02-05 01:45:00,57.405,57.49,57.405,57.49,255300000.0
2009-02-05 01:50:00,57.465,57.51,57.425,57.44,432599999.0
2009-02-05 01:55:00,57.445,57.49,57.43,57.48,262500000.0
2009-02-05 02:00:00,57.48,57.55,57.46,57.52,329500000.0
2009-02-05 02:05:00,57.52,57.535,57.505,57.515,258400000.0
2009-02-05 02:10:00,57.5,57.5,57.38,57.425,511000000.0
2009-02-05 02:15:00,57.435,57.45,57.385,57.385,280000000.0
2009-02-05 02:20:00,57.39,57.39,57.32,57.345,425900001.0
2009-02-05 02:25:00,57.34,57.405,57.33,57.385,394800000.0
2009-02-05 02:30:00,57.38,57.425,57.37,57.405,336100000.0
2009-02-05 02:35:00,57.415,57.44,57.375,57.38,321000000.0
2009-02-05 02:40:00,57.38,57.39,57.33,57.385,313200000.0
2009-02-05 02:45:00,57.375,57.445,57.37,57.44,286400000.0
2009-02-05 02:50:00,57.425,57.47,57.335,57.39,525399999.0
2009-02-05 02:55:00,57.39,57.43,57.38,57.38,371200000.0
2009-02-05 03:00:00,57.38,57.4,57.23,57.31,578500000.0
2009-02-05 03:05:00,57.305,57.375,57.3,57.33,377400000.0
2009-02-05 03:10:00,57.335,57.39,57.315,57.33,376400000.0
2009-02-05 03:15:00,57.33,57.42,57.325,57.39,321000000.0
2009-02-05 03:20:00,57.39,57.425,57.38,57.39,335800000.0
2009-02-05 03:25:00,57.385,57.43,57.375,57.395,221200000.0
2009-02-05 03:30:00,57.39,57.425,57.385,57.415,162400000.0
2009-02-05 03:35:00,57.42,57.46,57.415,57.46,187600000.0
2009-02-05 03:40:00,57.455,57.475,57.455,57.47,134200000.0
2009-02-05 03:45:00,57.47,57.48,57.415,57.475,191600001.0
2009-02-05 03:50:00,57.48,57.555,57.465,57.5,380200000.0
2009-02-05 03:55:00,57.495,57.495,57.45,57.455,212000000.0
2009-02-05 04:00:00,57.45,57.465,57.395,57.43,343800000.0
2009-02-05 04:05:00,57.435,57.485,57.415,57.485,226400000.0
2009-02-05 04:10:00,57.485,57.505,57.43,57.475,314400000.0
2009-02-05 04:15:00,57.475,57.5,57.465,57.48,159600000.0
2009-02-05 04:20:00,57.485,57.505,57.455,57.465,106200000.0
2009-02-05 04:25:00,57.46,57.46,57.34,57.365,338800000.0
2009-02-05 04:30:00,57.37,57.39,57.335,57.335,316000000.0
2009-02-05 04:35:00,57.345,57.4,57.33,57.39,285000000.0
2009-02-05 04:40:00,57.4,57.4,57.355,57.375,187200000.0
2009-02-05 04:45:00,57.38,57.435,57.375,57.395,285800000.0
2009-02-05 04:50:00,57.4,57.42,57.395,57.41,203800000.0
2009-02-05 04:55:00,57.415,57.46,57.395,57.4,255400000.0
2009-02-05 05:00:00,57.4,57.415,57.38,57.39,257200000.0
2009-02-05 05:05:00,57.395,57.405,57.37,57.4,139600000.0
2009-02-05 05:10:00,57.4,57.41,57.385,57.4,95200000.0
2009-02-05 05:15:00,57.395,57.4,57.34,57.355,182000000.0
2009-02-05 05:20:00,57.36,57.4,57.36,57.37,160400000.0
2009-02-05 05:25:00,57.375,57.375,57.35,57.355,117600000.0
2009-02-05 05:30:00,57.355,57.46,57.355,57.45,329000000.0
2009-02-05 05:35:00,57.45,57.51,57.44,57.44,284200000.0
2009-02-05 05:40:00,57.445,57.53,57.44,57.51,309400000.0
2009-02-05 05:45:00,57.505,57.525,57.505,57.52,244200000.0
2009-02-05 05:50:00,57.515,57.535,57.495,57.525,218400000.0
2009-02-05 05:55:00,57.52,57.545,57.475,57.49,273600000.0
2009-02-05 06:00:00,57.475,57.52,57.475,57.48,165200000.0
2009-02-05 06:05:00,57.47,57.5,57.44,57.5,249600000.0
2009-02-05 06:10:00,57.49,57.53,57.49,57.52,103600000.0
2009-02-05 06:15:00,57.525,57.595,57.52,57.58,359400000.0
2009-02-05 06:20:00,57.585,57.685,57.585,57.675,395400000.0
2009-02-05 06:25:00,57.67,57.72,57.635,57.64,471200000.0
2009-02-05 06:30:00,57.64,57.705,57.635,57.66,404000000.0
2009-02-05 06:35:00,57.66,57.665,57.585,57.605,396500000.0
2009-02-05 06:40:00,57.6,57.61,57.545,57.585,388200001.0
2009-02-05 06:45:00,57.58,57.605,57.51,57.555,486600000.0
2009-02-05 06:50:00,57.555,57.58,57.525,57.53,239600000.0
2009-02-05 06:55:00,57.535,57.57,57.53,57.53,203400000.0
2009-02-05 07:00:00,57.535,57.55,57.475,57.475,268600001.0
2009-02-05 07:05:00,57.47,57.525,57.455,57.49,457600000.0
2009-02-05 07:10:00,57.49,57.58,57.475,57.5,489600000.0
2009-02-05 07:15:00,57.495,57.5,57.365,57.395,692800000.0
2009-02-05 07:20:00,57.395,57.505,57.39,57.47,515400000.0
2009-02-05 07:25:00,57.46,57.495,57.44,57.465,446300000.0
2009-02-05 07:30:00,57.46,57.525,57.46,57.52,431800000.0
2009-02-05 07:35:00,57.515,57.54,57.495,57.51,321400000.0
2009-02-05 07:40:00,57.525,57.57,57.5,57.54,518000000.0
2009-02-05 07:45:00,57.545,57.555,57.495,57.505,356000000.0
2009-02-05 07:50:00,57.505,57.595,57.485,57.51,659400000.0
2009-02-05 07:55:00,57.505,57.625,57.5,57.6,582600000.0
2009-02-05 08:00:00,57.605,57.745,57.56,57.58,950400000.0
2009-02-05 08:05:00,57.58,57.845,57.56,57.825,1156600001.0
2009-02-05 08:10:00,57.82,57.905,57.73,57.765,1027000000.0
2009-02-05 08:15:00,57.76,57.83,57.64,57.665,854900000.0
2009-02-05 08:20:00,57.67,57.755,57.64,57.695,682799999.0
2009-02-05 08:25:00,57.7,57.705,57.63,57.685,538800000.0
2009-02-05 08:30:00,57.69,57.695,57.65,57.67,488800000.0
2009-02-05 08:35:00,57.675,57.76,57.67,57.675,373200000.0
2009-02-05 08:40:00,57.675,57.675,57.535,57.57,433800000.0
2009-02-05 08:45:00,57.58,57.635,57.57,57.635,248800000.0
2009-02-05 08:50:00,57.64,57.765,57.635,57.715,379800000.0
2009-02-05 08:55:00,57.72,57.735,57.685,57.69,395600000.0
2009-02-05 09:00:00,57.69,57.745,57.68,57.71,927200001.0
2009-02-05 09:05:00,57.705,57.735,57.565,57.59,867000000.0
2009-02-05 09:10:00,57.59,57.785,57.515,57.75,1037199999.0
2009-02-05 09:15:00,57.76,57.805,57.635,57.79,1103800000.0
2009-02-05 09:20:00,57.785,57.935,57.78,57.91,826200000.0
2009-02-05 09:25:00,57.905,58.085,57.835,57.995,865300001.0
2009-02-05 09:30:00,57.99,58.165,57.96,58.11,1238700000.0
2009-02-05 09:35:00,58.115,58.2,58.025,58.03,1139500000.0
2009-02-05 09:40:00,58.03,58.045,57.88,57.94,1008000000.0
2009-02-05 09:45:00,57.935,58.1,57.91,58.09,736400000.0
2009-02-05 09:50:00,58.09,58.095,57.965,58.0,846600000.0
2009-02-05 09:55:00,58.0,58.02,57.925,57.93,1274400000.0
2009-02-05 10:00:00,57.92,57.97,57.835,57.955,1562800000.0
2009-02-05 10:05:00,57.95,57.975,57.81,57.82,740400000.0
2009-02-05 10:10:00,57.815,57.855,57.74,57.79,903800000.0
2009-02-05 10:15:00,57.79,57.86,57.77,57.79,983800000.0
2009-02-05 10:20:00,57.785,57.84,57.775,57.835,1208300000.0
2009-02-05 10:25:00,57.835,58.065,57.83,58.035,768600000.0
2009-02-05 10:30:00,58.03,58.04,57.955,57.985,1217100000.0
2009-02-05 10:35:00,57.99,57.995,57.89,57.905,990600000.0
2009-02-05 10:40:00,57.9,57.95,57.885,57.93,765800000.0
2009-02-05 10:45:00,57.93,57.955,57.915,57.95,533200000.0
2009-02-05 10:50:00,57.95,57.96,57.9,57.935,609000000.0
2009-02-05 10:55:00,57.935,58.04,57.925,58.03,703200000.0
2009-02-05 11:00:00,58.03,58.165,58.02,58.14,855000000.0
2009-02-05 11:05:00,58.14,58.145,58.065,58.085,727600000.0
2009-02-05 11:10:00,58.09,58.25,58.075,58.235,893800000.0
2009-02-05 11:15:00,58.24,58.24,58.12,58.14,1047000000.0
2009-02-05 11:20:00,58.145,58.185,58.055,58.07,725400000.0
2009-02-05 11:25:00,58.07,58.07,57.93,58.055,1022400000.0
2009-02-05 11:30:00,58.055,58.18,58.02,58.17,861200000.0
2009-02-05 11:35:00,58.17,58.255,58.155,58.195,917400000.0
2009-02-05 11:40:00,58.19,58.235,58.13,58.135,835800000.0
2009-02-05 11:45:00,58.14,58.16,58.115,58.15,660000000.0
2009-02-05 11:50:00,58.15,58.17,58.12,58.125,367200000.0
2009-02-05 11:55:00,58.135,58.15,58.085,58.09,587100000.0
2009-02-05 12:00:00,58.085,58.1,58.03,58.075,732200000.0
2009-02-05 12:05:00,58.08,58.09,57.94,57.95,689500001.0
2009-02-05 12:10:00,57.95,58.15,57.95,58.15,748400000.0
2009-02-05 12:15:00,58.15,58.18,58.12,58.155,767800000.0
2009-02-05 12:20:00,58.155,58.185,58.11,58.18,648800000.0
2009-02-05 12:25:00,58.18,58.275,58.18,58.245,1054200000.0
2009-02-05 12:30:00,58.245,58.285,58.185,58.235,1022000000.0
2009-02-05 12:35:00,58.235,58.29,58.22,58.26,1231600001.0
2009-02-05 12:40:00,58.25,58.31,58.245,58.25,1293400000.0
2009-02-05 12:45:00,58.255,58.255,58.15,58.23,1436399999.0
2009-02-05 12:50:00,58.235,58.25,58.17,58.2,1082399997.0
2009-02-05 12:55:00,58.19,58.225,58.055,58.205,1463199994.0
2009-02-05 13:00:00,58.21,58.225,58.145,58.215,1413600001.0
2009-02-05 13:05:00,58.205,58.245,58.14,58.175,1080400000.0
2009-02-05 13:10:00,58.165,58.185,58.105,58.15,1077200000.0
2009-02-05 13:15:00,58.15,58.175,58.09,58.1,817800000.0
2009-02-05 13:20:00,58.1,58.135,58.025,58.05,907599999.0
2009-02-05 13:25:00,58.05,58.125,58.0,58.105,730800001.0
2009-02-05 13:30:00,58.105,58.145,58.075,58.11,952000000.0
2009-02-05 13:35:00,58.11,58.145,58.1,58.1,801599997.0
2009-02-05 13:40:00,58.105,58.245,58.085,58.19,981999998.0
2009-02-05 13:45:00,58.19,58.265,58.175,58.265,864000002.0
2009-02-05 13:50:00,58.27,58.285,58.185,58.285,1581999998.0
2009-02-05 13:55:00,58.265,58.415,58.245,58.395,1693899998.0
2009-02-05 14:00:00,58.385,58.495,58.31,58.48,1401200000.0
2009-02-05 14:05:00,58.485,58.535,58.43,58.53,1074800000.0
2009-02-05 14:10:00,58.515,58.69,58.5,58.67,1572200000.0
2009-02-05 14:15:00,58.665,58.73,58.605,58.625,1287200000.0
2009-02-05 14:20:00,58.62,58.665,58.335,58.38,1332400000.0
2009-02-05 14:25:00,58.39,58.49,58.35,58.435,840000000.0
2009-02-05 14:30:00,58.44,58.45,58.245,58.285,1030400000.0
2009-02-05 14:35:00,58.285,58.285,58.115,58.245,928600000.0
2009-02-05 14:40:00,58.265,58.36,58.24,58.24,679600000.0
2009-02-05 14:45:00,58.245,58.255,58.115,58.145,717800000.0
2009-02-05 14:50:00,58.16,58.165,58.06,58.115,1015000000.0
2009-02-05 14:55:00,58.12,58.24,58.12,58.2,642300000.0
2009-02-05 15:00:00,58.2,58.2,58.08,58.15,872600000.0
2009-02-05 15:05:00,58.15,58.15,58.04,58.08,1042100000.0
2009-02-05 15:10:00,58.08,58.115,57.985,58.115,806400000.0
2009-02-05 15:15:00,58.13,58.19,58.1,58.19,673200000.0
2009-02-05 15:20:00,58.19,58.235,58.075,58.14,920800000.0
2009-02-05 15:25:00,58.135,58.215,58.125,58.13,878900000.0
2009-02-05 15:30:00,58.135,58.135,58.02,58.06,1039400000.0
2009-02-05 15:35:00,58.065,58.135,57.985,58.025,915200000.0
2009-02-05 15:40:00,58.025,58.115,57.905,58.005,925400000.0
2009-02-05 15:45:00,58.005,58.05,57.94,58.035,804600000.0
2009-02-05 15:50:00,58.035,58.105,57.92,58.045,1038800000.0
2009-02-05 15:55:00,58.045,58.18,58.01,58.16,967200000.0
2009-02-05 16:00:00,58.155,58.165,58.05,58.115,797000000.0
2009-02-05 16:05:00,58.115,58.245,58.08,58.22,1000000000.0
2009-02-05 16:10:00,58.22,58.295,58.14,58.205,1111800000.0
2009-02-05 16:15:00,58.2,58.275,58.165,58.215,812400000.0
2009-02-05 16:20:00,58.21,58.315,58.21,58.28,908400000.0
2009-02-05 16:25:00,58.275,58.29,58.21,58.275,656600000.0
2009-02-05 16:30:00,58.275,58.415,58.275,58.365,889800000.0
2009-02-05 16:35:00,58.365,58.375,58.255,58.355,1071500000.0
2009-02-05 16:40:00,58.35,58.43,58.235,58.39,928500000.0
2009-02-05 16:45:00,58.39,58.41,58.275,58.35,798600000.0
2009-02-05 16:50:00,58.34,58.37,58.21,58.235,1026600000.0
2009-02-05 16:55:00,58.23,58.235,58.125,58.21,1012400000.0
2009-02-05 17:00:00,58.22,58.275,58.11,58.225,1036000000.0
2009-02-05 17:05:00,58.23,58.245,58.04,58.05,864600000.0
2009-02-05 17:10:00,58.045,58.215,58.025,58.135,628600000.0
2009-02-05 17:15:00,58.14,58.18,58.045,58.155,696000000.0
2009-02-05 17:20:00,58.15,58.24,58.105,58.22,640400000.0
2009-02-05 17:25:00,58.215,58.295,58.195,58.275,674400000.0
2009-02-05 17:30:00,58.285,58.37,58.175,58.37,872600000.0
2009-02-05 17:35:00,58.38,58.46,58.31,58.38,1036000000.0
2009-02-05 17:40:00,58.38,58.57,58.38,58.525,1024800000.0
2009-02-05 17:45:00,58.545,58.64,58.505,58.605,950600000.0
2009-02-05 17:50:00,58.6,58.79,58.59,58.67,1043000000.0
2009-02-05 17:55:00,58.66,58.88,58.61,58.725,1114200000.0
2009-02-05 18:00:00,58.72,59.02,58.7,59.005,1454300000.0
2009-02-05 18:05:00,59.0,59.04,58.85,58.91,1148300000.0
2009-02-05 18:10:00,58.915,58.925,58.79,58.825,932400000.0
2009-02-05 18:15:00,58.83,58.905,58.75,58.79,924200000.0
2009-02-05 18:20:00,58.79,59.03,58.75,58.995,796600000.0
2009-02-05 18:25:00,58.99,59.18,58.955,59.06,1373500000.0
2009-02-05 18:30:00,59.055,59.515,59.05,59.475,1363400000.0
2009-02-05 18:35:00,59.47,59.51,59.355,59.39,1171400000.0
2009-02-05 18:40:00,59.395,59.41,59.215,59.255,972600000.0
2009-02-05 18:45:00,59.25,59.475,59.21,59.42,964800000.0
2009-02-05 18:50:00,59.425,59.535,59.41,59.505,948900000.0
2009-02-05 18:55:00,59.51,59.54,59.48,59.49,840200000.0
2009-02-05 19:00:00,59.49,59.825,59.47,59.795,1059200000.0
2009-02-05 19:05:00,59.8,60.485,59.8,60.485,1077000000.0
2009-02-05 19:10:00,60.485,60.7,60.05,60.05,1286300001.0
2009-02-05 19:15:00,60.035,60.33,60.0,60.21,1133000000.0
2009-02-05 19:20:00,60.215,60.285,60.155,60.23,650400000.0
2009-02-05 19:25:00,60.23,60.325,60.13,60.14,830600000.0
2009-02-05 19:30:00,60.135,60.15,60.045,60.045,921499999.0
2009-02-05 19:35:00,60.045,60.08,59.875,59.98,879000000.0
2009-02-05 19:40:00,59.975,60.02,59.975,60.015,343000000.0
2009-02-05 19:45:00,60.01,60.145,59.97,59.985,697800000.0
2009-02-05 19:50:00,59.985,59.995,59.785,59.96,1305200000.0
2009-02-05 19:55:00,59.96,60.205,59.95,60.185,510200000.0
2009-02-05 20:00:00,60.185,60.215,60.01,60.035,619000000.0
2009-02-05 20:05:00,60.035,60.13,59.94,60.13,637000000.0
2009-02-05 20:10:00,60.12,60.14,60.02,60.035,511400000.0
2009-02-05 20:15:00,60.03,60.03,59.845,59.9,664600000.0
2009-02-05 20:20:00,59.895,59.93,59.7,59.71,593200000.0
2009-02-05 20:25:00,59.71,59.815,59.685,59.75,601600000.0
2009-02-05 20:30:00,59.745,59.825,59.71,59.72,774200000.0
2009-02-05 20:35:00,59.72,59.82,59.645,59.775,573800000.0
2009-02-05 20:40:00,59.77,59.885,59.715,59.865,585200000.0
2009-02-05 20:45:00,59.855,59.87,59.82,59.855,594000000.0
2009-02-05 20:50:00,59.86,59.86,59.7,59.74,650300000.0
2009-02-05 20:55:00,59.735,59.775,59.63,59.64,493400000.0
2009-02-05 21:00:00,59.64,59.785,59.62,59.755,753400000.0
2009-02-05 21:05:00,59.755,59.865,59.755,59.795,531800000.0
2009-02-05 21:10:00,59.795,59.8,59.675,59.705,565200000.0
2009-02-05 21:15:00,59.705,59.74,59.63,59.72,597600000.0
2009-02-05 21:20:00,59.725,59.9,59.68,59.86,721800000.0
2009-02-05 21:25:00,59.845,59.965,59.76,59.965,788200000.0
2009-02-05 21:30:00,59.96,59.985,59.865,59.905,796800000.0
2009-02-05 21:35:00,59.905,60.01,59.885,59.96,1023600000.0
2009-02-05 21:40:00,59.96,60.005,59.86,59.995,814000000.0
2009-02-05 21:45:00,59.995,60.055,59.955,59.965,885600000.0
2009-02-05 21:50:00,59.96,59.96,59.805,59.905,646800000.0
2009-02-05 21:55:00,59.9,59.95,59.755,59.85,1173400000.0
2009-02-05 22:00:00,59.85,59.89,59.685,59.69,966800000.0
2009-02-05 22:05:00,59.69,59.72,59.62,59.665,1237200000.0
2009-02-05 22:10:00,59.67,59.74,59.615,59.74,715600000.0
2009-02-05 22:15:00,59.74,59.835,59.67,59.695,798600000.0
2009-02-05 22:20:00,59.655,59.705,59.645,59.66,597900000.0
2009-02-05 22:25:00,59.665,59.76,59.615,59.755,774800000.0
2009-02-05 22:30:00,59.765,59.78,59.72,59.735,596000000.0
2009-02-05 22:35:00,59.735,59.785,59.63,59.63,527600000.0
2009-02-05 22:40:00,59.63,59.745,59.63,59.715,1143800000.0
2009-02-05 22:45:00,59.715,59.715,59.665,59.68,681200000.0
2009-02-05 22:50:00,59.675,59.72,59.59,59.64,973400000.0
2009-02-05 22:55:00,59.645,59.72,59.64,59.695,634400000.0
2009-02-05 23:00:00,59.695,59.705,59.515,59.52,289800000.0
2009-02-05 23:05:00,59.515,59.53,59.45,59.5,548600000.0
2009-02-05 23:10:00,59.505,59.51,59.47,59.49,460800000.0
2009-02-05 23:15:00,59.475,59.495,59.39,59.405,445400000.0
2009-02-05 23:20:00,59.405,59.44,59.345,59.38,554200000.0
2009-02-05 23:25:00,59.38,59.385,59.265,59.335,238000000.0
2009-02-05 23:30:00,59.335,59.385,59.305,59.365,391600000.0
2009-02-05 23:35:00,59.365,59.515,59.365,59.465,493200000.0
2009-02-05 23:40:00,59.465,59.515,59.445,59.51,478600000.0
2009-02-05 23:45:00,59.505,59.51,59.425,59.445,353600000.0
2009-02-05 23:50:00,59.44,59.46,59.425,59.425,303200000.0
2009-02-05 23:55:00,59.435,59.515,59.425,59.51,562800000.0
2009-02-06 00:00:00,59.49,59.495,59.425,59.465,252200000.0
2009-02-06 00:05:00,59.47,59.48,59.42,59.45,290599999.0
2009-02-06 00:10:00,59.46,59.46,59.39,59.395,232000000.0
2009-02-06 00:15:00,59.395,59.41,59.37,59.375,313000000.0
2009-02-06 00:20:00,59.375,59.405,59.36,59.39,272799999.0
2009-02-06 00:25:00,59.395,59.435,59.39,59.405,332000000.0
2009-02-06 00:30:00,59.405,59.415,59.35,59.35,361000001.0
2009-02-06 00:35:00,59.36,59.36,59.29,59.355,369600000.0
2009-02-06 00:40:00,59.35,59.35,59.29,59.315,276200000.0
2009-02-06 00:45:00,59.31,59.325,59.295,59.31,326600001.0
2009-02-06 00:50:00,59.305,59.315,59.28,59.29,387000000.0
2009-02-06 00:55:00,59.295,59.355,59.28,59.345,484999998.0
2009-02-06 01:00:00,59.325,59.39,59.32,59.34,725599998.0
2009-02-06 01:05:00,59.35,59.415,59.34,59.405,470799999.0
2009-02-06 01:10:00,59.405,59.53,59.39,59.53,788199998.0
2009-02-06 01:15:00,59.54,59.555,59.475,59.475,423200000.0
2009-02-06 01:20:00,59.48,59.49,59.43,59.48,667600000.0
2009-02-06 01:25:00,59.48,59.51,59.45,59.465,491600000.0
2009-02-06 01:30:00,59.47,59.48,59.435,59.46,304800000.0
2009-02-06 01:35:00,59.465,59.465,59.435,59.46,184000000.0
2009-02-06 01:40:00,59.465,59.495,59.46,59.465,279400000.0
2009-02-06 01:45:00,59.47,59.49,59.46,59.48,190200000.0
2009-02-06 01:50:00,59.47,59.49,59.41,59.415,458400000.0
2009-02-06 01:55:00,59.42,59.435,59.395,59.395,319200000.0
2009-02-06 02:00:00,59.395,59.42,59.345,59.405,439600000.0
2009-02-06 02:05:00,59.4,59.425,59.385,59.395,471000000.0
2009-02-06 02:10:00,59.395,59.4,59.285,59.3,734399999.0
2009-02-06 02:15:00,59.3,59.31,59.19,59.19,965200001.0
2009-02-06 02:20:00,59.185,59.265,59.185,59.205,856200002.0
2009-02-06 02:25:00,59.2,59.205,58.96,59.035,1114600001.0
2009-02-06 02:30:00,59.035,59.2,58.95,59.03,1408699996.0
2009-02-06 02:35:00,59.035,59.09,58.97,58.975,739800000.0
2009-02-06 02:40:00,58.985,59.06,58.93,59.015,944600002.0
2009-02-06 02:45:00,59.02,59.055,58.96,58.96,541999999.0
2009-02-06 02:50:00,58.965,59.16,58.95,59.16,810199998.0
2009-02-06 02:55:00,59.165,59.165,59.035,59.045,587200002.0
2009-02-06 03:00:00,59.04,59.045,58.975,59.02,489800000.0
2009-02-06 03:05:00,59.025,59.16,59.025,59.155,565800000.0
2009-02-06 03:10:00,59.16,59.24,59.125,59.125,821200003.0
2009-02-06 03:15:00,59.125,59.185,59.09,59.175,634999999.0
2009-02-06 03:20:00,59.18,59.3,59.175,59.255,663800000.0
2009-02-06 03:25:00,59.255,59.26,59.195,59.195,331900000.0
2009-02-06 03:30:00,59.195,59.255,59.175,59.25,680600001.0
2009-02-06 03:35:00,59.25,59.37,59.25,59.325,722100002.0
2009-02-06 03:40:00,59.32,59.42,59.31,59.415,901599999.0
2009-02-06 03:45:00,59.41,59.46,59.37,59.37,753800000.0
2009-02-06 03:50:00,59.375,59.395,59.33,59.34,382600000.0
2009-02-06 03:55:00,59.345,59.365,59.31,59.32,305400000.0
2009-02-06 04:00:00,59.325,59.38,59.325,59.35,441200000.0
2009-02-06 04:05:00,59.35,59.35,59.3,59.32,364500000.0
2009-02-06 04:10:00,59.325,59.325,59.28,59.28,488400000.0
2009-02-06 04:15:00,59.285,59.285,59.25,59.28,269800000.0
2009-02-06 04:20:00,59.285,59.29,59.25,59.265,164100000.0
2009-02-06 04:25:00,59.27,59.31,59.245,59.26,596200000.0
2009-02-06 04:30:00,59.255,59.28,59.23,59.27,305800000.0
2009-02-06 04:35:00,59.26,59.325,59.26,59.31,349000000.0
2009-02-06 04:40:00,59.315,59.32,59.19,59.19,372800000.0
2009-02-06 04:45:00,59.19,59.25,59.105,59.19,684600000.0
2009-02-06 04:50:00,59.19,59.225,59.155,59.17,463600000.0
2009-02-06 04:55:00,59.165,59.175,58.865,58.92,943199999.0
2009-02-06 05:00:00,58.9,59.04,58.885,59.03,1141700000.0
2009-02-06 05:05:00,59.025,59.09,58.995,59.055,591000000.0
2009-02-06 05:10:00,59.06,59.18,59.06,59.15,410600000.0
2009-02-06 05:15:00,59.155,59.195,59.125,59.175,416800000.0
2009-02-06 05:20:00,59.16,59.25,59.15,59.22,447600000.0
2009-02-06 05:25:00,59.215,59.355,59.21,59.335,658700000.0
2009-02-06 05:30:00,59.335,59.375,59.27,59.31,572200000.0
2009-02-06 05:35:00,59.31,59.33,59.27,59.285,344400000.0
2009-02-06 05:40:00,59.285,59.29,59.185,59.235,628200000.0
2009-02-06 05:45:00,59.225,59.23,59.19,59.225,223800000.0
2009-02-06 05:50:00,59.22,59.245,59.2,59.205,285199999.0
2009-02-06 05:55:00,59.215,59.24,59.19,59.225,341199999.0
2009-02-06 06:00:00,59.23,59.265,59.19,59.24,387200000.0
2009-02-06 06:05:00,59.24,59.3,59.235,59.245,694400000.0
2009-02-06 06:10:00,59.245,59.245,59.175,59.21,456000000.0
2009-02-06 06:15:00,59.2,59.245,59.175,59.215,173200000.0
2009-02-06 06:20:00,59.22,59.28,59.21,59.28,216000000.0
2009-02-06 06:25:00,59.275,59.29,59.205,59.24,268000000.0
2009-02-06 06:30:00,59.235,59.245,59.17,59.195,310000000.0
2009-02-06 06:35:00,59.185,59.2,59.095,59.17,542500000.0
2009-02-06 06:40:00,59.165,59.21,59.15,59.19,283000000.0
2009-02-06 06:45:00,59.195,59.2,59.17,59.175,144200000.0
2009-02-06 06:50:00,59.175,59.195,59.17,59.185,157400000.0
2009-02-06 06:55:00,59.19,59.25,59.19,59.225,343600000.0
2009-02-06 07:00:00,59.225,59.255,59.215,59.23,309400000.0
2009-02-06 07:05:00,59.225,59.31,59.225,59.31,218200000.0
2009-02-06 07:10:00,59.315,59.51,59.31,59.505,529000000.0
2009-02-06 07:15:00,59.51,59.56,59.45,59.55,768699999.0
2009-02-06 07:20:00,59.55,59.55,59.445,59.46,480299999.0
2009-02-06 07:25:00,59.455,59.49,59.425,59.44,453800001.0
2009-02-06 07:30:00,59.44,59.45,59.34,59.405,655999999.0
2009-02-06 07:35:00,59.415,59.43,59.385,59.4,302400000.0
2009-02-06 07:40:00,59.385,59.41,59.34,59.41,393399999.0
2009-02-06 07:45:00,59.4,59.45,59.395,59.445,450800000.0
2009-02-06 07:50:00,59.445,59.505,59.435,59.475,469399999.0
2009-02-06 07:55:00,59.48,59.48,59.425,59.445,376000000.0
2009-02-06 08:00:00,59.435,59.445,59.37,59.39,646600000.0
2009-02-06 08:05:00,59.39,59.44,59.38,59.425,295600000.0
2009-02-06 08:10:00,59.42,59.425,59.37,59.375,656799998.0
2009-02-06 08:15:00,59.38,59.385,59.31,59.375,655000000.0
2009-02-06 08:20:00,59.37,59.38,59.32,59.355,425799999.0
2009-02-06 08:25:00,59.35,59.42,59.35,59.4,218400000.0
2009-02-06 08:30:00,59.4,59.42,59.365,59.405,459200001.0
2009-02-06 08:35:00,59.395,59.425,59.375,59.385,293999999.0
2009-02-06 08:40:00,59.39,59.41,59.33,59.345,389300000.0
2009-02-06 08:45:00,59.345,59.345,59.21,59.27,1372999999.0
2009-02-06 08:50:00,59.265,59.355,59.25,59.3,536800000.0
2009-02-06 08:55:00,59.305,59.305,59.235,59.27,409099999.0
2009-02-06 09:00:00,59.265,59.355,59.265,59.335,533700000.0
2009-02-06 09:05:00,59.34,59.46,59.245,59.295,1219199998.0
2009-02-06 09:10:00,59.285,59.305,59.14,59.255,1206200000.0
2009-02-06 09:15:00,59.255,59.36,59.22,59.345,710699999.0
2009-02-06 09:20:00,59.34,59.345,59.265,59.315,796800001.0
2009-02-06 09:25:00,59.305,59.365,59.275,59.32,941800000.0
2009-02-06 09:30:00,59.315,59.345,59.27,59.31,588600000.0
2009-02-06 09:35:00,59.32,59.385,59.31,59.375,770400000.0
2009-02-06 09:40:00,59.38,59.435,59.36,59.385,717600000.0
2009-02-06 09:45:00,59.39,59.485,59.38,59.435,736000000.0
2009-02-06 09:50:00,59.435,59.515,59.41,59.455,989800000.0
2009-02-06 09:55:00,59.455,59.58,59.45,59.56,988200000.0
2009-02-06 10:00:00,59.57,59.7,59.555,59.58,1129400000.0
2009-02-06 10:05:00,59.58,59.64,59.525,59.585,898400000.0
2009-02-06 10:10:00,59.585,59.83,59.58,59.815,1350600000.0
2009-02-06 10:15:00,59.815,59.915,59.795,59.895,1317600000.0
2009-02-06 10:20:00,59.89,60.015,59.89,60.01,1192400000.0
2009-02-06 10:25:00,60.01,60.2,59.995,60.065,1372600000.0
2009-02-06 10:30:00,60.06,60.075,59.935,60.005,1336100000.0
2009-02-06 10:35:00,60.0,60.14,59.99,60.09,1431800000.0
2009-02-06 10:40:00,60.09,60.09,60.01,60.02,1193400000.0
2009-02-06 10:45:00,60.02,60.085,59.97,60.07,1089200000.0
2009-02-06 10:50:00,60.08,60.09,59.95,59.98,1022600000.0
2009-02-06 10:55:00,59.975,60.155,59.97,60.07,1527600000.0
2009-02-06 11:00:00,60.07,60.145,60.02,60.135,1140000000.0
2009-02-06 11:05:00,60.135,60.195,60.11,60.17,1404400000.0
2009-02-06 11:10:00,60.165,60.2,60.14,60.175,939600000.0
2009-02-06 11:15:00,60.18,60.29,60.17,60.255,968000000.0
2009-02-06 11:20:00,60.25,60.27,60.21,60.225,1033400000.0
2009-02-06 11:25:00,60.225,60.25,60.165,60.165,874600000.0
2009-02-06 11:30:00,60.165,60.21,60.115,60.21,1093400000.0
2009-02-06 11:35:00,60.205,60.285,60.205,60.275,1099900000.0
2009-02-06 11:40:00,60.27,60.375,60.25,60.25,1221600000.0
2009-02-06 11:45:00,60.25,60.345,60.25,60.34,929600000.0
2009-02-06 11:50:00,60.35,60.37,60.25,60.295,971400000.0
2009-02-06 11:55:00,60.295,60.34,60.27,60.32,1401000000.0
2009-02-06 12:00:00,60.315,60.375,60.315,60.355,1283600000.0
2009-02-06 12:05:00,60.35,60.375,60.295,60.315,940900000.0
2009-02-06 12:10:00,60.31,60.32,60.15,60.19,1214400000.0
2009-02-06 12:15:00,60.195,60.245,60.185,60.235,1031200000.0
2009-02-06 12:20:00,60.23,60.4,60.225,60.315,1353900000.0
2009-02-06 12:25:00,60.315,60.41,60.315,60.355,924400000.0
2009-02-06 12:30:00,60.36,60.395,60.29,60.3,1163800000.0
2009-02-06 12:35:00,60.295,60.3,60.22,60.235,933600000.0
2009-02-06 12:40:00,60.24,60.285,60.05,60.11,1050000000.0
2009-02-06 12:45:00,60.1,60.135,60.0,60.02,1341200000.0
2009-02-06 12:50:00,60.015,60.08,59.905,59.955,1255200000.0
2009-02-06 12:55:00,59.95,59.96,59.885,59.9,1292900000.0
2009-02-06 13:00:00,59.91,59.96,59.9,59.95,548000000.0
2009-02-06 13:05:00,59.94,60.0,59.93,59.97,737400000.0
2009-02-06 13:10:00,59.975,60.075,59.975,60.07,729600000.0
2009-02-06 13:15:00,60.075,60.145,60.07,60.105,812600000.0
2009-02-06 13:20:00,60.11,60.185,60.105,60.165,466000000.0
2009-02-06 13:25:00,60.165,60.165,60.08,60.09,490200000.0
2009-02-06 13:30:00,60.09,60.1,59.94,59.97,1133200000.0
2009-02-06 13:35:00,59.97,59.985,59.885,59.935,820400000.0
2009-02-06 13:40:00,59.935,59.99,59.895,59.915,799800000.0
2009-02-06 13:45:00,59.915,60.06,59.9,60.04,780400000.0
2009-02-06 13:50:00,60.035,60.05,59.98,59.98,606800000.0
2009-02-06 13:55:00,59.98,60.055,59.98,60.0,503800000.0
2009-02-06 14:00:00,60.0,60.155,59.99,60.04,1023400000.0
2009-02-06 14:05:00,60.055,60.06,59.995,60.02,755800000.0
2009-02-06 14:10:00,60.025,60.16,60.015,60.135,703000000.0
2009-02-06 14:15:00,60.125,60.155,60.07,60.1,436800000.0
2009-02-06 14:20:00,60.105,60.13,60.035,60.07,560000000.0
2009-02-06 14:25:00,60.075,60.085,60.04,60.055,282000000.0
2009-02-06 14:30:00,60.055,60.065,59.995,60.035,644800000.0
2009-02-06 14:35:00,60.04,60.08,59.995,60.05,557000000.0
2009-02-06 14:40:00,60.045,60.14,60.045,60.11,675400000.0
2009-02-06 14:45:00,60.115,60.165,60.06,60.145,1185200000.0
2009-02-06 14:50:00,60.15,60.185,60.105,60.12,1169100000.0
2009-02-06 14:55:00,60.125,60.13,60.07,60.07,524400000.0
2009-02-06 15:00:00,60.07,60.135,60.06,60.09,710000000.0
2009-02-06 15:05:00,60.085,60.13,60.08,60.105,767600000.0
2009-02-06 15:10:00,60.105,60.135,60.08,60.115,678400000.0
2009-02-06 15:15:00,60.115,60.19,60.07,60.19,718800000.0
2009-02-06 15:20:00,60.185,60.215,60.155,60.2,611000000.0
2009-02-06 15:25:00,60.2,60.305,60.165,60.165,829400000.0
2009-02-06 15:30:00,60.155,60.685,60.06,60.675,1178900000.0
2009-02-06 15:35:00,60.675,60.845,60.615,60.615,1298400000.0
2009-02-06 15:40:00,60.63,60.63,60.25,60.395,1238200000.0
2009-02-06 15:45:00,60.395,60.46,60.255,60.455,1114800000.0
2009-02-06 15:50:00,60.455,60.78,60.455,60.61,1238200000.0
2009-02-06 15:55:00,60.6,60.76,60.53,60.645,1259200000.0
2009-02-06 16:00:00,60.65,61.185,60.65,61.145,995200000.0
2009-02-06 16:05:00,61.14,61.14,60.835,60.835,982200000.0
2009-02-06 16:10:00,60.84,61.025,60.78,61.025,854200000.0
2009-02-06 16:15:00,61.03,61.07,60.825,60.855,805400000.0
2009-02-06 16:20:00,60.855,60.92,60.73,60.825,852200000.0
2009-02-06 16:25:00,60.835,60.995,60.78,60.99,1263800000.0
2009-02-06 16:30:00,60.98,61.165,60.905,61.155,1477800000.0
2009-02-06 16:35:00,61.155,61.43,61.105,61.33,1600200000.0
2009-02-06 16:40:00,61.33,61.505,61.255,61.35,1427400000.0
2009-02-06 16:45:00,61.35,61.425,61.29,61.32,1420400000.0
2009-02-06 16:50:00,61.32,61.405,61.22,61.285,1530200002.0
2009-02-06 16:55:00,61.285,61.345,61.24,61.24,1453600000.0
2009-02-06 17:00:00,61.235,61.335,61.23,61.32,1309000000.0
2009-02-06 17:05:00,61.32,61.395,61.31,61.36,1472800000.0
2009-02-06 17:10:00,61.355,61.545,61.32,61.54,1149400000.0
2009-02-06 17:15:00,61.55,61.555,61.3,61.305,1310600000.0
2009-02-06 17:20:00,61.3,61.305,61.065,61.115,1470200000.0
2009-02-06 17:25:00,61.115,61.26,61.11,61.23,1410400000.0
2009-02-06 17:30:00,61.225,61.295,61.22,61.255,1277000000.0
2009-02-06 17:35:00,61.255,61.33,61.06,61.21,1213000000.0
2009-02-06 17:40:00,61.18,61.225,61.06,61.11,971400000.0
2009-02-06 17:45:00,61.11,61.215,61.07,61.18,1463600000.0
2009-02-06 17:50:00,61.18,61.31,61.125,61.3,1450200000.0
2009-02-06 17:55:00,61.3,61.345,61.14,61.255,1514600000.0
2009-02-06 18:00:00,61.255,61.4,61.24,61.32,1273800000.0
2009-02-06 18:05:00,61.32,61.55,61.29,61.505,1287000000.0
2009-02-06 18:10:00,61.505,61.575,61.455,61.54,1068600000.0
2009-02-06 18:15:00,61.54,61.825,61.54,61.8,1424200000.0
2009-02-06 18:20:00,61.8,61.815,61.505,61.61,1445200000.0
2009-02-06 18:25:00,61.605,61.605,61.39,61.51,1247800000.0
2009-02-06 18:30:00,61.52,61.6,61.49,61.515,1040600000.0
2009-02-06 18:35:00,61.515,61.57,61.42,61.445,776800000.0
2009-02-06 18:40:00,61.445,61.685,61.44,61.68,1146800000.0
2009-02-06 18:45:00,61.645,61.725,61.565,61.625,1334800000.0
2009-02-06 18:50:00,61.62,61.7,61.545,61.62,1110000000.0
2009-02-06 18:55:00,61.62,61.79,61.605,61.705,1467600000.0
2009-02-06 19:00:00,61.705,61.71,61.595,61.68,1367400000.0
2009-02-06 19:05:00,61.685,61.77,61.68,61.755,1555199999.0
2009-02-06 19:10:00,61.755,61.845,61.72,61.74,1564799998.0
2009-02-06 19:15:00,61.74,61.75,61.595,61.605,1456400000.0
2009-02-06 19:20:00,61.61,61.92,61.61,61.915,1422400000.0
2009-02-06 19:25:00,61.9,61.94,61.815,61.825,1739400000.0
2009-02-06 19:30:00,61.825,61.875,61.785,61.83,1246400000.0
2009-02-06 19:35:00,61.83,62.015,61.825,61.955,1194200000.0
2009-02-06 19:40:00,61.955,62.0,61.905,61.935,803600000.0
2009-02-06 19:45:00,61.935,62.01,61.825,62.005,1381200000.0
2009-02-06 19:50:00,62.005,62.09,61.99,62.045,1185200000.0
2009-02-06 19:55:00,62.04,62.285,62.035,62.23,1311600000.0
2009-02-06 20:00:00,62.23,62.23,62.115,62.155,1162000000.0
2009-02-06 20:05:00,62.15,62.345,62.135,62.33,1226200000.0
2009-02-06 20:10:00,62.33,62.37,62.3,62.34,1100000000.0
2009-02-06 20:15:00,62.335,62.465,62.3,62.465,1061400000.0
2009-02-06 20:20:00,62.47,62.51,62.355,62.51,1552600000.0
2009-02-06 20:25:00,62.51,62.575,62.485,62.555,1253800000.0
2009-02-06 20:30:00,62.56,62.635,62.545,62.605,1145800000.0
2009-02-06 20:35:00,62.605,62.655,62.57,62.635,1229600000.0
2009-02-06 20:40:00,62.635,62.635,62.455,62.535,1297200000.0
2009-02-06 20:45:00,62.535,62.56,62.45,62.485,1741400000.0
2009-02-06 20:50:00,62.49,62.505,62.345,62.405,1605999999.0
2009-02-06 20:55:00,62.41,62.47,62.36,62.385,1217800000.0
2009-02-06 21:00:00,62.375,62.39,62.195,62.24,1594400000.0
2009-02-06 21:05:00,62.24,62.24,62.045,62.07,1271100000.0
2009-02-06 21:10:00,62.07,62.225,62.06,62.22,1206400000.0
2009-02-06 21:15:00,62.22,62.225,62.0,62.06,1285400000.0
2009-02-06 21:20:00,62.05,62.16,62.05,62.105,957800000.0
2009-02-06 21:25:00,62.105,62.13,61.895,61.94,1490400000.0
2009-02-06 21:30:00,61.945,62.05,61.945,62.04,920000000.0
2009-02-06 21:35:00,62.04,62.08,61.96,62.015,1069000000.0
2009-02-06 21:40:00,62.015,62.13,62.015,62.07,1001600000.0
2009-02-06 21:45:00,62.065,62.065,62.02,62.045,883800000.0
2009-02-06 21:50:00,62.05,62.06,61.985,61.995,1076800000.0
2009-02-06 21:55:00,62.005,62.22,62.005,62.22,991200000.0
2009-02-06 22:00:00,62.22,62.23,62.125,62.125,844200000.0
2009-02-06 22:05:00,62.115,62.12,62.05,62.07,888600000.0
2009-02-06 22:10:00,62.07,62.17,62.035,62.155,576200000.0
2009-02-06 22:15:00,62.15,62.215,62.09,62.105,678800000.0
2009-02-06 22:20:00,62.105,62.175,62.095,62.12,734600000.0
2009-02-06 22:25:00,62.115,62.135,62.045,62.075,683200000.0
2009-02-06 22:30:00,62.075,62.17,62.07,62.125,696600000.0
2009-02-06 22:35:00,62.125,62.185,62.12,62.185,417800000.0
2009-02-06 22:40:00,62.185,62.235,62.17,62.195,592800000.0
2009-02-06 22:45:00,62.2,62.27,62.195,62.235,551400000.0
2009-02-06 22:50:00,62.235,62.265,62.195,62.205,704200000.0
2009-02-06 22:55:00,62.205,62.27,62.195,62.25,588200000.0
2009-02-06 23:00:00,62.25,62.255,62.205,62.23,320400000.0
2009-02-06 23:05:00,62.23,62.23,62.18,62.185,308200000.0
2009-02-06 23:10:00,62.19,62.195,62.1,62.1,149600000.0
2009-02-06 23:15:00,62.1,62.135,62.015,62.055,496000000.0
2009-02-06 23:20:00,62.05,62.055,61.995,62.005,329800000.0
2009-02-06 23:25:00,62.01,62.055,62.005,62.04,425000000.0
2009-02-06 23:30:00,62.04,62.05,62.03,62.035,273800000.0
2009-02-06 23:35:00,62.035,62.035,61.99,61.995,230200000.0
2009-02-06 23:40:00,61.995,61.995,61.965,61.99,81600000.0
2009-02-06 23:45:00,61.985,62.08,61.965,62.075,205800000.0
2009-02-06 23:50:00,62.07,62.07,61.951,61.965,245000000.0
2009-02-06 23:55:00,62.005,62.065,61.995,62.015,175200000.0
2009-02-09 00:00:00,61.776,61.822,61.724,61.76,153800000.0
2009-02-09 00:05:00,61.77,61.808,61.719,61.799,363399999.0
2009-02-09 00:10:00,61.779,61.801,61.679,61.718,419799998.0
2009-02-09 00:15:00,61.738,61.765,61.694,61.708,407600001.0
2009-02-09 00:20:00,61.677,61.745,61.644,61.735,585600000.0
2009-02-09 00:25:00,61.725,61.81,61.725,61.785,210400000.0
2009-02-09 00:30:00,61.785,61.85,61.785,61.82,329600000.0
2009-02-09 00:35:00,61.82,61.865,61.82,61.833,468000000.0
2009-02-09 00:40:00,61.86,61.885,61.765,61.8,330800000.0
2009-02-09 00:45:00,61.8,61.83,61.79,61.83,185600000.0
2009-02-09 00:50:00,61.83,61.975,61.8,61.975,379800000.0
2009-02-09 00:55:00,61.97,61.98,61.87,61.9,1051799998.0
2009-02-09 01:00:00,61.905,62.105,61.85,62.1,699600000.0
2009-02-09 01:05:00,62.095,62.31,62.09,62.265,1229399998.0
2009-02-09 01:10:00,62.265,62.435,62.255,62.345,1127999998.0
2009-02-09 01:15:00,62.345,62.46,62.285,62.29,967299998.0
2009-02-09 01:20:00,62.285,62.325,62.21,62.24,1058600000.0
2009-02-09 01:25:00,62.255,62.255,62.13,62.155,688999999.0
2009-02-09 01:30:00,62.16,62.2,62.125,62.145,553000000.0
2009-02-09 01:35:00,62.145,62.285,62.12,62.145,886500000.0
2009-02-09 01:40:00,62.14,62.15,62.04,62.06,551199998.0
2009-02-09 01:45:00,62.055,62.095,62.01,62.02,528200000.0
2009-02-09 01:50:00,62.015,62.035,61.96,62.03,446100000.0
2009-02-09 01:55:00,62.02,62.045,61.96,61.96,352799999.0
2009-02-09 02:00:00,61.96,62.0,61.94,61.99,486500000.0
2009-02-09 02:05:00,61.985,62.03,61.98,62.025,354100000.0
2009-02-09 02:10:00,62.03,62.145,62.03,62.095,534600000.0
2009-02-09 02:15:00,62.1,62.145,61.985,62.02,576299996.0
2009-02-09 02:20:00,62.035,62.055,61.965,61.98,435400000.0
2009-02-09 02:25:00,61.985,62.0,61.815,61.87,719000000.0
2009-02-09 02:30:00,61.865,61.9,61.79,61.84,670800000.0
2009-02-09 02:35:00,61.84,61.865,61.825,61.845,336400000.0
2009-02-09 02:40:00,61.84,61.84,61.755,61.78,615800000.0
2009-02-09 02:45:00,61.785,61.825,61.75,61.78,499800000.0
2009-02-09 02:50:00,61.785,61.83,61.735,61.795,720400000.0
2009-02-09 02:55:00,61.805,61.845,61.765,61.815,911799999.0
2009-02-09 03:00:00,61.815,61.82,61.68,61.68,436000000.0
2009-02-09 03:05:00,61.68,61.695,61.62,61.675,703100001.0
2009-02-09 03:10:00,61.675,61.68,61.6,61.615,438300000.0
2009-02-09 03:15:00,61.605,61.635,61.57,61.575,616300000.0
2009-02-09 03:20:00,61.565,61.565,61.505,61.545,796200000.0
2009-02-09 03:25:00,61.535,61.57,61.49,61.49,433000000.0
2009-02-09 03:30:00,61.485,61.495,61.425,61.43,525800000.0
2009-02-09 03:35:00,61.43,61.43,61.235,61.26,710200000.0
2009-02-09 03:40:00,61.255,61.33,61.235,61.245,554499999.0
2009-02-09 03:45:00,61.245,61.245,61.065,61.135,969399999.0
2009-02-09 03:50:00,61.135,61.29,61.12,61.28,648300000.0
2009-02-09 03:55:00,61.285,61.3,61.25,61.275,460500000.0
2009-02-09 04:00:00,61.29,61.325,61.265,61.295,490800000.0
2009-02-09 04:05:00,61.295,61.405,61.29,61.345,607600000.0
2009-02-09 04:10:00,61.35,61.465,61.32,61.465,549100000.0
2009-02-09 04:15:00,61.455,61.505,61.39,61.39,604600000.0
2009-02-09 04:20:00,61.395,61.425,61.13,61.19,1116200000.0
2009-02-09 04:25:00,61.185,61.195,61.045,61.055,608400000.0
2009-02-09 04:30:00,61.055,61.125,61.05,61.06,507100000.0
2009-02-09 04:35:00,61.085,61.1,60.895,60.925,1292500000.0
2009-02-09 04:40:00,60.91,61.015,60.895,61.015,923000000.0
2009-02-09 04:45:00,61.01,61.03,60.845,61.03,1200000000.0
2009-02-09 04:50:00,61.03,61.1,60.99,61.045,498600000.0
2009-02-09 04:55:00,61.05,61.07,60.99,61.07,1026400002.0
2009-02-09 05:00:00,61.09,61.21,61.075,61.15,987299999.0
2009-02-09 05:05:00,61.155,61.23,61.155,61.19,553199998.0
2009-02-09 05:10:00,61.19,61.25,61.185,61.21,433800000.0
2009-02-09 05:15:00,61.215,61.25,61.19,61.24,305000001.0
2009-02-09 05:20:00,61.245,61.39,61.24,61.385,716700000.0
2009-02-09 05:25:00,61.39,61.45,61.295,61.3,1034000002.0
2009-02-09 05:30:00,61.305,61.315,61.245,61.295,603500001.0
2009-02-09 05:35:00,61.295,61.325,61.255,61.3,662700000.0
2009-02-09 05:40:00,61.3,61.305,61.255,61.26,338000000.0
2009-02-09 05:45:00,61.27,61.28,61.165,61.175,544600000.0
2009-02-09 05:50:00,61.165,61.165,61.07,61.135,839500000.0
2009-02-09 05:55:00,61.14,61.21,61.135,61.17,658400000.0
2009-02-09 06:00:00,61.165,61.185,61.06,61.075,429000000.0
2009-02-09 06:05:00,61.08,61.115,61.045,61.07,621300001.0
2009-02-09 06:10:00,61.065,61.135,61.06,61.125,496000000.0
2009-02-09 06:15:00,61.12,61.14,61.085,61.105,579400000.0
2009-02-09 06:20:00,61.115,61.15,61.1,61.14,220800000.0
2009-02-09 06:25:00,61.145,61.15,61.09,61.095,368000000.0
2009-02-09 06:30:00,61.09,61.18,61.075,61.085,781600000.0
2009-02-09 06:35:00,61.09,61.15,61.06,61.145,508600000.0
2009-02-09 06:40:00,61.14,61.14,61.08,61.11,462200001.0
2009-02-09 06:45:00,61.1,61.17,61.09,61.155,320000000.0
2009-02-09 06:50:00,61.145,61.17,61.145,61.16,111600000.0
2009-02-09 06:55:00,61.155,61.28,61.155,61.235,473400000.0
2009-02-09 07:00:00,61.235,61.24,61.15,61.15,365200000.0
2009-02-09 07:05:00,61.15,61.155,61.04,61.045,552200000.0
2009-02-09 07:10:00,61.045,61.07,60.965,61.015,684600000.0
2009-02-09 07:15:00,61.02,61.065,60.945,60.965,511000000.0
2009-02-09 07:20:00,60.96,61.03,60.955,61.01,501200000.0
2009-02-09 07:25:00,61.0,61.025,60.94,60.945,419600000.0
2009-02-09 07:30:00,60.95,60.965,60.89,60.91,397000000.0
2009-02-09 07:35:00,60.905,60.915,60.725,60.765,1035699999.0
2009-02-09 07:40:00,60.765,60.795,60.705,60.76,355500000.0
2009-02-09 07:45:00,60.755,60.825,60.685,60.685,548200000.0
2009-02-09 07:50:00,60.68,60.74,60.675,60.735,319200000.0
2009-02-09 07:55:00,60.73,60.755,60.675,60.695,532000000.0
2009-02-09 08:00:00,60.7,60.72,60.355,60.43,1125400000.0
2009-02-09 08:05:00,60.435,60.58,60.435,60.465,1085600000.0
2009-02-09 08:10:00,60.46,60.47,60.255,60.38,896400000.0
2009-02-09 08:15:00,60.365,60.425,60.345,60.36,530800000.0
2009-02-09 08:20:00,60.36,60.38,60.26,60.34,510600000.0
2009-02-09 08:25:00,60.335,60.52,60.33,60.48,784700000.0
2009-02-09 08:30:00,60.475,60.635,60.465,60.555,737000000.0
2009-02-09 08:35:00,60.555,60.625,60.555,60.595,311600000.0
2009-02-09 08:40:00,60.61,60.675,60.61,60.67,428200000.0
2009-02-09 08:45:00,60.665,60.705,60.61,60.61,486400000.0
2009-02-09 08:50:00,60.61,60.78,60.61,60.755,448200000.0
2009-02-09 08:55:00,60.765,60.815,60.73,60.785,792100000.0
2009-02-09 09:00:00,60.785,60.785,60.535,60.535,1255400000.0
2009-02-09 09:05:00,60.53,60.665,60.485,60.64,979800000.0
2009-02-09 09:10:00,60.645,60.76,60.635,60.67,725300000.0
2009-02-09 09:15:00,60.645,60.71,60.575,60.695,799400000.0
2009-02-09 09:20:00,60.685,60.8,60.65,60.755,869400000.0
2009-02-09 09:25:00,60.755,60.915,60.755,60.88,734200000.0
2009-02-09 09:30:00,60.875,60.895,60.69,60.81,1095600000.0
2009-02-09 09:35:00,60.815,60.825,60.76,60.81,871400000.0
2009-02-09 09:40:00,60.8,60.825,60.705,60.76,1155700000.0
2009-02-09 09:45:00,60.76,60.8,60.71,60.755,1050100000.0
2009-02-09 09:50:00,60.75,60.825,60.75,60.81,1056000000.0
2009-02-09 09:55:00,60.81,60.885,60.78,60.785,822200000.0
2009-02-09 10:00:00,60.785,60.835,60.735,60.74,1033800000.0
2009-02-09 10:05:00,60.745,60.775,60.62,60.63,1343800000.0
2009-02-09 10:10:00,60.63,60.69,60.61,60.655,857900000.0
2009-02-09 10:15:00,60.655,60.775,60.655,60.775,975200000.0
2009-02-09 10:20:00,60.77,61.1,60.77,61.045,1722000000.0
2009-02-09 10:25:00,61.045,61.05,60.97,61.03,919100000.0
2009-02-09 10:30:00,61.015,61.28,61.01,61.275,1363800000.0
2009-02-09 10:35:00,61.275,61.445,61.25,61.345,2141800000.0
2009-02-09 10:40:00,61.345,61.38,61.285,61.315,1354100000.0
2009-02-09 10:45:00,61.315,61.355,61.25,61.255,1453600000.0
2009-02-09 10:50:00,61.255,61.255,61.13,61.145,1228600000.0
2009-02-09 10:55:00,61.15,61.15,61.05,61.09,773000000.0
2009-02-09 11:00:00,61.095,61.215,61.08,61.195,1169600000.0
2009-02-09 11:05:00,61.2,61.225,61.09,61.095,1361300000.0
2009-02-09 11:10:00,61.1,61.205,61.085,61.145,787600000.0
2009-02-09 11:15:00,61.145,61.33,61.12,61.32,952000000.0
2009-02-09 11:20:00,61.325,61.36,61.25,61.3,697200000.0
2009-02-09 11:25:00,61.3,61.395,61.28,61.39,957400000.0
2009-02-09 11:30:00,61.39,61.425,61.38,61.42,864000000.0
2009-02-09 11:35:00,61.415,61.42,61.29,61.32,615500000.0
2009-02-09 11:40:00,61.32,61.33,61.265,61.31,503600000.0
2009-02-09 11:45:00,61.31,61.37,61.3,61.315,583000000.0
2009-02-09 11:50:00,61.32,61.32,61.21,61.295,1006600000.0
2009-02-09 11:55:00,61.295,61.39,61.295,61.365,743000000.0
2009-02-09 12:00:00,61.37,61.48,61.355,61.435,704200000.0
2009-02-09 12:05:00,61.435,61.49,61.4,61.48,985800000.0
2009-02-09 12:10:00,61.48,61.59,61.48,61.58,1098200000.0
2009-02-09 12:15:00,61.58,61.64,61.545,61.565,1316400000.0
2009-02-09 12:20:00,61.56,61.6,61.525,61.55,893000000.0
2009-02-09 12:25:00,61.56,61.57,61.49,61.555,759200000.0
2009-02-09 12:30:00,61.55,61.67,61.53,61.61,804600000.0
2009-02-09 12:35:00,61.605,61.655,61.565,61.595,1346000000.0
2009-02-09 12:40:00,61.585,61.61,61.555,61.59,801800000.0
2009-02-09 12:45:00,61.595,61.615,61.485,61.53,1772600000.0
2009-02-09 12:50:00,61.53,61.535,61.495,61.5,354000000.0
2009-02-09 12:55:00,61.495,61.52,61.475,61.49,798400000.0
2009-02-09 13:00:00,61.49,61.58,61.485,61.55,783200000.0
2009-02-09 13:05:00,61.555,61.745,61.505,61.725,1034200000.0
2009-02-09 13:10:00,61.725,61.775,61.675,61.69,1501300000.0
2009-02-09 13:15:00,61.685,61.735,61.655,61.66,1154800000.0
2009-02-09 13:20:00,61.66,61.72,61.66,61.69,692400000.0
2009-02-09 13:25:00,61.695,61.74,61.67,61.72,800400000.0
2009-02-09 13:30:00,61.715,61.81,61.715,61.77,1304800000.0
2009-02-09 13:35:00,61.77,61.795,61.63,61.695,1805200000.0
2009-02-09 13:40:00,61.7,61.71,61.665,61.69,835500000.0
2009-02-09 13:45:00,61.685,61.705,61.655,61.695,511200000.0
2009-02-09 13:50:00,61.7,61.735,61.595,61.6,853800000.0
2009-02-09 13:55:00,61.605,61.68,61.58,61.645,1321800000.0
2009-02-09 14:00:00,61.645,61.775,61.62,61.77,1213400000.0
2009-02-09 14:05:00,61.77,61.905,61.76,61.89,1809200000.0
2009-02-09 14:10:00,61.89,61.92,61.87,61.885,1115000000.0
2009-02-09 14:15:00,61.885,61.885,61.765,61.785,986600000.0
2009-02-09 14:20:00,61.79,61.8,61.725,61.755,900200000.0
2009-02-09 14:25:00,61.765,61.86,61.755,61.855,983400000.0
2009-02-09 14:30:00,61.855,61.935,61.835,61.915,785800000.0
2009-02-09 14:35:00,61.905,61.92,61.73,61.81,915700000.0
2009-02-09 14:40:00,61.815,61.825,61.78,61.8,524600000.0
2009-02-09 14:45:00,61.8,61.8,61.7,61.715,1048200000.0
2009-02-09 14:50:00,61.715,61.725,61.56,61.63,730400000.0
2009-02-09 14:55:00,61.63,61.81,61.62,61.77,1119800000.0
2009-02-09 15:00:00,61.765,61.835,61.75,61.835,896200000.0
2009-02-09 15:05:00,61.835,61.94,61.835,61.855,876000000.0
2009-02-09 15:10:00,61.855,61.905,61.845,61.885,562600000.0
2009-02-09 15:15:00,61.88,61.98,61.865,61.98,742800000.0
2009-02-09 15:20:00,61.99,62.06,61.945,61.965,1336200000.0
2009-02-09 15:25:00,61.96,62.04,61.96,61.98,1094200000.0
2009-02-09 15:30:00,61.975,62.05,61.93,62.03,1039200000.0
2009-02-09 15:35:00,62.035,62.04,61.93,62.02,732000000.0
2009-02-09 15:40:00,62.02,62.05,62.005,62.015,646500000.0
2009-02-09 15:45:00,62.015,62.03,61.95,61.995,689800000.0
2009-02-09 15:50:00,62.005,62.075,61.985,62.06,407800000.0
2009-02-09 15:55:00,62.06,62.13,62.055,62.1,802200000.0
2009-02-09 16:00:00,62.105,62.295,62.105,62.25,1095699999.0
2009-02-09 16:05:00,62.25,62.36,62.23,62.24,1408200000.0
2009-02-09 16:10:00,62.235,62.37,62.195,62.37,1486800000.0
2009-02-09 16:15:00,62.375,62.435,62.36,62.37,1000000000.0
2009-02-09 16:20:00,62.37,62.46,62.345,62.395,1084000000.0
2009-02-09 16:25:00,62.39,62.555,62.365,62.555,1073500000.0
2009-02-09 16:30:00,62.545,62.6,62.47,62.475,1730200000.0
2009-02-09 16:35:00,62.48,62.51,62.28,62.325,1144800000.0
2009-02-09 16:40:00,62.325,62.475,62.285,62.365,1478300000.0
2009-02-09 16:45:00,62.365,62.43,62.195,62.27,1359200000.0
2009-02-09 16:50:00,62.225,62.275,62.17,62.2,829000000.0
2009-02-09 16:55:00,62.205,62.265,62.125,62.23,1123000001.0
2009-02-09 17:00:00,62.225,62.255,61.885,61.905,1049700000.0
2009-02-09 17:05:00,61.9,61.985,61.815,61.93,1572400000.0
2009-02-09 17:10:00,61.93,61.975,61.835,61.94,1060200000.0
2009-02-09 17:15:00,61.94,62.185,61.925,62.08,1055900000.0
2009-02-09 17:20:00,62.08,62.17,62.075,62.12,949400000.0
2009-02-09 17:25:00,62.115,62.15,62.04,62.06,855000000.0
2009-02-09 17:30:00,62.065,62.085,61.975,62.015,1027900000.0
2009-02-09 17:35:00,62.025,62.27,62.01,62.255,1037100000.0
2009-02-09 17:40:00,62.26,62.435,62.255,62.375,1121600000.0
2009-02-09 17:45:00,62.375,62.59,62.285,62.575,1167500000.0
2009-02-09 17:50:00,62.565,62.595,62.43,62.465,900600000.0
2009-02-09 17:55:00,62.465,62.655,62.465,62.64,1370400000.0
2009-02-09 18:00:00,62.635,62.64,62.505,62.54,1467000000.0
2009-02-09 18:05:00,62.545,62.58,62.45,62.57,1027800000.0
2009-02-09 18:10:00,62.57,62.595,62.49,62.495,863400000.0
2009-02-09 18:15:00,62.505,62.53,62.35,62.395,1185999999.0
2009-02-09 18:20:00,62.39,62.545,62.375,62.485,1002000000.0
2009-02-09 18:25:00,62.475,62.57,62.45,62.54,920400000.0
2009-02-09 18:30:00,62.54,62.57,62.445,62.495,918200000.0
2009-02-09 18:35:00,62.49,62.565,62.43,62.445,710800000.0
2009-02-09 18:40:00,62.44,62.46,62.335,62.455,917600000.0
2009-02-09 18:45:00,62.465,62.48,62.33,62.33,695000000.0
2009-02-09 18:50:00,62.33,62.52,62.325,62.455,825400000.0
2009-02-09 18:55:00,62.45,62.555,62.435,62.475,1130800000.0
2009-02-09 19:00:00,62.465,62.555,62.455,62.515,1137200000.0
2009-02-09 19:05:00,62.52,62.54,62.43,62.54,930100000.0
2009-02-09 19:10:00,62.53,62.56,62.425,62.425,809700000.0
2009-02-09 19:15:00,62.43,62.495,62.39,62.46,1275799999.0
2009-02-09 19:20:00,62.46,62.525,62.445,62.475,784000000.0
2009-02-09 19:25:00,62.475,62.615,62.46,62.6,787800000.0
2009-02-09 19:30:00,62.605,62.645,62.565,62.595,799000000.0
2009-02-09 19:35:00,62.59,62.63,62.495,62.62,800000000.0
2009-02-09 19:40:00,62.62,62.665,62.585,62.62,694400000.0
2009-02-09 19:45:00,62.62,62.66,62.6,62.635,354600000.0
2009-02-09 19:50:00,62.635,62.75,62.635,62.685,624600000.0
2009-02-09 19:55:00,62.695,62.715,62.625,62.635,544200000.0
2009-02-09 20:00:00,62.64,62.695,62.575,62.645,555200000.0
2009-02-09 20:05:00,62.65,62.65,62.595,62.62,277500000.0
2009-02-09 20:10:00,62.62,62.655,62.61,62.635,196400000.0
2009-02-09 20:15:00,62.64,62.665,62.555,62.585,338000000.0
2009-02-09 20:20:00,62.575,62.575,62.355,62.36,565000000.0
2009-02-09 20:25:00,62.36,62.385,62.32,62.365,390800000.0
2009-02-09 20:30:00,62.36,62.36,62.165,62.17,849800000.0
2009-02-09 20:35:00,62.16,62.205,62.045,62.195,1194000000.0
2009-02-09 20:40:00,62.19,62.23,62.15,62.22,1051800000.0
2009-02-09 20:45:00,62.225,62.24,62.15,62.21,741800000.0
2009-02-09 20:50:00,62.205,62.215,62.13,62.165,625800000.0
2009-02-09 20:55:00,62.165,62.24,62.14,62.235,701200000.0
2009-02-09 21:00:00,62.23,62.36,62.21,62.35,751400000.0
2009-02-09 21:05:00,62.355,62.425,62.35,62.39,360200000.0
2009-02-09 21:10:00,62.4,62.41,62.135,62.165,804000000.0
2009-02-09 21:15:00,62.155,62.18,62.115,62.155,358300000.0
2009-02-09 21:20:00,62.16,62.225,62.145,62.165,410900000.0
2009-02-09 21:25:00,62.16,62.165,61.94,62.005,777000000.0
2009-02-09 21:30:00,62.01,62.015,61.935,61.99,894400000.0
2009-02-09 21:35:00,62.01,62.045,61.96,61.98,753000000.0
2009-02-09 21:40:00,61.985,62.005,61.92,61.94,648000000.0
2009-02-09 21:45:00,61.94,61.94,61.855,61.905,598600000.0
2009-02-09 21:50:00,61.905,61.93,61.84,61.895,641000000.0
2009-02-09 21:55:00,61.9,62.03,61.885,62.025,785200000.0
2009-02-09 22:00:00,62.02,62.06,61.975,61.99,746400000.0
2009-02-09 22:05:00,61.995,62.05,61.96,61.975,1299400000.0
2009-02-09 22:10:00,61.975,62.055,61.91,62.055,1039400001.0
2009-02-09 22:15:00,62.055,62.12,62.05,62.1,814600000.0
2009-02-09 22:20:00,62.095,62.24,62.095,62.22,904800000.0
2009-02-09 22:25:00,62.22,62.29,62.21,62.26,511800000.0
2009-02-09 22:30:00,62.265,62.35,62.24,62.265,685200000.0
2009-02-09 22:35:00,62.27,62.345,62.23,62.29,719000000.0
2009-02-09 22:40:00,62.285,62.3,62.185,62.2,819000000.0
2009-02-09 22:45:00,62.21,62.245,62.145,62.185,803200000.0
2009-02-09 22:50:00,62.18,62.25,62.155,62.175,678000000.0
2009-02-09 22:55:00,62.185,62.265,62.145,62.185,497100000.0
2009-02-09 23:00:00,62.185,62.29,62.18,62.285,383400000.0
2009-02-09 23:05:00,62.275,62.305,62.26,62.265,330600000.0
2009-02-09 23:10:00,62.265,62.265,62.21,62.235,209600000.0
2009-02-09 23:15:00,62.23,62.265,62.23,62.24,162400000.0
2009-02-09 23:20:00,62.24,62.245,62.195,62.23,324600000.0
2009-02-09 23:25:00,62.22,62.255,62.22,62.235,165600000.0
2009-02-09 23:30:00,62.235,62.245,62.2,62.2,166200000.0
2009-02-09 23:35:00,62.2,62.205,62.145,62.165,185800000.0
2009-02-09 23:40:00,62.165,62.21,62.16,62.18,206000000.0
2009-02-09 23:45:00,62.185,62.19,62.115,62.13,503200000.0
2009-02-09 23:50:00,62.125,62.13,62.045,62.065,546200000.0
2009-02-09 23:55:00,62.065,62.065,62.02,62.035,371800000.0
2009-02-10 00:00:00,62.03,62.115,62.017,62.08,247400000.0
2009-02-10 00:05:00,62.08,62.12,62.008,62.11,250800000.0
2009-02-10 00:10:00,62.115,62.16,62.115,62.15,298000000.0
2009-02-10 00:15:00,62.145,62.145,62.09,62.125,401000000.0
2009-02-10 00:20:00,62.115,62.18,62.115,62.145,434200000.0
2009-02-10 00:25:00,62.14,62.155,62.09,62.11,438200000.0
2009-02-10 00:30:00,62.11,62.135,62.045,62.045,335200000.0
2009-02-10 00:35:00,62.045,62.09,62.035,62.06,240400000.0
2009-02-10 00:40:00,62.06,62.09,62.035,62.035,194200000.0
2009-02-10 00:45:00,62.035,62.035,61.92,61.94,206400000.0
2009-02-10 00:50:00,61.94,62.06,61.895,62.045,654600000.0
2009-02-10 00:55:00,62.05,62.065,62.01,62.035,283600000.0
2009-02-10 01:00:00,62.035,62.09,62.03,62.045,307200000.0
2009-02-10 01:05:00,62.05,62.06,61.985,62.015,273700000.0
2009-02-10 01:10:00,62.02,62.02,61.965,61.965,194300000.0
2009-02-10 01:15:00,61.99,62.0,61.96,61.985,205400000.0
2009-02-10 01:20:00,61.975,62.08,61.975,62.055,219100000.0
2009-02-10 01:25:00,62.05,62.08,61.935,61.985,474400000.0
2009-02-10 01:30:00,61.985,62.04,61.98,62.025,184400000.0
2009-02-10 01:35:00,62.025,62.025,61.835,61.855,607700003.0
2009-02-10 01:40:00,61.855,61.915,61.7,61.72,754100000.0
2009-02-10 01:45:00,61.715,61.775,61.695,61.765,558600000.0
2009-02-10 01:50:00,61.76,61.84,61.66,61.665,642300000.0
2009-02-10 01:55:00,61.665,61.705,61.545,61.595,613400000.0
2009-02-10 02:00:00,61.605,61.73,61.575,61.65,627200000.0
2009-02-10 02:05:00,61.65,61.65,61.525,61.565,642300000.0
2009-02-10 02:10:00,61.56,61.575,61.51,61.565,508600000.0
2009-02-10 02:15:00,61.56,61.63,61.455,61.46,716799999.0
2009-02-10 02:20:00,61.455,61.485,61.37,61.48,940000000.0
2009-02-10 02:25:00,61.48,61.49,61.37,61.385,645600000.0
2009-02-10 02:30:00,61.37,61.37,61.18,61.26,925100000.0
2009-02-10 02:35:00,61.26,61.335,61.17,61.31,880200000.0
2009-02-10 02:40:00,61.31,61.35,61.095,61.095,839000000.0
2009-02-10 02:45:00,61.1,61.185,61.09,61.12,802400000.0
2009-02-10 02:50:00,61.12,61.26,61.085,61.225,711600001.0
2009-02-10 02:55:00,61.245,61.305,61.16,61.165,611800001.0
2009-02-10 03:00:00,61.16,61.17,60.94,60.955,1134900000.0
2009-02-10 03:05:00,60.96,60.965,60.785,60.87,1106200000.0
2009-02-10 03:10:00,60.88,60.985,60.865,60.94,803200000.0
2009-02-10 03:15:00,60.94,60.955,60.845,60.855,567100000.0
2009-02-10 03:20:00,60.86,61.095,60.84,61.085,819000000.0
2009-02-10 03:25:00,61.09,61.205,61.07,61.105,603200000.0
2009-02-10 03:30:00,61.1,61.225,61.055,61.18,577999998.0
2009-02-10 03:35:00,61.175,61.195,61.11,61.12,554400000.0
2009-02-10 03:40:00,61.125,61.16,61.055,61.095,416800001.0
2009-02-10 03:45:00,61.095,61.15,61.065,61.08,260400000.0
2009-02-10 03:50:00,61.08,61.115,61.0,61.07,349100000.0
2009-02-10 03:55:00,61.07,61.305,61.025,61.235,617800000.0
2009-02-10 04:00:00,61.235,61.26,61.1,61.2,646199998.0
2009-02-10 04:05:00,61.205,61.275,61.195,61.235,520399999.0
2009-02-10 04:10:00,61.24,61.405,61.145,61.4,561799999.0
2009-02-10 04:15:00,61.4,61.52,61.365,61.52,783400000.0
2009-02-10 04:20:00,61.52,61.6,61.45,61.505,721400000.0
2009-02-10 04:25:00,61.515,61.595,61.515,61.565,604600003.0
2009-02-10 04:30:00,61.565,61.57,61.365,61.385,728800004.0
2009-02-10 04:35:00,61.38,61.475,61.375,61.46,498000000.0
2009-02-10 04:40:00,61.46,61.46,61.4,61.425,471000000.0
2009-02-10 04:45:00,61.43,61.54,61.43,61.525,670699999.0
2009-02-10 04:50:00,61.525,61.53,61.47,61.5,211000000.0
2009-02-10 04:55:00,61.53,61.535,61.46,61.51,378000000.0
2009-02-10 05:00:00,61.51,61.535,61.475,61.485,122400000.0
2009-02-10 05:05:00,61.495,61.495,61.43,61.44,232600000.0
2009-02-10 05:10:00,61.445,61.46,61.375,61.38,525199999.0
2009-02-10 05:15:00,61.38,61.39,61.19,61.205,402700000.0
2009-02-10 05:20:00,61.205,61.32,61.2,61.305,596300000.0
2009-02-10 05:25:00,61.3,61.34,61.27,61.325,369800000.0
2009-02-10 05:30:00,61.33,61.33,61.22,61.225,465800001.0
2009-02-10 05:35:00,61.225,61.235,61.155,61.205,691100000.0
2009-02-10 05:40:00,61.2,61.2,60.985,61.04,723799999.0
2009-02-10 05:45:00,61.04,61.1,60.965,60.98,434000000.0
2009-02-10 05:50:00,60.99,61.115,60.97,61.05,635600000.0
2009-02-10 05:55:00,61.05,61.06,61.0,61.045,432800000.0
2009-02-10 06:00:00,61.04,61.12,61.04,61.08,539999999.0
2009-02-10 06:05:00,61.075,61.075,60.93,60.955,600399999.0
2009-02-10 06:10:00,60.95,61.055,60.945,61.045,261800000.0
2009-02-10 06:15:00,61.075,61.185,61.045,61.145,528200000.0
2009-02-10 06:20:00,61.145,61.145,61.09,61.105,262200000.0
2009-02-10 06:25:00,61.11,61.115,61.065,61.09,491600001.0
2009-02-10 06:30:00,61.08,61.15,61.075,61.1,522800000.0
2009-02-10 06:35:00,61.105,61.13,61.09,61.13,245600000.0
2009-02-10 06:40:00,61.125,61.205,61.105,61.115,249000000.0
2009-02-10 06:45:00,61.115,61.13,61.09,61.11,108200000.0
2009-02-10 06:50:00,61.115,61.125,61.06,61.095,247400000.0
2009-02-10 06:55:00,61.09,61.125,61.065,61.08,250400000.0
2009-02-10 07:00:00,61.075,61.085,61.0,61.03,234000000.0
2009-02-10 07:05:00,61.025,61.05,61.01,61.04,164600000.0
2009-02-10 07:10:00,61.035,61.04,60.995,61.015,207600000.0
2009-02-10 07:15:00,61.02,61.09,61.005,61.05,301800000.0
2009-02-10 07:20:00,61.008,61.06,60.984,61.06,335800000.0
2009-02-10 07:25:00,61.05,61.06,60.975,60.98,338800001.0
2009-02-10 07:30:00,60.965,60.995,60.9,60.99,582000001.0
2009-02-10 07:35:00,60.995,61.2,60.97,61.2,850800000.0
2009-02-10 07:40:00,61.21,61.21,61.125,61.195,462800000.0
2009-02-10 07:45:00,61.185,61.435,61.18,61.26,770400000.0
2009-02-10 07:50:00,61.265,61.325,61.26,61.31,321400000.0
2009-02-10 07:55:00,61.315,61.445,61.305,61.44,558800000.0
2009-02-10 08:00:00,61.435,61.44,61.245,61.285,999400000.0
2009-02-10 08:05:00,61.275,61.295,61.13,61.225,621000000.0
2009-02-10 08:10:00,61.23,61.285,61.22,61.245,472000000.0
2009-02-10 08:15:00,61.24,61.265,61.06,61.06,439700000.0
2009-02-10 08:20:00,61.06,61.185,61.045,61.18,436800000.0
2009-02-10 08:25:00,61.18,61.2,61.07,61.115,272800000.0
2009-02-10 08:30:00,61.12,61.245,61.09,61.23,258200000.0
2009-02-10 08:35:00,61.235,61.36,61.22,61.305,612600000.0
2009-02-10 08:40:00,61.295,61.36,61.275,61.33,585600000.0
2009-02-10 08:45:00,61.345,61.42,61.305,61.42,282200000.0
2009-02-10 08:50:00,61.425,61.45,61.35,61.45,584000000.0
2009-02-10 08:55:00,61.445,61.46,61.41,61.415,483400000.0
2009-02-10 09:00:00,61.425,61.51,61.365,61.465,532900000.0
2009-02-10 09:05:00,61.47,61.48,61.415,61.465,498500000.0
2009-02-10 09:10:00,61.47,61.49,61.385,61.415,371400000.0
2009-02-10 09:15:00,61.415,61.42,61.32,61.35,548000000.0
2009-02-10 09:20:00,61.375,61.39,61.28,61.31,400000000.0
2009-02-10 09:25:00,61.305,61.415,61.3,61.325,689200000.0
2009-02-10 09:30:00,61.325,61.325,61.215,61.235,507800000.0
2009-02-10 09:35:00,61.245,61.335,61.23,61.325,676200000.0
2009-02-10 09:40:00,61.325,61.365,61.235,61.3,787400000.0
2009-02-10 09:45:00,61.295,61.39,61.28,61.285,820400000.0
2009-02-10 09:50:00,61.29,61.305,61.045,61.115,902800000.0
2009-02-10 09:55:00,61.12,61.24,61.115,61.24,689200000.0
2009-02-10 10:00:00,61.235,61.25,61.145,61.16,880800001.0
2009-02-10 10:05:00,61.165,61.23,61.105,61.135,844000000.0
2009-02-10 10:10:00,61.14,61.42,61.12,61.395,1080800001.0
2009-02-10 10:15:00,61.39,61.435,61.295,61.435,886600000.0
2009-02-10 10:20:00,61.44,61.525,61.435,61.495,813000000.0
2009-02-10 10:25:00,61.495,61.535,61.435,61.5,739399999.0
2009-02-10 10:30:00,61.505,61.505,61.355,61.385,644800000.0
2009-02-10 10:35:00,61.395,61.455,61.325,61.325,503200000.0
2009-02-10 10:40:00,61.33,61.385,61.28,61.32,617800000.0
2009-02-10 10:45:00,61.32,61.36,61.13,61.17,892800000.0
2009-02-10 10:50:00,61.165,61.245,61.055,61.085,979700000.0
2009-02-10 10:55:00,61.1,61.155,61.075,61.15,895200000.0
2009-02-10 11:00:00,61.15,61.165,60.98,61.095,803000000.0
2009-02-10 11:05:00,61.105,61.105,60.725,60.73,949399999.0
2009-02-10 11:10:00,60.73,60.735,60.435,60.57,1090600000.0
2009-02-10 11:15:00,60.55,60.68,60.55,60.62,1040400000.0
2009-02-10 11:20:00,60.625,60.63,60.335,60.405,1565100000.0
2009-02-10 11:25:00,60.405,60.655,60.385,60.585,867400001.0
2009-02-10 11:30:00,60.59,60.69,60.485,60.67,643200000.0
2009-02-10 11:35:00,60.67,60.685,60.58,60.64,700800000.0
2009-02-10 11:40:00,60.635,60.67,60.57,60.665,853000000.0
2009-02-10 11:45:00,60.665,60.68,60.585,60.6,546600000.0
2009-02-10 11:50:00,60.6,60.6,60.495,60.515,501000000.0
2009-02-10 11:55:00,60.515,60.555,60.465,60.51,378400000.0
2009-02-10 12:00:00,60.51,60.555,60.495,60.53,379400000.0
2009-02-10 12:05:00,60.545,60.665,60.54,60.605,717000000.0
2009-02-10 12:10:00,60.605,60.63,60.49,60.505,422800000.0
2009-02-10 12:15:00,60.505,60.615,60.505,60.57,495200000.0
2009-02-10 12:20:00,60.57,60.665,60.55,60.665,412700000.0
2009-02-10 12:25:00,60.66,60.87,60.655,60.805,542000000.0
2009-02-10 12:30:00,60.805,60.965,60.805,60.955,619800000.0
2009-02-10 12:35:00,60.96,61.155,60.92,61.13,812800000.0
2009-02-10 12:40:00,61.13,61.18,61.055,61.06,677500000.0
2009-02-10 12:45:00,61.06,61.07,61.005,61.005,244000000.0
2009-02-10 12:50:00,61.01,61.025,60.965,60.975,278000000.0
2009-02-10 12:55:00,60.98,61.01,60.94,60.965,478600000.0
2009-02-10 13:00:00,60.97,61.02,60.925,61.01,584800000.0
2009-02-10 13:05:00,61.01,61.05,60.94,60.955,691500000.0
2009-02-10 13:10:00,60.955,60.97,60.675,60.715,640100000.0
2009-02-10 13:15:00,60.715,60.765,60.705,60.745,323800000.0
2009-02-10 13:20:00,60.755,60.825,60.755,60.82,235400000.0
2009-02-10 13:25:00,60.82,60.93,60.815,60.915,554400000.0
2009-02-10 13:30:00,60.91,60.92,60.82,60.89,319200000.0
2009-02-10 13:35:00,60.9,60.92,60.855,60.895,304800000.0
2009-02-10 13:40:00,60.89,61.07,60.89,61.015,524800000.0
2009-02-10 13:45:00,61.015,61.075,60.935,60.935,553000000.0
2009-02-10 13:50:00,60.93,60.955,60.895,60.925,709200000.0
2009-02-10 13:55:00,60.925,60.925,60.605,60.65,888000000.0
2009-02-10 14:00:00,60.66,60.68,60.475,60.485,902200000.0
2009-02-10 14:05:00,60.485,60.61,60.475,60.6,676200000.0
2009-02-10 14:10:00,60.605,60.69,60.58,60.64,433000000.0
2009-02-10 14:15:00,60.64,60.845,60.64,60.73,675400000.0
2009-02-10 14:20:00,60.735,60.82,60.715,60.725,681500000.0
2009-02-10 14:25:00,60.715,60.75,60.635,60.67,508000000.0
2009-02-10 14:30:00,60.67,60.78,60.67,60.78,385800000.0
2009-02-10 14:35:00,60.77,60.915,60.76,60.91,496600000.0
2009-02-10 14:40:00,60.905,61.1,60.895,61.1,791800000.0
2009-02-10 14:45:00,61.1,61.11,60.975,61.045,534000000.0
2009-02-10 14:50:00,61.045,61.165,61.035,61.085,434900000.0
2009-02-10 14:55:00,61.09,61.27,61.08,61.235,709900000.0
2009-02-10 15:00:00,61.24,61.275,61.18,61.21,518800000.0
2009-02-10 15:05:00,61.205,61.22,61.06,61.06,507600000.0
2009-02-10 15:10:00,61.055,61.065,60.995,61.0,773600000.0
2009-02-10 15:15:00,61.0,61.09,60.99,61.075,463000000.0
2009-02-10 15:20:00,61.075,61.08,60.995,61.025,415200000.0
2009-02-10 15:25:00,61.03,61.095,61.03,61.095,396800000.0
2009-02-10 15:30:00,61.09,61.225,61.06,61.19,401800000.0
2009-02-10 15:35:00,61.195,61.2,61.1,61.12,441000000.0
2009-02-10 15:40:00,61.13,61.13,60.845,60.865,884000000.0
2009-02-10 15:45:00,60.865,60.965,60.86,60.965,552800000.0
2009-02-10 15:50:00,60.965,60.975,60.74,60.78,553600000.0
2009-02-10 15:55:00,60.775,60.805,60.64,60.715,477000000.0
2009-02-10 16:00:00,60.725,60.855,60.695,60.835,601000000.0
2009-02-10 16:05:00,60.83,61.1,60.81,61.05,889900000.0
2009-02-10 16:10:00,61.05,61.075,60.92,60.92,662800000.0
2009-02-10 16:15:00,60.915,61.05,60.805,61.035,416400000.0
2009-02-10 16:20:00,61.04,61.1,60.975,61.055,512000000.0
2009-02-10 16:25:00,61.055,61.085,60.925,60.94,488900000.0
2009-02-10 16:30:00,60.945,61.01,60.86,60.925,529800000.0
2009-02-10 16:35:00,60.915,61.075,60.9,61.02,575600000.0
2009-02-10 16:40:00,61.015,61.135,60.94,60.98,514000000.0
2009-02-10 16:45:00,60.99,61.115,60.99,61.045,522600000.0
2009-02-10 16:50:00,61.045,61.135,61.0,61.045,529800000.0
2009-02-10 16:55:00,61.055,61.09,60.95,61.05,637200000.0
2009-02-10 17:00:00,61.045,61.16,60.94,61.07,876900000.0
2009-02-10 17:05:00,61.075,61.34,61.075,61.31,629400000.0
2009-02-10 17:10:00,61.31,61.34,61.055,61.075,665800000.0
2009-02-10 17:15:00,61.08,61.145,60.92,60.96,471400000.0
2009-02-10 17:20:00,60.955,61.0,60.775,60.89,698400000.0
2009-02-10 17:25:00,60.895,61.065,60.815,61.0,484000000.0
2009-02-10 17:30:00,61.0,61.19,60.97,61.115,677900000.0
2009-02-10 17:35:00,61.115,61.125,60.95,61.03,538200000.0
2009-02-10 17:40:00,61.02,61.145,60.99,61.07,588000000.0
2009-02-10 17:45:00,61.075,61.225,61.025,61.2,667300000.0
2009-02-10 17:50:00,61.2,61.245,61.1,61.145,683400000.0
2009-02-10 17:55:00,61.14,61.215,61.05,61.095,733600000.0
2009-02-10 18:00:00,61.105,61.645,61.055,61.17,1517400001.0
2009-02-10 18:05:00,61.185,61.27,60.505,60.775,1588800000.0
2009-02-10 18:10:00,60.785,60.83,60.255,60.495,1498700000.0
2009-02-10 18:15:00,60.485,60.68,60.375,60.67,1253400000.0
2009-02-10 18:20:00,60.685,60.955,60.58,60.59,1031600000.0
2009-02-10 18:25:00,60.6,60.785,60.41,60.605,1136000000.0
2009-02-10 18:30:00,60.595,60.595,59.775,59.78,1324000000.0
2009-02-10 18:35:00,59.785,59.84,59.36,59.36,1465500000.0
2009-02-10 18:40:00,59.36,59.51,59.05,59.485,1598899999.0
2009-02-10 18:45:00,59.48,59.715,59.145,59.675,1319900001.0
2009-02-10 18:50:00,59.67,59.825,59.515,59.805,1091800000.0
2009-02-10 18:55:00,59.81,59.9,59.615,59.69,1321600000.0
2009-02-10 19:00:00,59.695,59.85,59.62,59.82,943000000.0
2009-02-10 19:05:00,59.81,59.845,59.51,59.515,840000000.0
2009-02-10 19:10:00,59.525,59.79,59.525,59.755,634200000.0
2009-02-10 19:15:00,59.76,59.91,59.65,59.86,607400000.0
2009-02-10 19:20:00,59.86,59.895,59.705,59.825,502600000.0
2009-02-10 19:25:00,59.83,59.87,59.6,59.69,590600000.0
2009-02-10 19:30:00,59.695,59.71,59.54,59.69,902200000.0
2009-02-10 19:35:00,59.695,59.78,59.43,59.72,863600000.0
2009-02-10 19:40:00,59.725,59.815,59.635,59.765,1332400000.0
2009-02-10 19:45:00,59.78,59.905,59.75,59.905,670400000.0
2009-02-10 19:50:00,59.9,60.01,59.8,59.85,671600000.0
2009-02-10 19:55:00,59.845,59.89,59.67,59.72,792600000.0
2009-02-10 20:00:00,59.72,59.72,59.495,59.595,878599999.0
2009-02-10 20:05:00,59.59,59.625,59.405,59.505,674600000.0
2009-02-10 20:10:00,59.49,59.665,59.36,59.575,898200000.0
2009-02-10 20:15:00,59.58,59.58,59.29,59.315,1126000000.0
2009-02-10 20:20:00,59.315,59.315,58.96,59.165,1457500000.0
2009-02-10 20:25:00,59.16,59.255,58.95,59.17,1249400000.0
2009-02-10 20:30:00,59.17,59.255,59.06,59.25,994000000.0
2009-02-10 20:35:00,59.255,59.275,59.13,59.21,780400000.0
2009-02-10 20:40:00,59.21,59.32,59.145,59.305,832700000.0
2009-02-10 20:45:00,59.3,59.31,59.11,59.185,793000000.0
2009-02-10 20:50:00,59.185,59.215,59.1,59.115,660400000.0
2009-02-10 20:55:00,59.12,59.155,59.065,59.08,671600000.0
2009-02-10 21:00:00,59.075,59.135,58.94,59.035,911800000.0
2009-02-10 21:05:00,59.035,59.08,59.01,59.05,723400000.0
2009-02-10 21:10:00,59.055,59.06,58.995,59.005,583400000.0
2009-02-10 21:15:00,59.01,59.03,58.845,58.89,505800000.0
2009-02-10 21:20:00,58.89,58.9,58.63,58.685,876200000.0
2009-02-10 21:25:00,58.69,58.69,58.505,58.605,980000000.0
2009-02-10 21:30:00,58.6,58.715,58.475,58.68,1461400000.0
2009-02-10 21:35:00,58.68,58.75,58.625,58.73,917600000.0
2009-02-10 21:40:00,58.725,58.88,58.725,58.77,648799999.0
2009-02-10 21:45:00,58.765,58.88,58.76,58.8,859000000.0
2009-02-10 21:50:00,58.8,58.805,58.635,58.645,750400000.0
2009-02-10 21:55:00,58.65,58.745,58.5,58.5,1092600000.0
2009-02-10 22:00:00,58.5,58.84,58.49,58.745,931400000.0
2009-02-10 22:05:00,58.745,58.84,58.725,58.81,832999999.0
2009-02-10 22:10:00,58.81,58.82,58.685,58.71,935000000.0
2009-02-10 22:15:00,58.71,58.75,58.61,58.67,1513400000.0
2009-02-10 22:20:00,58.67,58.675,58.45,58.565,1061800000.0
2009-02-10 22:25:00,58.56,58.755,58.545,58.65,1479200000.0
2009-02-10 22:30:00,58.635,58.705,58.55,58.66,1345800000.0
2009-02-10 22:35:00,58.665,58.705,58.59,58.605,1396100001.0
2009-02-10 22:40:00,58.61,58.66,58.54,58.65,1487000000.0
2009-02-10 22:45:00,58.655,58.81,58.645,58.725,1364000000.0
2009-02-10 22:50:00,58.73,58.805,58.685,58.79,956600000.0
2009-02-10 22:55:00,58.81,58.81,58.68,58.81,634400000.0
2009-02-10 23:00:00,58.805,58.9,58.79,58.87,851400000.0
2009-02-10 23:05:00,58.86,58.885,58.83,58.875,502600000.0
2009-02-10 23:10:00,58.88,58.94,58.88,58.925,454600000.0
2009-02-10 23:15:00,58.93,58.945,58.885,58.925,408400000.0
2009-02-10 23:20:00,58.883,59.0,58.862,58.995,358400000.0
2009-02-10 23:25:00,58.975,59.03,58.955,58.965,552900000.0
2009-02-10 23:30:00,58.965,59.08,58.965,59.065,289000000.0
2009-02-10 23:35:00,59.065,59.22,59.065,59.19,759200000.0
2009-02-10 23:40:00,59.18,59.235,59.125,59.17,783200000.0
2009-02-10 23:45:00,59.17,59.295,59.165,59.27,905600000.0
2009-02-10 23:50:00,59.27,59.295,59.24,59.26,666600000.0
2009-02-10 23:55:00,59.25,59.25,59.2,59.21,623600000.0
2009-02-11 00:00:00,59.21,59.23,59.01,59.065,583600000.0
2009-02-11 00:05:00,59.085,59.12,59.005,59.1,578700000.0
2009-02-11 00:10:00,59.09,59.14,59.015,59.015,560200000.0
2009-02-11 00:15:00,59.01,59.035,58.96,59.005,335000000.0
2009-02-11 00:20:00,59.015,59.07,58.98,59.06,317000000.0
2009-02-11 00:25:00,59.055,59.065,59.02,59.03,204600000.0
2009-02-11 00:30:00,59.03,59.115,59.03,59.085,202800000.0
2009-02-11 00:35:00,59.085,59.105,59.035,59.06,167400000.0
2009-02-11 00:40:00,59.06,59.085,59.015,59.08,206400000.0
2009-02-11 00:45:00,59.08,59.13,59.035,59.13,354000000.0
2009-02-11 00:50:00,59.13,59.145,59.11,59.125,275800000.0
2009-02-11 00:55:00,59.13,59.215,59.125,59.17,404800000.0
2009-02-11 01:00:00,59.17,59.32,59.17,59.315,505600000.0
2009-02-11 01:05:00,59.32,59.34,59.305,59.34,79200000.0
2009-02-11 01:10:00,59.34,59.42,59.33,59.42,343800000.0
2009-02-11 01:15:00,59.385,59.42,59.28,59.305,344300001.0
2009-02-11 01:20:00,59.31,59.31,59.265,59.27,255200002.0
2009-02-11 01:25:00,59.27,59.425,59.26,59.415,489000000.0
2009-02-11 01:30:00,59.41,59.45,59.39,59.4,264100000.0
2009-02-11 01:35:00,59.405,59.445,59.375,59.39,238200000.0
2009-02-11 01:40:00,59.39,59.415,59.28,59.305,376200000.0
2009-02-11 01:45:00,59.305,59.42,59.3,59.41,284399998.0
2009-02-11 01:50:00,59.4,59.415,59.395,59.41,155900000.0
2009-02-11 01:55:00,59.415,59.435,59.415,59.42,74500000.0
2009-02-11 02:00:00,59.42,59.74,59.39,59.73,504599998.0
2009-02-11 02:05:00,59.73,59.73,59.535,59.6,1180200005.0
2009-02-11 02:10:00,59.595,59.635,59.545,59.545,361999999.0
2009-02-11 02:15:00,59.545,59.555,59.435,59.44,498599997.0
2009-02-11 02:20:00,59.46,59.49,59.44,59.48,117200000.0
2009-02-11 02:25:00,59.468,59.54,59.421,59.51,318900000.0
2009-02-11 02:30:00,59.505,59.64,59.505,59.535,299199999.0
2009-02-11 02:35:00,59.54,59.56,59.46,59.505,207200000.0
2009-02-11 02:40:00,59.5,59.53,59.39,59.425,296200000.0
2009-02-11 02:45:00,59.43,59.45,59.32,59.375,503200000.0
2009-02-11 02:50:00,59.36,59.42,59.33,59.41,324000001.0
2009-02-11 02:55:00,59.395,59.435,59.365,59.375,242800000.0
2009-02-11 03:00:00,59.375,59.385,59.335,59.385,157800000.0
2009-02-11 03:05:00,59.38,59.38,59.195,59.21,341799999.0
2009-02-11 03:10:00,59.215,59.255,59.17,59.18,122600000.0
2009-02-11 03:15:00,59.19,59.22,59.095,59.12,211400000.0
2009-02-11 03:20:00,59.13,59.15,59.065,59.075,222599999.0
2009-02-11 03:25:00,59.08,59.205,59.075,59.19,247600000.0
2009-02-11 03:30:00,59.19,59.215,59.115,59.125,336800001.0
2009-02-11 03:35:00,59.125,59.19,59.125,59.175,92800001.0
2009-02-11 03:40:00,59.175,59.28,59.165,59.215,284800000.0
2009-02-11 03:45:00,59.22,59.36,59.22,59.33,183600001.0
2009-02-11 03:50:00,59.33,59.36,59.315,59.335,345199997.0
2009-02-11 03:55:00,59.34,59.43,59.3,59.43,278399999.0
2009-02-11 04:00:00,59.43,59.46,59.325,59.38,431200003.0
2009-02-11 04:05:00,59.4,59.46,59.395,59.435,142400000.0
2009-02-11 04:10:00,59.44,59.46,59.35,59.35,230200000.0
2009-02-11 04:15:00,59.355,59.365,59.285,59.285,107800000.0
2009-02-11 04:20:00,59.29,59.33,59.24,59.275,299799999.0
2009-02-11 04:25:00,59.27,59.285,59.23,59.23,79000000.0
2009-02-11 04:30:00,59.24,59.255,59.21,59.25,146199999.0
2009-02-11 04:35:00,59.26,59.35,59.25,59.35,213399998.0
2009-02-11 04:40:00,59.35,59.385,59.29,59.295,182400000.0
2009-02-11 04:45:00,59.3,59.305,59.225,59.235,182200000.0
2009-02-11 04:50:00,59.24,59.245,59.14,59.14,155999999.0
2009-02-11 04:55:00,59.15,59.165,59.065,59.08,300899999.0
2009-02-11 05:00:00,59.075,59.135,59.075,59.135,153800000.0
2009-02-11 05:05:00,59.135,59.175,59.12,59.145,185000000.0
2009-02-11 05:10:00,59.14,59.15,59.09,59.145,216000000.0
2009-02-11 05:15:00,59.15,59.245,59.15,59.21,388200000.0
2009-02-11 05:20:00,59.21,59.26,59.165,59.18,220000000.0
2009-02-11 05:25:00,59.18,59.19,59.17,59.18,34400000.0
2009-02-11 05:30:00,59.18,59.18,59.145,59.175,202799999.0
2009-02-11 05:35:00,59.165,59.195,59.105,59.115,173800002.0
2009-02-11 05:40:00,59.115,59.175,59.09,59.17,150000000.0
2009-02-11 05:45:00,59.175,59.225,59.16,59.16,131800000.0
2009-02-11 05:50:00,59.16,59.165,59.12,59.155,122800000.0
2009-02-11 05:55:00,59.15,59.15,59.115,59.135,80200000.0
2009-02-11 06:00:00,59.135,59.18,59.02,59.025,262600000.0
2009-02-11 06:05:00,59.03,59.08,58.955,59.045,490200003.0
2009-02-11 06:10:00,59.045,59.045,58.91,58.945,551600000.0
2009-02-11 06:15:00,58.935,59.025,58.925,59.02,140800000.0
2009-02-11 06:20:00,59.02,59.02,58.945,58.955,141800000.0
2009-02-11 06:25:00,58.95,59.045,58.93,59.03,255200002.0
2009-02-11 06:30:00,59.025,59.035,58.97,59.03,173600000.0
2009-02-11 06:35:00,59.035,59.145,59.03,59.12,351200000.0
2009-02-11 06:40:00,59.125,59.26,59.115,59.195,350000000.0
2009-02-11 06:45:00,59.2,59.22,59.145,59.22,221200000.0
2009-02-11 06:50:00,59.195,59.22,59.13,59.14,189000000.0
2009-02-11 06:55:00,59.14,59.2,59.055,59.2,250200000.0
2009-02-11 07:00:00,59.195,59.2,59.08,59.17,368200000.0
2009-02-11 07:05:00,59.175,59.285,59.16,59.265,230800000.0
2009-02-11 07:10:00,59.255,59.29,59.2,59.22,204999999.0
2009-02-11 07:15:00,59.215,59.295,59.215,59.25,256599999.0
2009-02-11 07:20:00,59.255,59.275,59.21,59.21,211799999.0
2009-02-11 07:25:00,59.21,59.285,59.21,59.285,393200000.0
2009-02-11 07:30:00,59.28,59.285,59.145,59.155,407600001.0
2009-02-11 07:35:00,59.15,59.24,59.15,59.22,323800000.0
2009-02-11 07:40:00,59.21,59.22,58.795,59.015,951600000.0
2009-02-11 07:45:00,59.005,59.035,58.91,58.98,642400000.0
2009-02-11 07:50:00,58.975,59.065,58.975,59.045,307800000.0
2009-02-11 07:55:00,59.045,59.045,58.885,58.885,406400000.0
2009-02-11 08:00:00,58.905,58.935,58.835,58.875,274400000.0
2009-02-11 08:05:00,58.88,59.005,58.87,58.985,541000000.0
2009-02-11 08:10:00,58.99,59.12,58.98,59.075,470599999.0
2009-02-11 08:15:00,59.055,59.15,59.045,59.11,593200000.0
2009-02-11 08:20:00,59.1,59.175,59.095,59.145,421000000.0
2009-02-11 08:25:00,59.13,59.13,58.94,58.99,506999999.0
2009-02-11 08:30:00,58.995,59.02,58.95,59.01,281600000.0
2009-02-11 08:35:00,58.99,59.035,58.975,59.025,164700000.0
2009-02-11 08:40:00,59.025,59.05,58.945,59.045,358399999.0
2009-02-11 08:45:00,59.05,59.07,58.97,58.975,213400000.0
2009-02-11 08:50:00,58.975,59.13,58.945,59.025,671200004.0
2009-02-11 08:55:00,59.02,59.075,58.995,59.04,240900001.0
2009-02-11 09:00:00,59.035,59.04,58.855,58.87,390800000.0
2009-02-11 09:05:00,58.87,59.03,58.835,58.985,554700000.0
2009-02-11 09:10:00,58.995,59.02,58.98,59.01,393000000.0
2009-02-11 09:15:00,59.01,59.015,58.91,58.955,509200001.0
2009-02-11 09:20:00,58.96,59.01,58.88,58.985,499000000.0
2009-02-11 09:25:00,58.995,59.035,58.95,59.035,580799999.0
2009-02-11 09:30:00,59.03,59.035,58.93,58.965,733200000.0
2009-02-11 09:35:00,58.975,59.135,58.96,59.125,505600000.0
2009-02-11 09:40:00,59.115,59.15,59.025,59.115,708400000.0
2009-02-11 09:45:00,59.115,59.12,59.02,59.035,646200000.0
2009-02-11 09:50:00,59.04,59.08,58.995,59.05,327800000.0
2009-02-11 09:55:00,59.06,59.115,58.995,59.025,902400000.0
2009-02-11 10:00:00,59.025,59.08,58.94,58.985,919699999.0
2009-02-11 10:05:00,58.985,58.985,58.8,58.8,751700000.0
2009-02-11 10:10:00,58.8,58.875,58.74,58.83,478400000.0
2009-02-11 10:15:00,58.835,58.935,58.795,58.86,582600000.0
2009-02-11 10:20:00,58.855,58.97,58.855,58.965,530400000.0
2009-02-11 10:25:00,58.965,59.045,58.94,58.985,663600000.0
2009-02-11 10:30:00,58.99,58.995,58.95,58.96,503800000.0
2009-02-11 10:35:00,58.96,59.045,58.955,59.025,937600000.0
2009-02-11 10:40:00,59.025,59.055,59.005,59.01,336800000.0
2009-02-11 10:45:00,59.015,59.03,58.94,58.955,521000000.0
2009-02-11 10:50:00,58.955,58.98,58.915,58.965,751400000.0
2009-02-11 10:55:00,58.965,59.035,58.96,59.02,480600000.0
2009-02-11 11:00:00,59.02,59.03,58.915,58.915,716600000.0
2009-02-11 11:05:00,58.915,58.95,58.85,58.95,498400000.0
2009-02-11 11:10:00,58.95,58.965,58.61,58.68,591000000.0
2009-02-11 11:15:00,58.68,58.805,58.655,58.725,743600000.0
2009-02-11 11:20:00,58.73,58.755,58.64,58.645,610600000.0
2009-02-11 11:25:00,58.645,58.78,58.59,58.775,382800000.0
2009-02-11 11:30:00,58.795,58.955,58.795,58.855,597200000.0
2009-02-11 11:35:00,58.85,58.87,58.7,58.75,433200000.0
2009-02-11 11:40:00,58.745,58.875,58.745,58.85,492000000.0
2009-02-11 11:45:00,58.85,58.885,58.795,58.8,516200000.0
2009-02-11 11:50:00,58.805,58.865,58.745,58.765,545100000.0
2009-02-11 11:55:00,58.79,58.825,58.655,58.72,713000000.0
2009-02-11 12:00:00,58.72,58.74,58.65,58.675,476800000.0
2009-02-11 12:05:00,58.68,58.695,58.62,58.645,441400000.0
2009-02-11 12:10:00,58.645,58.755,58.615,58.75,326000000.0
2009-02-11 12:15:00,58.755,58.915,58.75,58.915,683400000.0
2009-02-11 12:20:00,58.93,59.0,58.88,58.88,1044600000.0
2009-02-11 12:25:00,58.875,58.895,58.815,58.855,882400000.0
2009-02-11 12:30:00,58.85,58.865,58.695,58.825,774200000.0
2009-02-11 12:35:00,58.82,58.895,58.805,58.87,566400000.0
2009-02-11 12:40:00,58.87,58.88,58.76,58.76,600000000.0
2009-02-11 12:45:00,58.75,58.84,58.745,58.825,452000000.0
2009-02-11 12:50:00,58.82,58.85,58.7,58.755,1074200000.0
2009-02-11 12:55:00,58.75,58.75,58.7,58.73,386400000.0
2009-02-11 13:00:00,58.735,58.835,58.71,58.815,666800000.0
2009-02-11 13:05:00,58.815,58.855,58.74,58.85,549400000.0
2009-02-11 13:10:00,58.84,58.865,58.815,58.865,245800000.0
2009-02-11 13:15:00,58.865,58.865,58.82,58.85,260800000.0
2009-02-11 13:20:00,58.84,58.885,58.76,58.885,361600000.0
2009-02-11 13:25:00,58.88,58.89,58.74,58.775,799400000.0
2009-02-11 13:30:00,58.77,58.865,58.765,58.84,617800000.0
2009-02-11 13:35:00,58.835,58.905,58.795,58.805,1064800001.0
2009-02-11 13:40:00,58.805,58.91,58.805,58.84,594000000.0
2009-02-11 13:45:00,58.84,58.88,58.815,58.88,558800000.0
2009-02-11 13:50:00,58.88,58.89,58.835,58.855,657600000.0
2009-02-11 13:55:00,58.855,58.87,58.71,58.755,698400000.0
2009-02-11 14:00:00,58.755,58.77,58.67,58.765,696000000.0
2009-02-11 14:05:00,58.77,58.83,58.745,58.78,458200000.0
2009-02-11 14:10:00,58.78,58.81,58.76,58.765,897200001.0
2009-02-11 14:15:00,58.77,58.835,58.755,58.81,648800000.0
2009-02-11 14:20:00,58.81,58.83,58.775,58.825,783400000.0
2009-02-11 14:25:00,58.825,58.905,58.78,58.875,603800000.0
2009-02-11 14:30:00,58.865,58.96,58.82,58.895,664000000.0
2009-02-11 14:35:00,58.9,58.95,58.88,58.945,572800000.0
2009-02-11 14:40:00,58.935,58.96,58.835,58.895,659000000.0
2009-02-11 14:45:00,58.89,58.91,58.85,58.9,425600000.0
2009-02-11 14:50:00,58.9,58.905,58.82,58.85,610500000.0
2009-02-11 14:55:00,58.845,58.85,58.76,58.79,584200000.0
2009-02-11 15:00:00,58.815,58.94,58.785,58.94,1076100000.0
2009-02-11 15:05:00,58.94,59.035,58.905,59.01,681100000.0
2009-02-11 15:10:00,59.005,59.045,58.99,58.99,914800000.0
2009-02-11 15:15:00,58.985,59.075,58.965,59.055,721600000.0
2009-02-11 15:20:00,59.065,59.27,59.065,59.25,823700000.0
2009-02-11 15:25:00,59.25,59.265,59.11,59.155,900300000.0
2009-02-11 15:30:00,59.155,59.19,59.07,59.125,879800000.0
2009-02-11 15:35:00,59.12,59.3,59.11,59.26,802800000.0
2009-02-11 15:40:00,59.27,59.34,59.245,59.305,797800000.0
2009-02-11 15:45:00,59.305,59.5,59.305,59.49,944400001.0
2009-02-11 15:50:00,59.49,59.525,59.44,59.46,876600000.0
2009-02-11 15:55:00,59.46,59.49,59.315,59.395,1252299999.0
2009-02-11 16:00:00,59.395,59.45,59.325,59.38,780900000.0
2009-02-11 16:05:00,59.38,59.405,59.32,59.405,429200000.0
2009-02-11 16:10:00,59.39,59.405,59.24,59.25,705600000.0
2009-02-11 16:15:00,59.26,59.26,59.11,59.215,981100000.0
2009-02-11 16:20:00,59.205,59.325,59.185,59.28,927200000.0
2009-02-11 16:25:00,59.28,59.34,59.195,59.22,1421200004.0
2009-02-11 16:30:00,59.225,59.375,59.225,59.29,2157200005.0
2009-02-11 16:35:00,59.295,59.5,59.24,59.475,1786799998.0
2009-02-11 16:40:00,59.475,59.515,59.3,59.385,1560599998.0
2009-02-11 16:45:00,59.385,59.555,59.335,59.51,1359799999.0
2009-02-11 16:50:00,59.51,59.565,59.23,59.26,1709000000.0
2009-02-11 16:55:00,59.25,59.32,59.155,59.17,1110200000.0
2009-02-11 17:00:00,59.17,59.28,59.03,59.215,1601899999.0
2009-02-11 17:05:00,59.19,59.21,59.03,59.07,1551200000.0
2009-02-11 17:10:00,59.07,59.1,58.975,59.005,1416199999.0
2009-02-11 17:15:00,59.005,59.045,58.895,58.92,1602400001.0
2009-02-11 17:20:00,58.935,59.025,58.84,59.025,1098400000.0
2009-02-11 17:25:00,59.015,59.04,58.725,58.735,1252600000.0
2009-02-11 17:30:00,58.74,58.8,58.59,58.785,1034799999.0
2009-02-11 17:35:00,58.785,58.79,58.625,58.625,976100002.0
2009-02-11 17:40:00,58.635,58.805,58.55,58.76,1216900002.0
2009-02-11 17:45:00,58.765,58.905,58.69,58.82,807399999.0
2009-02-11 17:50:00,58.82,58.98,58.82,58.915,1141199999.0
2009-02-11 17:55:00,58.905,58.96,58.83,58.85,1676900000.0
2009-02-11 18:00:00,58.84,58.895,58.745,58.83,989099999.0
2009-02-11 18:05:00,58.83,58.845,58.7,58.75,895200001.0
2009-02-11 18:10:00,58.755,58.95,58.725,58.87,1091499999.0
2009-02-11 18:15:00,58.875,59.01,58.85,58.97,1168800000.0
2009-02-11 18:20:00,58.99,59.115,58.905,59.035,1305300000.0
2009-02-11 18:25:00,59.035,59.07,58.925,59.02,1107200001.0
2009-02-11 18:30:00,59.01,59.18,58.995,59.035,930299999.0
2009-02-11 18:35:00,59.04,59.14,59.02,59.04,1180100000.0
2009-02-11 18:40:00,59.04,59.04,58.985,59.005,937800000.0
2009-02-11 18:45:00,59.005,59.115,59.005,59.075,520200000.0
2009-02-11 18:50:00,59.065,59.34,59.065,59.28,561000000.0
2009-02-11 18:55:00,59.28,59.36,59.215,59.36,650400000.0
2009-02-11 19:00:00,59.36,59.38,59.22,59.235,397600000.0
2009-02-11 19:05:00,59.22,59.235,59.17,59.225,405000000.0
2009-02-11 19:10:00,59.225,59.275,59.09,59.09,342200000.0
2009-02-11 19:15:00,59.09,59.12,59.06,59.105,286000000.0
2009-02-11 19:20:00,59.1,59.165,59.075,59.12,331200000.0
2009-02-11 19:25:00,59.11,59.18,59.105,59.165,272200000.0
2009-02-11 19:30:00,59.16,59.21,59.125,59.15,343200000.0
2009-02-11 19:35:00,59.145,59.245,59.125,59.245,413200000.0
2009-02-11 19:40:00,59.25,59.395,59.205,59.29,440200000.0
2009-02-11 19:45:00,59.295,59.305,59.24,59.26,235800000.0
2009-02-11 19:50:00,59.265,59.29,59.175,59.175,180800000.0
2009-02-11 19:55:00,59.175,59.175,59.005,59.065,590000000.0
2009-02-11 20:00:00,59.08,59.22,59.08,59.19,286600000.0
2009-02-11 20:05:00,59.185,59.22,59.055,59.09,457600000.0
2009-02-11 20:10:00,59.09,59.2,59.06,59.185,754600000.0
2009-02-11 20:15:00,59.18,59.18,59.03,59.115,315400000.0
2009-02-11 20:20:00,59.115,59.21,59.11,59.115,375400000.0
2009-02-11 20:25:00,59.11,59.165,59.1,59.16,261400000.0
2009-02-11 20:30:00,59.155,59.155,59.065,59.065,319800000.0
2009-02-11 20:35:00,59.06,59.06,58.99,59.02,271600000.0
2009-02-11 20:40:00,59.02,59.02,58.725,58.815,417200000.0
2009-02-11 20:45:00,58.805,58.82,58.74,58.775,319800000.0
2009-02-11 20:50:00,58.775,58.94,58.765,58.895,422800000.0
2009-02-11 20:55:00,58.89,58.95,58.855,58.905,594200000.0
2009-02-11 21:00:00,58.91,58.955,58.885,58.9,434400000.0
2009-02-11 21:05:00,58.905,58.91,58.85,58.9,248600000.0
2009-02-11 21:10:00,58.895,58.935,58.815,58.835,400600000.0
2009-02-11 21:15:00,58.835,58.84,58.67,58.685,364400000.0
2009-02-11 21:20:00,58.685,58.825,58.605,58.825,426400000.0
2009-02-11 21:25:00,58.825,59.115,58.815,59.045,636200000.0
2009-02-11 21:30:00,59.05,59.07,59.005,59.015,564600000.0
2009-02-11 21:35:00,59.015,59.165,59.015,59.15,356000000.0
2009-02-11 21:40:00,59.145,59.185,59.08,59.135,367000000.0
2009-02-11 21:45:00,59.14,59.15,59.065,59.09,649600000.0
2009-02-11 21:50:00,59.095,59.385,59.085,59.38,1007400000.0
2009-02-11 21:55:00,59.4,59.595,59.365,59.53,1097800000.0
2009-02-11 22:00:00,59.545,59.55,59.36,59.36,851800000.0
2009-02-11 22:05:00,59.365,59.46,59.36,59.4,649800000.0
2009-02-11 22:10:00,59.395,59.45,59.385,59.435,335000000.0
2009-02-11 22:15:00,59.44,59.64,59.42,59.435,635800000.0
2009-02-11 22:20:00,59.44,59.44,59.275,59.345,417900000.0
2009-02-11 22:25:00,59.345,59.36,59.29,59.29,527200000.0
2009-02-11 22:30:00,59.29,59.425,59.15,59.16,703000000.0
2009-02-11 22:35:00,59.17,59.24,59.16,59.235,295400000.0
2009-02-11 22:40:00,59.225,59.24,59.115,59.165,359300000.0
2009-02-11 22:45:00,59.17,59.25,59.135,59.215,576700000.0
2009-02-11 22:50:00,59.215,59.275,59.195,59.23,310200000.0
2009-02-11 22:55:00,59.23,59.305,59.23,59.275,407800000.0
2009-02-11 23:00:00,59.275,59.345,59.26,59.325,211200000.0
2009-02-11 23:05:00,59.31,59.35,59.295,59.35,102800000.0
2009-02-11 23:10:00,59.35,59.385,59.345,59.36,136000000.0
2009-02-11 23:15:00,59.36,59.36,59.265,59.265,288400000.0
2009-02-11 23:20:00,59.25,59.285,59.217,59.28,189800000.0
2009-02-11 23:25:00,59.285,59.285,59.245,59.275,66600000.0
2009-02-11 23:30:00,59.275,59.275,59.245,59.25,46600000.0
2009-02-11 23:35:00,59.25,59.27,59.194,59.216,225400000.0
2009-02-11 23:40:00,59.245,59.26,59.235,59.235,70800000.0
2009-02-11 23:45:00,59.235,59.25,59.215,59.25,126400000.0
2009-02-11 23:50:00,59.23,59.28,59.23,59.28,154200000.0
2009-02-11 23:55:00,59.27,59.295,59.245,59.295,105600000.0
2009-02-12 00:00:00,59.31,59.31,59.23,59.25,145200000.0
2009-02-12 00:05:00,59.255,59.26,59.24,59.25,68600000.0
2009-02-12 00:10:00,59.25,59.275,59.25,59.25,64400000.0
2009-02-12 00:15:00,59.235,59.24,59.1,59.16,278100000.0
2009-02-12 00:20:00,59.155,59.185,59.11,59.15,102000000.0
2009-02-12 00:25:00,59.155,59.16,59.095,59.1,151600000.0
2009-02-12 00:30:00,59.1,59.1,58.99,59.02,213000000.0
2009-02-12 00:35:00,59.02,59.04,59.015,59.03,72400000.0
2009-02-12 00:40:00,59.03,59.12,59.025,59.12,153400000.0
2009-02-12 00:45:00,59.12,59.15,59.12,59.13,150400000.0
2009-02-12 00:50:00,59.13,59.13,59.04,59.08,301200000.0
2009-02-12 00:55:00,59.09,59.185,59.09,59.185,180000000.0
2009-02-12 01:00:00,59.185,59.205,59.09,59.11,297600000.0
2009-02-12 01:05:00,59.12,59.145,59.07,59.09,156000000.0
2009-02-12 01:10:00,59.095,59.125,59.09,59.095,197300000.0
2009-02-12 01:15:00,59.095,59.11,59.065,59.085,233400000.0
2009-02-12 01:20:00,59.08,59.08,59.045,59.055,213600000.0
2009-02-12 01:25:00,59.06,59.06,58.985,59.005,234499999.0
2009-02-12 01:30:00,59.005,59.06,59.0,59.04,194400000.0
2009-02-12 01:35:00,59.04,59.09,59.04,59.08,129800001.0
2009-02-12 01:40:00,59.075,59.095,59.055,59.075,130400000.0
2009-02-12 01:45:00,59.07,59.11,59.06,59.1,140000000.0
2009-02-12 01:50:00,59.09,59.125,59.03,59.095,406400001.0
2009-02-12 01:55:00,59.09,59.11,58.98,58.98,351800000.0
2009-02-12 02:00:00,58.975,58.99,58.9,58.99,561900003.0
2009-02-12 02:05:00,58.995,59.065,58.98,58.985,279500000.0
2009-02-12 02:10:00,58.985,58.985,58.845,58.89,449600000.0
2009-02-12 02:15:00,58.885,58.89,58.795,58.86,236100000.0
2009-02-12 02:20:00,58.86,58.885,58.785,58.805,430600001.0
2009-02-12 02:25:00,58.81,58.815,58.73,58.785,516900001.0
2009-02-12 02:30:00,58.79,59.385,58.79,59.235,1896200003.0
2009-02-12 02:35:00,59.235,59.33,59.215,59.315,974099999.0
2009-02-12 02:40:00,59.325,59.46,59.295,59.425,618600003.0
2009-02-12 02:45:00,59.42,59.44,59.3,59.335,579800002.0
2009-02-12 02:50:00,59.375,59.525,59.36,59.39,630200001.0
2009-02-12 02:55:00,59.375,59.435,59.26,59.275,517500002.0
2009-02-12 03:00:00,59.265,59.31,59.195,59.305,352200000.0
2009-02-12 03:05:00,59.295,59.365,59.235,59.29,804400004.0
2009-02-12 03:10:00,59.305,59.305,59.19,59.225,217400001.0
2009-02-12 03:15:00,59.22,59.31,59.215,59.24,203900000.0
2009-02-12 03:20:00,59.235,59.365,59.225,59.3,291599999.0
2009-02-12 03:25:00,59.305,59.31,59.235,59.265,149400000.0
2009-02-12 03:30:00,59.26,59.27,59.185,59.215,136600000.0
2009-02-12 03:35:00,59.22,59.3,59.22,59.3,194600000.0
2009-02-12 03:40:00,59.315,59.33,59.26,59.315,231200000.0
2009-02-12 03:45:00,59.31,59.385,59.305,59.345,187800000.0
2009-02-12 03:50:00,59.345,59.65,59.345,59.625,792200003.0
2009-02-12 03:55:00,59.63,59.67,59.48,59.485,689200002.0
2009-02-12 04:00:00,59.49,59.545,59.475,59.475,500600000.0
2009-02-12 04:05:00,59.475,59.54,59.435,59.54,263400000.0
2009-02-12 04:10:00,59.54,59.54,59.46,59.505,237200000.0
2009-02-12 04:15:00,59.5,59.505,59.46,59.505,117600000.0
2009-02-12 04:20:00,59.5,59.5,59.45,59.465,182200000.0
2009-02-12 04:25:00,59.47,59.59,59.465,59.53,539400000.0
2009-02-12 04:30:00,59.525,59.53,59.385,59.39,530000000.0
2009-02-12 04:35:00,59.395,59.4,59.305,59.34,517200002.0
2009-02-12 04:40:00,59.335,59.345,59.24,59.28,347400001.0
2009-02-12 04:45:00,59.28,59.305,59.25,59.26,249999999.0
2009-02-12 04:50:00,59.26,59.29,59.14,59.185,456000000.0
2009-02-12 04:55:00,59.185,59.225,59.14,59.22,178200000.0
2009-02-12 05:00:00,59.22,59.23,59.145,59.215,388800000.0
2009-02-12 05:05:00,59.215,59.235,59.205,59.205,107600000.0
2009-02-12 05:10:00,59.2,59.235,59.185,59.225,188400000.0
2009-02-12 05:15:00,59.22,59.22,59.14,59.15,214600000.0
2009-02-12 05:20:00,59.155,59.195,59.05,59.05,475000001.0
2009-02-12 05:25:00,59.05,59.11,59.01,59.08,339200000.0
2009-02-12 05:30:00,59.075,59.12,59.06,59.12,171600000.0
2009-02-12 05:35:00,59.125,59.155,59.1,59.145,252400001.0
2009-02-12 05:40:00,59.14,59.14,58.98,59.015,375900001.0
2009-02-12 05:45:00,59.015,59.04,58.955,58.965,307800000.0
2009-02-12 05:50:00,58.97,59.005,58.935,58.945,356600000.0
2009-02-12 05:55:00,58.95,59.06,58.945,59.05,196400000.0
2009-02-12 06:00:00,59.06,59.14,59.025,59.125,279400000.0
2009-02-12 06:05:00,59.12,59.19,59.115,59.12,329400000.0
2009-02-12 06:10:00,59.125,59.215,59.12,59.185,568000002.0
2009-02-12 06:15:00,59.2,59.23,59.11,59.12,172400000.0
2009-02-12 06:20:00,59.115,59.15,59.09,59.11,249400000.0
2009-02-12 06:25:00,59.115,59.16,59.035,59.075,265200000.0
2009-02-12 06:30:00,59.075,59.135,59.06,59.1,269600001.0
2009-02-12 06:35:00,59.09,59.165,59.09,59.16,171600000.0
2009-02-12 06:40:00,59.16,59.22,59.145,59.22,158800000.0
2009-02-12 06:45:00,59.215,59.33,59.2,59.3,254800000.0
2009-02-12 06:50:00,59.305,59.34,59.235,59.24,391800000.0
2009-02-12 06:55:00,59.24,59.25,59.215,59.225,172000001.0
2009-02-12 07:00:00,59.225,59.235,59.17,59.2,417399999.0
2009-02-12 07:05:00,59.205,59.25,59.19,59.23,251200000.0
2009-02-12 07:10:00,59.23,59.245,59.175,59.185,336600000.0
2009-02-12 07:15:00,59.185,59.255,58.785,58.895,1257300006.0
2009-02-12 07:20:00,58.88,58.925,58.83,58.845,745400000.0
2009-02-12 07:25:00,58.845,58.855,58.7,58.77,1086800002.0
2009-02-12 07:30:00,58.77,58.825,58.75,58.795,530199999.0
2009-02-12 07:35:00,58.8,58.91,58.795,58.905,613800002.0
2009-02-12 07:40:00,58.91,58.91,58.85,58.85,174600000.0
2009-02-12 07:45:00,58.855,58.89,58.765,58.86,502999999.0
2009-02-12 07:50:00,58.855,58.885,58.8,58.8,318800000.0
2009-02-12 07:55:00,58.81,58.88,58.795,58.87,167200000.0
2009-02-12 08:00:00,58.87,58.88,58.745,58.79,361000001.0
2009-02-12 08:05:00,58.795,58.895,58.79,58.895,206600000.0
2009-02-12 08:10:00,58.9,58.935,58.865,58.885,286200001.0
2009-02-12 08:15:00,58.88,58.95,58.865,58.89,252600000.0
2009-02-12 08:20:00,58.858,58.9,58.812,58.895,482200000.0
2009-02-12 08:25:00,58.895,58.945,58.865,58.88,376599999.0
2009-02-12 08:30:00,58.88,58.89,58.865,58.875,133800000.0
2009-02-12 08:35:00,58.88,58.885,58.835,58.875,256400000.0
2009-02-12 08:40:00,58.88,58.945,58.875,58.905,135200000.0
2009-02-12 08:45:00,58.905,58.91,58.86,58.885,88400000.0
2009-02-12 08:50:00,58.89,58.91,58.86,58.91,164400001.0
2009-02-12 08:55:00,58.91,58.955,58.885,58.895,249799999.0
2009-02-12 09:00:00,58.89,58.93,58.86,58.92,335000001.0
2009-02-12 09:05:00,58.915,59.11,58.91,59.11,345199999.0
2009-02-12 09:10:00,59.11,59.155,59.03,59.145,529200000.0
2009-02-12 09:15:00,59.135,59.23,59.105,59.105,629399999.0
2009-02-12 09:20:00,59.1,59.17,59.095,59.12,424000000.0
2009-02-12 09:25:00,59.125,59.145,59.1,59.135,238200001.0
2009-02-12 09:30:00,59.14,59.15,59.105,59.125,311800000.0
2009-02-12 09:35:00,59.125,59.17,59.085,59.09,469400000.0
2009-02-12 09:40:00,59.085,59.09,58.98,59.01,601200000.0
2009-02-12 09:45:00,59.005,59.05,58.985,59.04,427600000.0
2009-02-12 09:50:00,59.045,59.125,58.995,59.115,736100000.0
2009-02-12 09:55:00,59.12,59.205,59.095,59.16,838600000.0
2009-02-12 10:00:00,59.165,59.22,59.06,59.11,902400001.0
2009-02-12 10:05:00,59.115,59.115,58.95,58.975,641600000.0
2009-02-12 10:10:00,58.985,59.085,58.97,59.015,588200000.0
2009-02-12 10:15:00,59.025,59.03,58.935,59.005,663299999.0
2009-02-12 10:20:00,59.0,59.025,58.9,58.93,851800001.0
2009-02-12 10:25:00,58.93,59.0,58.9,58.91,834999999.0
2009-02-12 10:30:00,58.9,58.945,58.865,58.87,1116799999.0
2009-02-12 10:35:00,58.87,58.87,58.645,58.765,1525100000.0
2009-02-12 10:40:00,58.765,58.77,58.565,58.605,1166000000.0
2009-02-12 10:45:00,58.605,58.635,58.5,58.55,813800002.0
2009-02-12 10:50:00,58.55,58.595,58.345,58.35,1195200000.0
2009-02-12 10:55:00,58.345,58.58,58.31,58.55,1184900000.0
2009-02-12 11:00:00,58.545,58.565,58.21,58.305,1287700000.0
2009-02-12 11:05:00,58.305,58.425,58.29,58.42,1242200001.0
2009-02-12 11:10:00,58.42,58.45,58.3,58.325,863300000.0
2009-02-12 11:15:00,58.325,58.405,58.135,58.195,1273300000.0
2009-02-12 11:20:00,58.205,58.355,58.18,58.265,1546600000.0
2009-02-12 11:25:00,58.265,58.41,58.265,58.385,1414000002.0
2009-02-12 11:30:00,58.385,58.5,58.355,58.445,1280699998.0
2009-02-12 11:35:00,58.45,58.5,58.43,58.44,1297200001.0
2009-02-12 11:40:00,58.445,58.475,58.375,58.445,754199999.0
2009-02-12 11:45:00,58.445,58.45,58.385,58.385,538200000.0
2009-02-12 11:50:00,58.385,58.39,58.3,58.325,595200000.0
2009-02-12 11:55:00,58.325,58.335,58.22,58.255,580400000.0
2009-02-12 12:00:00,58.255,58.335,58.15,58.325,920200000.0
2009-02-12 12:05:00,58.325,58.33,58.24,58.27,728199999.0
2009-02-12 12:10:00,58.26,58.265,58.085,58.17,942800000.0
2009-02-12 12:15:00,58.17,58.205,58.135,58.18,859800000.0
2009-02-12 12:20:00,58.18,58.215,58.16,58.215,512400000.0
2009-02-12 12:25:00,58.225,58.36,58.21,58.22,930100000.0
2009-02-12 12:30:00,58.225,58.235,58.14,58.15,1062600000.0
2009-02-12 12:35:00,58.15,58.275,58.13,58.23,973600000.0
2009-02-12 12:40:00,58.23,58.315,58.165,58.31,1282600001.0
2009-02-12 12:45:00,58.31,58.32,58.255,58.265,497600000.0
2009-02-12 12:50:00,58.265,58.37,58.265,58.345,593800000.0
2009-02-12 12:55:00,58.345,58.375,58.23,58.235,913000000.0
2009-02-12 13:00:00,58.235,58.33,58.235,58.28,380600000.0
2009-02-12 13:05:00,58.285,58.365,58.255,58.335,512200000.0
2009-02-12 13:10:00,58.335,58.375,58.285,58.315,661400000.0
2009-02-12 13:15:00,58.315,58.41,58.275,58.405,457000000.0
2009-02-12 13:20:00,58.4,58.42,58.35,58.365,476800000.0
2009-02-12 13:25:00,58.37,58.415,58.365,58.39,333200000.0
2009-02-12 13:30:00,58.39,58.44,58.35,58.435,873800000.0
2009-02-12 13:35:00,58.435,58.445,58.29,58.335,903000000.0
2009-02-12 13:40:00,58.335,58.415,58.325,58.355,608600000.0
2009-02-12 13:45:00,58.355,58.375,58.3,58.365,522000000.0
2009-02-12 13:50:00,58.365,58.4,58.36,58.385,304800000.0
2009-02-12 13:55:00,58.385,58.395,58.315,58.335,364800000.0
2009-02-12 14:00:00,58.335,58.36,58.32,58.35,231400000.0
2009-02-12 14:05:00,58.35,58.485,58.35,58.47,890600000.0
2009-02-12 14:10:00,58.47,58.49,58.44,58.47,839200000.0
2009-02-12 14:15:00,58.47,58.48,58.45,58.46,362800000.0
2009-02-12 14:20:00,58.465,58.495,58.43,58.495,292200000.0
2009-02-12 14:25:00,58.49,58.505,58.41,58.445,407400000.0
2009-02-12 14:30:00,58.45,58.515,58.45,58.49,505400000.0
2009-02-12 14:35:00,58.49,58.49,58.38,58.385,417900000.0
2009-02-12 14:40:00,58.38,58.435,58.37,58.38,344200000.0
2009-02-12 14:45:00,58.38,58.4,58.345,58.385,397600000.0
2009-02-12 14:50:00,58.385,58.4,58.35,58.36,427600000.0
2009-02-12 14:55:00,58.355,58.355,58.215,58.23,644400000.0
2009-02-12 15:00:00,58.235,58.3,58.235,58.27,368000000.0
2009-02-12 15:05:00,58.27,58.29,58.215,58.22,492800000.0
2009-02-12 15:10:00,58.22,58.25,58.135,58.175,730000000.0
2009-02-12 15:15:00,58.185,58.305,58.14,58.305,575600000.0
2009-02-12 15:20:00,58.31,58.335,58.205,58.32,517400000.0
2009-02-12 15:25:00,58.315,58.355,58.255,58.32,852399999.0
2009-02-12 15:30:00,58.325,58.8,58.325,58.68,1787199999.0
2009-02-12 15:35:00,58.675,58.68,58.46,58.48,1419600000.0
2009-02-12 15:40:00,58.475,58.66,58.44,58.635,1286000000.0
2009-02-12 15:45:00,58.64,58.76,58.58,58.595,1465200001.0
2009-02-12 15:50:00,58.59,58.775,58.56,58.705,1389800000.0
2009-02-12 15:55:00,58.705,58.735,58.64,58.64,1154000000.0
2009-02-12 16:00:00,58.64,58.665,58.495,58.56,1326400000.0
2009-02-12 16:05:00,58.56,58.61,58.43,58.48,1233600000.0
2009-02-12 16:10:00,58.475,58.52,58.35,58.35,1234200000.0
2009-02-12 16:15:00,58.36,58.36,58.22,58.275,1337600000.0
2009-02-12 16:20:00,58.275,58.35,58.18,58.27,1052500000.0
2009-02-12 16:25:00,58.27,58.37,58.24,58.32,905800000.0
2009-02-12 16:30:00,58.32,58.34,58.115,58.22,1318999999.0
2009-02-12 16:35:00,58.215,58.365,58.18,58.305,1468200000.0
2009-02-12 16:40:00,58.3,58.415,58.28,58.415,920900000.0
2009-02-12 16:45:00,58.41,58.51,58.345,58.475,1015200000.0
2009-02-12 16:50:00,58.475,58.48,58.26,58.445,1188700000.0
2009-02-12 16:55:00,58.445,58.445,58.18,58.265,1006100001.0
2009-02-12 17:00:00,58.27,58.315,58.115,58.305,866700000.0
2009-02-12 17:05:00,58.305,58.445,58.265,58.445,760200000.0
2009-02-12 17:10:00,58.445,58.465,58.29,58.365,915399999.0
2009-02-12 17:15:00,58.37,58.41,58.31,58.39,917000000.0
2009-02-12 17:20:00,58.395,58.485,58.35,58.47,818000000.0
2009-02-12 17:25:00,58.465,58.55,58.36,58.535,822600000.0
2009-02-12 17:30:00,58.535,58.71,58.505,58.665,1572500000.0
2009-02-12 17:35:00,58.665,58.735,58.635,58.73,1326000000.0
2009-02-12 17:40:00,58.73,58.735,58.54,58.67,1021800000.0
2009-02-12 17:45:00,58.68,58.775,58.645,58.71,1102000000.0
2009-02-12 17:50:00,58.71,58.815,58.63,58.79,1294200000.0
2009-02-12 17:55:00,58.785,58.8,58.635,58.76,1540800000.0
2009-02-12 18:00:00,58.76,58.76,58.635,58.68,1319400000.0
2009-02-12 18:05:00,58.67,58.9,58.67,58.825,901200000.0
2009-02-12 18:10:00,58.825,58.865,58.735,58.75,1149800000.0
2009-02-12 18:15:00,58.745,58.79,58.55,58.6,1328900000.0
2009-02-12 18:20:00,58.6,58.63,58.51,58.52,939500000.0
2009-02-12 18:25:00,58.525,58.75,58.52,58.655,888800000.0
2009-02-12 18:30:00,58.66,58.885,58.625,58.72,1461100000.0
2009-02-12 18:35:00,58.725,58.9,58.67,58.88,1129000000.0
2009-02-12 18:40:00,58.875,59.1,58.87,59.035,1063500000.0
2009-02-12 18:45:00,59.045,59.11,58.85,58.97,744200000.0
2009-02-12 18:50:00,58.965,59.035,58.88,58.98,746600000.0
2009-02-12 18:55:00,58.985,58.99,58.87,58.885,850900000.0
2009-02-12 19:00:00,58.885,59.045,58.865,59.01,968400000.0
2009-02-12 19:05:00,59.005,59.04,58.98,59.01,316800000.0
2009-02-12 19:10:00,59.01,59.01,58.88,58.88,248600000.0
2009-02-12 19:15:00,58.88,58.985,58.875,58.965,227400000.0
2009-02-12 19:20:00,58.97,59.035,58.925,59.035,268800000.0
2009-02-12 19:25:00,59.03,59.235,59.02,59.225,466900000.0
2009-02-12 19:30:00,59.215,59.27,59.075,59.08,425600000.0
2009-02-12 19:35:00,59.085,59.15,59.05,59.075,494200000.0
2009-02-12 19:40:00,59.07,59.085,59.03,59.03,537000000.0
2009-02-12 19:45:00,59.03,59.03,58.97,59.025,749400000.0
2009-02-12 19:50:00,59.03,59.045,58.98,59.01,483800000.0
2009-02-12 19:55:00,59.005,59.05,58.95,59.02,552600000.0
2009-02-12 20:00:00,59.01,59.025,58.9,58.93,704000000.0
2009-02-12 20:05:00,58.925,59.005,58.885,59.005,363200000.0
2009-02-12 20:10:00,59.005,59.145,58.905,58.935,455000000.0
2009-02-12 20:15:00,58.925,58.925,58.77,58.79,472000000.0
2009-02-12 20:20:00,58.785,58.785,58.665,58.68,340600000.0
2009-02-12 20:25:00,58.685,58.805,58.665,58.785,464100000.0
2009-02-12 20:30:00,58.78,58.85,58.735,58.74,546200000.0
2009-02-12 20:35:00,58.73,58.75,58.6,58.635,1247200000.0
2009-02-12 20:40:00,58.63,58.68,58.595,58.635,547800000.0
2009-02-12 20:45:00,58.63,58.66,58.585,58.65,1080400000.0
2009-02-12 20:50:00,58.65,58.78,58.65,58.77,624200000.0
2009-02-12 20:55:00,58.765,58.77,58.64,58.745,818200000.0
2009-02-12 21:00:00,58.745,58.745,58.665,58.67,882600000.0
2009-02-12 21:05:00,58.67,58.81,58.66,58.715,884200000.0
2009-02-12 21:10:00,58.715,58.82,58.715,58.725,1170400000.0
2009-02-12 21:15:00,58.725,58.91,58.715,58.76,674400000.0
2009-02-12 21:20:00,58.765,58.83,58.745,58.745,604800000.0
2009-02-12 21:25:00,58.75,58.75,58.66,58.69,401000000.0
2009-02-12 21:30:00,58.69,58.705,58.57,58.575,563400000.0
2009-02-12 21:35:00,58.575,58.635,58.445,58.505,528200000.0
2009-02-12 21:40:00,58.5,58.515,58.45,58.495,800600000.0
2009-02-12 21:45:00,58.49,58.525,58.435,58.5,546600000.0
2009-02-12 21:50:00,58.525,58.535,58.36,58.39,361000000.0
2009-02-12 21:55:00,58.385,58.405,58.31,58.37,463000000.0
2009-02-12 22:00:00,58.37,58.445,58.175,58.19,713400000.0
2009-02-12 22:05:00,58.185,58.35,58.185,58.335,807400000.0
2009-02-12 22:10:00,58.335,58.55,58.33,58.46,1306800000.0
2009-02-12 22:15:00,58.465,58.65,58.45,58.565,1055200000.0
2009-02-12 22:20:00,58.57,58.735,58.475,58.615,887800000.0
2009-02-12 22:25:00,58.64,58.79,58.625,58.785,1334600000.0
2009-02-12 22:30:00,58.785,58.94,58.73,58.855,906800000.0
2009-02-12 22:35:00,58.855,58.93,58.67,58.77,1453200000.0
2009-02-12 22:40:00,58.775,59.04,58.765,58.975,956200000.0
2009-02-12 22:45:00,58.98,59.075,58.92,59.07,911000000.0
2009-02-12 22:50:00,59.065,59.265,59.035,59.21,1078400001.0
2009-02-12 22:55:00,59.215,59.285,59.195,59.225,515000000.0
2009-02-12 23:00:00,59.225,59.275,59.195,59.215,773700000.0
2009-02-12 23:05:00,59.215,59.34,59.205,59.28,966800000.0
2009-02-12 23:10:00,59.285,59.345,59.285,59.315,547400000.0
2009-02-12 23:15:00,59.315,59.34,59.21,59.255,450100000.0
2009-02-12 23:20:00,59.255,59.37,59.255,59.295,684600000.0
2009-02-12 23:25:00,59.295,59.36,59.285,59.345,544800000.0
2009-02-12 23:30:00,59.34,59.415,59.32,59.395,336200000.0
2009-02-12 23:35:00,59.4,59.485,59.395,59.485,501400000.0
2009-02-12 23:40:00,59.495,59.495,59.425,59.445,229600000.0
2009-02-12 23:45:00,59.44,59.44,59.395,59.405,350800000.0
2009-02-12 23:50:00,59.41,59.41,59.33,59.36,116400000.0
2009-02-12 23:55:00,59.36,59.38,59.31,59.315,381400000.0
2009-02-13 00:00:00,59.295,59.355,59.25,59.275,322600000.0
2009-02-13 00:05:00,59.27,59.335,59.25,59.33,249800000.0
2009-02-13 00:10:00,59.335,59.54,59.32,59.485,528400000.0
2009-02-13 00:15:00,59.48,59.51,59.44,59.46,895400000.0
2009-02-13 00:20:00,59.465,59.53,59.44,59.475,729200001.0
2009-02-13 00:25:00,59.47,59.48,59.435,59.46,345400001.0
2009-02-13 00:30:00,59.46,59.49,59.435,59.435,598400000.0
2009-02-13 00:35:00,59.435,59.435,59.385,59.39,483000000.0
2009-02-13 00:40:00,59.395,59.51,59.385,59.405,552200001.0
2009-02-13 00:45:00,59.405,59.485,59.39,59.435,482399999.0
2009-02-13 00:50:00,59.43,59.44,59.41,59.425,136800000.0
2009-02-13 00:55:00,59.42,59.59,59.42,59.535,424200000.0
2009-02-13 01:00:00,59.535,59.59,59.485,59.51,467400000.0
2009-02-13 01:05:00,59.51,59.53,59.45,59.53,880000001.0
2009-02-13 01:10:00,59.51,59.525,59.475,59.495,526000000.0
2009-02-13 01:15:00,59.495,59.495,59.39,59.4,605200002.0
2009-02-13 01:20:00,59.405,59.44,59.385,59.435,489800000.0
2009-02-13 01:25:00,59.43,59.45,59.41,59.425,228800000.0
2009-02-13 01:30:00,59.43,59.43,59.355,59.38,512800001.0
2009-02-13 01:35:00,59.375,59.375,59.24,59.24,501200001.0
2009-02-13 01:40:00,59.23,59.24,59.105,59.18,528600000.0
2009-02-13 01:45:00,59.18,59.345,59.175,59.3,598799999.0
2009-02-13 01:50:00,59.3,59.6,59.29,59.45,933800000.0
2009-02-13 01:55:00,59.45,59.575,59.45,59.56,459600001.0
2009-02-13 02:00:00,59.56,59.605,59.52,59.535,313699999.0
2009-02-13 02:05:00,59.535,59.535,59.39,59.41,402400001.0
2009-02-13 02:10:00,59.415,59.48,59.36,59.36,379699998.0
2009-02-13 02:15:00,59.365,59.37,59.28,59.325,262800000.0
2009-02-13 02:20:00,59.33,59.335,59.14,59.285,431099999.0
2009-02-13 02:25:00,59.28,59.28,59.215,59.265,391199999.0
2009-02-13 02:30:00,59.275,59.325,59.26,59.3,376600000.0
2009-02-13 02:35:00,59.305,59.365,59.295,59.345,103600000.0
2009-02-13 02:40:00,59.35,59.44,59.345,59.385,121800000.0
2009-02-13 02:45:00,59.39,59.455,59.37,59.39,179600000.0
2009-02-13 02:50:00,59.39,59.4,59.33,59.4,306599998.0
2009-02-13 02:55:00,59.395,59.41,59.31,59.365,415600000.0
2009-02-13 03:00:00,59.36,59.495,59.36,59.44,466000000.0
2009-02-13 03:05:00,59.435,59.485,59.415,59.46,455400003.0
2009-02-13 03:10:00,59.46,59.495,59.44,59.495,317799998.0
2009-02-13 03:15:00,59.49,59.54,59.47,59.53,523999999.0
2009-02-13 03:20:00,59.52,59.525,59.485,59.495,131800000.0
2009-02-13 03:25:00,59.49,59.535,59.49,59.52,160800000.0
2009-02-13 03:30:00,59.52,59.535,59.505,59.525,188999999.0
2009-02-13 03:35:00,59.525,59.55,59.495,59.5,212000000.0
2009-02-13 03:40:00,59.495,59.5,59.445,59.49,298000001.0
2009-02-13 03:45:00,59.495,59.54,59.485,59.51,407800003.0
2009-02-13 03:50:00,59.52,59.545,59.515,59.535,181000000.0
2009-02-13 03:55:00,59.53,59.535,59.475,59.505,352000000.0
2009-02-13 04:00:00,59.505,59.55,59.505,59.52,572000000.0
2009-02-13 04:05:00,59.515,59.65,59.49,59.645,515400000.0
2009-02-13 04:10:00,59.645,59.665,59.63,59.66,409600002.0
2009-02-13 04:15:00,59.665,59.76,59.665,59.715,354800000.0
2009-02-13 04:20:00,59.705,59.74,59.665,59.725,315500000.0
2009-02-13 04:25:00,59.725,59.74,59.59,59.63,337500000.0
2009-02-13 04:30:00,59.635,59.69,59.63,59.69,400600001.0
2009-02-13 04:35:00,59.7,59.73,59.675,59.725,261200000.0
2009-02-13 04:40:00,59.73,59.845,59.695,59.845,327999999.0
2009-02-13 04:45:00,59.845,59.85,59.755,59.755,163800000.0
2009-02-13 04:50:00,59.75,59.855,59.745,59.845,189200000.0
2009-02-13 04:55:00,59.845,59.915,59.835,59.86,493600001.0
2009-02-13 05:00:00,59.86,59.915,59.84,59.875,285200000.0
2009-02-13 05:05:00,59.875,59.98,59.875,59.97,396200000.0
2009-02-13 05:10:00,59.97,60.055,59.965,60.01,474700000.0
2009-02-13 05:15:00,60.01,60.06,60.005,60.015,434600000.0
2009-02-13 05:20:00,60.01,60.075,59.975,60.075,405600000.0
2009-02-13 05:25:00,60.07,60.095,60.005,60.045,378899999.0
2009-02-13 05:30:00,60.04,60.08,60.035,60.055,131400000.0
2009-02-13 05:35:00,60.06,60.095,60.025,60.025,277399999.0
2009-02-13 05:40:00,60.025,60.035,59.955,60.03,235000000.0
2009-02-13 05:45:00,60.03,60.125,60.005,60.045,392599999.0
2009-02-13 05:50:00,60.055,60.125,60.045,60.11,262800000.0
2009-02-13 05:55:00,60.11,60.15,59.975,60.015,533200000.0
2009-02-13 06:00:00,60.01,60.01,59.825,59.825,580100000.0
2009-02-13 06:05:00,59.83,59.96,59.8,59.95,275399999.0
2009-02-13 06:10:00,59.955,59.955,59.915,59.93,115600000.0
2009-02-13 06:15:00,59.925,59.925,59.82,59.85,437600000.0
2009-02-13 06:20:00,59.84,59.905,59.815,59.87,212000001.0
2009-02-13 06:25:00,59.86,59.87,59.695,59.78,441400000.0
2009-02-13 06:30:00,59.78,59.81,59.755,59.795,202000000.0
2009-02-13 06:35:00,59.795,59.815,59.67,59.685,441000000.0
2009-02-13 06:40:00,59.68,59.745,59.6,59.615,456800000.0
2009-02-13 06:45:00,59.605,59.725,59.605,59.685,384800001.0
2009-02-13 06:50:00,59.685,59.735,59.68,59.72,163600000.0
2009-02-13 06:55:00,59.725,59.805,59.72,59.805,230400000.0
2009-02-13 07:00:00,59.81,59.89,59.805,59.87,186999999.0
2009-02-13 07:05:00,59.87,59.9,59.85,59.87,159800000.0
2009-02-13 07:10:00,59.87,59.87,59.825,59.865,139600000.0
2009-02-13 07:15:00,59.86,59.86,59.79,59.83,142000000.0
2009-02-13 07:20:00,59.815,59.83,59.77,59.8,271800000.0
2009-02-13 07:25:00,59.795,59.8,59.72,59.745,198200000.0
2009-02-13 07:30:00,59.745,59.82,59.745,59.805,205000000.0
2009-02-13 07:35:00,59.815,59.815,59.715,59.715,215600000.0
2009-02-13 07:40:00,59.72,59.725,59.665,59.695,269600000.0
2009-02-13 07:45:00,59.705,59.73,59.685,59.72,264800000.0
2009-02-13 07:50:00,59.725,59.835,59.72,59.83,173000000.0
2009-02-13 07:55:00,59.83,59.875,59.81,59.865,170000000.0
2009-02-13 08:00:00,59.855,59.94,59.81,59.83,348199999.0
2009-02-13 08:05:00,59.835,59.85,59.81,59.82,119600000.0
2009-02-13 08:10:00,59.82,59.865,59.82,59.85,153200000.0
2009-02-13 08:15:00,59.85,59.895,59.84,59.89,177800001.0
2009-02-13 08:20:00,59.9,59.94,59.87,59.94,203200000.0
2009-02-13 08:25:00,59.935,59.97,59.915,59.92,187400000.0
2009-02-13 08:30:00,59.925,59.94,59.885,59.925,130600000.0
2009-02-13 08:35:00,59.92,59.935,59.865,59.885,196000000.0
2009-02-13 08:40:00,59.895,59.915,59.82,59.91,440799998.0
2009-02-13 08:45:00,59.915,59.93,59.9,59.9,117800000.0
2009-02-13 08:50:00,59.91,59.915,59.84,59.865,120600000.0
2009-02-13 08:55:00,59.86,59.86,59.79,59.82,103000000.0
2009-02-13 09:00:00,59.815,59.86,59.725,59.81,647800001.0
2009-02-13 09:05:00,59.805,59.865,59.785,59.85,505399999.0
2009-02-13 09:10:00,59.845,59.85,59.76,59.82,340600000.0
2009-02-13 09:15:00,59.835,59.9,59.82,59.88,361800000.0
2009-02-13 09:20:00,59.875,59.91,59.79,59.81,515799999.0
2009-02-13 09:25:00,59.81,59.865,59.785,59.845,347800000.0
2009-02-13 09:30:00,59.855,59.96,59.845,59.95,416400000.0
2009-02-13 09:35:00,59.945,60.02,59.945,59.99,489600000.0
2009-02-13 09:40:00,59.99,60.155,59.97,60.12,977800000.0
2009-02-13 09:45:00,60.125,60.245,60.095,60.13,716799999.0
2009-02-13 09:50:00,60.125,60.225,60.125,60.175,425200000.0
2009-02-13 09:55:00,60.175,60.35,60.155,60.345,583200000.0
2009-02-13 10:00:00,60.345,60.41,60.25,60.35,1084600000.0
2009-02-13 10:05:00,60.35,60.37,60.21,60.215,1088200000.0
2009-02-13 10:10:00,60.215,60.27,60.165,60.195,861600000.0
2009-02-13 10:15:00,60.2,60.24,60.14,60.225,1044000000.0
2009-02-13 10:20:00,60.225,60.32,60.22,60.285,804200000.0
2009-02-13 10:25:00,60.285,60.475,60.285,60.405,907800000.0
2009-02-13 10:30:00,60.425,60.475,60.38,60.47,1048500001.0
2009-02-13 10:35:00,60.475,60.53,60.455,60.5,835800000.0
2009-02-13 10:40:00,60.5,60.68,60.48,60.645,1225200000.0
2009-02-13 10:45:00,60.65,60.74,60.625,60.63,1044400000.0
2009-02-13 10:50:00,60.63,60.67,60.475,60.505,856400000.0
2009-02-13 10:55:00,60.495,60.495,60.355,60.43,580000000.0
2009-02-13 11:00:00,60.435,60.485,60.225,60.23,652200000.0
2009-02-13 11:05:00,60.235,60.49,60.235,60.49,1027600000.0
2009-02-13 11:10:00,60.475,60.525,60.42,60.47,1029900000.0
2009-02-13 11:15:00,60.47,60.48,60.37,60.37,666400000.0
2009-02-13 11:20:00,60.375,60.575,60.37,60.505,711800000.0
2009-02-13 11:25:00,60.505,60.56,60.44,60.49,795400000.0
2009-02-13 11:30:00,60.495,60.59,60.495,60.54,601000000.0
2009-02-13 11:35:00,60.54,60.745,60.54,60.715,553200000.0
2009-02-13 11:40:00,60.71,60.825,60.685,60.755,643200000.0
2009-02-13 11:45:00,60.745,60.815,60.715,60.72,439200000.0
2009-02-13 11:50:00,60.72,60.79,60.695,60.76,1029200000.0
2009-02-13 11:55:00,60.76,60.81,60.695,60.7,690000000.0
2009-02-13 12:00:00,60.705,60.71,60.6,60.7,781200000.0
2009-02-13 12:05:00,60.69,60.755,60.655,60.735,645600000.0
2009-02-13 12:10:00,60.735,60.88,60.725,60.825,696599999.0
2009-02-13 12:15:00,60.84,60.87,60.775,60.795,712600000.0
2009-02-13 12:20:00,60.8,60.825,60.695,60.79,608000000.0
2009-02-13 12:25:00,60.785,60.805,60.74,60.785,599000000.0
2009-02-13 12:30:00,60.78,60.805,60.72,60.725,666200000.0
2009-02-13 12:35:00,60.725,60.735,60.6,60.66,802400000.0
2009-02-13 12:40:00,60.665,60.685,60.625,60.665,460100000.0
2009-02-13 12:45:00,60.665,60.675,60.6,60.625,231800000.0
2009-02-13 12:50:00,60.63,60.65,60.61,60.625,280800000.0
2009-02-13 12:55:00,60.625,60.625,60.51,60.54,327300000.0
2009-02-13 13:00:00,60.54,60.565,60.49,60.49,955400000.0
2009-02-13 13:05:00,60.495,60.575,60.485,60.54,754000000.0
2009-02-13 13:10:00,60.545,60.605,60.52,60.54,516400000.0
2009-02-13 13:15:00,60.54,60.59,60.535,60.565,455200000.0
2009-02-13 13:20:00,60.565,60.575,60.51,60.56,430600000.0
2009-02-13 13:25:00,60.55,60.615,60.54,60.565,391400000.0
2009-02-13 13:30:00,60.56,60.585,60.54,60.57,385400000.0
2009-02-13 13:35:00,60.565,60.57,60.53,60.53,330200000.0
2009-02-13 13:40:00,60.535,60.54,60.405,60.415,373800000.0
2009-02-13 13:45:00,60.42,60.43,60.37,60.37,612800000.0
2009-02-13 13:50:00,60.37,60.52,60.365,60.515,781400000.0
2009-02-13 13:55:00,60.515,60.54,60.445,60.455,656400000.0
2009-02-13 14:00:00,60.455,60.465,60.405,60.405,658200000.0
2009-02-13 14:05:00,60.41,60.44,60.4,60.415,401400000.0
2009-02-13 14:10:00,60.415,60.465,60.41,60.445,303600000.0
2009-02-13 14:15:00,60.445,60.54,60.445,60.535,311000000.0
2009-02-13 14:20:00,60.535,60.555,60.5,60.515,702600000.0
2009-02-13 14:25:00,60.52,60.555,60.52,60.54,357600000.0
2009-02-13 14:30:00,60.545,60.59,60.54,60.57,367400000.0
2009-02-13 14:35:00,60.57,60.715,60.565,60.7,606200000.0
2009-02-13 14:40:00,60.695,60.78,60.675,60.695,668000000.0
2009-02-13 14:45:00,60.695,60.705,60.54,60.62,1027200000.0
2009-02-13 14:50:00,60.62,60.645,60.575,60.62,455400000.0
2009-02-13 14:55:00,60.62,60.69,60.6,60.605,427000000.0
2009-02-13 15:00:00,60.605,60.63,60.575,60.585,333000000.0
2009-02-13 15:05:00,60.585,60.585,60.505,60.565,722000000.0
2009-02-13 15:10:00,60.56,60.66,60.56,60.56,601200000.0
2009-02-13 15:15:00,60.56,60.625,60.535,60.545,469000000.0
2009-02-13 15:20:00,60.545,60.63,60.485,60.565,663800000.0
2009-02-13 15:25:00,60.575,60.58,60.485,60.57,711500000.0
2009-02-13 15:30:00,60.56,60.675,60.49,60.645,596000000.0
2009-02-13 15:35:00,60.645,60.65,60.555,60.605,336200000.0
2009-02-13 15:40:00,60.6,60.66,60.55,60.605,533600000.0
2009-02-13 15:45:00,60.59,60.6,60.44,60.455,619400000.0
2009-02-13 15:50:00,60.455,60.54,60.445,60.48,435400000.0
2009-02-13 15:55:00,60.475,60.475,60.165,60.17,992799999.0
2009-02-13 16:00:00,60.17,60.215,60.015,60.205,1155600000.0
2009-02-13 16:05:00,60.205,60.425,60.205,60.315,1125200000.0
2009-02-13 16:10:00,60.315,60.35,60.16,60.16,697800000.0
2009-02-13 16:15:00,60.16,60.315,60.13,60.265,744000000.0
2009-02-13 16:20:00,60.26,60.3,60.165,60.27,889800000.0
2009-02-13 16:25:00,60.26,60.405,60.205,60.36,1069800000.0
2009-02-13 16:30:00,60.355,60.56,60.355,60.425,918200000.0
2009-02-13 16:35:00,60.43,60.465,60.17,60.17,936400000.0
2009-02-13 16:40:00,60.16,60.245,60.14,60.15,1041800000.0
2009-02-13 16:45:00,60.155,60.335,60.11,60.325,1051800000.0
2009-02-13 16:50:00,60.32,60.35,60.225,60.24,784600000.0
2009-02-13 16:55:00,60.215,60.525,60.19,60.505,1102300000.0
2009-02-13 17:00:00,60.5,60.575,60.365,60.48,1091900000.0
2009-02-13 17:05:00,60.48,60.625,60.45,60.52,702500000.0
2009-02-13 17:10:00,60.525,60.58,60.43,60.56,809000000.0
2009-02-13 17:15:00,60.56,60.58,60.37,60.52,1155400000.0
2009-02-13 17:20:00,60.525,60.635,60.49,60.635,871000000.0
2009-02-13 17:25:00,60.635,60.635,60.52,60.6,900200000.0
2009-02-13 17:30:00,60.59,60.87,60.59,60.81,841400000.0
2009-02-13 17:35:00,60.815,60.985,60.785,60.92,1299800001.0
2009-02-13 17:40:00,60.925,60.98,60.65,60.685,833700000.0
2009-02-13 17:45:00,60.68,60.71,60.595,60.67,940600000.0
2009-02-13 17:50:00,60.69,60.76,60.58,60.665,1028600000.0
2009-02-13 17:55:00,60.665,60.995,60.645,60.95,954800000.0
2009-02-13 18:00:00,60.945,60.95,60.625,60.685,1141300000.0
2009-02-13 18:05:00,60.68,60.795,60.67,60.78,1007200000.0
2009-02-13 18:10:00,60.78,60.78,60.48,60.53,869800000.0
2009-02-13 18:15:00,60.52,60.545,60.385,60.45,803900001.0
2009-02-13 18:20:00,60.445,60.45,60.245,60.35,1017500000.0
2009-02-13 18:25:00,60.35,60.48,60.33,60.425,1187600000.0
2009-02-13 18:30:00,60.425,60.68,60.415,60.68,658600000.0
2009-02-13 18:35:00,60.685,60.71,60.57,60.675,947400000.0
2009-02-13 18:40:00,60.675,60.725,60.49,60.595,1031000000.0
2009-02-13 18:45:00,60.62,60.685,60.5,60.535,1166600001.0
2009-02-13 18:50:00,60.535,60.555,60.4,60.45,789100000.0
2009-02-13 18:55:00,60.455,60.58,60.43,60.54,824800000.0
2009-02-13 19:00:00,60.54,60.65,60.505,60.565,618800000.0
2009-02-13 19:05:00,60.565,60.61,60.53,60.59,426600000.0
2009-02-13 19:10:00,60.58,60.58,60.42,60.49,449700000.0
2009-02-13 19:15:00,60.49,60.53,60.42,60.46,517600000.0
2009-02-13 19:20:00,60.465,60.53,60.43,60.53,515800000.0
2009-02-13 19:25:00,60.53,60.555,60.445,60.48,504400000.0
2009-02-13 19:30:00,60.495,60.58,60.41,60.435,818600000.0
2009-02-13 19:35:00,60.445,60.525,60.41,60.475,314800000.0
2009-02-13 19:40:00,60.46,60.52,60.385,60.395,370600000.0
2009-02-13 19:45:00,60.4,60.42,60.34,60.375,586600000.0
2009-02-13 19:50:00,60.375,60.42,60.29,60.31,676800000.0
2009-02-13 19:55:00,60.305,60.395,60.295,60.38,481000000.0
2009-02-13 20:00:00,60.385,60.56,60.355,60.54,605000000.0
2009-02-13 20:05:00,60.545,60.65,60.545,60.59,532600000.0
2009-02-13 20:10:00,60.59,60.62,60.485,60.505,686000000.0
2009-02-13 20:15:00,60.5,60.69,60.425,60.66,1230400000.0
2009-02-13 20:20:00,60.66,60.775,60.66,60.72,773000000.0
2009-02-13 20:25:00,60.72,60.765,60.675,60.725,854600000.0
2009-02-13 20:30:00,60.715,60.765,60.7,60.7,780000000.0
2009-02-13 20:35:00,60.7,60.775,60.65,60.71,1062200000.0
2009-02-13 20:40:00,60.705,60.785,60.66,60.765,828800000.0
2009-02-13 20:45:00,60.765,60.785,60.675,60.76,680600000.0
2009-02-13 20:50:00,60.765,60.845,60.715,60.76,540200000.0
2009-02-13 20:55:00,60.755,60.76,60.71,60.735,764600000.0
2009-02-13 21:00:00,60.75,60.785,60.72,60.73,502400000.0
2009-02-13 21:05:00,60.73,60.73,60.48,60.58,475000000.0
2009-02-13 21:10:00,60.58,60.635,60.57,60.57,302800000.0
2009-02-13 21:15:00,60.58,60.595,60.47,60.56,701600000.0
2009-02-13 21:20:00,60.56,60.65,60.55,60.55,785800000.0
2009-02-13 21:25:00,60.555,60.605,60.54,60.585,441000000.0
2009-02-13 21:30:00,60.575,60.615,60.52,60.59,707600000.0
2009-02-13 21:35:00,60.595,60.655,60.575,60.585,452800000.0
2009-02-13 21:40:00,60.59,60.635,60.585,60.59,226200000.0
2009-02-13 21:45:00,60.585,60.655,60.5,60.59,520200000.0
2009-02-13 21:50:00,60.585,60.745,60.555,60.74,595800000.0
2009-02-13 21:55:00,60.745,60.755,60.65,60.69,561000000.0
2009-02-13 22:00:00,60.7,60.73,60.67,60.725,496000000.0
2009-02-13 22:05:00,60.72,60.78,60.63,60.635,689200000.0
2009-02-13 22:10:00,60.64,60.655,60.55,60.58,570400000.0
2009-02-13 22:15:00,60.585,60.585,60.51,60.52,353000000.0
2009-02-13 22:20:00,60.52,60.575,60.52,60.565,177400000.0
2009-02-13 22:25:00,60.575,60.62,60.575,60.61,93200000.0
2009-02-13 22:30:00,60.605,60.71,60.58,60.58,498800000.0
2009-02-13 22:35:00,60.585,60.66,60.585,60.625,443600000.0
2009-02-13 22:40:00,60.625,60.665,60.615,60.615,181800000.0
2009-02-13 22:45:00,60.615,60.62,60.6,60.615,207400000.0
2009-02-13 22:50:00,60.62,60.625,60.615,60.625,115800000.0
2009-02-13 22:55:00,60.62,60.625,60.475,60.475,176200000.0
2009-02-13 23:00:00,60.48,60.485,60.385,60.435,173200000.0
2009-02-13 23:05:00,60.43,60.48,60.38,60.385,170400000.0
2009-02-13 23:10:00,60.375,60.385,60.29,60.34,210600000.0
2009-02-13 23:15:00,60.34,60.45,60.31,60.38,208200000.0
2009-02-13 23:20:00,60.385,60.41,60.352,60.4,202800000.0
2009-02-13 23:25:00,60.395,60.47,60.395,60.455,64800000.0
2009-02-13 23:30:00,60.455,60.465,60.43,60.45,66800000.0
2009-02-13 23:35:00,60.45,60.45,60.325,60.375,437800000.0
2009-02-13 23:40:00,60.37,60.395,60.33,60.35,325000000.0
2009-02-13 23:45:00,60.345,60.395,60.275,60.325,176000000.0
2009-02-13 23:50:00,60.315,60.345,60.17,60.175,445200000.0
2009-02-13 23:55:00,60.175,60.325,60.135,60.275,476200000.0
2009-02-16 00:00:00,59.703,59.742,59.685,59.715,416800001.0
2009-02-16 00:05:00,59.725,59.875,59.71,59.865,565399998.0
2009-02-16 00:10:00,59.865,59.935,59.815,59.93,1181200003.0
2009-02-16 00:15:00,59.93,59.96,59.91,59.915,340999999.0
2009-02-16 00:20:00,59.915,59.975,59.905,59.955,177800000.0
2009-02-16 00:25:00,59.945,59.98,59.935,59.935,663200001.0
2009-02-16 00:30:00,59.945,59.945,59.845,59.9,587800002.0
2009-02-16 00:35:00,59.895,59.905,59.86,59.885,227400000.0
2009-02-16 00:40:00,59.875,59.875,59.82,59.85,354400000.0
2009-02-16 00:45:00,59.845,59.89,59.8,59.8,339000000.0
2009-02-16 00:50:00,59.8,59.805,59.775,59.785,113600001.0
2009-02-16 00:55:00,59.795,59.85,59.78,59.845,154000000.0
2009-02-16 01:00:00,59.85,59.895,59.79,59.81,289000000.0
2009-02-16 01:05:00,59.805,59.805,59.665,59.675,657999999.0
2009-02-16 01:10:00,59.685,59.69,59.6,59.65,561200002.0
2009-02-16 01:15:00,59.655,59.655,59.585,59.585,497000000.0
2009-02-16 01:20:00,59.59,59.64,59.575,59.59,377600000.0
2009-02-16 01:25:00,59.59,59.65,59.59,59.645,362000000.0
2009-02-16 01:30:00,59.635,59.775,59.615,59.775,394200000.0
2009-02-16 01:35:00,59.77,59.835,59.695,59.695,465600000.0
2009-02-16 01:40:00,59.69,59.81,59.685,59.805,247600000.0
2009-02-16 01:45:00,59.81,59.9,59.81,59.86,221200000.0
2009-02-16 01:50:00,59.86,59.875,59.705,59.735,467800000.0
2009-02-16 01:55:00,59.735,59.76,59.675,59.69,601600000.0
2009-02-16 02:00:00,59.7,59.77,59.675,59.755,426000000.0
2009-02-16 02:05:00,59.755,59.755,59.57,59.64,374800000.0
2009-02-16 02:10:00,59.64,59.7,59.64,59.68,221800000.0
2009-02-16 02:15:00,59.68,59.905,59.675,59.855,282400000.0
2009-02-16 02:20:00,59.855,59.955,59.855,59.875,539799999.0
2009-02-16 02:25:00,59.88,59.88,59.755,59.795,437800000.0
2009-02-16 02:30:00,59.8,59.85,59.775,59.85,175600000.0
2009-02-16 02:35:00,59.855,59.915,59.84,59.855,259600000.0
2009-02-16 02:40:00,59.865,59.91,59.845,59.88,286000000.0
2009-02-16 02:45:00,59.875,59.89,59.85,59.88,112200000.0
2009-02-16 02:50:00,59.885,59.9,59.77,59.8,230600000.0
2009-02-16 02:55:00,59.8,59.81,59.705,59.79,385800000.0
2009-02-16 03:00:00,59.8,59.87,59.77,59.78,275800000.0
2009-02-16 03:05:00,59.78,59.855,59.78,59.83,291400000.0
2009-02-16 03:10:00,59.825,59.88,59.82,59.865,128200000.0
2009-02-16 03:15:00,59.87,59.915,59.87,59.915,87000000.0
2009-02-16 03:20:00,59.91,59.975,59.91,59.935,198600000.0
2009-02-16 03:25:00,59.94,59.99,59.935,59.96,209000000.0
2009-02-16 03:30:00,59.955,59.965,59.89,59.9,145200000.0
2009-02-16 03:35:00,59.905,59.905,59.86,59.89,132200000.0
2009-02-16 03:40:00,59.885,59.94,59.885,59.925,163000000.0
2009-02-16 03:45:00,59.92,59.965,59.895,59.91,242800000.0
2009-02-16 03:50:00,59.915,59.935,59.82,59.82,133800000.0
2009-02-16 03:55:00,59.825,59.86,59.725,59.745,359800001.0
2009-02-16 04:00:00,59.74,59.765,59.64,59.645,556399999.0
2009-02-16 04:05:00,59.65,59.745,59.625,59.67,628400000.0
2009-02-16 04:10:00,59.69,59.72,59.67,59.68,290000000.0
2009-02-16 04:15:00,59.68,59.705,59.635,59.655,440200000.0
2009-02-16 04:20:00,59.66,59.66,59.56,59.58,436400000.0
2009-02-16 04:25:00,59.565,59.64,59.55,59.61,409599999.0
2009-02-16 04:30:00,59.615,59.695,59.6,59.695,163400000.0
2009-02-16 04:35:00,59.695,59.705,59.66,59.675,292800000.0
2009-02-16 04:40:00,59.68,59.72,59.67,59.71,145000000.0
2009-02-16 04:45:00,59.71,59.74,59.7,59.715,204600000.0
2009-02-16 04:50:00,59.705,59.71,59.655,59.68,220199997.0
2009-02-16 04:55:00,59.685,59.685,59.64,59.64,228800001.0
2009-02-16 05:00:00,59.64,59.665,59.63,59.66,250200000.0
2009-02-16 05:05:00,59.6,59.67,59.596,59.655,147600000.0
2009-02-16 05:10:00,59.66,59.71,59.66,59.705,118600000.0
2009-02-16 05:15:00,59.71,59.71,59.655,59.665,86200000.0
2009-02-16 05:20:00,59.665,59.68,59.65,59.675,113200000.0
2009-02-16 05:25:00,59.665,59.695,59.66,59.685,94800000.0
2009-02-16 05:30:00,59.695,59.695,59.65,59.665,67600000.0
2009-02-16 05:35:00,59.65,59.735,59.65,59.73,214400000.0
2009-02-16 05:40:00,59.73,59.75,59.71,59.73,409400000.0
2009-02-16 05:45:00,59.735,59.815,59.73,59.815,434800001.0
2009-02-16 05:50:00,59.815,59.825,59.775,59.79,596200003.0
2009-02-16 05:55:00,59.79,59.82,59.76,59.78,234000000.0
2009-02-16 06:00:00,59.78,59.805,59.74,59.765,206800000.0
2009-02-16 06:05:00,59.752,59.8,59.735,59.79,114800000.0
2009-02-16 06:10:00,59.79,59.79,59.715,59.725,296400000.0
2009-02-16 06:15:00,59.72,59.755,59.705,59.73,306800001.0
2009-02-16 06:20:00,59.72,59.74,59.685,59.715,439400002.0
2009-02-16 06:25:00,59.71,59.75,59.695,59.75,222400001.0
2009-02-16 06:30:00,59.745,59.765,59.635,59.645,255600001.0
2009-02-16 06:35:00,59.645,59.66,59.63,59.655,177400000.0
2009-02-16 06:40:00,59.65,59.685,59.65,59.655,74600000.0
2009-02-16 06:45:00,59.655,59.655,59.605,59.64,296400000.0
2009-02-16 06:50:00,59.635,59.645,59.6,59.64,329400000.0
2009-02-16 06:55:00,59.63,59.72,59.61,59.715,225000000.0
2009-02-16 07:00:00,59.72,59.725,59.615,59.625,358000000.0
2009-02-16 07:05:00,59.63,59.73,59.625,59.695,375400000.0
2009-02-16 07:10:00,59.695,59.71,59.59,59.6,323900000.0
2009-02-16 07:15:00,59.605,59.61,59.53,59.595,378000000.0
2009-02-16 07:20:00,59.595,59.675,59.595,59.645,228400000.0
2009-02-16 07:25:00,59.645,59.79,59.565,59.755,495400000.0
2009-02-16 07:30:00,59.765,59.82,59.73,59.73,362200000.0
2009-02-16 07:35:00,59.73,59.73,59.675,59.685,293400000.0
2009-02-16 07:40:00,59.685,59.69,59.63,59.665,230800000.0
2009-02-16 07:45:00,59.66,59.725,59.645,59.72,183400000.0
2009-02-16 07:50:00,59.71,59.72,59.58,59.625,415800000.0
2009-02-16 07:55:00,59.62,59.62,59.545,59.6,538000001.0
2009-02-16 08:00:00,59.605,59.72,59.57,59.585,335000000.0
2009-02-16 08:05:00,59.58,59.585,59.505,59.58,454400000.0
2009-02-16 08:10:00,59.58,59.635,59.555,59.605,481400001.0
2009-02-16 08:15:00,59.61,59.635,59.535,59.585,744400000.0
2009-02-16 08:20:00,59.585,59.625,59.57,59.595,158800000.0
2009-02-16 08:25:00,59.6,59.645,59.595,59.635,270799999.0
2009-02-16 08:30:00,59.63,59.68,59.63,59.645,429200000.0
2009-02-16 08:35:00,59.64,59.64,59.495,59.495,528000001.0
2009-02-16 08:40:00,59.5,59.505,59.405,59.405,887799999.0
2009-02-16 08:45:00,59.4,59.49,59.36,59.475,604800000.0
2009-02-16 08:50:00,59.47,59.49,59.41,59.425,289400000.0
2009-02-16 08:55:00,59.42,59.5,59.42,59.5,299600000.0
2009-02-16 09:00:00,59.495,59.565,59.46,59.475,397000000.0
2009-02-16 09:05:00,59.49,59.54,59.46,59.525,233800000.0
2009-02-16 09:10:00,59.53,59.56,59.465,59.52,337600000.0
2009-02-16 09:15:00,59.52,59.57,59.5,59.555,276200000.0
2009-02-16 09:20:00,59.555,59.655,59.55,59.595,448200000.0
2009-02-16 09:25:00,59.585,59.635,59.495,59.54,446800000.0
2009-02-16 09:30:00,59.54,59.57,59.48,59.49,331400000.0
2009-02-16 09:35:00,59.485,59.505,59.455,59.475,565800000.0
2009-02-16 09:40:00,59.47,59.555,59.47,59.525,1091000000.0
2009-02-16 09:45:00,59.515,59.56,59.45,59.55,924600000.0
2009-02-16 09:50:00,59.55,59.575,59.48,59.5,629200000.0
2009-02-16 09:55:00,59.505,59.565,59.48,59.55,775400000.0
2009-02-16 10:00:00,59.55,59.57,59.485,59.53,646600000.0
2009-02-16 10:05:00,59.53,59.55,59.485,59.49,588200000.0
2009-02-16 10:10:00,59.49,59.49,59.41,59.47,865200000.0
2009-02-16 10:15:00,59.465,59.52,59.455,59.475,464200000.0
2009-02-16 10:20:00,59.48,59.5,59.435,59.48,789800000.0
2009-02-16 10:25:00,59.48,59.565,59.48,59.53,563800000.0
2009-02-16 10:30:00,59.525,59.575,59.505,59.535,328800000.0
2009-02-16 10:35:00,59.53,59.555,59.49,59.535,406600000.0
2009-02-16 10:40:00,59.535,59.55,59.51,59.53,658600000.0
2009-02-16 10:45:00,59.535,59.655,59.53,59.64,1162800000.0
2009-02-16 10:50:00,59.64,59.73,59.615,59.7,1700599999.0
2009-02-16 10:55:00,59.69,59.705,59.645,59.655,541000000.0
2009-02-16 11:00:00,59.655,59.78,59.645,59.75,818800000.0
2009-02-16 11:05:00,59.745,59.745,59.675,59.725,441000000.0
2009-02-16 11:10:00,59.73,59.875,59.71,59.875,1054600000.0
2009-02-16 11:15:00,59.87,59.96,59.83,59.86,1250200000.0
2009-02-16 11:20:00,59.86,59.88,59.71,59.71,693200000.0
2009-02-16 11:25:00,59.71,59.77,59.63,59.63,1901600001.0
2009-02-16 11:30:00,59.63,59.675,59.605,59.675,797000000.0
2009-02-16 11:35:00,59.675,59.76,59.595,59.6,1211700000.0
2009-02-16 11:40:00,59.605,59.66,59.6,59.625,681200000.0
2009-02-16 11:45:00,59.62,59.66,59.605,59.63,440600000.0
2009-02-16 11:50:00,59.635,59.755,59.625,59.675,949400001.0
2009-02-16 11:55:00,59.67,59.675,59.49,59.49,670100000.0
2009-02-16 12:00:00,59.49,59.65,59.49,59.625,1087200000.0
2009-02-16 12:05:00,59.625,59.665,59.615,59.615,426800000.0
2009-02-16 12:10:00,59.615,59.645,59.55,59.555,1124200000.0
2009-02-16 12:15:00,59.555,59.56,59.45,59.49,712800000.0
2009-02-16 12:20:00,59.49,59.5,59.435,59.45,455800000.0
2009-02-16 12:25:00,59.45,59.495,59.4,59.475,541000000.0
2009-02-16 12:30:00,59.475,59.55,59.445,59.55,670200000.0
2009-02-16 12:35:00,59.55,59.555,59.475,59.51,469800000.0
2009-02-16 12:40:00,59.51,59.56,59.485,59.55,305100000.0
2009-02-16 12:45:00,59.55,59.67,59.54,59.61,787300000.0
2009-02-16 12:50:00,59.61,59.63,59.58,59.595,429800000.0
2009-02-16 12:55:00,59.6,59.625,59.58,59.58,707200001.0
2009-02-16 13:00:00,59.58,59.65,59.575,59.62,468000000.0
2009-02-16 13:05:00,59.62,59.63,59.54,59.615,847800000.0
2009-02-16 13:10:00,59.615,59.625,59.535,59.535,404400000.0
2009-02-16 13:15:00,59.54,59.575,59.535,59.56,730800000.0
2009-02-16 13:20:00,59.56,59.56,59.485,59.505,652600000.0
2009-02-16 13:25:00,59.505,59.505,59.43,59.45,289800000.0
2009-02-16 13:30:00,59.45,59.49,59.445,59.485,211600000.0
2009-02-16 13:35:00,59.485,59.59,59.485,59.56,481300000.0
2009-02-16 13:40:00,59.575,59.585,59.55,59.57,546100000.0
2009-02-16 13:45:00,59.57,59.615,59.565,59.6,188400000.0
2009-02-16 13:50:00,59.6,59.6,59.52,59.535,230400000.0
2009-02-16 13:55:00,59.535,59.57,59.51,59.545,228400000.0
2009-02-16 14:00:00,59.55,59.555,59.525,59.54,651800000.0
2009-02-16 14:05:00,59.54,59.555,59.475,59.495,304600000.0
2009-02-16 14:10:00,59.495,59.52,59.465,59.495,437000000.0
2009-02-16 14:15:00,59.495,59.605,59.49,59.55,432600000.0
2009-02-16 14:20:00,59.55,59.565,59.53,59.55,295600000.0
2009-02-16 14:25:00,59.55,59.605,59.55,59.605,265000000.0
2009-02-16 14:30:00,59.6,59.6,59.525,59.525,376100000.0
2009-02-16 14:35:00,59.525,59.555,59.44,59.53,961000000.0
2009-02-16 14:40:00,59.53,59.63,59.53,59.595,1252400000.0
2009-02-16 14:45:00,59.585,59.61,59.535,59.61,812200000.0
2009-02-16 14:50:00,59.605,59.73,59.59,59.68,614400000.0
2009-02-16 14:55:00,59.68,59.725,59.665,59.675,553399999.0
2009-02-16 15:00:00,59.675,59.735,59.665,59.735,329000000.0
2009-02-16 15:05:00,59.735,59.74,59.61,59.61,429400000.0
2009-02-16 15:10:00,59.61,59.79,59.58,59.79,760400001.0
2009-02-16 15:15:00,59.79,59.795,59.635,59.68,1140600000.0
2009-02-16 15:20:00,59.68,59.7,59.68,59.685,808800000.0
2009-02-16 15:25:00,59.68,59.71,59.675,59.675,177600000.0
2009-02-16 15:30:00,59.68,59.68,59.635,59.655,260800000.0
2009-02-16 15:35:00,59.66,59.66,59.62,59.64,339200000.0
2009-02-16 15:40:00,59.635,59.65,59.605,59.605,194800000.0
2009-02-16 15:45:00,59.6,59.64,59.58,59.61,536200000.0
2009-02-16 15:50:00,59.6,59.675,59.6,59.64,447400000.0
2009-02-16 15:55:00,59.64,59.655,59.585,59.63,503400000.0
2009-02-16 16:00:00,59.625,59.645,59.605,59.635,333000000.0
2009-02-16 16:05:00,59.64,59.765,59.635,59.705,260300000.0
2009-02-16 16:10:00,59.695,59.705,59.645,59.665,549200000.0
2009-02-16 16:15:00,59.685,59.7,59.665,59.685,385200000.0
2009-02-16 16:20:00,59.685,59.71,59.65,59.695,594200000.0
2009-02-16 16:25:00,59.695,59.71,59.655,59.665,664800000.0
2009-02-16 16:30:00,59.66,59.695,59.64,59.665,195800000.0
2009-02-16 16:35:00,59.67,59.725,59.66,59.705,531000000.0
2009-02-16 16:40:00,59.695,59.76,59.625,59.63,872200002.0
2009-02-16 16:45:00,59.635,59.72,59.635,59.685,622400000.0
2009-02-16 16:50:00,59.685,59.7,59.645,59.665,157400000.0
2009-02-16 16:55:00,59.665,59.665,59.59,59.605,145400000.0
2009-02-16 17:00:00,59.605,59.68,59.605,59.64,372200000.0
2009-02-16 17:05:00,59.64,59.67,59.625,59.655,437200000.0
2009-02-16 17:10:00,59.65,59.66,59.61,59.62,631600000.0
2009-02-16 17:15:00,59.625,59.64,59.595,59.625,244800000.0
2009-02-16 17:20:00,59.62,59.725,59.585,59.705,488600000.0
2009-02-16 17:25:00,59.705,59.805,59.685,59.735,415800000.0
2009-02-16 17:30:00,59.73,59.73,59.67,59.71,626400000.0
2009-02-16 17:35:00,59.71,59.725,59.68,59.715,283200000.0
2009-02-16 17:40:00,59.715,59.715,59.67,59.69,306600000.0
2009-02-16 17:45:00,59.695,59.745,59.655,59.69,637200000.0
2009-02-16 17:50:00,59.69,59.725,59.655,59.665,912000000.0
2009-02-16 17:55:00,59.66,59.685,59.635,59.635,522600000.0
2009-02-16 18:00:00,59.63,59.705,59.595,59.595,878100000.0
2009-02-16 18:05:00,59.595,59.62,59.48,59.555,924600000.0
2009-02-16 18:10:00,59.56,59.61,59.535,59.59,511400000.0
2009-02-16 18:15:00,59.585,59.66,59.545,59.555,989200001.0
2009-02-16 18:20:00,59.55,59.575,59.515,59.53,718400000.0
2009-02-16 18:25:00,59.53,59.535,59.49,59.5,406000000.0
2009-02-16 18:30:00,59.51,59.51,59.48,59.505,535800000.0
2009-02-16 18:35:00,59.505,59.605,59.48,59.53,410400000.0
2009-02-16 18:40:00,59.53,59.535,59.485,59.505,176000000.0
2009-02-16 18:45:00,59.505,59.52,59.465,59.51,435600000.0
2009-02-16 18:50:00,59.51,59.52,59.485,59.505,245200000.0
2009-02-16 18:55:00,59.505,59.53,59.48,59.48,294000000.0
2009-02-16 19:00:00,59.48,59.53,59.475,59.505,123200000.0
2009-02-16 19:05:00,59.505,59.555,59.49,59.51,123200000.0
2009-02-16 19:10:00,59.51,59.585,59.51,59.58,259000000.0
2009-02-16 19:15:00,59.585,59.635,59.505,59.53,446600000.0
2009-02-16 19:20:00,59.53,59.53,59.465,59.505,38400000.0
2009-02-16 19:25:00,59.505,59.505,59.475,59.475,26000000.0
2009-02-16 19:30:00,59.475,59.48,59.435,59.45,79600000.0
2009-02-16 19:35:00,59.48,59.495,59.47,59.495,75200000.0
2009-02-16 19:40:00,59.495,59.525,59.495,59.505,152600000.0
2009-02-16 19:45:00,59.505,59.535,59.505,59.535,67000000.0
2009-02-16 19:50:00,59.535,59.55,59.515,59.525,148000000.0
2009-02-16 19:55:00,59.52,59.575,59.465,59.53,352000000.0
2009-02-16 20:00:00,59.525,59.58,59.52,59.555,152000000.0
2009-02-16 20:05:00,59.565,59.585,59.555,59.575,61200000.0
2009-02-16 20:10:00,59.575,59.575,59.565,59.575,46000000.0
2009-02-16 20:15:00,59.57,59.58,59.565,59.58,38400000.0
2009-02-16 20:20:00,59.58,59.635,59.565,59.565,144200000.0
2009-02-16 20:25:00,59.565,59.565,59.521,59.531,344800000.0
2009-02-16 20:30:00,59.565,59.585,59.565,59.57,62800000.0
2009-02-16 20:35:00,59.573,59.573,59.52,59.56,54800000.0
2009-02-16 20:40:00,59.56,59.565,59.528,59.56,49600000.0
2009-02-16 20:45:00,59.565,59.585,59.53,59.585,260200000.0
2009-02-16 20:50:00,59.605,59.605,59.482,59.53,195000000.0
2009-02-16 20:55:00,59.53,59.555,59.505,59.555,79200000.0
2009-02-16 21:00:00,59.525,59.57,59.506,59.57,185200000.0
2009-02-16 21:05:00,59.57,59.575,59.527,59.565,50000000.0
2009-02-16 21:10:00,59.542,59.585,59.529,59.565,115400000.0
2009-02-16 21:15:00,59.565,59.565,59.535,59.56,59400000.0
2009-02-16 21:20:00,59.514,59.61,59.502,59.59,153000000.0
2009-02-16 21:25:00,59.605,59.605,59.555,59.585,96000000.0
2009-02-16 21:30:00,59.585,59.62,59.585,59.615,164000000.0
2009-02-16 21:35:00,59.59,59.59,59.527,59.541,197400000.0
2009-02-16 21:40:00,59.58,59.595,59.495,59.52,217600000.0
2009-02-16 21:45:00,59.517,59.56,59.492,59.53,143600000.0
2009-02-16 21:50:00,59.528,59.554,59.496,59.535,220200000.0
2009-02-16 21:55:00,59.532,59.585,59.52,59.56,214200000.0
2009-02-16 22:00:00,59.56,59.585,59.525,59.567,516200000.0
2009-02-16 22:05:00,59.565,59.605,59.544,59.565,255000000.0
2009-02-16 22:10:00,59.595,59.595,59.545,59.545,74400000.0
2009-02-16 22:15:00,59.55,59.57,59.545,59.545,46600000.0
2009-02-16 22:20:00,59.55,59.565,59.5,59.516,74000000.0
2009-02-16 22:25:00,59.518,59.543,59.503,59.537,241600000.0
2009-02-16 22:30:00,59.54,59.555,59.54,59.555,44800000.0
2009-02-16 22:35:00,59.555,59.595,59.555,59.585,79200000.0
2009-02-16 22:40:00,59.585,59.605,59.504,59.521,59000000.0
2009-02-16 22:45:00,59.55,59.585,59.495,59.545,67600000.0
2009-02-16 22:50:00,59.535,59.55,59.515,59.52,226800000.0
2009-02-16 22:55:00,59.535,59.535,59.5,59.515,188800000.0
2009-02-16 23:00:00,59.53,59.53,59.46,59.49,204800000.0
2009-02-16 23:05:00,59.49,59.505,59.475,59.48,36400000.0
2009-02-16 23:10:00,59.435,59.515,59.433,59.505,34000000.0
2009-02-16 23:15:00,59.491,59.525,59.458,59.5,55200000.0
2009-02-16 23:20:00,59.5,59.5,59.44,59.46,125000000.0
2009-02-16 23:25:00,59.45,59.485,59.368,59.433,231600000.0
2009-02-16 23:30:00,59.44,59.53,59.44,59.53,237400000.0
2009-02-16 23:35:00,59.525,59.61,59.485,59.585,148000000.0
2009-02-16 23:40:00,59.595,59.65,59.585,59.63,154000000.0
2009-02-16 23:45:00,59.63,59.645,59.585,59.605,299400000.0
2009-02-16 23:50:00,59.605,59.63,59.58,59.595,151800000.0
2009-02-16 23:55:00,59.574,59.66,59.549,59.63,269200000.0
2009-02-17 00:00:00,59.615,59.655,59.6,59.625,418400000.0
2009-02-17 00:05:00,59.641,59.65,59.6,59.63,341399998.0
2009-02-17 00:10:00,59.625,59.625,59.57,59.59,145200000.0
2009-02-17 00:15:00,59.595,59.64,59.59,59.635,194400000.0
2009-02-17 00:20:00,59.64,59.64,59.528,59.59,183000001.0
2009-02-17 00:25:00,59.585,59.6,59.545,59.545,124000000.0
2009-02-17 00:30:00,59.555,59.595,59.535,59.57,277800002.0
2009-02-17 00:35:00,59.55,59.58,59.516,59.55,198799999.0
2009-02-17 00:40:00,59.55,59.59,59.535,59.54,186200000.0
2009-02-17 00:45:00,59.54,59.565,59.525,59.525,204999999.0
2009-02-17 00:50:00,59.525,59.58,59.525,59.54,441799996.0
2009-02-17 00:55:00,59.54,59.595,59.504,59.595,136000000.0
2009-02-17 01:00:00,59.595,59.635,59.585,59.63,309600000.0
2009-02-17 01:05:00,59.63,59.63,59.576,59.597,209800000.0
2009-02-17 01:10:00,59.62,59.65,59.62,59.635,240600000.0
2009-02-17 01:15:00,59.635,59.67,59.615,59.67,412200000.0
2009-02-17 01:20:00,59.665,59.67,59.665,59.67,148000000.0
2009-02-17 01:25:00,59.67,59.75,59.665,59.73,279300000.0
2009-02-17 01:30:00,59.73,59.73,59.705,59.73,89800000.0
2009-02-17 01:35:00,59.73,59.755,59.685,59.74,535200000.0
2009-02-17 01:40:00,59.745,59.775,59.7,59.775,293400000.0
2009-02-17 01:45:00,59.775,59.85,59.76,59.83,812399999.0
2009-02-17 01:50:00,59.83,59.9,59.815,59.87,864599999.0
2009-02-17 01:55:00,59.865,59.88,59.835,59.86,481399999.0
2009-02-17 02:00:00,59.865,59.895,59.765,59.805,499500000.0
2009-02-17 02:05:00,59.815,59.815,59.775,59.805,230999999.0
2009-02-17 02:10:00,59.81,59.86,59.785,59.86,167400000.0
2009-02-17 02:15:00,59.855,59.88,59.81,59.835,280000000.0
2009-02-17 02:20:00,59.84,59.84,59.665,59.665,623500000.0
2009-02-17 02:25:00,59.665,59.73,59.625,59.69,278200001.0
2009-02-17 02:30:00,59.69,59.7,59.51,59.585,764899999.0
2009-02-17 02:35:00,59.585,59.685,59.53,59.63,502800001.0
2009-02-17 02:40:00,59.63,59.64,59.56,59.64,364400000.0
2009-02-17 02:45:00,59.64,59.655,59.59,59.63,303000000.0
2009-02-17 02:50:00,59.63,59.795,59.63,59.79,287800000.0
2009-02-17 02:55:00,59.79,59.795,59.67,59.705,545800003.0
2009-02-17 03:00:00,59.705,59.73,59.685,59.71,185999999.0
2009-02-17 03:05:00,59.69,59.71,59.54,59.64,547200000.0
2009-02-17 03:10:00,59.64,59.65,59.52,59.6,853400000.0
2009-02-17 03:15:00,59.605,59.605,59.42,59.43,863799999.0
2009-02-17 03:20:00,59.435,59.52,59.42,59.445,661999999.0
2009-02-17 03:25:00,59.45,59.505,59.31,59.39,627400000.0
2009-02-17 03:30:00,59.39,59.435,59.37,59.405,558999998.0
2009-02-17 03:35:00,59.4,59.44,59.345,59.365,672000000.0
2009-02-17 03:40:00,59.365,59.41,59.35,59.355,447600001.0
2009-02-17 03:45:00,59.35,59.38,59.325,59.36,701400001.0
2009-02-17 03:50:00,59.365,59.595,59.36,59.455,1093400000.0
2009-02-17 03:55:00,59.455,59.505,59.41,59.475,1271800001.0
2009-02-17 04:00:00,59.47,59.47,59.375,59.42,951999998.0
2009-02-17 04:05:00,59.425,59.47,59.42,59.455,468200000.0
2009-02-17 04:10:00,59.455,59.52,59.435,59.495,470200001.0
2009-02-17 04:15:00,59.5,59.585,59.485,59.54,971000000.0
2009-02-17 04:20:00,59.545,59.635,59.525,59.62,616400000.0
2009-02-17 04:25:00,59.62,59.66,59.565,59.58,368600000.0
2009-02-17 04:30:00,59.58,59.605,59.545,59.605,286000000.0
2009-02-17 04:35:00,59.61,59.61,59.57,59.59,196800000.0
2009-02-17 04:40:00,59.585,59.605,59.56,59.58,152800000.0
2009-02-17 04:45:00,59.575,59.6,59.57,59.595,198400000.0
2009-02-17 04:50:00,59.595,59.6,59.52,59.57,435200000.0
2009-02-17 04:55:00,59.57,59.625,59.555,59.585,511599999.0
2009-02-17 05:00:00,59.59,59.605,59.545,59.59,318800000.0
2009-02-17 05:05:00,59.58,59.615,59.53,59.575,368400000.0
2009-02-17 05:10:00,59.57,59.64,59.54,59.635,340200000.0
2009-02-17 05:15:00,59.635,59.635,59.52,59.535,237000000.0
2009-02-17 05:20:00,59.53,59.595,59.53,59.595,97600000.0
2009-02-17 05:25:00,59.6,59.635,59.595,59.61,135200000.0
2009-02-17 05:30:00,59.61,59.635,59.56,59.565,295400000.0
2009-02-17 05:35:00,59.57,59.655,59.55,59.65,380400000.0
2009-02-17 05:40:00,59.65,59.73,59.61,59.68,485399999.0
2009-02-17 05:45:00,59.68,59.77,59.675,59.715,690000000.0
2009-02-17 05:50:00,59.715,59.75,59.635,59.64,490600000.0
2009-02-17 05:55:00,59.64,59.675,59.605,59.62,606200001.0
2009-02-17 06:00:00,59.625,59.67,59.6,59.66,377200000.0
2009-02-17 06:05:00,59.655,59.695,59.635,59.65,266000000.0
2009-02-17 06:10:00,59.655,59.655,59.6,59.62,205800000.0
2009-02-17 06:15:00,59.625,59.625,59.555,59.6,342400000.0
2009-02-17 06:20:00,59.585,59.625,59.57,59.61,233600000.0
2009-02-17 06:25:00,59.605,59.63,59.5,59.515,388999998.0
2009-02-17 06:30:00,59.51,59.535,59.4,59.415,391600001.0
2009-02-17 06:35:00,59.41,59.455,59.365,59.45,385599999.0
2009-02-17 06:40:00,59.455,59.5,59.445,59.46,229600000.0
2009-02-17 06:45:00,59.465,59.475,59.435,59.455,195200000.0
2009-02-17 06:50:00,59.45,59.455,59.435,59.445,67400000.0
2009-02-17 06:55:00,59.445,59.48,59.385,59.41,286399999.0
2009-02-17 07:00:00,59.415,59.44,59.41,59.43,123000000.0
2009-02-17 07:05:00,59.41,59.5,59.41,59.5,146800000.0
2009-02-17 07:10:00,59.505,59.515,59.435,59.435,180600000.0
2009-02-17 07:15:00,59.44,59.45,59.39,59.405,161400000.0
2009-02-17 07:20:00,59.405,59.415,59.38,59.39,106800000.0
2009-02-17 07:25:00,59.39,59.405,59.33,59.36,358600000.0
2009-02-17 07:30:00,59.355,59.355,59.275,59.305,495600000.0
2009-02-17 07:35:00,59.315,59.32,59.28,59.305,173600000.0
2009-02-17 07:40:00,59.3,59.385,59.3,59.37,223800000.0
2009-02-17 07:45:00,59.365,59.38,59.335,59.34,155000000.0
2009-02-17 07:50:00,59.325,59.375,59.325,59.37,166400000.0
2009-02-17 07:55:00,59.36,59.37,59.29,59.315,175800000.0
2009-02-17 08:00:00,59.31,59.36,59.31,59.33,335600000.0
2009-02-17 08:05:00,59.335,59.39,59.33,59.375,257400000.0
2009-02-17 08:10:00,59.38,59.385,59.34,59.345,114000000.0
2009-02-17 08:15:00,59.34,59.38,59.287,59.38,120400000.0
2009-02-17 08:20:00,59.38,59.395,59.345,59.37,161000000.0
2009-02-17 08:25:00,59.37,59.39,59.36,59.375,224800001.0
2009-02-17 08:30:00,59.375,59.38,59.25,59.25,988000000.0
2009-02-17 08:35:00,59.25,59.265,59.16,59.19,643400000.0
2009-02-17 08:40:00,59.195,59.29,59.185,59.255,260800000.0
2009-02-17 08:45:00,59.26,59.27,59.175,59.23,434000000.0
2009-02-17 08:50:00,59.225,59.23,59.19,59.215,376200000.0
2009-02-17 08:55:00,59.22,59.29,59.205,59.265,336200000.0
2009-02-17 09:00:00,59.26,59.27,59.1,59.19,482400000.0
2009-02-17 09:05:00,59.185,59.25,59.16,59.19,537600001.0
2009-02-17 09:10:00,59.185,59.185,59.095,59.1,226900000.0
2009-02-17 09:15:00,59.105,59.11,58.945,58.955,638799999.0
2009-02-17 09:20:00,58.955,59.0,58.935,58.97,365200000.0
2009-02-17 09:25:00,58.965,58.98,58.92,58.925,629199998.0
2009-02-17 09:30:00,58.925,58.98,58.925,58.955,849800000.0
2009-02-17 09:35:00,58.96,59.02,58.945,58.975,525800000.0
2009-02-17 09:40:00,58.98,59.1,58.98,59.09,650700000.0
2009-02-17 09:45:00,59.09,59.11,58.985,59.03,675600000.0
2009-02-17 09:50:00,59.015,59.075,58.96,59.0,703300000.0
2009-02-17 09:55:00,58.995,59.01,58.95,58.98,512700000.0
2009-02-17 10:00:00,58.98,58.98,58.855,58.86,802100000.0
2009-02-17 10:05:00,58.86,58.885,58.76,58.87,1071400000.0
2009-02-17 10:10:00,58.87,58.885,58.77,58.845,1450000000.0
2009-02-17 10:15:00,58.845,58.88,58.81,58.835,1009000000.0
2009-02-17 10:20:00,58.845,59.01,58.83,58.965,642800000.0
2009-02-17 10:25:00,58.975,58.995,58.925,58.94,533000000.0
2009-02-17 10:30:00,58.945,59.005,58.91,58.98,535200000.0
2009-02-17 10:35:00,58.985,59.02,58.9,58.905,475000000.0
2009-02-17 10:40:00,58.905,58.915,58.845,58.915,426600000.0
2009-02-17 10:45:00,58.915,58.975,58.915,58.965,215000000.0
2009-02-17 10:50:00,58.97,58.995,58.92,58.98,301400000.0
2009-02-17 10:55:00,58.98,59.015,58.925,58.925,288500000.0
2009-02-17 11:00:00,58.92,58.925,58.735,58.74,478900000.0
2009-02-17 11:05:00,58.745,58.8,58.685,58.7,505200000.0
2009-02-17 11:10:00,58.695,58.73,58.675,58.69,676200000.0
2009-02-17 11:15:00,58.69,58.77,58.665,58.68,581200000.0
2009-02-17 11:20:00,58.68,58.685,58.5,58.595,1169000000.0
2009-02-17 11:25:00,58.59,58.66,58.555,58.62,847000000.0
2009-02-17 11:30:00,58.62,58.745,58.615,58.725,1006800000.0
2009-02-17 11:35:00,58.725,58.765,58.69,58.755,532600000.0
2009-02-17 11:40:00,58.75,58.795,58.71,58.725,451400000.0
2009-02-17 11:45:00,58.72,58.875,58.665,58.86,831800000.0
2009-02-17 11:50:00,58.86,58.94,58.795,58.925,884600000.0
2009-02-17 11:55:00,58.925,58.97,58.895,58.915,696400000.0
2009-02-17 12:00:00,58.915,59.205,58.885,59.02,1439500000.0
2009-02-17 12:05:00,59.03,59.145,58.935,58.945,768600000.0
2009-02-17 12:10:00,58.945,58.945,58.765,58.79,703000000.0
2009-02-17 12:15:00,58.795,58.81,58.745,58.795,582000000.0
2009-02-17 12:20:00,58.79,58.845,58.78,58.795,280000000.0
2009-02-17 12:25:00,58.795,58.875,58.79,58.85,496200000.0
2009-02-17 12:30:00,58.855,58.885,58.84,58.845,562200000.0
2009-02-17 12:35:00,58.845,58.855,58.77,58.83,817600000.0
2009-02-17 12:40:00,58.83,58.88,58.79,58.855,388600000.0
2009-02-17 12:45:00,58.86,58.87,58.82,58.84,534800000.0
2009-02-17 12:50:00,58.835,58.845,58.8,58.82,598000000.0
2009-02-17 12:55:00,58.815,58.91,58.7,58.7,818800002.0
2009-02-17 13:00:00,58.7,58.79,58.67,58.785,527500000.0
2009-02-17 13:05:00,58.79,58.805,58.655,58.71,459600000.0
2009-02-17 13:10:00,58.715,58.785,58.67,58.71,279800000.0
2009-02-17 13:15:00,58.715,58.74,58.695,58.715,165200000.0
2009-02-17 13:20:00,58.715,58.745,58.68,58.73,394000000.0
2009-02-17 13:25:00,58.73,58.82,58.725,58.81,416200000.0
2009-02-17 13:30:00,58.805,58.81,58.72,58.72,780800000.0
2009-02-17 13:35:00,58.725,58.77,58.66,58.69,802400001.0
2009-02-17 13:40:00,58.69,58.695,58.645,58.655,210600000.0
2009-02-17 13:45:00,58.655,58.69,58.625,58.65,563200000.0
2009-02-17 13:50:00,58.66,58.735,58.66,58.73,320800000.0
2009-02-17 13:55:00,58.725,58.745,58.665,58.715,625800000.0
2009-02-17 14:00:00,58.71,58.75,58.69,58.705,958800000.0
2009-02-17 14:05:00,58.71,58.76,58.71,58.76,1086200000.0
2009-02-17 14:10:00,58.765,58.815,58.73,58.81,385400000.0
2009-02-17 14:15:00,58.81,58.83,58.725,58.76,628600000.0
2009-02-17 14:20:00,58.755,58.805,58.74,58.745,509800000.0
2009-02-17 14:25:00,58.75,58.79,58.7,58.74,777600000.0
2009-02-17 14:30:00,58.745,58.77,58.705,58.735,825000000.0
2009-02-17 14:35:00,58.735,58.8,58.72,58.79,904600000.0
2009-02-17 14:40:00,58.8,58.9,58.79,58.88,568800000.0
2009-02-17 14:45:00,58.875,58.875,58.795,58.86,651400000.0
2009-02-17 14:50:00,58.86,58.875,58.82,58.87,330000000.0
2009-02-17 14:55:00,58.875,58.925,58.875,58.9,292400000.0
2009-02-17 15:00:00,58.89,58.99,58.86,58.985,599600000.0
2009-02-17 15:05:00,58.99,58.99,58.88,58.885,622400000.0
2009-02-17 15:10:00,58.88,58.9,58.82,58.84,688000000.0
2009-02-17 15:15:00,58.84,58.86,58.74,58.75,819999999.0
2009-02-17 15:20:00,58.75,58.77,58.725,58.755,568800000.0
2009-02-17 15:25:00,58.755,58.95,58.705,58.815,1141800000.0
2009-02-17 15:30:00,58.805,58.82,58.63,58.765,1741200000.0
2009-02-17 15:35:00,58.765,58.85,58.675,58.725,1193400000.0
2009-02-17 15:40:00,58.72,58.78,58.59,58.66,1542800001.0
2009-02-17 15:45:00,58.66,58.67,58.55,58.62,1101800000.0
2009-02-17 15:50:00,58.625,58.69,58.595,58.69,790800000.0
2009-02-17 15:55:00,58.7,58.725,58.5,58.565,1639800001.0
2009-02-17 16:00:00,58.565,58.68,58.565,58.675,1352800000.0
2009-02-17 16:05:00,58.68,58.68,58.49,58.535,1084400000.0
2009-02-17 16:10:00,58.55,58.61,58.495,58.59,730800000.0
2009-02-17 16:15:00,58.59,58.62,58.49,58.52,526100000.0
2009-02-17 16:20:00,58.52,58.605,58.5,58.595,523600000.0
2009-02-17 16:25:00,58.59,58.695,58.58,58.66,718000000.0
2009-02-17 16:30:00,58.66,58.8,58.64,58.715,998200000.0
2009-02-17 16:35:00,58.715,58.785,58.61,58.615,1020000000.0
2009-02-17 16:40:00,58.605,58.76,58.55,58.705,807000000.0
2009-02-17 16:45:00,58.695,58.73,58.555,58.575,1131800000.0
2009-02-17 16:50:00,58.58,58.645,58.495,58.595,879000000.0
2009-02-17 16:55:00,58.6,58.72,58.58,58.68,871300000.0
2009-02-17 17:00:00,58.675,58.735,58.64,58.68,1197100000.0
2009-02-17 17:05:00,58.675,58.745,58.655,58.725,1024700000.0
2009-02-17 17:10:00,58.73,58.74,58.685,58.7,612600000.0
2009-02-17 17:15:00,58.695,58.72,58.56,58.58,984400000.0
2009-02-17 17:20:00,58.58,58.62,58.54,58.585,624400000.0
2009-02-17 17:25:00,58.595,58.64,58.485,58.595,1040200001.0
2009-02-17 17:30:00,58.595,58.75,58.585,58.745,1032600000.0
2009-02-17 17:35:00,58.745,58.815,58.535,58.585,1587600000.0
2009-02-17 17:40:00,58.585,58.76,58.575,58.76,1062800000.0
2009-02-17 17:45:00,58.76,58.86,58.72,58.8,1584800000.0
2009-02-17 17:50:00,58.8,58.99,58.795,58.825,1118300000.0
2009-02-17 17:55:00,58.83,59.01,58.825,59.01,1638200000.0
2009-02-17 18:00:00,59.01,59.02,58.925,59.0,1294500000.0
2009-02-17 18:05:00,59.005,59.005,58.915,58.93,1415600001.0
2009-02-17 18:10:00,58.93,59.125,58.915,59.065,775400000.0
2009-02-17 18:15:00,59.075,59.12,59.02,59.035,585200000.0
2009-02-17 18:20:00,59.03,59.21,59.005,59.075,1259300000.0
2009-02-17 18:25:00,59.07,59.09,58.965,58.97,1448200000.0
2009-02-17 18:30:00,58.97,58.995,58.865,58.92,1407200001.0
2009-02-17 18:35:00,58.92,59.03,58.915,58.965,1303200001.0
2009-02-17 18:40:00,58.975,59.025,58.965,58.985,877800000.0
2009-02-17 18:45:00,58.985,58.985,58.885,58.89,1068600000.0
2009-02-17 18:50:00,58.89,58.895,58.795,58.85,1130900000.0
2009-02-17 18:55:00,58.865,58.895,58.805,58.835,1405400000.0
2009-02-17 19:00:00,58.835,58.965,58.83,58.89,997400000.0
2009-02-17 19:05:00,58.89,58.9,58.855,58.875,550800000.0
2009-02-17 19:10:00,58.88,58.905,58.785,58.825,913200000.0
2009-02-17 19:15:00,58.82,58.885,58.81,58.87,747600000.0
2009-02-17 19:20:00,58.875,58.955,58.855,58.895,714200000.0
2009-02-17 19:25:00,58.89,58.92,58.81,58.83,713400001.0
2009-02-17 19:30:00,58.83,58.91,58.825,58.85,822200000.0
2009-02-17 19:35:00,58.845,58.855,58.815,58.85,286400000.0
2009-02-17 19:40:00,58.855,58.895,58.84,58.88,347400000.0
2009-02-17 19:45:00,58.88,58.92,58.85,58.855,791200000.0
2009-02-17 19:50:00,58.86,58.875,58.82,58.84,212000000.0
2009-02-17 19:55:00,58.845,58.95,58.845,58.89,334600000.0
2009-02-17 20:00:00,58.895,58.925,58.78,58.8,802200000.0
2009-02-17 20:05:00,58.8,58.805,58.66,58.67,269000000.0
2009-02-17 20:10:00,58.675,58.73,58.645,58.72,222400000.0
2009-02-17 20:15:00,58.72,58.78,58.69,58.715,176800000.0
2009-02-17 20:20:00,58.71,58.745,58.66,58.715,206000000.0
2009-02-17 20:25:00,58.715,58.78,58.715,58.755,162600000.0
2009-02-17 20:30:00,58.76,58.835,58.755,58.83,214200000.0
2009-02-17 20:35:00,58.835,58.895,58.835,58.845,189600000.0
2009-02-17 20:40:00,58.845,58.9,58.815,58.895,152000000.0
2009-02-17 20:45:00,58.895,58.96,58.88,58.88,350600000.0
2009-02-17 20:50:00,58.88,58.955,58.86,58.945,229200000.0
2009-02-17 20:55:00,58.94,59.015,58.9,58.925,159400000.0
2009-02-17 21:00:00,58.93,58.955,58.875,58.935,149800000.0
2009-02-17 21:05:00,58.935,59.055,58.89,58.995,449800000.0
2009-02-17 21:10:00,59.0,59.07,58.98,59.035,192800000.0
2009-02-17 21:15:00,59.035,59.1,59.02,59.085,179200000.0
2009-02-17 21:20:00,59.085,59.11,58.98,58.99,195200000.0
2009-02-17 21:25:00,58.995,59.035,58.91,58.935,241600000.0
2009-02-17 21:30:00,58.955,59.105,58.94,59.1,258800000.0
2009-02-17 21:35:00,59.095,59.19,59.055,59.12,228400000.0
2009-02-17 21:40:00,59.12,59.12,59.07,59.095,157800000.0
2009-02-17 21:45:00,59.095,59.1,58.945,58.945,307000000.0
2009-02-17 21:50:00,58.935,59.025,58.935,58.955,144800000.0
2009-02-17 21:55:00,58.955,58.985,58.875,58.895,239000000.0
2009-02-17 22:00:00,58.895,58.905,58.815,58.835,294600000.0
2009-02-17 22:05:00,58.84,58.995,58.82,58.945,199000000.0
2009-02-17 22:10:00,58.95,58.97,58.925,58.945,159000000.0
2009-02-17 22:15:00,58.95,58.98,58.795,58.815,344400000.0
2009-02-17 22:20:00,58.815,58.92,58.81,58.885,282800000.0
2009-02-17 22:25:00,58.89,58.925,58.785,58.835,498000000.0
2009-02-17 22:30:00,58.835,59.195,58.835,59.195,1743800000.0
2009-02-17 22:35:00,59.19,59.225,58.9,58.92,682000000.0
2009-02-17 22:40:00,58.925,58.96,58.83,58.855,304600000.0
2009-02-17 22:45:00,58.855,58.91,58.785,58.79,489600000.0
2009-02-17 22:50:00,58.795,58.845,58.775,58.8,248800000.0
2009-02-17 22:55:00,58.795,58.835,58.75,58.765,202400000.0
2009-02-17 23:00:00,58.77,58.815,58.725,58.735,269800000.0
2009-02-17 23:05:00,58.75,58.75,58.62,58.69,179200000.0
2009-02-17 23:10:00,58.685,58.71,58.665,58.67,167200000.0
2009-02-17 23:15:00,58.67,58.67,58.6,58.605,279800000.0
2009-02-17 23:20:00,58.605,58.685,58.6,58.665,216000000.0
2009-02-17 23:25:00,58.66,58.69,58.605,58.605,189400000.0
2009-02-17 23:30:00,58.605,58.66,58.575,58.595,161400000.0
2009-02-17 23:35:00,58.635,58.74,58.59,58.74,191400000.0
2009-02-17 23:40:00,58.74,58.75,58.695,58.74,278400000.0
2009-02-17 23:45:00,58.74,58.755,58.66,58.68,704100000.0
2009-02-17 23:50:00,58.68,58.72,58.63,58.655,419800000.0
2009-02-17 23:55:00,58.655,58.67,58.625,58.655,143400000.0
2009-02-18 00:00:00,58.645,58.645,58.535,58.58,335600000.0
2009-02-18 00:05:00,58.575,58.58,58.515,58.525,262000001.0
2009-02-18 00:10:00,58.515,58.53,58.505,58.53,163600001.0
2009-02-18 00:15:00,58.525,58.535,58.46,58.495,195200000.0
2009-02-18 00:20:00,58.495,58.57,58.465,58.57,208800000.0
2009-02-18 00:25:00,58.57,58.57,58.535,58.55,97599999.0
2009-02-18 00:30:00,58.54,58.565,58.52,58.545,152400000.0
2009-02-18 00:35:00,58.55,58.55,58.505,58.51,186600000.0
2009-02-18 00:40:00,58.505,58.53,58.48,58.52,145600000.0
2009-02-18 00:45:00,58.525,58.655,58.52,58.655,183800000.0
2009-02-18 00:50:00,58.65,58.755,58.58,58.72,413199998.0
2009-02-18 00:55:00,58.745,58.79,58.72,58.785,302399999.0
2009-02-18 01:00:00,58.78,58.815,58.755,58.78,102800000.0
2009-02-18 01:05:00,58.77,58.81,58.745,58.785,336999999.0
2009-02-18 01:10:00,58.79,58.825,58.775,58.81,188800000.0
2009-02-18 01:15:00,58.815,58.825,58.74,58.76,394600000.0
2009-02-18 01:20:00,58.765,58.79,58.745,58.78,193199999.0
2009-02-18 01:25:00,58.77,58.825,58.742,58.8,604800000.0
2009-02-18 01:30:00,58.805,58.815,58.71,58.725,288800000.0
2009-02-18 01:35:00,58.73,58.81,58.72,58.81,310600000.0
2009-02-18 01:40:00,58.805,58.805,58.725,58.79,401200000.0
2009-02-18 01:45:00,58.8,58.86,58.74,58.84,297600000.0
2009-02-18 01:50:00,58.84,58.85,58.765,58.78,317800000.0
2009-02-18 01:55:00,58.78,58.795,58.71,58.74,405400000.0
2009-02-18 02:00:00,58.75,58.83,58.735,58.74,376600000.0
2009-02-18 02:05:00,58.745,58.815,58.745,58.785,319500000.0
2009-02-18 02:10:00,58.785,58.865,58.77,58.83,282600001.0
2009-02-18 02:15:00,58.825,58.885,58.805,58.835,308799999.0
2009-02-18 02:20:00,58.84,58.895,58.795,58.845,260600000.0
2009-02-18 02:25:00,58.84,58.845,58.695,58.745,457999998.0
2009-02-18 02:30:00,58.735,58.75,58.68,58.735,546400000.0
2009-02-18 02:35:00,58.735,58.735,58.67,58.68,309600000.0
2009-02-18 02:40:00,58.685,58.815,58.68,58.81,240200000.0
2009-02-18 02:45:00,58.815,58.83,58.725,58.83,245600000.0
2009-02-18 02:50:00,58.835,58.845,58.765,58.835,256000000.0
2009-02-18 02:55:00,58.83,58.835,58.755,58.775,326800000.0
2009-02-18 03:00:00,58.795,58.835,58.755,58.81,210400000.0
2009-02-18 03:05:00,58.805,58.84,58.785,58.835,136800000.0
2009-02-18 03:10:00,58.835,58.87,58.79,58.79,158000000.0
2009-02-18 03:15:00,58.79,58.85,58.775,58.84,164000000.0
2009-02-18 03:20:00,58.835,58.91,58.825,58.91,185200000.0
2009-02-18 03:25:00,58.905,58.935,58.87,58.93,306200000.0
2009-02-18 03:30:00,58.935,58.935,58.865,58.88,100200000.0
2009-02-18 03:35:00,58.88,58.925,58.87,58.92,125200000.0
2009-02-18 03:40:00,58.92,58.985,58.89,58.985,207000000.0
2009-02-18 03:45:00,58.995,59.015,58.94,58.945,257399999.0
2009-02-18 03:50:00,58.935,58.97,58.905,58.94,302599999.0
2009-02-18 03:55:00,58.935,58.965,58.93,58.96,86400000.0
2009-02-18 04:00:00,58.97,58.975,58.9,58.945,180800000.0
2009-02-18 04:05:00,58.96,58.99,58.95,58.96,177000000.0
2009-02-18 04:10:00,58.96,59.005,58.94,58.945,169200000.0
2009-02-18 04:15:00,58.94,58.98,58.935,58.975,91200000.0
2009-02-18 04:20:00,58.97,59.055,58.945,59.04,218600000.0
2009-02-18 04:25:00,59.035,59.06,58.96,58.97,588799999.0
2009-02-18 04:30:00,58.97,59.01,58.94,58.94,223200000.0
2009-02-18 04:35:00,58.935,58.935,58.84,58.885,321200000.0
2009-02-18 04:40:00,58.88,58.935,58.865,58.93,265599999.0
2009-02-18 04:45:00,58.935,58.96,58.925,58.935,119200000.0
2009-02-18 04:50:00,58.94,58.94,58.885,58.895,174600000.0
2009-02-18 04:55:00,58.895,58.905,58.87,58.885,189600000.0
2009-02-18 05:00:00,58.885,58.89,58.825,58.86,139000000.0
2009-02-18 05:05:00,58.865,58.9,58.84,58.895,98800000.0
2009-02-18 05:10:00,58.9,58.96,58.885,58.94,240800000.0
2009-02-18 05:15:00,58.935,58.945,58.86,58.875,199999999.0
2009-02-18 05:20:00,58.88,58.93,58.87,58.87,188599998.0
2009-02-18 05:25:00,58.865,58.875,58.82,58.835,152800000.0
2009-02-18 05:30:00,58.825,58.9,58.8,58.9,212000000.0
2009-02-18 05:35:00,58.895,58.9,58.86,58.87,137600000.0
2009-02-18 05:40:00,58.865,58.92,58.86,58.9,153200000.0
2009-02-18 05:45:00,58.895,58.9,58.865,58.88,207000000.0
2009-02-18 05:50:00,58.88,58.9,58.865,58.875,121200000.0
2009-02-18 05:55:00,58.875,58.97,58.87,58.925,184200000.0
2009-02-18 06:00:00,58.93,58.965,58.925,58.945,142600000.0
2009-02-18 06:05:00,58.95,58.965,58.925,58.945,194799999.0
2009-02-18 06:10:00,58.94,58.96,58.925,58.935,106000000.0
2009-02-18 06:15:00,58.935,58.99,58.925,58.99,184400000.0
2009-02-18 06:20:00,58.985,59.025,58.955,58.97,418400000.0
2009-02-18 06:25:00,58.97,59.01,58.965,59.0,248200001.0
2009-02-18 06:30:00,59.005,59.01,58.985,59.0,109200000.0
2009-02-18 06:35:00,59.01,59.03,58.995,58.995,248400001.0
2009-02-18 06:40:00,58.995,59.015,58.99,59.015,103000000.0
2009-02-18 06:45:00,59.01,59.01,58.935,58.953,97600000.0
2009-02-18 06:50:00,59.01,59.01,58.975,58.975,33600000.0
2009-02-18 06:55:00,58.975,58.985,58.95,58.96,113200000.0
2009-02-18 07:00:00,58.955,58.98,58.91,58.95,271600000.0
2009-02-18 07:05:00,58.945,58.995,58.94,58.965,234800000.0
2009-02-18 07:10:00,58.96,58.995,58.96,58.98,252400000.0
2009-02-18 07:15:00,58.985,58.985,58.95,58.98,156800000.0
2009-02-18 07:20:00,58.985,59.0,58.96,58.995,143800000.0
2009-02-18 07:25:00,59.0,59.085,58.995,59.08,313800000.0
2009-02-18 07:30:00,59.08,59.095,59.055,59.09,201799999.0
2009-02-18 07:35:00,59.095,59.105,59.05,59.065,150400000.0
2009-02-18 07:40:00,59.065,59.08,59.05,59.065,219200000.0
2009-02-18 07:45:00,59.055,59.12,59.055,59.095,162800000.0
2009-02-18 07:50:00,59.09,59.175,59.09,59.115,217600000.0
2009-02-18 07:55:00,59.115,59.145,59.095,59.125,336800000.0
2009-02-18 08:00:00,59.13,59.14,59.085,59.09,504200001.0
2009-02-18 08:05:00,59.085,59.115,59.08,59.115,143200000.0
2009-02-18 08:10:00,59.12,59.19,59.1,59.17,152400000.0
2009-02-18 08:15:00,59.17,59.245,59.15,59.215,331599999.0
2009-02-18 08:20:00,59.225,59.285,59.215,59.225,747799999.0
2009-02-18 08:25:00,59.22,59.26,59.17,59.215,572399998.0
2009-02-18 08:30:00,59.21,59.25,59.165,59.175,464000001.0
2009-02-18 08:35:00,59.18,59.295,59.15,59.255,459600000.0
2009-02-18 08:40:00,59.26,59.395,59.245,59.345,667600002.0
2009-02-18 08:45:00,59.345,59.44,59.325,59.34,563000000.0
2009-02-18 08:50:00,59.34,59.365,59.265,59.285,448400001.0
2009-02-18 08:55:00,59.285,59.29,59.19,59.205,305400001.0
2009-02-18 09:00:00,59.2,59.275,59.2,59.26,317400000.0
2009-02-18 09:05:00,59.26,59.295,59.245,59.25,435800000.0
2009-02-18 09:10:00,59.245,59.295,59.245,59.29,274800000.0
2009-02-18 09:15:00,59.285,59.3,59.185,59.22,432000000.0
2009-02-18 09:20:00,59.215,59.37,59.175,59.345,552600000.0
2009-02-18 09:25:00,59.35,59.405,59.34,59.375,302399999.0
2009-02-18 09:30:00,59.37,59.515,59.365,59.515,567800000.0
2009-02-18 09:35:00,59.51,59.53,59.35,59.365,1045800000.0
2009-02-18 09:40:00,59.365,59.38,59.33,59.375,609600000.0
2009-02-18 09:45:00,59.38,59.385,59.295,59.34,877600000.0
2009-02-18 09:50:00,59.345,59.475,59.33,59.445,813000000.0
2009-02-18 09:55:00,59.445,59.495,59.385,59.415,895400000.0
2009-02-18 10:00:00,59.415,59.415,59.29,59.345,1008800000.0
2009-02-18 10:05:00,59.345,59.37,59.305,59.345,850000000.0
2009-02-18 10:10:00,59.34,59.38,59.24,59.35,930800000.0
2009-02-18 10:15:00,59.35,59.43,59.33,59.33,984600000.0
2009-02-18 10:20:00,59.32,59.33,59.18,59.185,1200999999.0
2009-02-18 10:25:00,59.185,59.355,59.18,59.285,946400000.0
2009-02-18 10:30:00,59.27,59.285,59.215,59.24,559200000.0
2009-02-18 10:35:00,59.235,59.25,59.165,59.215,791200000.0
2009-02-18 10:40:00,59.215,59.265,59.21,59.23,752200000.0
2009-02-18 10:45:00,59.23,59.305,59.225,59.24,585600000.0
2009-02-18 10:50:00,59.24,59.325,59.195,59.205,912200000.0
2009-02-18 10:55:00,59.205,59.27,59.18,59.26,674400000.0
2009-02-18 11:00:00,59.26,59.265,59.195,59.24,664200000.0
2009-02-18 11:05:00,59.24,59.265,59.21,59.21,1214200000.0
2009-02-18 11:10:00,59.21,59.295,59.15,59.185,981800000.0
2009-02-18 11:15:00,59.18,59.18,59.035,59.115,806700000.0
2009-02-18 11:20:00,59.115,59.155,59.105,59.135,588200000.0
2009-02-18 11:25:00,59.135,59.165,59.085,59.1,865800000.0
2009-02-18 11:30:00,59.1,59.105,58.895,58.93,1171200000.0
2009-02-18 11:35:00,58.93,59.02,58.92,59.015,534200000.0
2009-02-18 11:40:00,59.0,59.05,58.955,58.97,561900000.0
2009-02-18 11:45:00,58.965,58.965,58.88,58.91,612200000.0
2009-02-18 11:50:00,58.9,58.925,58.85,58.915,648000000.0
2009-02-18 11:55:00,58.915,58.935,58.85,58.87,715200000.0
2009-02-18 12:00:00,58.87,58.935,58.82,58.89,981900000.0
2009-02-18 12:05:00,58.89,58.93,58.87,58.93,525200000.0
2009-02-18 12:10:00,58.93,58.97,58.915,58.97,703200000.0
2009-02-18 12:15:00,58.97,58.995,58.885,58.905,613200000.0
2009-02-18 12:20:00,58.915,59.045,58.9,58.995,776400000.0
2009-02-18 12:25:00,59.0,59.075,58.995,59.03,675200000.0
2009-02-18 12:30:00,59.06,59.1,58.99,58.99,1182399999.0
2009-02-18 12:35:00,58.985,59.07,58.965,58.99,1028200000.0
2009-02-18 12:40:00,58.99,59.065,58.99,59.045,1025000000.0
2009-02-18 12:45:00,59.045,59.045,58.975,59.01,497600000.0
2009-02-18 12:50:00,59.01,59.025,58.97,59.015,347600000.0
2009-02-18 12:55:00,59.015,59.085,58.98,59.075,603000000.0
2009-02-18 13:00:00,59.075,59.185,59.045,59.17,576400000.0
2009-02-18 13:05:00,59.17,59.175,59.105,59.17,373400000.0
2009-02-18 13:10:00,59.17,59.19,59.095,59.095,672700000.0
2009-02-18 13:15:00,59.095,59.195,59.075,59.135,603000000.0
2009-02-18 13:20:00,59.13,59.17,59.05,59.125,898199999.0
2009-02-18 13:25:00,59.125,59.22,59.08,59.2,695400000.0
2009-02-18 13:30:00,59.2,59.295,59.18,59.215,1762800000.0
2009-02-18 13:35:00,59.215,59.285,59.21,59.23,1058799998.0
2009-02-18 13:40:00,59.23,59.23,59.11,59.17,557899999.0
2009-02-18 13:45:00,59.165,59.185,59.105,59.17,1138200000.0
2009-02-18 13:50:00,59.165,59.205,59.155,59.175,848500000.0
2009-02-18 13:55:00,59.175,59.205,59.15,59.165,454000000.0
2009-02-18 14:00:00,59.165,59.19,59.095,59.105,895200004.0
2009-02-18 14:05:00,59.1,59.105,59.065,59.085,374000000.0
2009-02-18 14:10:00,59.085,59.205,59.05,59.195,566800000.0
2009-02-18 14:15:00,59.205,59.27,59.15,59.22,928399999.0
2009-02-18 14:20:00,59.22,59.23,59.145,59.21,1701400000.0
2009-02-18 14:25:00,59.21,59.295,59.21,59.27,496100000.0
2009-02-18 14:30:00,59.26,59.26,59.05,59.05,691800000.0
2009-02-18 14:35:00,59.05,59.105,59.04,59.095,512400000.0
2009-02-18 14:40:00,59.095,59.2,59.07,59.17,435200000.0
2009-02-18 14:45:00,59.175,59.185,59.125,59.15,518600000.0
2009-02-18 14:50:00,59.15,59.165,59.11,59.115,192400000.0
2009-02-18 14:55:00,59.115,59.195,59.115,59.155,568800000.0
2009-02-18 15:00:00,59.155,59.215,59.135,59.215,746400000.0
2009-02-18 15:05:00,59.21,59.255,59.2,59.225,547400000.0
2009-02-18 15:10:00,59.225,59.235,59.2,59.215,571000000.0
2009-02-18 15:15:00,59.215,59.23,59.125,59.135,476400000.0
2009-02-18 15:20:00,59.125,59.255,59.125,59.21,453400000.0
2009-02-18 15:25:00,59.215,59.245,59.135,59.19,784000000.0
2009-02-18 15:30:00,59.185,59.245,59.145,59.23,1305400000.0
2009-02-18 15:35:00,59.235,59.335,59.18,59.32,1006700001.0
2009-02-18 15:40:00,59.33,59.41,59.32,59.41,826800000.0
2009-02-18 15:45:00,59.4,59.495,59.35,59.365,912700000.0
2009-02-18 15:50:00,59.365,59.445,59.31,59.405,596400000.0
2009-02-18 15:55:00,59.39,59.395,59.29,59.315,464200000.0
2009-02-18 16:00:00,59.32,59.55,59.305,59.515,938500000.0
2009-02-18 16:05:00,59.515,59.76,59.515,59.695,899800000.0
2009-02-18 16:10:00,59.705,59.715,59.615,59.655,1165600000.0
2009-02-18 16:15:00,59.64,59.675,59.575,59.595,1318600000.0
2009-02-18 16:20:00,59.595,59.68,59.595,59.65,563000000.0
2009-02-18 16:25:00,59.66,59.74,59.65,59.725,789000000.0
2009-02-18 16:30:00,59.72,59.73,59.555,59.575,980400000.0
2009-02-18 16:35:00,59.57,59.635,59.415,59.435,1158900000.0
2009-02-18 16:40:00,59.445,59.595,59.4,59.58,1095400000.0
2009-02-18 16:45:00,59.575,59.67,59.475,59.58,1103800000.0
2009-02-18 16:50:00,59.555,59.655,59.515,59.56,1105000000.0
2009-02-18 16:55:00,59.57,59.615,59.385,59.445,736000000.0
2009-02-18 17:00:00,59.45,59.505,59.335,59.375,887100000.0
2009-02-18 17:05:00,59.385,59.43,59.325,59.325,747000000.0
2009-02-18 17:10:00,59.325,59.45,59.25,59.35,930000000.0
2009-02-18 17:15:00,59.34,59.43,59.255,59.255,884400000.0
2009-02-18 17:20:00,59.26,59.45,59.26,59.43,782000000.0
2009-02-18 17:25:00,59.435,59.47,59.295,59.41,1077100000.0
2009-02-18 17:30:00,59.415,59.605,59.395,59.53,892000000.0
2009-02-18 17:35:00,59.54,59.545,59.31,59.365,1401600001.0
2009-02-18 17:40:00,59.365,59.5,59.36,59.435,828500000.0
2009-02-18 17:45:00,59.425,59.565,59.405,59.53,1239800001.0
2009-02-18 17:50:00,59.53,59.565,59.45,59.54,896600000.0
2009-02-18 17:55:00,59.54,59.595,59.48,59.5,863200000.0
2009-02-18 18:00:00,59.485,59.495,59.295,59.36,745900000.0
2009-02-18 18:05:00,59.365,59.5,59.345,59.47,666400000.0
2009-02-18 18:10:00,59.47,59.54,59.42,59.515,741000000.0
2009-02-18 18:15:00,59.515,59.605,59.515,59.555,688200000.0
2009-02-18 18:20:00,59.56,59.805,59.56,59.8,761100000.0
2009-02-18 18:25:00,59.795,59.91,59.755,59.855,813800000.0
2009-02-18 18:30:00,59.85,59.87,59.68,59.755,788600000.0
2009-02-18 18:35:00,59.755,59.87,59.725,59.81,710200000.0
2009-02-18 18:40:00,59.815,59.94,59.765,59.94,721400000.0
2009-02-18 18:45:00,59.94,59.94,59.785,59.79,860400000.0
2009-02-18 18:50:00,59.795,59.895,59.755,59.855,665200001.0
2009-02-18 18:55:00,59.86,59.99,59.845,59.87,806000000.0
2009-02-18 19:00:00,59.87,59.955,59.83,59.9,456600000.0
2009-02-18 19:05:00,59.9,59.94,59.86,59.92,395200000.0
2009-02-18 19:10:00,59.935,60.02,59.92,59.985,403400000.0
2009-02-18 19:15:00,59.985,60.08,59.985,60.055,613200000.0
2009-02-18 19:20:00,60.065,60.09,60.035,60.05,314800000.0
2009-02-18 19:25:00,60.045,60.045,59.81,59.87,520300000.0
2009-02-18 19:30:00,59.87,60.02,59.865,59.87,581000000.0
2009-02-18 19:35:00,59.87,59.995,59.86,59.88,315000000.0
2009-02-18 19:40:00,59.885,59.92,59.855,59.89,289200000.0
2009-02-18 19:45:00,59.89,59.9,59.74,59.775,330200000.0
2009-02-18 19:50:00,59.78,59.82,59.695,59.81,336000000.0
2009-02-18 19:55:00,59.815,59.915,59.815,59.86,310400000.0
2009-02-18 20:00:00,59.86,59.95,59.775,59.875,372600000.0
2009-02-18 20:05:00,59.875,59.965,59.855,59.875,301800000.0
2009-02-18 20:10:00,59.875,59.96,59.865,59.95,215400000.0
2009-02-18 20:15:00,59.94,59.94,59.785,59.785,322600000.0
2009-02-18 20:20:00,59.8,59.8,59.67,59.69,410000000.0
2009-02-18 20:25:00,59.695,59.755,59.675,59.71,363600000.0
2009-02-18 20:30:00,59.705,59.755,59.685,59.685,288400000.0
2009-02-18 20:35:00,59.69,59.705,59.475,59.485,386800000.0
2009-02-18 20:40:00,59.48,59.555,59.46,59.515,542600000.0
2009-02-18 20:45:00,59.51,59.61,59.51,59.56,390000000.0
2009-02-18 20:50:00,59.57,59.59,59.535,59.58,253000000.0
2009-02-18 20:55:00,59.575,59.75,59.575,59.725,489000000.0
2009-02-18 21:00:00,59.73,59.84,59.59,59.715,787800000.0
2009-02-18 21:05:00,59.715,59.89,59.715,59.885,411400000.0
2009-02-18 21:10:00,59.88,59.915,59.665,59.72,486400000.0
2009-02-18 21:15:00,59.735,59.82,59.675,59.79,516400000.0
2009-02-18 21:20:00,59.785,59.905,59.775,59.905,363200000.0
2009-02-18 21:25:00,59.9,59.94,59.785,59.865,425000000.0
2009-02-18 21:30:00,59.865,59.895,59.795,59.875,412200000.0
2009-02-18 21:35:00,59.875,59.875,59.735,59.755,289800000.0
2009-02-18 21:40:00,59.77,59.835,59.73,59.825,339200000.0
2009-02-18 21:45:00,59.82,59.88,59.785,59.805,344600000.0
2009-02-18 21:50:00,59.81,59.84,59.78,59.815,213000000.0
2009-02-18 21:55:00,59.82,60.0,59.785,59.91,479200000.0
2009-02-18 22:00:00,59.915,59.94,59.87,59.905,362800000.0
2009-02-18 22:05:00,59.91,59.945,59.84,59.845,400600000.0
2009-02-18 22:10:00,59.84,59.975,59.805,59.95,289600000.0
2009-02-18 22:15:00,59.95,59.955,59.905,59.91,251200000.0
2009-02-18 22:20:00,59.91,60.0,59.87,59.955,346800000.0
2009-02-18 22:25:00,59.96,60.01,59.865,59.92,499000000.0
2009-02-18 22:30:00,59.92,60.0,59.91,59.965,422800000.0
2009-02-18 22:35:00,59.96,59.97,59.92,59.93,535000000.0
2009-02-18 22:40:00,59.93,59.96,59.895,59.92,644400000.0
2009-02-18 22:45:00,59.92,59.955,59.915,59.915,193400000.0
2009-02-18 22:50:00,59.915,59.95,59.91,59.93,160600000.0
2009-02-18 22:55:00,59.93,60.005,59.93,59.945,156800000.0
2009-02-18 23:00:00,59.95,59.98,59.92,59.955,215600000.0
2009-02-18 23:05:00,59.955,60.01,59.935,59.97,491800000.0
2009-02-18 23:10:00,59.97,59.97,59.845,59.85,753400000.0
2009-02-18 23:15:00,59.85,59.86,59.745,59.86,777800000.0
2009-02-18 23:20:00,59.86,59.885,59.835,59.855,333400000.0
2009-02-18 23:25:00,59.855,59.855,59.805,59.815,176800000.0
2009-02-18 23:30:00,59.815,59.835,59.779,59.805,198000000.0
2009-02-18 23:35:00,59.807,59.845,59.8,59.81,130600000.0
2009-02-18 23:40:00,59.81,59.81,59.63,59.65,281000000.0
2009-02-18 23:45:00,59.65,59.71,59.635,59.71,160000000.0
2009-02-18 23:50:00,59.705,59.8,59.705,59.76,269700000.0
2009-02-18 23:55:00,59.745,59.765,59.72,59.735,163800000.0
2009-02-19 00:00:00,59.715,59.735,59.655,59.705,192200000.0
2009-02-19 00:05:00,59.71,59.825,59.71,59.79,299600000.0
2009-02-19 00:10:00,59.795,59.86,59.77,59.855,226400000.0
2009-02-19 00:15:00,59.85,59.885,59.81,59.815,124000000.0
2009-02-19 00:20:00,59.81,59.81,59.75,59.78,362400000.0
2009-02-19 00:25:00,59.78,59.79,59.74,59.755,221000000.0
2009-02-19 00:30:00,59.755,59.78,59.75,59.78,62800000.0
2009-02-19 00:35:00,59.775,59.805,59.76,59.8,182000000.0
2009-02-19 00:40:00,59.795,59.81,59.77,59.79,323000000.0
2009-02-19 00:45:00,59.795,59.805,59.745,59.745,381200000.0
2009-02-19 00:50:00,59.75,59.765,59.73,59.76,443200000.0
2009-02-19 00:55:00,59.76,59.79,59.735,59.775,464800000.0
2009-02-19 01:00:00,59.775,59.815,59.765,59.78,342200000.0
2009-02-19 01:05:00,59.78,59.78,59.735,59.765,349600000.0
2009-02-19 01:10:00,59.77,59.805,59.73,59.78,244200000.0
2009-02-19 01:15:00,59.78,59.79,59.745,59.75,176400000.0
2009-02-19 01:20:00,59.755,59.79,59.75,59.785,263400000.0
2009-02-19 01:25:00,59.78,59.78,59.705,59.705,308200001.0
2009-02-19 01:30:00,59.7,59.765,59.68,59.755,256400000.0
2009-02-19 01:35:00,59.745,59.745,59.7,59.73,152800000.0
2009-02-19 01:40:00,59.735,59.79,59.735,59.79,143000000.0
2009-02-19 01:45:00,59.785,59.825,59.765,59.77,243800000.0
2009-02-19 01:50:00,59.77,59.805,59.765,59.79,215400000.0
2009-02-19 01:55:00,59.795,59.85,59.785,59.84,191800000.0
2009-02-19 02:00:00,59.845,59.865,59.8,59.8,350399998.0
2009-02-19 02:05:00,59.805,59.83,59.775,59.82,207000000.0
2009-02-19 02:10:00,59.82,59.96,59.82,59.95,547000001.0
2009-02-19 02:15:00,59.945,60.01,59.94,59.955,447800003.0
2009-02-19 02:20:00,59.955,59.98,59.93,59.96,255200001.0
2009-02-19 02:25:00,59.96,59.965,59.94,59.96,245400001.0
2009-02-19 02:30:00,59.965,60.025,59.945,60.02,250400000.0
2009-02-19 02:35:00,60.025,60.045,60.0,60.02,365200000.0
2009-02-19 02:40:00,60.015,60.155,60.015,60.155,445000002.0
2009-02-19 02:45:00,60.165,60.17,60.065,60.1,654800002.0
2009-02-19 02:50:00,60.105,60.185,60.05,60.065,622800001.0
2009-02-19 02:55:00,60.065,60.12,59.97,60.045,822400001.0
2009-02-19 03:00:00,60.045,60.105,60.035,60.085,337200000.0
2009-02-19 03:05:00,60.08,60.08,60.005,60.055,280600000.0
2009-02-19 03:10:00,60.055,60.07,60.005,60.045,241800000.0
2009-02-19 03:15:00,60.05,60.05,59.975,60.005,244000000.0
2009-02-19 03:20:00,60.005,60.01,59.95,59.97,227200000.0
2009-02-19 03:25:00,59.97,60.015,59.945,60.01,281800000.0
2009-02-19 03:30:00,60.005,60.035,59.975,59.985,340200000.0
2009-02-19 03:35:00,59.99,60.0,59.94,59.94,291800000.0
2009-02-19 03:40:00,59.945,59.965,59.925,59.955,273400000.0
2009-02-19 03:45:00,59.96,60.0,59.95,59.98,254200000.0
2009-02-19 03:50:00,59.985,59.995,59.885,59.93,336800001.0
2009-02-19 03:55:00,59.935,59.98,59.92,59.975,292800000.0
2009-02-19 04:00:00,59.97,60.025,59.94,60.025,229800000.0
2009-02-19 04:05:00,60.03,60.05,59.995,60.0,291600000.0
2009-02-19 04:10:00,59.995,60.05,59.985,60.02,241600000.0
2009-02-19 04:15:00,60.025,60.105,60.02,60.055,625800001.0
2009-02-19 04:20:00,60.055,60.055,59.98,59.98,301000000.0
2009-02-19 04:25:00,59.99,60.035,59.965,60.03,348200000.0
2009-02-19 04:30:00,60.03,60.06,59.995,60.06,344799999.0
2009-02-19 04:35:00,60.06,60.14,60.06,60.11,245100000.0
2009-02-19 04:40:00,60.105,60.11,60.07,60.075,243200001.0
2009-02-19 04:45:00,60.07,60.075,60.05,60.05,97400000.0
2009-02-19 04:50:00,60.045,60.065,59.995,60.02,316600000.0
2009-02-19 04:55:00,60.02,60.08,60.005,60.055,291400000.0
2009-02-19 05:00:00,60.055,60.105,60.05,60.06,206399999.0
2009-02-19 05:05:00,60.065,60.08,60.02,60.05,216400000.0
2009-02-19 05:10:00,60.045,60.1,60.045,60.075,219400000.0
2009-02-19 05:15:00,60.075,60.115,60.065,60.08,313800001.0
2009-02-19 05:20:00,60.075,60.135,60.075,60.135,138400000.0
2009-02-19 05:25:00,60.13,60.145,60.09,60.12,197000000.0
2009-02-19 05:30:00,60.115,60.12,60.08,60.085,216600000.0
2009-02-19 05:35:00,60.08,60.11,60.065,60.07,196200000.0
2009-02-19 05:40:00,60.065,60.145,60.065,60.14,275800000.0
2009-02-19 05:45:00,60.145,60.16,60.11,60.15,244000000.0
2009-02-19 05:50:00,60.145,60.17,60.135,60.155,264800000.0
2009-02-19 05:55:00,60.15,60.175,60.135,60.165,201600000.0
2009-02-19 06:00:00,60.165,60.18,60.095,60.1,319800000.0
2009-02-19 06:05:00,60.1,60.13,60.09,60.115,243000000.0
2009-02-19 06:10:00,60.115,60.13,60.085,60.115,186000000.0
2009-02-19 06:15:00,60.115,60.26,60.115,60.235,607000000.0
2009-02-19 06:20:00,60.235,60.255,60.195,60.22,750000000.0
2009-02-19 06:25:00,60.22,60.225,60.165,60.18,857200001.0
2009-02-19 06:30:00,60.18,60.185,60.115,60.175,1043700002.0
2009-02-19 06:35:00,60.18,60.18,60.105,60.11,909000000.0
2009-02-19 06:40:00,60.11,60.13,60.03,60.06,465800001.0
2009-02-19 06:45:00,60.06,60.08,59.99,59.99,595000001.0
2009-02-19 06:50:00,59.99,60.09,59.96,60.065,453200000.0
2009-02-19 06:55:00,60.065,60.125,60.035,60.1,419600002.0
2009-02-19 07:00:00,60.095,60.11,60.06,60.095,304200000.0
2009-02-19 07:05:00,60.09,60.1,60.04,60.05,231200000.0
2009-02-19 07:10:00,60.045,60.05,59.925,59.935,449200000.0
2009-02-19 07:15:00,59.93,59.97,59.865,59.965,706000000.0
2009-02-19 07:20:00,59.965,59.965,59.895,59.9,658400002.0
2009-02-19 07:25:00,59.9,60.015,59.9,59.985,250200000.0
2009-02-19 07:30:00,59.985,60.005,59.955,59.955,247000000.0
2009-02-19 07:35:00,59.95,59.965,59.895,59.94,529000001.0
2009-02-19 07:40:00,59.94,59.96,59.92,59.935,322600000.0
2009-02-19 07:45:00,59.93,59.99,59.915,59.97,668999998.0
2009-02-19 07:50:00,59.98,60.04,59.97,60.015,373000000.0
2009-02-19 07:55:00,60.015,60.05,59.98,60.0,290800000.0
2009-02-19 08:00:00,60.005,60.02,59.935,59.935,504800001.0
2009-02-19 08:05:00,59.93,59.95,59.835,59.87,630400002.0
2009-02-19 08:10:00,59.875,60.005,59.865,60.005,487800000.0
2009-02-19 08:15:00,59.99,60.04,59.965,60.025,419600000.0
2009-02-19 08:20:00,60.025,60.06,59.985,60.045,373400001.0
2009-02-19 08:25:00,60.045,60.06,59.99,60.025,259800000.0
2009-02-19 08:30:00,60.02,60.035,60.01,60.01,101600000.0
2009-02-19 08:35:00,60.005,60.04,59.97,60.025,278400000.0
2009-02-19 08:40:00,60.02,60.06,60.015,60.06,138000000.0
2009-02-19 08:45:00,60.06,60.15,60.035,60.135,373600000.0
2009-02-19 08:50:00,60.135,60.18,60.105,60.175,696400000.0
2009-02-19 08:55:00,60.175,60.175,60.035,60.065,646600000.0
2009-02-19 09:00:00,60.065,60.135,60.055,60.135,622999999.0
2009-02-19 09:05:00,60.135,60.165,60.095,60.125,713199999.0
2009-02-19 09:10:00,60.13,60.13,60.025,60.04,574000001.0
2009-02-19 09:15:00,60.035,60.065,59.965,59.985,595400000.0
2009-02-19 09:20:00,59.98,59.98,59.91,59.925,345200000.0
2009-02-19 09:25:00,59.925,60.005,59.925,59.975,487600000.0
2009-02-19 09:30:00,59.965,60.015,59.935,59.995,898000000.0
2009-02-19 09:35:00,60.0,60.03,59.99,60.025,844600000.0
2009-02-19 09:40:00,60.05,60.26,60.015,60.25,1029400000.0
2009-02-19 09:45:00,60.25,60.255,60.18,60.19,1152200000.0
2009-02-19 09:50:00,60.19,60.215,60.08,60.095,789600000.0
2009-02-19 09:55:00,60.085,60.205,60.06,60.2,662400000.0
2009-02-19 10:00:00,60.195,60.36,60.195,60.34,863200000.0
2009-02-19 10:05:00,60.34,60.375,60.21,60.22,769800000.0
2009-02-19 10:10:00,60.22,60.305,60.22,60.28,608200000.0
2009-02-19 10:15:00,60.28,60.285,60.195,60.225,759200000.0
2009-02-19 10:20:00,60.225,60.29,60.2,60.23,901399999.0
2009-02-19 10:25:00,60.235,60.445,60.22,60.41,882000000.0
2009-02-19 10:30:00,60.4,60.515,60.37,60.445,807600000.0
2009-02-19 10:35:00,60.44,60.46,60.285,60.31,786600000.0
2009-02-19 10:40:00,60.315,60.385,60.295,60.335,1049400000.0
2009-02-19 10:45:00,60.33,60.415,60.33,60.39,615400000.0
2009-02-19 10:50:00,60.395,60.485,60.39,60.45,808000000.0
2009-02-19 10:55:00,60.455,60.465,60.375,60.415,964400000.0
2009-02-19 11:00:00,60.415,60.435,60.345,60.435,748600000.0
2009-02-19 11:05:00,60.435,60.5,60.405,60.49,1187000001.0
2009-02-19 11:10:00,60.495,60.505,60.35,60.385,793600000.0
2009-02-19 11:15:00,60.385,60.48,60.385,60.45,907800000.0
2009-02-19 11:20:00,60.46,60.515,60.45,60.46,715600000.0
2009-02-19 11:25:00,60.46,60.51,60.445,60.48,864200000.0
2009-02-19 11:30:00,60.485,60.565,60.475,60.495,674600000.0
2009-02-19 11:35:00,60.495,60.51,60.45,60.46,290600000.0
2009-02-19 11:40:00,60.46,60.57,60.435,60.53,541000000.0
2009-02-19 11:45:00,60.53,60.54,60.42,60.515,613200000.0
2009-02-19 11:50:00,60.525,60.565,60.5,60.535,833600000.0
2009-02-19 11:55:00,60.54,60.565,60.52,60.54,642000000.0
2009-02-19 12:00:00,60.54,60.545,60.505,60.525,810600000.0
2009-02-19 12:05:00,60.53,60.565,60.52,60.56,885800000.0
2009-02-19 12:10:00,60.555,60.63,60.555,60.59,781400000.0
2009-02-19 12:15:00,60.605,60.675,60.57,60.66,1010400000.0
2009-02-19 12:20:00,60.665,60.74,60.625,60.73,534000000.0
2009-02-19 12:25:00,60.725,60.755,60.655,60.7,577200000.0
2009-02-19 12:30:00,60.695,60.695,60.645,60.66,496600000.0
2009-02-19 12:35:00,60.665,60.75,60.655,60.735,966600000.0
2009-02-19 12:40:00,60.735,60.815,60.695,60.705,726800000.0
2009-02-19 12:45:00,60.7,60.705,60.63,60.63,600400000.0
2009-02-19 12:50:00,60.635,60.67,60.625,60.63,356200000.0
2009-02-19 12:55:00,60.63,60.705,60.625,60.69,695000000.0
2009-02-19 13:00:00,60.69,60.785,60.67,60.785,678600000.0
2009-02-19 13:05:00,60.79,60.885,60.785,60.815,797400000.0
2009-02-19 13:10:00,60.83,60.875,60.77,60.81,750800000.0
2009-02-19 13:15:00,60.805,60.82,60.75,60.755,504600000.0
2009-02-19 13:20:00,60.76,60.775,60.66,60.67,870000000.0
2009-02-19 13:25:00,60.675,60.79,60.675,60.755,661000000.0
2009-02-19 13:30:00,60.755,60.76,60.7,60.74,495600000.0
2009-02-19 13:35:00,60.745,60.775,60.74,60.755,184600000.0
2009-02-19 13:40:00,60.745,60.76,60.74,60.745,153400000.0
2009-02-19 13:45:00,60.75,60.755,60.71,60.73,264400000.0
2009-02-19 13:50:00,60.73,60.75,60.71,60.72,774000000.0
2009-02-19 13:55:00,60.715,60.72,60.65,60.665,631400000.0
2009-02-19 14:00:00,60.66,60.705,60.64,60.695,486600000.0
2009-02-19 14:05:00,60.695,60.7,60.665,60.7,437800000.0
2009-02-19 14:10:00,60.7,60.7,60.58,60.62,533400000.0
2009-02-19 14:15:00,60.62,60.665,60.585,60.66,671500000.0
2009-02-19 14:20:00,60.66,60.755,60.655,60.745,873700000.0
2009-02-19 14:25:00,60.75,60.82,60.75,60.77,1531200000.0
2009-02-19 14:30:00,60.765,60.835,60.755,60.76,968200000.0
2009-02-19 14:35:00,60.77,60.835,60.73,60.82,370600000.0
2009-02-19 14:40:00,60.815,60.815,60.78,60.805,155400000.0
2009-02-19 14:45:00,60.8,60.83,60.785,60.805,707400000.0
2009-02-19 14:50:00,60.805,60.815,60.76,60.795,481600000.0
2009-02-19 14:55:00,60.795,60.85,60.795,60.82,497400000.0
2009-02-19 15:00:00,60.82,60.855,60.815,60.83,408200000.0
2009-02-19 15:05:00,60.83,60.83,60.735,60.74,433400000.0
2009-02-19 15:10:00,60.735,60.785,60.67,60.715,416800000.0
2009-02-19 15:15:00,60.715,60.79,60.71,60.775,478000000.0
2009-02-19 15:20:00,60.78,60.795,60.685,60.73,353800000.0
2009-02-19 15:25:00,60.735,60.79,60.695,60.695,457400000.0
2009-02-19 15:30:00,60.695,60.785,60.635,60.69,620800000.0
2009-02-19 15:35:00,60.68,60.84,60.675,60.81,651600000.0
2009-02-19 15:40:00,60.815,60.85,60.775,60.8,528400000.0
2009-02-19 15:45:00,60.8,61.01,60.79,61.0,910500000.0
2009-02-19 15:50:00,60.99,61.245,60.99,61.24,981100001.0
2009-02-19 15:55:00,61.24,61.375,61.225,61.3,995800000.0
2009-02-19 16:00:00,61.295,61.515,61.265,61.495,1273800000.0
2009-02-19 16:05:00,61.495,61.53,61.375,61.41,1244700000.0
2009-02-19 16:10:00,61.405,61.53,61.38,61.485,751200000.0
2009-02-19 16:15:00,61.485,61.485,61.385,61.43,730000000.0
2009-02-19 16:20:00,61.43,61.54,61.43,61.49,697200000.0
2009-02-19 16:25:00,61.49,61.515,61.38,61.385,538000000.0
2009-02-19 16:30:00,61.38,61.425,61.265,61.275,1078000000.0
2009-02-19 16:35:00,61.275,61.39,61.195,61.235,781400000.0
2009-02-19 16:40:00,61.23,61.295,61.145,61.205,1017600000.0
2009-02-19 16:45:00,61.21,61.305,61.155,61.165,756800000.0
2009-02-19 16:50:00,61.17,61.285,61.15,61.255,1020400000.0
2009-02-19 16:55:00,61.255,61.34,61.22,61.23,939600000.0
2009-02-19 17:00:00,61.24,61.25,61.1,61.135,1027400000.0
2009-02-19 17:05:00,61.14,61.205,61.08,61.11,913100000.0
2009-02-19 17:10:00,61.1,61.1,60.99,61.05,839600000.0
2009-02-19 17:15:00,61.05,61.075,60.915,60.93,836500000.0
2009-02-19 17:20:00,60.93,60.985,60.89,60.94,949800000.0
2009-02-19 17:25:00,60.94,60.94,60.82,60.935,1207300000.0
2009-02-19 17:30:00,60.935,60.935,60.77,60.77,887200000.0
2009-02-19 17:35:00,60.77,60.795,60.645,60.735,1013200000.0
2009-02-19 17:40:00,60.745,60.865,60.685,60.825,949800000.0
2009-02-19 17:45:00,60.82,60.95,60.785,60.935,797200000.0
2009-02-19 17:50:00,60.935,60.975,60.745,60.795,824800000.0
2009-02-19 17:55:00,60.795,60.825,60.645,60.785,842300000.0
2009-02-19 18:00:00,60.79,60.955,60.745,60.955,877600000.0
2009-02-19 18:05:00,60.95,61.035,60.93,60.95,898000000.0
2009-02-19 18:10:00,60.955,61.105,60.95,61.03,770200000.0
2009-02-19 18:15:00,61.03,61.155,61.015,61.1,693400000.0
2009-02-19 18:20:00,61.1,61.12,60.955,60.975,809600000.0
2009-02-19 18:25:00,60.975,61.025,60.94,60.945,465900000.0
2009-02-19 18:30:00,60.94,60.95,60.815,60.88,611800000.0
2009-02-19 18:35:00,60.88,60.94,60.84,60.87,722000000.0
2009-02-19 18:40:00,60.86,60.905,60.745,60.75,840700000.0
2009-02-19 18:45:00,60.75,60.81,60.725,60.73,564600000.0
2009-02-19 18:50:00,60.725,60.8,60.685,60.75,644800000.0
2009-02-19 18:55:00,60.745,60.8,60.65,60.675,588000000.0
2009-02-19 19:00:00,60.67,60.71,60.595,60.635,525100000.0
2009-02-19 19:05:00,60.635,60.79,60.62,60.79,702600000.0
2009-02-19 19:10:00,60.79,60.81,60.64,60.64,386600000.0
2009-02-19 19:15:00,60.645,60.81,60.64,60.8,431000000.0
2009-02-19 19:20:00,60.8,60.88,60.78,60.855,807000000.0
2009-02-19 19:25:00,60.85,60.87,60.735,60.75,480700000.0
2009-02-19 19:30:00,60.755,60.76,60.65,60.76,596700000.0
2009-02-19 19:35:00,60.755,60.84,60.73,60.83,305600000.0
2009-02-19 19:40:00,60.835,60.88,60.795,60.805,299000000.0
2009-02-19 19:45:00,60.795,60.815,60.735,60.78,211000000.0
2009-02-19 19:50:00,60.78,60.85,60.78,60.84,374600000.0
2009-02-19 19:55:00,60.84,60.9,60.81,60.815,380200000.0
2009-02-19 20:00:00,60.815,60.835,60.75,60.78,346400000.0
2009-02-19 20:05:00,60.785,61.0,60.785,60.985,527400000.0
2009-02-19 20:10:00,60.98,61.02,60.95,61.02,319000000.0
2009-02-19 20:15:00,61.025,61.19,61.0,61.13,606000000.0
2009-02-19 20:20:00,61.13,61.13,61.015,61.08,507600000.0
2009-02-19 20:25:00,61.08,61.095,61.055,61.06,248200000.0
2009-02-19 20:30:00,61.07,61.105,61.05,61.055,322500000.0
2009-02-19 20:35:00,61.055,61.08,61.03,61.065,510200000.0
2009-02-19 20:40:00,61.07,61.07,60.985,60.99,534600000.0
2009-02-19 20:45:00,60.99,61.01,60.915,60.98,421200000.0
2009-02-19 20:50:00,60.98,60.99,60.88,60.88,444200000.0
2009-02-19 20:55:00,60.88,60.91,60.74,60.745,452600000.0
2009-02-19 21:00:00,60.74,60.935,60.74,60.91,585200000.0
2009-02-19 21:05:00,60.91,60.99,60.9,60.96,336600000.0
2009-02-19 21:10:00,60.965,61.04,60.88,60.89,428900000.0
2009-02-19 21:15:00,60.885,60.945,60.885,60.935,280000000.0
2009-02-19 21:20:00,60.935,60.95,60.835,60.845,404400000.0
2009-02-19 21:25:00,60.845,61.06,60.845,61.02,404400000.0
2009-02-19 21:30:00,61.01,61.02,60.915,60.945,294200000.0
2009-02-19 21:35:00,60.94,60.985,60.935,60.975,316200000.0
2009-02-19 21:40:00,60.99,61.02,60.93,60.945,331400000.0
2009-02-19 21:45:00,60.94,60.985,60.855,60.895,416200000.0
2009-02-19 21:50:00,60.885,60.99,60.83,60.865,464400000.0
2009-02-19 21:55:00,60.865,60.965,60.865,60.91,516400000.0
2009-02-19 22:00:00,60.905,61.01,60.905,60.97,219000000.0
2009-02-19 22:05:00,60.965,60.98,60.745,60.755,378200000.0
2009-02-19 22:10:00,60.755,60.77,60.695,60.715,477400000.0
2009-02-19 22:15:00,60.705,60.715,60.64,60.66,559200000.0
2009-02-19 22:20:00,60.655,60.765,60.655,60.74,564600000.0
2009-02-19 22:25:00,60.745,60.84,60.735,60.805,349400000.0
2009-02-19 22:30:00,60.81,60.81,60.705,60.71,465800000.0
2009-02-19 22:35:00,60.705,60.72,60.64,60.65,491400000.0
2009-02-19 22:40:00,60.65,60.665,60.605,60.655,430800000.0
2009-02-19 22:45:00,60.655,60.775,60.65,60.75,480800000.0
2009-02-19 22:50:00,60.75,60.79,60.65,60.655,332599999.0
2009-02-19 22:55:00,60.655,60.655,60.58,60.595,265000000.0
2009-02-19 23:00:00,60.595,60.655,60.58,60.605,322000000.0
2009-02-19 23:05:00,60.61,60.645,60.575,60.59,253800000.0
2009-02-19 23:10:00,60.575,60.615,60.555,60.61,157600000.0
2009-02-19 23:15:00,60.61,60.67,60.61,60.65,132600000.0
2009-02-19 23:20:00,60.645,60.65,60.62,60.625,87400000.0
2009-02-19 23:25:00,60.63,60.775,60.615,60.735,230000000.0
2009-02-19 23:30:00,60.74,60.77,60.64,60.73,162000000.0
2009-02-19 23:35:00,60.73,60.76,60.7,60.735,142600000.0
2009-02-19 23:40:00,60.745,60.78,60.641,60.68,305200000.0
2009-02-19 23:45:00,60.69,60.695,60.575,60.61,219400000.0
2009-02-19 23:50:00,60.6,60.635,60.565,60.63,159600000.0
2009-02-19 23:55:00,60.625,60.655,60.59,60.6,231200000.0
2009-02-20 00:00:00,60.585,60.59,60.53,60.57,294600000.0
2009-02-20 00:05:00,60.57,60.665,60.57,60.665,424600000.0
2009-02-20 00:10:00,60.66,60.69,60.605,60.67,291000000.0
2009-02-20 00:15:00,60.67,60.69,60.625,60.66,219600000.0
2009-02-20 00:20:00,60.655,60.67,60.64,60.67,75800000.0
2009-02-20 00:25:00,60.665,60.67,60.64,60.655,193800000.0
2009-02-20 00:30:00,60.66,60.72,60.66,60.72,345200000.0
2009-02-20 00:35:00,60.72,60.75,60.675,60.685,275200000.0
2009-02-20 00:40:00,60.685,60.685,60.601,60.65,405400000.0
2009-02-20 00:45:00,60.65,60.925,60.65,60.835,491000000.0
2009-02-20 00:50:00,60.83,60.895,60.71,60.72,378800000.0
2009-02-20 00:55:00,60.705,60.76,60.665,60.695,417000000.0
2009-02-20 01:00:00,60.7,60.82,60.685,60.82,435600000.0
2009-02-20 01:05:00,60.825,60.99,60.82,60.99,224600000.0
2009-02-20 01:10:00,60.99,60.99,60.85,60.865,485899998.0
2009-02-20 01:15:00,60.86,60.895,60.855,60.865,270600000.0
2009-02-20 01:20:00,60.87,60.875,60.81,60.845,915200000.0
2009-02-20 01:25:00,60.84,60.915,60.835,60.89,145200000.0
2009-02-20 01:30:00,60.89,60.975,60.855,60.9,692900004.0
2009-02-20 01:35:00,60.885,60.885,60.8,60.875,904699999.0
2009-02-20 01:40:00,60.875,60.88,60.76,60.77,715800005.0
2009-02-20 01:45:00,60.76,60.785,60.72,60.72,348800001.0
2009-02-20 01:50:00,60.74,60.74,60.63,60.64,211000000.0
2009-02-20 01:55:00,60.64,60.655,60.56,60.59,716799999.0
2009-02-20 02:00:00,60.59,60.715,60.58,60.71,648399999.0
2009-02-20 02:05:00,60.7,60.77,60.66,60.77,374500000.0
2009-02-20 02:10:00,60.77,60.78,60.69,60.695,447800000.0
2009-02-20 02:15:00,60.695,60.695,60.665,60.675,206400000.0
2009-02-20 02:20:00,60.675,60.725,60.675,60.71,252200000.0
2009-02-20 02:25:00,60.715,60.725,60.68,60.71,164600000.0
2009-02-20 02:30:00,60.705,60.72,60.695,60.715,81800000.0
2009-02-20 02:35:00,60.71,60.715,60.565,60.605,478700000.0
2009-02-20 02:40:00,60.61,60.615,60.545,60.575,351500000.0
2009-02-20 02:45:00,60.585,60.64,60.585,60.6,306000000.0
2009-02-20 02:50:00,60.59,60.69,60.59,60.69,548800000.0
2009-02-20 02:55:00,60.69,60.695,60.58,60.605,412400000.0
2009-02-20 03:00:00,60.61,60.625,60.555,60.565,335400000.0
2009-02-20 03:05:00,60.565,60.595,60.49,60.575,498300000.0
2009-02-20 03:10:00,60.58,60.595,60.52,60.54,258800000.0
2009-02-20 03:15:00,60.55,60.55,60.425,60.485,435200000.0
2009-02-20 03:20:00,60.5,60.55,60.46,60.535,247400000.0
2009-02-20 03:25:00,60.53,60.57,60.47,60.545,403600000.0
2009-02-20 03:30:00,60.54,60.59,60.52,60.55,295000000.0
2009-02-20 03:35:00,60.555,60.59,60.52,60.525,221400000.0
2009-02-20 03:40:00,60.53,60.545,60.4,60.4,276600000.0
2009-02-20 03:45:00,60.41,60.47,60.4,60.45,194400000.0
2009-02-20 03:50:00,60.445,60.48,60.435,60.47,288400000.0
2009-02-20 03:55:00,60.475,60.5,60.365,60.39,513400000.0
2009-02-20 04:00:00,60.405,60.415,60.315,60.36,447400000.0
2009-02-20 04:05:00,60.365,60.42,60.32,60.345,339400000.0
2009-02-20 04:10:00,60.35,60.41,60.35,60.385,330400001.0
2009-02-20 04:15:00,60.39,60.39,60.335,60.38,375600000.0
2009-02-20 04:20:00,60.37,60.385,60.335,60.335,196600000.0
2009-02-20 04:25:00,60.325,60.33,60.275,60.275,500799999.0
2009-02-20 04:30:00,60.27,60.355,60.27,60.335,458400000.0
2009-02-20 04:35:00,60.33,60.345,60.29,60.305,330800001.0
2009-02-20 04:40:00,60.305,60.345,60.265,60.28,251400000.0
2009-02-20 04:45:00,60.28,60.35,60.27,60.34,192400000.0
2009-02-20 04:50:00,60.34,60.405,60.335,60.365,351000000.0
2009-02-20 04:55:00,60.365,60.395,60.335,60.355,118600000.0
2009-02-20 05:00:00,60.36,60.445,60.36,60.44,161200000.0
2009-02-20 05:05:00,60.44,60.46,60.4,60.435,190600000.0
2009-02-20 05:10:00,60.435,60.465,60.43,60.435,141000000.0
2009-02-20 05:15:00,60.44,60.465,60.405,60.41,100000000.0
2009-02-20 05:20:00,60.41,60.45,60.39,60.395,248800000.0
2009-02-20 05:25:00,60.4,60.405,60.33,60.35,367200000.0
2009-02-20 05:30:00,60.34,60.38,60.32,60.325,251000000.0
2009-02-20 05:35:00,60.31,60.31,60.205,60.22,486600000.0
2009-02-20 05:40:00,60.215,60.305,60.215,60.265,404799999.0
2009-02-20 05:45:00,60.26,60.28,60.225,60.24,224300000.0
2009-02-20 05:50:00,60.22,60.225,60.11,60.145,538300002.0
2009-02-20 05:55:00,60.155,60.195,60.08,60.175,430800000.0
2009-02-20 06:00:00,60.19,60.195,60.07,60.075,435900000.0
2009-02-20 06:05:00,60.08,60.125,60.035,60.075,673600002.0
2009-02-20 06:10:00,60.085,60.175,60.075,60.175,356600000.0
2009-02-20 06:15:00,60.17,60.17,60.085,60.135,372000000.0
2009-02-20 06:20:00,60.14,60.145,60.085,60.14,329600000.0
2009-02-20 06:25:00,60.14,60.195,60.125,60.165,281900000.0
2009-02-20 06:30:00,60.165,60.255,60.165,60.245,502000000.0
2009-02-20 06:35:00,60.23,60.23,60.09,60.16,443600000.0
2009-02-20 06:40:00,60.165,60.165,60.09,60.12,402200000.0
2009-02-20 06:45:00,60.12,60.17,60.11,60.145,320000000.0
2009-02-20 06:50:00,60.15,60.23,60.15,60.2,251000000.0
2009-02-20 06:55:00,60.19,60.2,60.155,60.155,207800000.0
2009-02-20 07:00:00,60.165,60.215,60.13,60.17,618800000.0
2009-02-20 07:05:00,60.175,60.27,60.175,60.185,346600000.0
2009-02-20 07:10:00,60.18,60.205,60.092,60.165,247000000.0
2009-02-20 07:15:00,60.165,60.17,60.09,60.095,287600000.0
2009-02-20 07:20:00,60.1,60.11,60.065,60.065,549399999.0
2009-02-20 07:25:00,60.06,60.065,59.96,60.02,360000000.0
2009-02-20 07:30:00,60.015,60.055,60.01,60.035,204000000.0
2009-02-20 07:35:00,60.035,60.08,60.03,60.055,186200000.0
2009-02-20 07:40:00,60.06,60.075,60.035,60.05,222200000.0
2009-02-20 07:45:00,60.055,60.075,60.0,60.025,263800000.0
2009-02-20 07:50:00,60.025,60.105,60.01,60.095,278200000.0
2009-02-20 07:55:00,60.1,60.175,60.095,60.12,281800000.0
2009-02-20 08:00:00,60.12,60.125,60.035,60.09,249000000.0
2009-02-20 08:05:00,60.09,60.09,59.935,59.94,450900000.0
2009-02-20 08:10:00,59.945,60.01,59.94,59.99,278200000.0
2009-02-20 08:15:00,59.985,59.99,59.835,59.945,483500000.0
2009-02-20 08:20:00,59.945,60.025,59.935,60.005,316400000.0
2009-02-20 08:25:00,60.0,60.03,59.955,59.955,334800000.0
2009-02-20 08:30:00,59.95,59.96,59.9,59.945,249000000.0
2009-02-20 08:35:00,59.95,59.95,59.865,59.9,362800000.0
2009-02-20 08:40:00,59.905,59.975,59.89,59.975,252200000.0
2009-02-20 08:45:00,59.98,59.985,59.89,59.935,365000000.0
2009-02-20 08:50:00,59.935,59.965,59.92,59.95,290000000.0
2009-02-20 08:55:00,59.945,60.055,59.94,59.995,306400000.0
2009-02-20 09:00:00,59.99,60.03,59.965,60.005,382200000.0
2009-02-20 09:05:00,60.01,60.015,59.91,59.955,435800000.0
2009-02-20 09:10:00,59.955,60.0,59.83,59.835,879399998.0
2009-02-20 09:15:00,59.83,59.91,59.795,59.905,588400000.0
2009-02-20 09:20:00,59.89,59.965,59.86,59.93,647400001.0
2009-02-20 09:25:00,59.945,60.01,59.915,59.995,542000000.0
2009-02-20 09:30:00,60.005,60.015,59.89,59.925,831900000.0
2009-02-20 09:35:00,59.925,59.945,59.89,59.91,277000000.0
2009-02-20 09:40:00,59.905,59.935,59.875,59.88,470400000.0
2009-02-20 09:45:00,59.875,59.915,59.875,59.91,447400000.0
2009-02-20 09:50:00,59.91,59.945,59.89,59.94,585200000.0
2009-02-20 09:55:00,59.94,59.96,59.875,59.93,365600000.0
2009-02-20 10:00:00,59.93,59.98,59.885,59.9,452000000.0
2009-02-20 10:05:00,59.895,59.92,59.685,59.71,1026700000.0
2009-02-20 10:10:00,59.71,59.715,59.565,59.65,1096500000.0
2009-02-20 10:15:00,59.655,59.695,59.615,59.65,973200000.0
2009-02-20 10:20:00,59.65,59.675,59.6,59.66,1496600001.0
2009-02-20 10:25:00,59.66,59.745,59.655,59.74,1117600000.0
2009-02-20 10:30:00,59.735,59.74,59.64,59.655,1219400000.0
2009-02-20 10:35:00,59.65,59.705,59.64,59.655,1214200000.0
2009-02-20 10:40:00,59.655,59.785,59.645,59.75,1136800000.0
2009-02-20 10:45:00,59.755,59.83,59.725,59.795,1055000000.0
2009-02-20 10:50:00,59.8,59.845,59.78,59.795,552400000.0
2009-02-20 10:55:00,59.795,59.8,59.685,59.685,971200000.0
2009-02-20 11:00:00,59.68,59.785,59.665,59.745,981800000.0
2009-02-20 11:05:00,59.75,59.785,59.695,59.765,974000000.0
2009-02-20 11:10:00,59.77,59.795,59.71,59.72,958300000.0
2009-02-20 11:15:00,59.72,59.825,59.68,59.705,826600000.0
2009-02-20 11:20:00,59.705,59.725,59.645,59.71,940600000.0
2009-02-20 11:25:00,59.705,59.915,59.705,59.89,807600000.0
2009-02-20 11:30:00,59.89,60.03,59.875,59.97,954100000.0
2009-02-20 11:35:00,59.97,60.015,59.885,59.895,818600000.0
2009-02-20 11:40:00,59.895,59.97,59.835,59.945,972000000.0
2009-02-20 11:45:00,59.95,59.97,59.875,59.88,908800000.0
2009-02-20 11:50:00,59.88,59.905,59.875,59.895,522200000.0
2009-02-20 11:55:00,59.9,60.015,59.9,60.005,344000000.0
2009-02-20 12:00:00,60.01,60.14,59.955,60.125,851000000.0
2009-02-20 12:05:00,60.125,60.215,60.12,60.19,802300000.0
2009-02-20 12:10:00,60.18,60.205,60.03,60.045,1079300000.0
2009-02-20 12:15:00,60.045,60.09,59.905,59.925,834200000.0
2009-02-20 12:20:00,59.92,59.975,59.915,59.93,848600000.0
2009-02-20 12:25:00,59.92,59.995,59.89,59.975,737400000.0
2009-02-20 12:30:00,59.975,60.095,59.975,60.095,889200000.0
2009-02-20 12:35:00,60.095,60.14,60.075,60.12,1474400000.0
2009-02-20 12:40:00,60.12,60.155,60.1,60.105,619800000.0
2009-02-20 12:45:00,60.105,60.205,60.055,60.15,1095600000.0
2009-02-20 12:50:00,60.15,60.155,60.085,60.09,483799999.0
2009-02-20 12:55:00,60.09,60.15,60.035,60.135,673800000.0
2009-02-20 13:00:00,60.135,60.16,60.065,60.115,1003200000.0
2009-02-20 13:05:00,60.115,60.16,60.09,60.15,812700000.0
2009-02-20 13:10:00,60.15,60.22,60.15,60.155,500400000.0
2009-02-20 13:15:00,60.155,60.155,60.075,60.085,481400000.0
2009-02-20 13:20:00,60.08,60.195,60.08,60.18,948200000.0
2009-02-20 13:25:00,60.18,60.2,60.145,60.165,642000000.0
2009-02-20 13:30:00,60.165,60.165,60.11,60.14,803800000.0
2009-02-20 13:35:00,60.14,60.165,60.125,60.16,758400000.0
2009-02-20 13:40:00,60.15,60.265,60.15,60.215,922000000.0
2009-02-20 13:45:00,60.215,60.22,60.15,60.195,653200000.0
2009-02-20 13:50:00,60.195,60.2,60.125,60.14,408400000.0
2009-02-20 13:55:00,60.14,60.185,60.13,60.175,343800000.0
2009-02-20 14:00:00,60.175,60.355,60.17,60.285,801800000.0
2009-02-20 14:05:00,60.285,60.385,60.27,60.315,1016200000.0
2009-02-20 14:10:00,60.315,60.335,60.25,60.315,326000000.0
2009-02-20 14:15:00,60.31,60.34,60.29,60.325,505000000.0
2009-02-20 14:20:00,60.325,60.33,60.26,60.325,700200000.0
2009-02-20 14:25:00,60.33,60.38,60.29,60.365,495600000.0
2009-02-20 14:30:00,60.365,60.395,60.215,60.22,516400000.0
2009-02-20 14:35:00,60.215,60.215,60.105,60.125,831800000.0
2009-02-20 14:40:00,60.12,60.155,60.12,60.15,287200000.0
2009-02-20 14:45:00,60.155,60.215,60.135,60.205,428200000.0
2009-02-20 14:50:00,60.215,60.23,60.155,60.165,807000000.0
2009-02-20 14:55:00,60.165,60.175,60.12,60.17,288900000.0
2009-02-20 15:00:00,60.16,60.21,60.13,60.13,498800000.0
2009-02-20 15:05:00,60.13,60.13,60.07,60.1,598200000.0
2009-02-20 15:10:00,60.1,60.11,60.03,60.055,639000000.0
2009-02-20 15:15:00,60.045,60.145,60.045,60.105,489300000.0
2009-02-20 15:20:00,60.105,60.16,60.09,60.15,422400000.0
2009-02-20 15:25:00,60.15,60.225,60.095,60.135,796400000.0
2009-02-20 15:30:00,60.14,60.39,60.125,60.24,1165600000.0
2009-02-20 15:35:00,60.245,60.27,60.19,60.255,948600000.0
2009-02-20 15:40:00,60.26,60.275,60.135,60.21,1093200000.0
2009-02-20 15:45:00,60.205,60.325,60.205,60.32,664000000.0
2009-02-20 15:50:00,60.31,60.36,60.265,60.27,485000000.0
2009-02-20 15:55:00,60.27,60.29,60.245,60.28,463400000.0
2009-02-20 16:00:00,60.275,60.29,60.235,60.24,891400000.0
2009-02-20 16:05:00,60.24,60.255,60.145,60.155,445600000.0
2009-02-20 16:10:00,60.155,60.17,59.975,60.015,1144000000.0
2009-02-20 16:15:00,60.02,60.12,60.02,60.025,745200000.0
2009-02-20 16:20:00,60.025,60.06,59.945,60.045,509800000.0
2009-02-20 16:25:00,60.04,60.045,59.955,60.0,478800000.0
2009-02-20 16:30:00,60.01,60.135,59.975,60.055,1001400000.0
2009-02-20 16:35:00,60.06,60.205,60.06,60.11,1077200000.0
2009-02-20 16:40:00,60.11,60.175,60.07,60.11,1117200000.0
2009-02-20 16:45:00,60.11,60.36,60.1,60.295,1267600000.0
2009-02-20 16:50:00,60.295,60.395,60.265,60.33,754600000.0
2009-02-20 16:55:00,60.335,60.6,60.33,60.535,1059000000.0
2009-02-20 17:00:00,60.54,60.585,60.435,60.445,1049400000.0
2009-02-20 17:05:00,60.45,60.705,60.45,60.635,1101800000.0
2009-02-20 17:10:00,60.64,60.685,60.54,60.585,1268300000.0
2009-02-20 17:15:00,60.58,60.66,60.465,60.495,1262400000.0
2009-02-20 17:20:00,60.505,60.515,60.32,60.32,1087400000.0
2009-02-20 17:25:00,60.32,60.45,60.225,60.37,1077499998.0
2009-02-20 17:30:00,60.365,60.42,60.29,60.35,1012100000.0
2009-02-20 17:35:00,60.35,60.465,60.315,60.465,614200000.0
2009-02-20 17:40:00,60.47,60.525,60.43,60.495,776000000.0
2009-02-20 17:45:00,60.495,60.535,60.415,60.525,1059400000.0
2009-02-20 17:50:00,60.525,60.535,60.31,60.4,1039400000.0
2009-02-20 17:55:00,60.395,60.415,60.3,60.345,1000800000.0
2009-02-20 18:00:00,60.34,60.405,60.295,60.35,569600000.0
2009-02-20 18:05:00,60.345,60.37,60.235,60.24,866999999.0
2009-02-20 18:10:00,60.245,60.265,60.145,60.145,604800000.0
2009-02-20 18:15:00,60.15,60.245,60.115,60.24,722600000.0
2009-02-20 18:20:00,60.255,60.35,60.195,60.235,830000000.0
2009-02-20 18:25:00,60.235,60.305,60.175,60.235,1051600000.0
2009-02-20 18:30:00,60.23,60.27,60.165,60.26,1070800000.0
2009-02-20 18:35:00,60.26,60.415,60.25,60.4,854600000.0
2009-02-20 18:40:00,60.4,60.435,60.325,60.38,828100000.0
2009-02-20 18:45:00,60.375,60.405,60.305,60.395,779200000.0
2009-02-20 18:50:00,60.395,60.45,60.295,60.41,728100000.0
2009-02-20 18:55:00,60.415,60.445,60.245,60.245,654200000.0
2009-02-20 19:00:00,60.245,60.62,60.165,60.515,1179000000.0
2009-02-20 19:05:00,60.52,60.77,60.515,60.68,915300000.0
2009-02-20 19:10:00,60.685,60.81,60.63,60.775,1043300000.0
2009-02-20 19:15:00,60.77,60.795,60.665,60.735,785800000.0
2009-02-20 19:20:00,60.725,60.785,60.645,60.66,428300000.0
2009-02-20 19:25:00,60.655,60.73,60.61,60.615,395200000.0
2009-02-20 19:30:00,60.61,60.625,60.485,60.6,672200000.0
2009-02-20 19:35:00,60.595,60.645,60.415,60.525,516000000.0
2009-02-20 19:40:00,60.51,60.51,60.335,60.41,335400000.0
2009-02-20 19:45:00,60.41,60.545,60.33,60.355,401800000.0
2009-02-20 19:50:00,60.34,60.355,60.16,60.215,504100000.0
2009-02-20 19:55:00,60.215,60.355,60.195,60.34,246600000.0
2009-02-20 20:00:00,60.34,60.34,60.08,60.125,533600000.0
2009-02-20 20:05:00,60.125,60.27,60.06,60.1,620000000.0
2009-02-20 20:10:00,60.11,60.11,59.98,60.0,396400000.0
2009-02-20 20:15:00,59.975,59.98,59.61,59.745,866500000.0
2009-02-20 20:20:00,59.74,59.8,59.7,59.77,683600000.0
2009-02-20 20:25:00,59.77,60.035,59.74,60.035,549600000.0
2009-02-20 20:30:00,60.04,60.22,60.035,60.135,549800000.0
2009-02-20 20:35:00,60.135,60.23,60.055,60.22,434200000.0
2009-02-20 20:40:00,60.23,60.23,60.1,60.155,367600000.0
2009-02-20 20:45:00,60.165,60.24,60.105,60.125,404600000.0
2009-02-20 20:50:00,60.115,60.175,60.08,60.155,353800000.0
2009-02-20 20:55:00,60.15,60.19,60.08,60.11,544200000.0
2009-02-20 21:00:00,60.115,60.185,60.035,60.05,409800000.0
2009-02-20 21:05:00,60.05,60.16,60.05,60.16,324000000.0
2009-02-20 21:10:00,60.16,60.19,60.115,60.155,349400000.0
2009-02-20 21:15:00,60.16,60.375,60.155,60.31,700800000.0
2009-02-20 21:20:00,60.315,60.45,60.28,60.45,524800000.0
2009-02-20 21:25:00,60.44,60.47,60.33,60.36,690000000.0
2009-02-20 21:30:00,60.355,60.45,60.335,60.42,407800000.0
2009-02-20 21:35:00,60.41,60.445,60.32,60.375,622400000.0
2009-02-20 21:40:00,60.38,60.4,60.285,60.295,409600000.0
2009-02-20 21:45:00,60.3,60.36,60.23,60.36,537000000.0
2009-02-20 21:50:00,60.355,60.425,60.33,60.345,372800000.0
2009-02-20 21:55:00,60.34,60.36,60.265,60.295,384600000.0
2009-02-20 22:00:00,60.3,60.31,60.185,60.27,522400000.0
2009-02-20 22:05:00,60.265,60.325,60.25,60.3,342800000.0
2009-02-20 22:10:00,60.3,60.31,60.195,60.22,375400000.0
2009-02-20 22:15:00,60.22,60.23,60.15,60.195,316200000.0
2009-02-20 22:20:00,60.195,60.24,60.165,60.195,361000000.0
2009-02-20 22:25:00,60.205,60.235,60.045,60.06,430600000.0
2009-02-20 22:30:00,60.055,60.065,59.93,60.01,716600000.0
2009-02-20 22:35:00,60.015,60.055,60.01,60.04,290600000.0
2009-02-20 22:40:00,60.035,60.07,59.98,60.04,378200000.0
2009-02-20 22:45:00,60.045,60.045,59.955,59.975,583000000.0
2009-02-20 22:50:00,59.965,60.085,59.945,60.065,715600000.0
2009-02-20 22:55:00,60.07,60.135,59.985,60.105,868400000.0
2009-02-20 23:00:00,60.1,60.14,60.045,60.12,459000000.0
2009-02-20 23:05:00,60.12,60.175,60.075,60.085,361400000.0
2009-02-20 23:10:00,60.09,60.145,60.07,60.14,236200000.0
2009-02-20 23:15:00,60.14,60.165,60.13,60.14,317000000.0
2009-02-20 23:20:00,60.15,60.18,60.125,60.15,92400000.0
2009-02-20 23:25:00,60.15,60.28,60.13,60.245,171600000.0
2009-02-20 23:30:00,60.245,60.29,60.225,60.285,103400000.0
2009-02-20 23:35:00,60.3,60.325,60.29,60.31,383800000.0
2009-02-20 23:40:00,60.315,60.33,60.285,60.29,296200000.0
2009-02-20 23:45:00,60.29,60.325,60.265,60.29,336800000.0
2009-02-20 23:50:00,60.295,60.295,60.175,60.19,325800000.0
2009-02-20 23:55:00,60.185,60.225,60.14,60.175,256600000.0
2009-02-23 00:00:00,60.23,60.295,60.185,60.29,386200000.0
2009-02-23 00:05:00,60.275,60.37,60.255,60.345,320800000.0
2009-02-23 00:10:00,60.345,60.345,60.21,60.21,267800000.0
2009-02-23 00:15:00,60.21,60.255,60.155,60.25,387000000.0
2009-02-23 00:20:00,60.26,60.295,60.26,60.275,307200000.0
2009-02-23 00:25:00,60.27,60.435,60.27,60.41,349800000.0
2009-02-23 00:30:00,60.385,60.385,60.35,60.355,328600000.0
2009-02-23 00:35:00,60.35,60.35,60.325,60.335,302800000.0
2009-02-23 00:40:00,60.34,60.345,60.285,60.29,336000000.0
2009-02-23 00:45:00,60.295,60.305,60.244,60.261,214800000.0
2009-02-23 00:50:00,60.29,60.305,60.28,60.28,138200000.0
2009-02-23 00:55:00,60.275,60.285,60.24,60.275,217400000.0
2009-02-23 01:00:00,60.28,60.365,60.28,60.32,300700000.0
2009-02-23 01:05:00,60.32,60.34,60.245,60.33,194100000.0
2009-02-23 01:10:00,60.325,60.405,60.315,60.405,589800000.0
2009-02-23 01:15:00,60.43,60.49,60.42,60.46,462600000.0
2009-02-23 01:20:00,60.465,60.515,60.455,60.49,359600000.0
2009-02-23 01:25:00,60.49,60.49,60.435,60.455,331200000.0
2009-02-23 01:30:00,60.46,60.471,60.435,60.46,111400000.0
2009-02-23 01:35:00,60.46,60.46,60.33,60.34,349400000.0
2009-02-23 01:40:00,60.34,60.37,60.33,60.355,302800000.0
2009-02-23 01:45:00,60.35,60.365,60.3,60.34,284800000.0
2009-02-23 01:50:00,60.33,60.35,60.285,60.29,532300000.0
2009-02-23 01:55:00,60.29,60.32,60.215,60.225,373000000.0
2009-02-23 02:00:00,60.22,60.245,60.13,60.21,556800000.0
2009-02-23 02:05:00,60.215,60.235,60.145,60.16,387000000.0
2009-02-23 02:10:00,60.155,60.17,60.135,60.155,374800000.0
2009-02-23 02:15:00,60.16,60.165,60.08,60.085,334400000.0
2009-02-23 02:20:00,60.09,60.09,59.94,59.955,537000000.0
2009-02-23 02:25:00,59.96,60.07,59.96,60.055,404800000.0
2009-02-23 02:30:00,60.055,60.065,60.005,60.01,484600000.0
2009-02-23 02:35:00,60.005,60.01,59.9,59.91,435400000.0
2009-02-23 02:40:00,59.91,59.915,59.785,59.82,431000000.0
2009-02-23 02:45:00,59.825,59.905,59.785,59.835,435200000.0
2009-02-23 02:50:00,59.835,59.87,59.8,59.825,408200000.0
2009-02-23 02:55:00,59.82,59.87,59.8,59.855,329800000.0
2009-02-23 03:00:00,59.855,59.95,59.83,59.945,407800000.0
2009-02-23 03:05:00,59.945,59.97,59.86,59.89,453600000.0
2009-02-23 03:10:00,59.885,59.925,59.855,59.92,174400000.0
2009-02-23 03:15:00,59.91,59.97,59.89,59.945,288600000.0
2009-02-23 03:20:00,59.945,60.085,59.905,60.045,558400000.0
2009-02-23 03:25:00,60.04,60.17,60.02,60.135,327400000.0
2009-02-23 03:30:00,60.14,60.19,60.105,60.125,563699999.0
2009-02-23 03:35:00,60.125,60.295,60.115,60.275,501600001.0
2009-02-23 03:40:00,60.275,60.43,60.275,60.42,773000001.0
2009-02-23 03:45:00,60.425,60.53,60.33,60.52,822300002.0
2009-02-23 03:50:00,60.52,60.605,60.215,60.27,1292300000.0
2009-02-23 03:55:00,60.27,60.43,60.2,60.295,1446800001.0
2009-02-23 04:00:00,60.295,60.375,60.275,60.365,1393600000.0
2009-02-23 04:05:00,60.37,60.41,60.33,60.355,683800000.0
2009-02-23 04:10:00,60.36,60.38,60.33,60.35,743800000.0
2009-02-23 04:15:00,60.35,60.415,60.32,60.38,838600001.0
2009-02-23 04:20:00,60.38,60.495,60.37,60.465,932600000.0
2009-02-23 04:25:00,60.46,60.475,60.3,60.33,1221400007.0
2009-02-23 04:30:00,60.34,60.395,60.3,60.305,613600000.0
2009-02-23 04:35:00,60.31,60.43,60.295,60.405,464200000.0
2009-02-23 04:40:00,60.415,60.46,60.4,60.405,1051100000.0
2009-02-23 04:45:00,60.405,60.425,60.375,60.415,506000000.0
2009-02-23 04:50:00,60.415,60.47,60.395,60.46,380000000.0
2009-02-23 04:55:00,60.465,60.47,60.425,60.435,198000000.0
2009-02-23 05:00:00,60.43,60.445,60.415,60.43,259400000.0
2009-02-23 05:05:00,60.425,60.425,60.36,60.4,259600000.0
2009-02-23 05:10:00,60.4,60.455,60.385,60.45,249800000.0
2009-02-23 05:15:00,60.455,60.46,60.385,60.435,366000000.0
2009-02-23 05:20:00,60.43,60.48,60.405,60.465,700600003.0
2009-02-23 05:25:00,60.46,60.48,60.345,60.36,729600003.0
2009-02-23 05:30:00,60.365,60.435,60.36,60.375,299800000.0
2009-02-23 05:35:00,60.38,60.405,60.26,60.275,892200002.0
2009-02-23 05:40:00,60.27,60.3,60.24,60.275,453800001.0
2009-02-23 05:45:00,60.275,60.28,60.225,60.23,276000000.0
2009-02-23 05:50:00,60.235,60.29,60.2,60.285,407200000.0
2009-02-23 05:55:00,60.29,60.32,60.23,60.275,376300000.0
2009-02-23 06:00:00,60.28,60.31,60.255,60.295,226000000.0
2009-02-23 06:05:00,60.295,60.355,60.275,60.335,505400000.0
2009-02-23 06:10:00,60.34,60.34,60.3,60.325,146600000.0
2009-02-23 06:15:00,60.32,60.335,60.31,60.315,213600000.0
2009-02-23 06:20:00,60.315,60.315,60.3,60.315,92400000.0
2009-02-23 06:25:00,60.315,60.405,60.315,60.37,257000000.0
2009-02-23 06:30:00,60.37,60.38,60.32,60.33,160000000.0
2009-02-23 06:35:00,60.325,60.34,60.31,60.335,152400000.0
2009-02-23 06:40:00,60.34,60.34,60.22,60.24,279800000.0
2009-02-23 06:45:00,60.235,60.245,60.215,60.23,193600000.0
2009-02-23 06:50:00,60.23,60.375,60.23,60.37,308800000.0
2009-02-23 06:55:00,60.37,60.38,60.335,60.35,203000000.0
2009-02-23 07:00:00,60.36,60.365,60.28,60.335,255400000.0
2009-02-23 07:05:00,60.345,60.35,60.27,60.275,297200000.0
2009-02-23 07:10:00,60.28,60.37,60.229,60.34,333200000.0
2009-02-23 07:15:00,60.34,60.37,60.3,60.315,237800000.0
2009-02-23 07:20:00,60.315,60.325,60.26,60.28,534400000.0
2009-02-23 07:25:00,60.29,60.345,60.255,60.325,736000000.0
2009-02-23 07:30:00,60.325,60.425,60.32,60.37,417400000.0
2009-02-23 07:35:00,60.375,60.38,60.325,60.345,179800000.0
2009-02-23 07:40:00,60.35,60.36,60.32,60.33,93600000.0
2009-02-23 07:45:00,60.33,60.35,60.295,60.33,145400000.0
2009-02-23 07:50:00,60.335,60.365,60.3,60.32,216000000.0
2009-02-23 07:55:00,60.32,60.345,60.29,60.325,161200000.0
2009-02-23 08:00:00,60.325,60.34,60.29,60.32,399000000.0
2009-02-23 08:05:00,60.32,60.39,60.315,60.37,152600000.0
2009-02-23 08:10:00,60.37,60.515,60.365,60.49,425000000.0
2009-02-23 08:15:00,60.485,60.565,60.48,60.56,510000001.0
2009-02-23 08:20:00,60.565,60.6,60.53,60.53,662600001.0
2009-02-23 08:25:00,60.53,60.565,60.525,60.56,282200000.0
2009-02-23 08:30:00,60.555,60.62,60.555,60.6,269800000.0
2009-02-23 08:35:00,60.595,60.615,60.535,60.56,378400000.0
2009-02-23 08:40:00,60.555,60.615,60.555,60.615,272000000.0
2009-02-23 08:45:00,60.625,60.645,60.57,60.605,697000001.0
2009-02-23 08:50:00,60.61,60.61,60.54,60.545,329200000.0
2009-02-23 08:55:00,60.54,60.6,60.5,60.57,533000000.0
2009-02-23 09:00:00,60.575,60.695,60.575,60.645,457400000.0
2009-02-23 09:05:00,60.64,60.695,60.63,60.66,651200000.0
2009-02-23 09:10:00,60.66,60.715,60.645,60.7,862400004.0
2009-02-23 09:15:00,60.7,60.835,60.7,60.795,2340000011.0
2009-02-23 09:20:00,60.8,60.895,60.795,60.83,959000004.0
2009-02-23 09:25:00,60.83,60.885,60.825,60.865,634200000.0
2009-02-23 09:30:00,60.865,60.9,60.805,60.805,705000000.0
2009-02-23 09:35:00,60.8,60.85,60.795,60.82,574800000.0
2009-02-23 09:40:00,60.825,60.89,60.775,60.875,570400000.0
2009-02-23 09:45:00,60.875,60.965,60.85,60.95,1227600000.0
2009-02-23 09:50:00,60.95,61.135,60.945,61.065,1473800000.0
2009-02-23 09:55:00,61.075,61.125,61.0,61.09,1216600000.0
2009-02-23 10:00:00,61.085,61.085,60.94,60.955,1240000000.0
2009-02-23 10:05:00,60.96,61.005,60.935,60.98,1144400000.0
2009-02-23 10:10:00,60.975,61.085,60.94,61.045,1106400000.0
2009-02-23 10:15:00,61.065,61.115,61.01,61.1,798800000.0
2009-02-23 10:20:00,61.105,61.15,61.07,61.11,1041200000.0
2009-02-23 10:25:00,61.1,61.14,61.03,61.035,736500000.0
2009-02-23 10:30:00,61.04,61.06,61.015,61.025,708600000.0
2009-02-23 10:35:00,61.02,61.315,61.02,61.26,1112600000.0
2009-02-23 10:40:00,61.255,61.315,61.235,61.295,1678000000.0
2009-02-23 10:45:00,61.295,61.355,61.23,61.235,2062599998.0
2009-02-23 10:50:00,61.24,61.29,61.12,61.12,1316599999.0
2009-02-23 10:55:00,61.115,61.185,61.09,61.145,1401800001.0
2009-02-23 11:00:00,61.145,61.16,61.05,61.085,944700000.0
2009-02-23 11:05:00,61.085,61.175,61.07,61.175,1265799999.0
2009-02-23 11:10:00,61.17,61.22,61.1,61.18,1579200000.0
2009-02-23 11:15:00,61.18,61.255,61.155,61.245,1215600000.0
2009-02-23 11:20:00,61.25,61.265,61.21,61.215,1394000000.0
2009-02-23 11:25:00,61.22,61.23,61.125,61.175,686000000.0
2009-02-23 11:30:00,61.175,61.31,61.12,61.285,1259000000.0
2009-02-23 11:35:00,61.285,61.325,61.28,61.315,1526600000.0
2009-02-23 11:40:00,61.315,61.415,61.28,61.375,1527400001.0
2009-02-23 11:45:00,61.38,61.395,61.285,61.29,620500000.0
2009-02-23 11:50:00,61.29,61.315,61.23,61.285,680000000.0
2009-02-23 11:55:00,61.28,61.295,61.255,61.255,462200000.0
2009-02-23 12:00:00,61.26,61.435,61.26,61.435,545100000.0
2009-02-23 12:05:00,61.43,61.585,61.395,61.53,1005600000.0
2009-02-23 12:10:00,61.535,61.595,61.505,61.57,1308200000.0
2009-02-23 12:15:00,61.56,61.615,61.49,61.595,1887400000.0
2009-02-23 12:20:00,61.595,61.665,61.58,61.59,2316400000.0
2009-02-23 12:25:00,61.59,61.785,61.58,61.76,1932600001.0
2009-02-23 12:30:00,61.765,61.845,61.73,61.76,1692200000.0
2009-02-23 12:35:00,61.76,61.78,61.56,61.575,1875000001.0
2009-02-23 12:40:00,61.575,61.66,61.535,61.65,608800000.0
2009-02-23 12:45:00,61.65,61.655,61.545,61.585,906200000.0
2009-02-23 12:50:00,61.585,61.655,61.55,61.56,830000000.0
2009-02-23 12:55:00,61.56,61.61,61.545,61.605,704200000.0
2009-02-23 13:00:00,61.615,61.655,61.555,61.56,697400000.0
2009-02-23 13:05:00,61.56,61.585,61.385,61.425,931900000.0
2009-02-23 13:10:00,61.425,61.43,61.25,61.255,1237200000.0
2009-02-23 13:15:00,61.255,61.275,61.22,61.26,937800000.0
2009-02-23 13:20:00,61.265,61.39,61.245,61.375,679600000.0
2009-02-23 13:25:00,61.38,61.485,61.375,61.48,542000000.0
2009-02-23 13:30:00,61.475,61.595,61.455,61.595,627000000.0
2009-02-23 13:35:00,61.595,61.695,61.595,61.61,1432600000.0
2009-02-23 13:40:00,61.62,61.62,61.53,61.585,1144500000.0
2009-02-23 13:45:00,61.58,61.625,61.565,61.585,1170000000.0
2009-02-23 13:50:00,61.585,61.6,61.5,61.575,1614100000.0
2009-02-23 13:55:00,61.58,61.6,61.5,61.53,1511000000.0
2009-02-23 14:00:00,61.53,61.6,61.515,61.515,793800000.0
2009-02-23 14:05:00,61.515,61.54,61.455,61.46,643600000.0
2009-02-23 14:10:00,61.465,61.51,61.43,61.49,728200000.0
2009-02-23 14:15:00,61.495,61.555,61.47,61.48,767800000.0
2009-02-23 14:20:00,61.48,61.535,61.44,61.475,1248200000.0
2009-02-23 14:25:00,61.475,61.475,61.325,61.44,960400000.0
2009-02-23 14:30:00,61.445,61.5,61.315,61.325,684600000.0
2009-02-23 14:35:00,61.325,61.345,61.235,61.315,611500000.0
2009-02-23 14:40:00,61.315,61.32,61.15,61.19,829000000.0
2009-02-23 14:45:00,61.195,61.27,61.16,61.185,633900000.0
2009-02-23 14:50:00,61.18,61.2,61.075,61.12,589100000.0
2009-02-23 14:55:00,61.115,61.2,61.095,61.16,670800000.0
2009-02-23 15:00:00,61.155,61.27,61.135,61.265,531000000.0
2009-02-23 15:05:00,61.27,61.39,61.25,61.295,949200000.0
2009-02-23 15:10:00,61.28,61.28,61.06,61.17,1188200000.0
2009-02-23 15:15:00,61.17,61.245,61.14,61.235,817600000.0
2009-02-23 15:20:00,61.24,61.29,61.09,61.16,1007400000.0
2009-02-23 15:25:00,61.17,61.225,61.105,61.115,636400000.0
2009-02-23 15:30:00,61.11,61.17,61.07,61.15,601800000.0
2009-02-23 15:35:00,61.145,61.19,61.05,61.06,693200000.0
2009-02-23 15:40:00,61.06,61.13,61.02,61.065,638800000.0
2009-02-23 15:45:00,61.06,61.34,61.055,61.255,945000000.0
2009-02-23 15:50:00,61.255,61.345,61.225,61.225,749200000.0
2009-02-23 15:55:00,61.22,61.265,61.14,61.195,911600000.0
2009-02-23 16:00:00,61.195,61.22,61.095,61.095,796800000.0
2009-02-23 16:05:00,61.095,61.13,61.075,61.075,598000000.0
2009-02-23 16:10:00,61.075,61.185,61.065,61.17,815400000.0
2009-02-23 16:15:00,61.165,61.23,61.115,61.17,938800000.0
2009-02-23 16:20:00,61.165,61.26,61.15,61.24,1001400000.0
2009-02-23 16:25:00,61.245,61.3,61.215,61.27,1042200000.0
2009-02-23 16:30:00,61.265,61.32,61.215,61.28,1348000000.0
2009-02-23 16:35:00,61.275,61.37,61.19,61.32,1764900002.0
2009-02-23 16:40:00,61.32,61.33,61.14,61.19,1693600000.0
2009-02-23 16:45:00,61.185,61.265,61.125,61.125,1211400000.0
2009-02-23 16:50:00,61.115,61.21,61.07,61.085,2000800000.0
2009-02-23 16:55:00,61.085,61.12,60.9,60.975,1762800000.0
2009-02-23 17:00:00,60.97,61.015,60.78,60.8,1529000000.0
2009-02-23 17:05:00,60.805,60.88,60.765,60.84,1910999999.0
2009-02-23 17:10:00,60.84,60.895,60.785,60.82,1098200000.0
2009-02-23 17:15:00,60.81,60.88,60.72,60.86,1206600000.0
2009-02-23 17:20:00,60.86,60.97,60.85,60.95,1454400000.0
2009-02-23 17:25:00,60.95,60.96,60.86,60.915,1406400000.0
2009-02-23 17:30:00,60.91,60.94,60.84,60.89,1147400000.0
2009-02-23 17:35:00,60.89,60.89,60.755,60.795,2076000000.0
2009-02-23 17:40:00,60.8,60.88,60.775,60.84,1490600000.0
2009-02-23 17:45:00,60.84,60.965,60.82,60.96,1281400000.0
2009-02-23 17:50:00,60.96,61.005,60.845,60.905,1016400000.0
2009-02-23 17:55:00,60.9,60.91,60.725,60.785,1052500000.0
2009-02-23 18:00:00,60.78,60.89,60.78,60.875,1223800000.0
2009-02-23 18:05:00,60.91,60.915,60.75,60.795,1069600000.0
2009-02-23 18:10:00,60.805,60.96,60.805,60.87,1021400000.0
2009-02-23 18:15:00,60.87,60.945,60.795,60.875,1417400002.0
2009-02-23 18:20:00,60.88,60.985,60.86,60.955,815000000.0
2009-02-23 18:25:00,60.955,61.13,60.95,61.06,1262000000.0
2009-02-23 18:30:00,61.065,61.065,60.93,60.975,1509999998.0
2009-02-23 18:35:00,60.975,61.03,60.93,61.0,1282400005.0
2009-02-23 18:40:00,61.0,61.01,60.89,60.94,675000000.0
2009-02-23 18:45:00,60.93,60.995,60.87,60.9,634100000.0
2009-02-23 18:50:00,60.905,61.01,60.9,60.915,518200000.0
2009-02-23 18:55:00,60.915,61.07,60.805,61.07,536600000.0
2009-02-23 19:00:00,61.065,61.095,60.99,60.99,810200000.0
2009-02-23 19:05:00,60.99,61.03,60.935,61.025,563600000.0
2009-02-23 19:10:00,61.025,61.18,61.025,61.15,735900000.0
2009-02-23 19:15:00,61.155,61.225,61.15,61.22,515000000.0
2009-02-23 19:20:00,61.22,61.275,61.205,61.27,290800000.0
2009-02-23 19:25:00,61.27,61.295,61.185,61.22,278000000.0
2009-02-23 19:30:00,61.225,61.225,61.13,61.145,661600000.0
2009-02-23 19:35:00,61.15,61.15,61.05,61.055,556800000.0
2009-02-23 19:40:00,61.06,61.06,60.955,61.02,753000000.0
2009-02-23 19:45:00,61.02,61.065,60.89,60.925,465600000.0
2009-02-23 19:50:00,60.925,60.99,60.91,60.93,312000000.0
2009-02-23 19:55:00,60.93,60.97,60.895,60.915,254900000.0
2009-02-23 20:00:00,60.92,61.05,60.88,61.035,401800000.0
2009-02-23 20:05:00,61.045,61.215,61.045,61.19,520400000.0
2009-02-23 20:10:00,61.2,61.205,61.115,61.175,451000000.0
2009-02-23 20:15:00,61.18,61.225,61.1,61.11,389400000.0
2009-02-23 20:20:00,61.115,61.155,61.035,61.135,292400000.0
2009-02-23 20:25:00,61.135,61.155,61.075,61.09,316600000.0
2009-02-23 20:30:00,61.09,61.17,61.02,61.035,552000000.0
2009-02-23 20:35:00,61.04,61.115,61.035,61.085,632200000.0
2009-02-23 20:40:00,61.09,61.19,61.08,61.19,419600000.0
2009-02-23 20:45:00,61.195,61.22,61.095,61.125,442800000.0
2009-02-23 20:50:00,61.125,61.16,61.06,61.12,535800000.0
2009-02-23 20:55:00,61.12,61.12,61.04,61.045,487000000.0
2009-02-23 21:00:00,61.04,61.105,60.98,61.035,535800000.0
2009-02-23 21:05:00,61.03,61.06,60.885,60.885,555000000.0
2009-02-23 21:10:00,60.885,60.965,60.865,60.9,493600000.0
2009-02-23 21:15:00,60.91,61.135,60.91,61.045,624400000.0
2009-02-23 21:20:00,61.035,61.12,61.035,61.09,382800000.0
2009-02-23 21:25:00,61.09,61.185,61.09,61.17,374600000.0
2009-02-23 21:30:00,61.175,61.205,61.05,61.095,559800000.0
2009-02-23 21:35:00,61.095,61.11,61.045,61.08,304600000.0
2009-02-23 21:40:00,61.08,61.095,60.89,60.895,362800000.0
2009-02-23 21:45:00,60.89,60.89,60.785,60.81,647000000.0
2009-02-23 21:50:00,60.805,60.87,60.71,60.71,538800000.0
2009-02-23 21:55:00,60.715,60.79,60.65,60.765,511200000.0
2009-02-23 22:00:00,60.77,60.83,60.705,60.825,583800000.0
2009-02-23 22:05:00,60.825,60.865,60.805,60.835,281800000.0
2009-02-23 22:10:00,60.83,60.83,60.74,60.77,258800000.0
2009-02-23 22:15:00,60.775,60.865,60.765,60.79,286000000.0
2009-02-23 22:20:00,60.79,60.79,60.64,60.685,543600000.0
2009-02-23 22:25:00,60.685,60.76,60.595,60.705,785800000.0
2009-02-23 22:30:00,60.71,60.81,60.69,60.805,987600000.0
2009-02-23 22:35:00,60.805,60.86,60.795,60.82,539200000.0
2009-02-23 22:40:00,60.82,60.85,60.685,60.7,666400000.0
2009-02-23 22:45:00,60.705,60.705,60.445,60.475,1092800000.0
2009-02-23 22:50:00,60.47,60.55,60.44,60.55,1027400000.0
2009-02-23 22:55:00,60.54,60.65,60.48,60.57,1080600000.0
2009-02-23 23:00:00,60.57,60.655,60.555,60.64,852800000.0
2009-02-23 23:05:00,60.64,60.675,60.62,60.665,534400000.0
2009-02-23 23:10:00,60.665,60.72,60.625,60.655,802400000.0
2009-02-23 23:15:00,60.655,60.695,60.64,60.69,416600000.0
2009-02-23 23:20:00,60.695,60.735,60.605,60.65,955300000.0
2009-02-23 23:25:00,60.645,60.655,60.61,60.615,592200000.0
2009-02-23 23:30:00,60.615,60.625,60.555,60.6,653400000.0
2009-02-23 23:35:00,60.605,60.625,60.575,60.62,461600000.0
2009-02-23 23:40:00,60.62,60.66,60.61,60.625,462400000.0
2009-02-23 23:45:00,60.625,60.655,60.615,60.64,254800000.0
2009-02-23 23:50:00,60.655,60.735,60.64,60.715,798600000.0
2009-02-23 23:55:00,60.715,60.735,60.675,60.69,382000000.0
2009-02-24 00:00:00,60.685,60.685,60.61,60.66,304200000.0
2009-02-24 00:05:00,60.67,60.745,60.635,60.645,180300000.0
2009-02-24 00:10:00,60.65,60.655,60.625,60.625,100800000.0
2009-02-24 00:15:00,60.635,60.68,60.635,60.67,145400000.0
2009-02-24 00:20:00,60.68,60.695,60.665,60.67,167200000.0
2009-02-24 00:25:00,60.665,60.68,60.6,60.635,303600000.0
2009-02-24 00:30:00,60.63,60.645,60.61,60.635,196800000.0
2009-02-24 00:35:00,60.625,60.625,60.54,60.575,496000001.0
2009-02-24 00:40:00,60.58,60.585,60.525,60.525,114800000.0
2009-02-24 00:45:00,60.525,60.59,60.515,60.565,171200000.0
2009-02-24 00:50:00,60.55,60.6,60.52,60.525,184600000.0
2009-02-24 00:55:00,60.53,60.665,60.53,60.58,398999999.0
2009-02-24 01:00:00,60.61,60.69,60.58,60.68,714600001.0
2009-02-24 01:05:00,60.69,60.715,60.665,60.665,175200000.0
2009-02-24 01:10:00,60.665,60.68,60.645,60.68,328800001.0
2009-02-24 01:15:00,60.68,60.705,60.65,60.685,278600000.0
2009-02-24 01:20:00,60.685,60.705,60.585,60.615,309400000.0
2009-02-24 01:25:00,60.62,60.67,60.61,60.615,236200000.0
2009-02-24 01:30:00,60.61,60.615,60.555,60.565,494800000.0
2009-02-24 01:35:00,60.58,60.615,60.575,60.615,247000000.0
2009-02-24 01:40:00,60.605,60.635,60.565,60.58,276400000.0
2009-02-24 01:45:00,60.575,60.645,60.57,60.61,268800000.0
2009-02-24 01:50:00,60.61,60.61,60.495,60.545,565300000.0
2009-02-24 01:55:00,60.555,60.555,60.405,60.455,592700000.0
2009-02-24 02:00:00,60.46,60.51,60.435,60.51,327800000.0
2009-02-24 02:05:00,60.51,60.57,60.405,60.42,437400000.0
2009-02-24 02:10:00,60.415,60.435,60.355,60.415,394400000.0
2009-02-24 02:15:00,60.415,60.42,60.24,60.29,517000000.0
2009-02-24 02:20:00,60.29,60.315,60.24,60.285,910400000.0
2009-02-24 02:25:00,60.285,60.3,60.25,60.3,531800000.0
2009-02-24 02:30:00,60.295,60.435,60.295,60.385,388500000.0
2009-02-24 02:35:00,60.38,60.385,60.32,60.33,339000000.0
2009-02-24 02:40:00,60.335,60.38,60.33,60.345,261200000.0
2009-02-24 02:45:00,60.34,60.35,60.315,60.34,250400000.0
2009-02-24 02:50:00,60.335,60.47,60.335,60.39,304600000.0
2009-02-24 02:55:00,60.385,60.51,60.37,60.49,380200000.0
2009-02-24 03:00:00,60.49,60.505,60.465,60.485,162000000.0
2009-02-24 03:05:00,60.485,60.635,60.485,60.635,349400000.0
2009-02-24 03:10:00,60.635,60.795,60.635,60.775,519000000.0
2009-02-24 03:15:00,60.775,60.885,60.745,60.77,751800000.0
2009-02-24 03:20:00,60.775,60.85,60.765,60.83,456400000.0
2009-02-24 03:25:00,60.845,61.0,60.82,60.96,562500000.0
2009-02-24 03:30:00,60.96,60.97,60.85,60.85,622000000.0
2009-02-24 03:35:00,60.855,60.87,60.8,60.83,381400000.0
2009-02-24 03:40:00,60.835,60.94,60.82,60.93,293600000.0
2009-02-24 03:45:00,60.925,60.98,60.875,60.965,274400000.0
2009-02-24 03:50:00,60.975,60.985,60.925,60.935,244200000.0
2009-02-24 03:55:00,60.935,60.975,60.895,60.915,355800000.0
2009-02-24 04:00:00,60.92,60.92,60.825,60.855,846600000.0
2009-02-24 04:05:00,60.855,60.88,60.835,60.84,487400000.0
2009-02-24 04:10:00,60.84,60.845,60.78,60.785,448000000.0
2009-02-24 04:15:00,60.78,60.83,60.78,60.81,302400000.0
2009-02-24 04:20:00,60.81,60.82,60.785,60.815,176000000.0
2009-02-24 04:25:00,60.81,60.84,60.805,60.82,230200000.0
2009-02-24 04:30:00,60.825,60.855,60.795,60.8,467800000.0
2009-02-24 04:35:00,60.805,60.815,60.765,60.775,210800000.0
2009-02-24 04:40:00,60.775,60.8,60.755,60.755,170200000.0
2009-02-24 04:45:00,60.76,60.76,60.695,60.71,299400000.0
2009-02-24 04:50:00,60.715,60.725,60.69,60.695,201000000.0
2009-02-24 04:55:00,60.7,60.75,60.7,60.745,269200000.0
2009-02-24 05:00:00,60.75,60.895,60.745,60.895,561200000.0
2009-02-24 05:05:00,60.89,60.96,60.87,60.935,659400000.0
2009-02-24 05:10:00,60.93,61.075,60.905,61.02,451600000.0
2009-02-24 05:15:00,61.02,61.03,60.895,60.96,447400000.0
2009-02-24 05:20:00,60.965,61.0,60.96,60.965,189200000.0
2009-02-24 05:25:00,60.97,61.075,60.96,61.065,319400000.0
2009-02-24 05:30:00,61.065,61.13,61.05,61.085,486400000.0
2009-02-24 05:35:00,61.095,61.095,61.01,61.05,265400000.0
2009-02-24 05:40:00,61.055,61.155,61.055,61.13,515200000.0
2009-02-24 05:45:00,61.13,61.185,61.105,61.16,290200000.0
2009-02-24 05:50:00,61.16,61.415,61.155,61.315,970700000.0
2009-02-24 05:55:00,61.335,61.43,61.275,61.315,715400000.0
2009-02-24 06:00:00,61.31,61.425,61.3,61.4,487500000.0
2009-02-24 06:05:00,61.4,61.43,61.3,61.305,732800000.0
2009-02-24 06:10:00,61.295,61.405,61.295,61.395,352000000.0
2009-02-24 06:15:00,61.4,61.485,61.375,61.38,638300000.0
2009-02-24 06:20:00,61.375,61.405,61.34,61.36,548200000.0
2009-02-24 06:25:00,61.36,61.435,61.36,61.425,366800000.0
2009-02-24 06:30:00,61.43,61.445,61.38,61.415,320400000.0
2009-02-24 06:35:00,61.415,61.425,61.245,61.245,592000002.0
2009-02-24 06:40:00,61.25,61.355,61.235,61.335,497000000.0
2009-02-24 06:45:00,61.34,61.34,61.205,61.215,842000000.0
2009-02-24 06:50:00,61.22,61.27,61.215,61.27,415400000.0
2009-02-24 06:55:00,61.275,61.33,61.265,61.305,321400000.0
2009-02-24 07:00:00,61.3,61.47,61.3,61.465,651000001.0
2009-02-24 07:05:00,61.47,61.555,61.455,61.515,867200001.0
2009-02-24 07:10:00,61.52,61.705,61.515,61.69,1132400000.0
2009-02-24 07:15:00,61.69,61.695,61.565,61.565,907799999.0
2009-02-24 07:20:00,61.565,61.565,61.515,61.535,731700000.0
2009-02-24 07:25:00,61.53,61.55,61.445,61.47,373200000.0
2009-02-24 07:30:00,61.485,61.515,61.465,61.465,153200000.0
2009-02-24 07:35:00,61.47,61.53,61.47,61.495,381600000.0
2009-02-24 07:40:00,61.485,61.605,61.485,61.59,671600001.0
2009-02-24 07:45:00,61.595,61.665,61.575,61.595,756799999.0
2009-02-24 07:50:00,61.6,61.685,61.595,61.685,503300000.0
2009-02-24 07:55:00,61.69,61.77,61.69,61.73,647400000.0
2009-02-24 08:00:00,61.73,61.75,61.665,61.67,557599999.0
2009-02-24 08:05:00,61.665,61.67,61.54,61.6,933800000.0
2009-02-24 08:10:00,61.6,61.625,61.56,61.565,517600000.0
2009-02-24 08:15:00,61.57,61.62,61.545,61.565,521400000.0
2009-02-24 08:20:00,61.575,61.605,61.475,61.48,525400000.0
2009-02-24 08:25:00,61.48,61.585,61.48,61.585,345400000.0
2009-02-24 08:30:00,61.59,61.595,61.395,61.425,686500000.0
2009-02-24 08:35:00,61.425,61.44,61.335,61.34,707600000.0
2009-02-24 08:40:00,61.335,61.43,61.31,61.405,672800000.0
2009-02-24 08:45:00,61.41,61.455,61.31,61.315,586500000.0
2009-02-24 08:50:00,61.32,61.405,61.3,61.355,615200001.0
2009-02-24 08:55:00,61.35,61.375,61.26,61.26,471399999.0
2009-02-24 09:00:00,61.255,61.31,61.225,61.29,432400000.0
2009-02-24 09:05:00,61.28,61.32,61.26,61.31,413400000.0
2009-02-24 09:10:00,61.305,61.49,61.3,61.475,615599998.0
2009-02-24 09:15:00,61.485,61.5,61.42,61.42,800599999.0
2009-02-24 09:20:00,61.42,61.45,61.35,61.45,733600000.0
2009-02-24 09:25:00,61.445,61.56,61.435,61.56,543200000.0
2009-02-24 09:30:00,61.555,61.715,61.555,61.625,1044600000.0
2009-02-24 09:35:00,61.625,61.725,61.62,61.69,711600000.0
2009-02-24 09:40:00,61.69,61.7,61.6,61.64,1064000001.0
2009-02-24 09:45:00,61.65,61.655,61.59,61.625,810000000.0
2009-02-24 09:50:00,61.63,61.765,61.615,61.76,787000000.0
2009-02-24 09:55:00,61.76,61.835,61.725,61.74,956600000.0
2009-02-24 10:00:00,61.74,61.94,61.73,61.895,1032000000.0
2009-02-24 10:05:00,61.89,61.895,61.755,61.785,1283200000.0
2009-02-24 10:10:00,61.785,61.845,61.685,61.725,807000000.0
2009-02-24 10:15:00,61.715,61.75,61.54,61.55,1327900001.0
2009-02-24 10:20:00,61.55,61.625,61.545,61.575,1854000001.0
2009-02-24 10:25:00,61.57,61.655,61.54,61.645,1613999999.0
2009-02-24 10:30:00,61.645,61.74,61.645,61.725,890599999.0
2009-02-24 10:35:00,61.72,61.845,61.695,61.825,1191999999.0
2009-02-24 10:40:00,61.825,61.94,61.805,61.84,1653600000.0
2009-02-24 10:45:00,61.84,61.845,61.745,61.805,992800000.0
2009-02-24 10:50:00,61.81,61.82,61.67,61.675,1356500000.0
2009-02-24 10:55:00,61.68,61.695,61.605,61.675,1205300000.0
2009-02-24 11:00:00,61.68,61.92,61.63,61.755,1679600000.0
2009-02-24 11:05:00,61.755,61.855,61.69,61.84,1441200000.0
2009-02-24 11:10:00,61.845,61.88,61.83,61.875,971800000.0
2009-02-24 11:15:00,61.875,61.95,61.83,61.85,970200000.0
2009-02-24 11:20:00,61.855,61.97,61.835,61.94,1331600000.0
2009-02-24 11:25:00,61.945,61.955,61.865,61.87,846200001.0
2009-02-24 11:30:00,61.87,61.875,61.76,61.765,1074000000.0
2009-02-24 11:35:00,61.765,61.94,61.76,61.875,1284100000.0
2009-02-24 11:40:00,61.875,61.925,61.8,61.8,1079300000.0
2009-02-24 11:45:00,61.8,61.85,61.715,61.745,1234500000.0
2009-02-24 11:50:00,61.745,61.85,61.735,61.735,1090400000.0
2009-02-24 11:55:00,61.735,61.785,61.655,61.675,993800000.0
2009-02-24 12:00:00,61.67,61.73,61.63,61.7,991800000.0
2009-02-24 12:05:00,61.705,61.75,61.675,61.7,1047700000.0
2009-02-24 12:10:00,61.7,61.84,61.7,61.8,715600000.0
2009-02-24 12:15:00,61.8,61.87,61.78,61.85,1161200000.0
2009-02-24 12:20:00,61.85,61.85,61.8,61.835,661000000.0
2009-02-24 12:25:00,61.835,61.885,61.795,61.87,696000000.0
2009-02-24 12:30:00,61.885,61.89,61.83,61.875,516800000.0
2009-02-24 12:35:00,61.87,61.95,61.83,61.89,851800000.0
2009-02-24 12:40:00,61.89,61.965,61.865,61.915,627000000.0
2009-02-24 12:45:00,61.92,61.925,61.85,61.865,629400000.0
2009-02-24 12:50:00,61.86,62.015,61.855,62.01,1017800000.0
2009-02-24 12:55:00,62.01,62.04,61.95,62.015,1145200000.0
2009-02-24 13:00:00,62.015,62.04,61.965,62.01,860000000.0
2009-02-24 13:05:00,62.01,62.075,61.935,61.995,1420400000.0
2009-02-24 13:10:00,62.0,62.04,61.96,61.97,1307700000.0
2009-02-24 13:15:00,61.97,62.01,61.945,61.96,755800000.0
2009-02-24 13:20:00,61.96,61.985,61.94,61.945,666400000.0
2009-02-24 13:25:00,61.945,61.965,61.9,61.9,1089600000.0
2009-02-24 13:30:00,61.905,61.935,61.82,61.86,1052100000.0
2009-02-24 13:35:00,61.86,61.905,61.845,61.885,617000000.0
2009-02-24 13:40:00,61.89,61.965,61.88,61.95,588200000.0
2009-02-24 13:45:00,61.95,61.995,61.93,61.985,425200000.0
2009-02-24 13:50:00,61.985,62.0,61.91,61.985,559600000.0
2009-02-24 13:55:00,61.985,62.0,61.89,61.965,615600000.0
2009-02-24 14:00:00,61.95,62.005,61.94,61.965,682400000.0
2009-02-24 14:05:00,61.97,61.98,61.94,61.94,457600000.0
2009-02-24 14:10:00,61.945,61.955,61.87,61.905,663200000.0
2009-02-24 14:15:00,61.915,61.95,61.865,61.88,644400000.0
2009-02-24 14:20:00,61.875,61.935,61.86,61.865,879200000.0
2009-02-24 14:25:00,61.865,61.91,61.83,61.885,627000000.0
2009-02-24 14:30:00,61.885,61.89,61.78,61.845,915600000.0
2009-02-24 14:35:00,61.835,61.875,61.815,61.84,919800000.0
2009-02-24 14:40:00,61.84,61.85,61.76,61.785,782200000.0
2009-02-24 14:45:00,61.78,61.785,61.725,61.765,735800000.0
2009-02-24 14:50:00,61.77,61.81,61.74,61.795,458800000.0
2009-02-24 14:55:00,61.79,61.83,61.77,61.815,405400000.0
2009-02-24 15:00:00,61.815,61.825,61.78,61.78,436600000.0
2009-02-24 15:05:00,61.79,61.79,61.72,61.76,479800000.0
2009-02-24 15:10:00,61.76,61.815,61.75,61.805,568800000.0
2009-02-24 15:15:00,61.805,61.87,61.775,61.86,847600000.0
2009-02-24 15:20:00,61.86,61.93,61.81,61.81,913800000.0
2009-02-24 15:25:00,61.81,61.86,61.765,61.765,758200000.0
2009-02-24 15:30:00,61.77,61.78,61.69,61.735,730400000.0
2009-02-24 15:35:00,61.745,61.845,61.71,61.78,701400000.0
2009-02-24 15:40:00,61.78,61.815,61.665,61.69,950400000.0
2009-02-24 15:45:00,61.695,61.75,61.655,61.725,552400000.0
2009-02-24 15:50:00,61.73,61.785,61.68,61.745,684200000.0
2009-02-24 15:55:00,61.745,61.755,61.61,61.61,823800000.0
2009-02-24 16:00:00,61.61,61.715,61.6,61.685,962000000.0
2009-02-24 16:05:00,61.685,61.885,61.685,61.835,951300000.0
2009-02-24 16:10:00,61.835,61.885,61.76,61.815,1105800000.0
2009-02-24 16:15:00,61.81,61.98,61.77,61.96,1321400000.0
2009-02-24 16:20:00,61.965,61.975,61.87,61.88,1048800000.0
2009-02-24 16:25:00,61.88,61.97,61.88,61.92,954800000.0
2009-02-24 16:30:00,61.92,61.96,61.84,61.91,1116000000.0
2009-02-24 16:35:00,61.915,62.145,61.9,62.11,1086500000.0
2009-02-24 16:40:00,62.105,62.17,62.065,62.14,1112800000.0
2009-02-24 16:45:00,62.15,62.17,62.04,62.08,1330600000.0
2009-02-24 16:50:00,62.08,62.14,62.025,62.075,716200000.0
2009-02-24 16:55:00,62.07,62.07,61.92,61.965,949600000.0
2009-02-24 17:00:00,61.975,61.985,61.83,61.855,1647100000.0
2009-02-24 17:05:00,61.865,62.045,61.85,61.99,1149800000.0
2009-02-24 17:10:00,61.99,62.165,61.975,62.06,923800000.0
2009-02-24 17:15:00,62.06,62.06,61.97,62.04,976200000.0
2009-02-24 17:20:00,62.04,62.095,61.97,62.085,1032400000.0
2009-02-24 17:25:00,62.085,62.205,62.06,62.19,954000000.0
2009-02-24 17:30:00,62.19,62.27,62.065,62.12,1244900000.0
2009-02-24 17:35:00,62.12,62.26,62.12,62.24,1401500000.0
2009-02-24 17:40:00,62.245,62.375,62.2,62.37,1238600000.0
2009-02-24 17:45:00,62.38,62.52,62.37,62.45,1352600000.0
2009-02-24 17:50:00,62.455,62.48,62.26,62.43,948400000.0
2009-02-24 17:55:00,62.43,62.43,62.22,62.265,1096800000.0
2009-02-24 18:00:00,62.27,62.335,62.23,62.295,843200000.0
2009-02-24 18:05:00,62.3,62.31,62.24,62.25,873000001.0
2009-02-24 18:10:00,62.25,62.37,62.205,62.31,1250400000.0
2009-02-24 18:15:00,62.305,62.38,62.27,62.275,976000000.0
2009-02-24 18:20:00,62.27,62.4,62.21,62.365,1093800000.0
2009-02-24 18:25:00,62.365,62.415,62.28,62.4,1145500000.0
2009-02-24 18:30:00,62.405,62.41,62.27,62.3,537000000.0
2009-02-24 18:35:00,62.3,62.315,62.225,62.24,621400000.0
2009-02-24 18:40:00,62.235,62.305,62.205,62.29,451000000.0
2009-02-24 18:45:00,62.29,62.295,62.03,62.06,760200000.0
2009-02-24 18:50:00,62.065,62.215,62.06,62.185,693200000.0
2009-02-24 18:55:00,62.18,62.215,62.085,62.095,488000000.0
2009-02-24 19:00:00,62.09,62.165,62.05,62.085,575000000.0
2009-02-24 19:05:00,62.085,62.09,62.0,62.07,399200000.0
2009-02-24 19:10:00,62.07,62.135,62.055,62.125,376800000.0
2009-02-24 19:15:00,62.13,62.2,62.095,62.185,513600000.0
2009-02-24 19:20:00,62.18,62.27,62.18,62.21,335200000.0
2009-02-24 19:25:00,62.21,62.25,62.17,62.22,365600000.0
2009-02-24 19:30:00,62.22,62.235,62.2,62.225,203200000.0
2009-02-24 19:35:00,62.22,62.39,62.22,62.35,442200000.0
2009-02-24 19:40:00,62.345,62.41,62.315,62.38,610800000.0
2009-02-24 19:45:00,62.38,62.41,62.35,62.4,329200000.0
2009-02-24 19:50:00,62.4,62.425,62.32,62.33,602500000.0
2009-02-24 19:55:00,62.33,62.33,62.24,62.27,390600000.0
2009-02-24 20:00:00,62.27,62.325,62.225,62.32,347000000.0
2009-02-24 20:05:00,62.32,62.4,62.31,62.35,515400000.0
2009-02-24 20:10:00,62.35,62.36,62.26,62.275,460000000.0
2009-02-24 20:15:00,62.28,62.32,62.28,62.3,307600000.0
2009-02-24 20:20:00,62.31,62.505,62.295,62.48,597000000.0
2009-02-24 20:25:00,62.48,62.575,62.45,62.54,659600000.0
2009-02-24 20:30:00,62.555,62.7,62.545,62.655,708600000.0
2009-02-24 20:35:00,62.65,62.77,62.63,62.735,634600000.0
2009-02-24 20:40:00,62.765,62.85,62.735,62.74,1004399999.0
2009-02-24 20:45:00,62.725,62.775,62.665,62.69,913200001.0
2009-02-24 20:50:00,62.69,62.855,62.685,62.845,714800000.0
2009-02-24 20:55:00,62.835,62.905,62.825,62.86,496200000.0
2009-02-24 21:00:00,62.87,63.015,62.87,62.925,1209200000.0
2009-02-24 21:05:00,62.92,62.965,62.91,62.94,667200000.0
2009-02-24 21:10:00,62.94,62.94,62.81,62.84,693500000.0
2009-02-24 21:15:00,62.845,63.05,62.84,63.025,898800000.0
2009-02-24 21:20:00,63.035,63.14,63.02,63.13,563200000.0
2009-02-24 21:25:00,63.13,63.235,63.125,63.14,1071400000.0
2009-02-24 21:30:00,63.14,63.23,63.13,63.13,926599999.0
2009-02-24 21:35:00,63.13,63.155,63.07,63.09,1032400000.0
2009-02-24 21:40:00,63.09,63.17,63.065,63.08,785000000.0
2009-02-24 21:45:00,63.07,63.08,62.96,62.98,823800000.0
2009-02-24 21:50:00,62.985,63.015,62.875,62.985,767400000.0
2009-02-24 21:55:00,62.98,63.105,62.975,63.03,528600000.0
2009-02-24 22:00:00,63.03,63.12,63.01,63.01,779400000.0
2009-02-24 22:05:00,63.01,63.105,63.0,63.095,815800000.0
2009-02-24 22:10:00,63.09,63.17,63.08,63.145,450000000.0
2009-02-24 22:15:00,63.145,63.16,63.14,63.15,442600000.0
2009-02-24 22:20:00,63.155,63.17,63.03,63.05,851600000.0
2009-02-24 22:25:00,63.045,63.08,62.99,62.99,656200000.0
2009-02-24 22:30:00,62.98,63.03,62.92,62.95,577800000.0
2009-02-24 22:35:00,62.95,62.97,62.94,62.965,414800000.0
2009-02-24 22:40:00,62.97,63.02,62.965,62.98,459000000.0
2009-02-24 22:45:00,62.98,63.005,62.95,63.005,350800000.0
2009-02-24 22:50:00,63.005,63.035,62.975,63.02,222400000.0
2009-02-24 22:55:00,63.015,63.03,62.98,63.01,390200000.0
2009-02-24 23:00:00,63.01,63.02,62.97,63.0,353400000.0
2009-02-24 23:05:00,63.0,63.045,62.98,62.985,438000000.0
2009-02-24 23:10:00,62.98,62.995,62.935,62.97,281600000.0
2009-02-24 23:15:00,62.97,62.97,62.89,62.89,297600000.0
2009-02-24 23:20:00,62.89,62.92,62.87,62.87,379000000.0
2009-02-24 23:25:00,62.87,62.9,62.85,62.85,312400000.0
2009-02-24 23:30:00,62.855,62.86,62.84,62.85,247600000.0
2009-02-24 23:35:00,62.85,62.88,62.85,62.86,157000000.0
2009-02-24 23:40:00,62.86,62.87,62.82,62.84,297200000.0
2009-02-24 23:45:00,62.84,62.91,62.835,62.85,782200000.0
2009-02-24 23:50:00,62.85,62.93,62.845,62.89,631200000.0
2009-02-24 23:55:00,62.89,62.92,62.89,62.91,245000000.0
2009-02-25 00:00:00,62.905,62.98,62.905,62.955,418400000.0
2009-02-25 00:05:00,62.95,62.96,62.905,62.91,166000000.0
2009-02-25 00:10:00,62.925,62.985,62.895,62.97,336000000.0
2009-02-25 00:15:00,62.975,63.09,62.965,63.08,293000000.0
2009-02-25 00:20:00,63.065,63.075,63.03,63.05,174800000.0
2009-02-25 00:25:00,63.045,63.105,63.035,63.08,246000000.0
2009-02-25 00:30:00,63.085,63.175,63.085,63.105,301000000.0
2009-02-25 00:35:00,63.115,63.12,63.095,63.12,151800000.0
2009-02-25 00:40:00,63.115,63.175,63.115,63.165,81800000.0
2009-02-25 00:45:00,63.165,63.17,63.155,63.16,78800000.0
2009-02-25 00:50:00,63.16,63.16,63.155,63.155,69800000.0
2009-02-25 00:55:00,63.145,63.16,63.145,63.16,97200000.0
2009-02-25 01:00:00,63.16,63.22,63.16,63.2,482000000.0
2009-02-25 01:05:00,63.2,63.2,63.08,63.105,502800000.0
2009-02-25 01:10:00,63.105,63.12,63.065,63.085,233800000.0
2009-02-25 01:15:00,63.08,63.16,63.08,63.15,198000000.0
2009-02-25 01:20:00,63.15,63.17,63.12,63.155,123200000.0
2009-02-25 01:25:00,63.16,63.255,63.16,63.24,211000000.0
2009-02-25 01:30:00,63.24,63.26,63.155,63.215,242800000.0
2009-02-25 01:35:00,63.215,63.26,63.16,63.18,381100000.0
2009-02-25 01:40:00,63.18,63.18,63.095,63.1,327400000.0
2009-02-25 01:45:00,63.1,63.125,63.03,63.095,427000000.0
2009-02-25 01:50:00,63.095,63.105,63.02,63.035,380000000.0
2009-02-25 01:55:00,63.035,63.045,62.96,62.97,331400000.0
2009-02-25 02:00:00,62.97,62.99,62.85,62.895,483000000.0
2009-02-25 02:05:00,62.895,63.0,62.88,62.995,284000000.0
2009-02-25 02:10:00,62.99,62.99,62.92,62.975,392000000.0
2009-02-25 02:15:00,62.97,62.97,62.94,62.965,211300000.0
2009-02-25 02:20:00,62.955,63.045,62.94,63.0,383200000.0
2009-02-25 02:25:00,63.005,63.03,62.97,63.03,373400000.0
2009-02-25 02:30:00,63.025,63.165,63.015,63.14,459200000.0
2009-02-25 02:35:00,63.145,63.2,63.125,63.13,388000000.0
2009-02-25 02:40:00,63.13,63.155,63.075,63.145,465400000.0
2009-02-25 02:45:00,63.14,63.16,63.1,63.11,585100000.0
2009-02-25 02:50:00,63.1,63.11,62.925,63.01,512800000.0
2009-02-25 02:55:00,63.005,63.03,62.895,62.895,458800000.0
2009-02-25 03:00:00,62.89,62.97,62.88,62.95,459200000.0
2009-02-25 03:05:00,62.945,62.96,62.905,62.94,472000000.0
2009-02-25 03:10:00,62.94,62.96,62.79,62.8,729000000.0
2009-02-25 03:15:00,62.8,62.825,62.635,62.66,774400000.0
2009-02-25 03:20:00,62.66,62.74,62.63,62.73,670600000.0
2009-02-25 03:25:00,62.735,62.785,62.69,62.77,490100000.0
2009-02-25 03:30:00,62.77,62.855,62.765,62.835,315200000.0
2009-02-25 03:35:00,62.83,62.835,62.68,62.725,504000000.0
2009-02-25 03:40:00,62.73,62.81,62.7,62.805,357400000.0
2009-02-25 03:45:00,62.805,62.805,62.755,62.76,271400000.0
2009-02-25 03:50:00,62.75,62.855,62.71,62.85,422400000.0
2009-02-25 03:55:00,62.85,62.885,62.825,62.84,595200000.0
2009-02-25 04:00:00,62.845,62.88,62.79,62.86,534400000.0
2009-02-25 04:05:00,62.86,62.9,62.84,62.865,358600000.0
2009-02-25 04:10:00,62.87,62.885,62.855,62.88,115400000.0
2009-02-25 04:15:00,62.875,62.92,62.85,62.905,297800000.0
2009-02-25 04:20:00,62.905,62.91,62.855,62.895,343200000.0
2009-02-25 04:25:00,62.89,62.905,62.83,62.845,366600000.0
2009-02-25 04:30:00,62.85,62.875,62.795,62.815,318999999.0
2009-02-25 04:35:00,62.815,62.82,62.75,62.795,350000000.0
2009-02-25 04:40:00,62.8,63.0,62.8,62.985,542000000.0
2009-02-25 04:45:00,62.99,63.04,62.97,62.995,448200000.0
2009-02-25 04:50:00,63.0,63.255,62.99,63.205,815900000.0
2009-02-25 04:55:00,63.2,63.34,63.18,63.23,952800000.0
2009-02-25 05:00:00,63.245,63.265,63.195,63.225,747200000.0
2009-02-25 05:05:00,63.22,63.23,63.17,63.19,452200000.0
2009-02-25 05:10:00,63.19,63.215,63.04,63.055,659600000.0
2009-02-25 05:15:00,63.05,63.075,62.885,63.065,1042400000.0
2009-02-25 05:20:00,63.07,63.08,62.935,62.935,539600000.0
2009-02-25 05:25:00,62.94,63.08,62.93,63.07,350000000.0
2009-02-25 05:30:00,63.07,63.09,62.99,63.065,361200000.0
2009-02-25 05:35:00,63.065,63.07,63.025,63.055,523800000.0
2009-02-25 05:40:00,63.06,63.06,62.93,62.985,467200000.0
2009-02-25 05:45:00,62.98,62.98,62.81,62.835,528400000.0
2009-02-25 05:50:00,62.835,62.89,62.83,62.87,628000000.0
2009-02-25 05:55:00,62.86,62.905,62.81,62.825,459400000.0
2009-02-25 06:00:00,62.825,62.865,62.795,62.815,532400000.0
2009-02-25 06:05:00,62.81,62.875,62.805,62.855,601000000.0
2009-02-25 06:10:00,62.85,62.92,62.835,62.875,580400000.0
2009-02-25 06:15:00,62.88,62.945,62.865,62.905,325600000.0
2009-02-25 06:20:00,62.9,62.925,62.885,62.895,307000000.0
2009-02-25 06:25:00,62.895,62.935,62.85,62.88,303200000.0
2009-02-25 06:30:00,62.89,62.935,62.89,62.93,457400000.0
2009-02-25 06:35:00,62.935,63.08,62.91,63.065,458800000.0
2009-02-25 06:40:00,63.065,63.15,63.05,63.135,517000000.0
2009-02-25 06:45:00,63.13,63.21,63.08,63.2,818000000.0
2009-02-25 06:50:00,63.21,63.345,63.19,63.32,781600000.0
2009-02-25 06:55:00,63.32,63.335,63.22,63.27,871200000.0
2009-02-25 07:00:00,63.27,63.325,63.12,63.13,1175500000.0
2009-02-25 07:05:00,63.135,63.26,63.125,63.23,682800000.0
2009-02-25 07:10:00,63.24,63.28,63.225,63.225,360000000.0
2009-02-25 07:15:00,63.22,63.245,63.205,63.21,224400000.0
2009-02-25 07:20:00,63.21,63.245,63.205,63.21,348000000.0
2009-02-25 07:25:00,63.21,63.25,63.205,63.25,344000000.0
2009-02-25 07:30:00,63.25,63.255,63.2,63.22,491200000.0
2009-02-25 07:35:00,63.22,63.25,63.21,63.25,350000000.0
2009-02-25 07:40:00,63.245,63.39,63.245,63.35,419400000.0
2009-02-25 07:45:00,63.345,63.365,63.28,63.305,608600000.0
2009-02-25 07:50:00,63.31,63.315,63.245,63.265,385200000.0
2009-02-25 07:55:00,63.265,63.305,63.255,63.305,240200000.0
2009-02-25 08:00:00,63.305,63.32,63.27,63.285,388800000.0
2009-02-25 08:05:00,63.28,63.31,63.26,63.27,370200000.0
2009-02-25 08:10:00,63.265,63.27,63.09,63.1,745200000.0
2009-02-25 08:15:00,63.095,63.14,63.045,63.125,573400000.0
2009-02-25 08:20:00,63.13,63.185,63.13,63.185,358000000.0
2009-02-25 08:25:00,63.185,63.26,63.18,63.2,573600000.0
2009-02-25 08:30:00,63.2,63.265,63.15,63.16,532200000.0
2009-02-25 08:35:00,63.155,63.165,63.07,63.125,552800000.0
2009-02-25 08:40:00,63.12,63.14,63.065,63.14,517400000.0
2009-02-25 08:45:00,63.13,63.15,63.05,63.05,567400000.0
2009-02-25 08:50:00,63.05,63.13,63.05,63.08,426400000.0
2009-02-25 08:55:00,63.085,63.09,62.975,63.015,502800000.0
2009-02-25 09:00:00,63.015,63.025,62.83,62.875,880000000.0
2009-02-25 09:05:00,62.88,62.925,62.87,62.915,383200000.0
2009-02-25 09:10:00,62.91,63.01,62.89,62.985,534800000.0
2009-02-25 09:15:00,62.97,63.09,62.97,63.07,658400000.0
2009-02-25 09:20:00,63.07,63.17,63.06,63.16,445600000.0
2009-02-25 09:25:00,63.145,63.22,63.135,63.21,502600000.0
2009-02-25 09:30:00,63.215,63.36,63.165,63.33,855000000.0
2009-02-25 09:35:00,63.33,63.35,63.21,63.25,693400000.0
2009-02-25 09:40:00,63.27,63.275,63.23,63.255,613900000.0
2009-02-25 09:45:00,63.255,63.335,63.23,63.31,881900000.0
2009-02-25 09:50:00,63.3,63.455,63.3,63.415,770400000.0
2009-02-25 09:55:00,63.415,63.515,63.395,63.48,950400000.0
2009-02-25 10:00:00,63.485,63.545,63.47,63.535,1196800000.0
2009-02-25 10:05:00,63.53,63.585,63.505,63.52,914200000.0
2009-02-25 10:10:00,63.515,63.545,63.45,63.455,1031200000.0
2009-02-25 10:15:00,63.44,63.51,63.405,63.41,955400000.0
2009-02-25 10:20:00,63.41,63.42,63.32,63.38,1161400000.0
2009-02-25 10:25:00,63.38,63.44,63.295,63.43,1205200000.0
2009-02-25 10:30:00,63.43,63.525,63.41,63.48,1357500000.0
2009-02-25 10:35:00,63.47,63.505,63.4,63.44,812400000.0
2009-02-25 10:40:00,63.435,63.46,63.375,63.435,1135400000.0
2009-02-25 10:45:00,63.43,63.515,63.42,63.515,773800000.0
2009-02-25 10:50:00,63.515,63.605,63.505,63.565,696400000.0
2009-02-25 10:55:00,63.565,63.575,63.43,63.475,753500000.0
2009-02-25 11:00:00,63.47,63.505,63.31,63.34,943100000.0
2009-02-25 11:05:00,63.355,63.355,63.24,63.265,855600000.0
2009-02-25 11:10:00,63.27,63.33,63.27,63.305,699800000.0
2009-02-25 11:15:00,63.305,63.375,63.25,63.35,653200000.0
2009-02-25 11:20:00,63.345,63.405,63.31,63.4,933200001.0
2009-02-25 11:25:00,63.4,63.545,63.4,63.5,748600000.0
2009-02-25 11:30:00,63.51,63.525,63.415,63.485,1270400000.0
2009-02-25 11:35:00,63.48,63.5,63.39,63.4,953700000.0
2009-02-25 11:40:00,63.4,63.4,63.24,63.31,1358200000.0
2009-02-25 11:45:00,63.315,63.405,63.305,63.35,915100000.0
2009-02-25 11:50:00,63.35,63.38,63.3,63.3,1023800000.0
2009-02-25 11:55:00,63.3,63.38,63.11,63.295,1327100000.0
2009-02-25 12:00:00,63.3,63.415,63.295,63.345,1046600000.0
2009-02-25 12:05:00,63.345,63.355,63.23,63.285,733800000.0
2009-02-25 12:10:00,63.28,63.35,63.27,63.325,814600000.0
2009-02-25 12:15:00,63.32,63.36,63.285,63.305,527799999.0
2009-02-25 12:20:00,63.3,63.38,63.295,63.355,838999999.0
2009-02-25 12:25:00,63.355,63.39,63.33,63.335,529400000.0
2009-02-25 12:30:00,63.335,63.365,63.32,63.345,788900000.0
2009-02-25 12:35:00,63.345,63.39,63.33,63.385,739200000.0
2009-02-25 12:40:00,63.385,63.395,63.35,63.37,495200000.0
2009-02-25 12:45:00,63.375,63.395,63.34,63.36,483800000.0
2009-02-25 12:50:00,63.36,63.365,63.29,63.3,635200000.0
2009-02-25 12:55:00,63.3,63.35,63.295,63.35,637800000.0
2009-02-25 13:00:00,63.35,63.35,63.22,63.235,781400000.0
2009-02-25 13:05:00,63.235,63.25,63.09,63.11,826800000.0
2009-02-25 13:10:00,63.11,63.15,63.05,63.05,797600000.0
2009-02-25 13:15:00,63.045,63.095,63.02,63.045,1197000000.0
2009-02-25 13:20:00,63.03,63.2,63.015,63.195,1256700002.0
2009-02-25 13:25:00,63.19,63.215,63.11,63.11,638400000.0
2009-02-25 13:30:00,63.115,63.145,63.055,63.095,671400000.0
2009-02-25 13:35:00,63.09,63.1,62.955,62.985,1466999999.0
2009-02-25 13:40:00,62.985,63.03,62.94,62.96,1055200000.0
2009-02-25 13:45:00,62.96,62.96,62.59,62.59,1668800000.0
2009-02-25 13:50:00,62.595,62.705,62.535,62.69,1163600000.0
2009-02-25 13:55:00,62.7,62.735,62.655,62.705,883600000.0
2009-02-25 14:00:00,62.71,62.745,62.65,62.685,738800000.0
2009-02-25 14:05:00,62.68,62.725,62.655,62.66,658800000.0
2009-02-25 14:10:00,62.645,62.77,62.6,62.76,1358599997.0
2009-02-25 14:15:00,62.77,62.855,62.675,62.78,1322599998.0
2009-02-25 14:20:00,62.78,62.785,62.7,62.765,1058599998.0
2009-02-25 14:25:00,62.76,62.775,62.635,62.65,1314200000.0
2009-02-25 14:30:00,62.65,62.73,62.555,62.57,1201300000.0
2009-02-25 14:35:00,62.57,62.65,62.54,62.64,892200000.0
2009-02-25 14:40:00,62.64,62.65,62.595,62.595,734800000.0
2009-02-25 14:45:00,62.59,62.64,62.565,62.6,520000000.0
2009-02-25 14:50:00,62.6,62.645,62.595,62.605,296000000.0
2009-02-25 14:55:00,62.605,62.805,62.6,62.78,583900000.0
2009-02-25 15:00:00,62.78,62.82,62.67,62.81,594600000.0
2009-02-25 15:05:00,62.815,62.865,62.77,62.78,527800000.0
2009-02-25 15:10:00,62.78,62.885,62.73,62.86,646400000.0
2009-02-25 15:15:00,62.86,62.92,62.795,62.855,817800000.0
2009-02-25 15:20:00,62.85,62.95,62.83,62.93,870000000.0
2009-02-25 15:25:00,62.93,62.97,62.89,62.89,582000000.0
2009-02-25 15:30:00,62.89,62.975,62.88,62.92,584000000.0
2009-02-25 15:35:00,62.915,62.965,62.84,62.885,736600000.0
2009-02-25 15:40:00,62.88,62.885,62.795,62.835,668800000.0
2009-02-25 15:45:00,62.835,62.89,62.825,62.87,448200000.0
2009-02-25 15:50:00,62.875,62.94,62.875,62.915,527400000.0
2009-02-25 15:55:00,62.92,63.05,62.91,63.04,785800000.0
2009-02-25 16:00:00,63.04,63.09,62.99,63.08,884600000.0
2009-02-25 16:05:00,63.085,63.16,63.06,63.15,713400000.0
2009-02-25 16:10:00,63.155,63.26,63.13,63.21,743000000.0
2009-02-25 16:15:00,63.215,63.215,63.08,63.085,1157800000.0
2009-02-25 16:20:00,63.08,63.175,63.07,63.145,1048400000.0
2009-02-25 16:25:00,63.145,63.18,63.125,63.13,1110800000.0
2009-02-25 16:30:00,63.125,63.23,63.12,63.21,1059800000.0
2009-02-25 16:35:00,63.215,63.215,63.095,63.115,1280400000.0
2009-02-25 16:40:00,63.11,63.225,63.095,63.155,1151200000.0
2009-02-25 16:45:00,63.15,63.15,62.96,63.03,1520000000.0
2009-02-25 16:50:00,63.035,63.035,62.93,63.03,1355000000.0
2009-02-25 16:55:00,63.02,63.02,62.89,62.915,977000000.0
2009-02-25 17:00:00,62.895,62.905,62.67,62.71,1359100000.0
2009-02-25 17:05:00,62.71,62.725,62.47,62.6,2069199998.0
2009-02-25 17:10:00,62.605,62.715,62.495,62.64,1506699999.0
2009-02-25 17:15:00,62.64,62.695,62.52,62.695,1699799999.0
2009-02-25 17:20:00,62.685,62.85,62.67,62.82,1707800000.0
2009-02-25 17:25:00,62.82,62.82,62.73,62.785,1196800001.0
2009-02-25 17:30:00,62.785,62.86,62.765,62.785,967600000.0
2009-02-25 17:35:00,62.795,62.795,62.71,62.75,1105800000.0
2009-02-25 17:40:00,62.745,62.785,62.695,62.71,1133600000.0
2009-02-25 17:45:00,62.71,62.73,62.65,62.715,1050600000.0
2009-02-25 17:50:00,62.72,62.76,62.62,62.68,1036000000.0
2009-02-25 17:55:00,62.68,62.71,62.605,62.685,1246300000.0
2009-02-25 18:00:00,62.68,62.755,62.65,62.74,1277200000.0
2009-02-25 18:05:00,62.74,63.14,62.74,62.98,1478700000.0
2009-02-25 18:10:00,62.98,63.1,62.92,63.095,1272000001.0
2009-02-25 18:15:00,63.1,63.11,62.9,62.99,1359600000.0
2009-02-25 18:20:00,62.99,63.12,62.94,63.075,1011200000.0
2009-02-25 18:25:00,63.07,63.2,63.045,63.18,1048600000.0
2009-02-25 18:30:00,63.18,63.215,63.15,63.155,1094800000.0
2009-02-25 18:35:00,63.155,63.255,63.155,63.16,1475599999.0
2009-02-25 18:40:00,63.165,63.23,63.11,63.215,1654600001.0
2009-02-25 18:45:00,63.215,63.255,63.18,63.18,1373000000.0
2009-02-25 18:50:00,63.18,63.215,63.09,63.095,1051600000.0
2009-02-25 18:55:00,63.095,63.095,62.955,63.005,1402200000.0
2009-02-25 19:00:00,63.0,63.05,62.88,62.985,1404400000.0
2009-02-25 19:05:00,62.975,63.01,62.925,62.97,607800000.0
2009-02-25 19:10:00,62.975,63.075,62.96,62.995,874600001.0
2009-02-25 19:15:00,62.99,63.005,62.9,62.915,993200000.0
2009-02-25 19:20:00,62.925,62.995,62.925,62.94,929400000.0
2009-02-25 19:25:00,62.945,62.955,62.905,62.905,867000001.0
2009-02-25 19:30:00,62.905,63.02,62.905,62.94,1067800001.0
2009-02-25 19:35:00,62.945,62.96,62.895,62.9,776200000.0
2009-02-25 19:40:00,62.895,62.895,62.68,62.695,923900000.0
2009-02-25 19:45:00,62.685,62.82,62.65,62.815,976800000.0
2009-02-25 19:50:00,62.815,62.885,62.79,62.795,974700000.0
2009-02-25 19:55:00,62.78,62.955,62.78,62.945,637000000.0
2009-02-25 20:00:00,62.945,63.085,62.915,63.02,747800001.0
2009-02-25 20:05:00,63.02,63.04,62.97,62.99,1213399998.0
2009-02-25 20:10:00,62.99,63.04,62.9,62.965,979800000.0
2009-02-25 20:15:00,62.965,63.09,62.965,63.07,464400000.0
2009-02-25 20:20:00,63.07,63.07,62.89,62.985,1152200000.0
2009-02-25 20:25:00,62.985,63.065,62.86,62.86,1023600000.0
2009-02-25 20:30:00,62.86,62.95,62.825,62.865,894500000.0
2009-02-25 20:35:00,62.87,62.945,62.845,62.875,1045400000.0
2009-02-25 20:40:00,62.885,62.95,62.865,62.87,861999999.0
2009-02-25 20:45:00,62.87,63.03,62.855,63.0,1064000000.0
2009-02-25 20:50:00,63.01,63.095,62.955,63.03,968999999.0
2009-02-25 20:55:00,63.025,63.12,62.98,63.06,986000000.0
2009-02-25 21:00:00,63.055,63.09,62.895,62.915,1676199999.0
2009-02-25 21:05:00,62.9,62.92,62.78,62.845,1678300003.0
2009-02-25 21:10:00,62.845,62.92,62.79,62.885,2012200004.0
2009-02-25 21:15:00,62.885,63.015,62.84,62.85,1914800000.0
2009-02-25 21:20:00,62.86,62.985,62.845,62.975,1423600002.0
2009-02-25 21:25:00,62.98,63.02,62.925,63.015,1336999999.0
2009-02-25 21:30:00,63.015,63.09,63.005,63.015,1650599998.0
2009-02-25 21:35:00,63.02,63.02,62.945,62.965,944800000.0
2009-02-25 21:40:00,62.95,63.06,62.95,63.035,950399999.0
2009-02-25 21:45:00,63.045,63.2,63.02,63.08,1195600003.0
2009-02-25 21:50:00,63.085,63.2,63.065,63.18,1166600000.0
2009-02-25 21:55:00,63.185,63.215,63.125,63.17,868799999.0
2009-02-25 22:00:00,63.175,63.195,63.1,63.19,979800000.0
2009-02-25 22:05:00,63.19,63.29,63.16,63.175,894800000.0
2009-02-25 22:10:00,63.18,63.295,63.115,63.275,955800000.0
2009-02-25 22:15:00,63.275,63.5,63.27,63.435,1054799999.0
2009-02-25 22:20:00,63.435,63.46,63.315,63.385,991200000.0
2009-02-25 22:25:00,63.4,63.46,63.36,63.395,781600000.0
2009-02-25 22:30:00,63.4,63.43,63.31,63.43,800000003.0
2009-02-25 22:35:00,63.42,63.435,63.32,63.32,812400000.0
2009-02-25 22:40:00,63.325,63.36,63.305,63.33,686400000.0
2009-02-25 22:45:00,63.325,63.33,63.215,63.24,1167600000.0
2009-02-25 22:50:00,63.23,63.27,63.17,63.21,961000000.0
2009-02-25 22:55:00,63.205,63.215,63.09,63.095,1157600000.0
2009-02-25 23:00:00,63.09,63.16,63.035,63.13,682200000.0
2009-02-25 23:05:00,63.13,63.195,63.1,63.185,538400000.0
2009-02-25 23:10:00,63.18,63.19,63.1,63.13,586800000.0
2009-02-25 23:15:00,63.135,63.18,63.09,63.09,758800000.0
2009-02-25 23:20:00,63.095,63.135,63.005,63.03,678200000.0
2009-02-25 23:25:00,63.03,63.1,63.03,63.1,435200000.0
2009-02-25 23:30:00,63.09,63.095,63.015,63.09,605000000.0
2009-02-25 23:35:00,63.09,63.125,62.995,63.0,501400000.0
2009-02-25 23:40:00,62.99,63.015,62.93,62.935,298800000.0
2009-02-25 23:45:00,62.945,62.98,62.915,62.98,364600000.0
2009-02-25 23:50:00,62.98,63.02,62.98,62.995,274100000.0
2009-02-25 23:55:00,62.985,63.01,62.97,62.99,332600000.0
2009-02-26 00:00:00,62.98,63.005,62.965,62.975,117800000.0
2009-02-26 00:05:00,62.98,63.03,62.965,63.0,152000000.0
2009-02-26 00:10:00,63.0,63.04,63.0,63.015,114600000.0
2009-02-26 00:15:00,63.015,63.08,63.005,63.035,314600000.0
2009-02-26 00:20:00,63.035,63.04,63.005,63.015,230000000.0
2009-02-26 00:25:00,63.01,63.01,62.98,62.99,189400000.0
2009-02-26 00:30:00,62.995,63.01,62.985,63.005,199200000.0
2009-02-26 00:35:00,62.967,63.005,62.929,62.995,170400000.0
2009-02-26 00:40:00,62.943,63.0,62.925,62.927,221600000.0
2009-02-26 00:45:00,62.985,63.0,62.98,62.995,215600000.0
2009-02-26 00:50:00,62.99,63.0,62.97,62.98,229000000.0
2009-02-26 00:55:00,62.98,63.035,62.975,63.025,401200000.0
2009-02-26 01:00:00,63.035,63.09,63.015,63.07,635000000.0
2009-02-26 01:05:00,63.07,63.11,63.065,63.11,342800000.0
2009-02-26 01:10:00,63.11,63.13,63.095,63.1,147200000.0
2009-02-26 01:15:00,63.095,63.115,63.055,63.07,405600000.0
2009-02-26 01:20:00,63.075,63.14,63.07,63.11,657400000.0
2009-02-26 01:25:00,63.11,63.185,63.11,63.14,543800000.0
2009-02-26 01:30:00,63.14,63.245,63.11,63.15,455600000.0
2009-02-26 01:35:00,63.15,63.24,63.125,63.135,383300000.0
2009-02-26 01:40:00,63.14,63.165,63.13,63.145,243600000.0
2009-02-26 01:45:00,63.145,63.145,63.075,63.11,378800000.0
2009-02-26 01:50:00,63.115,63.115,63.075,63.11,330800000.0
2009-02-26 01:55:00,63.105,63.11,62.97,62.97,230600000.0
2009-02-26 02:00:00,62.97,62.98,62.93,62.96,724600000.0
2009-02-26 02:05:00,62.96,63.025,62.935,63.015,450600000.0
2009-02-26 02:10:00,63.015,63.12,62.995,63.12,644800000.0
2009-02-26 02:15:00,63.115,63.175,63.08,63.165,702200000.0
2009-02-26 02:20:00,63.16,63.175,63.12,63.16,515600000.0
2009-02-26 02:25:00,63.155,63.23,63.135,63.22,718799999.0
2009-02-26 02:30:00,63.22,63.43,63.205,63.41,845800000.0
2009-02-26 02:35:00,63.41,63.46,63.37,63.4,546100000.0
2009-02-26 02:40:00,63.4,63.47,63.38,63.42,731800000.0
2009-02-26 02:45:00,63.42,63.52,63.42,63.455,862800000.0
2009-02-26 02:50:00,63.45,63.455,63.38,63.4,752400000.0
2009-02-26 02:55:00,63.4,63.43,63.35,63.43,669400000.0
2009-02-26 03:00:00,63.43,63.49,63.43,63.46,280600000.0
2009-02-26 03:05:00,63.46,63.535,63.41,63.515,712000000.0
2009-02-26 03:10:00,63.51,63.585,63.485,63.58,771600000.0
2009-02-26 03:15:00,63.58,63.7,63.58,63.625,717400000.0
2009-02-26 03:20:00,63.63,63.65,63.615,63.63,540600000.0
2009-02-26 03:25:00,63.635,63.655,63.62,63.64,480400000.0
2009-02-26 03:30:00,63.625,63.635,63.575,63.59,167400000.0
2009-02-26 03:35:00,63.59,63.595,63.49,63.505,559700000.0
2009-02-26 03:40:00,63.51,63.545,63.48,63.52,537800000.0
2009-02-26 03:45:00,63.525,63.645,63.525,63.64,799600000.0
2009-02-26 03:50:00,63.635,63.665,63.58,63.58,629000000.0
2009-02-26 03:55:00,63.585,63.61,63.565,63.6,389000000.0
2009-02-26 04:00:00,63.595,63.605,63.56,63.565,523200000.0
2009-02-26 04:05:00,63.565,63.57,63.5,63.52,394900000.0
2009-02-26 04:10:00,63.52,63.52,63.42,63.46,647600000.0
2009-02-26 04:15:00,63.455,63.51,63.455,63.485,319400000.0
2009-02-26 04:20:00,63.485,63.51,63.455,63.51,1208200000.0
2009-02-26 04:25:00,63.505,63.595,63.505,63.545,691000000.0
2009-02-26 04:30:00,63.54,63.55,63.5,63.52,303000000.0
2009-02-26 04:35:00,63.54,63.55,63.5,63.55,281200000.0
2009-02-26 04:40:00,63.55,63.56,63.54,63.56,103200000.0
2009-02-26 04:45:00,63.56,63.63,63.56,63.63,200400000.0
2009-02-26 04:50:00,63.63,63.63,63.61,63.61,100400000.0
2009-02-26 04:55:00,63.61,63.61,63.55,63.565,340000000.0
2009-02-26 05:00:00,63.565,63.59,63.56,63.56,200000000.0
2009-02-26 05:05:00,63.56,63.58,63.55,63.55,191800000.0
2009-02-26 05:10:00,63.55,63.57,63.54,63.57,145400000.0
2009-02-26 05:15:00,63.57,63.57,63.49,63.535,511800000.0
2009-02-26 05:20:00,63.545,63.56,63.505,63.51,362000000.0
2009-02-26 05:25:00,63.515,63.54,63.49,63.54,275600000.0
2009-02-26 05:30:00,63.54,63.54,63.51,63.52,81200000.0
2009-02-26 05:35:00,63.525,63.545,63.515,63.54,85000000.0
2009-02-26 05:40:00,63.54,63.59,63.535,63.58,274200000.0
2009-02-26 05:45:00,63.58,63.645,63.575,63.595,541700000.0
2009-02-26 05:50:00,63.595,63.695,63.595,63.695,573600000.0
2009-02-26 05:55:00,63.685,63.685,63.63,63.66,510000000.0
2009-02-26 06:00:00,63.66,63.66,63.61,63.615,322800000.0
2009-02-26 06:05:00,63.615,63.615,63.57,63.6,185700000.0
2009-02-26 06:10:00,63.605,63.63,63.6,63.63,255700000.0
2009-02-26 06:15:00,63.63,63.655,63.6,63.635,550800000.0
2009-02-26 06:20:00,63.64,63.66,63.595,63.63,403400000.0
2009-02-26 06:25:00,63.63,63.63,63.585,63.6,182400000.0
2009-02-26 06:30:00,63.595,63.63,63.595,63.625,355800000.0
2009-02-26 06:35:00,63.625,63.63,63.595,63.615,390200000.0
2009-02-26 06:40:00,63.61,63.61,63.545,63.555,382600000.0
2009-02-26 06:45:00,63.57,63.615,63.57,63.6,190600000.0
2009-02-26 06:50:00,63.6,63.68,63.6,63.68,317800000.0
2009-02-26 06:55:00,63.68,63.69,63.585,63.595,284200000.0
2009-02-26 07:00:00,63.595,63.6,63.575,63.58,494800000.0
2009-02-26 07:05:00,63.58,63.58,63.535,63.54,540600000.0
2009-02-26 07:10:00,63.54,63.56,63.515,63.525,360800000.0
2009-02-26 07:15:00,63.525,63.535,63.515,63.525,300000000.0
2009-02-26 07:20:00,63.525,63.525,63.355,63.36,900400000.0
2009-02-26 07:25:00,63.365,63.46,63.345,63.46,372400000.0
2009-02-26 07:30:00,63.46,63.47,63.395,63.42,512200000.0
2009-02-26 07:35:00,63.415,63.44,63.41,63.42,284600000.0
2009-02-26 07:40:00,63.425,63.445,63.4,63.42,427400000.0
2009-02-26 07:45:00,63.425,63.425,63.35,63.355,299600000.0
2009-02-26 07:50:00,63.355,63.385,63.31,63.365,392400000.0
2009-02-26 07:55:00,63.37,63.38,63.345,63.36,353600000.0
2009-02-26 08:00:00,63.355,63.36,63.28,63.31,493400000.0
2009-02-26 08:05:00,63.31,63.31,63.155,63.22,688000000.0
2009-02-26 08:10:00,63.215,63.26,63.205,63.225,582200000.0
2009-02-26 08:15:00,63.23,63.265,63.23,63.24,538200000.0
2009-02-26 08:20:00,63.24,63.31,63.225,63.28,760600000.0
2009-02-26 08:25:00,63.28,63.295,63.23,63.235,682000000.0
2009-02-26 08:30:00,63.25,63.295,63.21,63.225,863000000.0
2009-02-26 08:35:00,63.225,63.265,63.2,63.24,663200000.0
2009-02-26 08:40:00,63.24,63.34,63.24,63.325,883200000.0
2009-02-26 08:45:00,63.33,63.385,63.305,63.35,581800000.0
2009-02-26 08:50:00,63.35,63.385,63.295,63.31,615200000.0
2009-02-26 08:55:00,63.315,63.385,63.27,63.375,561200000.0
2009-02-26 09:00:00,63.37,63.42,63.33,63.385,917800000.0
2009-02-26 09:05:00,63.395,63.46,63.365,63.385,1077700000.0
2009-02-26 09:10:00,63.385,63.39,63.34,63.36,558800000.0
2009-02-26 09:15:00,63.35,63.38,63.32,63.32,417400000.0
2009-02-26 09:20:00,63.32,63.37,63.245,63.335,910600000.0
2009-02-26 09:25:00,63.335,63.4,63.32,63.33,733600000.0
2009-02-26 09:30:00,63.33,63.365,63.285,63.285,859000000.0
2009-02-26 09:35:00,63.285,63.31,63.245,63.29,1018100000.0
2009-02-26 09:40:00,63.29,63.35,63.255,63.335,849200000.0
2009-02-26 09:45:00,63.335,63.405,63.335,63.34,1312400000.0
2009-02-26 09:50:00,63.34,63.42,63.34,63.38,896800001.0
2009-02-26 09:55:00,63.375,63.43,63.345,63.355,817900000.0
2009-02-26 10:00:00,63.355,63.455,63.35,63.385,1104000000.0
2009-02-26 10:05:00,63.38,63.49,63.36,63.415,900400001.0
2009-02-26 10:10:00,63.415,63.515,63.355,63.375,1006000000.0
2009-02-26 10:15:00,63.37,63.485,63.35,63.455,1187200000.0
2009-02-26 10:20:00,63.455,63.47,63.415,63.455,1028700000.0
2009-02-26 10:25:00,63.455,63.525,63.45,63.5,1077600000.0
2009-02-26 10:30:00,63.495,63.505,63.34,63.35,1738199999.0
2009-02-26 10:35:00,63.355,63.365,63.285,63.285,1104200000.0
2009-02-26 10:40:00,63.285,63.405,63.27,63.37,1122200001.0
2009-02-26 10:45:00,63.365,63.405,63.32,63.4,928600000.0
2009-02-26 10:50:00,63.395,63.41,63.315,63.38,1354000000.0
2009-02-26 10:55:00,63.38,63.405,63.32,63.38,1436800000.0
2009-02-26 11:00:00,63.375,63.42,63.355,63.41,1060200000.0
2009-02-26 11:05:00,63.41,63.42,63.325,63.345,791200000.0
2009-02-26 11:10:00,63.345,63.38,63.33,63.365,1297000000.0
2009-02-26 11:15:00,63.355,63.44,63.335,63.415,1313400000.0
2009-02-26 11:20:00,63.415,63.455,63.405,63.455,1999899993.0
2009-02-26 11:25:00,63.455,63.535,63.45,63.525,2038600001.0
2009-02-26 11:30:00,63.53,63.615,63.52,63.59,1534800000.0
2009-02-26 11:35:00,63.595,63.72,63.56,63.67,2184800002.0
2009-02-26 11:40:00,63.665,63.68,63.63,63.66,955000000.0
2009-02-26 11:45:00,63.665,63.7,63.6,63.655,939799999.0
2009-02-26 11:50:00,63.66,63.68,63.635,63.67,956800000.0
2009-02-26 11:55:00,63.675,63.745,63.67,63.72,1693600000.0
2009-02-26 12:00:00,63.715,63.745,63.68,63.725,1252200000.0
2009-02-26 12:05:00,63.72,63.735,63.645,63.655,1011800000.0
2009-02-26 12:10:00,63.66,63.67,63.625,63.655,1282399998.0
2009-02-26 12:15:00,63.655,63.665,63.6,63.64,1106600000.0
2009-02-26 12:20:00,63.645,63.665,63.565,63.565,922000000.0
2009-02-26 12:25:00,63.565,63.605,63.54,63.555,834500000.0
2009-02-26 12:30:00,63.56,63.585,63.52,63.565,1226199999.0
2009-02-26 12:35:00,63.55,63.555,63.45,63.505,837000000.0
2009-02-26 12:40:00,63.485,63.56,63.47,63.56,1006800000.0
2009-02-26 12:45:00,63.565,63.57,63.525,63.545,650000000.0
2009-02-26 12:50:00,63.545,63.56,63.51,63.51,731200000.0
2009-02-26 12:55:00,63.51,63.52,63.415,63.44,1008400000.0
2009-02-26 13:00:00,63.435,63.515,63.43,63.515,1118600000.0
2009-02-26 13:05:00,63.515,63.59,63.515,63.575,1250000000.0
2009-02-26 13:10:00,63.575,63.62,63.535,63.555,1090800000.0
2009-02-26 13:15:00,63.555,63.595,63.53,63.585,853600000.0
2009-02-26 13:20:00,63.585,63.65,63.565,63.64,994000001.0
2009-02-26 13:25:00,63.635,63.645,63.565,63.565,921400000.0
2009-02-26 13:30:00,63.57,63.59,63.55,63.565,934200000.0
2009-02-26 13:35:00,63.565,63.625,63.56,63.585,977600000.0
2009-02-26 13:40:00,63.585,63.63,63.56,63.6,698400000.0
2009-02-26 13:45:00,63.6,63.63,63.585,63.61,955800000.0
2009-02-26 13:50:00,63.615,63.635,63.575,63.575,308600000.0
2009-02-26 13:55:00,63.57,63.6,63.525,63.57,448300000.0
2009-02-26 14:00:00,63.58,63.67,63.565,63.655,706600000.0
2009-02-26 14:05:00,63.655,63.69,63.64,63.66,907800000.0
2009-02-26 14:10:00,63.665,63.69,63.66,63.685,672000000.0
2009-02-26 14:15:00,63.685,63.695,63.645,63.665,1035000000.0
2009-02-26 14:20:00,63.67,63.715,63.67,63.68,672400001.0
2009-02-26 14:25:00,63.685,63.715,63.625,63.625,1036599999.0
2009-02-26 14:30:00,63.62,63.68,63.58,63.665,841000000.0
2009-02-26 14:35:00,63.665,63.78,63.645,63.77,918300000.0
2009-02-26 14:40:00,63.765,63.86,63.715,63.85,1102100000.0
2009-02-26 14:45:00,63.85,64.025,63.845,63.995,1198400000.0
2009-02-26 14:50:00,63.99,64.02,63.94,63.96,1481300000.0
2009-02-26 14:55:00,63.95,64.035,63.945,64.02,1158700000.0
2009-02-26 15:00:00,64.03,64.145,64.0,64.045,1224200000.0
2009-02-26 15:05:00,64.05,64.065,64.0,64.02,865600000.0
2009-02-26 15:10:00,64.01,64.065,63.94,63.94,1147400000.0
2009-02-26 15:15:00,63.945,64.045,63.94,64.02,806400000.0
2009-02-26 15:20:00,64.02,64.075,63.985,64.005,1238900000.0
2009-02-26 15:25:00,64.005,64.025,63.81,63.915,1723400000.0
2009-02-26 15:30:00,63.915,63.985,63.705,63.95,1961600000.0
2009-02-26 15:35:00,63.95,64.02,63.855,63.98,1864400000.0
2009-02-26 15:40:00,63.975,63.98,63.86,63.925,1838600001.0
2009-02-26 15:45:00,63.93,63.945,63.835,63.87,1701000005.0
2009-02-26 15:50:00,63.875,63.96,63.86,63.96,1466200004.0
2009-02-26 15:55:00,63.95,63.965,63.89,63.96,1432300000.0
2009-02-26 16:00:00,63.96,63.97,63.88,63.93,1690800002.0
2009-02-26 16:05:00,63.92,63.99,63.895,63.97,1163000000.0
2009-02-26 16:10:00,63.97,64.04,63.905,63.92,1246799999.0
2009-02-26 16:15:00,63.925,63.95,63.84,63.85,1841600004.0
2009-02-26 16:20:00,63.85,63.855,63.77,63.845,2046800005.0
2009-02-26 16:25:00,63.845,63.905,63.82,63.845,1382900001.0
2009-02-26 16:30:00,63.845,63.91,63.8,63.89,2279600002.0
2009-02-26 16:35:00,63.9,63.905,63.84,63.85,2024700000.0
2009-02-26 16:40:00,63.825,63.86,63.725,63.84,2051800003.0
2009-02-26 16:45:00,63.845,63.845,63.63,63.665,2120800004.0
2009-02-26 16:50:00,63.68,63.835,63.665,63.785,2001600001.0
2009-02-26 16:55:00,63.775,63.78,63.71,63.78,1976400002.0
2009-02-26 17:00:00,63.78,63.935,63.73,63.815,1980400000.0
2009-02-26 17:05:00,63.815,63.975,63.775,63.825,1905900002.0
2009-02-26 17:10:00,63.84,63.84,63.67,63.81,1844400001.0
2009-02-26 17:15:00,63.815,63.875,63.76,63.845,2164500000.0
2009-02-26 17:20:00,63.835,63.915,63.815,63.885,1984400002.0
2009-02-26 17:25:00,63.895,63.92,63.835,63.895,1237800001.0
2009-02-26 17:30:00,63.895,63.995,63.795,63.99,1495400001.0
2009-02-26 17:35:00,63.985,64.16,63.93,64.12,1959000000.0
2009-02-26 17:40:00,64.115,64.35,64.115,64.21,1690500000.0
2009-02-26 17:45:00,64.2,64.295,64.155,64.255,1336600000.0
2009-02-26 17:50:00,64.26,64.29,64.205,64.245,1616900000.0
2009-02-26 17:55:00,64.25,64.36,64.24,64.26,1344100000.0
2009-02-26 18:00:00,64.25,64.27,64.12,64.16,1913800000.0
2009-02-26 18:05:00,64.16,64.415,64.155,64.385,1935200000.0
2009-02-26 18:10:00,64.385,64.39,64.305,64.31,1316200000.0
2009-02-26 18:15:00,64.31,64.38,64.26,64.365,1062800000.0
2009-02-26 18:20:00,64.38,64.475,64.35,64.445,1673000000.0
2009-02-26 18:25:00,64.45,64.575,64.425,64.455,1726900000.0
2009-02-26 18:30:00,64.45,64.475,64.355,64.395,1390000000.0
2009-02-26 18:35:00,64.4,64.435,64.375,64.38,1142199999.0
2009-02-26 18:40:00,64.38,64.45,64.37,64.375,1304400000.0
2009-02-26 18:45:00,64.365,64.375,64.335,64.35,1307500000.0
2009-02-26 18:50:00,64.34,64.445,64.325,64.4,996200000.0
2009-02-26 18:55:00,64.4,64.43,64.355,64.385,959800000.0
2009-02-26 19:00:00,64.385,64.47,64.385,64.45,594000000.0
2009-02-26 19:05:00,64.45,64.57,64.43,64.555,1064000000.0
2009-02-26 19:10:00,64.55,64.575,64.48,64.495,774000000.0
2009-02-26 19:15:00,64.495,64.525,64.435,64.475,757400000.0
2009-02-26 19:20:00,64.475,64.485,64.345,64.345,825200000.0
2009-02-26 19:25:00,64.35,64.375,64.26,64.35,828200000.0
2009-02-26 19:30:00,64.345,64.39,64.295,64.365,662600000.0
2009-02-26 19:35:00,64.365,64.405,64.35,64.39,467600000.0
2009-02-26 19:40:00,64.385,64.425,64.37,64.39,616400000.0
2009-02-26 19:45:00,64.385,64.45,64.34,64.45,718400000.0
2009-02-26 19:50:00,64.445,64.465,64.33,64.34,498400000.0
2009-02-26 19:55:00,64.35,64.355,64.295,64.3,841800000.0
2009-02-26 20:00:00,64.295,64.33,64.245,64.28,549000000.0
2009-02-26 20:05:00,64.27,64.28,64.185,64.205,1001600000.0
2009-02-26 20:10:00,64.205,64.21,64.095,64.15,1150000000.0
2009-02-26 20:15:00,64.15,64.205,64.115,64.135,965600000.0
2009-02-26 20:20:00,64.135,64.19,64.115,64.13,713800000.0
2009-02-26 20:25:00,64.125,64.205,64.08,64.175,899700000.0
2009-02-26 20:30:00,64.18,64.185,64.11,64.185,537200000.0
2009-02-26 20:35:00,64.185,64.295,64.185,64.215,785400000.0
2009-02-26 20:40:00,64.215,64.39,64.205,64.335,912600000.0
2009-02-26 20:45:00,64.335,64.375,64.325,64.335,573200000.0
2009-02-26 20:50:00,64.335,64.365,64.3,64.3,767000000.0
2009-02-26 20:55:00,64.305,64.315,64.255,64.265,596000000.0
2009-02-26 21:00:00,64.265,64.265,64.145,64.15,632700000.0
2009-02-26 21:05:00,64.15,64.195,64.075,64.12,808200000.0
2009-02-26 21:10:00,64.125,64.2,64.115,64.13,584000000.0
2009-02-26 21:15:00,64.13,64.165,64.12,64.165,405800000.0
2009-02-26 21:20:00,64.165,64.24,64.165,64.175,724400000.0
2009-02-26 21:25:00,64.175,64.22,64.155,64.165,581400000.0
2009-02-26 21:30:00,64.16,64.225,64.09,64.16,1049400000.0
2009-02-26 21:35:00,64.165,64.26,64.12,64.145,883600000.0
2009-02-26 21:40:00,64.145,64.18,64.1,64.15,639600000.0
2009-02-26 21:45:00,64.145,64.165,64.115,64.125,860000000.0
2009-02-26 21:50:00,64.12,64.125,63.985,63.995,846600000.0
2009-02-26 21:55:00,63.995,64.065,63.94,64.06,912200000.0
2009-02-26 22:00:00,64.06,64.075,64.01,64.035,773000000.0
2009-02-26 22:05:00,64.035,64.11,63.99,64.08,947600000.0
2009-02-26 22:10:00,64.08,64.08,63.925,63.93,1002400000.0
2009-02-26 22:15:00,63.93,63.96,63.88,63.885,982200000.0
2009-02-26 22:20:00,63.89,63.95,63.87,63.95,556000000.0
2009-02-26 22:25:00,63.94,63.95,63.895,63.895,872000000.0
2009-02-26 22:30:00,63.895,63.905,63.825,63.865,710200000.0
2009-02-26 22:35:00,63.865,63.935,63.865,63.88,752000000.0
2009-02-26 22:40:00,63.88,63.945,63.88,63.91,738400000.0
2009-02-26 22:45:00,63.915,63.95,63.895,63.905,558400000.0
2009-02-26 22:50:00,63.905,63.99,63.885,63.93,714800000.0
2009-02-26 22:55:00,63.935,63.935,63.83,63.845,536500000.0
2009-02-26 23:00:00,63.845,63.865,63.835,63.845,491000000.0
2009-02-26 23:05:00,63.845,63.875,63.845,63.855,560000000.0
2009-02-26 23:10:00,63.855,63.855,63.805,63.815,540200000.0
2009-02-26 23:15:00,63.81,63.855,63.735,63.755,767000000.0
2009-02-26 23:20:00,63.765,63.84,63.75,63.76,620400000.0
2009-02-26 23:25:00,63.765,63.77,63.71,63.72,551600000.0
2009-02-26 23:30:00,63.72,63.775,63.7,63.76,637600000.0
2009-02-26 23:35:00,63.76,63.78,63.74,63.765,484200000.0
2009-02-26 23:40:00,63.77,63.835,63.735,63.81,369000000.0
2009-02-26 23:45:00,63.81,63.81,63.755,63.79,433000000.0
2009-02-26 23:50:00,63.79,63.85,63.765,63.78,549400000.0
2009-02-26 23:55:00,63.775,63.8,63.705,63.75,373600000.0
2009-02-27 00:00:00,63.755,63.765,63.635,63.7,371600000.0
2009-02-27 00:05:00,63.7,63.725,63.68,63.7,179000000.0
2009-02-27 00:10:00,63.705,63.75,63.645,63.74,213400000.0
2009-02-27 00:15:00,63.75,63.83,63.74,63.78,448800000.0
2009-02-27 00:20:00,63.78,63.795,63.76,63.76,143600000.0
2009-02-27 00:25:00,63.775,63.81,63.735,63.755,575000000.0
2009-02-27 00:30:00,63.75,63.77,63.74,63.76,291400000.0
2009-02-27 00:35:00,63.765,63.785,63.735,63.76,278000000.0
2009-02-27 00:40:00,63.755,63.78,63.705,63.73,339600000.0
2009-02-27 00:45:00,63.735,63.735,63.695,63.7,151400000.0
2009-02-27 00:50:00,63.7,63.705,63.63,63.695,328600000.0
2009-02-27 00:55:00,63.695,63.805,63.67,63.775,924600000.0
2009-02-27 01:00:00,63.8,63.845,63.765,63.785,544000000.0
2009-02-27 01:05:00,63.78,63.78,63.7,63.705,785600000.0
2009-02-27 01:10:00,63.71,63.725,63.665,63.7,296200000.0
2009-02-27 01:15:00,63.7,63.75,63.7,63.705,493800000.0
2009-02-27 01:20:00,63.705,63.715,63.675,63.685,397400000.0
2009-02-27 01:25:00,63.69,63.69,63.6,63.615,630800000.0
2009-02-27 01:30:00,63.615,63.655,63.6,63.62,625400000.0
2009-02-27 01:35:00,63.61,63.645,63.595,63.6,710100000.0
2009-02-27 01:40:00,63.6,63.635,63.505,63.51,851400000.0
2009-02-27 01:45:00,63.51,63.53,63.485,63.51,765200000.0
2009-02-27 01:50:00,63.51,63.63,63.49,63.625,761400000.0
2009-02-27 01:55:00,63.615,63.625,63.57,63.585,618600002.0
2009-02-27 02:00:00,63.59,63.655,63.555,63.655,645600000.0
2009-02-27 02:05:00,63.645,63.68,63.595,63.665,447800000.0
2009-02-27 02:10:00,63.675,63.675,63.475,63.49,1064000000.0
2009-02-27 02:15:00,63.495,63.545,63.315,63.33,1269599999.0
2009-02-27 02:20:00,63.33,63.335,63.21,63.275,1240600000.0
2009-02-27 02:25:00,63.285,63.295,62.95,62.97,1246000001.0
2009-02-27 02:30:00,62.975,63.14,62.97,63.11,1057800002.0
2009-02-27 02:35:00,63.11,63.18,63.025,63.055,918100000.0
2009-02-27 02:40:00,63.055,63.14,63.055,63.13,501200000.0
2009-02-27 02:45:00,63.13,63.195,63.07,63.125,1010599999.0
2009-02-27 02:50:00,63.125,63.175,63.04,63.08,1516499999.0
2009-02-27 02:55:00,63.085,63.135,63.03,63.05,1217600000.0
2009-02-27 03:00:00,63.05,63.19,63.04,63.13,1271000000.0
2009-02-27 03:05:00,63.13,63.165,63.095,63.14,682400000.0
2009-02-27 03:10:00,63.14,63.185,63.09,63.11,634400000.0
2009-02-27 03:15:00,63.11,63.14,63.02,63.11,816200000.0
2009-02-27 03:20:00,63.11,63.145,62.965,62.98,733200000.0
2009-02-27 03:25:00,62.97,62.98,62.885,62.95,1358800000.0
2009-02-27 03:30:00,62.945,63.02,62.925,63.0,1197200000.0
2009-02-27 03:35:00,62.985,62.99,62.905,62.965,637200000.0
2009-02-27 03:40:00,62.965,63.13,62.965,63.105,892000000.0
2009-02-27 03:45:00,63.11,63.16,63.09,63.15,650200000.0
2009-02-27 03:50:00,63.145,63.15,63.05,63.055,405200000.0
2009-02-27 03:55:00,63.055,63.115,63.05,63.115,378800000.0
2009-02-27 04:00:00,63.11,63.14,63.07,63.08,616600000.0
2009-02-27 04:05:00,63.075,63.085,63.025,63.04,574600000.0
2009-02-27 04:10:00,63.04,63.085,63.025,63.03,509000000.0
2009-02-27 04:15:00,63.03,63.1,63.03,63.07,647400000.0
2009-02-27 04:20:00,63.07,63.1,63.045,63.06,360400000.0
2009-02-27 04:25:00,63.065,63.085,63.02,63.025,318800000.0
2009-02-27 04:30:00,63.02,63.07,63.015,63.06,234800000.0
2009-02-27 04:35:00,63.055,63.06,63.01,63.03,282200000.0
2009-02-27 04:40:00,63.025,63.045,63.01,63.025,313000000.0
2009-02-27 04:45:00,63.03,63.04,63.015,63.02,310600000.0
2009-02-27 04:50:00,63.02,63.02,62.96,62.965,569600000.0
2009-02-27 04:55:00,62.975,62.975,62.91,62.96,773400000.0
2009-02-27 05:00:00,62.96,62.975,62.89,62.895,677900000.0
2009-02-27 05:05:00,62.89,62.895,62.82,62.87,631400000.0
2009-02-27 05:10:00,62.86,62.885,62.81,62.81,344800000.0
2009-02-27 05:15:00,62.81,62.84,62.71,62.725,901200000.0
2009-02-27 05:20:00,62.725,62.8,62.71,62.76,898000000.0
2009-02-27 05:25:00,62.75,62.81,62.73,62.81,390000000.0
2009-02-27 05:30:00,62.805,62.825,62.75,62.76,755200000.0
2009-02-27 05:35:00,62.76,62.81,62.76,62.81,705200000.0
2009-02-27 05:40:00,62.81,62.835,62.77,62.795,1051000000.0
2009-02-27 05:45:00,62.795,62.945,62.785,62.925,734800000.0
2009-02-27 05:50:00,62.92,62.95,62.87,62.89,599600000.0
2009-02-27 05:55:00,62.885,62.93,62.86,62.875,443200000.0
2009-02-27 06:00:00,62.875,62.955,62.875,62.95,559600000.0
2009-02-27 06:05:00,62.95,63.035,62.925,62.95,789800000.0
2009-02-27 06:10:00,62.945,62.945,62.845,62.875,571600000.0
2009-02-27 06:15:00,62.86,62.93,62.845,62.91,599400000.0
2009-02-27 06:20:00,62.915,62.985,62.9,62.965,369000000.0
2009-02-27 06:25:00,62.97,62.97,62.895,62.905,395200000.0
2009-02-27 06:30:00,62.905,62.945,62.905,62.945,202800000.0
2009-02-27 06:35:00,62.945,62.99,62.94,62.945,336400000.0
2009-02-27 06:40:00,62.95,62.955,62.915,62.92,179200000.0
2009-02-27 06:45:00,62.925,62.975,62.915,62.96,456800000.0
2009-02-27 06:50:00,62.96,62.995,62.945,62.965,370000000.0
2009-02-27 06:55:00,62.97,63.0,62.922,62.959,339800000.0
2009-02-27 07:00:00,62.985,63.075,62.98,63.065,450000000.0
2009-02-27 07:05:00,63.065,63.15,63.055,63.145,725000000.0
2009-02-27 07:10:00,63.14,63.2,63.11,63.14,651800000.0
2009-02-27 07:15:00,63.13,63.165,63.075,63.165,427800000.0
2009-02-27 07:20:00,63.165,63.205,63.12,63.13,648900000.0
2009-02-27 07:25:00,63.125,63.13,63.055,63.065,620800001.0
2009-02-27 07:30:00,63.05,63.06,63.0,63.02,398400000.0
2009-02-27 07:35:00,63.035,63.035,62.98,62.995,1505400003.0
2009-02-27 07:40:00,62.99,63.005,62.955,62.96,299000000.0
2009-02-27 07:45:00,62.965,62.965,62.865,62.875,342000000.0
2009-02-27 07:50:00,62.88,62.995,62.87,62.995,613800001.0
2009-02-27 07:55:00,62.995,63.055,62.96,63.055,554400000.0
2009-02-27 08:00:00,63.05,63.17,63.035,63.155,857400001.0
2009-02-27 08:05:00,63.16,63.18,63.035,63.05,878400002.0
2009-02-27 08:10:00,63.055,63.13,63.03,63.075,631200000.0
2009-02-27 08:15:00,63.07,63.13,63.03,63.12,629000001.0
2009-02-27 08:20:00,63.12,63.12,63.065,63.11,415700000.0
2009-02-27 08:25:00,63.11,63.27,63.11,63.22,772800000.0
2009-02-27 08:30:00,63.225,63.25,63.19,63.245,609400000.0
2009-02-27 08:35:00,63.24,63.25,63.19,63.24,639400000.0
2009-02-27 08:40:00,63.24,63.285,63.24,63.275,583000000.0
2009-02-27 08:45:00,63.275,63.285,63.235,63.24,439600000.0
2009-02-27 08:50:00,63.235,63.24,63.125,63.185,752299999.0
2009-02-27 08:55:00,63.185,63.19,63.075,63.1,627000000.0
2009-02-27 09:00:00,63.09,63.105,63.015,63.055,892599999.0
2009-02-27 09:05:00,63.055,63.13,62.995,63.05,871400001.0
2009-02-27 09:10:00,63.05,63.115,63.05,63.105,630699999.0
2009-02-27 09:15:00,63.115,63.135,63.0,63.03,835400001.0
2009-02-27 09:20:00,63.03,63.075,63.015,63.02,449800000.0
2009-02-27 09:25:00,63.02,63.06,62.945,62.95,961600003.0
2009-02-27 09:30:00,62.97,63.035,62.96,63.02,690200001.0
2009-02-27 09:35:00,63.02,63.065,63.01,63.04,518400000.0
2009-02-27 09:40:00,63.045,63.055,62.92,62.94,1289200001.0
2009-02-27 09:45:00,62.93,63.09,62.905,63.085,865000000.0
2009-02-27 09:50:00,63.085,63.085,63.025,63.035,358600000.0
2009-02-27 09:55:00,63.035,63.09,63.03,63.045,848800000.0
2009-02-27 10:00:00,63.045,63.06,62.955,62.965,906400000.0
2009-02-27 10:05:00,62.965,62.97,62.615,62.735,2090100000.0
2009-02-27 10:10:00,62.74,62.82,62.675,62.815,1869400000.0
2009-02-27 10:15:00,62.82,62.845,62.73,62.8,1668399999.0
2009-02-27 10:20:00,62.805,62.84,62.725,62.79,1825400000.0
2009-02-27 10:25:00,62.77,62.805,62.735,62.79,1103800000.0
2009-02-27 10:30:00,62.79,62.815,62.73,62.79,827900000.0
2009-02-27 10:35:00,62.79,62.815,62.59,62.63,1147800000.0
2009-02-27 10:40:00,62.63,62.685,62.57,62.635,1534300001.0
2009-02-27 10:45:00,62.63,62.66,62.455,62.495,1680800000.0
2009-02-27 10:50:00,62.49,62.54,62.455,62.455,914000000.0
2009-02-27 10:55:00,62.455,62.55,62.415,62.43,1119300000.0
2009-02-27 11:00:00,62.43,62.47,62.405,62.435,1667600000.0
2009-02-27 11:05:00,62.435,62.46,62.365,62.375,1959200000.0
2009-02-27 11:10:00,62.37,62.485,62.28,62.28,1671800000.0
2009-02-27 11:15:00,62.28,62.28,62.07,62.095,2746600000.0
2009-02-27 11:20:00,62.095,62.315,62.09,62.315,1479600000.0
2009-02-27 11:25:00,62.315,62.36,62.28,62.35,1466200000.0
2009-02-27 11:30:00,62.35,62.36,62.27,62.345,1261200000.0
2009-02-27 11:35:00,62.345,62.41,62.33,62.34,1334000000.0
2009-02-27 11:40:00,62.34,62.38,62.28,62.32,793000000.0
2009-02-27 11:45:00,62.32,62.325,62.26,62.285,977400000.0
2009-02-27 11:50:00,62.29,62.33,62.245,62.255,1610800002.0
2009-02-27 11:55:00,62.255,62.285,62.24,62.25,1883200002.0
2009-02-27 12:00:00,62.25,62.3,62.24,62.28,1026600000.0
2009-02-27 12:05:00,62.28,62.295,62.205,62.205,733800000.0
2009-02-27 12:10:00,62.205,62.21,62.1,62.155,1254800001.0
2009-02-27 12:15:00,62.155,62.16,62.125,62.135,557800000.0
2009-02-27 12:20:00,62.145,62.225,62.13,62.215,982400001.0
2009-02-27 12:25:00,62.215,62.335,62.215,62.33,795800000.0
2009-02-27 12:30:00,62.33,62.425,62.33,62.37,1185200001.0
2009-02-27 12:35:00,62.365,62.415,62.315,62.415,1095600002.0
2009-02-27 12:40:00,62.415,62.46,62.39,62.425,1229400000.0
2009-02-27 12:45:00,62.42,62.48,62.39,62.46,809000000.0
2009-02-27 12:50:00,62.455,62.525,62.425,62.475,1426800001.0
2009-02-27 12:55:00,62.48,62.53,62.44,62.47,1528200001.0
2009-02-27 13:00:00,62.47,62.49,62.41,62.43,898600001.0
2009-02-27 13:05:00,62.425,62.445,62.405,62.43,765400000.0
2009-02-27 13:10:00,62.43,62.49,62.425,62.445,648400000.0
2009-02-27 13:15:00,62.445,62.45,62.415,62.42,702800000.0
2009-02-27 13:20:00,62.425,62.455,62.36,62.41,1184400000.0
2009-02-27 13:25:00,62.42,62.43,62.365,62.4,1489400000.0
2009-02-27 13:30:00,62.4,62.425,62.345,62.355,1520200000.0
2009-02-27 13:35:00,62.355,62.385,62.295,62.33,1593000001.0
2009-02-27 13:40:00,62.325,62.335,62.26,62.32,1057800001.0
2009-02-27 13:45:00,62.32,62.42,62.315,62.38,1268200000.0
2009-02-27 13:50:00,62.38,62.455,62.38,62.42,1389400000.0
2009-02-27 13:55:00,62.415,62.43,62.36,62.365,1006600000.0
2009-02-27 14:00:00,62.365,62.41,62.32,62.325,1313200001.0
2009-02-27 14:05:00,62.325,62.36,62.305,62.35,1327000000.0
2009-02-27 14:10:00,62.355,62.38,62.31,62.325,949399996.0
2009-02-27 14:15:00,62.33,62.36,62.3,62.35,1147599998.0
2009-02-27 14:20:00,62.35,62.385,62.215,62.28,1918499999.0
2009-02-27 14:25:00,62.285,62.295,62.225,62.275,1158600000.0
2009-02-27 14:30:00,62.275,62.285,62.205,62.23,1010600000.0
2009-02-27 14:35:00,62.24,62.28,62.2,62.25,694199999.0
2009-02-27 14:40:00,62.25,62.255,62.12,62.195,1532600000.0
2009-02-27 14:45:00,62.195,62.22,62.14,62.2,1469200000.0
2009-02-27 14:50:00,62.2,62.215,62.1,62.125,1105200000.0
2009-02-27 14:55:00,62.125,62.125,61.985,62.04,1359500000.0
2009-02-27 15:00:00,62.04,62.1,61.995,61.995,1338000000.0
2009-02-27 15:05:00,62.0,62.115,61.995,62.07,1228800000.0
2009-02-27 15:10:00,62.07,62.08,61.925,61.95,733800000.0
2009-02-27 15:15:00,61.96,62.025,61.94,61.97,1312600000.0
2009-02-27 15:20:00,61.975,61.975,61.715,61.79,1723700001.0
2009-02-27 15:25:00,61.795,61.94,61.685,61.83,1848400001.0
2009-02-27 15:30:00,61.835,61.865,61.63,61.695,2371700000.0
2009-02-27 15:35:00,61.695,61.7,61.41,61.485,2105500002.0
2009-02-27 15:40:00,61.485,61.87,61.46,61.785,2491999999.0
2009-02-27 15:45:00,61.79,61.855,61.765,61.795,1591600000.0
2009-02-27 15:50:00,61.795,61.975,61.785,61.86,1532800000.0
2009-02-27 15:55:00,61.865,62.055,61.855,62.04,1217000000.0
2009-02-27 16:00:00,62.04,62.215,62.015,62.14,1721800000.0
2009-02-27 16:05:00,62.14,62.18,62.035,62.095,1594700000.0
2009-02-27 16:10:00,62.095,62.13,61.89,61.895,1426000000.0
2009-02-27 16:15:00,61.895,62.02,61.87,62.005,965000000.0
2009-02-27 16:20:00,62.01,62.125,62.005,62.08,1247000000.0
2009-02-27 16:25:00,62.08,62.165,62.05,62.055,1103600000.0
2009-02-27 16:30:00,62.065,62.16,62.035,62.08,1430800000.0
2009-02-27 16:35:00,62.08,62.175,62.0,62.105,1980800000.0
2009-02-27 16:40:00,62.095,62.145,62.05,62.13,1679700000.0
2009-02-27 16:45:00,62.14,62.495,62.125,62.385,1941800001.0
2009-02-27 16:50:00,62.38,62.51,62.305,62.47,2015200000.0
2009-02-27 16:55:00,62.48,62.64,62.47,62.565,2113900001.0
2009-02-27 17:00:00,62.565,62.645,62.505,62.615,1738200000.0
2009-02-27 17:05:00,62.605,62.65,62.4,62.42,1791600000.0
2009-02-27 17:10:00,62.415,62.5,62.34,62.405,1753200000.0
2009-02-27 17:15:00,62.405,62.535,62.27,62.535,1812800000.0
2009-02-27 17:20:00,62.54,62.72,62.54,62.705,1942800000.0
2009-02-27 17:25:00,62.7,62.925,62.7,62.865,2003600000.0
2009-02-27 17:30:00,62.865,63.03,62.82,62.98,2121800000.0
2009-02-27 17:35:00,62.98,63.0,62.895,62.935,1808600000.0
2009-02-27 17:40:00,62.955,63.075,62.885,63.025,1730599999.0
2009-02-27 17:45:00,63.025,63.07,62.895,63.04,2026000001.0
2009-02-27 17:50:00,63.04,63.065,62.71,62.79,2017700000.0
2009-02-27 17:55:00,62.79,62.85,62.375,62.48,1766199999.0
2009-02-27 18:00:00,62.48,62.725,62.475,62.69,1734600000.0
2009-02-27 18:05:00,62.69,62.69,62.515,62.655,2358300000.0
2009-02-27 18:10:00,62.655,62.795,62.47,62.47,1896800000.0
2009-02-27 18:15:00,62.455,62.635,62.45,62.585,1898700000.0
2009-02-27 18:20:00,62.59,62.725,62.515,62.61,2022100000.0
2009-02-27 18:25:00,62.61,62.615,62.46,62.56,1857300000.0
2009-02-27 18:30:00,62.575,62.67,62.535,62.615,1844800000.0
2009-02-27 18:35:00,62.615,62.675,62.46,62.605,1787800000.0
2009-02-27 18:40:00,62.605,62.715,62.57,62.705,1912000000.0
2009-02-27 18:45:00,62.7,62.795,62.67,62.745,1612800000.0
2009-02-27 18:50:00,62.745,62.755,62.615,62.68,1437600000.0
2009-02-27 18:55:00,62.685,62.745,62.56,62.735,1260100000.0
2009-02-27 19:00:00,62.73,62.83,62.7,62.815,1505000000.0
2009-02-27 19:05:00,62.805,63.03,62.805,63.02,1157800000.0
2009-02-27 19:10:00,63.025,63.07,62.925,63.07,1158800000.0
2009-02-27 19:15:00,63.07,63.1,63.01,63.01,845000000.0
2009-02-27 19:20:00,63.01,63.015,62.84,62.87,1356600000.0
2009-02-27 19:25:00,62.87,62.98,62.865,62.97,1114800000.0
2009-02-27 19:30:00,62.965,63.0,62.885,62.905,725000000.0
2009-02-27 19:35:00,62.905,62.94,62.84,62.905,1414000000.0
2009-02-27 19:40:00,62.89,62.97,62.865,62.88,1056400000.0
2009-02-27 19:45:00,62.895,62.905,62.82,62.88,1638800000.0
2009-02-27 19:50:00,62.88,63.065,62.88,63.045,1113800000.0
2009-02-27 19:55:00,63.045,63.165,63.015,63.155,1191400000.0
2009-02-27 20:00:00,63.16,63.165,63.06,63.09,1699600000.0
2009-02-27 20:05:00,63.095,63.12,63.035,63.085,1180600001.0
2009-02-27 20:10:00,63.08,63.145,62.96,63.0,1523800000.0
2009-02-27 20:15:00,63.005,63.02,62.93,63.01,1037200000.0
2009-02-27 20:20:00,63.01,63.095,62.99,63.015,1099200000.0
2009-02-27 20:25:00,63.02,63.09,62.98,62.985,1034000000.0
2009-02-27 20:30:00,62.99,63.05,62.93,62.975,1428000000.0
2009-02-27 20:35:00,62.975,63.025,62.82,62.925,1459800000.0
2009-02-27 20:40:00,62.92,62.97,62.775,62.78,1543000000.0
2009-02-27 20:45:00,62.78,62.93,62.69,62.9,1468000000.0
2009-02-27 20:50:00,62.915,62.945,62.785,62.805,1800400000.0
2009-02-27 20:55:00,62.8,62.915,62.77,62.885,1017800000.0
2009-02-27 21:00:00,62.88,62.925,62.82,62.92,1091400000.0
2009-02-27 21:05:00,62.915,62.915,62.78,62.785,1059600000.0
2009-02-27 21:10:00,62.78,62.85,62.735,62.84,1317600000.0
2009-02-27 21:15:00,62.84,62.88,62.79,62.815,1206200000.0
2009-02-27 21:20:00,62.815,62.84,62.69,62.76,1468400000.0
2009-02-27 21:25:00,62.76,62.84,62.74,62.78,1361200000.0
2009-02-27 21:30:00,62.78,62.865,62.77,62.865,940200000.0
2009-02-27 21:35:00,62.865,62.885,62.8,62.835,960000000.0
2009-02-27 21:40:00,62.84,62.92,62.82,62.85,895800000.0
2009-02-27 21:45:00,62.85,62.935,62.84,62.935,906200000.0
2009-02-27 21:50:00,62.93,62.965,62.905,62.92,537600000.0
2009-02-27 21:55:00,62.93,62.975,62.9,62.925,833600000.0
2009-02-27 22:00:00,62.925,62.935,62.79,62.79,649000000.0
2009-02-27 22:05:00,62.79,62.795,62.735,62.745,1029000000.0
2009-02-27 22:10:00,62.745,62.765,62.64,62.695,1165700000.0
2009-02-27 22:15:00,62.705,62.705,62.61,62.67,715200000.0
2009-02-27 22:20:00,62.655,62.675,62.625,62.64,1060000000.0
2009-02-27 22:25:00,62.65,62.725,62.585,62.6,920400000.0
2009-02-27 22:30:00,62.585,62.655,62.58,62.61,927200000.0
2009-02-27 22:35:00,62.62,62.625,62.545,62.55,849800000.0
2009-02-27 22:40:00,62.54,62.66,62.54,62.655,1164200000.0
2009-02-27 22:45:00,62.66,62.675,62.595,62.625,1218000000.0
2009-02-27 22:50:00,62.625,62.63,62.53,62.535,576800000.0
2009-02-27 22:55:00,62.535,62.535,62.365,62.39,1234800000.0
2009-02-27 23:00:00,62.395,62.47,62.395,62.42,558400000.0
2009-02-27 23:05:00,62.42,62.425,62.355,62.39,547600000.0
2009-02-27 23:10:00,62.39,62.435,62.375,62.4,545400000.0
2009-02-27 23:15:00,62.4,62.41,62.35,62.4,485800000.0
2009-02-27 23:20:00,62.4,62.4,62.335,62.335,632200000.0
2009-02-27 23:25:00,62.33,62.355,62.295,62.305,435000000.0
2009-02-27 23:30:00,62.305,62.365,62.305,62.365,313000000.0
2009-02-27 23:35:00,62.365,62.5,62.36,62.495,651200000.0
2009-02-27 23:40:00,62.5,62.53,62.41,62.41,581200000.0
2009-02-27 23:45:00,62.415,62.415,62.33,62.355,236600000.0
2009-02-27 23:50:00,62.34,62.34,62.235,62.34,313000000.0
2009-02-27 23:55:00,62.34,62.385,62.29,62.325,278400000.0
2009-03-02 00:00:00,62.425,62.495,62.415,62.445,158000000.0
2009-03-02 00:05:00,62.44,62.47,62.405,62.415,495000000.0
2009-03-02 00:10:00,62.415,62.435,62.41,62.425,1384499995.0
2009-03-02 00:15:00,62.425,62.505,62.42,62.455,1399699996.0
2009-03-02 00:20:00,62.455,62.465,62.415,62.435,743100003.0
2009-03-02 00:25:00,62.435,62.435,62.373,62.415,371800000.0
2009-03-02 00:30:00,62.37,62.425,62.351,62.375,756600000.0
2009-03-02 00:35:00,62.375,62.39,62.37,62.38,357400000.0
2009-03-02 00:40:00,62.375,62.375,62.26,62.26,136800000.0
2009-03-02 00:45:00,62.265,62.29,62.175,62.29,251400000.0
2009-03-02 00:50:00,62.28,62.3,62.225,62.24,260600000.0
2009-03-02 00:55:00,62.25,62.255,62.16,62.2,613600000.0
2009-03-02 01:00:00,62.2,62.22,62.105,62.11,359500000.0
2009-03-02 01:05:00,62.145,62.16,61.985,61.985,490000000.0
2009-03-02 01:10:00,61.985,62.04,61.945,62.005,327100000.0
2009-03-02 01:15:00,62.015,62.015,61.895,61.895,356300000.0
2009-03-02 01:20:00,61.895,61.895,61.75,61.765,717200000.0
2009-03-02 01:25:00,61.765,61.83,61.68,61.705,719800000.0
2009-03-02 01:30:00,61.71,61.725,61.625,61.65,967900000.0
2009-03-02 01:35:00,61.64,61.765,61.62,61.715,876700000.0
2009-03-02 01:40:00,61.71,61.75,61.545,61.58,1408300000.0
2009-03-02 01:45:00,61.575,61.74,61.565,61.65,1023400000.0
2009-03-02 01:50:00,61.67,61.7,61.63,61.67,1191400000.0
2009-03-02 01:55:00,61.665,61.72,61.57,61.63,746600000.0
2009-03-02 02:00:00,61.655,61.74,61.63,61.735,708400000.0
2009-03-02 02:05:00,61.725,61.785,61.71,61.71,500600000.0
2009-03-02 02:10:00,61.705,61.705,61.615,61.675,364400000.0
2009-03-02 02:15:00,61.68,61.68,61.57,61.655,723000000.0
2009-03-02 02:20:00,61.645,61.66,61.265,61.34,1084000000.0
2009-03-02 02:25:00,61.34,61.365,61.225,61.255,779300000.0
2009-03-02 02:30:00,61.255,61.3,61.195,61.24,902600000.0
2009-03-02 02:35:00,61.25,61.295,61.165,61.2,1152800000.0
2009-03-02 02:40:00,61.2,61.28,61.18,61.21,1008800000.0
2009-03-02 02:45:00,61.205,61.26,61.15,61.22,984000000.0
2009-03-02 02:50:00,61.22,61.29,61.195,61.265,864400000.0
2009-03-02 02:55:00,61.26,61.28,61.19,61.205,1066800000.0
2009-03-02 03:00:00,61.21,61.35,61.185,61.345,925200000.0
2009-03-02 03:05:00,61.365,61.39,61.32,61.39,840000000.0
2009-03-02 03:10:00,61.385,61.56,61.385,61.435,1364399999.0
2009-03-02 03:15:00,61.43,61.64,61.42,61.635,1039200000.0
2009-03-02 03:20:00,61.63,61.65,61.565,61.62,852600002.0
2009-03-02 03:25:00,61.625,61.645,61.575,61.595,989500001.0
2009-03-02 03:30:00,61.595,61.61,61.525,61.54,688800000.0
2009-03-02 03:35:00,61.545,61.835,61.545,61.755,1104200002.0
2009-03-02 03:40:00,61.76,61.975,61.76,61.83,1331400003.0
2009-03-02 03:45:00,61.83,61.92,61.815,61.92,756400002.0
2009-03-02 03:50:00,61.92,61.955,61.9,61.925,902600000.0
2009-03-02 03:55:00,61.935,62.01,61.91,62.01,681600000.0
2009-03-02 04:00:00,62.01,62.145,61.975,62.13,1475500000.0
2009-03-02 04:05:00,62.13,62.14,62.075,62.085,1203400000.0
2009-03-02 04:10:00,62.075,62.08,61.965,62.025,1167500000.0
2009-03-02 04:15:00,62.02,62.035,61.885,61.885,857200000.0
2009-03-02 04:20:00,61.885,61.97,61.845,61.96,1029600001.0
2009-03-02 04:25:00,61.95,61.955,61.88,61.88,375200000.0
2009-03-02 04:30:00,61.885,61.93,61.84,61.93,924000000.0
2009-03-02 04:35:00,61.91,61.965,61.895,61.925,676600002.0
2009-03-02 04:40:00,61.925,62.005,61.92,61.95,529200001.0
2009-03-02 04:45:00,61.955,61.955,61.885,61.91,703600000.0
2009-03-02 04:50:00,61.91,61.92,61.815,61.87,536200000.0
2009-03-02 04:55:00,61.865,61.885,61.82,61.83,562599999.0
2009-03-02 05:00:00,61.825,61.845,61.805,61.83,477800000.0
2009-03-02 05:05:00,61.835,61.84,61.685,61.71,838200000.0
2009-03-02 05:10:00,61.715,61.765,61.63,61.725,1133800004.0
2009-03-02 05:15:00,61.73,61.785,61.71,61.75,807800000.0
2009-03-02 05:20:00,61.755,61.795,61.74,61.79,413000000.0
2009-03-02 05:25:00,61.785,61.92,61.785,61.9,564000000.0
2009-03-02 05:30:00,61.9,61.905,61.78,61.78,752600000.0
2009-03-02 05:35:00,61.78,61.785,61.685,61.735,646600000.0
2009-03-02 05:40:00,61.735,61.775,61.705,61.72,399600000.0
2009-03-02 05:45:00,61.72,61.83,61.715,61.825,518600000.0
2009-03-02 05:50:00,61.82,61.85,61.78,61.82,577200000.0
2009-03-02 05:55:00,61.81,61.81,61.695,61.705,703400001.0
2009-03-02 06:00:00,61.715,61.735,61.655,61.73,819199999.0
2009-03-02 06:05:00,61.74,61.78,61.645,61.645,484700000.0
2009-03-02 06:10:00,61.64,61.69,61.58,61.59,1208600000.0
2009-03-02 06:15:00,61.59,61.61,61.515,61.555,1071800002.0
2009-03-02 06:20:00,61.56,61.695,61.56,61.625,1382000003.0
2009-03-02 06:25:00,61.63,61.76,61.625,61.745,1678800004.0
2009-03-02 06:30:00,61.74,61.79,61.71,61.73,583199999.0
2009-03-02 06:35:00,61.72,61.72,61.65,61.67,656800000.0
2009-03-02 06:40:00,61.68,61.75,61.665,61.695,960300001.0
2009-03-02 06:45:00,61.695,61.705,61.655,61.705,548800000.0
2009-03-02 06:50:00,61.71,61.73,61.66,61.665,407600000.0
2009-03-02 06:55:00,61.66,61.695,61.64,61.69,320800000.0
2009-03-02 07:00:00,61.69,61.715,61.68,61.695,475600000.0
2009-03-02 07:05:00,61.7,61.765,61.695,61.71,703400002.0
2009-03-02 07:10:00,61.7,61.71,61.605,61.645,1126200002.0
2009-03-02 07:15:00,61.67,61.74,61.64,61.68,932200001.0
2009-03-02 07:20:00,61.685,61.71,61.655,61.695,672000000.0
2009-03-02 07:25:00,61.69,61.695,61.635,61.635,341600000.0
2009-03-02 07:30:00,61.64,61.705,61.635,61.66,524600000.0
2009-03-02 07:35:00,61.66,61.71,61.66,61.7,499800000.0
2009-03-02 07:40:00,61.695,61.745,61.695,61.735,489600000.0
2009-03-02 07:45:00,61.74,61.74,61.715,61.73,316800000.0
2009-03-02 07:50:00,61.735,61.75,61.72,61.74,266400000.0
2009-03-02 07:55:00,61.735,61.75,61.69,61.735,586399999.0
2009-03-02 08:00:00,61.745,61.76,61.685,61.735,501300000.0
2009-03-02 08:05:00,61.745,61.845,61.73,61.84,579200000.0
2009-03-02 08:10:00,61.845,61.885,61.815,61.855,788200001.0
2009-03-02 08:15:00,61.855,61.9,61.82,61.87,1119600001.0
2009-03-02 08:20:00,61.86,61.92,61.82,61.845,967800003.0
2009-03-02 08:25:00,61.855,61.935,61.825,61.895,812799999.0
2009-03-02 08:30:00,61.9,61.91,61.82,61.83,674400000.0
2009-03-02 08:35:00,61.84,61.85,61.765,61.77,417000000.0
2009-03-02 08:40:00,61.77,61.79,61.745,61.78,371400000.0
2009-03-02 08:45:00,61.785,61.87,61.755,61.855,887200000.0
2009-03-02 08:50:00,61.85,62.275,61.795,62.245,2508800002.0
2009-03-02 08:55:00,62.235,62.235,62.0,62.01,1238000002.0
2009-03-02 09:00:00,62.01,62.085,61.98,62.085,993600002.0
2009-03-02 09:05:00,62.14,62.325,62.055,62.325,1914400000.0
2009-03-02 09:10:00,62.325,62.33,62.115,62.13,1108600000.0
2009-03-02 09:15:00,62.13,62.215,62.045,62.045,1567600001.0
2009-03-02 09:20:00,62.06,62.1,62.015,62.1,1570599996.0
2009-03-02 09:25:00,62.1,62.11,62.01,62.01,802800002.0
2009-03-02 09:30:00,62.01,62.015,61.85,61.895,1567200000.0
2009-03-02 09:35:00,61.9,62.075,61.87,61.94,1753000001.0
2009-03-02 09:40:00,61.94,62.045,61.915,62.01,1899200003.0
2009-03-02 09:45:00,62.015,62.015,61.925,61.94,1617199998.0
2009-03-02 09:50:00,61.945,61.945,61.825,61.83,1514600000.0
2009-03-02 09:55:00,61.85,61.855,61.77,61.785,2392899999.0
2009-03-02 10:00:00,61.785,61.845,61.77,61.84,1025000000.0
2009-03-02 10:05:00,61.84,61.935,61.77,61.885,1799000000.0
2009-03-02 10:10:00,61.885,61.915,61.795,61.795,2206999998.0
2009-03-02 10:15:00,61.79,61.79,61.69,61.71,1628100000.0
2009-03-02 10:20:00,61.71,61.755,61.59,61.62,1736000000.0
2009-03-02 10:25:00,61.62,61.785,61.585,61.755,1973000000.0
2009-03-02 10:30:00,61.755,61.77,61.69,61.755,1651600000.0
2009-03-02 10:35:00,61.755,61.765,61.605,61.62,1578600000.0
2009-03-02 10:40:00,61.62,61.695,61.615,61.685,2243100002.0
2009-03-02 10:45:00,61.685,61.71,61.635,61.71,1121600000.0
2009-03-02 10:50:00,61.71,61.71,61.63,61.695,1820600001.0
2009-03-02 10:55:00,61.695,61.78,61.69,61.76,855200000.0
2009-03-02 11:00:00,61.765,61.865,61.75,61.85,2105000000.0
2009-03-02 11:05:00,61.845,61.895,61.82,61.845,1459399999.0
2009-03-02 11:10:00,61.845,61.875,61.735,61.75,1696200002.0
2009-03-02 11:15:00,61.75,61.82,61.65,61.66,1776199996.0
2009-03-02 11:20:00,61.66,61.68,61.465,61.465,2618799996.0
2009-03-02 11:25:00,61.465,61.635,61.45,61.635,1964799999.0
2009-03-02 11:30:00,61.64,61.785,61.63,61.78,1268600000.0
2009-03-02 11:35:00,61.78,61.825,61.755,61.775,963400000.0
2009-03-02 11:40:00,61.775,61.775,61.665,61.675,1027200000.0
2009-03-02 11:45:00,61.675,61.87,61.67,61.79,1285999999.0
2009-03-02 11:50:00,61.79,61.815,61.755,61.77,1299399999.0
2009-03-02 11:55:00,61.78,61.87,61.76,61.85,972000000.0
2009-03-02 12:00:00,61.85,61.855,61.775,61.79,1263200000.0
2009-03-02 12:05:00,61.795,61.81,61.755,61.77,1028000000.0
2009-03-02 12:10:00,61.77,61.8,61.705,61.76,1194700000.0
2009-03-02 12:15:00,61.755,61.8,61.72,61.78,1161600000.0
2009-03-02 12:20:00,61.775,61.775,61.715,61.72,1007000000.0
2009-03-02 12:25:00,61.72,61.8,61.72,61.765,1560600000.0
2009-03-02 12:30:00,61.76,61.785,61.735,61.75,996999999.0
2009-03-02 12:35:00,61.75,61.795,61.75,61.77,902200000.0
2009-03-02 12:40:00,61.77,61.79,61.69,61.72,1297400000.0
2009-03-02 12:45:00,61.715,61.735,61.665,61.67,790400000.0
2009-03-02 12:50:00,61.665,61.68,61.615,61.62,426400000.0
2009-03-02 12:55:00,61.62,61.66,61.585,61.625,1513600000.0
2009-03-02 13:00:00,61.625,61.695,61.605,61.64,1678200000.0
2009-03-02 13:05:00,61.645,61.67,61.6,61.635,1170000000.0
2009-03-02 13:10:00,61.64,61.685,61.625,61.635,942400000.0
2009-03-02 13:15:00,61.635,61.675,61.59,61.66,1143900000.0
2009-03-02 13:20:00,61.66,61.69,61.61,61.66,1075200000.0
2009-03-02 13:25:00,61.66,61.68,61.605,61.645,919400000.0
2009-03-02 13:30:00,61.65,61.74,61.645,61.69,982699999.0
2009-03-02 13:35:00,61.685,61.76,61.64,61.665,1421200000.0
2009-03-02 13:40:00,61.665,61.67,61.595,61.6,1278000000.0
2009-03-02 13:45:00,61.595,61.63,61.5,61.565,1562000001.0
2009-03-02 13:50:00,61.565,61.65,61.56,61.565,1009400000.0
2009-03-02 13:55:00,61.565,61.585,61.47,61.48,1346400000.0
2009-03-02 14:00:00,61.485,61.54,61.455,61.475,1313200000.0
2009-03-02 14:05:00,61.475,61.485,61.41,61.41,1502900000.0
2009-03-02 14:10:00,61.415,61.455,61.39,61.44,725800000.0
2009-03-02 14:15:00,61.435,61.455,61.355,61.365,1098300000.0
2009-03-02 14:20:00,61.365,61.395,61.305,61.345,1169500000.0
2009-03-02 14:25:00,61.35,61.44,61.305,61.4,1760200000.0
2009-03-02 14:30:00,61.415,61.425,61.355,61.405,1024200000.0
2009-03-02 14:35:00,61.405,61.485,61.345,61.48,1476300000.0
2009-03-02 14:40:00,61.48,61.525,61.46,61.52,1163400000.0
2009-03-02 14:45:00,61.52,61.63,61.515,61.56,1397400000.0
2009-03-02 14:50:00,61.56,61.625,61.555,61.61,518200000.0
2009-03-02 14:55:00,61.61,61.655,61.535,61.57,1247600000.0
2009-03-02 15:00:00,61.585,61.655,61.58,61.605,1086000000.0
2009-03-02 15:05:00,61.61,61.62,61.525,61.585,805100000.0
2009-03-02 15:10:00,61.595,61.665,61.59,61.66,1106399999.0
2009-03-02 15:15:00,61.66,61.69,61.545,61.66,1233600000.0
2009-03-02 15:20:00,61.66,61.67,61.605,61.655,1105000000.0
2009-03-02 15:25:00,61.655,61.69,61.65,61.65,1151400000.0
2009-03-02 15:30:00,61.655,61.765,61.655,61.725,1473200000.0
2009-03-02 15:35:00,61.72,61.8,61.67,61.73,2041000000.0
2009-03-02 15:40:00,61.735,61.81,61.68,61.745,2255600000.0
2009-03-02 15:45:00,61.745,61.84,61.745,61.825,1462400000.0
2009-03-02 15:50:00,61.845,61.865,61.76,61.785,1552200000.0
2009-03-02 15:55:00,61.79,61.815,61.715,61.735,1553000001.0
2009-03-02 16:00:00,61.735,61.76,61.61,61.62,1647399999.0
2009-03-02 16:05:00,61.625,61.655,61.565,61.625,1145400000.0
2009-03-02 16:10:00,61.625,61.715,61.625,61.705,1653200000.0
2009-03-02 16:15:00,61.705,61.755,61.655,61.7,1515200000.0
2009-03-02 16:20:00,61.71,61.83,61.7,61.805,1874999998.0
2009-03-02 16:25:00,61.805,61.835,61.78,61.82,1964600000.0
2009-03-02 16:30:00,61.82,61.82,61.72,61.73,2021199999.0
2009-03-02 16:35:00,61.73,61.875,61.715,61.815,1473400000.0
2009-03-02 16:40:00,61.82,61.875,61.775,61.86,2426400000.0
2009-03-02 16:45:00,61.865,61.975,61.86,61.975,2078000000.0
2009-03-02 16:50:00,61.975,62.065,61.945,62.035,2226700000.0
2009-03-02 16:55:00,62.03,62.07,61.905,61.91,2289399999.0
2009-03-02 17:00:00,61.915,62.09,61.915,62.015,2831599999.0
2009-03-02 17:05:00,62.025,62.05,61.94,62.03,2718100000.0
2009-03-02 17:10:00,62.03,62.06,61.845,61.855,2867000000.0
2009-03-02 17:15:00,61.855,61.945,61.78,61.9,2493200000.0
2009-03-02 17:20:00,61.9,62.075,61.845,62.065,2206999999.0
2009-03-02 17:25:00,62.065,62.065,61.875,61.88,2145400000.0
2009-03-02 17:30:00,61.875,61.94,61.83,61.88,1992999999.0
2009-03-02 17:35:00,61.875,61.925,61.81,61.81,2108200000.0
2009-03-02 17:40:00,61.81,61.835,61.655,61.82,1980800000.0
2009-03-02 17:45:00,61.82,61.825,61.745,61.745,1718800000.0
2009-03-02 17:50:00,61.74,61.8,61.7,61.7,1377800000.0
2009-03-02 17:55:00,61.7,61.795,61.64,61.66,2042000000.0
2009-03-02 18:00:00,61.66,61.705,61.595,61.605,2244600000.0
2009-03-02 18:05:00,61.605,61.615,61.55,61.56,2187099999.0
2009-03-02 18:10:00,61.565,61.59,61.5,61.54,1792700000.0
2009-03-02 18:15:00,61.545,61.595,61.51,61.58,1608800000.0
2009-03-02 18:20:00,61.58,61.64,61.56,61.56,1941200001.0
2009-03-02 18:25:00,61.56,61.65,61.51,61.515,2016800000.0
2009-03-02 18:30:00,61.515,61.525,61.445,61.46,1485600000.0
2009-03-02 18:35:00,61.46,61.48,61.375,61.375,2188400000.0
2009-03-02 18:40:00,61.375,61.515,61.33,61.335,1833200000.0
2009-03-02 18:45:00,61.335,61.34,61.245,61.25,1880700000.0
2009-03-02 18:50:00,61.25,61.255,61.08,61.125,1887600000.0
2009-03-02 18:55:00,61.12,61.235,61.115,61.205,1264400000.0
2009-03-02 19:00:00,61.205,61.345,61.2,61.335,1335000000.0
2009-03-02 19:05:00,61.335,61.365,61.255,61.305,1297400000.0
2009-03-02 19:10:00,61.305,61.435,61.3,61.355,1335000000.0
2009-03-02 19:15:00,61.36,61.45,61.355,61.405,754600000.0
2009-03-02 19:20:00,61.405,61.53,61.395,61.525,999600000.0
2009-03-02 19:25:00,61.525,61.575,61.515,61.535,1377400000.0
2009-03-02 19:30:00,61.535,61.535,61.47,61.525,897800000.0
2009-03-02 19:35:00,61.525,61.545,61.465,61.465,453200000.0
2009-03-02 19:40:00,61.475,61.495,61.425,61.43,1024800000.0
2009-03-02 19:45:00,61.435,61.435,61.35,61.38,1228000000.0
2009-03-02 19:50:00,61.38,61.53,61.38,61.53,1203600000.0
2009-03-02 19:55:00,61.525,61.53,61.4,61.43,1268600000.0
2009-03-02 20:00:00,61.425,61.535,61.415,61.505,1384600000.0
2009-03-02 20:05:00,61.505,61.51,61.415,61.46,1359000000.0
2009-03-02 20:10:00,61.47,61.55,61.45,61.52,1391200000.0
2009-03-02 20:15:00,61.52,61.525,61.415,61.425,650800000.0
2009-03-02 20:20:00,61.425,61.45,61.35,61.375,989200000.0
2009-03-02 20:25:00,61.365,61.39,61.33,61.37,975400000.0
2009-03-02 20:30:00,61.37,61.38,61.335,61.345,791000000.0
2009-03-02 20:35:00,61.34,61.39,61.325,61.385,824600000.0
2009-03-02 20:40:00,61.385,61.43,61.36,61.36,754800000.0
2009-03-02 20:45:00,61.36,61.43,61.34,61.43,533200000.0
2009-03-02 20:50:00,61.43,61.51,61.385,61.51,925000000.0
2009-03-02 20:55:00,61.515,61.715,61.515,61.7,886400000.0
2009-03-02 21:00:00,61.7,61.705,61.6,61.675,1042600000.0
2009-03-02 21:05:00,61.67,61.705,61.59,61.6,1192800000.0
2009-03-02 21:10:00,61.605,61.69,61.595,61.685,1010600000.0
2009-03-02 21:15:00,61.685,61.75,61.675,61.68,758200000.0
2009-03-02 21:20:00,61.68,61.705,61.57,61.575,1595400000.0
2009-03-02 21:25:00,61.57,61.585,61.495,61.56,822000000.0
2009-03-02 21:30:00,61.56,61.75,61.555,61.74,936800000.0
2009-03-02 21:35:00,61.725,61.82,61.71,61.75,1115800000.0
2009-03-02 21:40:00,61.75,61.79,61.68,61.75,1555200000.0
2009-03-02 21:45:00,61.74,61.755,61.635,61.65,2348000000.0
2009-03-02 21:50:00,61.65,61.735,61.605,61.625,1429400000.0
2009-03-02 21:55:00,61.63,61.695,61.605,61.625,1615400000.0
2009-03-02 22:00:00,61.63,61.635,61.525,61.535,1292600000.0
2009-03-02 22:05:00,61.535,61.54,61.44,61.5,1352400000.0
2009-03-02 22:10:00,61.495,61.64,61.49,61.56,1475400000.0
2009-03-02 22:15:00,61.56,61.58,61.53,61.55,752000000.0
2009-03-02 22:20:00,61.55,61.58,61.485,61.485,989500000.0
2009-03-02 22:25:00,61.49,61.535,61.445,61.47,1064200000.0
2009-03-02 22:30:00,61.465,61.6,61.465,61.595,1209600000.0
2009-03-02 22:35:00,61.595,61.6,61.47,61.475,561800000.0
2009-03-02 22:40:00,61.48,61.48,61.32,61.375,1285000000.0
2009-03-02 22:45:00,61.375,61.465,61.29,61.29,1228500000.0
2009-03-02 22:50:00,61.295,61.375,61.275,61.345,868200000.0
2009-03-02 22:55:00,61.345,61.345,61.27,61.295,779600000.0
2009-03-02 23:00:00,61.295,61.295,61.25,61.28,352600000.0
2009-03-02 23:05:00,61.28,61.295,61.24,61.27,424200000.0
2009-03-02 23:10:00,61.265,61.285,61.175,61.19,661800000.0
2009-03-02 23:15:00,61.195,61.225,61.185,61.22,561400000.0
2009-03-02 23:20:00,61.22,61.245,61.205,61.225,558000000.0
2009-03-02 23:25:00,61.23,61.27,61.23,61.27,276600000.0
2009-03-02 23:30:00,61.275,61.33,61.275,61.325,251600000.0
2009-03-02 23:35:00,61.33,61.37,61.309,61.328,541999998.0
2009-03-02 23:40:00,61.37,61.44,61.36,61.41,485000000.0
2009-03-02 23:45:00,61.41,61.48,61.4,61.465,564600000.0
2009-03-02 23:50:00,61.46,61.47,61.445,61.455,292400000.0
2009-03-02 23:55:00,61.445,61.445,61.345,61.36,914800000.0
2009-03-03 00:00:00,61.355,61.41,61.335,61.35,561200000.0
2009-03-03 00:05:00,61.35,61.355,61.3,61.3,365200000.0
2009-03-03 00:10:00,61.295,61.3,61.205,61.25,889099999.0
2009-03-03 00:15:00,61.245,61.25,61.175,61.205,616800002.0
2009-03-03 00:20:00,61.22,61.25,61.19,61.245,340000000.0
2009-03-03 00:25:00,61.245,61.28,61.185,61.205,535600005.0
2009-03-03 00:30:00,61.21,61.21,61.15,61.16,603600000.0
2009-03-03 00:35:00,61.155,61.235,61.14,61.17,913200002.0
2009-03-03 00:40:00,61.175,61.18,61.155,61.175,261400001.0
2009-03-03 00:45:00,61.185,61.23,61.165,61.23,411600002.0
2009-03-03 00:50:00,61.23,61.29,61.185,61.185,1011800002.0
2009-03-03 00:55:00,61.185,61.19,61.055,61.075,903600004.0
2009-03-03 01:00:00,61.075,61.125,61.03,61.055,918000001.0
2009-03-03 01:05:00,61.055,61.085,61.02,61.07,1673600002.0
2009-03-03 01:10:00,61.075,61.125,61.05,61.12,638400000.0
2009-03-03 01:15:00,61.115,61.18,61.1,61.18,466800000.0
2009-03-03 01:20:00,61.15,61.165,61.115,61.12,805800000.0
2009-03-03 01:25:00,61.12,61.19,61.11,61.18,627599999.0
2009-03-03 01:30:00,61.18,61.19,61.08,61.115,869400001.0
2009-03-03 01:35:00,61.115,61.135,61.07,61.07,443400000.0
2009-03-03 01:40:00,61.075,61.1,61.055,61.09,721800000.0
2009-03-03 01:45:00,61.075,61.12,61.075,61.1,632200000.0
2009-03-03 01:50:00,61.105,61.155,61.095,61.105,477800000.0
2009-03-03 01:55:00,61.105,61.125,61.075,61.085,442000001.0
2009-03-03 02:00:00,61.095,61.17,61.08,61.165,715400000.0
2009-03-03 02:05:00,61.165,61.245,61.15,61.16,1038999999.0
2009-03-03 02:10:00,61.16,61.29,61.155,61.245,821400002.0
2009-03-03 02:15:00,61.25,61.345,61.22,61.225,742700000.0
2009-03-03 02:20:00,61.225,61.245,61.17,61.2,572800000.0
2009-03-03 02:25:00,61.195,61.21,61.175,61.21,463200000.0
2009-03-03 02:30:00,61.21,61.33,61.21,61.29,1020000000.0
2009-03-03 02:35:00,61.3,61.3,61.175,61.25,688200000.0
2009-03-03 02:40:00,61.245,61.28,61.21,61.235,833400000.0
2009-03-03 02:45:00,61.24,61.28,61.215,61.27,659199999.0
2009-03-03 02:50:00,61.265,61.375,61.235,61.35,801999999.0
2009-03-03 02:55:00,61.35,61.415,61.34,61.405,694700000.0
2009-03-03 03:00:00,61.41,61.49,61.39,61.475,757800000.0
2009-03-03 03:05:00,61.47,61.475,61.42,61.475,622500000.0
2009-03-03 03:10:00,61.475,61.53,61.47,61.515,450000001.0
2009-03-03 03:15:00,61.515,61.595,61.505,61.59,541200000.0
2009-03-03 03:20:00,61.585,61.585,61.51,61.55,488000000.0
2009-03-03 03:25:00,61.55,61.55,61.525,61.535,294200001.0
2009-03-03 03:30:00,61.54,61.54,61.46,61.515,652900001.0
2009-03-03 03:35:00,61.52,61.525,61.465,61.465,426400000.0
2009-03-03 03:40:00,61.475,61.505,61.445,61.505,539800000.0
2009-03-03 03:45:00,61.51,61.65,61.51,61.65,698200000.0
2009-03-03 03:50:00,61.65,61.665,61.62,61.635,665200001.0
2009-03-03 03:55:00,61.635,61.67,61.635,61.67,285800000.0
2009-03-03 04:00:00,61.665,61.76,61.66,61.735,899500001.0
2009-03-03 04:05:00,61.73,61.785,61.705,61.71,912900000.0
2009-03-03 04:10:00,61.715,61.77,61.705,61.735,516300000.0
2009-03-03 04:15:00,61.73,61.74,61.7,61.705,535800000.0
2009-03-03 04:20:00,61.7,61.76,61.685,61.72,1046499999.0
2009-03-03 04:25:00,61.715,61.87,61.715,61.87,1269800002.0
2009-03-03 04:30:00,61.87,61.88,61.83,61.865,1260400002.0
2009-03-03 04:35:00,61.875,61.93,61.795,61.805,493700001.0
2009-03-03 04:40:00,61.805,61.815,61.735,61.785,896199999.0
2009-03-03 04:45:00,61.79,61.795,61.695,61.7,614000000.0
2009-03-03 04:50:00,61.7,61.765,61.685,61.76,746600000.0
2009-03-03 04:55:00,61.76,61.78,61.695,61.71,775600000.0
2009-03-03 05:00:00,61.72,61.73,61.69,61.695,346800000.0
2009-03-03 05:05:00,61.7,61.715,61.69,61.705,184400000.0
2009-03-03 05:10:00,61.71,61.71,61.63,61.645,352200000.0
2009-03-03 05:15:00,61.65,61.745,61.645,61.745,487800000.0
2009-03-03 05:20:00,61.74,61.78,61.705,61.73,340400000.0
2009-03-03 05:25:00,61.73,61.84,61.71,61.82,545200000.0
2009-03-03 05:30:00,61.82,62.27,61.82,62.015,1582900000.0
2009-03-03 05:35:00,62.0,62.17,61.96,62.17,1452400000.0
2009-03-03 05:40:00,62.17,62.29,62.17,62.24,1303200000.0
2009-03-03 05:45:00,62.22,62.305,62.195,62.285,1356200002.0
2009-03-03 05:50:00,62.285,62.49,62.285,62.48,1212800003.0
2009-03-03 05:55:00,62.48,62.52,62.355,62.37,1110900001.0
2009-03-03 06:00:00,62.37,62.39,62.275,62.35,1188300002.0
2009-03-03 06:05:00,62.355,62.495,62.33,62.395,995000000.0
2009-03-03 06:10:00,62.4,62.41,62.31,62.315,955400001.0
2009-03-03 06:15:00,62.31,62.31,62.2,62.235,1320300002.0
2009-03-03 06:20:00,62.235,62.39,62.225,62.375,904799999.0
2009-03-03 06:25:00,62.38,62.38,62.275,62.29,763600000.0
2009-03-03 06:30:00,62.275,62.33,62.24,62.245,1115200003.0
2009-03-03 06:35:00,62.235,62.26,62.215,62.26,1058200001.0
2009-03-03 06:40:00,62.26,62.35,62.255,62.345,793600000.0
2009-03-03 06:45:00,62.35,62.35,62.25,62.285,967200002.0
2009-03-03 06:50:00,62.285,62.31,62.245,62.255,475000000.0
2009-03-03 06:55:00,62.245,62.35,62.235,62.33,517800000.0
2009-03-03 07:00:00,62.33,62.33,62.285,62.305,244200000.0
2009-03-03 07:05:00,62.31,62.32,62.265,62.265,298300000.0
2009-03-03 07:10:00,62.26,62.325,62.25,62.32,443000000.0
2009-03-03 07:15:00,62.315,62.42,62.305,62.315,942200001.0
2009-03-03 07:20:00,62.315,62.315,62.25,62.285,625200000.0
2009-03-03 07:25:00,62.29,62.415,62.27,62.37,589800000.0
2009-03-03 07:30:00,62.365,62.435,62.3,62.405,698100000.0
2009-03-03 07:35:00,62.405,62.415,62.375,62.405,483199999.0
2009-03-03 07:40:00,62.4,62.455,62.39,62.43,544000000.0
2009-03-03 07:45:00,62.435,62.545,62.43,62.48,1221300004.0
2009-03-03 07:50:00,62.48,62.55,62.48,62.515,1115400003.0
2009-03-03 07:55:00,62.52,62.52,62.485,62.505,784400001.0
2009-03-03 08:00:00,62.51,62.525,62.475,62.495,493000000.0
2009-03-03 08:05:00,62.5,62.64,62.5,62.625,1176200000.0
2009-03-03 08:10:00,62.625,62.7,62.605,62.68,736200000.0
2009-03-03 08:15:00,62.68,62.72,62.605,62.61,1162100001.0
2009-03-03 08:20:00,62.615,62.665,62.59,62.6,1375300001.0
2009-03-03 08:25:00,62.6,62.655,62.505,62.6,1293300000.0
2009-03-03 08:30:00,62.61,62.63,62.54,62.56,1024400000.0
2009-03-03 08:35:00,62.56,62.59,62.545,62.56,861000002.0
2009-03-03 08:40:00,62.57,62.6,62.535,62.57,665000002.0
2009-03-03 08:45:00,62.585,62.585,62.51,62.535,808600000.0
2009-03-03 08:50:00,62.535,62.64,62.52,62.62,941800003.0
2009-03-03 08:55:00,62.63,62.695,62.615,62.645,643499999.0
2009-03-03 09:00:00,62.665,62.845,62.64,62.82,942800000.0
2009-03-03 09:05:00,62.82,62.84,62.775,62.82,629600000.0
2009-03-03 09:10:00,62.82,62.825,62.76,62.77,769400000.0
2009-03-03 09:15:00,62.765,62.82,62.69,62.69,973800000.0
2009-03-03 09:20:00,62.695,62.82,62.695,62.8,990200000.0
2009-03-03 09:25:00,62.805,62.81,62.7,62.735,1259199998.0
2009-03-03 09:30:00,62.73,62.775,62.635,62.68,1216900000.0
2009-03-03 09:35:00,62.675,62.71,62.545,62.575,1292800000.0
2009-03-03 09:40:00,62.575,62.65,62.525,62.65,1365800000.0
2009-03-03 09:45:00,62.65,62.735,62.6,62.72,1055400000.0
2009-03-03 09:50:00,62.72,62.73,62.675,62.73,1235200000.0
2009-03-03 09:55:00,62.725,62.935,62.715,62.9,1528800000.0
2009-03-03 10:00:00,62.91,63.0,62.865,62.955,2308600000.0
2009-03-03 10:05:00,62.95,63.0,62.9,62.9,1570800001.0
2009-03-03 10:10:00,62.905,62.965,62.875,62.94,1132800000.0
2009-03-03 10:15:00,62.945,62.96,62.875,62.93,1452400000.0
2009-03-03 10:20:00,62.925,62.96,62.905,62.95,1109000000.0
2009-03-03 10:25:00,62.96,63.045,62.95,63.045,1162600000.0
2009-03-03 10:30:00,63.045,63.06,62.97,63.005,1610399999.0
2009-03-03 10:35:00,63.015,63.055,62.935,63.04,1340800000.0
2009-03-03 10:40:00,63.035,63.13,63.015,63.11,1164800000.0
2009-03-03 10:45:00,63.11,63.12,63.045,63.045,1186600000.0
2009-03-03 10:50:00,63.045,63.12,62.93,63.015,1826400000.0
2009-03-03 10:55:00,63.01,63.01,62.89,62.94,1534500000.0
2009-03-03 11:00:00,62.945,62.955,62.825,62.9,1703900001.0
2009-03-03 11:05:00,62.9,62.995,62.9,62.93,1977199999.0
2009-03-03 11:10:00,62.915,63.15,62.915,63.105,1845999998.0
2009-03-03 11:15:00,63.095,63.12,63.02,63.075,2243199996.0
2009-03-03 11:20:00,63.075,63.115,63.005,63.075,2062000002.0
2009-03-03 11:25:00,63.08,63.11,63.005,63.025,1648600000.0
2009-03-03 11:30:00,63.03,63.03,62.91,62.915,1106000000.0
2009-03-03 11:35:00,62.925,62.925,62.78,62.78,1499600000.0
2009-03-03 11:40:00,62.78,62.84,62.77,62.795,1232699999.0
2009-03-03 11:45:00,62.8,62.87,62.77,62.82,1319000000.0
2009-03-03 11:50:00,62.825,62.88,62.71,62.71,1952200000.0
2009-03-03 11:55:00,62.7,62.7,62.55,62.565,2041000000.0
2009-03-03 12:00:00,62.565,62.605,62.505,62.59,1884100002.0
2009-03-03 12:05:00,62.6,62.64,62.56,62.63,1574600001.0
2009-03-03 12:10:00,62.63,62.65,62.545,62.62,1971499999.0
2009-03-03 12:15:00,62.63,62.77,62.58,62.74,2498499999.0
2009-03-03 12:20:00,62.74,62.805,62.595,62.665,2663199999.0
2009-03-03 12:25:00,62.665,62.695,62.585,62.625,1627200002.0
2009-03-03 12:30:00,62.63,62.69,62.565,62.675,1274600001.0
2009-03-03 12:35:00,62.68,62.7,62.63,62.655,584800000.0
2009-03-03 12:40:00,62.655,62.675,62.635,62.66,904000001.0
2009-03-03 12:45:00,62.66,62.745,62.64,62.675,1223400000.0
2009-03-03 12:50:00,62.675,62.715,62.645,62.69,757600000.0
2009-03-03 12:55:00,62.69,62.745,62.68,62.685,818599999.0
2009-03-03 13:00:00,62.675,62.74,62.675,62.725,676999999.0
2009-03-03 13:05:00,62.715,62.795,62.705,62.745,657999999.0
2009-03-03 13:10:00,62.745,62.785,62.735,62.765,1256999999.0
2009-03-03 13:15:00,62.77,62.785,62.735,62.745,1947399993.0
2009-03-03 13:20:00,62.745,62.76,62.655,62.665,1238200000.0
2009-03-03 13:25:00,62.665,62.69,62.62,62.625,1425799999.0
2009-03-03 13:30:00,62.625,62.645,62.54,62.575,1438000000.0
2009-03-03 13:35:00,62.575,62.595,62.52,62.595,1287700000.0
2009-03-03 13:40:00,62.595,62.595,62.535,62.555,734200000.0
2009-03-03 13:45:00,62.555,62.6,62.495,62.58,1113000000.0
2009-03-03 13:50:00,62.58,62.595,62.49,62.515,1569699999.0
2009-03-03 13:55:00,62.51,62.51,62.4,62.48,1050400000.0
2009-03-03 14:00:00,62.475,62.625,62.45,62.62,1644400000.0
2009-03-03 14:05:00,62.615,62.725,62.61,62.69,1212200000.0
2009-03-03 14:10:00,62.685,62.795,62.685,62.775,1254599998.0
2009-03-03 14:15:00,62.775,62.815,62.76,62.77,1054199999.0
2009-03-03 14:20:00,62.775,62.845,62.73,62.825,909400000.0
2009-03-03 14:25:00,62.83,62.895,62.8,62.865,1511800001.0
2009-03-03 14:30:00,62.865,62.865,62.755,62.785,911800000.0
2009-03-03 14:35:00,62.795,62.83,62.745,62.815,1285599999.0
2009-03-03 14:40:00,62.83,62.83,62.795,62.82,759800000.0
2009-03-03 14:45:00,62.815,62.86,62.75,62.835,1264200000.0
2009-03-03 14:50:00,62.835,62.84,62.795,62.81,873600001.0
2009-03-03 14:55:00,62.81,62.835,62.795,62.83,1032400001.0
2009-03-03 15:00:00,62.82,62.945,62.82,62.935,2248599999.0
2009-03-03 15:05:00,62.935,63.125,62.935,63.1,2606400002.0
2009-03-03 15:10:00,63.1,63.105,62.96,63.005,2046400002.0
2009-03-03 15:15:00,63.01,63.04,62.975,63.03,1494600004.0
2009-03-03 15:20:00,63.03,63.175,63.03,63.175,1438000000.0
2009-03-03 15:25:00,63.175,63.195,63.115,63.165,1402600000.0
2009-03-03 15:30:00,63.17,63.18,63.07,63.115,1304600000.0
2009-03-03 15:35:00,63.115,63.155,63.08,63.115,1961800001.0
2009-03-03 15:40:00,63.115,63.185,63.08,63.16,1645400000.0
2009-03-03 15:45:00,63.16,63.21,63.09,63.205,1945000000.0
2009-03-03 15:50:00,63.205,63.35,63.2,63.29,2364400000.0
2009-03-03 15:55:00,63.28,63.395,63.28,63.375,1867800000.0
2009-03-03 16:00:00,63.375,63.385,63.225,63.255,2245399999.0
2009-03-03 16:05:00,63.255,63.385,63.255,63.275,1672700000.0
2009-03-03 16:10:00,63.28,63.34,63.27,63.3,1120200000.0
2009-03-03 16:15:00,63.3,63.305,63.21,63.215,1883100000.0
2009-03-03 16:20:00,63.22,63.285,63.165,63.255,1575700000.0
2009-03-03 16:25:00,63.255,63.315,63.195,63.315,1251800000.0
2009-03-03 16:30:00,63.315,63.41,63.265,63.27,2356800001.0
2009-03-03 16:35:00,63.27,63.3,63.185,63.275,1880000001.0
2009-03-03 16:40:00,63.275,63.28,63.19,63.205,2061000000.0
2009-03-03 16:45:00,63.205,63.245,63.15,63.18,1874800003.0
2009-03-03 16:50:00,63.18,63.265,63.155,63.26,1476000000.0
2009-03-03 16:55:00,63.265,63.285,63.205,63.285,1733700000.0
2009-03-03 17:00:00,63.29,63.31,63.165,63.255,2306200000.0
2009-03-03 17:05:00,63.255,63.33,63.23,63.28,2478600000.0
2009-03-03 17:10:00,63.28,63.28,63.145,63.155,2216500000.0
2009-03-03 17:15:00,63.155,63.21,63.115,63.2,2429000000.0
2009-03-03 17:20:00,63.2,63.215,63.135,63.14,2127200000.0
2009-03-03 17:25:00,63.14,63.255,63.135,63.215,2223200002.0
2009-03-03 17:30:00,63.21,63.29,63.205,63.255,1765300000.0
2009-03-03 17:35:00,63.25,63.25,63.095,63.13,1956400000.0
2009-03-03 17:40:00,63.13,63.195,63.11,63.14,2634400001.0
2009-03-03 17:45:00,63.135,63.185,63.09,63.13,2203400000.0
2009-03-03 17:50:00,63.125,63.14,62.96,62.965,2009000000.0
2009-03-03 17:55:00,62.97,63.0,62.835,62.865,2484500000.0
2009-03-03 18:00:00,62.87,62.925,62.78,62.8,2057000000.0
2009-03-03 18:05:00,62.8,62.8,62.67,62.695,2395400000.0
2009-03-03 18:10:00,62.695,62.735,62.59,62.705,2088000000.0
2009-03-03 18:15:00,62.72,62.74,62.635,62.67,1901000001.0
2009-03-03 18:20:00,62.675,62.855,62.67,62.805,1750200000.0
2009-03-03 18:25:00,62.805,62.9,62.775,62.865,1677200000.0
2009-03-03 18:30:00,62.855,62.9,62.805,62.815,1778800001.0
2009-03-03 18:35:00,62.815,62.815,62.625,62.645,2003999999.0
2009-03-03 18:40:00,62.645,62.715,62.625,62.71,1829399998.0
2009-03-03 18:45:00,62.71,62.76,62.67,62.705,1742000002.0
2009-03-03 18:50:00,62.705,62.735,62.61,62.64,1400600000.0
2009-03-03 18:55:00,62.64,62.705,62.63,62.675,947200000.0
2009-03-03 19:00:00,62.675,62.835,62.675,62.81,1122400000.0
2009-03-03 19:05:00,62.81,63.015,62.81,62.975,1325000000.0
2009-03-03 19:10:00,62.99,63.065,62.935,62.935,1559800000.0
2009-03-03 19:15:00,62.93,63.16,62.88,63.14,1616800000.0
2009-03-03 19:20:00,63.14,63.145,63.06,63.07,1521200000.0
2009-03-03 19:25:00,63.07,63.23,63.06,63.23,1593400000.0
2009-03-03 19:30:00,63.23,63.23,63.0,63.005,1476400000.0
2009-03-03 19:35:00,63.0,63.085,62.98,63.04,1509200000.0
2009-03-03 19:40:00,63.045,63.12,62.98,63.115,1279800000.0
2009-03-03 19:45:00,63.11,63.16,63.06,63.105,1317200000.0
2009-03-03 19:50:00,63.11,63.125,62.99,63.065,1595000000.0
2009-03-03 19:55:00,63.065,63.075,62.93,62.98,1131800000.0
2009-03-03 20:00:00,62.98,63.0,62.93,62.99,758800000.0
2009-03-03 20:05:00,62.995,63.005,62.905,62.97,1253000000.0
2009-03-03 20:10:00,62.96,63.075,62.945,63.01,985000000.0
2009-03-03 20:15:00,63.01,63.12,62.99,63.105,1199200000.0
2009-03-03 20:20:00,63.105,63.145,63.06,63.06,810200000.0
2009-03-03 20:25:00,63.06,63.07,63.02,63.04,739600000.0
2009-03-03 20:30:00,63.04,63.085,63.01,63.045,1025800000.0
2009-03-03 20:35:00,63.035,63.04,62.885,62.885,903800000.0
2009-03-03 20:40:00,62.885,62.94,62.885,62.895,786200000.0
2009-03-03 20:45:00,62.89,62.905,62.78,62.78,1254300000.0
2009-03-03 20:50:00,62.785,62.87,62.755,62.83,1284200000.0
2009-03-03 20:55:00,62.825,62.945,62.825,62.9,1027000000.0
2009-03-03 21:00:00,62.9,63.005,62.855,62.95,1597200000.0
2009-03-03 21:05:00,62.95,62.985,62.91,62.92,1433800000.0
2009-03-03 21:10:00,62.915,63.05,62.905,63.045,1003000000.0
2009-03-03 21:15:00,63.04,63.045,62.965,62.97,739000000.0
2009-03-03 21:20:00,62.97,63.105,62.94,63.07,1009200000.0
2009-03-03 21:25:00,63.07,63.115,63.015,63.03,1086200000.0
2009-03-03 21:30:00,63.035,63.135,62.985,63.135,1323200000.0
2009-03-03 21:35:00,63.14,63.225,63.14,63.175,1105600000.0
2009-03-03 21:40:00,63.175,63.18,63.085,63.095,1018400000.0
2009-03-03 21:45:00,63.095,63.17,63.04,63.15,1160000000.0
2009-03-03 21:50:00,63.15,63.185,63.06,63.175,857000000.0
2009-03-03 21:55:00,63.17,63.27,63.145,63.215,870000000.0
2009-03-03 22:00:00,63.215,63.215,63.13,63.145,988800000.0
2009-03-03 22:05:00,63.15,63.205,63.11,63.17,869800000.0
2009-03-03 22:10:00,63.16,63.21,63.06,63.1,1290000000.0
2009-03-03 22:15:00,63.095,63.175,63.08,63.135,1158200000.0
2009-03-03 22:20:00,63.13,63.145,62.97,63.02,1131600000.0
2009-03-03 22:25:00,63.0,63.04,62.975,63.035,915800000.0
2009-03-03 22:30:00,63.03,63.06,63.015,63.035,561200000.0
2009-03-03 22:35:00,63.03,63.05,62.955,62.955,561600000.0
2009-03-03 22:40:00,62.96,62.965,62.935,62.935,526800000.0
2009-03-03 22:45:00,62.93,62.955,62.88,62.93,451400000.0
2009-03-03 22:50:00,62.915,62.995,62.865,62.985,977000000.0
2009-03-03 22:55:00,62.995,63.025,62.835,62.9,916800000.0
2009-03-03 23:00:00,62.9,62.905,62.79,62.825,1216000000.0
2009-03-03 23:05:00,62.82,62.905,62.805,62.83,795800000.0
2009-03-03 23:10:00,62.79,62.87,62.764,62.815,721200000.0
2009-03-03 23:15:00,62.805,62.85,62.69,62.74,991200000.0
2009-03-03 23:20:00,62.745,62.75,62.68,62.715,943400000.0
2009-03-03 23:25:00,62.725,62.735,62.64,62.665,790400000.0
2009-03-03 23:30:00,62.665,62.665,62.57,62.57,823800000.0
2009-03-03 23:35:00,62.57,62.575,62.445,62.465,1417400000.0
2009-03-03 23:40:00,62.495,62.515,62.465,62.5,858600000.0
2009-03-03 23:45:00,62.5,62.56,62.5,62.56,574000000.0
2009-03-03 23:50:00,62.555,62.635,62.55,62.635,1076400000.0
2009-03-03 23:55:00,62.63,62.63,62.545,62.58,904600000.0
2009-03-04 00:00:00,62.575,62.64,62.575,62.62,162400000.0
2009-03-04 00:05:00,62.635,62.7,62.62,62.695,354200000.0
2009-03-04 00:10:00,62.68,62.74,62.66,62.705,544000000.0
2009-03-04 00:15:00,62.705,62.715,62.66,62.68,324800002.0
2009-03-04 00:20:00,62.685,62.71,62.637,62.7,133600000.0
2009-03-04 00:25:00,62.69,62.715,62.69,62.705,144200000.0
2009-03-04 00:30:00,62.695,62.705,62.65,62.7,245200000.0
2009-03-04 00:35:00,62.7,62.705,62.615,62.625,553400000.0
2009-03-04 00:40:00,62.655,62.655,62.555,62.575,708600000.0
2009-03-04 00:45:00,62.565,62.585,62.53,62.56,694800000.0
2009-03-04 00:50:00,62.555,62.57,62.519,62.543,218000000.0
2009-03-04 00:55:00,62.575,62.59,62.55,62.565,411800000.0
2009-03-04 01:00:00,62.565,62.65,62.56,62.645,844000000.0
2009-03-04 01:05:00,62.645,62.665,62.625,62.655,401699999.0
2009-03-04 01:10:00,62.655,62.735,62.645,62.715,886200004.0
2009-03-04 01:15:00,62.715,62.755,62.68,62.735,837800002.0
2009-03-04 01:20:00,62.735,62.79,62.735,62.78,663000001.0
2009-03-04 01:25:00,62.785,62.8,62.735,62.755,1040200001.0
2009-03-04 01:30:00,62.755,62.78,62.74,62.77,645400001.0
2009-03-04 01:35:00,62.77,62.845,62.755,62.81,598600000.0
2009-03-04 01:40:00,62.81,62.84,62.775,62.82,377900000.0
2009-03-04 01:45:00,62.825,62.86,62.75,62.77,699900000.0
2009-03-04 01:50:00,62.765,62.825,62.745,62.805,687800000.0
2009-03-04 01:55:00,62.805,62.835,62.775,62.785,511799999.0
2009-03-04 02:00:00,62.785,62.84,62.765,62.795,761600000.0
2009-03-04 02:05:00,62.8,62.82,62.765,62.765,324000000.0
2009-03-04 02:10:00,62.77,62.825,62.765,62.79,686000000.0
2009-03-04 02:15:00,62.79,62.795,62.775,62.785,376000000.0
2009-03-04 02:20:00,62.785,62.81,62.74,62.74,432400000.0
2009-03-04 02:25:00,62.74,62.75,62.6,62.6,1183600001.0
2009-03-04 02:30:00,62.6,62.605,62.025,62.07,1858000000.0
2009-03-04 02:35:00,62.08,62.11,61.985,62.035,1573900000.0
2009-03-04 02:40:00,62.03,62.03,61.825,61.91,1597999999.0
2009-03-04 02:45:00,61.905,61.92,61.785,61.88,1334200000.0
2009-03-04 02:50:00,61.87,61.925,61.855,61.895,1256000000.0
2009-03-04 02:55:00,61.895,62.035,61.845,61.955,1467100000.0
2009-03-04 03:00:00,61.955,62.065,61.915,62.045,1167700001.0
2009-03-04 03:05:00,62.045,62.08,61.965,62.02,1220500001.0
2009-03-04 03:10:00,62.04,62.11,62.035,62.05,682700000.0
2009-03-04 03:15:00,62.045,62.07,62.02,62.055,462900001.0
2009-03-04 03:20:00,62.055,62.055,61.99,62.04,941799999.0
2009-03-04 03:25:00,62.03,62.065,61.92,61.965,913000000.0
2009-03-04 03:30:00,61.96,62.025,61.94,61.995,482800000.0
2009-03-04 03:35:00,62.005,62.05,61.945,61.98,837000000.0
2009-03-04 03:40:00,61.975,62.015,61.97,61.985,614000000.0
2009-03-04 03:45:00,61.99,62.095,61.95,62.085,933200003.0
2009-03-04 03:50:00,62.08,62.11,62.065,62.11,957000000.0
2009-03-04 03:55:00,62.11,62.225,62.105,62.185,1125500000.0
2009-03-04 04:00:00,62.18,62.315,62.165,62.3,1063500000.0
2009-03-04 04:05:00,62.3,62.31,62.265,62.275,1232000000.0
2009-03-04 04:10:00,62.29,62.31,62.215,62.25,1009200000.0
2009-03-04 04:15:00,62.26,62.3,62.235,62.3,846000000.0
2009-03-04 04:20:00,62.285,62.34,62.285,62.32,687400000.0
2009-03-04 04:25:00,62.325,62.355,62.265,62.335,611800001.0
2009-03-04 04:30:00,62.325,62.34,62.265,62.315,914000000.0
2009-03-04 04:35:00,62.315,62.42,62.3,62.4,1009100001.0
2009-03-04 04:40:00,62.395,62.435,62.355,62.355,1372400001.0
2009-03-04 04:45:00,62.37,62.44,62.345,62.42,1063400000.0
2009-03-04 04:50:00,62.42,62.43,62.37,62.42,733200000.0
2009-03-04 04:55:00,62.425,62.43,62.385,62.405,675500000.0
2009-03-04 05:00:00,62.4,62.415,62.3,62.315,1421600000.0
2009-03-04 05:05:00,62.32,62.34,62.275,62.335,586000000.0
2009-03-04 05:10:00,62.33,62.335,62.235,62.255,990000001.0
2009-03-04 05:15:00,62.25,62.28,62.19,62.265,763199999.0
2009-03-04 05:20:00,62.26,62.295,62.26,62.295,372400000.0
2009-03-04 05:25:00,62.29,62.32,62.27,62.28,391200000.0
2009-03-04 05:30:00,62.275,62.295,62.225,62.27,583000000.0
2009-03-04 05:35:00,62.27,62.355,62.27,62.335,594000000.0
2009-03-04 05:40:00,62.34,62.415,62.335,62.41,954600000.0
2009-03-04 05:45:00,62.405,62.42,62.31,62.33,569000000.0
2009-03-04 05:50:00,62.33,62.33,62.25,62.255,543800000.0
2009-03-04 05:55:00,62.26,62.33,62.255,62.315,804400001.0
2009-03-04 06:00:00,62.3,62.345,62.28,62.31,825500000.0
2009-03-04 06:05:00,62.3,62.3,62.215,62.25,713700001.0
2009-03-04 06:10:00,62.255,62.275,62.245,62.27,238600000.0
2009-03-04 06:15:00,62.275,62.28,62.215,62.22,278200000.0
2009-03-04 06:20:00,62.215,62.3,62.2,62.29,753200002.0
2009-03-04 06:25:00,62.29,62.32,62.275,62.315,364200000.0
2009-03-04 06:30:00,62.315,62.33,62.275,62.275,294000000.0
2009-03-04 06:35:00,62.285,62.295,62.265,62.285,356000000.0
2009-03-04 06:40:00,62.285,62.315,62.27,62.295,305600000.0
2009-03-04 06:45:00,62.3,62.325,62.275,62.29,450900000.0
2009-03-04 06:50:00,62.285,62.295,62.27,62.28,269800000.0
2009-03-04 06:55:00,62.285,62.29,62.27,62.28,100000000.0
2009-03-04 07:00:00,62.275,62.29,62.255,62.265,502600000.0
2009-03-04 07:05:00,62.27,62.34,62.27,62.325,433200000.0
2009-03-04 07:10:00,62.325,62.38,62.325,62.355,767200000.0
2009-03-04 07:15:00,62.345,62.395,62.34,62.375,369000000.0
2009-03-04 07:20:00,62.38,62.4,62.355,62.355,339800000.0
2009-03-04 07:25:00,62.36,62.415,62.35,62.355,1297300000.0
2009-03-04 07:30:00,62.355,62.36,62.325,62.345,571600000.0
2009-03-04 07:35:00,62.345,62.35,62.295,62.325,1199000000.0
2009-03-04 07:40:00,62.33,62.38,62.315,62.35,618800000.0
2009-03-04 07:45:00,62.355,62.355,62.22,62.245,1090000001.0
2009-03-04 07:50:00,62.255,62.285,62.245,62.275,513000000.0
2009-03-04 07:55:00,62.28,62.295,62.25,62.295,331200000.0
2009-03-04 08:00:00,62.28,62.41,62.26,62.385,1052200000.0
2009-03-04 08:05:00,62.385,62.44,62.35,62.405,1140399999.0
2009-03-04 08:10:00,62.405,62.435,62.365,62.375,454800000.0
2009-03-04 08:15:00,62.37,62.385,62.295,62.385,675400000.0
2009-03-04 08:20:00,62.38,62.42,62.375,62.405,582800000.0
2009-03-04 08:25:00,62.4,62.455,62.385,62.425,907600001.0
2009-03-04 08:30:00,62.43,62.58,62.405,62.575,1070000000.0
2009-03-04 08:35:00,62.575,62.575,62.49,62.525,1435800001.0
2009-03-04 08:40:00,62.525,62.59,62.5,62.555,842400000.0
2009-03-04 08:45:00,62.555,62.61,62.54,62.595,1092400000.0
2009-03-04 08:50:00,62.585,62.595,62.51,62.535,1096800001.0
2009-03-04 08:55:00,62.535,62.545,62.46,62.505,835900000.0
2009-03-04 09:00:00,62.5,62.545,62.485,62.53,838200000.0
2009-03-04 09:05:00,62.525,62.57,62.465,62.52,1287800000.0
2009-03-04 09:10:00,62.525,62.54,62.47,62.48,560600000.0
2009-03-04 09:15:00,62.485,62.645,62.48,62.64,1220200000.0
2009-03-04 09:20:00,62.64,62.855,62.63,62.825,1959199999.0
2009-03-04 09:25:00,62.825,62.855,62.765,62.77,1727700001.0
2009-03-04 09:30:00,62.77,62.79,62.725,62.74,1276200000.0
2009-03-04 09:35:00,62.745,62.845,62.715,62.825,1506800000.0
2009-03-04 09:40:00,62.82,62.93,62.795,62.825,1951800001.0
2009-03-04 09:45:00,62.83,62.85,62.75,62.81,1266600000.0
2009-03-04 09:50:00,62.815,62.82,62.725,62.73,1010800000.0
2009-03-04 09:55:00,62.73,62.82,62.695,62.81,1852299999.0
2009-03-04 10:00:00,62.815,62.86,62.77,62.86,1607800001.0
2009-03-04 10:05:00,62.865,62.885,62.755,62.865,1667200001.0
2009-03-04 10:10:00,62.865,63.13,62.825,63.13,2110800000.0
2009-03-04 10:15:00,63.145,63.23,63.095,63.195,2472600000.0
2009-03-04 10:20:00,63.2,63.315,63.19,63.275,2007600000.0
2009-03-04 10:25:00,63.275,63.35,63.22,63.34,2064800000.0
2009-03-04 10:30:00,63.34,63.48,63.3,63.41,2733300000.0
2009-03-04 10:35:00,63.405,63.52,63.39,63.415,2700700000.0
2009-03-04 10:40:00,63.425,63.435,63.31,63.38,1701400000.0
2009-03-04 10:45:00,63.375,63.375,63.235,63.25,1799300001.0
2009-03-04 10:50:00,63.245,63.33,63.235,63.33,1538600000.0
2009-03-04 10:55:00,63.325,63.38,63.235,63.235,1625200000.0
2009-03-04 11:00:00,63.235,63.3,63.235,63.25,1050200000.0
2009-03-04 11:05:00,63.255,63.395,63.195,63.35,1425500000.0
2009-03-04 11:10:00,63.35,63.385,63.28,63.29,1876399999.0
2009-03-04 11:15:00,63.29,63.34,63.28,63.325,1103200000.0
2009-03-04 11:20:00,63.325,63.33,63.265,63.285,1457400000.0
2009-03-04 11:25:00,63.285,63.33,63.255,63.305,1088199997.0
2009-03-04 11:30:00,63.305,63.335,63.295,63.32,1185600000.0
2009-03-04 11:35:00,63.32,63.385,63.315,63.37,1317200000.0
2009-03-04 11:40:00,63.375,63.4,63.305,63.335,932600000.0
2009-03-04 11:45:00,63.335,63.38,63.32,63.365,704600000.0
2009-03-04 11:50:00,63.37,63.425,63.35,63.425,1015200001.0
2009-03-04 11:55:00,63.425,63.43,63.38,63.405,1239400000.0
2009-03-04 12:00:00,63.405,63.44,63.385,63.425,1079600000.0
2009-03-04 12:05:00,63.43,63.49,63.425,63.445,1302600000.0
2009-03-04 12:10:00,63.44,63.46,63.405,63.41,1307600000.0
2009-03-04 12:15:00,63.41,63.52,63.385,63.485,1266000002.0
2009-03-04 12:20:00,63.485,63.545,63.475,63.48,1562000000.0
2009-03-04 12:25:00,63.48,63.505,63.47,63.495,1380799999.0
2009-03-04 12:30:00,63.495,63.51,63.47,63.495,1021800000.0
2009-03-04 12:35:00,63.5,63.505,63.45,63.45,874800000.0
2009-03-04 12:40:00,63.45,63.47,63.415,63.465,836600000.0
2009-03-04 12:45:00,63.47,63.48,63.41,63.475,1009900000.0
2009-03-04 12:50:00,63.475,63.475,63.425,63.45,707600000.0
2009-03-04 12:55:00,63.445,63.475,63.395,63.42,1797000002.0
2009-03-04 13:00:00,63.415,63.415,63.37,63.395,829800001.0
2009-03-04 13:05:00,63.395,63.45,63.375,63.435,1093399999.0
2009-03-04 13:10:00,63.435,63.495,63.42,63.465,1467000001.0
2009-03-04 13:15:00,63.465,63.495,63.44,63.48,991200000.0
2009-03-04 13:20:00,63.48,63.515,63.44,63.445,1848400001.0
2009-03-04 13:25:00,63.455,63.51,63.455,63.48,1284200002.0
2009-03-04 13:30:00,63.47,63.5,63.42,63.44,1117000003.0
2009-03-04 13:35:00,63.44,63.585,63.44,63.51,1810200000.0
2009-03-04 13:40:00,63.51,63.595,63.495,63.56,1073000000.0
2009-03-04 13:45:00,63.56,63.59,63.495,63.53,1170200000.0
2009-03-04 13:50:00,63.53,63.58,63.505,63.52,1846800000.0
2009-03-04 13:55:00,63.52,63.535,63.495,63.52,1154600000.0
2009-03-04 14:00:00,63.515,63.515,63.455,63.5,1409399998.0
2009-03-04 14:05:00,63.5,63.54,63.485,63.49,1440400000.0
2009-03-04 14:10:00,63.5,63.5,63.455,63.455,598600000.0
2009-03-04 14:15:00,63.46,63.47,63.435,63.45,884400000.0
2009-03-04 14:20:00,63.45,63.465,63.44,63.46,190000000.0
2009-03-04 14:25:00,63.455,63.46,63.42,63.455,978600000.0
2009-03-04 14:30:00,63.455,63.49,63.455,63.48,719600000.0
2009-03-04 14:35:00,63.485,63.53,63.45,63.51,933200000.0
2009-03-04 14:40:00,63.51,63.52,63.49,63.515,844800000.0
2009-03-04 14:45:00,63.515,63.555,63.48,63.54,1256800000.0
2009-03-04 14:50:00,63.54,63.57,63.535,63.555,1041000000.0
2009-03-04 14:55:00,63.555,63.615,63.55,63.61,1498200000.0
2009-03-04 15:00:00,63.61,63.79,63.59,63.74,2117600000.0
2009-03-04 15:05:00,63.755,63.765,63.67,63.705,1855000000.0
2009-03-04 15:10:00,63.705,63.74,63.615,63.65,2357300000.0
2009-03-04 15:15:00,63.65,63.71,63.56,63.565,2332400000.0
2009-03-04 15:20:00,63.56,63.76,63.555,63.69,2082800000.0
2009-03-04 15:25:00,63.685,63.72,63.61,63.71,1710900000.0
2009-03-04 15:30:00,63.705,63.88,63.69,63.84,2200200000.0
2009-03-04 15:35:00,63.845,63.865,63.8,63.835,1413200000.0
2009-03-04 15:40:00,63.835,63.835,63.785,63.8,1171200000.0
2009-03-04 15:45:00,63.79,63.85,63.775,63.82,1482600000.0
2009-03-04 15:50:00,63.82,63.89,63.79,63.89,1157000000.0
2009-03-04 15:55:00,63.89,63.965,63.88,63.965,1989400000.0
2009-03-04 16:00:00,63.955,64.01,63.92,63.99,1769200000.0
2009-03-04 16:05:00,63.99,64.055,63.99,64.015,2298600001.0
2009-03-04 16:10:00,64.02,64.065,64.01,64.055,1723400000.0
2009-03-04 16:15:00,64.055,64.115,64.0,64.01,2176000000.0
2009-03-04 16:20:00,64.015,64.03,63.93,63.975,1660400000.0
2009-03-04 16:25:00,63.975,64.01,63.93,63.96,873600000.0
2009-03-04 16:30:00,63.96,63.975,63.91,63.955,1297000000.0
2009-03-04 16:35:00,63.955,64.085,63.935,64.005,1576400000.0
2009-03-04 16:40:00,64.0,64.02,63.92,63.94,1754800000.0
2009-03-04 16:45:00,63.95,64.005,63.895,64.005,1980000000.0
2009-03-04 16:50:00,64.005,64.005,63.845,63.885,1698200000.0
2009-03-04 16:55:00,63.885,63.91,63.825,63.83,1647600000.0
2009-03-04 17:00:00,63.825,64.01,63.825,63.92,2618600001.0
2009-03-04 17:05:00,63.925,64.015,63.91,63.915,1888400000.0
2009-03-04 17:10:00,63.915,63.92,63.75,63.795,2447000001.0
2009-03-04 17:15:00,63.8,63.82,63.59,63.68,2815100000.0
2009-03-04 17:20:00,63.67,63.74,63.595,63.735,1672800000.0
2009-03-04 17:25:00,63.745,63.965,63.725,63.945,2096500001.0
2009-03-04 17:30:00,63.95,63.965,63.855,63.94,2545399999.0
2009-03-04 17:35:00,63.94,63.945,63.825,63.935,1963800000.0
2009-03-04 17:40:00,63.935,64.04,63.915,63.965,1781000000.0
2009-03-04 17:45:00,63.965,64.04,63.955,64.005,2335800000.0
2009-03-04 17:50:00,64.0,64.05,63.975,64.01,1963000000.0
2009-03-04 17:55:00,64.01,64.035,63.89,63.96,1955200000.0
2009-03-04 18:00:00,63.955,64.13,63.945,64.085,1954200000.0
2009-03-04 18:05:00,64.085,64.285,64.08,64.235,2062500000.0
2009-03-04 18:10:00,64.245,64.28,64.225,64.225,1844200000.0
2009-03-04 18:15:00,64.23,64.245,64.18,64.215,1500900000.0
2009-03-04 18:20:00,64.215,64.235,64.12,64.235,2045600000.0
2009-03-04 18:25:00,64.23,64.41,64.225,64.39,1556600000.0
2009-03-04 18:30:00,64.39,64.465,64.335,64.465,3015600000.0
2009-03-04 18:35:00,64.47,64.57,64.38,64.44,2752300001.0
2009-03-04 18:40:00,64.44,64.455,64.305,64.315,2209600000.0
2009-03-04 18:45:00,64.315,64.365,64.275,64.365,1593400000.0
2009-03-04 18:50:00,64.365,64.5,64.36,64.47,2706000000.0
2009-03-04 18:55:00,64.47,64.575,64.455,64.525,2197200000.0
2009-03-04 19:00:00,64.53,64.58,64.465,64.485,1858400000.0
2009-03-04 19:05:00,64.485,64.495,64.39,64.45,1848400000.0
2009-03-04 19:10:00,64.445,64.51,64.445,64.48,889000000.0
2009-03-04 19:15:00,64.48,64.48,64.4,64.465,1595800000.0
2009-03-04 19:20:00,64.465,64.525,64.465,64.47,1123000000.0
2009-03-04 19:25:00,64.475,64.54,64.475,64.53,943000000.0
2009-03-04 19:30:00,64.53,64.545,64.47,64.505,999800000.0
2009-03-04 19:35:00,64.505,64.555,64.475,64.51,1406000000.0
2009-03-04 19:40:00,64.51,64.565,64.44,64.465,1675600000.0
2009-03-04 19:45:00,64.455,64.455,64.34,64.345,1189200000.0
2009-03-04 19:50:00,64.35,64.36,64.315,64.325,910800000.0
2009-03-04 19:55:00,64.325,64.325,64.2,64.27,1132000000.0
2009-03-04 20:00:00,64.275,64.33,64.24,64.255,984200000.0
2009-03-04 20:05:00,64.26,64.3,64.215,64.28,1294800000.0
2009-03-04 20:10:00,64.285,64.34,64.285,64.305,855000000.0
2009-03-04 20:15:00,64.3,64.335,64.27,64.315,1181400000.0
2009-03-04 20:20:00,64.315,64.38,64.295,64.375,848000000.0
2009-03-04 20:25:00,64.38,64.4,64.36,64.365,815600000.0
2009-03-04 20:30:00,64.36,64.425,64.345,64.36,1175400000.0
2009-03-04 20:35:00,64.365,64.435,64.28,64.355,1350000000.0
2009-03-04 20:40:00,64.355,64.375,64.31,64.335,1020800000.0
2009-03-04 20:45:00,64.34,64.41,64.34,64.355,942000000.0
2009-03-04 20:50:00,64.355,64.39,64.32,64.325,901000000.0
2009-03-04 20:55:00,64.325,64.35,64.29,64.295,1017600000.0
2009-03-04 21:00:00,64.295,64.41,64.275,64.33,1204400000.0
2009-03-04 21:05:00,64.33,64.485,64.33,64.475,1340400000.0
2009-03-04 21:10:00,64.48,64.505,64.425,64.425,1082000000.0
2009-03-04 21:15:00,64.425,64.53,64.425,64.485,1176600000.0
2009-03-04 21:20:00,64.485,64.52,64.43,64.49,1261800000.0
2009-03-04 21:25:00,64.49,64.505,64.385,64.445,1220200000.0
2009-03-04 21:30:00,64.44,64.515,64.44,64.485,656100000.0
2009-03-04 21:35:00,64.485,64.54,64.43,64.52,1295000000.0
2009-03-04 21:40:00,64.52,64.71,64.495,64.71,865400000.0
2009-03-04 21:45:00,64.71,64.775,64.705,64.75,1095600000.0
2009-03-04 21:50:00,64.75,64.775,64.735,64.74,1209200000.0
2009-03-04 21:55:00,64.75,64.755,64.67,64.715,1494200000.0
2009-03-04 22:00:00,64.715,64.72,64.64,64.66,1389400000.0
2009-03-04 22:05:00,64.66,64.69,64.64,64.68,768400000.0
2009-03-04 22:10:00,64.675,64.74,64.67,64.73,1146000000.0
2009-03-04 22:15:00,64.725,64.775,64.72,64.73,930800000.0
2009-03-04 22:20:00,64.735,64.735,64.64,64.655,721000000.0
2009-03-04 22:25:00,64.65,64.66,64.635,64.65,330200000.0
2009-03-04 22:30:00,64.65,64.7,64.63,64.655,1159000000.0
2009-03-04 22:35:00,64.655,64.69,64.56,64.62,1836400000.0
2009-03-04 22:40:00,64.615,64.615,64.55,64.585,1453400000.0
2009-03-04 22:45:00,64.645,64.675,64.51,64.535,1752100000.0
2009-03-04 22:50:00,64.54,64.57,64.445,64.455,1529800000.0
2009-03-04 22:55:00,64.45,64.475,64.37,64.405,1539600000.0
2009-03-04 23:00:00,64.395,64.445,64.345,64.395,1022600000.0
2009-03-04 23:05:00,64.395,64.435,64.39,64.39,850000000.0
2009-03-04 23:10:00,64.39,64.395,64.305,64.32,897600000.0
2009-03-04 23:15:00,64.325,64.355,64.3,64.3,865200000.0
2009-03-04 23:20:00,64.3,64.355,64.275,64.325,1165400000.0
2009-03-04 23:25:00,64.315,64.34,64.275,64.325,950600000.0
2009-03-04 23:30:00,64.325,64.355,64.29,64.29,872000000.0
2009-03-04 23:35:00,64.29,64.445,64.285,64.385,863600000.0
2009-03-04 23:40:00,64.385,64.385,64.29,64.32,949800000.0
2009-03-04 23:45:00,64.32,64.325,64.29,64.295,882000000.0
2009-03-04 23:50:00,64.29,64.35,64.245,64.345,1050000000.0
2009-03-04 23:55:00,64.34,64.4,64.31,64.385,1104500000.0
2009-03-05 00:00:00,64.385,64.395,64.33,64.335,532200000.0
2009-03-05 00:05:00,64.335,64.355,64.31,64.32,270800000.0
2009-03-05 00:10:00,64.33,64.35,64.325,64.345,171000000.0
2009-03-05 00:15:00,64.355,64.355,64.285,64.29,358600000.0
2009-03-05 00:20:00,64.31,64.32,64.3,64.32,263200000.0
2009-03-05 00:25:00,64.32,64.33,64.305,64.31,251200000.0
2009-03-05 00:30:00,64.31,64.335,64.26,64.315,519200001.0
2009-03-05 00:35:00,64.315,64.32,64.235,64.24,536800000.0
2009-03-05 00:40:00,64.24,64.245,64.16,64.235,555200001.0
2009-03-05 00:45:00,64.23,64.255,64.15,64.215,561800001.0
2009-03-05 00:50:00,64.22,64.285,64.22,64.24,325600001.0
2009-03-05 00:55:00,64.235,64.255,64.165,64.225,777600001.0
2009-03-05 01:00:00,64.215,64.28,64.19,64.245,1159000000.0
2009-03-05 01:05:00,64.245,64.26,64.23,64.245,602600000.0
2009-03-05 01:10:00,64.245,64.3,64.24,64.25,409800000.0
2009-03-05 01:15:00,64.255,64.26,64.22,64.23,957600000.0
2009-03-05 01:20:00,64.225,64.24,64.145,64.155,739600000.0
2009-03-05 01:25:00,64.155,64.2,64.11,64.115,704200001.0
2009-03-05 01:30:00,64.115,64.12,64.01,64.075,1187900001.0
2009-03-05 01:35:00,64.08,64.09,64.045,64.055,572400000.0
2009-03-05 01:40:00,64.06,64.065,63.99,64.04,714600000.0
2009-03-05 01:45:00,64.04,64.065,64.015,64.05,563800000.0
2009-03-05 01:50:00,64.045,64.095,64.01,64.085,1041000000.0
2009-03-05 01:55:00,64.085,64.09,64.02,64.04,641200002.0
2009-03-05 02:00:00,64.04,64.04,63.93,63.94,1082799998.0
2009-03-05 02:05:00,63.94,64.06,63.94,64.055,773800000.0
2009-03-05 02:10:00,64.07,64.27,64.07,64.245,1370800006.0
2009-03-05 02:15:00,64.24,64.27,64.195,64.235,736000001.0
2009-03-05 02:20:00,64.245,64.285,64.175,64.245,791800001.0
2009-03-05 02:25:00,64.245,64.305,64.16,64.2,686600000.0
2009-03-05 02:30:00,64.185,64.24,64.04,64.165,1321000000.0
2009-03-05 02:35:00,64.16,64.23,64.135,64.175,671800000.0
2009-03-05 02:40:00,64.16,64.25,64.105,64.125,788200000.0
2009-03-05 02:45:00,64.13,64.16,64.075,64.145,690800000.0
2009-03-05 02:50:00,64.15,64.205,64.08,64.1,952400000.0
2009-03-05 02:55:00,64.105,64.17,64.085,64.145,1165200000.0
2009-03-05 03:00:00,64.15,64.215,64.045,64.115,1061200000.0
2009-03-05 03:05:00,64.115,64.165,64.1,64.155,780000002.0
2009-03-05 03:10:00,64.155,64.21,64.1,64.115,1003999998.0
2009-03-05 03:15:00,64.1,64.13,64.04,64.06,831200000.0
2009-03-05 03:20:00,64.04,64.07,63.965,64.07,1001000000.0
2009-03-05 03:25:00,64.075,64.14,64.015,64.135,1219400003.0
2009-03-05 03:30:00,64.135,64.14,64.05,64.05,758200000.0
2009-03-05 03:35:00,64.05,64.115,64.045,64.105,403800000.0
2009-03-05 03:40:00,64.115,64.145,64.0,64.025,1137599999.0
2009-03-05 03:45:00,64.025,64.09,64.02,64.045,712200000.0
2009-03-05 03:50:00,64.045,64.055,63.96,63.985,952800000.0
2009-03-05 03:55:00,63.985,64.06,63.93,64.03,1237600001.0
2009-03-05 04:00:00,64.025,64.07,64.02,64.035,949000000.0
2009-03-05 04:05:00,64.035,64.04,63.895,63.905,1321200002.0
2009-03-05 04:10:00,63.9,63.91,63.795,63.795,1335999999.0
2009-03-05 04:15:00,63.795,63.805,63.605,63.74,2445000001.0
2009-03-05 04:20:00,63.735,63.745,63.665,63.695,1327800000.0
2009-03-05 04:25:00,63.695,63.775,63.695,63.755,1268400000.0
2009-03-05 04:30:00,63.755,63.805,63.745,63.79,1380400003.0
2009-03-05 04:35:00,63.79,63.805,63.755,63.76,994600000.0
2009-03-05 04:40:00,63.76,63.76,63.66,63.68,1233000000.0
2009-03-05 04:45:00,63.68,63.725,63.6,63.63,843900000.0
2009-03-05 04:50:00,63.63,63.665,63.605,63.655,896400000.0
2009-03-05 04:55:00,63.655,63.695,63.635,63.685,638200000.0
2009-03-05 05:00:00,63.68,63.74,63.65,63.73,848799999.0
2009-03-05 05:05:00,63.73,63.88,63.725,63.845,947600000.0
2009-03-05 05:10:00,63.85,63.865,63.78,63.795,411000000.0
2009-03-05 05:15:00,63.785,63.88,63.785,63.855,671800000.0
2009-03-05 05:20:00,63.85,63.905,63.82,63.865,1129400002.0
2009-03-05 05:25:00,63.865,63.955,63.855,63.945,1267200001.0
2009-03-05 05:30:00,63.945,63.95,63.86,63.865,1306200002.0
2009-03-05 05:35:00,63.86,63.865,63.77,63.825,1761800001.0
2009-03-05 05:40:00,63.825,63.85,63.775,63.785,1046599999.0
2009-03-05 05:45:00,63.79,63.835,63.79,63.815,547400000.0
2009-03-05 05:50:00,63.82,63.835,63.81,63.82,481600001.0
2009-03-05 05:55:00,63.815,63.835,63.785,63.81,951600000.0
2009-03-05 06:00:00,63.815,63.85,63.79,63.84,964200000.0
2009-03-05 06:05:00,63.845,63.87,63.81,63.855,1128800000.0
2009-03-05 06:10:00,63.86,63.905,63.835,63.905,419800000.0
2009-03-05 06:15:00,63.905,63.955,63.875,63.89,711800000.0
2009-03-05 06:20:00,63.895,63.91,63.875,63.89,511300001.0
2009-03-05 06:25:00,63.89,63.895,63.87,63.88,370400001.0
2009-03-05 06:30:00,63.875,63.925,63.865,63.925,1334200000.0
2009-03-05 06:35:00,63.925,63.925,63.86,63.87,1466400000.0
2009-03-05 06:40:00,63.855,63.865,63.81,63.82,748000002.0
2009-03-05 06:45:00,63.82,63.83,63.795,63.81,627400000.0
2009-03-05 06:50:00,63.81,63.81,63.76,63.79,1066200000.0
2009-03-05 06:55:00,63.79,63.815,63.76,63.79,935000000.0
2009-03-05 07:00:00,63.79,63.845,63.775,63.82,1193000000.0
2009-03-05 07:05:00,63.825,63.85,63.785,63.825,978800002.0
2009-03-05 07:10:00,63.82,63.85,63.8,63.825,1240799999.0
2009-03-05 07:15:00,63.83,63.85,63.755,63.775,1462700000.0
2009-03-05 07:20:00,63.775,63.79,63.695,63.71,1405800000.0
2009-03-05 07:25:00,63.72,63.755,63.69,63.72,1038200000.0
2009-03-05 07:30:00,63.725,63.725,63.705,63.72,357600000.0
2009-03-05 07:35:00,63.72,63.845,63.72,63.815,1272400000.0
2009-03-05 07:40:00,63.81,63.855,63.81,63.825,345800000.0
2009-03-05 07:45:00,63.825,63.87,63.82,63.85,614799999.0
2009-03-05 07:50:00,63.845,63.86,63.82,63.85,389400000.0
2009-03-05 07:55:00,63.845,63.87,63.815,63.82,619400000.0
2009-03-05 08:00:00,63.815,63.855,63.755,63.78,1175200001.0
2009-03-05 08:05:00,63.78,63.84,63.74,63.82,1150400000.0
2009-03-05 08:10:00,63.82,63.855,63.8,63.85,750600000.0
2009-03-05 08:15:00,63.85,63.915,63.84,63.915,1323000001.0
2009-03-05 08:20:00,63.915,63.94,63.86,63.905,1816799999.0
2009-03-05 08:25:00,63.905,63.975,63.905,63.91,1456000001.0
2009-03-05 08:30:00,63.915,63.925,63.865,63.875,1332800000.0
2009-03-05 08:35:00,63.88,63.89,63.775,63.845,1836499999.0
2009-03-05 08:40:00,63.835,63.855,63.78,63.83,1559600000.0
2009-03-05 08:45:00,63.83,63.86,63.765,63.86,1348200000.0
2009-03-05 08:50:00,63.855,63.86,63.785,63.79,1444800000.0
2009-03-05 08:55:00,63.785,63.85,63.785,63.805,1323000000.0
2009-03-05 09:00:00,63.795,63.945,63.78,63.9,1508000000.0
2009-03-05 09:05:00,63.895,64.035,63.89,64.0,1801000001.0
2009-03-05 09:10:00,64.0,64.105,63.955,64.095,1748600001.0
2009-03-05 09:15:00,64.095,64.2,64.085,64.165,1950400000.0
2009-03-05 09:20:00,64.16,64.165,64.115,64.14,1887200000.0
2009-03-05 09:25:00,64.145,64.185,64.12,64.15,1911800000.0
2009-03-05 09:30:00,64.165,64.24,64.105,64.13,2275400000.0
2009-03-05 09:35:00,64.135,64.19,64.115,64.15,1746200000.0
2009-03-05 09:40:00,64.145,64.155,64.105,64.14,1661899989.0
2009-03-05 09:45:00,64.14,64.185,64.13,64.165,1732200000.0
2009-03-05 09:50:00,64.17,64.205,64.16,64.18,1604400000.0
2009-03-05 09:55:00,64.175,64.205,64.155,64.19,1371299993.0
2009-03-05 10:00:00,64.185,64.185,64.095,64.105,1596199989.0
2009-03-05 10:05:00,64.11,64.11,64.035,64.045,1320399999.0
2009-03-05 10:10:00,64.04,64.105,63.99,64.09,1439000000.0
2009-03-05 10:15:00,64.085,64.09,64.01,64.03,1318800000.0
2009-03-05 10:20:00,64.03,64.155,64.03,64.155,990400000.0
2009-03-05 10:25:00,64.155,64.16,64.08,64.085,1154500000.0
2009-03-05 10:30:00,64.085,64.105,64.005,64.065,1923799999.0
2009-03-05 10:35:00,64.06,64.08,63.945,63.96,1548000001.0
2009-03-05 10:40:00,63.95,63.96,63.88,63.94,2068000002.0
2009-03-05 10:45:00,63.935,64.0,63.915,63.945,1595200002.0
2009-03-05 10:50:00,63.95,64.055,63.95,64.015,1365600001.0
2009-03-05 10:55:00,64.015,64.055,63.905,63.925,1487800000.0
2009-03-05 11:00:00,63.92,63.96,63.9,63.92,975800000.0
2009-03-05 11:05:00,63.92,63.935,63.875,63.895,1312200000.0
2009-03-05 11:10:00,63.89,63.905,63.82,63.855,1388200000.0
2009-03-05 11:15:00,63.855,63.9,63.825,63.885,1152799999.0
2009-03-05 11:20:00,63.9,63.95,63.885,63.9,829800001.0
2009-03-05 11:25:00,63.905,63.92,63.81,63.81,1949999997.0
2009-03-05 11:30:00,63.815,63.87,63.81,63.865,1528599999.0
2009-03-05 11:35:00,63.875,63.95,63.875,63.95,1137400000.0
2009-03-05 11:40:00,63.95,63.965,63.85,63.89,1282800000.0
2009-03-05 11:45:00,63.9,63.95,63.855,63.905,2047800001.0
2009-03-05 11:50:00,63.91,63.95,63.895,63.905,1771000005.0
2009-03-05 11:55:00,63.91,63.955,63.9,63.905,1497000004.0
2009-03-05 12:00:00,63.91,63.92,63.76,63.785,2201200003.0
2009-03-05 12:05:00,63.79,63.865,63.78,63.85,1517600000.0
2009-03-05 12:10:00,63.85,63.935,63.825,63.92,1198800000.0
2009-03-05 12:15:00,63.93,63.98,63.87,63.885,1376399998.0
2009-03-05 12:20:00,63.875,63.925,63.87,63.92,364400000.0
2009-03-05 12:25:00,63.92,63.93,63.87,63.885,1075600004.0
2009-03-05 12:30:00,63.89,63.95,63.89,63.915,1382400001.0
2009-03-05 12:35:00,63.915,63.95,63.875,63.9,1866600001.0
2009-03-05 12:40:00,63.905,63.925,63.885,63.905,1111200003.0
2009-03-05 12:45:00,63.905,63.945,63.89,63.94,1383600002.0
2009-03-05 12:50:00,63.93,63.955,63.915,63.92,1240799993.0
2009-03-05 12:55:00,63.925,63.935,63.9,63.92,1302600000.0
2009-03-05 13:00:00,63.905,63.935,63.87,63.885,1774799999.0
2009-03-05 13:05:00,63.885,63.9,63.82,63.825,1782200002.0
2009-03-05 13:10:00,63.825,63.86,63.795,63.845,1597300004.0
2009-03-05 13:15:00,63.855,63.86,63.78,63.82,1274800002.0
2009-03-05 13:20:00,63.82,63.85,63.64,63.655,1884500000.0
2009-03-05 13:25:00,63.665,63.665,63.6,63.65,2172200000.0
2009-03-05 13:30:00,63.66,63.695,63.635,63.67,2221200004.0
2009-03-05 13:35:00,63.675,63.675,63.44,63.5,2540200000.0
2009-03-05 13:40:00,63.49,63.57,63.435,63.53,2720600001.0
2009-03-05 13:45:00,63.53,63.545,63.485,63.52,1334800000.0
2009-03-05 13:50:00,63.52,63.605,63.505,63.55,1710000000.0
2009-03-05 13:55:00,63.545,63.55,63.385,63.5,2560299999.0
2009-03-05 14:00:00,63.505,63.54,63.425,63.49,2048799999.0
2009-03-05 14:05:00,63.48,63.5,63.375,63.43,2069600000.0
2009-03-05 14:10:00,63.425,63.44,63.255,63.28,1606200000.0
2009-03-05 14:15:00,63.28,63.345,63.27,63.335,1258800000.0
2009-03-05 14:20:00,63.335,63.35,63.23,63.24,1481600000.0
2009-03-05 14:25:00,63.23,63.25,63.2,63.22,1060800000.0
2009-03-05 14:30:00,63.22,63.425,63.21,63.405,1467400000.0
2009-03-05 14:35:00,63.405,63.605,63.4,63.585,1863000000.0
2009-03-05 14:40:00,63.585,63.61,63.52,63.54,1816600000.0
2009-03-05 14:45:00,63.545,63.66,63.535,63.55,1513400000.0
2009-03-05 14:50:00,63.55,63.61,63.535,63.57,989400000.0
2009-03-05 14:55:00,63.57,63.65,63.565,63.605,918200000.0
2009-03-05 15:00:00,63.595,63.62,63.485,63.56,1470700000.0
2009-03-05 15:05:00,63.56,63.66,63.55,63.655,1054000000.0
2009-03-05 15:10:00,63.655,63.72,63.65,63.69,677000000.0
2009-03-05 15:15:00,63.69,63.705,63.625,63.705,1160700000.0
2009-03-05 15:20:00,63.695,63.7,63.565,63.625,1528500001.0
2009-03-05 15:25:00,63.62,63.62,63.565,63.575,1428600002.0
2009-03-05 15:30:00,63.575,63.7,63.565,63.6,1508200000.0
2009-03-05 15:35:00,63.6,63.61,63.385,63.395,1691000000.0
2009-03-05 15:40:00,63.395,63.41,63.265,63.37,1723000000.0
2009-03-05 15:45:00,63.37,63.385,63.325,63.355,1001400000.0
2009-03-05 15:50:00,63.355,63.355,63.215,63.34,1046600000.0
2009-03-05 15:55:00,63.33,63.43,63.315,63.42,1170800000.0
2009-03-05 16:00:00,63.42,63.42,63.325,63.365,1322200000.0
2009-03-05 16:05:00,63.36,63.38,63.18,63.18,1816600000.0
2009-03-05 16:10:00,63.17,63.195,62.915,63.065,1730800000.0
2009-03-05 16:15:00,63.065,63.39,63.045,63.315,2017000000.0
2009-03-05 16:20:00,63.315,63.395,63.25,63.28,1385800000.0
2009-03-05 16:25:00,63.285,63.38,63.21,63.36,1126200000.0
2009-03-05 16:30:00,63.355,63.38,63.225,63.36,1586000000.0
2009-03-05 16:35:00,63.36,63.485,63.33,63.475,921400000.0
2009-03-05 16:40:00,63.475,63.52,63.425,63.425,901000000.0
2009-03-05 16:45:00,63.43,63.535,63.42,63.465,763200000.0
2009-03-05 16:50:00,63.465,63.54,63.465,63.48,733800000.0
2009-03-05 16:55:00,63.49,63.58,63.45,63.49,865200000.0
2009-03-05 17:00:00,63.485,63.585,63.425,63.56,1190800000.0
2009-03-05 17:05:00,63.56,63.65,63.545,63.635,918200000.0
2009-03-05 17:10:00,63.635,63.65,63.455,63.465,1085400000.0
2009-03-05 17:15:00,63.475,63.48,63.375,63.405,757400000.0
2009-03-05 17:20:00,63.405,63.42,63.045,63.085,1253200000.0
2009-03-05 17:25:00,63.08,63.355,63.025,63.335,1106800000.0
2009-03-05 17:30:00,63.34,63.34,63.18,63.325,1876200000.0
2009-03-05 17:35:00,63.325,63.38,63.005,63.26,1524200000.0
2009-03-05 17:40:00,63.26,63.345,63.15,63.175,1685300000.0
2009-03-05 17:45:00,63.175,63.25,63.14,63.25,2266200000.0
2009-03-05 17:50:00,63.24,63.24,63.03,63.15,1503600000.0
2009-03-05 17:55:00,63.15,63.175,63.03,63.07,1627600000.0
2009-03-05 18:00:00,63.065,63.21,63.035,63.165,1775000000.0
2009-03-05 18:05:00,63.165,63.17,63.035,63.075,1697600000.0
2009-03-05 18:10:00,63.08,63.2,63.025,63.16,2010600000.0
2009-03-05 18:15:00,63.165,63.165,62.99,63.005,1372700000.0
2009-03-05 18:20:00,63.0,63.02,62.93,62.99,1405000000.0
2009-03-05 18:25:00,63.0,63.03,62.775,62.79,1598800000.0
2009-03-05 18:30:00,62.8,62.915,62.765,62.915,1679400000.0
2009-03-05 18:35:00,62.925,63.085,62.925,63.065,1866000000.0
2009-03-05 18:40:00,63.07,63.09,62.925,63.0,1906800000.0
2009-03-05 18:45:00,62.995,63.065,62.975,63.035,1218600000.0
2009-03-05 18:50:00,63.035,63.035,62.88,62.895,1862500000.0
2009-03-05 18:55:00,62.895,63.025,62.88,62.995,1754600000.0
2009-03-05 19:00:00,62.975,63.14,62.96,63.03,1654000000.0
2009-03-05 19:05:00,63.03,63.075,63.0,63.055,1496800000.0
2009-03-05 19:10:00,63.055,63.055,62.88,62.915,2113200001.0
2009-03-05 19:15:00,62.92,62.965,62.895,62.965,849600000.0
2009-03-05 19:20:00,62.97,63.075,62.97,63.01,1121200000.0
2009-03-05 19:25:00,63.01,63.05,62.98,63.0,1297000002.0
2009-03-05 19:30:00,63.0,63.06,62.985,63.055,855800000.0
2009-03-05 19:35:00,63.06,63.065,63.025,63.06,548000000.0
2009-03-05 19:40:00,63.065,63.07,63.02,63.07,671600000.0
2009-03-05 19:45:00,63.07,63.07,62.87,62.9,807799999.0
2009-03-05 19:50:00,62.905,62.925,62.84,62.895,856600000.0
2009-03-05 19:55:00,62.885,62.895,62.76,62.83,1154000000.0
2009-03-05 20:00:00,62.83,62.84,62.745,62.75,1240600000.0
2009-03-05 20:05:00,62.76,62.93,62.7,62.91,1628200001.0
2009-03-05 20:10:00,62.9,62.995,62.9,62.965,1346800000.0
2009-03-05 20:15:00,62.965,63.0,62.925,62.955,866600000.0
2009-03-05 20:20:00,62.955,62.98,62.82,62.855,905800000.0
2009-03-05 20:25:00,62.86,62.86,62.78,62.815,614600000.0
2009-03-05 20:30:00,62.825,62.87,62.8,62.825,815400000.0
2009-03-05 20:35:00,62.83,62.9,62.805,62.9,557400000.0
2009-03-05 20:40:00,62.9,62.97,62.835,62.845,1463999999.0
2009-03-05 20:45:00,62.845,62.895,62.765,62.815,1078200000.0
2009-03-05 20:50:00,62.815,62.855,62.745,62.8,1619600001.0
2009-03-05 20:55:00,62.805,62.895,62.795,62.84,1562800001.0
2009-03-05 21:00:00,62.845,62.86,62.79,62.835,712800000.0
2009-03-05 21:05:00,62.84,62.86,62.775,62.835,980400000.0
2009-03-05 21:10:00,62.835,62.835,62.705,62.74,1155400000.0
2009-03-05 21:15:00,62.73,62.855,62.675,62.835,1381000000.0
2009-03-05 21:20:00,62.825,62.825,62.595,62.625,1924600001.0
2009-03-05 21:25:00,62.625,62.665,62.58,62.64,1636600000.0
2009-03-05 21:30:00,62.64,62.75,62.62,62.75,1305800000.0
2009-03-05 21:35:00,62.735,62.84,62.735,62.805,1747800000.0
2009-03-05 21:40:00,62.805,62.805,62.7,62.715,859799999.0
2009-03-05 21:45:00,62.72,62.78,62.64,62.64,1439600000.0
2009-03-05 21:50:00,62.645,62.655,62.585,62.605,1148800001.0
2009-03-05 21:55:00,62.605,62.635,62.515,62.515,1801400000.0
2009-03-05 22:00:00,62.515,62.565,62.485,62.565,1005800000.0
2009-03-05 22:05:00,62.57,62.68,62.54,62.655,1256000001.0
2009-03-05 22:10:00,62.645,62.675,62.615,62.675,1516200000.0
2009-03-05 22:15:00,62.68,62.715,62.635,62.645,1380600000.0
2009-03-05 22:20:00,62.645,62.68,62.565,62.595,1369400000.0
2009-03-05 22:25:00,62.595,62.595,62.485,62.555,1302200001.0
2009-03-05 22:30:00,62.56,62.605,62.455,62.465,1520200000.0
2009-03-05 22:35:00,62.465,62.48,62.385,62.405,2030300002.0
2009-03-05 22:40:00,62.405,62.555,62.37,62.465,1566400002.0
2009-03-05 22:45:00,62.47,62.485,62.255,62.345,2289600001.0
2009-03-05 22:50:00,62.31,62.37,62.205,62.28,2176600004.0
2009-03-05 22:55:00,62.265,62.355,62.24,62.33,1559400000.0
2009-03-05 23:00:00,62.345,62.385,62.285,62.375,767200000.0
2009-03-05 23:05:00,62.38,62.38,62.325,62.325,550400000.0
2009-03-05 23:10:00,62.325,62.395,62.275,62.375,978800000.0
2009-03-05 23:15:00,62.385,62.525,62.365,62.515,936000000.0
2009-03-05 23:20:00,62.525,62.54,62.505,62.525,578800000.0
2009-03-05 23:25:00,62.515,62.555,62.47,62.505,1108600000.0
2009-03-05 23:30:00,62.51,62.525,62.46,62.5,1070200001.0
2009-03-05 23:35:00,62.5,62.55,62.495,62.53,528800001.0
2009-03-05 23:40:00,62.53,62.655,62.53,62.64,670600000.0
2009-03-05 23:45:00,62.635,62.65,62.61,62.65,211000000.0
2009-03-05 23:50:00,62.65,62.695,62.63,62.675,482500000.0
2009-03-05 23:55:00,62.675,62.675,62.545,62.545,812100000.0
2009-03-06 00:00:00,62.555,62.575,62.42,62.455,578600000.0
2009-03-06 00:05:00,62.455,62.475,62.425,62.445,510600000.0
2009-03-06 00:10:00,62.455,62.465,62.38,62.45,578800000.0
2009-03-06 00:15:00,62.455,62.485,62.4,62.44,613600000.0
2009-03-06 00:20:00,62.44,62.495,62.405,62.46,315400000.0
2009-03-06 00:25:00,62.47,62.54,62.45,62.54,525400000.0
2009-03-06 00:30:00,62.53,62.595,62.52,62.58,788400000.0
2009-03-06 00:35:00,62.57,62.575,62.507,62.53,489800000.0
2009-03-06 00:40:00,62.525,62.545,62.44,62.453,538800000.0
2009-03-06 00:45:00,62.5,62.555,62.465,62.55,471800000.0
2009-03-06 00:50:00,62.55,62.56,62.515,62.53,192200000.0
2009-03-06 00:55:00,62.53,62.555,62.46,62.465,327800000.0
2009-03-06 01:00:00,62.475,62.57,62.47,62.565,522800000.0
2009-03-06 01:05:00,62.565,62.63,62.555,62.57,713000001.0
2009-03-06 01:10:00,62.575,62.645,62.575,62.605,682199999.0
2009-03-06 01:15:00,62.61,62.64,62.595,62.63,332200000.0
2009-03-06 01:20:00,62.635,62.685,62.63,62.67,233400000.0
2009-03-06 01:25:00,62.67,62.7,62.66,62.66,114600000.0
2009-03-06 01:30:00,62.66,62.75,62.66,62.74,327400000.0
2009-03-06 01:35:00,62.735,62.755,62.685,62.685,339800000.0
2009-03-06 01:40:00,62.685,62.74,62.645,62.73,890800001.0
2009-03-06 01:45:00,62.735,62.76,62.73,62.755,409800000.0
2009-03-06 01:50:00,62.755,62.77,62.735,62.745,386200000.0
2009-03-06 01:55:00,62.74,62.75,62.63,62.665,894200003.0
2009-03-06 02:00:00,62.66,62.715,62.66,62.69,409800000.0
2009-03-06 02:05:00,62.69,62.715,62.66,62.66,211400000.0
2009-03-06 02:10:00,62.66,62.73,62.655,62.73,658600000.0
2009-03-06 02:15:00,62.725,62.915,62.725,62.885,929600000.0
2009-03-06 02:20:00,62.875,62.95,62.83,62.915,934400000.0
2009-03-06 02:25:00,62.92,63.015,62.92,62.95,885200003.0
2009-03-06 02:30:00,62.95,63.01,62.93,63.01,591800000.0
2009-03-06 02:35:00,63.01,63.085,62.995,63.08,771400000.0
2009-03-06 02:40:00,63.075,63.205,63.06,63.18,930400001.0
2009-03-06 02:45:00,63.18,63.19,63.1,63.18,826800000.0
2009-03-06 02:50:00,63.18,63.205,63.11,63.18,1218800001.0
2009-03-06 02:55:00,63.18,63.195,63.085,63.085,672200000.0
2009-03-06 03:00:00,63.085,63.12,63.065,63.095,1114800002.0
2009-03-06 03:05:00,63.09,63.1,63.035,63.045,857100001.0
2009-03-06 03:10:00,63.045,63.08,63.03,63.055,803000000.0
2009-03-06 03:15:00,63.055,63.07,63.015,63.05,609600000.0
2009-03-06 03:20:00,63.055,63.06,63.035,63.05,283200000.0
2009-03-06 03:25:00,63.05,63.075,62.995,63.015,876600000.0
2009-03-06 03:30:00,63.01,63.085,62.985,63.08,799000000.0
2009-03-06 03:35:00,63.08,63.105,63.06,63.105,720200000.0
2009-03-06 03:40:00,63.1,63.145,63.09,63.11,643600000.0
2009-03-06 03:45:00,63.105,63.12,62.96,63.025,994599999.0
2009-03-06 03:50:00,63.015,63.015,62.86,62.915,1779600000.0
2009-03-06 03:55:00,62.92,62.97,62.915,62.925,1088400000.0
2009-03-06 04:00:00,62.93,63.005,62.895,62.985,704000000.0
2009-03-06 04:05:00,62.985,62.985,62.94,62.965,682400000.0
2009-03-06 04:10:00,62.97,62.97,62.885,62.885,944800000.0
2009-03-06 04:15:00,62.885,62.92,62.88,62.89,792200000.0
2009-03-06 04:20:00,62.89,62.94,62.885,62.89,537800000.0
2009-03-06 04:25:00,62.89,62.915,62.885,62.915,218000000.0
2009-03-06 04:30:00,62.92,62.93,62.845,62.845,603200000.0
2009-03-06 04:35:00,62.85,62.915,62.835,62.905,538200000.0
2009-03-06 04:40:00,62.905,62.915,62.88,62.9,648200000.0
2009-03-06 04:45:00,62.89,62.915,62.845,62.895,1147199999.0
2009-03-06 04:50:00,62.89,62.91,62.85,62.905,693399999.0
2009-03-06 04:55:00,62.91,62.955,62.91,62.94,656600000.0
2009-03-06 05:00:00,62.94,62.97,62.94,62.965,323800000.0
2009-03-06 05:05:00,62.96,62.99,62.94,62.98,239400000.0
2009-03-06 05:10:00,62.99,62.99,62.96,62.96,380200000.0
2009-03-06 05:15:00,62.96,63.005,62.96,62.975,858800000.0
2009-03-06 05:20:00,62.975,63.01,62.97,63.0,675200000.0
2009-03-06 05:25:00,63.0,63.01,62.96,62.97,585400001.0
2009-03-06 05:30:00,62.97,62.985,62.865,62.875,1014800000.0
2009-03-06 05:35:00,62.885,62.895,62.875,62.88,237200000.0
2009-03-06 05:40:00,62.895,62.985,62.875,62.975,425600000.0
2009-03-06 05:45:00,62.975,63.0,62.96,62.975,520400000.0
2009-03-06 05:50:00,62.97,63.01,62.945,63.01,385200000.0
2009-03-06 05:55:00,63.01,63.02,62.985,63.01,806600000.0
2009-03-06 06:00:00,63.005,63.04,62.975,63.0,1410500000.0
2009-03-06 06:05:00,63.0,63.005,62.97,63.0,261100000.0
2009-03-06 06:10:00,63.0,63.03,62.995,63.02,621600000.0
2009-03-06 06:15:00,63.025,63.09,63.02,63.045,761400000.0
2009-03-06 06:20:00,63.05,63.11,63.04,63.085,743000000.0
2009-03-06 06:25:00,63.09,63.185,63.075,63.135,1182600001.0
2009-03-06 06:30:00,63.135,63.185,63.095,63.145,1272800001.0
2009-03-06 06:35:00,63.15,63.175,63.13,63.17,848400001.0
2009-03-06 06:40:00,63.16,63.19,63.15,63.17,899200000.0
2009-03-06 06:45:00,63.165,63.19,63.12,63.13,727000000.0
2009-03-06 06:50:00,63.125,63.145,63.115,63.135,402600000.0
2009-03-06 06:55:00,63.14,63.155,63.125,63.15,228200000.0
2009-03-06 07:00:00,63.15,63.175,63.13,63.155,736000000.0
2009-03-06 07:05:00,63.155,63.165,63.08,63.085,774400000.0
2009-03-06 07:10:00,63.095,63.11,63.06,63.07,659000001.0
2009-03-06 07:15:00,63.07,63.08,63.025,63.04,516600000.0
2009-03-06 07:20:00,63.04,63.07,63.04,63.04,299600000.0
2009-03-06 07:25:00,63.04,63.05,62.99,62.99,691400000.0
2009-03-06 07:30:00,62.995,63.0,62.93,62.935,1031000000.0
2009-03-06 07:35:00,62.935,63.01,62.93,62.98,643200001.0
2009-03-06 07:40:00,62.99,63.005,62.96,62.965,579400001.0
2009-03-06 07:45:00,62.965,63.035,62.96,62.985,723000000.0
2009-03-06 07:50:00,62.985,62.995,62.935,62.96,899600001.0
2009-03-06 07:55:00,62.955,63.055,62.95,63.05,1126200000.0
2009-03-06 08:00:00,63.05,63.105,63.015,63.035,1247400000.0
2009-03-06 08:05:00,63.03,63.07,62.99,62.99,1404400000.0
2009-03-06 08:10:00,62.99,62.995,62.855,62.885,2109800001.0
2009-03-06 08:15:00,62.885,62.905,62.81,62.905,1908000003.0
2009-03-06 08:20:00,62.9,62.99,62.885,62.96,1430800000.0
2009-03-06 08:25:00,62.96,63.02,62.935,63.01,1520199999.0
2009-03-06 08:30:00,63.005,63.1,62.985,62.99,2208200000.0
2009-03-06 08:35:00,62.985,62.995,62.925,62.965,1687399999.0
2009-03-06 08:40:00,62.965,62.985,62.93,62.97,1211600000.0
2009-03-06 08:45:00,62.97,62.98,62.8,62.8,1696399999.0
2009-03-06 08:50:00,62.8,62.835,62.73,62.805,1733400000.0
2009-03-06 08:55:00,62.805,62.905,62.805,62.86,1441800000.0
2009-03-06 09:00:00,62.86,62.9,62.695,62.75,2086900000.0
2009-03-06 09:05:00,62.75,62.825,62.635,62.665,2399000000.0
2009-03-06 09:10:00,62.67,62.805,62.61,62.725,2332999999.0
2009-03-06 09:15:00,62.725,62.77,62.68,62.735,1652800001.0
2009-03-06 09:20:00,62.735,62.75,62.575,62.655,1753200003.0
2009-03-06 09:25:00,62.66,62.72,62.62,62.685,1535600001.0
2009-03-06 09:30:00,62.685,62.74,62.61,62.71,2095400002.0
2009-03-06 09:35:00,62.71,62.755,62.645,62.7,1758600000.0
2009-03-06 09:40:00,62.7,62.72,62.615,62.655,1825800000.0
2009-03-06 09:45:00,62.655,62.665,62.61,62.635,1236800000.0
2009-03-06 09:50:00,62.635,62.7,62.625,62.695,964400000.0
2009-03-06 09:55:00,62.695,62.73,62.65,62.65,1144400000.0
2009-03-06 10:00:00,62.65,62.725,62.65,62.67,2147000000.0
2009-03-06 10:05:00,62.67,62.72,62.63,62.705,1553400000.0
2009-03-06 10:10:00,62.71,62.87,62.685,62.845,2384400000.0
2009-03-06 10:15:00,62.85,62.85,62.67,62.715,1632400000.0
2009-03-06 10:20:00,62.71,62.725,62.62,62.65,1338000000.0
2009-03-06 10:25:00,62.65,62.67,62.575,62.585,1479000000.0
2009-03-06 10:30:00,62.575,62.6,62.425,62.475,1789500000.0
2009-03-06 10:35:00,62.475,62.52,62.385,62.385,2064900000.0
2009-03-06 10:40:00,62.39,62.435,62.34,62.355,1473600000.0
2009-03-06 10:45:00,62.355,62.355,62.3,62.335,1246200000.0
2009-03-06 10:50:00,62.335,62.415,62.33,62.365,1607000000.0
2009-03-06 10:55:00,62.37,62.425,62.27,62.32,1371800000.0
2009-03-06 11:00:00,62.32,62.395,62.3,62.365,1299400000.0
2009-03-06 11:05:00,62.365,62.375,62.29,62.31,1765400004.0
2009-03-06 11:10:00,62.32,62.46,62.28,62.435,1407000001.0
2009-03-06 11:15:00,62.44,62.44,62.15,62.18,2454099999.0
2009-03-06 11:20:00,62.18,62.24,62.175,62.19,1586400000.0
2009-03-06 11:25:00,62.19,62.195,62.05,62.08,1527200000.0
2009-03-06 11:30:00,62.08,62.14,62.06,62.095,1337400000.0
2009-03-06 11:35:00,62.09,62.09,61.865,61.88,1740800000.0
2009-03-06 11:40:00,61.885,62.07,61.88,62.07,1440800001.0
2009-03-06 11:45:00,62.065,62.145,62.015,62.105,1536600000.0
2009-03-06 11:50:00,62.1,62.14,62.055,62.06,1399200001.0
2009-03-06 11:55:00,62.06,62.065,61.85,61.9,1693300001.0
2009-03-06 12:00:00,61.91,61.94,61.845,61.86,2313399998.0
2009-03-06 12:05:00,61.875,61.93,61.865,61.92,1593400000.0
2009-03-06 12:10:00,61.915,61.915,61.825,61.86,980000000.0
2009-03-06 12:15:00,61.86,61.89,61.775,61.86,2232200000.0
2009-03-06 12:20:00,61.855,61.86,61.69,61.715,2417400001.0
2009-03-06 12:25:00,61.71,61.75,61.605,61.625,2283600000.0
2009-03-06 12:30:00,61.62,61.785,61.61,61.77,1804400000.0
2009-03-06 12:35:00,61.77,61.82,61.695,61.725,1371800000.0
2009-03-06 12:40:00,61.72,61.735,61.685,61.72,1424800000.0
2009-03-06 12:45:00,61.715,61.785,61.7,61.735,1135400000.0
2009-03-06 12:50:00,61.73,61.83,61.705,61.83,1256600001.0
2009-03-06 12:55:00,61.83,61.855,61.78,61.82,984600000.0
2009-03-06 13:00:00,61.82,61.835,61.77,61.77,864800000.0
2009-03-06 13:05:00,61.765,61.835,61.755,61.815,970300000.0
2009-03-06 13:10:00,61.815,61.86,61.795,61.855,906400000.0
2009-03-06 13:15:00,61.85,61.905,61.825,61.855,1037400000.0
2009-03-06 13:20:00,61.855,61.855,61.775,61.825,1388600000.0
2009-03-06 13:25:00,61.815,61.89,61.8,61.89,1222400000.0
2009-03-06 13:30:00,61.885,61.905,61.855,61.905,1066400000.0
2009-03-06 13:35:00,61.91,61.995,61.905,61.995,1129800000.0
2009-03-06 13:40:00,62.0,62.075,61.945,62.075,871600000.0
2009-03-06 13:45:00,62.075,62.29,62.005,62.29,1592000000.0
2009-03-06 13:50:00,62.29,62.29,62.17,62.275,1788600001.0
2009-03-06 13:55:00,62.275,62.3,62.25,62.26,701600000.0
2009-03-06 14:00:00,62.26,62.29,62.23,62.29,858399998.0
2009-03-06 14:05:00,62.29,62.3,62.175,62.195,1414200000.0
2009-03-06 14:10:00,62.195,62.215,62.09,62.105,1747800000.0
2009-03-06 14:15:00,62.11,62.15,62.095,62.11,1176200000.0
2009-03-06 14:20:00,62.105,62.105,62.07,62.09,913000000.0
2009-03-06 14:25:00,62.09,62.165,62.09,62.15,1099000000.0
2009-03-06 14:30:00,62.145,62.205,62.14,62.155,802800000.0
2009-03-06 14:35:00,62.16,62.18,62.155,62.155,399400000.0
2009-03-06 14:40:00,62.155,62.175,62.135,62.16,578000000.0
2009-03-06 14:45:00,62.165,62.26,62.16,62.255,1224400000.0
2009-03-06 14:50:00,62.25,62.255,62.1,62.1,1207600000.0
2009-03-06 14:55:00,62.105,62.215,62.075,62.155,1100700000.0
2009-03-06 15:00:00,62.155,62.22,62.155,62.175,1117200000.0
2009-03-06 15:05:00,62.175,62.19,62.125,62.135,1663600000.0
2009-03-06 15:10:00,62.14,62.145,61.925,61.93,1694400000.0
2009-03-06 15:15:00,61.925,62.12,61.915,62.06,2096800000.0
2009-03-06 15:20:00,62.08,62.1,61.975,62.05,3037400002.0
2009-03-06 15:25:00,62.06,62.07,61.885,61.885,1640000000.0
2009-03-06 15:30:00,61.885,62.615,61.885,62.495,2122000000.0
2009-03-06 15:35:00,62.51,62.58,62.125,62.325,2391100000.0
2009-03-06 15:40:00,62.32,62.44,62.22,62.375,2167300000.0
2009-03-06 15:45:00,62.37,62.515,62.255,62.43,2570599999.0
2009-03-06 15:50:00,62.43,62.94,62.365,62.92,2845300001.0
2009-03-06 15:55:00,62.925,62.955,62.825,62.87,2632000000.0
2009-03-06 16:00:00,62.87,63.02,62.815,62.88,2786500001.0
2009-03-06 16:05:00,62.875,62.98,62.83,62.87,2053000000.0
2009-03-06 16:10:00,62.87,62.915,62.695,62.695,2022600000.0
2009-03-06 16:15:00,62.695,62.87,62.65,62.855,2183800000.0
2009-03-06 16:20:00,62.85,62.885,62.745,62.84,1784000000.0
2009-03-06 16:25:00,62.845,62.89,62.785,62.835,2158800000.0
2009-03-06 16:30:00,62.83,62.855,62.675,62.685,2085600000.0
2009-03-06 16:35:00,62.685,62.845,62.67,62.8,1804900000.0
2009-03-06 16:40:00,62.805,63.395,62.805,63.37,2279000000.0
2009-03-06 16:45:00,63.37,63.43,63.175,63.255,2120200001.0
2009-03-06 16:50:00,63.255,63.295,63.06,63.07,2054400000.0
2009-03-06 16:55:00,63.08,63.17,63.01,63.065,2087000000.0
2009-03-06 17:00:00,63.065,63.245,63.065,63.165,2055400000.0
2009-03-06 17:05:00,63.165,63.25,63.1,63.195,1925600000.0
2009-03-06 17:10:00,63.195,63.245,62.96,63.025,2222300000.0
2009-03-06 17:15:00,63.025,63.03,62.775,62.835,1803000000.0
2009-03-06 17:20:00,62.82,63.0,62.805,62.955,1776400000.0
2009-03-06 17:25:00,62.95,63.055,62.875,62.92,1983700000.0
2009-03-06 17:30:00,62.92,62.96,62.775,62.795,2172600000.0
2009-03-06 17:35:00,62.79,62.805,62.7,62.725,2078100000.0
2009-03-06 17:40:00,62.71,62.855,62.68,62.775,1949500000.0
2009-03-06 17:45:00,62.775,62.775,62.435,62.465,1934600000.0
2009-03-06 17:50:00,62.455,62.46,62.315,62.345,1968400000.0
2009-03-06 17:55:00,62.34,62.505,62.325,62.495,2145900000.0
2009-03-06 18:00:00,62.485,62.615,62.395,62.6,2309300000.0
2009-03-06 18:05:00,62.595,62.655,62.58,62.605,2040399999.0
2009-03-06 18:10:00,62.605,62.645,62.495,62.535,2079800001.0
2009-03-06 18:15:00,62.535,62.66,62.53,62.575,1905400000.0
2009-03-06 18:20:00,62.57,62.62,62.515,62.595,1623800000.0
2009-03-06 18:25:00,62.6,62.66,62.585,62.62,1691200000.0
2009-03-06 18:30:00,62.62,62.835,62.585,62.8,1835400000.0
2009-03-06 18:35:00,62.805,62.9,62.725,62.75,1880199999.0
2009-03-06 18:40:00,62.75,62.79,62.65,62.685,2402600000.0
2009-03-06 18:45:00,62.685,62.755,62.65,62.69,1391000000.0
2009-03-06 18:50:00,62.7,62.77,62.64,62.72,1779800000.0
2009-03-06 18:55:00,62.715,62.785,62.675,62.69,1849600000.0
2009-03-06 19:00:00,62.69,62.795,62.68,62.76,1483000000.0
2009-03-06 19:05:00,62.765,62.865,62.76,62.84,1085400000.0
2009-03-06 19:10:00,62.84,62.84,62.775,62.795,817200000.0
2009-03-06 19:15:00,62.795,62.83,62.745,62.77,1024400000.0
2009-03-06 19:20:00,62.77,62.795,62.7,62.715,1126600000.0
2009-03-06 19:25:00,62.715,62.735,62.68,62.715,836000000.0
2009-03-06 19:30:00,62.715,62.715,62.6,62.62,1066000000.0
2009-03-06 19:35:00,62.62,62.645,62.56,62.58,1199400000.0
2009-03-06 19:40:00,62.595,62.595,62.475,62.475,1097400000.0
2009-03-06 19:45:00,62.47,62.52,62.45,62.46,1321000000.0
2009-03-06 19:50:00,62.465,62.56,62.44,62.545,1340400000.0
2009-03-06 19:55:00,62.545,62.67,62.515,62.66,1305600000.0
2009-03-06 20:00:00,62.655,62.655,62.59,62.6,525200000.0
2009-03-06 20:05:00,62.6,62.6,62.495,62.59,635600000.0
2009-03-06 20:10:00,62.595,62.66,62.55,62.57,1004400000.0
2009-03-06 20:15:00,62.58,62.585,62.545,62.545,884600000.0
2009-03-06 20:20:00,62.555,62.57,62.505,62.52,673400000.0
2009-03-06 20:25:00,62.53,62.555,62.43,62.445,872000000.0
2009-03-06 20:30:00,62.445,62.46,62.34,62.37,1059000000.0
2009-03-06 20:35:00,62.37,62.425,62.345,62.395,1016200000.0
2009-03-06 20:40:00,62.395,62.43,62.33,62.4,964000000.0
2009-03-06 20:45:00,62.405,62.48,62.405,62.45,942600000.0
2009-03-06 20:50:00,62.46,62.595,62.46,62.56,1159800000.0
2009-03-06 20:55:00,62.56,62.67,62.535,62.65,833400000.0
2009-03-06 21:00:00,62.65,62.755,62.65,62.725,1166600000.0
2009-03-06 21:05:00,62.725,62.795,62.665,62.79,1266200000.0
2009-03-06 21:10:00,62.79,62.855,62.76,62.825,1063800000.0
2009-03-06 21:15:00,62.825,62.825,62.675,62.695,1031000000.0
2009-03-06 21:20:00,62.69,62.71,62.66,62.665,657400000.0
2009-03-06 21:25:00,62.67,62.855,62.63,62.83,710800000.0
2009-03-06 21:30:00,62.835,62.85,62.74,62.74,913800000.0
2009-03-06 21:35:00,62.74,62.795,62.71,62.75,843000000.0
2009-03-06 21:40:00,62.75,62.76,62.665,62.695,607200000.0
2009-03-06 21:45:00,62.695,62.695,62.505,62.56,1396600000.0
2009-03-06 21:50:00,62.56,62.645,62.465,62.51,1038200000.0
2009-03-06 21:55:00,62.505,62.575,62.46,62.57,1212400000.0
2009-03-06 22:00:00,62.565,62.585,62.525,62.545,994400000.0
2009-03-06 22:05:00,62.545,62.58,62.505,62.565,524000000.0
2009-03-06 22:10:00,62.565,62.615,62.56,62.585,667200000.0
2009-03-06 22:15:00,62.585,62.645,62.585,62.605,681800000.0
2009-03-06 22:20:00,62.605,62.61,62.555,62.56,904400000.0
2009-03-06 22:25:00,62.56,62.59,62.515,62.58,934400000.0
2009-03-06 22:30:00,62.585,62.805,62.585,62.805,1536000000.0
2009-03-06 22:35:00,62.805,62.825,62.66,62.74,947000000.0
2009-03-06 22:40:00,62.74,62.865,62.74,62.845,1060400000.0
2009-03-06 22:45:00,62.845,62.96,62.825,62.825,1469800000.0
2009-03-06 22:50:00,62.825,62.905,62.81,62.88,888400000.0
2009-03-06 22:55:00,62.875,62.955,62.87,62.91,1066600000.0
2009-03-06 23:00:00,62.91,63.1,62.91,63.09,709400000.0
2009-03-06 23:05:00,63.09,63.11,62.975,63.03,633000000.0
2009-03-06 23:10:00,63.005,63.04,62.985,63.04,384800000.0
2009-03-06 23:15:00,63.04,63.15,63.04,63.045,805000000.0
2009-03-06 23:20:00,63.045,63.1,63.005,63.04,582200000.0
2009-03-06 23:25:00,63.04,63.04,62.96,63.03,1227400000.0
2009-03-06 23:30:00,63.03,63.065,63.01,63.02,523400000.0
2009-03-06 23:35:00,63.02,63.05,63.0,63.02,341800000.0
2009-03-06 23:40:00,63.0,63.035,62.94,62.95,642800000.0
2009-03-06 23:45:00,62.96,62.985,62.915,62.945,400400000.0
2009-03-06 23:50:00,62.955,62.965,62.945,62.95,261800000.0
2009-03-06 23:55:00,62.945,62.98,62.91,62.945,223000000.0
2009-03-08 23:00:00,62.887,62.963,62.87,62.883,789900002.0
2009-03-08 23:05:00,62.877,62.949,62.848,62.93,805200002.0
2009-03-08 23:10:00,62.914,63.0,62.877,62.956,671400000.0
2009-03-08 23:15:00,62.955,63.049,62.941,62.962,790000000.0
2009-03-08 23:20:00,63.004,63.057,62.958,63.02,676800001.0
2009-03-08 23:25:00,63.015,63.135,62.99,63.135,1165700000.0
2009-03-08 23:30:00,63.096,63.13,63.018,63.018,1108000002.0
2009-03-08 23:35:00,63.056,63.083,62.949,62.995,846200002.0
2009-03-08 23:40:00,62.991,63.029,62.964,62.976,542900001.0
2009-03-08 23:45:00,62.985,63.008,62.929,62.941,688799999.0
2009-03-08 23:50:00,62.936,63.027,62.931,62.966,953600003.0
2009-03-08 23:55:00,62.975,63.044,62.932,62.97,1060400000.0
2009-03-09 00:00:00,63.03,63.075,62.99,63.06,93600000.0
2009-03-09 00:05:00,63.065,63.16,63.05,63.065,183200000.0
2009-03-09 00:10:00,63.08,63.08,62.965,63.02,232400000.0
2009-03-09 00:15:00,63.015,63.115,63.015,63.095,190400000.0
2009-03-09 00:20:00,63.095,63.095,63.055,63.06,182400000.0
2009-03-09 00:25:00,63.004,63.06,63.004,63.015,235200000.0
2009-03-09 00:30:00,63.015,63.025,62.97,63.02,206800000.0
2009-03-09 00:35:00,63.02,63.025,62.96,63.005,231400000.0
2009-03-09 00:40:00,63.005,63.015,62.98,63.0,167200000.0
2009-03-09 00:45:00,63.005,63.015,62.99,63.005,93600000.0
2009-03-09 00:50:00,63.005,63.035,62.995,63.015,235600000.0
2009-03-09 00:55:00,63.015,63.03,62.99,63.025,245600000.0
2009-03-09 01:00:00,63.025,63.045,62.985,63.045,441400000.0
2009-03-09 01:05:00,63.05,63.125,63.045,63.1,414800000.0
2009-03-09 01:10:00,63.095,63.165,63.09,63.12,346300000.0
2009-03-09 01:15:00,63.12,63.155,63.06,63.065,601800000.0
2009-03-09 01:20:00,63.065,63.11,63.05,63.1,274800000.0
2009-03-09 01:25:00,63.095,63.095,63.06,63.08,1139200000.0
2009-03-09 01:30:00,63.085,63.125,63.05,63.06,742400000.0
2009-03-09 01:35:00,63.06,63.075,62.985,62.99,926200000.0
2009-03-09 01:40:00,62.99,63.035,62.96,62.995,1198400000.0
2009-03-09 01:45:00,62.995,63.005,62.945,62.96,806400000.0
2009-03-09 01:50:00,62.95,62.975,62.925,62.945,980000000.0
2009-03-09 01:55:00,62.945,62.98,62.94,62.955,518600000.0
2009-03-09 02:00:00,62.955,63.005,62.95,63.005,425000000.0
2009-03-09 02:05:00,63.0,63.02,62.995,63.015,470400000.0
2009-03-09 02:10:00,63.01,63.17,63.01,63.15,721800000.0
2009-03-09 02:15:00,63.15,63.255,63.13,63.24,613000000.0
2009-03-09 02:20:00,63.245,63.33,63.225,63.23,1156800000.0
2009-03-09 02:25:00,63.23,63.28,63.215,63.275,708000000.0
2009-03-09 02:30:00,63.265,63.36,63.26,63.335,660000000.0
2009-03-09 02:35:00,63.34,63.37,63.315,63.365,689000000.0
2009-03-09 02:40:00,63.365,63.37,63.3,63.3,563000000.0
2009-03-09 02:45:00,63.3,63.315,63.275,63.295,744200000.0
2009-03-09 02:50:00,63.29,63.295,63.15,63.165,1125200000.0
2009-03-09 02:55:00,63.17,63.25,63.155,63.21,1081000000.0
2009-03-09 03:00:00,63.205,63.265,63.185,63.26,659200000.0
2009-03-09 03:05:00,63.26,63.275,63.21,63.23,832200000.0
2009-03-09 03:10:00,63.23,63.25,63.155,63.165,649400000.0
2009-03-09 03:15:00,63.17,63.195,63.085,63.135,856000000.0
2009-03-09 03:20:00,63.135,63.255,63.13,63.245,635000000.0
2009-03-09 03:25:00,63.24,63.25,63.155,63.16,551800000.0
2009-03-09 03:30:00,63.165,63.21,63.15,63.19,305200000.0
2009-03-09 03:35:00,63.195,63.265,63.195,63.265,474200000.0
2009-03-09 03:40:00,63.26,63.27,63.21,63.215,227400000.0
2009-03-09 03:45:00,63.22,63.225,63.2,63.205,256200000.0
2009-03-09 03:50:00,63.2,63.21,63.135,63.17,423800000.0
2009-03-09 03:55:00,63.17,63.18,63.155,63.155,172400000.0
2009-03-09 04:00:00,63.165,63.225,63.155,63.225,448800000.0
2009-03-09 04:05:00,63.225,63.24,63.205,63.22,327400000.0
2009-03-09 04:10:00,63.22,63.28,63.22,63.26,450200000.0
2009-03-09 04:15:00,63.255,63.3,63.25,63.27,644600000.0
2009-03-09 04:20:00,63.265,63.31,63.235,63.255,665600000.0
2009-03-09 04:25:00,63.255,63.335,63.25,63.285,580700000.0
2009-03-09 04:30:00,63.28,63.29,63.23,63.235,392200000.0
2009-03-09 04:35:00,63.23,63.26,63.22,63.25,154800000.0
2009-03-09 04:40:00,63.25,63.25,63.21,63.225,233600000.0
2009-03-09 04:45:00,63.23,63.24,63.21,63.215,214000000.0
2009-03-09 04:50:00,63.21,63.23,63.175,63.19,225000000.0
2009-03-09 04:55:00,63.185,63.22,63.18,63.18,285000000.0
2009-03-09 05:00:00,63.18,63.18,63.075,63.08,570400000.0
2009-03-09 05:05:00,63.08,63.095,63.03,63.035,568000000.0
2009-03-09 05:10:00,63.04,63.065,62.955,63.02,844000000.0
2009-03-09 05:15:00,63.03,63.07,63.03,63.055,312000000.0
2009-03-09 05:20:00,63.055,63.06,62.985,63.015,399600000.0
2009-03-09 05:25:00,63.015,63.05,62.995,63.05,225600000.0
2009-03-09 05:30:00,63.05,63.05,62.945,62.955,854600000.0
2009-03-09 05:35:00,62.955,62.955,62.71,62.72,866800000.0
2009-03-09 05:40:00,62.715,62.785,62.695,62.77,1054000000.0
2009-03-09 05:45:00,62.78,62.805,62.74,62.745,520200000.0
2009-03-09 05:50:00,62.76,62.765,62.705,62.76,949000000.0
2009-03-09 05:55:00,62.755,62.765,62.685,62.685,744600000.0
2009-03-09 06:00:00,62.68,62.745,62.675,62.72,280400000.0
2009-03-09 06:05:00,62.735,62.835,62.73,62.835,398300000.0
2009-03-09 06:10:00,62.84,62.885,62.805,62.885,370800000.0
2009-03-09 06:15:00,62.885,62.955,62.875,62.94,254100000.0
2009-03-09 06:20:00,62.945,62.95,62.88,62.895,545200000.0
2009-03-09 06:25:00,62.895,62.91,62.865,62.865,612200000.0
2009-03-09 06:30:00,62.86,62.865,62.77,62.77,596700000.0
2009-03-09 06:35:00,62.765,62.855,62.755,62.835,981700000.0
2009-03-09 06:40:00,62.835,62.86,62.795,62.805,451200000.0
2009-03-09 06:45:00,62.805,62.83,62.79,62.81,422600000.0
2009-03-09 06:50:00,62.8,62.815,62.79,62.8,215200000.0
2009-03-09 06:55:00,62.763,62.82,62.725,62.815,794400000.0
2009-03-09 07:00:00,62.82,62.935,62.805,62.92,827400000.0
2009-03-09 07:05:00,62.915,62.94,62.895,62.915,441600000.0
2009-03-09 07:10:00,62.92,62.955,62.915,62.95,272400000.0
2009-03-09 07:15:00,62.955,63.07,62.955,63.055,822200000.0
2009-03-09 07:20:00,63.055,63.055,62.98,62.99,384400000.0
2009-03-09 07:25:00,62.99,62.99,62.94,62.95,432000000.0
2009-03-09 07:30:00,62.955,62.965,62.935,62.95,579600000.0
2009-03-09 07:35:00,62.95,62.98,62.945,62.965,787400000.0
2009-03-09 07:40:00,62.97,62.97,62.905,62.905,759200000.0
2009-03-09 07:45:00,62.92,62.995,62.9,62.95,785200000.0
2009-03-09 07:50:00,62.95,62.995,62.92,62.935,446800000.0
2009-03-09 07:55:00,62.945,62.975,62.835,62.885,813400000.0
2009-03-09 08:00:00,62.89,62.925,62.865,62.905,686800000.0
2009-03-09 08:05:00,62.905,62.905,62.785,62.825,895800000.0
2009-03-09 08:10:00,62.82,62.835,62.775,62.8,814800000.0
2009-03-09 08:15:00,62.795,62.845,62.76,62.81,1385600000.0
2009-03-09 08:20:00,62.815,62.835,62.71,62.725,1507200000.0
2009-03-09 08:25:00,62.725,62.815,62.72,62.765,705400000.0
2009-03-09 08:30:00,62.775,62.835,62.775,62.83,478000000.0
2009-03-09 08:35:00,62.825,62.845,62.785,62.79,515400000.0
2009-03-09 08:40:00,62.795,62.895,62.795,62.84,685600000.0
2009-03-09 08:45:00,62.845,62.865,62.81,62.83,517800000.0
2009-03-09 08:50:00,62.83,62.865,62.765,62.85,461600000.0
2009-03-09 08:55:00,62.855,62.94,62.85,62.935,692200000.0
2009-03-09 09:00:00,62.94,62.975,62.815,62.855,1585200000.0
2009-03-09 09:05:00,62.85,62.87,62.765,62.785,1169000000.0
2009-03-09 09:10:00,62.79,62.86,62.79,62.86,679399999.0
2009-03-09 09:15:00,62.865,62.88,62.83,62.845,711200000.0
2009-03-09 09:20:00,62.87,62.995,62.855,62.975,1170200001.0
2009-03-09 09:25:00,62.97,62.99,62.91,62.915,989800000.0
2009-03-09 09:30:00,62.92,63.025,62.895,63.02,774400000.0
2009-03-09 09:35:00,63.025,63.065,63.01,63.04,1150000000.0
2009-03-09 09:40:00,63.045,63.24,63.045,63.205,1031600000.0
2009-03-09 09:45:00,63.21,63.285,63.195,63.285,2172400000.0
2009-03-09 09:50:00,63.285,63.36,63.19,63.245,1598599999.0
2009-03-09 09:55:00,63.245,63.25,63.19,63.245,1002600000.0
2009-03-09 10:00:00,63.235,63.245,63.095,63.165,1804000000.0
2009-03-09 10:05:00,63.165,63.19,63.04,63.07,2172999997.0
2009-03-09 10:10:00,63.06,63.105,63.03,63.065,2783799999.0
2009-03-09 10:15:00,63.055,63.09,63.025,63.07,1629799999.0
2009-03-09 10:20:00,63.08,63.105,62.99,63.005,2248600001.0
2009-03-09 10:25:00,62.995,63.025,62.89,62.9,2665600001.0
2009-03-09 10:30:00,62.89,62.935,62.84,62.88,2624000001.0
2009-03-09 10:35:00,62.87,62.905,62.855,62.895,1025600000.0
2009-03-09 10:40:00,62.9,62.97,62.88,62.97,1486200000.0
2009-03-09 10:45:00,62.965,63.005,62.855,62.86,2113600000.0
2009-03-09 10:50:00,62.86,62.995,62.85,62.915,2186400000.0
2009-03-09 10:55:00,62.915,62.945,62.845,62.92,1772000000.0
2009-03-09 11:00:00,62.92,62.935,62.815,62.825,1517800000.0
2009-03-09 11:05:00,62.815,62.845,62.75,62.79,2385400000.0
2009-03-09 11:10:00,62.785,62.83,62.615,62.68,2316599999.0
2009-03-09 11:15:00,62.68,62.73,62.61,62.645,2521200002.0
2009-03-09 11:20:00,62.645,62.85,62.645,62.81,2067800000.0
2009-03-09 11:25:00,62.81,62.84,62.755,62.77,1661200000.0
2009-03-09 11:30:00,62.77,62.795,62.73,62.74,1458200000.0
2009-03-09 11:35:00,62.735,62.845,62.705,62.84,2594399999.0
2009-03-09 11:40:00,62.85,62.94,62.785,62.8,2958799997.0
2009-03-09 11:45:00,62.8,62.85,62.78,62.795,1768800000.0
2009-03-09 11:50:00,62.795,62.81,62.765,62.775,2382200000.0
2009-03-09 11:55:00,62.78,62.84,62.76,62.805,2532400000.0
2009-03-09 12:00:00,62.81,62.925,62.775,62.83,2106000000.0
2009-03-09 12:05:00,62.82,62.91,62.81,62.88,1768200000.0
2009-03-09 12:10:00,62.875,62.945,62.855,62.94,2096000000.0
2009-03-09 12:15:00,62.945,62.955,62.84,62.93,1531200000.0
2009-03-09 12:20:00,62.93,63.035,62.925,62.945,2847400000.0
2009-03-09 12:25:00,62.945,62.955,62.85,62.86,1881600000.0
2009-03-09 12:30:00,62.855,62.985,62.835,62.935,2292600000.0
2009-03-09 12:35:00,62.93,62.94,62.865,62.89,2050400000.0
2009-03-09 12:40:00,62.885,62.975,62.88,62.945,1694200000.0
2009-03-09 12:45:00,62.945,62.965,62.805,62.815,1782800000.0
2009-03-09 12:50:00,62.825,62.835,62.75,62.755,2418600000.0
2009-03-09 12:55:00,62.76,62.845,62.745,62.815,1555200000.0
2009-03-09 13:00:00,62.82,62.88,62.76,62.865,2367400000.0
2009-03-09 13:05:00,62.86,62.95,62.855,62.905,2259600000.0
2009-03-09 13:10:00,62.91,63.065,62.895,63.025,2697600000.0
2009-03-09 13:15:00,63.02,63.055,62.905,62.92,2075100001.0
2009-03-09 13:20:00,62.92,63.005,62.92,62.97,2688200000.0
2009-03-09 13:25:00,62.975,63.075,62.945,63.015,1876400000.0
2009-03-09 13:30:00,63.015,63.035,62.905,62.915,2648600004.0
2009-03-09 13:35:00,62.92,62.985,62.915,62.985,1870200000.0
2009-03-09 13:40:00,62.985,63.055,62.96,63.01,2107800000.0
2009-03-09 13:45:00,63.01,63.045,62.975,63.03,1315600000.0
2009-03-09 13:50:00,63.025,63.035,62.895,62.9,1264400000.0
2009-03-09 13:55:00,62.9,62.925,62.875,62.89,1021800000.0
2009-03-09 14:00:00,62.885,62.915,62.875,62.895,1956600000.0
2009-03-09 14:05:00,62.895,62.985,62.83,62.97,2363800000.0
2009-03-09 14:10:00,62.965,62.965,62.905,62.93,1310200000.0
2009-03-09 14:15:00,62.925,62.96,62.895,62.96,1257200000.0
2009-03-09 14:20:00,62.96,62.97,62.91,62.915,1523600000.0
2009-03-09 14:25:00,62.915,62.955,62.845,62.885,1957000000.0
2009-03-09 14:30:00,62.885,62.92,62.855,62.88,1482000000.0
2009-03-09 14:35:00,62.88,62.88,62.785,62.785,1191200001.0
2009-03-09 14:40:00,62.78,62.78,62.54,62.585,2712400000.0
2009-03-09 14:45:00,62.58,62.67,62.52,62.665,2595400000.0
2009-03-09 14:50:00,62.665,62.665,62.435,62.47,2696400000.0
2009-03-09 14:55:00,62.47,62.59,62.46,62.585,2202799999.0
2009-03-09 15:00:00,62.59,62.69,62.555,62.64,2417600000.0
2009-03-09 15:05:00,62.64,62.66,62.52,62.54,1488000000.0
2009-03-09 15:10:00,62.545,62.58,62.51,62.53,1905700000.0
2009-03-09 15:15:00,62.535,62.585,62.52,62.555,1725200000.0
2009-03-09 15:20:00,62.55,62.655,62.51,62.65,1726800000.0
2009-03-09 15:25:00,62.65,62.695,62.635,62.665,1134800000.0
2009-03-09 15:30:00,62.665,62.755,62.635,62.69,3012400000.0
2009-03-09 15:35:00,62.69,62.82,62.68,62.8,2813200000.0
2009-03-09 15:40:00,62.805,62.96,62.765,62.91,3548100000.0
2009-03-09 15:45:00,62.91,62.965,62.845,62.95,3206000002.0
2009-03-09 15:50:00,62.95,62.995,62.92,62.92,2868200000.0
2009-03-09 15:55:00,62.92,62.96,62.78,62.785,3186800000.0
2009-03-09 16:00:00,62.78,62.835,62.695,62.82,3119700000.0
2009-03-09 16:05:00,62.825,63.025,62.825,62.93,2456100000.0
2009-03-09 16:10:00,62.94,63.145,62.925,63.12,3013800000.0
2009-03-09 16:15:00,63.125,63.175,63.01,63.055,3221600000.0
2009-03-09 16:20:00,63.05,63.07,62.905,62.92,2682000000.0
2009-03-09 16:25:00,62.925,63.08,62.895,63.065,2215800000.0
2009-03-09 16:30:00,63.065,63.075,62.925,63.0,2290200000.0
2009-03-09 16:35:00,63.005,63.005,62.775,62.865,2814400000.0
2009-03-09 16:40:00,62.86,62.945,62.835,62.94,2850000000.0
2009-03-09 16:45:00,62.945,62.985,62.885,62.91,2121000000.0
2009-03-09 16:50:00,62.905,62.94,62.85,62.9,2851400000.0
2009-03-09 16:55:00,62.895,62.91,62.75,62.78,2913600002.0
2009-03-09 17:00:00,62.785,62.8,62.72,62.73,2442700000.0
2009-03-09 17:05:00,62.735,62.74,62.535,62.56,2873499999.0
2009-03-09 17:10:00,62.565,62.685,62.565,62.675,2349200000.0
2009-03-09 17:15:00,62.67,62.725,62.55,62.55,1806600000.0
2009-03-09 17:20:00,62.55,62.695,62.5,62.64,2569400000.0
2009-03-09 17:25:00,62.64,62.765,62.64,62.665,2310800000.0
2009-03-09 17:30:00,62.67,62.73,62.57,62.675,2588800000.0
2009-03-09 17:35:00,62.68,62.725,62.545,62.605,2282600000.0
2009-03-09 17:40:00,62.605,62.635,62.49,62.59,2693000000.0
2009-03-09 17:45:00,62.59,62.665,62.545,62.59,1901800000.0
2009-03-09 17:50:00,62.585,62.605,62.43,62.475,2684500000.0
2009-03-09 17:55:00,62.475,62.49,62.38,62.385,2797600000.0
2009-03-09 18:00:00,62.39,62.48,62.375,62.46,2017600000.0
2009-03-09 18:05:00,62.455,62.515,62.415,62.48,1956800000.0
2009-03-09 18:10:00,62.48,62.63,62.435,62.61,1686600000.0
2009-03-09 18:15:00,62.605,62.68,62.555,62.64,1971000000.0
2009-03-09 18:20:00,62.64,62.755,62.605,62.715,2057400000.0
2009-03-09 18:25:00,62.72,62.72,62.625,62.675,1864400000.0
2009-03-09 18:30:00,62.68,62.705,62.615,62.685,1507800000.0
2009-03-09 18:35:00,62.69,62.72,62.555,62.565,1743200000.0
2009-03-09 18:40:00,62.565,62.575,62.5,62.565,2258000001.0
2009-03-09 18:45:00,62.565,62.615,62.555,62.565,1776200001.0
2009-03-09 18:50:00,62.565,62.63,62.555,62.6,1047200000.0
2009-03-09 18:55:00,62.595,62.675,62.565,62.63,1609800000.0
2009-03-09 19:00:00,62.625,62.625,62.54,62.555,1734800000.0
2009-03-09 19:05:00,62.56,62.56,62.405,62.425,1551800000.0
2009-03-09 19:10:00,62.425,62.44,62.375,62.385,1389800000.0
2009-03-09 19:15:00,62.39,62.48,62.38,62.46,1600400000.0
2009-03-09 19:20:00,62.455,62.5,62.415,62.415,1206600000.0
2009-03-09 19:25:00,62.415,62.485,62.365,62.465,1363800000.0
2009-03-09 19:30:00,62.465,62.47,62.4,62.465,993600000.0
2009-03-09 19:35:00,62.465,62.505,62.44,62.455,802200000.0
2009-03-09 19:40:00,62.45,62.53,62.43,62.465,1260800000.0
2009-03-09 19:45:00,62.465,62.53,62.41,62.53,955000000.0
2009-03-09 19:50:00,62.52,62.57,62.48,62.48,855000000.0
2009-03-09 19:55:00,62.48,62.555,62.44,62.48,2172600000.0
2009-03-09 20:00:00,62.475,62.555,62.45,62.535,1879600000.0
2009-03-09 20:05:00,62.53,62.565,62.46,62.47,1175200000.0
2009-03-09 20:10:00,62.475,62.535,62.45,62.53,1611200000.0
2009-03-09 20:15:00,62.535,62.625,62.51,62.6,1707000000.0
2009-03-09 20:20:00,62.595,62.61,62.525,62.565,1263200000.0
2009-03-09 20:25:00,62.565,62.6,62.525,62.57,1086200000.0
2009-03-09 20:30:00,62.57,62.61,62.51,62.51,1033000000.0
2009-03-09 20:35:00,62.505,62.54,62.48,62.52,1084400000.0
2009-03-09 20:40:00,62.515,62.565,62.455,62.555,1110400000.0
2009-03-09 20:45:00,62.555,62.59,62.54,62.55,1392800000.0
2009-03-09 20:50:00,62.55,62.615,62.55,62.555,1240000000.0
2009-03-09 20:55:00,62.555,62.63,62.525,62.55,967400000.0
2009-03-09 21:00:00,62.545,62.655,62.54,62.565,653400000.0
2009-03-09 21:05:00,62.565,62.57,62.52,62.535,849300000.0
2009-03-09 21:10:00,62.535,62.545,62.43,62.47,1317000000.0
2009-03-09 21:15:00,62.465,62.485,62.355,62.39,1229100000.0
2009-03-09 21:20:00,62.4,62.415,62.32,62.335,976000000.0
2009-03-09 21:25:00,62.34,62.4,62.33,62.385,1024000000.0
2009-03-09 21:30:00,62.405,62.46,62.375,62.46,744900000.0
2009-03-09 21:35:00,62.465,62.495,62.345,62.36,1192400000.0
2009-03-09 21:40:00,62.37,62.415,62.345,62.415,1172000000.0
2009-03-09 21:45:00,62.415,62.45,62.39,62.43,848800000.0
2009-03-09 21:50:00,62.43,62.5,62.41,62.48,836800000.0
2009-03-09 21:55:00,62.48,62.49,62.395,62.405,1140600000.0
2009-03-09 22:00:00,62.405,62.445,62.405,62.435,648200000.0
2009-03-09 22:05:00,62.435,62.44,62.385,62.385,484800000.0
2009-03-09 22:10:00,62.39,62.41,62.385,62.41,485600000.0
2009-03-09 22:15:00,62.405,62.415,62.345,62.355,601200000.0
2009-03-09 22:20:00,62.355,62.385,62.335,62.35,570400000.0
2009-03-09 22:25:00,62.35,62.365,62.315,62.32,340600000.0
2009-03-09 22:30:00,62.32,62.35,62.3,62.34,624400000.0
2009-03-09 22:35:00,62.345,62.365,62.245,62.33,1223800000.0
2009-03-09 22:40:00,62.325,62.365,62.315,62.34,796400000.0
2009-03-09 22:45:00,62.34,62.43,62.335,62.405,580800000.0
2009-03-09 22:50:00,62.41,62.45,62.39,62.42,713400000.0
2009-03-09 22:55:00,62.425,62.46,62.4,62.425,380200000.0
2009-03-09 23:00:00,62.43,62.445,62.385,62.445,275800000.0
2009-03-09 23:05:00,62.445,62.465,62.43,62.465,348400000.0
2009-03-09 23:10:00,62.47,62.5,62.44,62.44,713000000.0
2009-03-09 23:15:00,62.44,62.535,62.415,62.465,380800000.0
2009-03-09 23:20:00,62.455,62.47,62.39,62.44,368800000.0
2009-03-09 23:25:00,62.435,62.435,62.42,62.42,134000000.0
2009-03-09 23:30:00,62.425,62.44,62.35,62.36,207200000.0
2009-03-09 23:35:00,62.36,62.41,62.33,62.375,239800000.0
2009-03-09 23:40:00,62.37,62.42,62.33,62.385,543400000.0
2009-03-09 23:45:00,62.38,62.38,62.355,62.37,455800000.0
2009-03-09 23:50:00,62.37,62.395,62.355,62.395,241600000.0
2009-03-09 23:55:00,62.395,62.415,62.365,62.395,484600000.0
2009-03-10 00:00:00,62.395,62.43,62.38,62.38,234200000.0
2009-03-10 00:05:00,62.38,62.39,62.38,62.39,69600000.0
2009-03-10 00:10:00,62.39,62.39,62.37,62.375,145200000.0
2009-03-10 00:15:00,62.375,62.375,62.335,62.37,512200000.0
2009-03-10 00:20:00,62.375,62.415,62.36,62.405,677400000.0
2009-03-10 00:25:00,62.405,62.43,62.39,62.42,371200000.0
2009-03-10 00:30:00,62.4,62.475,62.38,62.445,510800000.0
2009-03-10 00:35:00,62.455,62.59,62.455,62.555,406800000.0
2009-03-10 00:40:00,62.555,62.605,62.54,62.57,386600000.0
2009-03-10 00:45:00,62.575,62.585,62.545,62.56,174600000.0
2009-03-10 00:50:00,62.55,62.585,62.545,62.56,246400000.0
2009-03-10 00:55:00,62.555,62.58,62.535,62.575,520000000.0
2009-03-10 01:00:00,62.575,62.695,62.56,62.665,1000000000.0
2009-03-10 01:05:00,62.655,62.69,62.645,62.685,506200000.0
2009-03-10 01:10:00,62.69,62.765,62.685,62.74,571800000.0
2009-03-10 01:15:00,62.75,62.75,62.67,62.705,295800000.0
2009-03-10 01:20:00,62.705,62.72,62.675,62.71,556600000.0
2009-03-10 01:25:00,62.69,62.69,62.61,62.63,498600000.0
2009-03-10 01:30:00,62.62,62.7,62.62,62.685,698600000.0
2009-03-10 01:35:00,62.685,62.715,62.645,62.655,519600000.0
2009-03-10 01:40:00,62.655,62.71,62.65,62.66,584200000.0
2009-03-10 01:45:00,62.665,62.69,62.655,62.675,297800000.0
2009-03-10 01:50:00,62.675,62.735,62.665,62.725,877600000.0
2009-03-10 01:55:00,62.73,62.79,62.72,62.78,527400000.0
2009-03-10 02:00:00,62.78,62.815,62.745,62.795,930200000.0
2009-03-10 02:05:00,62.795,62.805,62.725,62.76,782600000.0
2009-03-10 02:10:00,62.77,62.78,62.685,62.71,546800000.0
2009-03-10 02:15:00,62.71,62.765,62.705,62.74,930000000.0
2009-03-10 02:20:00,62.74,62.85,62.74,62.845,1049400000.0
2009-03-10 02:25:00,62.86,62.945,62.855,62.93,1232800001.0
2009-03-10 02:30:00,62.93,62.93,62.77,62.795,1269700000.0
2009-03-10 02:35:00,62.795,63.015,62.795,62.955,1768400000.0
2009-03-10 02:40:00,62.955,62.97,62.92,62.92,1532200000.0
2009-03-10 02:45:00,62.92,63.03,62.905,63.01,1044000000.0
2009-03-10 02:50:00,63.01,63.03,62.98,63.03,1306400000.0
2009-03-10 02:55:00,63.02,63.03,62.91,62.915,1964600001.0
2009-03-10 03:00:00,62.92,62.95,62.9,62.92,1012000000.0
2009-03-10 03:05:00,62.92,63.075,62.905,63.005,1811400000.0
2009-03-10 03:10:00,63.005,63.02,62.96,62.965,868600000.0
2009-03-10 03:15:00,62.965,62.995,62.93,62.945,623900000.0
2009-03-10 03:20:00,62.945,63.02,62.935,62.96,773400000.0
2009-03-10 03:25:00,62.965,63.005,62.95,63.0,693599998.0
2009-03-10 03:30:00,63.0,63.05,62.995,63.005,876699999.0
2009-03-10 03:35:00,63.005,63.01,62.98,63.01,610700000.0
2009-03-10 03:40:00,63.01,63.02,62.975,62.995,493100000.0
2009-03-10 03:45:00,62.985,63.0,62.96,62.975,945599999.0
2009-03-10 03:50:00,62.975,63.045,62.955,63.025,1064400000.0
2009-03-10 03:55:00,63.02,63.06,63.01,63.035,736600000.0
2009-03-10 04:00:00,63.035,63.065,63.035,63.045,456400000.0
2009-03-10 04:05:00,63.04,63.095,63.025,63.045,1249800000.0
2009-03-10 04:10:00,63.05,63.06,63.025,63.03,468900001.0
2009-03-10 04:15:00,63.025,63.055,63.025,63.025,1452000000.0
2009-03-10 04:20:00,63.025,63.035,62.965,62.995,980200000.0
2009-03-10 04:25:00,63.0,63.06,63.0,63.05,212500000.0
2009-03-10 04:30:00,63.05,63.05,63.0,63.01,346500000.0
2009-03-10 04:35:00,63.01,63.01,62.95,62.95,385800000.0
2009-03-10 04:40:00,62.955,62.975,62.915,62.95,854100000.0
2009-03-10 04:45:00,62.945,62.98,62.925,62.955,538300000.0
2009-03-10 04:50:00,62.955,62.985,62.94,62.94,344000000.0
2009-03-10 04:55:00,62.945,62.99,62.935,62.98,724400000.0
2009-03-10 05:00:00,62.97,63.08,62.97,63.06,940200000.0
2009-03-10 05:05:00,63.06,63.08,63.05,63.06,720000000.0
2009-03-10 05:10:00,63.06,63.1,63.025,63.065,1168000000.0
2009-03-10 05:15:00,63.065,63.105,63.06,63.07,538000000.0
2009-03-10 05:20:00,63.075,63.1,63.04,63.065,476200000.0
2009-03-10 05:25:00,63.07,63.11,63.055,63.09,510400000.0
2009-03-10 05:30:00,63.095,63.125,63.08,63.09,519800000.0
2009-03-10 05:35:00,63.095,63.105,63.045,63.045,512200000.0
2009-03-10 05:40:00,63.04,63.105,63.04,63.105,942600000.0
2009-03-10 05:45:00,63.115,63.14,63.095,63.125,434200000.0
2009-03-10 05:50:00,63.12,63.175,63.095,63.165,745400000.0
2009-03-10 05:55:00,63.165,63.22,63.16,63.205,949100000.0
2009-03-10 06:00:00,63.2,63.21,63.125,63.13,984600000.0
2009-03-10 06:05:00,63.13,63.14,63.06,63.095,1005200000.0
2009-03-10 06:10:00,63.095,63.1,63.075,63.095,524200000.0
2009-03-10 06:15:00,63.095,63.12,63.085,63.09,502400000.0
2009-03-10 06:20:00,63.095,63.115,63.095,63.105,448600000.0
2009-03-10 06:25:00,63.105,63.115,63.065,63.095,685800000.0
2009-03-10 06:30:00,63.095,63.1,63.065,63.075,656800000.0
2009-03-10 06:35:00,63.08,63.145,63.06,63.13,1079200000.0
2009-03-10 06:40:00,63.13,63.18,63.125,63.16,810200000.0
2009-03-10 06:45:00,63.16,63.19,63.075,63.1,1023000000.0
2009-03-10 06:50:00,63.1,63.12,63.085,63.1,1374200000.0
2009-03-10 06:55:00,63.1,63.135,63.06,63.125,1052600000.0
2009-03-10 07:00:00,63.125,63.155,63.1,63.155,758000000.0
2009-03-10 07:05:00,63.16,63.16,63.105,63.125,810600000.0
2009-03-10 07:10:00,63.125,63.175,63.12,63.13,630200000.0
2009-03-10 07:15:00,63.13,63.195,63.12,63.175,992200000.0
2009-03-10 07:20:00,63.175,63.18,63.115,63.145,947200000.0
2009-03-10 07:25:00,63.15,63.195,63.145,63.165,797599999.0
2009-03-10 07:30:00,63.165,63.195,63.105,63.115,1086200000.0
2009-03-10 07:35:00,63.135,63.155,63.12,63.145,722800000.0
2009-03-10 07:40:00,63.15,63.31,63.145,63.285,1618700000.0
2009-03-10 07:45:00,63.285,63.31,63.14,63.18,1124100000.0
2009-03-10 07:50:00,63.17,63.19,63.14,63.165,515400000.0
2009-03-10 07:55:00,63.165,63.18,62.925,62.93,1799200001.0
2009-03-10 08:00:00,62.93,63.09,62.93,63.075,1586000000.0
2009-03-10 08:05:00,63.075,63.105,63.0,63.015,1276000000.0
2009-03-10 08:10:00,63.015,63.015,62.795,62.82,2319800000.0
2009-03-10 08:15:00,62.82,62.86,62.725,62.805,1658800001.0
2009-03-10 08:20:00,62.81,62.89,62.805,62.835,1225400000.0
2009-03-10 08:25:00,62.835,62.875,62.795,62.8,1006000001.0
2009-03-10 08:30:00,62.79,62.84,62.76,62.775,1346200000.0
2009-03-10 08:35:00,62.78,62.845,62.71,62.83,1401400000.0
2009-03-10 08:40:00,62.83,62.855,62.785,62.855,722800000.0
2009-03-10 08:45:00,62.86,62.97,62.855,62.895,1360800000.0
2009-03-10 08:50:00,62.895,62.915,62.86,62.865,1033800000.0
2009-03-10 08:55:00,62.865,62.905,62.85,62.89,792800000.0
2009-03-10 09:00:00,62.88,63.0,62.875,62.96,1481600000.0
2009-03-10 09:05:00,62.965,62.985,62.93,62.95,1153200000.0
2009-03-10 09:10:00,62.95,63.11,62.945,63.095,1103200000.0
2009-03-10 09:15:00,63.095,63.14,63.025,63.045,1388200000.0
2009-03-10 09:20:00,63.03,63.15,63.02,63.085,1281800000.0
2009-03-10 09:25:00,63.085,63.09,63.0,63.08,1763000000.0
2009-03-10 09:30:00,63.08,63.08,62.905,62.915,1157199999.0
2009-03-10 09:35:00,62.915,63.02,62.915,63.02,1542200000.0
2009-03-10 09:40:00,63.01,63.075,62.985,63.075,1370700000.0
2009-03-10 09:45:00,63.08,63.165,63.08,63.125,1208000000.0
2009-03-10 09:50:00,63.125,63.18,63.125,63.165,1736400000.0
2009-03-10 09:55:00,63.165,63.195,63.095,63.19,1959400002.0
2009-03-10 10:00:00,63.19,63.245,63.16,63.19,2563600000.0
2009-03-10 10:05:00,63.185,63.185,63.07,63.095,1906199999.0
2009-03-10 10:10:00,63.095,63.11,62.95,62.985,2812200000.0
2009-03-10 10:15:00,62.985,63.14,62.98,63.1,2743000002.0
2009-03-10 10:20:00,63.1,63.115,63.06,63.085,1933200000.0
2009-03-10 10:25:00,63.09,63.225,63.09,63.2,1833000002.0
2009-03-10 10:30:00,63.2,63.23,63.175,63.175,2014000001.0
2009-03-10 10:35:00,63.185,63.275,63.18,63.245,1658200000.0
2009-03-10 10:40:00,63.245,63.265,63.2,63.23,2247600000.0
2009-03-10 10:45:00,63.235,63.255,63.165,63.215,1869600000.0
2009-03-10 10:50:00,63.205,63.26,63.17,63.25,1624000001.0
2009-03-10 10:55:00,63.25,63.25,63.07,63.075,2361400000.0
2009-03-10 11:00:00,63.075,63.1,63.025,63.07,1618800000.0
2009-03-10 11:05:00,63.07,63.095,63.035,63.09,1989400000.0
2009-03-10 11:10:00,63.085,63.135,63.045,63.055,1749299999.0
2009-03-10 11:15:00,63.055,63.1,62.92,62.925,2059000000.0
2009-03-10 11:20:00,62.925,62.935,62.835,62.91,2564300006.0
2009-03-10 11:25:00,62.9,62.995,62.89,62.935,1865400000.0
2009-03-10 11:30:00,62.935,62.96,62.895,62.895,2288600000.0
2009-03-10 11:35:00,62.895,63.005,62.895,62.98,1855800000.0
2009-03-10 11:40:00,62.975,63.05,62.935,62.99,2386600000.0
2009-03-10 11:45:00,62.99,62.995,62.925,62.955,2048600000.0
2009-03-10 11:50:00,62.955,63.025,62.94,62.955,1922600000.0
2009-03-10 11:55:00,62.955,62.955,62.875,62.88,1629400000.0
2009-03-10 12:00:00,62.88,63.035,62.865,62.985,2081200000.0
2009-03-10 12:05:00,62.985,63.06,62.93,63.04,2797000000.0
2009-03-10 12:10:00,63.045,63.05,62.93,62.94,1985800000.0
2009-03-10 12:15:00,62.94,63.025,62.915,63.02,2368400000.0
2009-03-10 12:20:00,63.025,63.04,62.97,62.99,2400400000.0
2009-03-10 12:25:00,62.99,63.03,62.965,63.015,1719400000.0
2009-03-10 12:30:00,63.02,63.05,62.965,62.99,2016000000.0
2009-03-10 12:35:00,62.99,63.0,62.93,62.97,2378200000.0
2009-03-10 12:40:00,62.965,63.02,62.945,62.975,1897800000.0
2009-03-10 12:45:00,62.975,63.0,62.93,62.945,2429000000.0
2009-03-10 12:50:00,62.945,63.035,62.885,63.035,3399900000.0
2009-03-10 12:55:00,63.035,63.065,62.98,63.055,2354600000.0
2009-03-10 13:00:00,63.06,63.07,62.995,63.0,2102000000.0
2009-03-10 13:05:00,63.0,63.01,62.95,62.98,2434000000.0
2009-03-10 13:10:00,62.985,63.03,62.915,62.93,1900200000.0
2009-03-10 13:15:00,62.925,62.985,62.905,62.96,1743400000.0
2009-03-10 13:20:00,62.96,62.99,62.955,62.965,535800000.0
2009-03-10 13:25:00,62.965,62.965,62.88,62.885,1864600000.0
2009-03-10 13:30:00,62.885,62.995,62.885,62.99,2075000000.0
2009-03-10 13:35:00,62.98,62.98,62.92,62.925,1253200000.0
2009-03-10 13:40:00,62.92,63.055,62.91,62.99,2286000000.0
2009-03-10 13:45:00,62.99,63.065,62.965,63.06,1539000000.0
2009-03-10 13:50:00,63.065,63.115,63.045,63.11,1829400000.0
2009-03-10 13:55:00,63.105,63.205,63.1,63.195,2007000000.0
2009-03-10 14:00:00,63.195,63.205,63.155,63.2,1935200001.0
2009-03-10 14:05:00,63.195,63.23,63.195,63.23,2529200001.0
2009-03-10 14:10:00,63.22,63.295,63.22,63.29,2446200000.0
2009-03-10 14:15:00,63.28,63.32,63.23,63.29,3156600000.0
2009-03-10 14:20:00,63.28,63.295,63.075,63.13,3365200000.0
2009-03-10 14:25:00,63.125,63.225,63.09,63.135,3865600000.0
2009-03-10 14:30:00,63.135,63.29,63.13,63.21,3472400000.0
2009-03-10 14:35:00,63.205,63.31,63.2,63.29,2889600000.0
2009-03-10 14:40:00,63.29,63.3,63.14,63.145,3344599999.0
2009-03-10 14:45:00,63.135,63.3,63.105,63.165,3662399999.0
2009-03-10 14:50:00,63.16,63.265,63.135,63.225,1949600001.0
2009-03-10 14:55:00,63.225,63.32,63.19,63.23,2789200000.0
2009-03-10 15:00:00,63.23,63.29,63.17,63.17,3597200001.0
2009-03-10 15:05:00,63.17,63.245,63.15,63.185,2297799999.0
2009-03-10 15:10:00,63.185,63.235,63.145,63.185,2792400000.0
2009-03-10 15:15:00,63.185,63.32,63.175,63.3,2461500000.0
2009-03-10 15:20:00,63.305,63.315,63.235,63.25,2339400001.0
2009-03-10 15:25:00,63.25,63.29,63.215,63.26,2242599999.0
2009-03-10 15:30:00,63.255,63.315,63.22,63.275,3209800000.0
2009-03-10 15:35:00,63.28,63.45,63.26,63.41,3469900000.0
2009-03-10 15:40:00,63.4,63.61,63.385,63.61,3731400000.0
2009-03-10 15:45:00,63.605,63.705,63.57,63.66,3227999999.0
2009-03-10 15:50:00,63.665,63.68,63.54,63.615,3726100000.0
2009-03-10 15:55:00,63.615,63.63,63.54,63.55,3568600000.0
2009-03-10 16:00:00,63.55,63.61,63.53,63.57,2780800000.0
2009-03-10 16:05:00,63.57,63.77,63.51,63.735,3430600000.0
2009-03-10 16:10:00,63.73,63.745,63.63,63.67,3176600000.0
2009-03-10 16:15:00,63.665,63.745,63.66,63.68,2813699998.0
2009-03-10 16:20:00,63.68,63.685,63.56,63.57,2990500000.0
2009-03-10 16:25:00,63.57,63.69,63.57,63.605,2542800000.0
2009-03-10 16:30:00,63.605,63.685,63.545,63.555,2979200000.0
2009-03-10 16:35:00,63.555,63.62,63.52,63.57,2328799999.0
2009-03-10 16:40:00,63.575,63.61,63.555,63.565,1799600000.0
2009-03-10 16:45:00,63.565,63.655,63.56,63.62,2268199999.0
2009-03-10 16:50:00,63.61,63.765,63.6,63.65,2483000000.0
2009-03-10 16:55:00,63.65,63.7,63.535,63.6,2543000000.0
2009-03-10 17:00:00,63.6,63.63,63.53,63.58,2291600000.0
2009-03-10 17:05:00,63.58,63.625,63.545,63.59,2201000000.0
2009-03-10 17:10:00,63.585,63.645,63.565,63.625,2546200000.0
2009-03-10 17:15:00,63.635,63.69,63.615,63.65,2181900000.0
2009-03-10 17:20:00,63.64,63.705,63.63,63.68,2725200000.0
2009-03-10 17:25:00,63.68,63.75,63.65,63.71,2493400000.0
2009-03-10 17:30:00,63.715,63.75,63.655,63.71,1742400000.0
2009-03-10 17:35:00,63.695,63.755,63.585,63.585,2725600000.0
2009-03-10 17:40:00,63.59,63.63,63.545,63.545,2077600000.0
2009-03-10 17:45:00,63.545,63.65,63.545,63.62,1818200000.0
2009-03-10 17:50:00,63.625,63.7,63.59,63.67,1826600000.0
2009-03-10 17:55:00,63.67,63.8,63.625,63.685,3149099999.0
2009-03-10 18:00:00,63.685,63.7,63.64,63.67,3212000000.0
2009-03-10 18:05:00,63.675,63.715,63.605,63.66,2097200000.0
2009-03-10 18:10:00,63.655,63.705,63.635,63.655,2080400000.0
2009-03-10 18:15:00,63.66,63.725,63.65,63.715,2406000000.0
2009-03-10 18:20:00,63.715,63.715,63.62,63.64,2327200000.0
2009-03-10 18:25:00,63.635,63.695,63.625,63.675,1961200000.0
2009-03-10 18:30:00,63.675,63.71,63.645,63.705,1827000000.0
2009-03-10 18:35:00,63.705,63.705,63.63,63.635,1295800000.0
2009-03-10 18:40:00,63.63,63.655,63.565,63.57,1436400000.0
2009-03-10 18:45:00,63.57,63.64,63.535,63.54,2321500000.0
2009-03-10 18:50:00,63.54,63.625,63.525,63.59,1835000000.0
2009-03-10 18:55:00,63.595,63.6,63.525,63.525,2008700000.0
2009-03-10 19:00:00,63.525,63.565,63.515,63.525,915400000.0
2009-03-10 19:05:00,63.525,63.54,63.455,63.53,960400000.0
2009-03-10 19:10:00,63.535,63.55,63.5,63.53,1186400000.0
2009-03-10 19:15:00,63.53,63.605,63.515,63.525,1505800000.0
2009-03-10 19:20:00,63.53,63.62,63.52,63.58,1876000000.0
2009-03-10 19:25:00,63.56,63.59,63.52,63.535,1742000000.0
2009-03-10 19:30:00,63.535,63.64,63.505,63.63,1814200000.0
2009-03-10 19:35:00,63.63,63.655,63.61,63.615,1336800000.0
2009-03-10 19:40:00,63.615,63.875,63.61,63.87,2623800000.0
2009-03-10 19:45:00,63.86,63.89,63.72,63.73,1775800000.0
2009-03-10 19:50:00,63.73,63.75,63.495,63.54,2211600000.0
2009-03-10 19:55:00,63.55,63.635,63.535,63.57,1669400000.0
2009-03-10 20:00:00,63.57,63.58,63.495,63.495,1572200001.0
2009-03-10 20:05:00,63.5,63.55,63.41,63.51,1947300000.0
2009-03-10 20:10:00,63.505,63.56,63.33,63.34,2005800000.0
2009-03-10 20:15:00,63.34,63.515,63.29,63.465,2569600000.0
2009-03-10 20:20:00,63.47,63.48,63.305,63.42,1953400000.0
2009-03-10 20:25:00,63.425,63.54,63.39,63.51,1982600000.0
2009-03-10 20:30:00,63.51,63.55,63.4,63.525,2666200001.0
2009-03-10 20:35:00,63.52,63.535,63.39,63.44,2252999999.0
2009-03-10 20:40:00,63.44,63.585,63.44,63.575,1877000003.0
2009-03-10 20:45:00,63.58,63.595,63.43,63.47,2137600002.0
2009-03-10 20:50:00,63.48,63.525,63.425,63.435,1675400000.0
2009-03-10 20:55:00,63.435,63.49,63.4,63.455,1668600000.0
2009-03-10 21:00:00,63.445,63.455,63.275,63.31,1962600000.0
2009-03-10 21:05:00,63.305,63.475,63.305,63.38,1685800000.0
2009-03-10 21:10:00,63.38,63.4,63.315,63.33,1332200000.0
2009-03-10 21:15:00,63.32,63.36,63.31,63.355,1286400000.0
2009-03-10 21:20:00,63.355,63.375,63.325,63.325,553200000.0
2009-03-10 21:25:00,63.325,63.415,63.295,63.39,1479200000.0
2009-03-10 21:30:00,63.395,63.495,63.395,63.44,890400000.0
2009-03-10 21:35:00,63.435,63.515,63.4,63.5,953200000.0
2009-03-10 21:40:00,63.5,63.51,63.41,63.415,1081800000.0
2009-03-10 21:45:00,63.42,63.505,63.4,63.49,731400000.0
2009-03-10 21:50:00,63.49,63.58,63.47,63.55,1258200000.0
2009-03-10 21:55:00,63.555,63.63,63.53,63.545,1301400000.0
2009-03-10 22:00:00,63.545,63.605,63.53,63.605,954200000.0
2009-03-10 22:05:00,63.605,63.735,63.595,63.715,1253400000.0
2009-03-10 22:10:00,63.705,63.72,63.635,63.65,792400000.0
2009-03-10 22:15:00,63.65,63.68,63.635,63.675,855800000.0
2009-03-10 22:20:00,63.685,63.695,63.57,63.59,1315800000.0
2009-03-10 22:25:00,63.59,63.595,63.57,63.58,659400000.0
2009-03-10 22:30:00,63.58,63.685,63.58,63.66,989000000.0
2009-03-10 22:35:00,63.655,63.71,63.645,63.665,816299999.0
2009-03-10 22:40:00,63.67,63.705,63.665,63.695,419600000.0
2009-03-10 22:45:00,63.695,63.73,63.685,63.71,786200000.0
2009-03-10 22:50:00,63.71,63.72,63.68,63.685,526800003.0
2009-03-10 22:55:00,63.685,63.725,63.685,63.7,407600001.0
2009-03-10 23:00:00,63.7,63.795,63.69,63.75,344000000.0
2009-03-10 23:05:00,63.765,63.785,63.725,63.735,458200000.0
2009-03-10 23:10:00,63.73,63.765,63.67,63.73,431200000.0
2009-03-10 23:15:00,63.73,63.77,63.72,63.73,262200000.0
2009-03-10 23:20:00,63.735,63.745,63.725,63.735,216400000.0
2009-03-10 23:25:00,63.73,63.735,63.67,63.69,182600000.0
2009-03-10 23:30:00,63.695,63.79,63.685,63.76,350800000.0
2009-03-10 23:35:00,63.775,63.8,63.72,63.762,689800000.0
2009-03-10 23:40:00,63.8,63.855,63.785,63.825,436800000.0
2009-03-10 23:45:00,63.82,63.825,63.77,63.79,163200000.0
2009-03-10 23:50:00,63.79,63.83,63.78,63.805,221800000.0
2009-03-10 23:55:00,63.8,63.815,63.79,63.79,131800000.0
2009-03-11 00:00:00,63.795,63.795,63.74,63.77,285800000.0
2009-03-11 00:05:00,63.77,63.78,63.735,63.77,113200000.0
2009-03-11 00:10:00,63.71,63.77,63.7,63.77,170800000.0
2009-03-11 00:15:00,63.76,63.79,63.76,63.79,174400000.0
2009-03-11 00:20:00,63.79,63.87,63.78,63.87,268600000.0
2009-03-11 00:25:00,63.855,63.905,63.84,63.88,633400000.0
2009-03-11 00:30:00,63.88,63.915,63.88,63.9,217400000.0
2009-03-11 00:35:00,63.9,63.9,63.825,63.83,239000000.0
2009-03-11 00:40:00,63.84,63.865,63.83,63.85,226600000.0
2009-03-11 00:45:00,63.85,63.92,63.85,63.86,617000000.0
2009-03-11 00:50:00,63.87,63.87,63.825,63.855,211800000.0
2009-03-11 00:55:00,63.85,63.875,63.84,63.855,178400000.0
2009-03-11 01:00:00,63.86,63.9,63.85,63.89,580200000.0
2009-03-11 01:05:00,63.89,63.89,63.805,63.82,728800000.0
2009-03-11 01:10:00,63.825,63.825,63.73,63.75,619600000.0
2009-03-11 01:15:00,63.745,63.8,63.735,63.785,468000000.0
2009-03-11 01:20:00,63.795,63.83,63.78,63.82,549400000.0
2009-03-11 01:25:00,63.83,63.89,63.815,63.85,571600000.0
2009-03-11 01:30:00,63.845,63.98,63.845,63.96,585900000.0
2009-03-11 01:35:00,63.93,63.97,63.905,63.955,683200000.0
2009-03-11 01:40:00,63.96,63.985,63.935,63.985,580200000.0
2009-03-11 01:45:00,63.99,63.99,63.94,63.955,889200000.0
2009-03-11 01:50:00,63.95,64.04,63.94,64.03,1207800000.0
2009-03-11 01:55:00,64.03,64.03,63.975,64.0,666800000.0
2009-03-11 02:00:00,64.0,64.03,63.935,63.955,550500000.0
2009-03-11 02:05:00,63.945,64.01,63.9,64.0,1036600000.0
2009-03-11 02:10:00,64.0,64.07,63.99,64.025,952500000.0
2009-03-11 02:15:00,64.025,64.04,64.005,64.03,685200000.0
2009-03-11 02:20:00,64.03,64.055,64.005,64.05,756800000.0
2009-03-11 02:25:00,64.05,64.055,63.96,64.02,1343500000.0
2009-03-11 02:30:00,64.04,64.06,63.98,64.04,1363800000.0
2009-03-11 02:35:00,64.04,64.05,63.94,63.945,478600000.0
2009-03-11 02:40:00,63.945,63.965,63.9,63.955,745400000.0
2009-03-11 02:45:00,63.955,63.985,63.95,63.95,461400000.0
2009-03-11 02:50:00,63.95,63.985,63.935,63.985,1212200000.0
2009-03-11 02:55:00,63.99,64.01,63.93,63.945,1072600000.0
2009-03-11 03:00:00,63.945,63.965,63.835,63.86,1372400000.0
2009-03-11 03:05:00,63.86,63.86,63.775,63.805,1647600000.0
2009-03-11 03:10:00,63.805,63.815,63.755,63.81,1284599999.0
2009-03-11 03:15:00,63.81,63.815,63.74,63.8,946000001.0
2009-03-11 03:20:00,63.8,63.81,63.715,63.725,1069000000.0
2009-03-11 03:25:00,63.73,63.81,63.7,63.81,1526199999.0
2009-03-11 03:30:00,63.815,63.83,63.785,63.81,1007800000.0
2009-03-11 03:35:00,63.81,63.81,63.745,63.755,1190000000.0
2009-03-11 03:40:00,63.755,63.775,63.68,63.715,982000000.0
2009-03-11 03:45:00,63.715,63.79,63.71,63.785,958200000.0
2009-03-11 03:50:00,63.785,63.84,63.775,63.82,1449000000.0
2009-03-11 03:55:00,63.82,63.835,63.775,63.785,674800000.0
2009-03-11 04:00:00,63.78,63.785,63.75,63.76,803000000.0
2009-03-11 04:05:00,63.76,63.805,63.75,63.805,623200000.0
2009-03-11 04:10:00,63.81,63.81,63.77,63.79,668600000.0
2009-03-11 04:15:00,63.785,63.79,63.77,63.775,339000000.0
2009-03-11 04:20:00,63.76,63.76,63.67,63.675,862800000.0
2009-03-11 04:25:00,63.67,63.725,63.67,63.725,1016400000.0
2009-03-11 04:30:00,63.72,63.725,63.685,63.7,665400000.0
2009-03-11 04:35:00,63.7,63.73,63.675,63.675,719800000.0
2009-03-11 04:40:00,63.675,63.675,63.56,63.59,1293000000.0
2009-03-11 04:45:00,63.595,63.62,63.59,63.62,661000000.0
2009-03-11 04:50:00,63.61,63.64,63.595,63.63,718800000.0
2009-03-11 04:55:00,63.63,63.64,63.605,63.635,317000000.0
2009-03-11 05:00:00,63.635,63.64,63.59,63.6,745500000.0
2009-03-11 05:05:00,63.6,63.685,63.6,63.68,796000000.0
2009-03-11 05:10:00,63.68,63.69,63.625,63.63,1173600000.0
2009-03-11 05:15:00,63.625,63.68,63.625,63.655,1113200000.0
2009-03-11 05:20:00,63.66,63.685,63.655,63.66,449800000.0
2009-03-11 05:25:00,63.66,63.705,63.655,63.69,591399999.0
2009-03-11 05:30:00,63.69,63.715,63.38,63.395,2030299997.0
2009-03-11 05:35:00,63.4,63.53,63.355,63.39,2499599997.0
2009-03-11 05:40:00,63.39,63.4,63.325,63.36,2153399997.0
2009-03-11 05:45:00,63.365,63.405,63.295,63.385,2233400000.0
2009-03-11 05:50:00,63.38,63.46,63.345,63.36,2263200002.0
2009-03-11 05:55:00,63.355,63.375,63.27,63.325,1773599999.0
2009-03-11 06:00:00,63.33,63.385,63.025,63.035,1864699999.0
2009-03-11 06:05:00,63.035,63.145,62.96,63.12,3085800003.0
2009-03-11 06:10:00,63.12,63.135,63.045,63.12,1961000004.0
2009-03-11 06:15:00,63.12,63.19,63.115,63.18,1793000001.0
2009-03-11 06:20:00,63.18,63.24,63.16,63.19,2380600001.0
2009-03-11 06:25:00,63.19,63.26,63.155,63.165,1970000003.0
2009-03-11 06:30:00,63.16,63.215,63.145,63.205,984000000.0
2009-03-11 06:35:00,63.215,63.29,63.21,63.215,702100000.0
2009-03-11 06:40:00,63.215,63.265,63.155,63.25,1089600000.0
2009-03-11 06:45:00,63.26,63.31,63.195,63.305,1581200000.0
2009-03-11 06:50:00,63.31,63.31,63.215,63.22,946000000.0
2009-03-11 06:55:00,63.22,63.225,63.125,63.125,952400000.0
2009-03-11 07:00:00,63.125,63.215,63.125,63.185,1035600000.0
2009-03-11 07:05:00,63.19,63.295,63.19,63.27,1056000000.0
2009-03-11 07:10:00,63.27,63.35,63.235,63.315,1462000000.0
2009-03-11 07:15:00,63.31,63.375,63.31,63.36,943200000.0
2009-03-11 07:20:00,63.355,63.37,63.295,63.305,1123800000.0
2009-03-11 07:25:00,63.3,63.325,63.28,63.295,1100000000.0
2009-03-11 07:30:00,63.3,63.315,63.24,63.28,1349200000.0
2009-03-11 07:35:00,63.28,63.38,63.26,63.355,1357000000.0
2009-03-11 07:40:00,63.36,63.42,63.335,63.39,858200000.0
2009-03-11 07:45:00,63.395,63.41,63.345,63.38,1133200000.0
2009-03-11 07:50:00,63.38,63.385,63.3,63.305,1158800000.0
2009-03-11 07:55:00,63.3,63.375,63.295,63.295,1149400000.0
2009-03-11 08:00:00,63.295,63.31,63.2,63.245,1884800000.0
2009-03-11 08:05:00,63.245,63.25,63.105,63.14,1843800000.0
2009-03-11 08:10:00,63.14,63.18,63.04,63.08,1626400000.0
2009-03-11 08:15:00,63.085,63.095,63.025,63.085,1355200000.0
2009-03-11 08:20:00,63.085,63.155,63.075,63.15,1138200000.0
2009-03-11 08:25:00,63.145,63.195,63.14,63.18,1310000000.0
2009-03-11 08:30:00,63.18,63.195,63.095,63.17,1156600000.0
2009-03-11 08:35:00,63.195,63.22,63.145,63.22,1655400000.0
2009-03-11 08:40:00,63.215,63.28,63.2,63.225,1447000000.0
2009-03-11 08:45:00,63.225,63.245,63.16,63.195,1463600000.0
2009-03-11 08:50:00,63.185,63.25,63.165,63.235,1091000000.0
2009-03-11 08:55:00,63.22,63.305,63.14,63.17,2327000000.0
2009-03-11 09:00:00,63.17,63.24,63.145,63.235,1439800000.0
2009-03-11 09:05:00,63.24,63.28,63.205,63.25,1855200000.0
2009-03-11 09:10:00,63.25,63.31,63.24,63.27,1304399999.0
2009-03-11 09:15:00,63.27,63.275,63.22,63.235,1295400001.0
2009-03-11 09:20:00,63.23,63.24,63.1,63.115,1954600000.0
2009-03-11 09:25:00,63.115,63.23,63.105,63.185,1474800000.0
2009-03-11 09:30:00,63.19,63.2,63.14,63.165,1357500000.0
2009-03-11 09:35:00,63.165,63.255,63.16,63.255,1450599999.0
2009-03-11 09:40:00,63.26,63.31,63.22,63.245,1679200000.0
2009-03-11 09:45:00,63.255,63.29,63.19,63.275,2069600000.0
2009-03-11 09:50:00,63.265,63.36,63.23,63.315,1874600000.0
2009-03-11 09:55:00,63.31,63.35,63.29,63.345,1882200001.0
2009-03-11 10:00:00,63.345,63.35,63.225,63.24,2205600000.0
2009-03-11 10:05:00,63.24,63.345,63.225,63.245,1957800000.0
2009-03-11 10:10:00,63.25,63.305,63.24,63.295,1978200000.0
2009-03-11 10:15:00,63.295,63.36,63.295,63.345,1258800000.0
2009-03-11 10:20:00,63.345,63.37,63.3,63.37,1922600000.0
2009-03-11 10:25:00,63.37,63.37,63.24,63.26,2604400000.0
2009-03-11 10:30:00,63.24,63.24,63.135,63.19,2088600000.0
2009-03-11 10:35:00,63.185,63.205,63.125,63.15,1232600000.0
2009-03-11 10:40:00,63.15,63.215,63.15,63.205,1711000000.0
2009-03-11 10:45:00,63.205,63.24,63.08,63.08,2342000000.0
2009-03-11 10:50:00,63.08,63.16,63.075,63.09,2034800000.0
2009-03-11 10:55:00,63.095,63.225,63.075,63.22,2114599999.0
2009-03-11 11:00:00,63.22,63.285,63.205,63.28,1947999999.0
2009-03-11 11:05:00,63.28,63.4,63.28,63.3,2722200000.0
2009-03-11 11:10:00,63.305,63.43,63.305,63.42,2272200000.0
2009-03-11 11:15:00,63.425,63.445,63.37,63.385,2279600000.0
2009-03-11 11:20:00,63.385,63.415,63.355,63.365,1710400001.0
2009-03-11 11:25:00,63.37,63.51,63.365,63.47,2432200000.0
2009-03-11 11:30:00,63.465,63.515,63.405,63.41,1747900001.0
2009-03-11 11:35:00,63.42,63.535,63.415,63.505,2376500000.0
2009-03-11 11:40:00,63.505,63.505,63.435,63.44,1849399998.0
2009-03-11 11:45:00,63.44,63.48,63.44,63.45,1536000000.0
2009-03-11 11:50:00,63.455,63.52,63.45,63.485,1763800001.0
2009-03-11 11:55:00,63.49,63.55,63.465,63.53,1985200000.0
2009-03-11 12:00:00,63.525,63.66,63.525,63.615,2348999999.0
2009-03-11 12:05:00,63.615,63.735,63.6,63.71,2043200003.0
2009-03-11 12:10:00,63.7,63.76,63.69,63.69,2194800000.0
2009-03-11 12:15:00,63.69,63.785,63.69,63.74,2093400000.0
2009-03-11 12:20:00,63.745,63.815,63.74,63.805,1539400000.0
2009-03-11 12:25:00,63.805,63.815,63.71,63.715,1403000000.0
2009-03-11 12:30:00,63.71,63.715,63.645,63.705,1709200000.0
2009-03-11 12:35:00,63.705,63.71,63.62,63.64,2087799998.0
2009-03-11 12:40:00,63.64,63.665,63.615,63.625,1908999999.0
2009-03-11 12:45:00,63.625,63.7,63.625,63.695,2013200000.0
2009-03-11 12:50:00,63.695,63.75,63.65,63.665,2127600000.0
2009-03-11 12:55:00,63.68,63.745,63.665,63.74,1477999998.0
2009-03-11 13:00:00,63.74,63.755,63.655,63.665,2504400000.0
2009-03-11 13:05:00,63.665,63.76,63.66,63.76,2001000000.0
2009-03-11 13:10:00,63.765,63.805,63.755,63.8,1111600000.0
2009-03-11 13:15:00,63.805,63.86,63.785,63.845,1919800000.0
2009-03-11 13:20:00,63.84,63.94,63.84,63.93,1921400000.0
2009-03-11 13:25:00,63.935,63.97,63.845,63.86,2394200000.0
2009-03-11 13:30:00,63.855,63.92,63.835,63.85,2088200000.0
2009-03-11 13:35:00,63.85,63.88,63.76,63.83,2931200000.0
2009-03-11 13:40:00,63.83,63.86,63.78,63.84,2633500000.0
2009-03-11 13:45:00,63.845,63.91,63.815,63.895,2536800000.0
2009-03-11 13:50:00,63.9,63.91,63.83,63.845,2328400000.0
2009-03-11 13:55:00,63.825,63.91,63.825,63.865,2771900000.0
2009-03-11 14:00:00,63.86,63.92,63.825,63.84,2802800000.0
2009-03-11 14:05:00,63.84,63.85,63.695,63.72,2698200000.0
2009-03-11 14:10:00,63.71,63.81,63.71,63.77,2744000000.0
2009-03-11 14:15:00,63.77,63.79,63.69,63.69,1622000001.0
2009-03-11 14:20:00,63.685,63.755,63.65,63.755,2664299999.0
2009-03-11 14:25:00,63.755,63.855,63.74,63.825,2866999998.0
2009-03-11 14:30:00,63.82,63.905,63.81,63.865,2210600000.0
2009-03-11 14:35:00,63.875,63.93,63.805,63.845,2864600000.0
2009-03-11 14:40:00,63.84,63.845,63.755,63.78,2336600000.0
2009-03-11 14:45:00,63.78,63.83,63.765,63.815,2493800000.0
2009-03-11 14:50:00,63.795,63.85,63.795,63.82,1909600000.0
2009-03-11 14:55:00,63.825,63.855,63.755,63.755,2511800001.0
2009-03-11 15:00:00,63.755,63.82,63.74,63.82,2429800000.0
2009-03-11 15:05:00,63.825,63.835,63.745,63.755,2200000000.0
2009-03-11 15:10:00,63.755,63.8,63.725,63.75,2390600000.0
2009-03-11 15:15:00,63.75,63.835,63.73,63.805,2414800000.0
2009-03-11 15:20:00,63.805,63.845,63.77,63.845,1992600000.0
2009-03-11 15:25:00,63.84,63.875,63.795,63.805,2744400000.0
2009-03-11 15:30:00,63.81,63.82,63.685,63.695,2008500000.0
2009-03-11 15:35:00,63.695,63.73,63.645,63.7,2931600000.0
2009-03-11 15:40:00,63.7,63.74,63.595,63.74,3263600000.0
2009-03-11 15:45:00,63.735,63.845,63.695,63.83,2864600000.0
2009-03-11 15:50:00,63.83,63.88,63.73,63.825,3261599999.0
2009-03-11 15:55:00,63.83,63.835,63.67,63.715,2652500000.0
2009-03-11 16:00:00,63.715,63.84,63.7,63.795,2720100000.0
2009-03-11 16:05:00,63.79,63.87,63.635,63.65,2708600000.0
2009-03-11 16:10:00,63.65,63.78,63.65,63.745,2987800000.0
2009-03-11 16:15:00,63.75,63.86,63.69,63.85,3318200000.0
2009-03-11 16:20:00,63.85,63.925,63.81,63.915,2809600000.0
2009-03-11 16:25:00,63.905,63.92,63.86,63.88,2022600000.0
2009-03-11 16:30:00,63.875,63.93,63.79,63.85,2112100000.0
2009-03-11 16:35:00,63.845,63.86,63.75,63.805,2685200000.0
2009-03-11 16:40:00,63.805,63.83,63.745,63.76,2951800000.0
2009-03-11 16:45:00,63.76,63.775,63.69,63.735,2334600000.0
2009-03-11 16:50:00,63.735,63.795,63.715,63.76,1942000000.0
2009-03-11 16:55:00,63.76,63.765,63.67,63.675,2129600000.0
2009-03-11 17:00:00,63.675,63.765,63.635,63.73,2981999999.0
2009-03-11 17:05:00,63.73,63.8,63.63,63.795,2194400000.0
2009-03-11 17:10:00,63.795,63.83,63.755,63.785,2403000000.0
2009-03-11 17:15:00,63.785,63.84,63.75,63.82,2027000001.0
2009-03-11 17:20:00,63.825,63.83,63.69,63.725,2278800000.0
2009-03-11 17:25:00,63.74,63.82,63.74,63.8,2232600000.0
2009-03-11 17:30:00,63.8,63.82,63.76,63.78,1793600001.0
2009-03-11 17:35:00,63.775,63.805,63.675,63.765,2326600000.0
2009-03-11 17:40:00,63.76,63.77,63.68,63.69,2338199999.0
2009-03-11 17:45:00,63.695,63.77,63.69,63.755,1714400001.0
2009-03-11 17:50:00,63.75,63.75,63.675,63.705,2154800003.0
2009-03-11 17:55:00,63.71,63.735,63.475,63.49,3316900002.0
2009-03-11 18:00:00,63.495,63.505,63.285,63.4,3252999999.0
2009-03-11 18:05:00,63.395,63.45,63.29,63.44,2829200000.0
2009-03-11 18:10:00,63.45,63.48,63.39,63.405,2418400001.0
2009-03-11 18:15:00,63.41,63.42,63.225,63.24,2239800001.0
2009-03-11 18:20:00,63.24,63.295,63.055,63.255,3250600000.0
2009-03-11 18:25:00,63.255,63.27,63.09,63.15,2128800000.0
2009-03-11 18:30:00,63.155,63.285,63.15,63.285,1591800000.0
2009-03-11 18:35:00,63.28,63.33,63.15,63.15,1347600000.0
2009-03-11 18:40:00,63.15,63.195,63.1,63.13,1868199999.0
2009-03-11 18:45:00,63.135,63.245,63.135,63.195,1374800000.0
2009-03-11 18:50:00,63.205,63.235,63.16,63.23,827400001.0
2009-03-11 18:55:00,63.23,63.24,63.065,63.065,1838200000.0
2009-03-11 19:00:00,63.065,63.235,63.065,63.23,1720800000.0
2009-03-11 19:05:00,63.235,63.255,63.115,63.155,1469200000.0
2009-03-11 19:10:00,63.155,63.205,63.125,63.205,1244200000.0
2009-03-11 19:15:00,63.215,63.35,63.175,63.32,1609000000.0
2009-03-11 19:20:00,63.325,63.345,63.29,63.3,1364600000.0
2009-03-11 19:25:00,63.3,63.3,63.19,63.21,1067400000.0
2009-03-11 19:30:00,63.22,63.25,63.18,63.195,1328000000.0
2009-03-11 19:35:00,63.195,63.3,63.16,63.295,1168000000.0
2009-03-11 19:40:00,63.305,63.365,63.3,63.305,1455000000.0
2009-03-11 19:45:00,63.31,63.355,63.29,63.33,1183200000.0
2009-03-11 19:50:00,63.33,63.345,63.26,63.26,1044600000.0
2009-03-11 19:55:00,63.26,63.27,63.185,63.27,913800000.0
2009-03-11 20:00:00,63.26,63.33,63.26,63.295,997200000.0
2009-03-11 20:05:00,63.295,63.31,63.165,63.165,1535800000.0
2009-03-11 20:10:00,63.165,63.215,63.155,63.185,1177400000.0
2009-03-11 20:15:00,63.185,63.195,63.055,63.105,1102400000.0
2009-03-11 20:20:00,63.1,63.1,63.04,63.07,790800000.0
2009-03-11 20:25:00,63.07,63.07,62.795,62.875,2678500000.0
2009-03-11 20:30:00,62.88,62.905,62.745,62.75,1425400000.0
2009-03-11 20:35:00,62.755,63.02,62.755,63.01,1877400000.0
2009-03-11 20:40:00,63.01,63.025,62.885,63.01,1741200000.0
2009-03-11 20:45:00,63.01,63.045,62.985,63.005,1265800000.0
2009-03-11 20:50:00,63.005,63.11,62.99,63.075,1486200000.0
2009-03-11 20:55:00,63.075,63.1,62.975,63.055,1170200000.0
2009-03-11 21:00:00,63.05,63.15,63.04,63.14,1128600000.0
2009-03-11 21:05:00,63.135,63.15,63.06,63.145,1292600000.0
2009-03-11 21:10:00,63.15,63.2,63.13,63.185,719600000.0
2009-03-11 21:15:00,63.185,63.28,63.18,63.265,1619800000.0
2009-03-11 21:20:00,63.265,63.41,63.23,63.3,1887600000.0
2009-03-11 21:25:00,63.305,63.42,63.275,63.365,1098000000.0
2009-03-11 21:30:00,63.38,63.4,63.285,63.33,1286800000.0
2009-03-11 21:35:00,63.345,63.4,63.325,63.37,721600000.0
2009-03-11 21:40:00,63.365,63.4,63.32,63.32,802600000.0
2009-03-11 21:45:00,63.32,63.345,63.29,63.32,880200000.0
2009-03-11 21:50:00,63.32,63.35,63.29,63.3,905400000.0
2009-03-11 21:55:00,63.31,63.31,63.17,63.195,1762200000.0
2009-03-11 22:00:00,63.19,63.495,63.175,63.365,1930400000.0
2009-03-11 22:05:00,63.365,63.375,63.275,63.33,1054000000.0
2009-03-11 22:10:00,63.335,63.385,63.265,63.335,761600000.0
2009-03-11 22:15:00,63.335,63.355,63.23,63.245,570200000.0
2009-03-11 22:20:00,63.25,63.33,63.21,63.33,310000000.0
2009-03-11 22:25:00,63.325,63.37,63.315,63.345,323800000.0
2009-03-11 22:30:00,63.345,63.375,63.32,63.37,661400000.0
2009-03-11 22:35:00,63.365,63.415,63.33,63.34,442400000.0
2009-03-11 22:40:00,63.345,63.385,63.305,63.38,572200000.0
2009-03-11 22:45:00,63.375,63.395,63.33,63.38,656600000.0
2009-03-11 22:50:00,63.385,63.45,63.335,63.41,359000000.0
2009-03-11 22:55:00,63.405,63.45,63.395,63.42,346200000.0
2009-03-11 23:00:00,63.41,63.425,63.325,63.335,547500000.0
2009-03-11 23:05:00,63.335,63.385,63.265,63.27,696800000.0
2009-03-11 23:10:00,63.265,63.27,63.13,63.2,627800000.0
2009-03-11 23:15:00,63.205,63.245,63.17,63.22,188400000.0
2009-03-11 23:20:00,63.225,63.315,63.225,63.285,252400000.0
2009-03-11 23:25:00,63.3,63.3,63.16,63.235,313200000.0
2009-03-11 23:30:00,63.23,63.295,63.195,63.26,427000000.0
2009-03-11 23:35:00,63.26,63.33,63.25,63.27,208800000.0
2009-03-11 23:40:00,63.275,63.41,63.255,63.405,722999999.0
2009-03-11 23:45:00,63.405,63.41,63.355,63.38,425200000.0
2009-03-11 23:50:00,63.38,63.39,63.375,63.38,275400000.0
2009-03-11 23:55:00,63.385,63.39,63.32,63.32,513800000.0
2009-03-12 00:00:00,63.32,63.37,63.32,63.355,241200000.0
2009-03-12 00:05:00,63.355,63.4,63.355,63.39,275800000.0
2009-03-12 00:10:00,63.395,63.45,63.38,63.445,379800000.0
2009-03-12 00:15:00,63.45,63.47,63.425,63.44,189400000.0
2009-03-12 00:20:00,63.44,63.48,63.36,63.36,198000000.0
2009-03-12 00:25:00,63.365,63.41,63.35,63.385,224400000.0
2009-03-12 00:30:00,63.36,63.415,63.31,63.39,328000000.0
2009-03-12 00:35:00,63.39,63.395,63.3,63.34,400800000.0
2009-03-12 00:40:00,63.34,63.37,63.305,63.34,396400000.0
2009-03-12 00:45:00,63.34,63.35,63.31,63.32,172000000.0
2009-03-12 00:50:00,63.33,63.33,63.26,63.33,374600000.0
2009-03-12 00:55:00,63.33,63.34,63.3,63.32,138400000.0
2009-03-12 01:00:00,63.31,63.34,63.3,63.305,221600000.0
2009-03-12 01:05:00,63.3,63.31,63.22,63.24,369400000.0
2009-03-12 01:10:00,63.23,63.26,63.23,63.26,294600000.0
2009-03-12 01:15:00,63.25,63.365,63.225,63.255,419600000.0
2009-03-12 01:20:00,63.255,63.26,63.24,63.25,305800000.0
2009-03-12 01:25:00,63.25,63.28,63.225,63.23,223900000.0
2009-03-12 01:30:00,63.225,63.28,63.21,63.27,311800000.0
2009-03-12 01:35:00,63.25,63.25,63.17,63.175,365000000.0
2009-03-12 01:40:00,63.17,63.18,63.11,63.17,375300000.0
2009-03-12 01:45:00,63.17,63.17,63.105,63.12,474800000.0
2009-03-12 01:50:00,63.12,63.12,62.95,62.995,1332800000.0
2009-03-12 01:55:00,63.02,63.03,62.945,62.995,472900000.0
2009-03-12 02:00:00,63.0,63.035,62.89,62.94,686400000.0
2009-03-12 02:05:00,62.935,62.955,62.865,62.91,1447800000.0
2009-03-12 02:10:00,62.905,62.94,62.865,62.915,942000000.0
2009-03-12 02:15:00,62.92,62.96,62.91,62.95,708600000.0
2009-03-12 02:20:00,62.95,63.01,62.92,62.985,1200000000.0
2009-03-12 02:25:00,62.985,62.995,62.955,62.955,650600000.0
2009-03-12 02:30:00,62.955,63.305,62.865,63.125,2060200000.0
2009-03-12 02:35:00,63.13,63.2,63.06,63.105,1512800000.0
2009-03-12 02:40:00,63.105,63.2,63.105,63.2,677200000.0
2009-03-12 02:45:00,63.2,63.38,63.18,63.335,1511200000.0
2009-03-12 02:50:00,63.335,63.34,63.215,63.3,1262700000.0
2009-03-12 02:55:00,63.295,63.335,63.21,63.275,1378900000.0
2009-03-12 03:00:00,63.27,63.28,63.15,63.15,848400000.0
2009-03-12 03:05:00,63.145,63.22,63.12,63.12,1457800000.0
2009-03-12 03:10:00,63.12,63.14,62.985,63.04,1967400000.0
2009-03-12 03:15:00,63.05,63.06,62.905,62.915,1501000000.0
2009-03-12 03:20:00,62.92,62.96,62.865,62.895,1690400000.0
2009-03-12 03:25:00,62.9,62.955,62.84,62.92,1411200000.0
2009-03-12 03:30:00,62.925,62.925,62.82,62.855,1488200000.0
2009-03-12 03:35:00,62.85,62.945,62.85,62.915,783200000.0
2009-03-12 03:40:00,62.915,62.955,62.89,62.935,884600000.0
2009-03-12 03:45:00,62.935,62.97,62.905,62.905,1109600000.0
2009-03-12 03:50:00,62.905,62.915,62.885,62.9,639600000.0
2009-03-12 03:55:00,62.9,62.945,62.88,62.925,484200000.0
2009-03-12 04:00:00,62.925,62.94,62.78,62.88,1130800000.0
2009-03-12 04:05:00,62.875,62.99,62.875,62.915,682200000.0
2009-03-12 04:10:00,62.91,62.99,62.91,62.945,794800000.0
2009-03-12 04:15:00,62.945,62.95,62.865,62.87,1243200000.0
2009-03-12 04:20:00,62.87,62.885,62.79,62.885,1155600000.0
2009-03-12 04:25:00,62.885,62.92,62.865,62.9,1022400000.0
2009-03-12 04:30:00,62.895,62.92,62.865,62.91,1059200000.0
2009-03-12 04:35:00,62.91,62.925,62.86,62.87,1124800000.0
2009-03-12 04:40:00,62.865,62.89,62.855,62.88,419000000.0
2009-03-12 04:45:00,62.885,62.89,62.835,62.855,791400000.0
2009-03-12 04:50:00,62.85,62.86,62.805,62.84,962000000.0
2009-03-12 04:55:00,62.84,62.855,62.78,62.85,898800000.0
2009-03-12 05:00:00,62.84,62.855,62.81,62.82,607000000.0
2009-03-12 05:05:00,62.82,62.845,62.69,62.69,1434000000.0
2009-03-12 05:10:00,62.69,62.74,62.565,62.62,1099600000.0
2009-03-12 05:15:00,62.615,62.63,62.54,62.595,1383600000.0
2009-03-12 05:20:00,62.595,62.595,62.455,62.515,2077000000.0
2009-03-12 05:25:00,62.525,62.555,62.485,62.52,1243000000.0
2009-03-12 05:30:00,62.515,62.52,62.39,62.445,1252600002.0
2009-03-12 05:35:00,62.445,62.47,62.35,62.415,1889000001.0
2009-03-12 05:40:00,62.42,62.545,62.405,62.525,1359500000.0
2009-03-12 05:45:00,62.525,62.525,62.42,62.46,1200800000.0
2009-03-12 05:50:00,62.46,62.46,62.365,62.4,1150200000.0
2009-03-12 05:55:00,62.39,62.425,62.335,62.355,955800000.0
2009-03-12 06:00:00,62.36,62.42,62.315,62.4,902600000.0
2009-03-12 06:05:00,62.405,62.44,62.36,62.405,796000000.0
2009-03-12 06:10:00,62.405,62.46,62.355,62.46,801800000.0
2009-03-12 06:15:00,62.46,62.46,62.375,62.41,1138200000.0
2009-03-12 06:20:00,62.415,62.43,62.335,62.355,1204600000.0
2009-03-12 06:25:00,62.355,62.395,62.325,62.39,666000000.0
2009-03-12 06:30:00,62.39,62.39,62.325,62.345,568400000.0
2009-03-12 06:35:00,62.34,62.34,62.27,62.28,909800000.0
2009-03-12 06:40:00,62.28,62.34,62.24,62.28,993600000.0
2009-03-12 06:45:00,62.28,62.355,62.26,62.33,798200000.0
2009-03-12 06:50:00,62.34,62.41,62.325,62.335,917200000.0
2009-03-12 06:55:00,62.345,62.385,62.315,62.345,810200000.0
2009-03-12 07:00:00,62.345,62.36,62.335,62.34,450000000.0
2009-03-12 07:05:00,62.34,62.39,62.325,62.37,692800000.0
2009-03-12 07:10:00,62.37,62.455,62.37,62.445,914000000.0
2009-03-12 07:15:00,62.455,62.47,62.415,62.465,951000000.0
2009-03-12 07:20:00,62.47,62.545,62.43,62.44,1330200000.0
2009-03-12 07:25:00,62.425,62.51,62.42,62.5,785200000.0
2009-03-12 07:30:00,62.505,62.515,62.475,62.475,760400000.0
2009-03-12 07:35:00,62.475,62.505,62.43,62.485,1045800001.0
2009-03-12 07:40:00,62.485,62.515,62.455,62.465,1026800000.0
2009-03-12 07:45:00,62.465,62.465,62.415,62.415,976400000.0
2009-03-12 07:50:00,62.415,62.475,62.41,62.43,984800000.0
2009-03-12 07:55:00,62.43,62.445,62.335,62.34,853400000.0
2009-03-12 08:00:00,62.36,62.385,62.11,62.16,2060100000.0
2009-03-12 08:05:00,62.165,62.24,62.135,62.23,2322700000.0
2009-03-12 08:10:00,62.23,62.255,62.195,62.22,1572200000.0
2009-03-12 08:15:00,62.21,62.285,62.2,62.28,1219000000.0
2009-03-12 08:20:00,62.28,62.285,62.17,62.185,1109000000.0
2009-03-12 08:25:00,62.185,62.2,62.07,62.145,1515200000.0
2009-03-12 08:30:00,62.14,62.235,62.14,62.22,1068800000.0
2009-03-12 08:35:00,62.22,62.24,62.165,62.19,1295600000.0
2009-03-12 08:40:00,62.205,62.22,62.11,62.145,1199200000.0
2009-03-12 08:45:00,62.14,62.175,62.06,62.135,1700800000.0
2009-03-12 08:50:00,62.13,62.195,62.105,62.175,1142400000.0
2009-03-12 08:55:00,62.165,62.165,62.095,62.15,1710400001.0
2009-03-12 09:00:00,62.15,62.215,62.14,62.18,978600000.0
2009-03-12 09:05:00,62.18,62.18,62.045,62.045,1253600001.0
2009-03-12 09:10:00,62.055,62.145,62.04,62.135,1435800000.0
2009-03-12 09:15:00,62.14,62.195,62.1,62.11,1669400000.0
2009-03-12 09:20:00,62.13,62.14,62.03,62.095,1419600000.0
2009-03-12 09:25:00,62.1,62.13,62.01,62.06,1778400000.0
2009-03-12 09:30:00,62.07,62.115,61.905,61.955,1942800000.0
2009-03-12 09:35:00,61.965,62.07,61.855,62.035,2031600000.0
2009-03-12 09:40:00,62.035,62.07,61.905,61.935,2567800000.0
2009-03-12 09:45:00,61.935,62.065,61.925,62.025,2105600000.0
2009-03-12 09:50:00,62.04,62.04,61.945,62.025,1577200000.0
2009-03-12 09:55:00,62.025,62.05,61.975,61.99,1620600000.0
2009-03-12 10:00:00,61.99,62.0,61.905,61.945,3012200000.0
2009-03-12 10:05:00,61.95,61.95,61.875,61.895,1678800000.0
2009-03-12 10:10:00,61.895,61.9,61.83,61.87,2184200002.0
2009-03-12 10:15:00,61.87,61.905,61.85,61.89,1851000000.0
2009-03-12 10:20:00,61.89,61.925,61.76,61.82,2095200000.0
2009-03-12 10:25:00,61.82,61.82,61.71,61.755,2297600000.0
2009-03-12 10:30:00,61.755,61.805,61.69,61.705,2182800000.0
2009-03-12 10:35:00,61.695,61.725,61.685,61.69,1760600001.0
2009-03-12 10:40:00,61.69,61.74,61.585,61.615,2257799999.0
2009-03-12 10:45:00,61.615,61.63,61.41,61.455,3053699998.0
2009-03-12 10:50:00,61.455,61.63,61.455,61.615,3475000000.0
2009-03-12 10:55:00,61.615,61.64,61.565,61.615,3069800004.0
2009-03-12 11:00:00,61.62,61.7,61.615,61.68,2640400003.0
2009-03-12 11:05:00,61.685,61.73,61.625,61.715,1617800000.0
2009-03-12 11:10:00,61.72,61.805,61.7,61.73,2224000001.0
2009-03-12 11:15:00,61.73,61.765,61.7,61.715,1596000000.0
2009-03-12 11:20:00,61.715,61.72,61.525,61.535,2746900001.0
2009-03-12 11:25:00,61.525,61.73,61.525,61.7,2177600000.0
2009-03-12 11:30:00,61.7,61.85,61.7,61.845,2166800000.0
2009-03-12 11:35:00,61.84,61.885,61.82,61.875,1750000000.0
2009-03-12 11:40:00,61.875,61.945,61.825,61.845,2542900000.0
2009-03-12 11:45:00,61.845,62.01,61.84,61.995,1956000000.0
2009-03-12 11:50:00,62.0,62.12,61.99,62.07,2267600000.0
2009-03-12 11:55:00,62.075,62.11,62.025,62.095,2544900000.0
2009-03-12 12:00:00,62.085,62.125,62.06,62.07,1802200000.0
2009-03-12 12:05:00,62.08,62.09,62.04,62.055,1977000000.0
2009-03-12 12:10:00,62.055,62.055,61.885,61.95,2031800000.0
2009-03-12 12:15:00,61.95,61.98,61.87,61.945,1557799999.0
2009-03-12 12:20:00,61.945,61.975,61.935,61.955,1163000000.0
2009-03-12 12:25:00,61.96,62.0,61.935,61.995,1796499998.0
2009-03-12 12:30:00,62.0,62.02,61.96,61.98,1562000000.0
2009-03-12 12:35:00,61.99,62.065,61.98,62.055,1766000000.0
2009-03-12 12:40:00,62.055,62.095,62.045,62.055,1784600000.0
2009-03-12 12:45:00,62.055,62.185,62.055,62.165,1905400001.0
2009-03-12 12:50:00,62.155,62.225,62.15,62.2,2373000003.0
2009-03-12 12:55:00,62.205,62.21,62.16,62.175,1706200001.0
2009-03-12 13:00:00,62.17,62.185,62.055,62.065,2295600000.0
2009-03-12 13:05:00,62.07,62.09,62.015,62.055,2177900000.0
2009-03-12 13:10:00,62.055,62.115,62.055,62.08,2066600000.0
2009-03-12 13:15:00,62.075,62.08,62.01,62.02,2339800000.0
2009-03-12 13:20:00,62.025,62.05,61.98,62.02,1919400001.0
2009-03-12 13:25:00,62.03,62.11,62.005,62.1,1170600000.0
2009-03-12 13:30:00,62.1,62.415,62.095,62.34,2517000001.0
2009-03-12 13:35:00,62.34,62.37,62.325,62.335,2034000000.0
2009-03-12 13:40:00,62.345,62.42,62.33,62.37,1610800001.0
2009-03-12 13:45:00,62.37,62.435,62.365,62.375,1692400000.0
2009-03-12 13:50:00,62.38,62.4,62.325,62.375,1793300000.0
2009-03-12 13:55:00,62.38,62.43,62.345,62.38,1924400000.0
2009-03-12 14:00:00,62.38,62.55,62.365,62.505,3215200002.0
2009-03-12 14:05:00,62.505,62.56,62.44,62.475,2495199999.0
2009-03-12 14:10:00,62.475,62.475,62.325,62.335,2672200000.0
2009-03-12 14:15:00,62.34,62.37,62.285,62.325,2000800000.0
2009-03-12 14:20:00,62.33,62.38,62.32,62.375,2481800000.0
2009-03-12 14:25:00,62.375,62.47,62.365,62.43,1843800000.0
2009-03-12 14:30:00,62.44,62.705,62.44,62.625,3183400000.0
2009-03-12 14:35:00,62.635,62.695,62.58,62.685,2376800000.0
2009-03-12 14:40:00,62.685,62.78,62.555,62.78,2670700001.0
2009-03-12 14:45:00,62.78,62.785,62.575,62.65,2274300001.0
2009-03-12 14:50:00,62.645,62.745,62.645,62.705,1730799999.0
2009-03-12 14:55:00,62.7,62.805,62.655,62.76,2647700000.0
2009-03-12 15:00:00,62.76,62.95,62.75,62.91,4353100004.0
2009-03-12 15:05:00,62.9,63.03,62.805,62.98,4192699990.0
2009-03-12 15:10:00,62.985,63.025,62.69,62.81,4406099998.0
2009-03-12 15:15:00,62.81,62.935,62.785,62.86,4447999995.0
2009-03-12 15:20:00,62.845,62.925,62.805,62.82,4159299994.0
2009-03-12 15:25:00,62.82,62.885,62.705,62.82,4519299995.0
2009-03-12 15:30:00,62.82,62.965,62.745,62.895,4269299998.0
2009-03-12 15:35:00,62.895,62.93,62.71,62.755,4086599997.0
2009-03-12 15:40:00,62.745,62.85,62.7,62.82,4042599997.0
2009-03-12 15:45:00,62.82,62.82,62.625,62.72,3599799996.0
2009-03-12 15:50:00,62.72,62.82,62.66,62.705,3457200004.0
2009-03-12 15:55:00,62.72,62.9,62.64,62.9,2446100000.0
2009-03-12 16:00:00,62.905,63.18,62.835,63.16,3309299999.0
2009-03-12 16:05:00,63.155,63.235,63.04,63.235,3650000001.0
2009-03-12 16:10:00,63.235,63.34,63.185,63.21,4002599999.0
2009-03-12 16:15:00,63.21,63.39,63.2,63.34,3626000000.0
2009-03-12 16:20:00,63.34,63.38,63.145,63.185,2944200000.0
2009-03-12 16:25:00,63.19,63.32,63.17,63.29,3287200000.0
2009-03-12 16:30:00,63.295,63.41,63.035,63.155,2591500000.0
2009-03-12 16:35:00,63.16,63.245,63.155,63.2,2228400000.0
2009-03-12 16:40:00,63.2,63.285,63.11,63.28,3437599999.0
2009-03-12 16:45:00,63.29,63.345,63.145,63.28,2841000000.0
2009-03-12 16:50:00,63.28,63.315,63.195,63.205,2713800000.0
2009-03-12 16:55:00,63.205,63.21,63.13,63.135,2549600000.0
2009-03-12 17:00:00,63.135,63.23,63.12,63.185,2728800002.0
2009-03-12 17:05:00,63.185,63.325,63.185,63.31,2112400000.0
2009-03-12 17:10:00,63.3,63.42,63.26,63.41,2400000001.0
2009-03-12 17:15:00,63.405,63.475,63.33,63.37,2802500000.0
2009-03-12 17:20:00,63.375,63.385,63.215,63.24,2476000000.0
2009-03-12 17:25:00,63.26,63.28,63.12,63.215,2469400000.0
2009-03-12 17:30:00,63.22,63.23,63.105,63.2,2383000000.0
2009-03-12 17:35:00,63.2,63.2,63.095,63.19,2614000001.0
2009-03-12 17:40:00,63.19,63.295,63.19,63.245,2794200000.0
2009-03-12 17:45:00,63.255,63.315,63.205,63.235,2314599999.0
2009-03-12 17:50:00,63.235,63.29,63.17,63.265,2343000000.0
2009-03-12 17:55:00,63.265,63.375,63.24,63.335,2335000000.0
2009-03-12 18:00:00,63.335,63.385,63.285,63.31,1928600000.0
2009-03-12 18:05:00,63.32,63.525,63.285,63.525,2562600000.0
2009-03-12 18:10:00,63.52,63.565,63.445,63.505,2471800000.0
2009-03-12 18:15:00,63.505,63.545,63.41,63.41,2402000000.0
2009-03-12 18:20:00,63.41,63.52,63.395,63.405,2154400000.0
2009-03-12 18:25:00,63.405,63.425,63.32,63.365,2400400000.0
2009-03-12 18:30:00,63.365,63.41,63.32,63.365,1980600000.0
2009-03-12 18:35:00,63.37,63.42,63.34,63.36,1701000000.0
2009-03-12 18:40:00,63.36,63.485,63.33,63.44,1546200000.0
2009-03-12 18:45:00,63.44,63.45,63.365,63.385,1347000000.0
2009-03-12 18:50:00,63.385,63.5,63.37,63.49,1704400000.0
2009-03-12 18:55:00,63.49,63.615,63.485,63.485,2004000000.0
2009-03-12 19:00:00,63.485,63.535,63.32,63.39,2286400000.0
2009-03-12 19:05:00,63.395,63.43,63.33,63.39,1567400000.0
2009-03-12 19:10:00,63.39,63.45,63.375,63.4,1776800000.0
2009-03-12 19:15:00,63.405,63.415,63.345,63.36,1546600000.0
2009-03-12 19:20:00,63.36,63.475,63.345,63.455,1076600000.0
2009-03-12 19:25:00,63.455,63.46,63.3,63.35,1868200000.0
2009-03-12 19:30:00,63.35,63.425,63.35,63.39,1279800000.0
2009-03-12 19:35:00,63.4,63.59,63.39,63.575,1321800000.0
2009-03-12 19:40:00,63.575,63.625,63.57,63.59,1699000000.0
2009-03-12 19:45:00,63.585,63.64,63.58,63.62,1141200000.0
2009-03-12 19:50:00,63.625,63.64,63.57,63.585,1552200000.0
2009-03-12 19:55:00,63.575,63.645,63.56,63.595,1389600000.0
2009-03-12 20:00:00,63.595,63.65,63.59,63.645,1591800000.0
2009-03-12 20:05:00,63.64,63.715,63.61,63.625,1710800000.0
2009-03-12 20:10:00,63.625,63.715,63.6,63.69,1414800000.0
2009-03-12 20:15:00,63.695,63.715,63.665,63.69,1113200000.0
2009-03-12 20:20:00,63.69,63.75,63.595,63.63,1412400000.0
2009-03-12 20:25:00,63.63,63.755,63.63,63.755,960800000.0
2009-03-12 20:30:00,63.755,63.785,63.745,63.75,841800000.0
2009-03-12 20:35:00,63.755,63.83,63.745,63.83,1533000000.0
2009-03-12 20:40:00,63.83,63.895,63.83,63.83,911000000.0
2009-03-12 20:45:00,63.835,63.88,63.78,63.82,1377800000.0
2009-03-12 20:50:00,63.845,63.875,63.805,63.84,1062200000.0
2009-03-12 20:55:00,63.84,63.965,63.83,63.955,2035000000.0
2009-03-12 21:00:00,63.945,63.95,63.79,63.835,1558000000.0
2009-03-12 21:05:00,63.835,63.97,63.81,63.95,1898200000.0
2009-03-12 21:10:00,63.945,64.05,63.935,63.995,1919800000.0
2009-03-12 21:15:00,63.995,64.06,63.95,64.02,1755800000.0
2009-03-12 21:20:00,64.025,64.025,63.865,63.91,1351200000.0
2009-03-12 21:25:00,63.905,63.925,63.765,63.78,1738000000.0
2009-03-12 21:30:00,63.79,63.835,63.68,63.805,1596600000.0
2009-03-12 21:35:00,63.805,63.855,63.725,63.85,1167400000.0
2009-03-12 21:40:00,63.85,63.895,63.825,63.835,1530000000.0
2009-03-12 21:45:00,63.84,63.975,63.835,63.86,1532200000.0
2009-03-12 21:50:00,63.855,63.875,63.77,63.785,1491800000.0
2009-03-12 21:55:00,63.785,63.85,63.745,63.845,1340800000.0
2009-03-12 22:00:00,63.845,63.845,63.78,63.795,816600000.0
2009-03-12 22:05:00,63.8,63.96,63.79,63.94,1216200000.0
2009-03-12 22:10:00,63.945,63.985,63.89,63.945,1005000000.0
2009-03-12 22:15:00,63.945,64.145,63.9,64.055,1780200000.0
2009-03-12 22:20:00,64.055,64.135,63.99,64.055,1293800000.0
2009-03-12 22:25:00,64.045,64.095,63.99,64.025,1161200000.0
2009-03-12 22:30:00,64.03,64.08,64.0,64.02,788800000.0
2009-03-12 22:35:00,64.015,64.02,63.955,63.98,593200000.0
2009-03-12 22:40:00,63.975,64.095,63.975,64.08,1074000000.0
2009-03-12 22:45:00,64.08,64.085,63.975,64.025,752000000.0
2009-03-12 22:50:00,64.025,64.055,63.94,63.94,588800000.0
2009-03-12 22:55:00,63.935,63.985,63.93,63.955,287800000.0
2009-03-12 23:00:00,63.96,64.075,63.95,64.04,263400000.0
2009-03-12 23:05:00,64.045,64.1,64.04,64.08,159200000.0
2009-03-12 23:10:00,64.08,64.12,64.065,64.105,337800000.0
2009-03-12 23:15:00,64.095,64.12,64.08,64.095,499000000.0
2009-03-12 23:20:00,64.085,64.17,64.08,64.155,472200000.0
2009-03-12 23:25:00,64.16,64.18,64.09,64.095,618800000.0
2009-03-12 23:30:00,64.105,64.135,64.095,64.12,108800000.0
2009-03-12 23:35:00,64.13,64.16,64.072,64.14,543400000.0
2009-03-12 23:40:00,64.15,64.205,64.145,64.165,626400000.0
2009-03-12 23:45:00,64.16,64.19,64.08,64.095,643600000.0
2009-03-12 23:50:00,64.09,64.1,64.07,64.085,206600000.0
2009-03-12 23:55:00,64.085,64.085,63.855,63.9,863000000.0
2009-03-13 00:00:00,63.895,63.955,63.795,63.87,980200000.0
2009-03-13 00:05:00,63.875,63.965,63.795,63.855,767600000.0
2009-03-13 00:10:00,63.84,63.895,63.73,63.745,557600000.0
2009-03-13 00:15:00,63.745,63.845,63.72,63.82,650800000.0
2009-03-13 00:20:00,63.815,63.845,63.805,63.84,229600000.0
2009-03-13 00:25:00,63.84,63.84,63.57,63.675,859200000.0
2009-03-13 00:30:00,63.665,63.735,63.6,63.735,918400000.0
2009-03-13 00:35:00,63.74,63.75,63.605,63.66,594400000.0
2009-03-13 00:40:00,63.66,63.72,63.655,63.7,581000000.0
2009-03-13 00:45:00,63.7,63.71,63.665,63.67,460600000.0
2009-03-13 00:50:00,63.675,63.71,63.65,63.7,534400000.0
2009-03-13 00:55:00,63.705,63.72,63.645,63.675,337600000.0
2009-03-13 01:00:00,63.67,63.705,63.61,63.705,546600000.0
2009-03-13 01:05:00,63.705,63.725,63.64,63.725,574600000.0
2009-03-13 01:10:00,63.725,63.855,63.725,63.83,898200000.0
2009-03-13 01:15:00,63.83,63.875,63.82,63.845,742800000.0
2009-03-13 01:20:00,63.85,63.89,63.83,63.885,443200000.0
2009-03-13 01:25:00,63.89,63.89,63.8,63.825,497600000.0
2009-03-13 01:30:00,63.83,63.88,63.755,63.765,841600000.0
2009-03-13 01:35:00,63.76,63.805,63.74,63.745,650600000.0
2009-03-13 01:40:00,63.745,63.865,63.74,63.85,744600000.0
2009-03-13 01:45:00,63.82,63.835,63.795,63.815,850000000.0
2009-03-13 01:50:00,63.815,63.815,63.75,63.75,965000000.0
2009-03-13 01:55:00,63.75,63.75,63.61,63.63,920800000.0
2009-03-13 02:00:00,63.625,63.67,63.605,63.64,1122200000.0
2009-03-13 02:05:00,63.64,63.655,63.535,63.59,1497600000.0
2009-03-13 02:10:00,63.59,63.685,63.585,63.67,1211200000.0
2009-03-13 02:15:00,63.66,63.74,63.645,63.67,1729400000.0
2009-03-13 02:20:00,63.67,63.755,63.63,63.735,1251400000.0
2009-03-13 02:25:00,63.74,63.805,63.615,63.62,1869200000.0
2009-03-13 02:30:00,63.62,63.69,63.62,63.675,1116600000.0
2009-03-13 02:35:00,63.675,63.77,63.62,63.755,1578000000.0
2009-03-13 02:40:00,63.755,63.945,63.745,63.925,1646000000.0
2009-03-13 02:45:00,63.93,63.975,63.885,63.9,1899400000.0
2009-03-13 02:50:00,63.9,63.97,63.875,63.96,1866800000.0
2009-03-13 02:55:00,63.96,64.005,63.93,63.995,2171400000.0
2009-03-13 03:00:00,63.985,64.045,63.93,63.99,1334600000.0
2009-03-13 03:05:00,63.98,63.99,63.86,63.905,1825200000.0
2009-03-13 03:10:00,63.9,64.065,63.9,64.035,1943000000.0
2009-03-13 03:15:00,64.035,64.09,63.975,64.005,2282800000.0
2009-03-13 03:20:00,64.0,64.14,63.975,64.13,1709000000.0
2009-03-13 03:25:00,64.135,64.195,64.125,64.145,2433400000.0
2009-03-13 03:30:00,64.145,64.165,64.06,64.06,1514000000.0
2009-03-13 03:35:00,64.06,64.065,63.99,63.995,1851399999.0
2009-03-13 03:40:00,63.99,64.14,63.98,64.11,2100600000.0
2009-03-13 03:45:00,64.105,64.22,64.08,64.205,1722600000.0
2009-03-13 03:50:00,64.21,64.21,64.105,64.145,1225200000.0
2009-03-13 03:55:00,64.14,64.14,64.0,64.07,1935600000.0
2009-03-13 04:00:00,64.07,64.07,63.995,64.02,1797200000.0
2009-03-13 04:05:00,64.02,64.075,63.955,63.98,1439200000.0
2009-03-13 04:10:00,63.98,63.995,63.965,63.965,590800000.0
2009-03-13 04:15:00,63.96,63.965,63.915,63.95,1466600000.0
2009-03-13 04:20:00,63.95,63.96,63.855,63.88,1976000000.0
2009-03-13 04:25:00,63.875,63.97,63.875,63.9,1785800000.0
2009-03-13 04:30:00,63.895,63.93,63.84,63.91,1864200000.0
2009-03-13 04:35:00,63.91,63.925,63.875,63.875,1132800000.0
2009-03-13 04:40:00,63.885,63.935,63.86,63.935,1297600000.0
2009-03-13 04:45:00,63.935,64.005,63.93,64.0,1011000000.0
2009-03-13 04:50:00,64.0,64.02,63.975,63.98,1872800000.0
2009-03-13 04:55:00,63.98,64.0,63.925,63.945,1815400000.0
2009-03-13 05:00:00,63.95,63.955,63.88,63.885,1155400000.0
2009-03-13 05:05:00,63.885,63.91,63.875,63.895,1179000000.0
2009-03-13 05:10:00,63.9,63.98,63.89,63.975,1074600000.0
2009-03-13 05:15:00,63.975,64.005,63.935,63.97,1239600000.0
2009-03-13 05:20:00,63.97,63.975,63.94,63.94,409600000.0
2009-03-13 05:25:00,63.945,63.97,63.94,63.95,724800001.0
2009-03-13 05:30:00,63.95,63.955,63.85,63.85,952200000.0
2009-03-13 05:35:00,63.86,63.88,63.83,63.835,1009800000.0
2009-03-13 05:40:00,63.835,63.855,63.74,63.765,1213600000.0
2009-03-13 05:45:00,63.765,63.82,63.765,63.815,1064600000.0
2009-03-13 05:50:00,63.81,63.85,63.785,63.845,627600000.0
2009-03-13 05:55:00,63.85,63.885,63.845,63.865,405400000.0
2009-03-13 06:00:00,63.865,63.895,63.845,63.86,323600000.0
2009-03-13 06:05:00,63.855,63.855,63.8,63.815,523400000.0
2009-03-13 06:10:00,63.82,63.835,63.8,63.805,369800000.0
2009-03-13 06:15:00,63.805,63.875,63.795,63.865,760800000.0
2009-03-13 06:20:00,63.86,63.865,63.82,63.83,824200000.0
2009-03-13 06:25:00,63.83,63.835,63.725,63.725,1899800000.0
2009-03-13 06:30:00,63.725,63.735,63.635,63.675,1872800000.0
2009-03-13 06:35:00,63.67,63.715,63.63,63.715,1141200000.0
2009-03-13 06:40:00,63.715,63.735,63.69,63.725,1131800000.0
2009-03-13 06:45:00,63.72,63.765,63.67,63.685,1028200000.0
2009-03-13 06:50:00,63.685,63.7,63.655,63.685,719400000.0
2009-03-13 06:55:00,63.685,63.875,63.685,63.835,1611600000.0
2009-03-13 07:00:00,63.83,63.85,63.79,63.8,1439000000.0
2009-03-13 07:05:00,63.795,63.865,63.77,63.855,1673000000.0
2009-03-13 07:10:00,63.855,63.86,63.765,63.77,810200000.0
2009-03-13 07:15:00,63.775,63.775,63.74,63.76,1003000000.0
2009-03-13 07:20:00,63.765,63.765,63.7,63.725,812000000.0
2009-03-13 07:25:00,63.725,63.765,63.715,63.765,696800000.0
2009-03-13 07:30:00,63.765,63.825,63.765,63.8,1145200000.0
2009-03-13 07:35:00,63.805,63.855,63.8,63.845,977400000.0
2009-03-13 07:40:00,63.835,63.835,63.765,63.78,795200000.0
2009-03-13 07:45:00,63.78,63.815,63.77,63.79,396200000.0
2009-03-13 07:50:00,63.795,63.845,63.79,63.82,892800000.0
2009-03-13 07:55:00,63.82,63.82,63.745,63.755,869000000.0
2009-03-13 08:00:00,63.755,63.9,63.755,63.895,1012000000.0
2009-03-13 08:05:00,63.89,63.95,63.89,63.915,1344800000.0
2009-03-13 08:10:00,63.935,63.99,63.925,63.94,1196800000.0
2009-03-13 08:15:00,63.94,64.005,63.93,63.99,1588800000.0
2009-03-13 08:20:00,63.995,64.01,63.955,64.005,1041800000.0
2009-03-13 08:25:00,64.005,64.085,63.985,64.055,1917800000.0
2009-03-13 08:30:00,64.055,64.085,64.035,64.08,781000000.0
2009-03-13 08:35:00,64.075,64.085,63.955,64.015,1453800000.0
2009-03-13 08:40:00,64.015,64.05,63.965,64.03,1361800000.0
2009-03-13 08:45:00,64.035,64.105,64.02,64.03,1773200000.0
2009-03-13 08:50:00,64.03,64.03,63.925,63.925,1736200000.0
2009-03-13 08:55:00,63.925,63.95,63.84,63.85,1614800000.0
2009-03-13 09:00:00,63.85,63.97,63.845,63.95,1927400000.0
2009-03-13 09:05:00,63.955,64.085,63.925,64.075,1836400000.0
2009-03-13 09:10:00,64.075,64.205,64.075,64.12,2877800000.0
2009-03-13 09:15:00,64.125,64.235,64.045,64.155,1779400000.0
2009-03-13 09:20:00,64.175,64.195,64.045,64.095,1800200000.0
2009-03-13 09:25:00,64.1,64.14,64.08,64.13,1566200000.0
2009-03-13 09:30:00,64.135,64.21,64.115,64.205,2155200000.0
2009-03-13 09:35:00,64.205,64.235,64.055,64.14,1796400000.0
2009-03-13 09:40:00,64.14,64.185,64.06,64.065,1524400000.0
2009-03-13 09:45:00,64.065,64.13,64.045,64.11,1983400000.0
2009-03-13 09:50:00,64.105,64.145,64.075,64.09,1668600000.0
2009-03-13 09:55:00,64.09,64.175,64.09,64.135,1486200000.0
2009-03-13 10:00:00,64.14,64.19,64.11,64.17,1265600000.0
2009-03-13 10:05:00,64.18,64.24,64.165,64.18,1983800000.0
2009-03-13 10:10:00,64.18,64.31,64.175,64.29,1500800000.0
2009-03-13 10:15:00,64.295,64.38,64.255,64.365,2117400000.0
2009-03-13 10:20:00,64.365,64.45,64.355,64.435,2323600000.0
2009-03-13 10:25:00,64.435,64.575,64.42,64.48,2472400000.0
2009-03-13 10:30:00,64.49,64.63,64.47,64.6,2996300005.0
2009-03-13 10:35:00,64.615,64.675,64.57,64.63,3722400006.0
2009-03-13 10:40:00,64.62,64.695,64.555,64.61,2993800002.0
2009-03-13 10:45:00,64.615,64.89,64.6,64.86,3398800002.0
2009-03-13 10:50:00,64.865,64.97,64.835,64.905,3148900001.0
2009-03-13 10:55:00,64.905,64.92,64.835,64.855,2770800001.0
2009-03-13 11:00:00,64.855,64.955,64.855,64.9,2216000000.0
2009-03-13 11:05:00,64.89,64.9,64.79,64.855,2742200001.0
2009-03-13 11:10:00,64.855,64.875,64.72,64.745,2621799999.0
2009-03-13 11:15:00,64.745,64.875,64.72,64.76,2652600000.0
2009-03-13 11:20:00,64.765,64.775,64.665,64.73,2445400000.0
2009-03-13 11:25:00,64.72,64.725,64.57,64.62,2075600000.0
2009-03-13 11:30:00,64.62,64.63,64.48,64.53,1753600000.0
2009-03-13 11:35:00,64.53,64.7,64.53,64.665,2066000000.0
2009-03-13 11:40:00,64.665,64.69,64.55,64.63,2694400005.0
2009-03-13 11:45:00,64.63,64.68,64.595,64.61,2297400000.0
2009-03-13 11:50:00,64.61,64.735,64.515,64.7,3702500002.0
2009-03-13 11:55:00,64.705,64.74,64.535,64.605,2773000001.0
2009-03-13 12:00:00,64.61,64.665,64.505,64.595,2382299999.0
2009-03-13 12:05:00,64.6,64.7,64.59,64.69,2407200000.0
2009-03-13 12:10:00,64.69,64.8,64.68,64.795,2778600000.0
2009-03-13 12:15:00,64.8,64.815,64.75,64.8,2020000000.0
2009-03-13 12:20:00,64.805,64.815,64.665,64.725,2506600000.0
2009-03-13 12:25:00,64.715,64.73,64.59,64.595,2284000000.0
2009-03-13 12:30:00,64.585,64.605,64.52,64.575,1770600000.0
2009-03-13 12:35:00,64.575,64.6,64.525,64.575,2162600000.0
2009-03-13 12:40:00,64.57,64.605,64.435,64.44,2611300003.0
2009-03-13 12:45:00,64.44,64.48,64.335,64.365,2850700000.0
2009-03-13 12:50:00,64.365,64.47,64.365,64.42,2055000000.0
2009-03-13 12:55:00,64.415,64.675,64.415,64.575,2093800000.0
2009-03-13 13:00:00,64.585,64.745,64.575,64.68,2668000001.0
2009-03-13 13:05:00,64.685,64.765,64.64,64.74,1951000000.0
2009-03-13 13:10:00,64.74,64.77,64.705,64.72,2018600001.0
2009-03-13 13:15:00,64.72,64.73,64.655,64.715,2092200001.0
2009-03-13 13:20:00,64.715,64.785,64.7,64.745,1646200000.0
2009-03-13 13:25:00,64.745,64.765,64.645,64.67,1781600000.0
2009-03-13 13:30:00,64.67,64.675,64.47,64.55,2549000002.0
2009-03-13 13:35:00,64.54,64.62,64.5,64.515,2138800000.0
2009-03-13 13:40:00,64.515,64.57,64.515,64.52,1526400000.0
2009-03-13 13:45:00,64.525,64.64,64.52,64.635,1978200001.0
2009-03-13 13:50:00,64.635,64.64,64.565,64.57,1207000000.0
2009-03-13 13:55:00,64.565,64.65,64.565,64.62,1147200000.0
2009-03-13 14:00:00,64.63,64.63,64.535,64.605,1750400000.0
2009-03-13 14:05:00,64.6,64.74,64.59,64.715,1619000000.0
2009-03-13 14:10:00,64.72,64.725,64.665,64.665,892000000.0
2009-03-13 14:15:00,64.675,64.79,64.665,64.745,1183400001.0
2009-03-13 14:20:00,64.745,64.75,64.68,64.685,1253400000.0
2009-03-13 14:25:00,64.685,64.72,64.665,64.68,1483500000.0
2009-03-13 14:30:00,64.68,64.74,64.665,64.72,2022800001.0
2009-03-13 14:35:00,64.72,64.83,64.72,64.805,1574000000.0
2009-03-13 14:40:00,64.805,64.875,64.765,64.835,1938200000.0
2009-03-13 14:45:00,64.835,64.84,64.75,64.765,1960400001.0
2009-03-13 14:50:00,64.765,64.765,64.69,64.715,2492800001.0
2009-03-13 14:55:00,64.715,64.715,64.61,64.625,2101600000.0
2009-03-13 15:00:00,64.62,64.72,64.61,64.61,2694400000.0
2009-03-13 15:05:00,64.61,64.75,64.605,64.7,2261200000.0
2009-03-13 15:10:00,64.7,64.84,64.7,64.835,1201800000.0
2009-03-13 15:15:00,64.835,64.86,64.79,64.815,1734400000.0
2009-03-13 15:20:00,64.815,64.835,64.715,64.835,1781200000.0
2009-03-13 15:25:00,64.835,64.835,64.745,64.75,1897600000.0
2009-03-13 15:30:00,64.74,64.79,64.69,64.76,2633200000.0
2009-03-13 15:35:00,64.765,64.855,64.745,64.82,2018600001.0
2009-03-13 15:40:00,64.815,64.85,64.715,64.745,2862500001.0
2009-03-13 15:45:00,64.745,64.8,64.73,64.75,2321999999.0
2009-03-13 15:50:00,64.75,64.785,64.71,64.77,1563600000.0
2009-03-13 15:55:00,64.765,64.83,64.725,64.83,2591000000.0
2009-03-13 16:00:00,64.83,64.87,64.785,64.84,2703400000.0
2009-03-13 16:05:00,64.85,64.975,64.84,64.96,2352800000.0
2009-03-13 16:10:00,64.97,64.975,64.85,64.87,2715200000.0
2009-03-13 16:15:00,64.87,64.93,64.855,64.885,2301400001.0
2009-03-13 16:20:00,64.885,64.885,64.745,64.75,2441800000.0
2009-03-13 16:25:00,64.75,64.79,64.665,64.67,2182400001.0
2009-03-13 16:30:00,64.665,64.685,64.47,64.6,2702600000.0
2009-03-13 16:35:00,64.6,64.64,64.55,64.615,2483000000.0
2009-03-13 16:40:00,64.615,64.67,64.59,64.625,1720400001.0
2009-03-13 16:45:00,64.625,64.7,64.61,64.675,2273600000.0
2009-03-13 16:50:00,64.675,64.675,64.48,64.59,2190300000.0
2009-03-13 16:55:00,64.59,64.62,64.5,64.525,1788800000.0
2009-03-13 17:00:00,64.53,64.54,64.41,64.45,2115200000.0
2009-03-13 17:05:00,64.45,64.45,64.285,64.34,2308500000.0
2009-03-13 17:10:00,64.335,64.35,64.145,64.3,2925600000.0
2009-03-13 17:15:00,64.3,64.395,64.3,64.355,2381200000.0
2009-03-13 17:20:00,64.36,64.38,64.09,64.235,2818500000.0
2009-03-13 17:25:00,64.235,64.39,64.21,64.35,2910900000.0
2009-03-13 17:30:00,64.35,64.365,64.17,64.255,2703000000.0
2009-03-13 17:35:00,64.265,64.32,64.175,64.245,2389600000.0
2009-03-13 17:40:00,64.25,64.35,64.235,64.26,2045200000.0
2009-03-13 17:45:00,64.26,64.35,64.245,64.34,1995400000.0
2009-03-13 17:50:00,64.34,64.35,64.285,64.335,2507200000.0
2009-03-13 17:55:00,64.335,64.47,64.325,64.45,1851800000.0
2009-03-13 18:00:00,64.445,64.49,64.425,64.44,1770200000.0
2009-03-13 18:05:00,64.44,64.465,64.36,64.405,1294000000.0
2009-03-13 18:10:00,64.405,64.405,64.335,64.34,1392000000.0
2009-03-13 18:15:00,64.34,64.38,64.32,64.35,1336200000.0
2009-03-13 18:20:00,64.355,64.38,64.29,64.355,1822800000.0
2009-03-13 18:25:00,64.36,64.445,64.36,64.405,1388400000.0
2009-03-13 18:30:00,64.4,64.47,64.4,64.47,1086400000.0
2009-03-13 18:35:00,64.47,64.535,64.47,64.515,1105800000.0
2009-03-13 18:40:00,64.515,64.54,64.485,64.505,770400000.0
2009-03-13 18:45:00,64.505,64.56,64.49,64.55,1411400000.0
2009-03-13 18:50:00,64.55,64.555,64.485,64.515,1131800000.0
2009-03-13 18:55:00,64.515,64.545,64.495,64.535,979800000.0
2009-03-13 19:00:00,64.54,64.57,64.52,64.555,1327800000.0
2009-03-13 19:05:00,64.555,64.565,64.475,64.5,957600000.0
2009-03-13 19:10:00,64.5,64.525,64.475,64.495,1088000000.0
2009-03-13 19:15:00,64.5,64.53,64.44,64.44,972200000.0
2009-03-13 19:20:00,64.445,64.46,64.345,64.4,1088900000.0
2009-03-13 19:25:00,64.395,64.44,64.39,64.42,772800000.0
2009-03-13 19:30:00,64.42,64.455,64.38,64.435,847600000.0
2009-03-13 19:35:00,64.43,64.475,64.4,64.44,1204800000.0
2009-03-13 19:40:00,64.44,64.455,64.42,64.45,408800000.0
2009-03-13 19:45:00,64.445,64.45,64.4,64.415,659800000.0
2009-03-13 19:50:00,64.415,64.45,64.405,64.41,441200000.0
2009-03-13 19:55:00,64.41,64.435,64.355,64.405,716400000.0
2009-03-13 20:00:00,64.415,64.45,64.37,64.37,732000000.0
2009-03-13 20:05:00,64.355,64.44,64.335,64.42,907800000.0
2009-03-13 20:10:00,64.42,64.425,64.305,64.305,697200000.0
2009-03-13 20:15:00,64.3,64.36,64.27,64.315,1078400000.0
2009-03-13 20:20:00,64.305,64.35,64.305,64.345,578400000.0
2009-03-13 20:25:00,64.345,64.405,64.345,64.38,1312000000.0
2009-03-13 20:30:00,64.38,64.415,64.365,64.385,1071000000.0
2009-03-13 20:35:00,64.38,64.46,64.345,64.345,704800000.0
2009-03-13 20:40:00,64.345,64.395,64.33,64.355,561400000.0
2009-03-13 20:45:00,64.355,64.45,64.345,64.4,779600000.0
2009-03-13 20:50:00,64.39,64.45,64.375,64.445,562000000.0
2009-03-13 20:55:00,64.435,64.435,64.375,64.42,987800000.0
2009-03-13 21:00:00,64.42,64.47,64.4,64.465,418600000.0
2009-03-13 21:05:00,64.455,64.465,64.41,64.43,594600000.0
2009-03-13 21:10:00,64.43,64.44,64.41,64.42,461000000.0
2009-03-13 21:15:00,64.425,64.465,64.415,64.44,765000000.0
2009-03-13 21:20:00,64.445,64.485,64.445,64.465,638800000.0
2009-03-13 21:25:00,64.465,64.475,64.445,64.465,672800000.0
2009-03-13 21:30:00,64.47,64.47,64.42,64.425,759400000.0
2009-03-13 21:35:00,64.43,64.445,64.39,64.39,388600000.0
2009-03-13 21:40:00,64.39,64.44,64.37,64.43,606400000.0
2009-03-13 21:45:00,64.435,64.46,64.365,64.415,907600000.0
2009-03-13 21:50:00,64.41,64.425,64.38,64.425,708400000.0
2009-03-13 21:55:00,64.425,64.445,64.39,64.425,684400000.0
2009-03-13 22:00:00,64.425,64.46,64.415,64.43,634800000.0
2009-03-13 22:05:00,64.42,64.455,64.415,64.445,474400000.0
2009-03-13 22:10:00,64.445,64.465,64.41,64.415,373400000.0
2009-03-13 22:15:00,64.415,64.42,64.39,64.4,429600000.0
2009-03-13 22:20:00,64.405,64.44,64.355,64.415,631600000.0
2009-03-13 22:25:00,64.415,64.425,64.369,64.41,195600000.0
2009-03-13 22:30:00,64.415,64.425,64.4,64.4,143200000.0
2009-03-13 22:35:00,64.405,64.425,64.385,64.41,162200000.0
2009-03-13 22:40:00,64.41,64.465,64.39,64.46,287400000.0
2009-03-13 22:45:00,64.465,64.49,64.45,64.49,357800000.0
2009-03-13 22:50:00,64.475,64.505,64.465,64.49,400800000.0
2009-03-13 22:55:00,64.49,64.51,64.445,64.445,262800000.0
2009-03-15 23:00:00,64.235,64.245,64.17,64.215,26400000.0
2009-03-15 23:05:00,64.2,64.235,64.19,64.205,38400000.0
2009-03-15 23:10:00,64.205,64.253,64.205,64.235,230400000.0
2009-03-15 23:15:00,64.24,64.245,64.19,64.225,192000000.0
2009-03-15 23:20:00,64.22,64.28,64.2,64.265,103200000.0
2009-03-15 23:25:00,64.265,64.295,64.255,64.295,76800000.0
2009-03-15 23:30:00,64.29,64.315,64.28,64.285,36000000.0
2009-03-15 23:35:00,64.27,64.28,64.25,64.26,40800000.0
2009-03-15 23:40:00,64.24,64.27,64.21,64.255,23200000.0
2009-03-15 23:45:00,64.24,64.27,64.235,64.235,48000000.0
2009-03-15 23:50:00,64.23,64.247,64.18,64.18,629400000.0
2009-03-15 23:55:00,64.18,64.23,64.18,64.23,90400000.0
2009-03-16 00:00:00,64.22,64.265,64.21,64.215,206800000.0
2009-03-16 00:05:00,64.215,64.22,64.055,64.055,372800000.0
2009-03-16 00:10:00,64.055,64.07,63.97,63.975,421600000.0
2009-03-16 00:15:00,63.97,63.975,63.765,63.815,1248400000.0
2009-03-16 00:20:00,63.815,63.895,63.795,63.89,594800000.0
2009-03-16 00:25:00,63.895,63.97,63.84,63.97,443600000.0
2009-03-16 00:30:00,63.97,64.03,63.97,64.02,266400000.0
2009-03-16 00:35:00,64.02,64.02,63.965,63.97,294600000.0
2009-03-16 00:40:00,63.98,64.045,63.95,64.035,797800000.0
2009-03-16 00:45:00,64.04,64.06,63.99,64.01,648000000.0
2009-03-16 00:50:00,64.01,64.035,63.965,63.97,743600000.0
2009-03-16 00:55:00,63.995,64.11,63.995,64.11,716000000.0
2009-03-16 01:00:00,64.115,64.22,64.09,64.22,444200000.0
2009-03-16 01:05:00,64.21,64.305,64.21,64.265,699800000.0
2009-03-16 01:10:00,64.255,64.265,64.23,64.255,253800000.0
2009-03-16 01:15:00,64.255,64.355,64.24,64.355,557800000.0
2009-03-16 01:20:00,64.36,64.38,64.275,64.275,571200000.0
2009-03-16 01:25:00,64.275,64.295,64.235,64.26,519000000.0
2009-03-16 01:30:00,64.26,64.275,64.235,64.235,411400000.0
2009-03-16 01:35:00,64.235,64.26,64.21,64.25,244400000.0
2009-03-16 01:40:00,64.255,64.305,64.245,64.29,366800000.0
2009-03-16 01:45:00,64.285,64.325,64.245,64.3,663200000.0
2009-03-16 01:50:00,64.3,64.385,64.26,64.305,902800000.0
2009-03-16 01:55:00,64.305,64.41,64.305,64.38,379600000.0
2009-03-16 02:00:00,64.395,64.505,64.365,64.505,759800000.0
2009-03-16 02:05:00,64.505,64.54,64.475,64.49,860800000.0
2009-03-16 02:10:00,64.5,64.5,64.395,64.42,477800000.0
2009-03-16 02:15:00,64.42,64.46,64.405,64.45,453400000.0
2009-03-16 02:20:00,64.45,64.45,64.325,64.36,692400000.0
2009-03-16 02:25:00,64.36,64.41,64.36,64.39,950400000.0
2009-03-16 02:30:00,64.39,64.48,64.38,64.48,963800000.0
2009-03-16 02:35:00,64.485,64.54,64.475,64.505,897000000.0
2009-03-16 02:40:00,64.505,64.56,64.485,64.555,600600000.0
2009-03-16 02:45:00,64.55,64.62,64.55,64.565,799600000.0
2009-03-16 02:50:00,64.57,64.575,64.52,64.555,968800000.0
2009-03-16 02:55:00,64.555,64.585,64.55,64.56,1200800000.0
2009-03-16 03:00:00,64.56,64.645,64.545,64.565,2028000000.0
2009-03-16 03:05:00,64.565,64.615,64.53,64.605,1089000000.0
2009-03-16 03:10:00,64.605,64.65,64.6,64.61,947600000.0
2009-03-16 03:15:00,64.61,64.63,64.585,64.6,584800000.0
2009-03-16 03:20:00,64.6,64.64,64.545,64.615,1043000000.0
2009-03-16 03:25:00,64.615,64.66,64.61,64.63,362600000.0
2009-03-16 03:30:00,64.62,64.63,64.535,64.545,521600000.0
2009-03-16 03:35:00,64.54,64.56,64.515,64.56,623400000.0
2009-03-16 03:40:00,64.565,64.63,64.555,64.625,1073200000.0
2009-03-16 03:45:00,64.63,64.675,64.605,64.615,945400000.0
2009-03-16 03:50:00,64.615,64.685,64.61,64.625,1013400000.0
2009-03-16 03:55:00,64.62,64.72,64.62,64.64,1276500000.0
2009-03-16 04:00:00,64.64,64.665,64.635,64.65,516200000.0
2009-03-16 04:05:00,64.65,64.655,64.64,64.645,406800000.0
2009-03-16 04:10:00,64.65,64.67,64.61,64.645,1166400000.0
2009-03-16 04:15:00,64.655,64.685,64.625,64.65,880600000.0
2009-03-16 04:20:00,64.65,64.655,64.605,64.615,756200000.0
2009-03-16 04:25:00,64.61,64.635,64.605,64.63,406000000.0
2009-03-16 04:30:00,64.625,64.66,64.6,64.625,675400000.0
2009-03-16 04:35:00,64.62,64.685,64.605,64.635,987800000.0
2009-03-16 04:40:00,64.635,64.65,64.54,64.56,1231934000.0
2009-03-16 04:45:00,64.575,64.595,64.565,64.57,629800000.0
2009-03-16 04:50:00,64.57,64.57,64.495,64.505,951600000.0
2009-03-16 04:55:00,64.505,64.55,64.505,64.535,805600000.0
2009-03-16 05:00:00,64.535,64.575,64.52,64.57,891200000.0
2009-03-16 05:05:00,64.575,64.595,64.56,64.595,503200000.0
2009-03-16 05:10:00,64.595,64.61,64.56,64.59,834200000.0
2009-03-16 05:15:00,64.585,64.6,64.56,64.58,871000000.0
2009-03-16 05:20:00,64.585,64.595,64.57,64.57,392200000.0
2009-03-16 05:25:00,64.575,64.575,64.435,64.44,1192800000.0
2009-03-16 05:30:00,64.44,64.445,64.365,64.375,948800000.0
2009-03-16 05:35:00,64.375,64.5,64.375,64.49,1005300000.0
2009-03-16 05:40:00,64.49,64.5,64.42,64.42,772000000.0
2009-03-16 05:45:00,64.42,64.48,64.42,64.445,519000000.0
2009-03-16 05:50:00,64.455,64.505,64.455,64.495,424600000.0
2009-03-16 05:55:00,64.495,64.515,64.43,64.45,463400000.0
2009-03-16 06:00:00,64.445,64.445,64.4,64.41,436200000.0
2009-03-16 06:05:00,64.41,64.415,64.37,64.38,421800000.0
2009-03-16 06:10:00,64.38,64.435,64.38,64.41,851200000.0
2009-03-16 06:15:00,64.41,64.42,64.365,64.365,776000000.0
2009-03-16 06:20:00,64.365,64.37,64.305,64.315,947400000.0
2009-03-16 06:25:00,64.32,64.405,64.3,64.405,772500000.0
2009-03-16 06:30:00,64.4,64.455,64.4,64.44,1159000000.0
2009-03-16 06:35:00,64.445,64.505,64.43,64.505,734800000.0
2009-03-16 06:40:00,64.495,64.525,64.46,64.465,820800000.0
2009-03-16 06:45:00,64.475,64.5,64.435,64.49,423800000.0
2009-03-16 06:50:00,64.49,64.5,64.47,64.485,520200000.0
2009-03-16 06:55:00,64.485,64.49,64.45,64.455,383200000.0
2009-03-16 07:00:00,64.46,64.465,64.42,64.43,713800000.0
2009-03-16 07:05:00,64.44,64.5,64.43,64.47,1282200000.0
2009-03-16 07:10:00,64.47,64.495,64.47,64.48,245400000.0
2009-03-16 07:15:00,64.485,64.49,64.475,64.48,390200000.0
2009-03-16 07:20:00,64.49,64.49,64.445,64.45,484000000.0
2009-03-16 07:25:00,64.45,64.495,64.45,64.46,334900000.0
2009-03-16 07:30:00,64.46,64.46,64.46,64.46,34800000.0
2009-03-16 07:35:00,64.46,64.46,64.365,64.365,706500000.0
2009-03-16 07:40:00,64.375,64.375,64.325,64.335,802200000.0
2009-03-16 07:45:00,64.335,64.37,64.335,64.37,324200000.0
2009-03-16 07:50:00,64.365,64.405,64.355,64.385,584000000.0
2009-03-16 07:55:00,64.385,64.395,64.305,64.305,984800000.0
2009-03-16 08:00:00,64.295,64.36,64.265,64.28,1738400000.0
2009-03-16 08:05:00,64.28,64.33,64.25,64.31,647800000.0
2009-03-16 08:10:00,64.315,64.365,64.285,64.335,1118800000.0
2009-03-16 08:15:00,64.335,64.43,64.32,64.405,1154400000.0
2009-03-16 08:20:00,64.405,64.475,64.405,64.465,1592400000.0
2009-03-16 08:25:00,64.465,64.48,64.44,64.455,852000000.0
2009-03-16 08:30:00,64.455,64.49,64.455,64.46,842200000.0
2009-03-16 08:35:00,64.465,64.465,64.36,64.435,1261200000.0
2009-03-16 08:40:00,64.435,64.465,64.395,64.45,1028400000.0
2009-03-16 08:45:00,64.45,64.475,64.43,64.465,699600000.0
2009-03-16 08:50:00,64.465,64.505,64.45,64.46,1377200000.0
2009-03-16 08:55:00,64.465,64.48,64.419,64.429,758000000.0
2009-03-16 09:00:00,64.47,64.545,64.455,64.535,796800000.0
2009-03-16 09:05:00,64.535,64.655,64.525,64.62,1001400000.0
2009-03-16 09:10:00,64.63,64.7,64.59,64.69,1498200000.0
2009-03-16 09:15:00,64.685,64.74,64.615,64.615,2200600000.0
2009-03-16 09:20:00,64.62,64.62,64.51,64.535,1519600000.0
2009-03-16 09:25:00,64.535,64.535,64.415,64.435,2278000000.0
2009-03-16 09:30:00,64.43,64.53,64.43,64.53,1418000000.0
2009-03-16 09:35:00,64.53,64.61,64.455,64.58,2037600000.0
2009-03-16 09:40:00,64.585,64.685,64.585,64.68,1544200000.0
2009-03-16 09:45:00,64.68,64.75,64.67,64.705,2153500000.0
2009-03-16 09:50:00,64.705,64.81,64.705,64.775,2396600000.0
2009-03-16 09:55:00,64.775,64.8,64.71,64.73,1375200000.0
2009-03-16 10:00:00,64.74,64.835,64.73,64.81,2085100000.0
2009-03-16 10:05:00,64.815,64.84,64.79,64.82,2120600000.0
2009-03-16 10:10:00,64.82,64.95,64.82,64.94,2642800000.0
2009-03-16 10:15:00,64.935,64.94,64.815,64.855,2934000000.0
2009-03-16 10:20:00,64.855,64.88,64.84,64.85,1261800000.0
2009-03-16 10:25:00,64.845,64.86,64.8,64.82,2172000000.0
2009-03-16 10:30:00,64.82,64.9,64.79,64.84,2336200001.0
2009-03-16 10:35:00,64.85,64.855,64.74,64.765,2486800000.0
2009-03-16 10:40:00,64.765,64.81,64.725,64.81,1798800000.0
2009-03-16 10:45:00,64.81,64.85,64.8,64.81,1832800000.0
2009-03-16 10:50:00,64.81,64.81,64.73,64.76,1811399999.0
2009-03-16 10:55:00,64.76,64.88,64.76,64.805,2739200000.0
2009-03-16 11:00:00,64.805,64.87,64.8,64.825,2199000000.0
2009-03-16 11:05:00,64.825,64.87,64.8,64.84,1772800000.0
2009-03-16 11:10:00,64.84,64.85,64.78,64.825,1819200001.0
2009-03-16 11:15:00,64.825,64.855,64.74,64.74,1789400000.0
2009-03-16 11:20:00,64.74,64.755,64.7,64.7,1680600000.0
2009-03-16 11:25:00,64.705,64.76,64.7,64.76,1640800000.0
2009-03-16 11:30:00,64.755,64.87,64.755,64.85,2291400001.0
2009-03-16 11:35:00,64.85,64.88,64.83,64.835,1359000000.0
2009-03-16 11:40:00,64.835,64.865,64.8,64.82,1793400000.0
2009-03-16 11:45:00,64.815,64.88,64.81,64.845,1680600000.0
2009-03-16 11:50:00,64.85,64.935,64.83,64.92,1715600001.0
2009-03-16 11:55:00,64.92,64.99,64.865,64.99,2528800000.0
2009-03-16 12:00:00,64.99,64.99,64.895,64.935,2772200000.0
2009-03-16 12:05:00,64.935,65.005,64.91,65.0,2601200000.0
2009-03-16 12:10:00,64.995,65.055,64.91,65.0,2833600000.0
2009-03-16 12:15:00,64.995,65.07,64.925,65.035,2660800000.0
2009-03-16 12:20:00,65.03,65.08,64.985,65.04,2480200000.0
2009-03-16 12:25:00,65.04,65.08,65.02,65.035,1862200000.0
2009-03-16 12:30:00,65.03,65.095,64.99,65.04,3155400000.0
2009-03-16 12:35:00,65.04,65.085,64.99,65.055,2691000000.0
2009-03-16 12:40:00,65.055,65.195,65.055,65.18,2402200000.0
2009-03-16 12:45:00,65.18,65.245,65.175,65.2,2618800000.0
2009-03-16 12:50:00,65.205,65.21,65.09,65.115,2330000000.0
2009-03-16 12:55:00,65.115,65.125,65.045,65.07,2477600000.0
2009-03-16 13:00:00,65.085,65.15,65.07,65.095,2051400000.0
2009-03-16 13:05:00,65.105,65.155,65.075,65.085,1982600000.0
2009-03-16 13:10:00,65.09,65.13,65.05,65.11,1332500000.0
2009-03-16 13:15:00,65.105,65.21,65.105,65.18,1611400000.0
2009-03-16 13:20:00,65.18,65.225,65.165,65.17,1844800000.0
2009-03-16 13:25:00,65.175,65.2,65.14,65.185,1754600000.0
2009-03-16 13:30:00,65.185,65.205,65.125,65.18,1510600000.0
2009-03-16 13:35:00,65.18,65.255,65.175,65.205,1620800000.0
2009-03-16 13:40:00,65.205,65.27,65.19,65.255,1977700000.0
2009-03-16 13:45:00,65.255,65.35,65.225,65.34,1815800000.0
2009-03-16 13:50:00,65.345,65.37,65.31,65.32,2230000000.0
2009-03-16 13:55:00,65.32,65.33,65.295,65.3,1979000000.0
2009-03-16 14:00:00,65.3,65.335,65.3,65.31,1046600000.0
2009-03-16 14:05:00,65.31,65.31,65.195,65.2,1653400000.0
2009-03-16 14:10:00,65.205,65.245,65.18,65.205,2130000000.0
2009-03-16 14:15:00,65.205,65.23,65.175,65.185,2050000000.0
2009-03-16 14:20:00,65.185,65.25,65.18,65.225,1782200000.0
2009-03-16 14:25:00,65.225,65.265,65.215,65.24,1530800000.0
2009-03-16 14:30:00,65.24,65.26,65.195,65.25,2275600000.0
2009-03-16 14:35:00,65.255,65.315,65.235,65.28,2139500000.0
2009-03-16 14:40:00,65.28,65.32,65.185,65.19,2306000000.0
2009-03-16 14:45:00,65.19,65.225,65.175,65.21,1447700000.0
2009-03-16 14:50:00,65.215,65.235,65.14,65.15,1573900000.0
2009-03-16 14:55:00,65.15,65.165,65.105,65.15,2155800000.0
2009-03-16 15:00:00,65.15,65.215,65.13,65.175,1789000000.0
2009-03-16 15:05:00,65.175,65.19,65.145,65.165,1525000000.0
2009-03-16 15:10:00,65.175,65.26,65.17,65.255,1796400000.0
2009-03-16 15:15:00,65.255,65.28,65.09,65.14,2674000000.0
2009-03-16 15:20:00,65.14,65.165,65.09,65.115,2461000000.0
2009-03-16 15:25:00,65.12,65.155,65.08,65.15,1608400000.0
2009-03-16 15:30:00,65.15,65.17,64.965,64.985,3152800000.0
2009-03-16 15:35:00,64.985,65.09,64.955,65.05,3447000002.0
2009-03-16 15:40:00,65.045,65.09,65.01,65.025,2637700000.0
2009-03-16 15:45:00,65.025,65.085,65.015,65.065,2602100000.0
2009-03-16 15:50:00,65.06,65.07,65.005,65.065,1820200000.0
2009-03-16 15:55:00,65.065,65.1,65.025,65.08,2460800000.0
2009-03-16 16:00:00,65.095,65.18,65.085,65.135,2007800000.0
2009-03-16 16:05:00,65.13,65.165,65.04,65.05,2605600000.0
2009-03-16 16:10:00,65.045,65.055,64.895,64.975,2206200000.0
2009-03-16 16:15:00,64.975,64.98,64.905,64.94,2232200000.0
2009-03-16 16:20:00,64.945,64.975,64.92,64.96,1826400000.0
2009-03-16 16:25:00,64.96,64.98,64.93,64.94,1960800000.0
2009-03-16 16:30:00,64.94,65.07,64.925,65.07,2718500000.0
2009-03-16 16:35:00,65.065,65.11,65.02,65.07,1830000000.0
2009-03-16 16:40:00,65.075,65.095,65.025,65.08,1523000000.0
2009-03-16 16:45:00,65.09,65.095,65.025,65.055,1601000000.0
2009-03-16 16:50:00,65.05,65.09,64.99,65.015,2212600000.0
2009-03-16 16:55:00,65.015,65.06,64.875,64.915,2565400000.0
2009-03-16 17:00:00,64.915,64.975,64.905,64.915,2468600000.0
2009-03-16 17:05:00,64.915,64.96,64.885,64.905,2129400000.0
2009-03-16 17:10:00,64.905,64.935,64.835,64.895,1719000000.0
2009-03-16 17:15:00,64.89,65.005,64.89,64.99,1321800000.0
2009-03-16 17:20:00,64.99,65.035,64.935,65.025,2092200000.0
2009-03-16 17:25:00,65.015,65.06,64.955,64.955,2056600000.0
2009-03-16 17:30:00,64.955,64.99,64.925,64.985,1845600000.0
2009-03-16 17:35:00,64.985,65.01,64.93,64.96,1901800000.0
2009-03-16 17:40:00,64.965,64.99,64.92,64.935,1789000000.0
2009-03-16 17:45:00,64.93,64.985,64.905,64.92,2383167001.0
2009-03-16 17:50:00,64.915,64.965,64.84,64.845,2563600001.0
2009-03-16 17:55:00,64.845,64.905,64.815,64.88,1876400000.0
2009-03-16 18:00:00,64.88,64.925,64.81,64.84,2292500000.0
2009-03-16 18:05:00,64.84,64.945,64.785,64.925,1808000000.0
2009-03-16 18:10:00,64.925,64.985,64.88,64.955,1700600000.0
2009-03-16 18:15:00,64.96,65.085,64.96,65.035,1866667000.0
2009-03-16 18:20:00,65.035,65.085,65.025,65.055,1801000000.0
2009-03-16 18:25:00,65.06,65.065,65.015,65.05,1087800000.0
2009-03-16 18:30:00,65.05,65.11,65.025,65.085,1283600000.0
2009-03-16 18:35:00,65.09,65.125,65.075,65.1,1357200000.0
2009-03-16 18:40:00,65.095,65.135,65.075,65.12,909600000.0
2009-03-16 18:45:00,65.12,65.16,65.1,65.14,1343600000.0
2009-03-16 18:50:00,65.145,65.24,65.145,65.205,1576400000.0
2009-03-16 18:55:00,65.205,65.26,65.165,65.245,1862300000.0
2009-03-16 19:00:00,65.25,65.265,65.145,65.185,881400000.0
2009-03-16 19:05:00,65.185,65.185,65.075,65.085,1413000000.0
2009-03-16 19:10:00,65.09,65.105,65.05,65.065,1068200000.0
2009-03-16 19:15:00,65.065,65.195,65.045,65.175,1109000000.0
2009-03-16 19:20:00,65.165,65.185,65.13,65.155,809800000.0
2009-03-16 19:25:00,65.16,65.205,65.095,65.165,1728800000.0
2009-03-16 19:30:00,65.165,65.205,65.085,65.125,1288800000.0
2009-03-16 19:35:00,65.13,65.145,65.085,65.13,1099800000.0
2009-03-16 19:40:00,65.11,65.2,65.1,65.195,837400000.0
2009-03-16 19:45:00,65.2,65.22,65.105,65.12,1188400000.0
2009-03-16 19:50:00,65.12,65.125,65.03,65.04,955400000.0
2009-03-16 19:55:00,65.04,65.07,64.99,65.05,1085200000.0
2009-03-16 20:00:00,65.045,65.055,64.99,65.005,624600000.0
2009-03-16 20:05:00,65.005,65.05,64.95,65.005,1376000000.0
2009-03-16 20:10:00,65.005,65.075,64.995,65.015,1110200000.0
2009-03-16 20:15:00,65.015,65.085,65.015,65.03,861400000.0
2009-03-16 20:20:00,65.03,65.065,64.985,64.99,1039200000.0
2009-03-16 20:25:00,64.99,65.025,64.95,64.98,1019800000.0
2009-03-16 20:30:00,64.98,65.015,64.915,64.94,1340400000.0
2009-03-16 20:35:00,64.935,64.995,64.925,64.98,915600000.0
2009-03-16 20:40:00,64.985,65.055,64.985,64.995,946000000.0
2009-03-16 20:45:00,64.995,65.01,64.935,64.945,849600000.0
2009-03-16 20:50:00,64.945,65.0,64.945,64.98,762200000.0
2009-03-16 20:55:00,64.985,65.005,64.945,65.005,808400000.0
2009-03-16 21:00:00,65.0,65.015,64.925,64.97,1614600000.0
2009-03-16 21:05:00,64.97,64.975,64.905,64.94,898600000.0
2009-03-16 21:10:00,64.94,64.97,64.94,64.95,546000000.0
2009-03-16 21:15:00,64.95,64.955,64.905,64.935,784800000.0
2009-03-16 21:20:00,64.935,64.965,64.89,64.895,1525400000.0
2009-03-16 21:25:00,64.895,64.9,64.73,64.89,1437200000.0
2009-03-16 21:30:00,64.885,64.92,64.875,64.885,546800000.0
2009-03-16 21:35:00,64.885,64.915,64.825,64.83,737200000.0
2009-03-16 21:40:00,64.83,64.84,64.715,64.76,1563800000.0
2009-03-16 21:45:00,64.755,64.88,64.755,64.83,847200000.0
2009-03-16 21:50:00,64.83,64.84,64.705,64.71,779600000.0
2009-03-16 21:55:00,64.71,64.735,64.63,64.65,887500000.0
2009-03-16 22:00:00,64.65,64.71,64.645,64.695,895500000.0
2009-03-16 22:05:00,64.695,64.77,64.675,64.75,1032800000.0
2009-03-16 22:10:00,64.745,64.805,64.7,64.795,904600000.0
2009-03-16 22:15:00,64.795,64.815,64.79,64.795,578800000.0
2009-03-16 22:20:00,64.79,64.85,64.785,64.845,932800000.0
2009-03-16 22:25:00,64.85,64.85,64.82,64.83,283600000.0
2009-03-16 22:30:00,64.83,64.83,64.755,64.79,666600000.0
2009-03-16 22:35:00,64.795,64.835,64.78,64.785,509800000.0
2009-03-16 22:40:00,64.79,64.8,64.77,64.78,404800000.0
2009-03-16 22:45:00,64.785,64.785,64.73,64.735,471800000.0
2009-03-16 22:50:00,64.73,64.78,64.73,64.755,284800000.0
2009-03-16 22:55:00,64.755,64.77,64.685,64.685,557400000.0
2009-03-16 23:00:00,64.685,64.775,64.685,64.745,342200000.0
2009-03-16 23:05:00,64.745,64.775,64.73,64.76,293000000.0
2009-03-16 23:10:00,64.77,64.77,64.685,64.69,218800000.0
2009-03-16 23:15:00,64.69,64.72,64.645,64.715,360200000.0
2009-03-16 23:20:00,64.715,64.775,64.705,64.755,274000000.0
2009-03-16 23:25:00,64.755,64.77,64.71,64.75,305000000.0
2009-03-16 23:30:00,64.75,64.825,64.74,64.78,468800000.0
2009-03-16 23:35:00,64.795,64.795,64.755,64.76,336200000.0
2009-03-16 23:40:00,64.765,64.775,64.735,64.745,250000000.0
2009-03-16 23:45:00,64.75,64.755,64.7,64.725,166400000.0
2009-03-16 23:50:00,64.72,64.72,64.67,64.685,317400000.0
2009-03-16 23:55:00,64.685,64.715,64.675,64.685,206600000.0
2009-03-17 00:00:00,64.69,64.725,64.68,64.72,204000000.0
2009-03-17 00:05:00,64.715,64.74,64.71,64.72,353000000.0
2009-03-17 00:10:00,64.725,64.8,64.715,64.78,258200000.0
2009-03-17 00:15:00,64.775,64.79,64.765,64.775,283000000.0
2009-03-17 00:20:00,64.78,64.79,64.755,64.76,297600000.0
2009-03-17 00:25:00,64.755,64.78,64.745,64.747,194600000.0
2009-03-17 00:30:00,64.775,64.78,64.74,64.78,158800000.0
2009-03-17 00:35:00,64.775,64.785,64.745,64.76,268600000.0
2009-03-17 00:40:00,64.755,64.765,64.718,64.765,299000000.0
2009-03-17 00:45:00,64.76,64.76,64.687,64.72,603600000.0
2009-03-17 00:50:00,64.725,64.73,64.67,64.67,341800000.0
2009-03-17 00:55:00,64.675,64.775,64.67,64.765,299200000.0
2009-03-17 01:00:00,64.765,64.77,64.72,64.72,232400000.0
2009-03-17 01:05:00,64.715,64.725,64.675,64.675,377200000.0
2009-03-17 01:10:00,64.675,64.725,64.66,64.725,367600000.0
2009-03-17 01:15:00,64.73,64.73,64.675,64.705,564800000.0
2009-03-17 01:20:00,64.715,64.76,64.68,64.76,482600000.0
2009-03-17 01:25:00,64.732,64.79,64.727,64.79,479200000.0
2009-03-17 01:30:00,64.79,64.83,64.76,64.785,408400000.0
2009-03-17 01:35:00,64.785,64.795,64.745,64.77,600600000.0
2009-03-17 01:40:00,64.765,64.775,64.72,64.73,425000000.0
2009-03-17 01:45:00,64.725,64.77,64.72,64.75,895600000.0
2009-03-17 01:50:00,64.75,64.815,64.745,64.77,557600000.0
2009-03-17 01:55:00,64.77,64.79,64.755,64.78,230600000.0
2009-03-17 02:00:00,64.785,64.82,64.745,64.81,542400000.0
2009-03-17 02:05:00,64.8,64.82,64.79,64.8,503800000.0
2009-03-17 02:10:00,64.805,64.85,64.8,64.845,571600000.0
2009-03-17 02:15:00,64.84,64.855,64.82,64.82,786400000.0
2009-03-17 02:20:00,64.83,64.835,64.79,64.805,586000000.0
2009-03-17 02:25:00,64.805,64.835,64.79,64.825,999600000.0
2009-03-17 02:30:00,64.825,64.825,64.7,64.805,1552200000.0
2009-03-17 02:35:00,64.79,64.845,64.775,64.845,1092600000.0
2009-03-17 02:40:00,64.855,64.9,64.815,64.845,1297600000.0
2009-03-17 02:45:00,64.845,64.905,64.845,64.9,1106800000.0
2009-03-17 02:50:00,64.9,64.97,64.9,64.92,1629000001.0
2009-03-17 02:55:00,64.925,64.96,64.895,64.93,1850800000.0
2009-03-17 03:00:00,64.93,64.94,64.895,64.94,2033200000.0
2009-03-17 03:05:00,64.935,65.05,64.92,65.03,1830200000.0
2009-03-17 03:10:00,65.035,65.07,65.02,65.025,1515200000.0
2009-03-17 03:15:00,65.025,65.045,64.975,65.005,1064000000.0
2009-03-17 03:20:00,65.01,65.085,65.0,65.055,1883200000.0
2009-03-17 03:25:00,65.05,65.08,65.025,65.05,1664200000.0
2009-03-17 03:30:00,65.045,65.05,64.97,64.97,794000000.0
2009-03-17 03:35:00,64.97,65.01,64.97,64.97,1359800000.0
2009-03-17 03:40:00,64.965,65.005,64.96,64.97,779800000.0
2009-03-17 03:45:00,64.975,65.02,64.97,65.01,910000000.0
2009-03-17 03:50:00,65.005,65.01,64.965,64.965,868600001.0
2009-03-17 03:55:00,64.97,64.975,64.93,64.955,964000000.0
2009-03-17 04:00:00,64.96,64.985,64.955,64.975,1071200000.0
2009-03-17 04:05:00,64.975,64.99,64.96,64.98,858200000.0
2009-03-17 04:10:00,64.975,64.975,64.885,64.91,1600800000.0
2009-03-17 04:15:00,64.915,64.95,64.905,64.935,1316600000.0
2009-03-17 04:20:00,64.935,64.965,64.92,64.925,773200000.0
2009-03-17 04:25:00,64.925,64.945,64.895,64.895,1054400000.0
2009-03-17 04:30:00,64.895,64.915,64.86,64.89,1701200000.0
2009-03-17 04:35:00,64.885,64.91,64.875,64.895,679800000.0
2009-03-17 04:40:00,64.895,64.925,64.87,64.9,949600000.0
2009-03-17 04:45:00,64.9,64.93,64.9,64.93,417400000.0
2009-03-17 04:50:00,64.935,64.94,64.91,64.915,850200000.0
2009-03-17 04:55:00,64.92,64.985,64.92,64.94,712600000.0
2009-03-17 05:00:00,64.94,64.945,64.89,64.905,963000000.0
2009-03-17 05:05:00,64.9,64.9,64.87,64.885,1013400000.0
2009-03-17 05:10:00,64.885,64.885,64.86,64.875,778800000.0
2009-03-17 05:15:00,64.875,64.935,64.87,64.91,646200000.0
2009-03-17 05:20:00,64.915,64.92,64.89,64.92,526000000.0
2009-03-17 05:25:00,64.925,64.93,64.876,64.92,502000000.0
2009-03-17 05:30:00,64.925,64.935,64.88,64.92,481000000.0
2009-03-17 05:35:00,64.92,64.92,64.885,64.9,851000000.0
2009-03-17 05:40:00,64.895,64.915,64.87,64.87,720600001.0
2009-03-17 05:45:00,64.875,64.9,64.845,64.85,1048400000.0
2009-03-17 05:50:00,64.85,64.96,64.85,64.9,1000400001.0
2009-03-17 05:55:00,64.9,64.98,64.89,64.98,884600000.0
2009-03-17 06:00:00,64.98,64.98,64.92,64.93,554500000.0
2009-03-17 06:05:00,64.94,64.94,64.915,64.92,604200000.0
2009-03-17 06:10:00,64.92,64.945,64.92,64.935,663200000.0
2009-03-17 06:15:00,64.94,64.98,64.935,64.955,957400000.0
2009-03-17 06:20:00,64.95,64.975,64.95,64.96,648600000.0
2009-03-17 06:25:00,64.96,64.965,64.925,64.935,372000000.0
2009-03-17 06:30:00,64.935,64.96,64.925,64.945,841200000.0
2009-03-17 06:35:00,64.945,64.975,64.935,64.945,1217000001.0
2009-03-17 06:40:00,64.945,64.97,64.91,64.955,1054400000.0
2009-03-17 06:45:00,64.95,65.0,64.94,64.985,1017800000.0
2009-03-17 06:50:00,64.99,65.02,64.98,65.015,856000000.0
2009-03-17 06:55:00,65.01,65.03,64.98,65.01,1116200000.0
2009-03-17 07:00:00,65.01,65.01,64.97,64.98,878800000.0
2009-03-17 07:05:00,64.975,65.0,64.975,64.985,886800003.0
2009-03-17 07:10:00,64.98,65.02,64.975,65.02,903800000.0
2009-03-17 07:15:00,65.01,65.09,65.005,65.045,1267400000.0
2009-03-17 07:20:00,65.055,65.13,65.055,65.08,1268600000.0
2009-03-17 07:25:00,65.085,65.115,65.06,65.11,1070400000.0
2009-03-17 07:30:00,65.11,65.15,65.07,65.11,998600000.0
2009-03-17 07:35:00,65.11,65.115,64.95,64.955,1100000000.0
2009-03-17 07:40:00,64.955,65.025,64.865,65.025,2033600001.0
2009-03-17 07:45:00,65.03,65.07,64.99,65.055,1620000000.0
2009-03-17 07:50:00,65.06,65.065,64.96,64.975,1052400000.0
2009-03-17 07:55:00,64.98,64.99,64.91,64.93,1123200000.0
2009-03-17 08:00:00,64.93,65.16,64.915,65.1,2617800000.0
2009-03-17 08:05:00,65.1,65.14,65.02,65.07,2343800000.0
2009-03-17 08:10:00,65.075,65.16,65.065,65.13,1740400000.0
2009-03-17 08:15:00,65.125,65.275,65.115,65.19,2107500000.0
2009-03-17 08:20:00,65.19,65.27,65.18,65.225,1545600000.0
2009-03-17 08:25:00,65.23,65.275,65.165,65.2,987000000.0
2009-03-17 08:30:00,65.205,65.205,65.14,65.15,1122400000.0
2009-03-17 08:35:00,65.16,65.16,65.095,65.105,1358600000.0
2009-03-17 08:40:00,65.105,65.125,65.08,65.1,994200000.0
2009-03-17 08:45:00,65.105,65.135,65.095,65.105,1028800000.0
2009-03-17 08:50:00,65.105,65.105,65.055,65.1,1562600000.0
2009-03-17 08:55:00,65.105,65.135,65.06,65.1,644400000.0
2009-03-17 09:00:00,65.1,65.215,65.095,65.125,1768800000.0
2009-03-17 09:05:00,65.125,65.22,65.12,65.215,1051200000.0
2009-03-17 09:10:00,65.215,65.245,65.11,65.14,1220600000.0
2009-03-17 09:15:00,65.14,65.145,65.09,65.125,1054600000.0
2009-03-17 09:20:00,65.12,65.125,65.06,65.115,1873800000.0
2009-03-17 09:25:00,65.115,65.175,65.095,65.16,2077000000.0
2009-03-17 09:30:00,65.16,65.24,65.15,65.185,1881700000.0
2009-03-17 09:35:00,65.185,65.21,65.16,65.16,1303400000.0
2009-03-17 09:40:00,65.16,65.215,65.125,65.145,1007200000.0
2009-03-17 09:45:00,65.145,65.205,65.105,65.185,2289800001.0
2009-03-17 09:50:00,65.19,65.195,65.13,65.135,1643000000.0
2009-03-17 09:55:00,65.135,65.14,65.065,65.09,1689400001.0
2009-03-17 10:00:00,65.09,65.145,64.94,64.95,2670600000.0
2009-03-17 10:05:00,64.95,65.01,64.93,64.96,2427200001.0
2009-03-17 10:10:00,64.96,64.98,64.92,64.94,2940400001.0
2009-03-17 10:15:00,64.94,65.02,64.93,64.97,2612200000.0
2009-03-17 10:20:00,64.97,65.015,64.955,64.985,1373000000.0
2009-03-17 10:25:00,64.985,65.015,64.95,64.95,1085400000.0
2009-03-17 10:30:00,64.95,64.975,64.89,64.955,2674800002.0
2009-03-17 10:35:00,64.955,64.975,64.925,64.935,1701400002.0
2009-03-17 10:40:00,64.93,64.935,64.855,64.86,2034971000.0
2009-03-17 10:45:00,64.85,64.865,64.795,64.81,2968399999.0
2009-03-17 10:50:00,64.81,64.825,64.685,64.75,2549200001.0
2009-03-17 10:55:00,64.75,64.825,64.715,64.785,2689400000.0
2009-03-17 11:00:00,64.785,64.885,64.745,64.835,2468200000.0
2009-03-17 11:05:00,64.835,64.885,64.815,64.87,2277600000.0
2009-03-17 11:10:00,64.87,64.96,64.865,64.93,2648600000.0
2009-03-17 11:15:00,64.93,64.945,64.87,64.885,1576800000.0
2009-03-17 11:20:00,64.88,64.895,64.805,64.815,2200400000.0
2009-03-17 11:25:00,64.815,64.84,64.805,64.825,1115000000.0
2009-03-17 11:30:00,64.825,64.89,64.815,64.875,931200000.0
2009-03-17 11:35:00,64.875,64.915,64.875,64.895,1988800000.0
2009-03-17 11:40:00,64.895,64.91,64.795,64.8,1268969000.0
2009-03-17 11:45:00,64.805,64.83,64.745,64.815,858267000.0
2009-03-17 11:50:00,64.815,64.85,64.8,64.835,774267000.0
2009-03-17 11:55:00,64.84,64.935,64.835,64.91,2920800000.0
2009-03-17 12:00:00,64.905,65.035,64.87,64.915,2874001000.0
2009-03-17 12:05:00,64.92,65.05,64.915,65.045,2138600000.0
2009-03-17 12:10:00,65.045,65.095,65.03,65.07,2592400000.0
2009-03-17 12:15:00,65.06,65.095,65.055,65.07,2255200000.0
2009-03-17 12:20:00,65.07,65.095,65.02,65.035,2067000000.0
2009-03-17 12:25:00,65.03,65.045,64.97,64.99,2162600000.0
2009-03-17 12:30:00,65.0,65.06,64.995,65.055,1638600000.0
2009-03-17 12:35:00,65.05,65.125,65.04,65.105,2763000000.0
2009-03-17 12:40:00,65.105,65.125,65.085,65.105,1999200000.0
2009-03-17 12:45:00,65.105,65.105,65.035,65.045,2342000001.0
2009-03-17 12:50:00,65.045,65.055,65.035,65.04,1107600000.0
2009-03-17 12:55:00,65.045,65.11,65.045,65.11,1986000000.0
2009-03-17 13:00:00,65.105,65.12,65.065,65.07,2437700001.0
2009-03-17 13:05:00,65.07,65.125,65.03,65.075,2103800000.0
2009-03-17 13:10:00,65.075,65.075,65.0,65.03,2073800000.0
2009-03-17 13:15:00,65.025,65.04,65.005,65.025,1857400000.0
2009-03-17 13:20:00,65.025,65.075,65.015,65.02,1461000000.0
2009-03-17 13:25:00,65.02,65.06,65.02,65.06,1433200000.0
2009-03-17 13:30:00,65.06,65.175,65.06,65.15,1614200000.0
2009-03-17 13:35:00,65.145,65.16,65.055,65.06,2133400000.0
2009-03-17 13:40:00,65.06,65.14,65.05,65.12,2329400000.0
2009-03-17 13:45:00,65.12,65.18,65.12,65.13,1366400000.0
2009-03-17 13:50:00,65.135,65.175,65.11,65.165,1539800001.0
2009-03-17 13:55:00,65.165,65.21,65.135,65.185,1478000000.0
2009-03-17 14:00:00,65.185,65.19,65.05,65.075,2101600000.0
2009-03-17 14:05:00,65.075,65.075,64.955,65.01,2308436000.0
2009-03-17 14:10:00,65.005,65.04,64.965,65.015,1907400000.0
2009-03-17 14:15:00,65.01,65.045,64.985,65.03,2162600000.0
2009-03-17 14:20:00,65.03,65.13,65.005,65.11,2438200000.0
2009-03-17 14:25:00,65.11,65.175,65.095,65.16,1779800001.0
2009-03-17 14:30:00,65.155,65.365,65.155,65.365,3326600000.0
2009-03-17 14:35:00,65.36,65.435,65.33,65.405,2779800000.0
2009-03-17 14:40:00,65.41,65.42,65.255,65.305,2414400000.0
2009-03-17 14:45:00,65.31,65.31,65.225,65.27,2523600000.0
2009-03-17 14:50:00,65.275,65.305,65.25,65.28,1834400000.0
2009-03-17 14:55:00,65.285,65.31,65.245,65.28,1591100000.0
2009-03-17 15:00:00,65.28,65.32,65.23,65.235,1775300001.0
2009-03-17 15:05:00,65.235,65.25,65.2,65.23,1916300000.0
2009-03-17 15:10:00,65.235,65.26,65.19,65.25,2127200001.0
2009-03-17 15:15:00,65.25,65.27,65.185,65.2,1778800000.0
2009-03-17 15:20:00,65.2,65.265,65.14,65.245,1883600001.0
2009-03-17 15:25:00,65.25,65.25,65.185,65.245,1870000000.0
2009-03-17 15:30:00,65.245,65.27,65.23,65.25,1682200000.0
2009-03-17 15:35:00,65.255,65.265,65.125,65.13,2771000000.0
2009-03-17 15:40:00,65.13,65.165,65.065,65.065,2821401000.0
2009-03-17 15:45:00,65.065,65.08,64.985,65.04,3212600000.0
2009-03-17 15:50:00,65.035,65.155,65.025,65.135,2545600000.0
2009-03-17 15:55:00,65.14,65.195,65.035,65.115,2514900000.0
2009-03-17 16:00:00,65.1,65.225,65.095,65.165,2891200003.0
2009-03-17 16:05:00,65.17,65.2,65.07,65.15,3329500000.0
2009-03-17 16:10:00,65.15,65.175,65.045,65.105,2629400000.0
2009-03-17 16:15:00,65.105,65.155,64.98,64.985,2812200000.0
2009-03-17 16:20:00,64.99,65.12,64.98,65.12,2637200000.0
2009-03-17 16:25:00,65.12,65.12,65.0,65.045,2366000000.0
2009-03-17 16:30:00,65.035,65.085,64.995,65.075,2152700001.0
2009-03-17 16:35:00,65.07,65.125,65.0,65.04,2732000002.0
2009-03-17 16:40:00,65.04,65.16,64.975,65.16,2614000000.0
2009-03-17 16:45:00,65.16,65.2,65.13,65.15,2371400000.0
2009-03-17 16:50:00,65.15,65.26,65.14,65.205,2155200000.0
2009-03-17 16:55:00,65.205,65.25,65.155,65.21,2798800001.0
2009-03-17 17:00:00,65.22,65.22,65.145,65.18,2745200000.0
2009-03-17 17:05:00,65.18,65.22,65.15,65.175,2194001001.0
2009-03-17 17:10:00,65.175,65.215,65.105,65.105,2578400000.0
2009-03-17 17:15:00,65.115,65.145,65.085,65.12,1625400000.0
2009-03-17 17:20:00,65.12,65.19,65.095,65.145,1793400000.0
2009-03-17 17:25:00,65.145,65.165,65.105,65.13,2112200000.0
2009-03-17 17:30:00,65.125,65.17,65.12,65.14,1796800000.0
2009-03-17 17:35:00,65.14,65.155,65.09,65.105,1829200000.0
2009-03-17 17:40:00,65.105,65.16,65.045,65.075,2153136001.0
2009-03-17 17:45:00,65.08,65.135,65.075,65.1,2189400000.0
2009-03-17 17:50:00,65.1,65.18,65.065,65.155,2091200000.0
2009-03-17 17:55:00,65.155,65.18,65.055,65.135,2440000000.0
2009-03-17 18:00:00,65.13,65.135,65.04,65.04,2769600000.0
2009-03-17 18:05:00,65.045,65.09,65.025,65.055,1883400000.0
2009-03-17 18:10:00,65.055,65.085,65.02,65.07,1757000000.0
2009-03-17 18:15:00,65.075,65.14,65.07,65.09,2114800000.0
2009-03-17 18:20:00,65.09,65.145,65.035,65.075,1900200000.0
2009-03-17 18:25:00,65.075,65.15,65.045,65.065,2437800000.0
2009-03-17 18:30:00,65.07,65.09,65.02,65.075,2052600000.0
2009-03-17 18:35:00,65.075,65.155,65.025,65.045,2520900000.0
2009-03-17 18:40:00,65.04,65.11,65.03,65.075,2484200000.0
2009-03-17 18:45:00,65.07,65.1,64.995,65.03,2054200000.0
2009-03-17 18:50:00,65.04,65.085,64.99,65.025,2661200000.0
2009-03-17 18:55:00,65.025,65.11,65.01,65.06,1442600000.0
2009-03-17 19:00:00,65.065,65.125,65.055,65.06,1152600000.0
2009-03-17 19:05:00,65.055,65.075,65.015,65.035,944400000.0
2009-03-17 19:10:00,65.04,65.1,65.02,65.06,1033800000.0
2009-03-17 19:15:00,65.05,65.11,65.05,65.065,1082200000.0
2009-03-17 19:20:00,65.08,65.08,65.02,65.07,887000000.0
2009-03-17 19:25:00,65.08,65.145,65.07,65.125,697600000.0
2009-03-17 19:30:00,65.12,65.185,65.105,65.15,1532200000.0
2009-03-17 19:35:00,65.15,65.16,65.075,65.08,1221800000.0
2009-03-17 19:40:00,65.075,65.14,65.075,65.09,1259800000.0
2009-03-17 19:45:00,65.09,65.12,65.065,65.07,1260600000.0
2009-03-17 19:50:00,65.07,65.09,65.035,65.05,1124400000.0
2009-03-17 19:55:00,65.05,65.08,65.035,65.04,836400000.0
2009-03-17 20:00:00,65.04,65.04,64.98,65.015,905900000.0
2009-03-17 20:05:00,65.02,65.095,65.015,65.045,1291600000.0
2009-03-17 20:10:00,65.045,65.155,65.02,65.04,1342200000.0
2009-03-17 20:15:00,65.045,65.095,65.025,65.025,1110800000.0
2009-03-17 20:20:00,65.025,65.105,65.025,65.095,1002400000.0
2009-03-17 20:25:00,65.1,65.115,65.025,65.035,1286600000.0
2009-03-17 20:30:00,65.035,65.055,65.025,65.025,697600000.0
2009-03-17 20:35:00,65.03,65.07,65.025,65.06,756200000.0
2009-03-17 20:40:00,65.05,65.125,65.05,65.1,608400000.0
2009-03-17 20:45:00,65.1,65.15,65.05,65.15,1033200000.0
2009-03-17 20:50:00,65.155,65.225,65.14,65.195,737200000.0
2009-03-17 20:55:00,65.195,65.195,65.105,65.11,1350000000.0
2009-03-17 21:00:00,65.115,65.17,65.075,65.15,927700000.0
2009-03-17 21:05:00,65.14,65.205,65.11,65.19,1266600000.0
2009-03-17 21:10:00,65.195,65.21,65.165,65.195,1184600000.0
2009-03-17 21:15:00,65.195,65.21,65.175,65.185,616000000.0
2009-03-17 21:20:00,65.18,65.225,65.175,65.215,657600000.0
2009-03-17 21:25:00,65.225,65.225,65.125,65.135,988000000.0
2009-03-17 21:30:00,65.135,65.175,65.125,65.16,1027400000.0
2009-03-17 21:35:00,65.165,65.165,65.095,65.115,629400000.0
2009-03-17 21:40:00,65.125,65.15,65.115,65.12,557200000.0
2009-03-17 21:45:00,65.135,65.155,65.1,65.135,860800000.0
2009-03-17 21:50:00,65.135,65.165,65.125,65.155,808400000.0
2009-03-17 21:55:00,65.155,65.22,65.08,65.205,999600000.0
2009-03-17 22:00:00,65.205,65.285,65.195,65.275,1094800000.0
2009-03-17 22:05:00,65.275,65.285,65.205,65.22,639600000.0
2009-03-17 22:10:00,65.22,65.25,65.185,65.22,853200000.0
2009-03-17 22:15:00,65.205,65.215,65.18,65.21,178400000.0
2009-03-17 22:20:00,65.21,65.215,65.185,65.21,283600000.0
2009-03-17 22:25:00,65.205,65.21,65.185,65.205,153600000.0
2009-03-17 22:30:00,65.205,65.205,65.15,65.195,516600000.0
2009-03-17 22:35:00,65.195,65.225,65.19,65.21,206600000.0
2009-03-17 22:40:00,65.21,65.26,65.195,65.215,513800000.0
2009-03-17 22:45:00,65.215,65.255,65.205,65.235,475600000.0
2009-03-17 22:50:00,65.235,65.275,65.235,65.275,339200000.0
2009-03-17 22:55:00,65.275,65.275,65.22,65.235,323000000.0
2009-03-17 23:00:00,65.235,65.24,65.195,65.24,205400000.0
2009-03-17 23:05:00,65.24,65.24,65.2,65.24,577200000.0
2009-03-17 23:10:00,65.221,65.255,65.194,65.255,332000000.0
2009-03-17 23:15:00,65.25,65.255,65.199,65.213,242400000.0
2009-03-17 23:20:00,65.235,65.235,65.2,65.215,257800000.0
2009-03-17 23:25:00,65.215,65.22,65.185,65.21,186800000.0
2009-03-17 23:30:00,65.21,65.225,65.194,65.22,412600000.0
2009-03-17 23:35:00,65.235,65.25,65.184,65.245,525000000.0
2009-03-17 23:40:00,65.24,65.25,65.205,65.245,420600000.0
2009-03-17 23:45:00,65.245,65.265,65.225,65.245,276600000.0
2009-03-17 23:50:00,65.245,65.245,65.225,65.23,247400000.0
2009-03-17 23:55:00,65.23,65.26,65.225,65.26,85000000.0
2009-03-18 00:00:00,65.26,65.325,65.255,65.31,245400000.0
2009-03-18 00:05:00,65.31,65.32,65.277,65.31,343200000.0
2009-03-18 00:10:00,65.31,65.345,65.285,65.295,507200000.0
2009-03-18 00:15:00,65.315,65.315,65.29,65.295,255200000.0
2009-03-18 00:20:00,65.29,65.315,65.28,65.28,292400000.0
2009-03-18 00:25:00,65.28,65.32,65.28,65.315,251800000.0
2009-03-18 00:30:00,65.315,65.335,65.31,65.325,145400000.0
2009-03-18 00:35:00,65.32,65.375,65.32,65.375,380800000.0
2009-03-18 00:40:00,65.375,65.38,65.35,65.375,264400000.0
2009-03-18 00:45:00,65.36,65.375,65.345,65.35,200200000.0
2009-03-18 00:50:00,65.35,65.38,65.35,65.38,168700000.0
2009-03-18 00:55:00,65.38,65.39,65.365,65.38,250000000.0
2009-03-18 01:00:00,65.385,65.46,65.385,65.435,1086000000.0
2009-03-18 01:05:00,65.435,65.45,65.41,65.415,370800000.0
2009-03-18 01:10:00,65.42,65.435,65.385,65.42,534400000.0
2009-03-18 01:15:00,65.42,65.46,65.39,65.445,445000000.0
2009-03-18 01:20:00,65.445,65.455,65.405,65.415,599800000.0
2009-03-18 01:25:00,65.415,65.44,65.41,65.43,466200000.0
2009-03-18 01:30:00,65.43,65.43,65.39,65.395,312800000.0
2009-03-18 01:35:00,65.395,65.405,65.375,65.395,531000000.0
2009-03-18 01:40:00,65.395,65.435,65.39,65.415,477400000.0
2009-03-18 01:45:00,65.42,65.475,65.42,65.455,861800000.0
2009-03-18 01:50:00,65.46,65.49,65.445,65.48,808600000.0
2009-03-18 01:55:00,65.48,65.49,65.44,65.445,632400000.0
2009-03-18 02:00:00,65.46,65.46,65.42,65.43,621600000.0
2009-03-18 02:05:00,65.425,65.43,65.365,65.39,986800000.0
2009-03-18 02:10:00,65.385,65.41,65.355,65.375,977800000.0
2009-03-18 02:15:00,65.375,65.405,65.37,65.405,760800000.0
2009-03-18 02:20:00,65.41,65.445,65.4,65.435,619400000.0
2009-03-18 02:25:00,65.43,65.435,65.395,65.41,584400000.0
2009-03-18 02:30:00,65.405,65.42,65.39,65.395,1080800000.0
2009-03-18 02:35:00,65.395,65.415,65.39,65.4,608600000.0
2009-03-18 02:40:00,65.4,65.41,65.385,65.385,738200000.0
2009-03-18 02:45:00,65.39,65.39,65.29,65.29,1957000000.0
2009-03-18 02:50:00,65.31,65.325,65.21,65.225,2012500000.0
2009-03-18 02:55:00,65.225,65.305,65.225,65.23,1114000000.0
2009-03-18 03:00:00,65.23,65.29,65.125,65.125,2063400000.0
2009-03-18 03:05:00,65.125,65.19,65.125,65.155,2244900000.0
2009-03-18 03:10:00,65.16,65.16,65.05,65.06,2614900000.0
2009-03-18 03:15:00,65.06,65.115,65.015,65.06,2560800003.0
2009-03-18 03:20:00,65.055,65.125,65.04,65.12,1490800000.0
2009-03-18 03:25:00,65.115,65.15,65.015,65.06,2589000003.0
2009-03-18 03:30:00,65.065,65.07,64.965,65.015,1656600000.0
2009-03-18 03:35:00,65.005,65.07,64.995,65.04,1616000000.0
2009-03-18 03:40:00,65.045,65.06,65.0,65.03,1631000000.0
2009-03-18 03:45:00,65.03,65.08,65.03,65.08,990400000.0
2009-03-18 03:50:00,65.08,65.15,65.08,65.13,1189000000.0
2009-03-18 03:55:00,65.13,65.15,65.105,65.115,1022400000.0
2009-03-18 04:00:00,65.11,65.175,65.095,65.175,1007600000.0
2009-03-18 04:05:00,65.17,65.205,65.15,65.185,1263000000.0
2009-03-18 04:10:00,65.18,65.18,65.095,65.095,1051600000.0
2009-03-18 04:15:00,65.1,65.1,65.04,65.04,811400000.0
2009-03-18 04:20:00,65.04,65.06,65.02,65.03,747600000.0
2009-03-18 04:25:00,65.03,65.13,65.03,65.105,627200000.0
2009-03-18 04:30:00,65.1,65.145,65.1,65.145,517000000.0
2009-03-18 04:35:00,65.14,65.21,65.12,65.195,1196600000.0
2009-03-18 04:40:00,65.19,65.195,65.15,65.15,887200000.0
2009-03-18 04:45:00,65.15,65.2,65.14,65.175,547200000.0
2009-03-18 04:50:00,65.17,65.185,65.135,65.15,549600000.0
2009-03-18 04:55:00,65.15,65.165,65.135,65.14,294800000.0
2009-03-18 05:00:00,65.145,65.16,65.135,65.145,453800000.0
2009-03-18 05:05:00,65.15,65.18,65.15,65.155,511800000.0
2009-03-18 05:10:00,65.155,65.17,65.135,65.16,360200000.0
2009-03-18 05:15:00,65.15,65.155,65.125,65.13,322200000.0
2009-03-18 05:20:00,65.125,65.15,65.12,65.135,366600000.0
2009-03-18 05:25:00,65.135,65.2,65.13,65.2,1023600000.0
2009-03-18 05:30:00,65.2,65.215,65.175,65.205,1759000000.0
2009-03-18 05:35:00,65.205,65.25,65.18,65.23,1093000000.0
2009-03-18 05:40:00,65.225,65.275,65.205,65.235,1053000000.0
2009-03-18 05:45:00,65.24,65.245,65.205,65.235,867000000.0
2009-03-18 05:50:00,65.23,65.24,65.195,65.195,740000000.0
2009-03-18 05:55:00,65.2,65.2,65.15,65.165,1513400000.0
2009-03-18 06:00:00,65.165,65.165,65.105,65.15,1019800000.0
2009-03-18 06:05:00,65.15,65.185,65.14,65.145,933400000.0
2009-03-18 06:10:00,65.145,65.16,65.105,65.115,793800000.0
2009-03-18 06:15:00,65.12,65.185,65.12,65.16,1423600000.0
2009-03-18 06:20:00,65.155,65.16,65.125,65.13,718400000.0
2009-03-18 06:25:00,65.13,65.16,65.115,65.12,851400000.0
2009-03-18 06:30:00,65.12,65.125,65.1,65.1,687600000.0
2009-03-18 06:35:00,65.1,65.105,64.98,64.99,1536134000.0
2009-03-18 06:40:00,64.99,65.045,64.975,65.035,941800000.0
2009-03-18 06:45:00,65.035,65.075,65.015,65.02,944600000.0
2009-03-18 06:50:00,65.02,65.055,65.015,65.05,451400000.0
2009-03-18 06:55:00,65.05,65.08,65.035,65.055,736800000.0
2009-03-18 07:00:00,65.055,65.08,65.02,65.035,434000000.0
2009-03-18 07:05:00,65.03,65.06,65.03,65.04,369400000.0
2009-03-18 07:10:00,65.035,65.04,65.025,65.03,453400000.0
2009-03-18 07:15:00,65.03,65.05,65.02,65.05,262600000.0
2009-03-18 07:20:00,65.05,65.12,65.05,65.105,658200000.0
2009-03-18 07:25:00,65.105,65.115,65.09,65.1,452200000.0
2009-03-18 07:30:00,65.1,65.21,65.1,65.195,1094800000.0
2009-03-18 07:35:00,65.2,65.26,65.19,65.25,1471800000.0
2009-03-18 07:40:00,65.25,65.26,65.22,65.22,1192600000.0
2009-03-18 07:45:00,65.22,65.225,65.175,65.18,305801000.0
2009-03-18 07:50:00,65.185,65.21,65.155,65.175,901600000.0
2009-03-18 07:55:00,65.175,65.18,65.11,65.125,956800000.0
2009-03-18 08:00:00,65.09,65.15,65.065,65.15,1137600000.0
2009-03-18 08:05:00,65.155,65.185,65.145,65.175,860400000.0
2009-03-18 08:10:00,65.17,65.235,65.17,65.17,899000000.0
2009-03-18 08:15:00,65.17,65.215,65.155,65.205,1823600000.0
2009-03-18 08:20:00,65.205,65.215,65.185,65.2,1075400000.0
2009-03-18 08:25:00,65.205,65.26,65.2,65.25,1222200000.0
2009-03-18 08:30:00,65.25,65.26,65.195,65.195,1086800000.0
2009-03-18 08:35:00,65.195,65.255,65.19,65.225,1168200000.0
2009-03-18 08:40:00,65.225,65.24,65.2,65.205,1342400000.0
2009-03-18 08:45:00,65.21,65.23,65.205,65.215,464400000.0
2009-03-18 08:50:00,65.215,65.215,65.13,65.14,1161600000.0
2009-03-18 08:55:00,65.13,65.14,65.095,65.135,1980800000.0
2009-03-18 09:00:00,65.125,65.17,65.12,65.15,1438300000.0
2009-03-18 09:05:00,65.17,65.23,65.15,65.175,1790200000.0
2009-03-18 09:10:00,65.17,65.18,65.135,65.17,1339000000.0
2009-03-18 09:15:00,65.17,65.215,65.155,65.19,1476400000.0
2009-03-18 09:20:00,65.185,65.205,65.15,65.155,1367600000.0
2009-03-18 09:25:00,65.155,65.24,65.145,65.23,2281800000.0
2009-03-18 09:30:00,65.225,65.305,65.21,65.21,1824100000.0
2009-03-18 09:35:00,65.205,65.205,65.16,65.165,1728200000.0
2009-03-18 09:40:00,65.17,65.22,65.15,65.15,1870800000.0
2009-03-18 09:45:00,65.15,65.17,64.995,65.015,2938200000.0
2009-03-18 09:50:00,65.02,65.095,64.995,65.09,2003000000.0
2009-03-18 09:55:00,65.085,65.11,65.015,65.025,1664800000.0
2009-03-18 10:00:00,65.02,65.08,65.0,65.05,1895300000.0
2009-03-18 10:05:00,65.055,65.145,65.045,65.13,2105800002.0
2009-03-18 10:10:00,65.13,65.145,65.09,65.135,2128199998.0
2009-03-18 10:15:00,65.135,65.175,65.095,65.11,2584200000.0
2009-03-18 10:20:00,65.1,65.16,65.1,65.16,1369600000.0
2009-03-18 10:25:00,65.18,65.235,65.16,65.205,2745400000.0
2009-03-18 10:30:00,65.205,65.23,65.08,65.1,2500200002.0
2009-03-18 10:35:00,65.1,65.14,65.06,65.065,1715300001.0
2009-03-18 10:40:00,65.065,65.16,65.05,65.13,2002800005.0
2009-03-18 10:45:00,65.135,65.15,65.065,65.095,2866000003.0
2009-03-18 10:50:00,65.1,65.12,65.015,65.045,2433199999.0
2009-03-18 10:55:00,65.045,65.105,65.045,65.095,2424200009.0
2009-03-18 11:00:00,65.08,65.085,65.025,65.055,2534600004.0
2009-03-18 11:05:00,65.055,65.11,65.03,65.1,2438100005.0
2009-03-18 11:10:00,65.115,65.125,65.03,65.05,2183400000.0
2009-03-18 11:15:00,65.05,65.1,65.035,65.065,2539200006.0
2009-03-18 11:20:00,65.065,65.11,65.055,65.105,1336600002.0
2009-03-18 11:25:00,65.105,65.165,65.095,65.135,1710399999.0
2009-03-18 11:30:00,65.135,65.16,65.045,65.105,3526100006.0
2009-03-18 11:35:00,65.11,65.12,65.01,65.07,3272400004.0
2009-03-18 11:40:00,65.07,65.095,65.045,65.075,1834999998.0
2009-03-18 11:45:00,65.075,65.14,65.055,65.125,1808600002.0
2009-03-18 11:50:00,65.115,65.17,65.115,65.16,1616000002.0
2009-03-18 11:55:00,65.18,65.225,65.11,65.2,2773700005.0
2009-03-18 12:00:00,65.19,65.225,65.165,65.205,2826400003.0
2009-03-18 12:05:00,65.195,65.215,65.11,65.115,1921800006.0
2009-03-18 12:10:00,65.115,65.125,65.07,65.095,2333200000.0
2009-03-18 12:15:00,65.095,65.14,65.08,65.1,1335200003.0
2009-03-18 12:20:00,65.1,65.15,65.09,65.145,1522400000.0
2009-03-18 12:25:00,65.145,65.18,65.115,65.15,2298999998.0
2009-03-18 12:30:00,65.15,65.22,65.13,65.195,2682200000.0
2009-03-18 12:35:00,65.205,65.215,65.14,65.16,2000000000.0
2009-03-18 12:40:00,65.16,65.22,65.155,65.195,2560000001.0
2009-03-18 12:45:00,65.2,65.21,65.085,65.1,2070535003.0
2009-03-18 12:50:00,65.1,65.12,65.075,65.09,1579800000.0
2009-03-18 12:55:00,65.1,65.11,65.06,65.07,1519800000.0
2009-03-18 13:00:00,65.06,65.145,65.06,65.11,1472600002.0
2009-03-18 13:05:00,65.11,65.11,65.065,65.11,1769000004.0
2009-03-18 13:10:00,65.095,65.15,65.075,65.14,1597100000.0
2009-03-18 13:15:00,65.14,65.155,65.09,65.095,1778800002.0
2009-03-18 13:20:00,65.085,65.12,65.08,65.115,1091200002.0
2009-03-18 13:25:00,65.115,65.12,65.07,65.085,941000000.0
2009-03-18 13:30:00,65.085,65.105,65.04,65.065,1381200004.0
2009-03-18 13:35:00,65.07,65.095,65.035,65.06,1120000000.0
2009-03-18 13:40:00,65.055,65.08,65.025,65.03,1215200000.0
2009-03-18 13:45:00,65.035,65.09,65.035,65.065,1653200001.0
2009-03-18 13:50:00,65.065,65.085,65.04,65.06,1896600006.0
2009-03-18 13:55:00,65.07,65.095,65.025,65.03,1563400002.0
2009-03-18 14:00:00,65.04,65.08,65.02,65.07,1692800006.0
2009-03-18 14:05:00,65.065,65.07,65.005,65.005,1441600000.0
2009-03-18 14:10:00,65.0,65.04,64.98,65.03,1427600000.0
2009-03-18 14:15:00,65.03,65.1,65.01,65.055,1796500000.0
2009-03-18 14:20:00,65.055,65.06,64.975,65.005,2171399999.0
2009-03-18 14:25:00,65.0,65.055,64.955,65.04,2192534000.0
2009-03-18 14:30:00,65.04,65.065,64.935,65.015,3718200000.0
2009-03-18 14:35:00,65.02,65.065,64.965,65.035,3184300001.0
2009-03-18 14:40:00,65.035,65.06,65.015,65.03,2374600000.0
2009-03-18 14:45:00,65.03,65.165,65.015,65.11,2948000000.0
2009-03-18 14:50:00,65.11,65.155,65.09,65.14,3056800000.0
2009-03-18 14:55:00,65.14,65.175,65.08,65.105,2651600000.0
2009-03-18 15:00:00,65.105,65.135,65.07,65.085,2216600000.0
2009-03-18 15:05:00,65.08,65.09,64.955,64.98,2824200000.0
2009-03-18 15:10:00,64.98,65.025,64.955,64.965,2398400000.0
2009-03-18 15:15:00,64.955,65.035,64.955,65.025,1828400000.0
2009-03-18 15:20:00,65.025,65.105,64.995,65.08,1878000000.0
2009-03-18 15:25:00,65.08,65.135,65.06,65.075,2438200001.0
2009-03-18 15:30:00,65.075,65.115,65.02,65.115,2531400000.0
2009-03-18 15:35:00,65.115,65.115,65.0,65.05,2035600000.0
2009-03-18 15:40:00,65.05,65.05,64.96,65.01,2567800000.0
2009-03-18 15:45:00,65.03,65.065,64.98,65.065,2030000000.0
2009-03-18 15:50:00,65.065,65.075,65.025,65.04,2263800000.0
2009-03-18 15:55:00,65.04,65.05,64.975,65.03,2712800000.0
2009-03-18 16:00:00,65.02,65.035,64.95,64.99,2208400000.0
2009-03-18 16:05:00,65.015,65.05,64.91,64.915,2399000000.0
2009-03-18 16:10:00,64.915,64.92,64.7,64.77,3565600000.0
2009-03-18 16:15:00,64.77,64.78,64.645,64.675,3140300000.0
2009-03-18 16:20:00,64.675,64.71,64.665,64.705,2666400001.0
2009-03-18 16:25:00,64.72,64.76,64.67,64.715,2343800000.0
2009-03-18 16:30:00,64.715,64.78,64.64,64.655,3002400000.0
2009-03-18 16:35:00,64.655,64.675,64.575,64.575,2679101000.0
2009-03-18 16:40:00,64.575,64.595,64.46,64.485,2349400000.0
2009-03-18 16:45:00,64.485,64.63,64.485,64.615,1920500000.0
2009-03-18 16:50:00,64.615,64.615,64.515,64.545,1800868000.0
2009-03-18 16:55:00,64.545,64.71,64.535,64.695,1816200000.0
2009-03-18 17:00:00,64.7,64.75,64.655,64.695,1789600000.0
2009-03-18 17:05:00,64.695,64.73,64.64,64.645,1621600000.0
2009-03-18 17:10:00,64.645,64.71,64.61,64.64,1657000000.0
2009-03-18 17:15:00,64.64,64.68,64.58,64.585,1614300000.0
2009-03-18 17:20:00,64.58,64.595,64.41,64.435,2455000000.0
2009-03-18 17:25:00,64.44,64.5,64.375,64.485,2390300000.0
2009-03-18 17:30:00,64.485,64.56,64.47,64.5,2297200002.0
2009-03-18 17:35:00,64.495,64.51,64.39,64.42,2172200000.0
2009-03-18 17:40:00,64.415,64.48,64.395,64.48,2083000000.0
2009-03-18 17:45:00,64.48,64.52,64.405,64.415,2088800000.0
2009-03-18 17:50:00,64.415,64.445,64.33,64.405,2475635000.0
2009-03-18 17:55:00,64.405,64.6,64.405,64.6,2063500000.0
2009-03-18 18:00:00,64.605,64.69,64.595,64.61,2246600000.0
2009-03-18 18:05:00,64.615,64.68,64.605,64.65,1706400000.0
2009-03-18 18:10:00,64.65,64.655,64.485,64.515,1899500000.0
2009-03-18 18:15:00,64.52,64.655,64.505,64.64,1285000000.0
2009-03-18 18:20:00,64.645,64.665,64.615,64.625,1387800000.0
2009-03-18 18:25:00,64.625,64.635,64.57,64.595,1719200000.0
2009-03-18 18:30:00,64.6,64.6,64.555,64.6,1655600000.0
2009-03-18 18:35:00,64.59,64.625,64.545,64.545,1042200000.0
2009-03-18 18:40:00,64.555,64.585,64.48,64.555,1430800000.0
2009-03-18 18:45:00,64.55,64.58,64.54,64.54,1213600000.0
2009-03-18 18:50:00,64.535,64.635,64.51,64.59,1141200000.0
2009-03-18 18:55:00,64.59,64.685,64.54,64.68,2011200000.0
2009-03-18 19:00:00,64.68,64.725,64.655,64.685,1600400000.0
2009-03-18 19:05:00,64.685,64.695,64.615,64.62,670400000.0
2009-03-18 19:10:00,64.625,64.66,64.525,64.555,1078800000.0
2009-03-18 19:15:00,64.555,64.565,64.48,64.525,1063700000.0
2009-03-18 19:20:00,64.52,64.57,64.52,64.555,429200000.0
2009-03-18 19:25:00,64.555,64.615,64.55,64.555,661000000.0
2009-03-18 19:30:00,64.555,64.59,64.555,64.565,641400000.0
2009-03-18 19:35:00,64.57,64.625,64.545,64.625,707400000.0
2009-03-18 19:40:00,64.625,64.68,64.595,64.655,1154000000.0
2009-03-18 19:45:00,64.655,64.725,64.64,64.655,1032800000.0
2009-03-18 19:50:00,64.645,64.72,64.645,64.7,1258400000.0
2009-03-18 19:55:00,64.7,64.705,64.625,64.655,1070400000.0
2009-03-18 20:00:00,64.66,64.705,64.62,64.665,1356200000.0
2009-03-18 20:05:00,64.665,64.715,64.655,64.69,824600000.0
2009-03-18 20:10:00,64.69,64.84,64.675,64.75,1195000000.0
2009-03-18 20:15:00,64.75,64.89,63.935,64.55,1118899999.0
2009-03-18 20:20:00,64.57,65.195,64.55,65.06,1925200000.0
2009-03-18 20:25:00,65.06,65.115,64.855,65.06,2996700000.0
2009-03-18 20:30:00,65.075,65.075,64.245,64.315,2103500001.0
2009-03-18 20:35:00,64.245,64.68,64.13,64.545,1634400000.0
2009-03-18 20:40:00,64.54,64.725,64.49,64.64,1866100000.0
2009-03-18 20:45:00,64.64,64.705,64.445,64.69,1722800000.0
2009-03-18 20:50:00,64.69,64.985,64.685,64.905,1584600000.0
2009-03-18 20:55:00,64.91,65.21,64.82,65.165,1208500000.0
2009-03-18 21:00:00,65.18,65.33,65.065,65.2,1313000000.0
2009-03-18 21:05:00,65.195,65.285,65.02,65.13,1458600000.0
2009-03-18 21:10:00,65.11,65.255,64.995,65.115,1235800000.0
2009-03-18 21:15:00,65.11,65.185,64.96,65.02,1152800000.0
2009-03-18 21:20:00,65.02,65.115,64.9,64.97,930000000.0
2009-03-18 21:25:00,64.975,65.155,64.94,65.145,1089200000.0
2009-03-18 21:30:00,65.16,65.185,65.025,65.14,1054800000.0
2009-03-18 21:35:00,65.14,65.185,65.005,65.175,1218000000.0
2009-03-18 21:40:00,65.175,65.285,65.135,65.27,1012600000.0
2009-03-18 21:45:00,65.255,65.26,65.165,65.205,1139800000.0
2009-03-18 21:50:00,65.205,65.295,65.165,65.275,1115000000.0
2009-03-18 21:55:00,65.275,65.3,65.145,65.24,1104000000.0
2009-03-18 22:00:00,65.24,65.26,65.155,65.225,1146400000.0
2009-03-18 22:05:00,65.225,65.225,65.14,65.21,1114600000.0
2009-03-18 22:10:00,65.21,65.23,65.16,65.205,994600000.0
2009-03-18 22:15:00,65.21,65.26,65.13,65.16,743400000.0
2009-03-18 22:20:00,65.16,65.255,65.15,65.2,1019400000.0
2009-03-18 22:25:00,65.195,65.225,65.13,65.14,865400000.0
2009-03-18 22:30:00,65.15,65.19,65.05,65.13,1029000000.0
2009-03-18 22:35:00,65.115,65.17,65.045,65.055,1574800000.0
2009-03-18 22:40:00,65.055,65.12,65.0,65.065,1147200000.0
2009-03-18 22:45:00,65.065,65.17,65.035,65.135,945800000.0
2009-03-18 22:50:00,65.13,65.165,65.05,65.085,749800000.0
2009-03-18 22:55:00,65.1,65.145,65.0,65.045,719600000.0
2009-03-18 23:00:00,65.025,65.095,64.99,65.06,424000000.0
2009-03-18 23:05:00,65.09,65.12,64.955,65.005,331400000.0
2009-03-18 23:10:00,64.985,65.14,64.975,65.14,456200000.0
2009-03-18 23:15:00,65.145,65.26,65.065,65.24,429100000.0
2009-03-18 23:20:00,65.225,65.35,65.145,65.165,502700000.0
2009-03-18 23:25:00,65.155,65.25,65.065,65.165,456500000.0
2009-03-18 23:30:00,65.165,65.215,65.16,65.19,215000000.0
2009-03-18 23:35:00,65.185,65.35,65.175,65.325,344400000.0
2009-03-18 23:40:00,65.33,65.355,65.3,65.335,412400000.0
2009-03-18 23:45:00,65.345,65.375,65.335,65.36,246600000.0
2009-03-18 23:50:00,65.36,65.36,65.22,65.24,202200000.0
2009-03-18 23:55:00,65.235,65.275,65.2,65.25,545600000.0
2009-03-19 00:00:00,65.25,65.28,65.175,65.26,361800000.0
2009-03-19 00:05:00,65.26,65.4,65.25,65.35,592800000.0
2009-03-19 00:10:00,65.35,65.35,65.225,65.24,208200000.0
2009-03-19 00:15:00,65.202,65.245,65.155,65.155,423600000.0
2009-03-19 00:20:00,65.145,65.18,65.125,65.145,237700000.0
2009-03-19 00:25:00,65.145,65.145,65.095,65.1,250400000.0
2009-03-19 00:30:00,65.1,65.14,65.035,65.115,466400000.0
2009-03-19 00:35:00,65.12,65.255,65.11,65.235,679800000.0
2009-03-19 00:40:00,65.235,65.255,65.195,65.24,870400000.0
2009-03-19 00:45:00,65.24,65.24,65.12,65.155,573000000.0
2009-03-19 00:50:00,65.155,65.265,65.14,65.215,726600000.0
2009-03-19 00:55:00,65.205,65.34,65.205,65.23,1244200000.0
2009-03-19 01:00:00,65.235,65.355,65.235,65.345,1484400000.0
2009-03-19 01:05:00,65.35,65.415,65.34,65.36,947200000.0
2009-03-19 01:10:00,65.36,65.4,65.35,65.385,1042200000.0
2009-03-19 01:15:00,65.385,65.42,65.28,65.31,1094400000.0
2009-03-19 01:20:00,65.31,65.335,65.28,65.32,807800000.0
2009-03-19 01:25:00,65.31,65.35,65.295,65.33,635400000.0
2009-03-19 01:30:00,65.335,65.34,65.285,65.325,700800000.0
2009-03-19 01:35:00,65.325,65.37,65.325,65.37,952000000.0
2009-03-19 01:40:00,65.355,65.39,65.345,65.36,440600000.0
2009-03-19 01:45:00,65.36,65.4,65.33,65.385,1301000001.0
2009-03-19 01:50:00,65.375,65.43,65.345,65.4,1650999997.0
2009-03-19 01:55:00,65.385,65.425,65.33,65.375,1394200000.0
2009-03-19 02:00:00,65.38,65.505,65.36,65.49,1880800000.0
2009-03-19 02:05:00,65.49,65.53,65.405,65.435,1969600000.0
2009-03-19 02:10:00,65.445,65.445,65.34,65.365,1916000000.0
2009-03-19 02:15:00,65.355,65.385,65.23,65.26,2004800000.0
2009-03-19 02:20:00,65.25,65.26,65.125,65.225,2187400000.0
2009-03-19 02:25:00,65.24,65.24,65.045,65.06,2616799998.0
2009-03-19 02:30:00,65.05,65.15,64.985,65.11,2361400000.0
2009-03-19 02:35:00,65.11,65.135,64.96,65.06,3057799999.0
2009-03-19 02:40:00,65.07,65.16,65.025,65.04,1891800004.0
2009-03-19 02:45:00,65.03,65.055,64.95,65.01,2812700003.0
2009-03-19 02:50:00,65.01,65.13,64.99,65.085,1721800000.0
2009-03-19 02:55:00,65.085,65.105,65.025,65.08,2037800001.0
2009-03-19 03:00:00,65.085,65.1,65.05,65.09,2692400007.0
2009-03-19 03:05:00,65.095,65.135,65.055,65.065,2013800006.0
2009-03-19 03:10:00,65.07,65.12,65.03,65.045,2237400002.0
2009-03-19 03:15:00,65.045,65.085,65.035,65.055,1403199999.0
2009-03-19 03:20:00,65.04,65.055,64.995,65.025,1664800000.0
2009-03-19 03:25:00,65.03,65.07,65.0,65.015,1019399998.0
2009-03-19 03:30:00,65.005,65.01,64.89,64.92,2502799995.0
2009-03-19 03:35:00,64.925,64.93,64.83,64.85,2941400005.0
2009-03-19 03:40:00,64.855,64.89,64.825,64.86,2640800000.0
2009-03-19 03:45:00,64.865,64.91,64.85,64.885,892800004.0
2009-03-19 03:50:00,64.885,64.92,64.88,64.89,839200001.0
2009-03-19 03:55:00,64.88,64.9,64.765,64.78,1916600004.0
2009-03-19 04:00:00,64.78,64.845,64.73,64.75,1858599999.0
2009-03-19 04:05:00,64.75,64.765,64.695,64.76,2599800002.0
2009-03-19 04:10:00,64.765,64.795,64.69,64.705,2297200001.0
2009-03-19 04:15:00,64.705,64.74,64.64,64.65,1523200000.0
2009-03-19 04:20:00,64.645,64.73,64.635,64.68,1529600004.0
2009-03-19 04:25:00,64.675,64.68,64.565,64.58,1872000006.0
2009-03-19 04:30:00,64.58,64.64,64.55,64.64,2932800003.0
2009-03-19 04:35:00,64.64,64.675,64.6,64.615,1875600002.0
2009-03-19 04:40:00,64.605,64.63,64.585,64.61,1654599999.0
2009-03-19 04:45:00,64.6,64.625,64.51,64.53,2235000003.0
2009-03-19 04:50:00,64.53,64.55,64.48,64.505,2034599997.0
2009-03-19 04:55:00,64.51,64.595,64.485,64.58,1856299999.0
2009-03-19 05:00:00,64.565,64.715,64.565,64.675,1301600000.0
2009-03-19 05:05:00,64.665,64.71,64.65,64.68,1203400000.0
2009-03-19 05:10:00,64.67,64.715,64.66,64.7,1103800000.0
2009-03-19 05:15:00,64.7,64.705,64.585,64.64,869800000.0
2009-03-19 05:20:00,64.645,64.66,64.615,64.625,927000001.0
2009-03-19 05:25:00,64.625,64.625,64.58,64.6,622600000.0
2009-03-19 05:30:00,64.6,64.675,64.58,64.66,1572400000.0
2009-03-19 05:35:00,64.655,64.77,64.655,64.765,1044200002.0
2009-03-19 05:40:00,64.765,64.855,64.745,64.8,1986400000.0
2009-03-19 05:45:00,64.805,64.865,64.79,64.85,1605200002.0
2009-03-19 05:50:00,64.85,64.85,64.77,64.79,1395399998.0
2009-03-19 05:55:00,64.795,64.855,64.785,64.835,1237599999.0
2009-03-19 06:00:00,64.835,64.86,64.745,64.79,1193000001.0
2009-03-19 06:05:00,64.785,64.805,64.735,64.76,1522000002.0
2009-03-19 06:10:00,64.75,64.815,64.74,64.805,1170900001.0
2009-03-19 06:15:00,64.805,64.81,64.77,64.795,999000002.0
2009-03-19 06:20:00,64.8,64.825,64.785,64.795,923600001.0
2009-03-19 06:25:00,64.8,64.875,64.79,64.86,1214200004.0
2009-03-19 06:30:00,64.845,64.88,64.835,64.845,1556399999.0
2009-03-19 06:35:00,64.86,64.865,64.83,64.86,791600001.0
2009-03-19 06:40:00,64.85,64.86,64.83,64.85,623600002.0
2009-03-19 06:45:00,64.85,64.895,64.78,64.81,1718400002.0
2009-03-19 06:50:00,64.82,64.86,64.81,64.825,1212200001.0
2009-03-19 06:55:00,64.825,64.845,64.795,64.815,1727199996.0
2009-03-19 07:00:00,64.815,64.87,64.81,64.83,1265400000.0
2009-03-19 07:05:00,64.83,64.875,64.77,64.785,2121400002.0
2009-03-19 07:10:00,64.785,64.805,64.725,64.805,2343400001.0
2009-03-19 07:15:00,64.805,64.82,64.725,64.75,1715800001.0
2009-03-19 07:20:00,64.76,64.785,64.745,64.775,1073400000.0
2009-03-19 07:25:00,64.775,64.775,64.57,64.615,2649000002.0
2009-03-19 07:30:00,64.605,64.64,64.47,64.525,2984600005.0
2009-03-19 07:35:00,64.535,64.555,64.465,64.485,2886400003.0
2009-03-19 07:40:00,64.49,64.525,64.44,64.5,2420000004.0
2009-03-19 07:45:00,64.5,64.505,64.305,64.41,3390800004.0
2009-03-19 07:50:00,64.415,64.455,64.38,64.41,2251200001.0
2009-03-19 07:55:00,64.41,64.42,64.285,64.35,2434599997.0
2009-03-19 08:00:00,64.34,64.345,64.2,64.265,3055999998.0
2009-03-19 08:05:00,64.27,64.325,64.24,64.3,2188000002.0
2009-03-19 08:10:00,64.305,64.505,64.29,64.455,1713199998.0
2009-03-19 08:15:00,64.465,64.595,64.425,64.515,2577899992.0
2009-03-19 08:20:00,64.515,64.53,64.415,64.515,2943000000.0
2009-03-19 08:25:00,64.515,64.58,64.505,64.54,2510400004.0
2009-03-19 08:30:00,64.54,64.595,64.51,64.58,1803999999.0
2009-03-19 08:35:00,64.585,64.605,64.555,64.59,1277199999.0
2009-03-19 08:40:00,64.575,64.63,64.56,64.585,1861400001.0
2009-03-19 08:45:00,64.585,64.62,64.565,64.585,1756399999.0
2009-03-19 08:50:00,64.585,64.59,64.48,64.505,1457800005.0
2009-03-19 08:55:00,64.51,64.53,64.445,64.48,2147200003.0
2009-03-19 09:00:00,64.47,64.57,64.43,64.535,2461800000.0
2009-03-19 09:05:00,64.545,64.58,64.475,64.58,2627000005.0
2009-03-19 09:10:00,64.58,64.615,64.52,64.6,1871800004.0
2009-03-19 09:15:00,64.605,64.61,64.555,64.595,1444600001.0
2009-03-19 09:20:00,64.595,64.665,64.58,64.62,2328599996.0
2009-03-19 09:25:00,64.63,64.65,64.565,64.595,2487200002.0
2009-03-19 09:30:00,64.595,64.655,64.555,64.595,2457200002.0
2009-03-19 09:35:00,64.605,64.66,64.555,64.65,2389800003.0
2009-03-19 09:40:00,64.65,64.775,64.605,64.735,3139300007.0
2009-03-19 09:45:00,64.725,64.815,64.705,64.71,3581400003.0
2009-03-19 09:50:00,64.725,64.765,64.635,64.65,3348700005.0
2009-03-19 09:55:00,64.65,64.745,64.645,64.72,2963800008.0
2009-03-19 10:00:00,64.72,64.93,64.715,64.88,3844000008.0
2009-03-19 10:05:00,64.89,64.945,64.785,64.9,3624600004.0
2009-03-19 10:10:00,64.9,65.1,64.87,65.06,3111400003.0
2009-03-19 10:15:00,65.06,65.085,64.93,65.015,2875400002.0
2009-03-19 10:20:00,65.02,65.04,64.94,64.955,2417000001.0
2009-03-19 10:25:00,64.965,65.07,64.965,65.02,2339200002.0
2009-03-19 10:30:00,65.02,65.07,64.93,64.93,3067400002.0
2009-03-19 10:35:00,64.93,64.99,64.93,64.955,1580099997.0
2009-03-19 10:40:00,64.945,64.97,64.905,64.945,1950000000.0
2009-03-19 10:45:00,64.935,64.96,64.86,64.87,2675100001.0
2009-03-19 10:50:00,64.87,64.875,64.77,64.8,2361999998.0
2009-03-19 10:55:00,64.8,64.84,64.76,64.785,1814600004.0
2009-03-19 11:00:00,64.795,64.955,64.785,64.865,2090500003.0
2009-03-19 11:05:00,64.865,64.895,64.765,64.785,2584499999.0
2009-03-19 11:10:00,64.79,64.87,64.745,64.865,2685999999.0
2009-03-19 11:15:00,64.86,64.885,64.82,64.845,2131400006.0
2009-03-19 11:20:00,64.845,64.905,64.78,64.855,2428000004.0
2009-03-19 11:25:00,64.855,64.905,64.8,64.81,2352000012.0
2009-03-19 11:30:00,64.81,64.895,64.8,64.88,2034599997.0
2009-03-19 11:35:00,64.87,64.925,64.845,64.925,2102200007.0
2009-03-19 11:40:00,64.935,65.0,64.925,64.995,1947800003.0
2009-03-19 11:45:00,64.995,65.07,64.98,65.06,1988800000.0
2009-03-19 11:50:00,65.045,65.065,65.015,65.065,1489900002.0
2009-03-19 11:55:00,65.06,65.145,65.035,65.135,2393700001.0
2009-03-19 12:00:00,65.125,65.195,65.12,65.145,1758000000.0
2009-03-19 12:05:00,65.135,65.155,65.06,65.075,2452300003.0
2009-03-19 12:10:00,65.075,65.225,65.075,65.2,2566500000.0
2009-03-19 12:15:00,65.21,65.27,65.175,65.18,2525800002.0
2009-03-19 12:20:00,65.19,65.22,65.145,65.17,2701799998.0
2009-03-19 12:25:00,65.16,65.165,65.045,65.15,3592200002.0
2009-03-19 12:30:00,65.16,65.16,65.095,65.12,2342000006.0
2009-03-19 12:35:00,65.125,65.14,65.0,65.045,2388200002.0
2009-03-19 12:40:00,65.05,65.11,65.02,65.085,2110400002.0
2009-03-19 12:45:00,65.085,65.125,65.06,65.075,2907400000.0
2009-03-19 12:50:00,65.08,65.185,65.045,65.17,2956300005.0
2009-03-19 12:55:00,65.17,65.265,65.105,65.115,3459200009.0
2009-03-19 13:00:00,65.115,65.145,65.085,65.135,2107599998.0
2009-03-19 13:05:00,65.135,65.14,65.0,65.015,2502500001.0
2009-03-19 13:10:00,65.015,65.075,64.985,65.065,2342399992.0
2009-03-19 13:15:00,65.07,65.09,65.025,65.04,1228300005.0
2009-03-19 13:20:00,65.04,65.08,64.96,64.965,3164199998.0
2009-03-19 13:25:00,64.965,65.03,64.91,64.975,2946800002.0
2009-03-19 13:30:00,64.965,65.015,64.92,64.935,3079500006.0
2009-03-19 13:35:00,64.925,64.925,64.81,64.83,3130400001.0
2009-03-19 13:40:00,64.83,64.95,64.755,64.88,3504700000.0
2009-03-19 13:45:00,64.88,65.13,64.76,65.11,4101500004.0
2009-03-19 13:50:00,65.105,65.17,64.985,65.095,3691867003.0
2009-03-19 13:55:00,65.095,65.105,64.945,65.065,2828867005.0
2009-03-19 14:00:00,65.07,65.13,64.925,65.12,3908000010.0
2009-03-19 14:05:00,65.12,65.155,64.985,64.995,3540699998.0
2009-03-19 14:10:00,65.0,65.105,64.985,65.055,2845999999.0
2009-03-19 14:15:00,65.065,65.35,65.06,65.31,4074599996.0
2009-03-19 14:20:00,65.31,65.37,65.195,65.255,3863500004.0
2009-03-19 14:25:00,65.255,65.46,65.255,65.445,3528100004.0
2009-03-19 14:30:00,65.455,65.525,65.305,65.42,3712600003.0
2009-03-19 14:35:00,65.42,65.475,65.36,65.38,3612601000.0
2009-03-19 14:40:00,65.395,65.545,65.335,65.415,3469167002.0
2009-03-19 14:45:00,65.405,65.51,65.35,65.465,3447500003.0
2009-03-19 14:50:00,65.465,65.47,65.385,65.385,3240800004.0
2009-03-19 14:55:00,65.385,65.455,65.35,65.36,3240100000.0
2009-03-19 15:00:00,65.355,65.475,65.35,65.42,3420800003.0
2009-03-19 15:05:00,65.42,65.515,65.375,65.505,2600999999.0
2009-03-19 15:10:00,65.495,65.56,65.4,65.55,3285700002.0
2009-03-19 15:15:00,65.575,65.585,65.44,65.51,3537300003.0
2009-03-19 15:20:00,65.51,65.535,65.375,65.48,3312900004.0
2009-03-19 15:25:00,65.47,65.505,65.385,65.42,3338600005.0
2009-03-19 15:30:00,65.42,65.445,65.29,65.355,3895500007.0
2009-03-19 15:35:00,65.355,65.39,65.265,65.39,4007300000.0
2009-03-19 15:40:00,65.39,65.435,65.24,65.265,4391600000.0
2009-03-19 15:45:00,65.25,65.39,65.19,65.36,3911700004.0
2009-03-19 15:50:00,65.36,65.39,65.15,65.195,4252400007.0
2009-03-19 15:55:00,65.185,65.24,65.115,65.155,3965300003.0
2009-03-19 16:00:00,65.14,65.23,65.09,65.195,4007400004.0
2009-03-19 16:05:00,65.205,65.25,65.09,65.12,3467499998.0
2009-03-19 16:10:00,65.095,65.265,65.04,65.185,3733300005.0
2009-03-19 16:15:00,65.175,65.345,65.175,65.28,3410000000.0
2009-03-19 16:20:00,65.285,65.495,65.285,65.455,3785100001.0
2009-03-19 16:25:00,65.46,65.485,65.135,65.135,2189800003.0
2009-03-19 16:30:00,65.14,65.195,64.925,64.995,2728934000.0
2009-03-19 16:35:00,64.975,65.185,64.96,65.05,2648800003.0
2009-03-19 16:40:00,65.055,65.195,65.055,65.105,2625900002.0
2009-03-19 16:45:00,65.105,65.12,65.045,65.1,1969500000.0
2009-03-19 16:50:00,65.1,65.135,65.03,65.08,2110600000.0
2009-03-19 16:55:00,65.08,65.185,65.02,65.145,2490301000.0
2009-03-19 17:00:00,65.145,65.23,65.07,65.08,2723400000.0
2009-03-19 17:05:00,65.075,65.12,64.98,64.985,2249700000.0
2009-03-19 17:10:00,64.985,65.14,64.985,65.14,2173000000.0
2009-03-19 17:15:00,65.135,65.19,65.0,65.14,2116600000.0
2009-03-19 17:20:00,65.14,65.165,64.94,64.985,1904000000.0
2009-03-19 17:25:00,64.995,64.995,64.72,64.765,2316000001.0
2009-03-19 17:30:00,64.765,64.86,64.685,64.855,2209800000.0
2009-03-19 17:35:00,64.87,64.885,64.73,64.775,1683600000.0
2009-03-19 17:40:00,64.78,64.805,64.71,64.715,2209200000.0
2009-03-19 17:45:00,64.715,64.75,64.675,64.685,2127534000.0
2009-03-19 17:50:00,64.68,64.84,64.675,64.835,1974700000.0
2009-03-19 17:55:00,64.835,64.99,64.835,64.99,1936600000.0
2009-03-19 18:00:00,64.99,65.0,64.85,64.86,1692400000.0
2009-03-19 18:05:00,64.855,65.04,64.815,65.03,1452200000.0
2009-03-19 18:10:00,65.025,65.07,64.965,65.005,1735300000.0
2009-03-19 18:15:00,65.01,65.015,64.845,64.85,2006100000.0
2009-03-19 18:20:00,64.855,64.905,64.74,64.875,1395000000.0
2009-03-19 18:25:00,64.885,64.89,64.785,64.815,986800000.0
2009-03-19 18:30:00,64.82,64.87,64.765,64.85,1713200000.0
2009-03-19 18:35:00,64.86,64.86,64.715,64.74,1599400000.0
2009-03-19 18:40:00,64.74,64.85,64.71,64.845,1804200000.0
2009-03-19 18:45:00,64.845,64.87,64.805,64.805,1382000000.0
2009-03-19 18:50:00,64.805,64.815,64.755,64.78,1114000000.0
2009-03-19 18:55:00,64.785,64.795,64.715,64.72,796400000.0
2009-03-19 19:00:00,64.705,64.805,64.69,64.74,1418000000.0
2009-03-19 19:05:00,64.735,64.74,64.635,64.685,1476800000.0
2009-03-19 19:10:00,64.685,64.845,64.685,64.8,1393600000.0
2009-03-19 19:15:00,64.8,64.83,64.77,64.805,1124400000.0
2009-03-19 19:20:00,64.8,64.865,64.79,64.845,957400000.0
2009-03-19 19:25:00,64.845,64.87,64.78,64.825,1326600000.0
2009-03-19 19:30:00,64.825,64.88,64.795,64.85,1370000000.0
2009-03-19 19:35:00,64.85,64.88,64.79,64.84,1564000000.0
2009-03-19 19:40:00,64.835,64.875,64.825,64.855,1044600000.0
2009-03-19 19:45:00,64.845,64.965,64.83,64.895,1458400000.0
2009-03-19 19:50:00,64.895,64.97,64.86,64.965,1355800000.0
2009-03-19 19:55:00,64.97,65.05,64.93,65.02,1657000000.0
2009-03-19 20:00:00,65.015,65.065,64.98,65.05,1311400000.0
2009-03-19 20:05:00,65.05,65.155,65.035,65.15,1066000000.0
2009-03-19 20:10:00,65.145,65.19,65.105,65.115,1224200000.0
2009-03-19 20:15:00,65.115,65.125,64.94,64.94,1092700000.0
2009-03-19 20:20:00,64.93,64.965,64.87,64.91,831800000.0
2009-03-19 20:25:00,64.91,65.005,64.91,64.99,677200000.0
2009-03-19 20:30:00,64.985,65.03,64.955,65.01,827400000.0
2009-03-19 20:35:00,65.015,65.055,64.93,64.96,1134200000.0
2009-03-19 20:40:00,64.96,65.035,64.945,64.965,890400000.0
2009-03-19 20:45:00,64.965,64.995,64.86,64.88,1229600000.0
2009-03-19 20:50:00,64.835,64.875,64.77,64.83,1114400000.0
2009-03-19 20:55:00,64.825,64.875,64.805,64.845,872000000.0
2009-03-19 21:00:00,64.83,64.9,64.815,64.865,661400000.0
2009-03-19 21:05:00,64.87,64.89,64.815,64.835,959800000.0
2009-03-19 21:10:00,64.86,64.86,64.765,64.83,1072400000.0
2009-03-19 21:15:00,64.835,64.85,64.785,64.795,665700000.0
2009-03-19 21:20:00,64.805,64.805,64.72,64.76,824000000.0
2009-03-19 21:25:00,64.75,64.77,64.69,64.745,819000000.0
2009-03-19 21:30:00,64.745,64.825,64.73,64.81,259400000.0
2009-03-19 21:35:00,64.805,64.86,64.755,64.76,921000000.0
2009-03-19 21:40:00,64.755,64.78,64.7,64.77,1106000000.0
2009-03-19 21:45:00,64.775,64.825,64.77,64.815,681400000.0
2009-03-19 21:50:00,64.805,64.85,64.805,64.815,627800000.0
2009-03-19 21:55:00,64.815,64.85,64.765,64.84,613400000.0
2009-03-19 22:00:00,64.84,64.845,64.795,64.825,652200000.0
2009-03-19 22:05:00,64.83,64.87,64.81,64.825,512600000.0
2009-03-19 22:10:00,64.83,64.845,64.81,64.83,221400000.0
2009-03-19 22:15:00,64.83,64.9,64.83,64.875,679400000.0
2009-03-19 22:20:00,64.875,64.89,64.785,64.81,510000000.0
2009-03-19 22:25:00,64.81,64.815,64.785,64.815,204800000.0
2009-03-19 22:30:00,64.81,64.81,64.695,64.77,395400000.0
2009-03-19 22:35:00,64.775,64.815,64.73,64.785,392800000.0
2009-03-19 22:40:00,64.785,64.805,64.745,64.79,284000000.0
2009-03-19 22:45:00,64.79,64.815,64.76,64.77,282600000.0
2009-03-19 22:50:00,64.775,64.82,64.745,64.805,299500000.0
2009-03-19 22:55:00,64.805,64.82,64.72,64.72,353700000.0
2009-03-19 23:00:00,64.705,64.75,64.66,64.735,247000000.0
2009-03-19 23:05:00,64.716,64.735,64.695,64.71,140200000.0
2009-03-19 23:10:00,64.71,64.715,64.69,64.695,28200000.0
2009-03-19 23:15:00,64.685,64.72,64.63,64.72,213400000.0
2009-03-19 23:20:00,64.72,64.755,64.71,64.715,377000000.0
2009-03-19 23:25:00,64.755,64.885,64.755,64.85,330400000.0
2009-03-19 23:30:00,64.86,64.96,64.86,64.94,357800000.0
2009-03-19 23:35:00,64.925,64.935,64.88,64.885,141200000.0
2009-03-19 23:40:00,64.885,64.925,64.863,64.91,315400000.0
2009-03-19 23:45:00,64.91,64.915,64.88,64.905,85000000.0
2009-03-19 23:50:00,64.92,64.99,64.905,64.965,343800000.0
2009-03-19 23:55:00,64.96,65.015,64.96,65.01,206000000.0
2009-03-20 00:00:00,65.01,65.06,64.995,65.05,302600000.0
2009-03-20 00:05:00,65.05,65.1,65.035,65.07,247600000.0
2009-03-20 00:10:00,65.07,65.16,65.07,65.16,189800000.0
2009-03-20 00:15:00,65.135,65.18,65.085,65.18,590000000.0
2009-03-20 00:20:00,65.18,65.18,65.105,65.11,579800000.0
2009-03-20 00:25:00,65.1,65.11,65.075,65.1,317600000.0
2009-03-20 00:30:00,65.105,65.105,65.055,65.07,953600000.0
2009-03-20 00:35:00,65.065,65.09,65.06,65.07,370600000.0
2009-03-20 00:40:00,65.075,65.145,65.06,65.075,419200000.0
2009-03-20 00:45:00,65.085,65.1,64.96,65.055,449400000.0
2009-03-20 00:50:00,65.05,65.055,64.98,65.005,321800000.0
2009-03-20 00:55:00,65.0,65.04,64.985,65.0,435600000.0
2009-03-20 01:00:00,65.005,65.095,65.005,65.085,602800000.0
2009-03-20 01:05:00,65.085,65.095,65.05,65.075,477600000.0
2009-03-20 01:10:00,65.08,65.09,65.055,65.065,309200000.0
2009-03-20 01:15:00,65.065,65.065,64.985,65.01,511600000.0
2009-03-20 01:20:00,65.01,65.055,64.975,64.975,700400000.0
2009-03-20 01:25:00,64.97,65.01,64.955,65.01,369400000.0
2009-03-20 01:30:00,65.01,65.06,65.01,65.06,325000000.0
2009-03-20 01:35:00,65.06,65.07,65.03,65.065,238800000.0
2009-03-20 01:40:00,65.06,65.08,65.0,65.0,335100000.0
2009-03-20 01:45:00,65.0,65.02,64.97,65.0,346000000.0
2009-03-20 01:50:00,65.0,65.025,64.976,65.02,441000000.0
2009-03-20 01:55:00,65.02,65.045,64.985,64.99,425400000.0
2009-03-20 02:00:00,64.995,65.085,64.965,65.08,937000000.0
2009-03-20 02:05:00,65.085,65.1,65.015,65.06,740200000.0
2009-03-20 02:10:00,65.065,65.07,65.01,65.035,658800000.0
2009-03-20 02:15:00,65.035,65.15,65.035,65.15,1152800000.0
2009-03-20 02:20:00,65.155,65.25,65.14,65.17,2004400000.0
2009-03-20 02:25:00,65.18,65.185,65.15,65.15,783000000.0
2009-03-20 02:30:00,65.16,65.165,65.125,65.15,782200000.0
2009-03-20 02:35:00,65.15,65.155,65.12,65.15,811200000.0
2009-03-20 02:40:00,65.15,65.17,65.135,65.145,633400000.0
2009-03-20 02:45:00,65.145,65.15,65.12,65.12,711400000.0
2009-03-20 02:50:00,65.12,65.12,65.06,65.095,692800000.0
2009-03-20 02:55:00,65.1,65.11,65.07,65.08,275000000.0
2009-03-20 03:00:00,65.075,65.115,65.03,65.115,335000000.0
2009-03-20 03:05:00,65.13,65.15,65.08,65.08,718000000.0
2009-03-20 03:10:00,65.08,65.145,65.08,65.115,1225000000.0
2009-03-20 03:15:00,65.115,65.14,65.08,65.1,886400000.0
2009-03-20 03:20:00,65.1,65.1,64.99,65.01,1001700000.0
2009-03-20 03:25:00,65.01,65.1,65.01,65.1,338400000.0
2009-03-20 03:30:00,65.1,65.12,65.08,65.08,501800000.0
2009-03-20 03:35:00,65.08,65.09,65.02,65.05,478000000.0
2009-03-20 03:40:00,65.05,65.065,64.975,65.015,869000000.0
2009-03-20 03:45:00,65.01,65.03,64.985,65.015,475600000.0
2009-03-20 03:50:00,65.02,65.055,65.005,65.015,595000000.0
2009-03-20 03:55:00,65.015,65.03,64.925,64.935,1178200000.0
2009-03-20 04:00:00,64.935,64.98,64.925,64.94,914400000.0
2009-03-20 04:05:00,64.945,64.975,64.94,64.96,315000000.0
2009-03-20 04:10:00,64.96,64.98,64.94,64.95,403400000.0
2009-03-20 04:15:00,64.95,64.995,64.94,64.975,542800000.0
2009-03-20 04:20:00,64.975,64.985,64.915,64.935,730200000.0
2009-03-20 04:25:00,64.935,64.945,64.905,64.91,382600000.0
2009-03-20 04:30:00,64.91,64.93,64.9,64.925,548600000.0
2009-03-20 04:35:00,64.92,64.94,64.88,64.92,636200000.0
2009-03-20 04:40:00,64.91,64.915,64.865,64.905,597800000.0
2009-03-20 04:45:00,64.91,64.935,64.885,64.93,421200000.0
2009-03-20 04:50:00,64.93,64.96,64.9,64.94,305800000.0
2009-03-20 04:55:00,64.94,64.97,64.925,64.955,276200000.0
2009-03-20 05:00:00,64.955,64.995,64.95,64.985,462000000.0
2009-03-20 05:05:00,64.985,64.995,64.97,64.97,302200000.0
2009-03-20 05:10:00,64.965,65.095,64.94,64.95,941800000.0
2009-03-20 05:15:00,64.955,64.98,64.93,64.95,1043200000.0
2009-03-20 05:20:00,64.965,65.04,64.955,65.03,978000000.0
2009-03-20 05:25:00,65.03,65.06,65.005,65.035,855000000.0
2009-03-20 05:30:00,65.045,65.055,64.985,64.985,429000000.0
2009-03-20 05:35:00,64.985,65.045,64.985,65.025,361600000.0
2009-03-20 05:40:00,65.02,65.035,64.965,64.985,602800000.0
2009-03-20 05:45:00,64.985,65.01,64.98,65.005,404600000.0
2009-03-20 05:50:00,65.01,65.035,64.985,65.0,408800000.0
2009-03-20 05:55:00,65.005,65.01,64.965,64.975,925800000.0
2009-03-20 06:00:00,64.98,64.995,64.951,64.975,606800000.0
2009-03-20 06:05:00,64.985,65.035,64.98,65.025,569600000.0
2009-03-20 06:10:00,65.025,65.055,65.02,65.035,512400000.0
2009-03-20 06:15:00,65.035,65.095,65.035,65.075,484200000.0
2009-03-20 06:20:00,65.075,65.09,65.06,65.07,419200000.0
2009-03-20 06:25:00,65.065,65.075,65.05,65.065,176400000.0
2009-03-20 06:30:00,65.06,65.06,65.02,65.04,724600000.0
2009-03-20 06:35:00,65.035,65.07,65.03,65.06,320400000.0
2009-03-20 06:40:00,65.07,65.09,65.005,65.035,724000000.0
2009-03-20 06:45:00,65.035,65.05,65.02,65.04,629800000.0
2009-03-20 06:50:00,65.035,65.065,65.015,65.045,564600000.0
2009-03-20 06:55:00,65.04,65.115,65.015,65.08,855800000.0
2009-03-20 07:00:00,65.08,65.1,65.03,65.055,597200000.0
2009-03-20 07:05:00,65.06,65.075,65.025,65.03,701700000.0
2009-03-20 07:10:00,65.03,65.085,65.03,65.065,419800000.0
2009-03-20 07:15:00,65.07,65.07,65.04,65.055,414200000.0
2009-03-20 07:20:00,65.055,65.085,65.05,65.065,492200000.0
2009-03-20 07:25:00,65.06,65.08,65.055,65.075,323200000.0
2009-03-20 07:30:00,65.08,65.08,65.02,65.02,781600000.0
2009-03-20 07:35:00,65.02,65.03,65.005,65.025,775400000.0
2009-03-20 07:40:00,65.025,65.03,65.0,65.03,394000000.0
2009-03-20 07:45:00,65.015,65.045,64.955,64.99,1399800000.0
2009-03-20 07:50:00,64.99,64.995,64.915,64.935,998500000.0
2009-03-20 07:55:00,64.93,64.96,64.91,64.955,642000000.0
2009-03-20 08:00:00,64.95,65.02,64.95,65.0,1123400000.0
2009-03-20 08:05:00,65.005,65.015,64.99,65.0,408600000.0
2009-03-20 08:10:00,65.0,65.03,64.985,64.99,767200000.0
2009-03-20 08:15:00,64.985,65.0,64.975,64.995,389600000.0
2009-03-20 08:20:00,64.995,65.02,64.97,65.01,451000000.0
2009-03-20 08:25:00,65.02,65.035,64.985,65.025,952600000.0
2009-03-20 08:30:00,65.02,65.025,64.995,65.02,514200000.0
2009-03-20 08:35:00,65.015,65.05,64.995,65.04,1103800000.0
2009-03-20 08:40:00,65.04,65.065,65.005,65.045,1022000000.0
2009-03-20 08:45:00,65.045,65.07,65.005,65.025,516800000.0
2009-03-20 08:50:00,65.035,65.045,65.0,65.035,667600000.0
2009-03-20 08:55:00,65.03,65.07,65.03,65.065,372200000.0
2009-03-20 09:00:00,65.065,65.14,65.055,65.09,954300000.0
2009-03-20 09:05:00,65.085,65.115,65.04,65.09,1365200000.0
2009-03-20 09:10:00,65.09,65.145,65.055,65.105,1869399999.0
2009-03-20 09:15:00,65.105,65.175,65.06,65.15,1695867000.0
2009-03-20 09:20:00,65.145,65.185,65.12,65.165,1424200000.0
2009-03-20 09:25:00,65.16,65.16,65.105,65.135,1398600000.0
2009-03-20 09:30:00,65.135,65.24,65.135,65.23,1724000000.0
2009-03-20 09:35:00,65.225,65.32,65.165,65.245,2485600000.0
2009-03-20 09:40:00,65.25,65.45,65.165,65.24,3046600002.0
2009-03-20 09:45:00,65.24,65.27,65.15,65.24,2698000000.0
2009-03-20 09:50:00,65.245,65.32,65.165,65.295,2338199999.0
2009-03-20 09:55:00,65.29,65.335,65.17,65.19,3005000001.0
2009-03-20 10:00:00,65.19,65.26,65.115,65.24,1877400000.0
2009-03-20 10:05:00,65.24,65.325,65.17,65.225,2315800000.0
2009-03-20 10:10:00,65.225,65.305,65.195,65.295,2411000000.0
2009-03-20 10:15:00,65.3,65.36,65.215,65.36,2030467001.0
2009-03-20 10:20:00,65.36,65.36,65.23,65.25,2754000000.0
2009-03-20 10:25:00,65.25,65.315,65.245,65.3,1832000000.0
2009-03-20 10:30:00,65.3,65.375,65.26,65.37,1674600000.0
2009-03-20 10:35:00,65.365,65.39,65.28,65.345,2260200000.0
2009-03-20 10:40:00,65.345,65.36,65.3,65.34,1731600000.0
2009-03-20 10:45:00,65.34,65.39,65.305,65.31,1865800000.0
2009-03-20 10:50:00,65.31,65.445,65.31,65.42,2081600000.0
2009-03-20 10:55:00,65.41,65.425,65.365,65.37,1343600000.0
2009-03-20 11:00:00,65.37,65.395,65.33,65.37,1875400000.0
2009-03-20 11:05:00,65.38,65.39,65.355,65.36,1228800001.0
2009-03-20 11:10:00,65.36,65.44,65.355,65.43,1386000000.0
2009-03-20 11:15:00,65.435,65.455,65.36,65.385,2088000000.0
2009-03-20 11:20:00,65.385,65.43,65.36,65.4,1767200000.0
2009-03-20 11:25:00,65.39,65.44,65.39,65.425,1318400000.0
2009-03-20 11:30:00,65.42,65.475,65.385,65.405,2217400002.0
2009-03-20 11:35:00,65.41,65.49,65.385,65.47,1734600000.0
2009-03-20 11:40:00,65.47,65.49,65.365,65.365,2505800001.0
2009-03-20 11:45:00,65.365,65.43,65.365,65.42,2025000000.0
2009-03-20 11:50:00,65.425,65.455,65.345,65.42,1797799999.0
2009-03-20 11:55:00,65.435,65.455,65.375,65.38,1685000000.0
2009-03-20 12:00:00,65.375,65.42,65.335,65.335,2407800000.0
2009-03-20 12:05:00,65.335,65.45,65.335,65.38,1803000000.0
2009-03-20 12:10:00,65.38,65.42,65.29,65.355,2630800000.0
2009-03-20 12:15:00,65.36,65.46,65.345,65.425,2647400000.0
2009-03-20 12:20:00,65.45,65.505,65.415,65.435,2141999998.0
2009-03-20 12:25:00,65.435,65.55,65.4,65.51,1925400001.0
2009-03-20 12:30:00,65.51,65.62,65.485,65.59,2415700000.0
2009-03-20 12:35:00,65.59,65.59,65.365,65.415,2863600000.0
2009-03-20 12:40:00,65.405,65.56,65.34,65.55,2791700001.0
2009-03-20 12:45:00,65.545,65.63,65.43,65.495,2943999999.0
2009-03-20 12:50:00,65.485,65.675,65.465,65.585,2677000000.0
2009-03-20 12:55:00,65.585,65.665,65.535,65.585,2482600001.0
2009-03-20 13:00:00,65.585,65.675,65.58,65.675,1847600000.0
2009-03-20 13:05:00,65.675,65.72,65.63,65.675,1789200000.0
2009-03-20 13:10:00,65.685,65.765,65.685,65.765,1783400000.0
2009-03-20 13:15:00,65.765,65.765,65.62,65.7,2541800001.0
2009-03-20 13:20:00,65.71,65.755,65.685,65.755,2016200000.0
2009-03-20 13:25:00,65.755,65.81,65.72,65.775,2282867000.0
2009-03-20 13:30:00,65.775,65.875,65.77,65.775,2135000000.0
2009-03-20 13:35:00,65.775,65.845,65.645,65.7,2441734000.0
2009-03-20 13:40:00,65.705,65.725,65.66,65.71,2084599999.0
2009-03-20 13:45:00,65.71,65.81,65.66,65.765,2059199999.0
2009-03-20 13:50:00,65.765,65.86,65.6,65.64,3120500000.0
2009-03-20 13:55:00,65.64,65.715,65.63,65.68,1837000000.0
2009-03-20 14:00:00,65.685,65.725,65.635,65.665,2017600000.0
2009-03-20 14:05:00,65.665,65.785,65.665,65.78,2003000000.0
2009-03-20 14:10:00,65.775,65.775,65.66,65.685,2213400000.0
2009-03-20 14:15:00,65.685,65.745,65.635,65.66,1859200000.0
2009-03-20 14:20:00,65.66,65.72,65.635,65.68,2144600000.0
2009-03-20 14:25:00,65.68,65.855,65.68,65.855,2336700000.0
2009-03-20 14:30:00,65.845,65.935,65.815,65.885,3162300000.0
2009-03-20 14:35:00,65.915,65.975,65.885,65.885,2272600000.0
2009-03-20 14:40:00,65.885,65.975,65.885,65.975,2423400002.0
2009-03-20 14:45:00,65.97,65.995,65.91,65.915,2880500000.0
2009-03-20 14:50:00,65.91,65.975,65.89,65.945,1238400000.0
2009-03-20 14:55:00,65.945,65.96,65.885,65.93,1822599999.0
2009-03-20 15:00:00,65.93,66.03,65.91,66.0,2731600000.0
2009-03-20 15:05:00,66.005,66.005,65.905,65.92,1847734000.0
2009-03-20 15:10:00,65.925,65.985,65.9,65.955,2638300000.0
2009-03-20 15:15:00,65.955,65.975,65.835,65.87,2379000000.0
2009-03-20 15:20:00,65.87,65.915,65.855,65.905,1686000000.0
2009-03-20 15:25:00,65.91,65.965,65.885,65.945,1547200001.0
2009-03-20 15:30:00,65.945,65.955,65.87,65.9,1239000000.0
2009-03-20 15:35:00,65.9,65.94,65.855,65.885,2266000001.0
2009-03-20 15:40:00,65.89,65.96,65.88,65.92,2250600000.0
2009-03-20 15:45:00,65.92,65.98,65.9,65.955,1687200000.0
2009-03-20 15:50:00,65.96,66.025,65.93,65.97,2791800000.0
2009-03-20 15:55:00,65.965,65.975,65.86,65.86,2513700000.0
2009-03-20 16:00:00,65.855,65.935,65.815,65.88,3127100001.0
2009-03-20 16:05:00,65.88,65.935,65.775,65.85,2699399999.0
2009-03-20 16:10:00,65.85,65.935,65.82,65.885,2962800000.0
2009-03-20 16:15:00,65.885,65.945,65.86,65.9,3012300000.0
2009-03-20 16:20:00,65.89,66.055,65.88,66.02,3010600000.0
2009-03-20 16:25:00,66.025,66.035,65.955,66.02,2391800000.0
2009-03-20 16:30:00,66.005,66.01,65.935,65.95,1786000000.0
2009-03-20 16:35:00,65.95,66.035,65.94,65.995,1900800000.0
2009-03-20 16:40:00,66.0,66.035,65.915,66.005,2585236000.0
2009-03-20 16:45:00,66.005,66.055,65.97,66.0,2347600000.0
2009-03-20 16:50:00,66.005,66.025,65.955,65.99,1946000000.0
2009-03-20 16:55:00,65.99,66.11,65.985,66.09,1733400000.0
2009-03-20 17:00:00,66.09,66.3,66.05,66.245,2608900000.0
2009-03-20 17:05:00,66.24,66.29,66.14,66.16,2316167000.0
2009-03-20 17:10:00,66.165,66.17,66.045,66.075,1981500000.0
2009-03-20 17:15:00,66.075,66.075,66.005,66.01,1453700000.0
2009-03-20 17:20:00,66.06,66.125,65.995,66.065,2292868001.0
2009-03-20 17:25:00,66.065,66.15,66.065,66.115,2291000000.0
2009-03-20 17:30:00,66.12,66.195,66.09,66.135,2525000000.0
2009-03-20 17:35:00,66.13,66.16,66.04,66.095,1754300000.0
2009-03-20 17:40:00,66.095,66.18,66.045,66.13,2191634000.0
2009-03-20 17:45:00,66.13,66.145,66.08,66.095,1605600000.0
2009-03-20 17:50:00,66.1,66.21,66.08,66.21,2171400000.0
2009-03-20 17:55:00,66.215,66.305,66.11,66.28,2575000000.0
2009-03-20 18:00:00,66.28,66.315,66.185,66.235,2627200000.0
2009-03-20 18:05:00,66.23,66.275,66.13,66.145,1789500000.0
2009-03-20 18:10:00,66.14,66.23,66.065,66.19,2272600000.0
2009-03-20 18:15:00,66.19,66.225,66.125,66.21,1902400000.0
2009-03-20 18:20:00,66.22,66.235,66.115,66.115,1728800000.0
2009-03-20 18:25:00,66.12,66.185,66.095,66.14,1697800000.0
2009-03-20 18:30:00,66.14,66.15,66.105,66.125,1085200000.0
2009-03-20 18:35:00,66.13,66.13,65.995,66.0,1836267000.0
2009-03-20 18:40:00,66.0,66.0,65.855,65.885,1993400000.0
2009-03-20 18:45:00,65.885,65.94,65.865,65.895,1874600000.0
2009-03-20 18:50:00,65.9,65.92,65.87,65.9,1356400001.0
2009-03-20 18:55:00,65.9,66.045,65.835,66.015,1653567000.0
2009-03-20 19:00:00,66.01,66.035,65.915,65.995,1574800000.0
2009-03-20 19:05:00,66.005,66.085,65.995,66.035,1067000000.0
2009-03-20 19:10:00,66.025,66.15,66.02,66.14,1414600000.0
2009-03-20 19:15:00,66.135,66.175,66.095,66.095,1366000000.0
2009-03-20 19:20:00,66.095,66.11,65.96,66.01,1506400000.0
2009-03-20 19:25:00,66.01,66.035,65.945,65.945,1175000000.0
2009-03-20 19:30:00,65.94,65.945,65.845,65.87,1597200000.0
2009-03-20 19:35:00,65.875,65.895,65.82,65.845,1407800000.0
2009-03-20 19:40:00,65.845,65.865,65.79,65.825,873400000.0
2009-03-20 19:45:00,65.825,65.86,65.8,65.81,978000000.0
2009-03-20 19:50:00,65.805,65.84,65.77,65.775,743600000.0
2009-03-20 19:55:00,65.775,65.86,65.765,65.805,1695000000.0
2009-03-20 20:00:00,65.805,65.86,65.75,65.84,877400000.0
2009-03-20 20:05:00,65.845,65.855,65.78,65.81,934600000.0
2009-03-20 20:10:00,65.805,65.81,65.62,65.645,819200000.0
2009-03-20 20:15:00,65.645,65.72,65.625,65.715,458600000.0
2009-03-20 20:20:00,65.715,65.775,65.715,65.76,546000000.0
2009-03-20 20:25:00,65.765,65.77,65.69,65.72,840000000.0
2009-03-20 20:30:00,65.715,65.83,65.71,65.83,410200000.0
2009-03-20 20:35:00,65.83,65.83,65.78,65.825,425600000.0
2009-03-20 20:40:00,65.82,65.825,65.755,65.77,540800000.0
2009-03-20 20:45:00,65.77,65.795,65.765,65.775,303000000.0
2009-03-20 20:50:00,65.78,65.8,65.76,65.785,377400000.0
2009-03-20 20:55:00,65.785,65.905,65.745,65.905,733600000.0
2009-03-20 21:00:00,65.91,65.96,65.855,65.875,997200000.0
2009-03-20 21:05:00,65.88,65.905,65.835,65.895,505800000.0
2009-03-20 21:10:00,65.89,65.975,65.86,65.86,575400000.0
2009-03-20 21:15:00,65.855,65.86,65.755,65.77,213600000.0
2009-03-20 21:20:00,65.775,65.795,65.765,65.795,448000000.0
2009-03-20 21:25:00,65.795,65.815,65.78,65.795,213600000.0
2009-03-20 21:30:00,65.8,65.835,65.79,65.825,315600000.0
2009-03-20 21:35:00,65.825,65.84,65.805,65.805,283800000.0
2009-03-20 21:40:00,65.805,65.815,65.755,65.785,316400000.0
2009-03-20 21:45:00,65.795,65.805,65.755,65.76,210200000.0
2009-03-20 21:50:00,65.76,65.78,65.74,65.77,298600000.0
2009-03-20 21:55:00,65.775,65.795,65.755,65.77,522400000.0
2009-03-20 22:00:00,65.77,65.825,65.755,65.815,505000000.0
2009-03-20 22:05:00,65.815,65.83,65.745,65.745,461400000.0
2009-03-20 22:10:00,65.74,65.775,65.735,65.745,178000000.0
2009-03-20 22:15:00,65.75,65.765,65.71,65.73,285400000.0
2009-03-20 22:20:00,65.735,65.735,65.675,65.685,320200000.0
2009-03-20 22:25:00,65.68,65.72,65.625,65.665,381800000.0
2009-03-20 22:30:00,65.617,65.68,65.617,65.675,180400000.0
2009-03-20 22:35:00,65.646,65.745,65.636,65.7,332400000.0
2009-03-20 22:40:00,65.73,65.785,65.725,65.785,242800000.0
2009-03-20 22:45:00,65.795,65.815,65.78,65.815,134400000.0
2009-03-20 22:50:00,65.815,65.835,65.735,65.81,521600000.0
2009-03-20 22:55:00,65.81,65.945,65.745,65.85,279800000.0
2009-03-22 23:00:00,65.95,65.95,65.87,65.878,109400000.0
2009-03-22 23:05:00,65.88,65.895,65.87,65.88,163400000.0
2009-03-22 23:10:00,65.89,65.925,65.88,65.92,200600000.0
2009-03-22 23:15:00,65.93,65.945,65.915,65.94,47200000.0
2009-03-22 23:20:00,65.945,65.985,65.94,65.965,80000000.0
2009-03-22 23:25:00,65.955,65.955,65.89,65.905,114800000.0
2009-03-22 23:30:00,65.895,65.91,65.84,65.86,44400000.0
2009-03-22 23:35:00,65.85,65.9,65.85,65.89,56600000.0
2009-03-22 23:40:00,65.88,65.92,65.88,65.92,26800000.0
2009-03-22 23:45:00,65.92,65.965,65.92,65.955,195800000.0
2009-03-22 23:50:00,65.955,66.015,65.925,65.95,329600000.0
2009-03-22 23:55:00,65.96,66.02,65.96,65.99,289600000.0
2009-03-23 00:00:00,65.995,66.0,65.88,65.88,417000000.0
2009-03-23 00:05:00,65.88,65.985,65.87,65.955,699000000.0
2009-03-23 00:10:00,65.95,66.02,65.935,66.02,611000000.0
2009-03-23 00:15:00,66.03,66.11,66.015,66.07,541800000.0
2009-03-23 00:20:00,66.07,66.19,66.06,66.145,503200000.0
2009-03-23 00:25:00,66.145,66.225,66.1,66.21,407200000.0
2009-03-23 00:30:00,66.2,66.225,66.16,66.185,768000000.0
2009-03-23 00:35:00,66.19,66.235,66.14,66.23,602600000.0
2009-03-23 00:40:00,66.225,66.25,66.175,66.235,321000000.0
2009-03-23 00:45:00,66.235,66.29,66.185,66.28,522600000.0
2009-03-23 00:50:00,66.285,66.315,66.245,66.275,416000000.0
2009-03-23 00:55:00,66.275,66.305,66.26,66.285,325200000.0
2009-03-23 01:00:00,66.285,66.355,66.155,66.16,552600000.0
2009-03-23 01:05:00,66.155,66.215,66.145,66.19,431200000.0
2009-03-23 01:10:00,66.2,66.285,66.18,66.23,515800000.0
2009-03-23 01:15:00,66.225,66.235,66.19,66.225,417400000.0
2009-03-23 01:20:00,66.22,66.22,66.165,66.2,483200000.0
2009-03-23 01:25:00,66.2,66.22,66.17,66.21,520400000.0
2009-03-23 01:30:00,66.215,66.245,66.14,66.165,564200000.0
2009-03-23 01:35:00,66.165,66.2,66.14,66.18,506600000.0
2009-03-23 01:40:00,66.185,66.34,66.175,66.28,978200000.0
2009-03-23 01:45:00,66.275,66.32,66.265,66.32,523200000.0
2009-03-23 01:50:00,66.315,66.34,66.29,66.315,580200000.0
2009-03-23 01:55:00,66.33,66.35,66.27,66.315,817000000.0
2009-03-23 02:00:00,66.315,66.345,66.255,66.31,1097400000.0
2009-03-23 02:05:00,66.31,66.35,66.295,66.345,748000000.0
2009-03-23 02:10:00,66.345,66.35,66.31,66.315,502800000.0
2009-03-23 02:15:00,66.31,66.35,66.31,66.31,683200000.0
2009-03-23 02:20:00,66.315,66.315,66.245,66.255,350800000.0
2009-03-23 02:25:00,66.255,66.355,66.25,66.34,804000000.0
2009-03-23 02:30:00,66.345,66.4,66.32,66.39,1123600000.0
2009-03-23 02:35:00,66.4,66.465,66.36,66.45,2140400000.0
2009-03-23 02:40:00,66.435,66.59,66.435,66.57,1450800000.0
2009-03-23 02:45:00,66.57,66.575,66.5,66.505,1383000000.0
2009-03-23 02:50:00,66.505,66.645,66.5,66.545,1478400000.0
2009-03-23 02:55:00,66.535,66.605,66.52,66.52,1997600000.0
2009-03-23 03:00:00,66.52,66.565,66.435,66.44,1412400000.0
2009-03-23 03:05:00,66.45,66.455,66.405,66.425,966600000.0
2009-03-23 03:10:00,66.425,66.505,66.42,66.48,1065000000.0
2009-03-23 03:15:00,66.49,66.51,66.455,66.495,1199000000.0
2009-03-23 03:20:00,66.5,66.56,66.475,66.48,1512200000.0
2009-03-23 03:25:00,66.485,66.64,66.48,66.63,1817800000.0
2009-03-23 03:30:00,66.635,66.65,66.57,66.585,982800000.0
2009-03-23 03:35:00,66.59,66.6,66.54,66.545,1159000000.0
2009-03-23 03:40:00,66.545,66.585,66.54,66.56,855200000.0
2009-03-23 03:45:00,66.56,66.62,66.545,66.615,883800000.0
2009-03-23 03:50:00,66.615,66.66,66.615,66.655,601200000.0
2009-03-23 03:55:00,66.65,66.69,66.615,66.69,1685000000.0
2009-03-23 04:00:00,66.69,66.775,66.685,66.725,1733600001.0
2009-03-23 04:05:00,66.725,66.78,66.725,66.77,709000000.0
2009-03-23 04:10:00,66.77,66.87,66.77,66.82,1242200000.0
2009-03-23 04:15:00,66.825,66.95,66.825,66.93,1423800000.0
2009-03-23 04:20:00,66.925,67.025,66.92,67.0,1135600000.0
2009-03-23 04:25:00,66.995,67.13,66.985,67.105,1650800000.0
2009-03-23 04:30:00,67.105,67.21,67.095,67.175,1958200000.0
2009-03-23 04:35:00,67.175,67.19,67.145,67.145,950000000.0
2009-03-23 04:40:00,67.145,67.225,67.075,67.195,1804200000.0
2009-03-23 04:45:00,67.2,67.205,67.07,67.1,1817000000.0
2009-03-23 04:50:00,67.105,67.135,67.05,67.07,856400000.0
2009-03-23 04:55:00,67.065,67.075,67.04,67.05,886200000.0
2009-03-23 05:00:00,67.05,67.12,67.045,67.105,583800000.0
2009-03-23 05:05:00,67.1,67.12,67.08,67.105,830000000.0
2009-03-23 05:10:00,67.105,67.155,67.085,67.115,816000000.0
2009-03-23 05:15:00,67.11,67.125,67.055,67.055,737000000.0
2009-03-23 05:20:00,67.055,67.065,66.99,66.995,989400000.0
2009-03-23 05:25:00,66.995,67.045,66.985,67.045,697600000.0
2009-03-23 05:30:00,67.045,67.115,67.045,67.1,914400000.0
2009-03-23 05:35:00,67.1,67.195,67.09,67.175,973400000.0
2009-03-23 05:40:00,67.17,67.23,67.165,67.185,1639800000.0
2009-03-23 05:45:00,67.19,67.25,67.165,67.24,1381800000.0
2009-03-23 05:50:00,67.245,67.245,67.14,67.155,1390400000.0
2009-03-23 05:55:00,67.165,67.18,67.13,67.145,734400000.0
2009-03-23 06:00:00,67.14,67.175,67.105,67.175,1180000000.0
2009-03-23 06:05:00,67.175,67.195,67.13,67.14,1374000000.0
2009-03-23 06:10:00,67.145,67.18,67.115,67.16,893200000.0
2009-03-23 06:15:00,67.165,67.2,67.155,67.19,817200000.0
2009-03-23 06:20:00,67.175,67.195,67.155,67.175,856200000.0
2009-03-23 06:25:00,67.175,67.18,67.125,67.14,741600000.0
2009-03-23 06:30:00,67.145,67.16,67.12,67.125,864200000.0
2009-03-23 06:35:00,67.12,67.135,67.045,67.065,715600000.0
2009-03-23 06:40:00,67.05,67.07,67.015,67.035,813600000.0
2009-03-23 06:45:00,67.025,67.03,66.965,66.975,1270400000.0
2009-03-23 06:50:00,66.975,66.985,66.885,66.89,1592600000.0
2009-03-23 06:55:00,66.89,66.955,66.88,66.955,1108800000.0
2009-03-23 07:00:00,66.955,66.99,66.92,66.97,956200000.0
2009-03-23 07:05:00,66.97,67.01,66.96,66.98,1170200000.0
2009-03-23 07:10:00,66.965,67.0,66.915,66.915,1300800000.0
2009-03-23 07:15:00,66.92,66.96,66.915,66.96,944200000.0
2009-03-23 07:20:00,66.96,66.985,66.935,66.97,870600000.0
2009-03-23 07:25:00,66.97,67.025,66.965,67.02,782600000.0
2009-03-23 07:30:00,67.03,67.04,67.0,67.015,709400000.0
2009-03-23 07:35:00,67.02,67.04,66.99,67.035,997400000.0
2009-03-23 07:40:00,67.035,67.085,67.0,67.02,1122400000.0
2009-03-23 07:45:00,67.015,67.035,66.995,67.025,888600000.0
2009-03-23 07:50:00,67.025,67.035,66.975,66.99,576200000.0
2009-03-23 07:55:00,66.99,67.0,66.94,66.965,1461000000.0
2009-03-23 08:00:00,66.965,67.06,66.965,67.04,1319800000.0
2009-03-23 08:05:00,67.035,67.095,67.03,67.09,929600000.0
2009-03-23 08:10:00,67.09,67.09,67.025,67.025,1145600000.0
2009-03-23 08:15:00,67.025,67.11,67.025,67.09,1459800000.0
2009-03-23 08:20:00,67.09,67.095,67.08,67.085,516800000.0
2009-03-23 08:25:00,67.09,67.13,67.08,67.13,819800000.0
2009-03-23 08:30:00,67.135,67.165,67.095,67.145,1497000000.0
2009-03-23 08:35:00,67.145,67.17,67.07,67.11,1705600000.0
2009-03-23 08:40:00,67.11,67.185,67.11,67.145,1231800000.0
2009-03-23 08:45:00,67.145,67.185,67.13,67.17,1185200000.0
2009-03-23 08:50:00,67.175,67.22,67.165,67.18,1492400000.0
2009-03-23 08:55:00,67.175,67.225,67.17,67.185,997800000.0
2009-03-23 09:00:00,67.19,67.22,67.16,67.21,1728000000.0
2009-03-23 09:05:00,67.21,67.25,67.17,67.21,1542200000.0
2009-03-23 09:10:00,67.21,67.29,67.21,67.24,1884400000.0
2009-03-23 09:15:00,67.24,67.255,67.19,67.195,2171134000.0
2009-03-23 09:20:00,67.2,67.22,67.095,67.115,2543799999.0
2009-03-23 09:25:00,67.12,67.135,66.985,67.01,3250833999.0
2009-03-23 09:30:00,67.01,67.015,66.9,66.975,3158399999.0
2009-03-23 09:35:00,66.975,66.98,66.885,66.885,2088000000.0
2009-03-23 09:40:00,66.885,67.005,66.875,66.985,1891000000.0
2009-03-23 09:45:00,66.98,67.01,66.955,66.965,1902399999.0
2009-03-23 09:50:00,66.965,67.085,66.965,67.075,2278399999.0
2009-03-23 09:55:00,67.08,67.245,67.08,67.175,3194934000.0
2009-03-23 10:00:00,67.17,67.19,66.985,67.035,2449600000.0
2009-03-23 10:05:00,67.035,67.215,67.03,67.145,2556800000.0
2009-03-23 10:10:00,67.135,67.14,67.065,67.125,3370799999.0
2009-03-23 10:15:00,67.125,67.13,66.965,67.03,2538300000.0
2009-03-23 10:20:00,67.03,67.11,67.03,67.06,2814400000.0
2009-03-23 10:25:00,67.06,67.06,66.905,66.96,2829800000.0
2009-03-23 10:30:00,66.995,67.03,66.96,67.025,2792000001.0
2009-03-23 10:35:00,67.035,67.095,67.03,67.08,2112800000.0
2009-03-23 10:40:00,67.105,67.145,67.075,67.1,2941399999.0
2009-03-23 10:45:00,67.1,67.115,67.05,67.115,2467400001.0
2009-03-23 10:50:00,67.115,67.14,67.055,67.125,2470000001.0
2009-03-23 10:55:00,67.115,67.205,67.105,67.13,2820700000.0
2009-03-23 11:00:00,67.13,67.19,67.085,67.13,2576100000.0
2009-03-23 11:05:00,67.125,67.23,67.1,67.23,3068200001.0
2009-03-23 11:10:00,67.24,67.245,67.075,67.075,3250800000.0
2009-03-23 11:15:00,67.075,67.18,67.065,67.165,2820600000.0
2009-03-23 11:20:00,67.165,67.21,67.125,67.135,3696199999.0
2009-03-23 11:25:00,67.135,67.225,67.115,67.16,3446399998.0
2009-03-23 11:30:00,67.16,67.16,67.055,67.1,2946967996.0
2009-03-23 11:35:00,67.1,67.175,67.065,67.095,3241799997.0
2009-03-23 11:40:00,67.095,67.145,67.06,67.075,3040100000.0
2009-03-23 11:45:00,67.08,67.125,67.02,67.125,2934400000.0
2009-03-23 11:50:00,67.115,67.155,67.09,67.155,2033600000.0
2009-03-23 11:55:00,67.155,67.2,67.12,67.185,1747399999.0
2009-03-23 12:00:00,67.18,67.21,67.145,67.17,1703200000.0
2009-03-23 12:05:00,67.17,67.25,67.15,67.22,1889600000.0
2009-03-23 12:10:00,67.215,67.29,67.215,67.23,1715400000.0
2009-03-23 12:15:00,67.225,67.265,67.195,67.255,2299000000.0
2009-03-23 12:20:00,67.255,67.355,67.235,67.34,1921400000.0
2009-03-23 12:25:00,67.335,67.445,67.33,67.385,2944200000.0
2009-03-23 12:30:00,67.385,67.39,67.265,67.35,2744600000.0
2009-03-23 12:35:00,67.355,67.415,67.335,67.39,2794199999.0
2009-03-23 12:40:00,67.39,67.39,67.3,67.31,2106800000.0
2009-03-23 12:45:00,67.31,67.375,67.305,67.36,2012600000.0
2009-03-23 12:50:00,67.365,67.435,67.35,67.385,1866200000.0
2009-03-23 12:55:00,67.385,67.425,67.355,67.375,2571200000.0
2009-03-23 13:00:00,67.375,67.595,67.365,67.57,3586299997.0
2009-03-23 13:05:00,67.575,67.62,67.565,67.58,3248000000.0
2009-03-23 13:10:00,67.58,67.6,67.555,67.57,1571400000.0
2009-03-23 13:15:00,67.57,67.74,67.56,67.72,3548700000.0
2009-03-23 13:20:00,67.715,67.8,67.715,67.79,3318000000.0
2009-03-23 13:25:00,67.785,67.82,67.725,67.74,3127799997.0
2009-03-23 13:30:00,67.745,67.77,67.715,67.74,1691200000.0
2009-03-23 13:35:00,67.74,67.785,67.705,67.75,2691599990.0
2009-03-23 13:40:00,67.755,67.76,67.69,67.69,2013000001.0
2009-03-23 13:45:00,67.69,67.715,67.68,67.7,1139600000.0
2009-03-23 13:50:00,67.695,67.72,67.67,67.71,2209800000.0
2009-03-23 13:55:00,67.71,67.71,67.635,67.68,1973500000.0
2009-03-23 14:00:00,67.68,67.71,67.615,67.62,2706500001.0
2009-03-23 14:05:00,67.62,67.635,67.47,67.525,2498900000.0
2009-03-23 14:10:00,67.525,67.62,67.48,67.605,3118200000.0
2009-03-23 14:15:00,67.605,67.65,67.56,67.635,3157067000.0
2009-03-23 14:20:00,67.64,67.65,67.415,67.55,3700300001.0
2009-03-23 14:25:00,67.55,67.685,67.545,67.655,2647000000.0
2009-03-23 14:30:00,67.655,67.685,67.54,67.6,2481334000.0
2009-03-23 14:35:00,67.605,67.62,67.52,67.525,2234400000.0
2009-03-23 14:40:00,67.525,67.545,67.465,67.51,2321600000.0
2009-03-23 14:45:00,67.515,67.53,67.44,67.485,2921700000.0
2009-03-23 14:50:00,67.485,67.485,67.36,67.385,2834299997.0
2009-03-23 14:55:00,67.385,67.44,67.285,67.425,3178499999.0
2009-03-23 15:00:00,67.425,67.52,67.415,67.5,2579900000.0
2009-03-23 15:05:00,67.505,67.52,67.335,67.355,2664000001.0
2009-03-23 15:10:00,67.35,67.355,67.24,67.305,2957100002.0
2009-03-23 15:15:00,67.305,67.375,67.27,67.365,2787100000.0
2009-03-23 15:20:00,67.365,67.37,67.28,67.315,2894600000.0
2009-03-23 15:25:00,67.32,67.405,67.25,67.355,3213600000.0
2009-03-23 15:30:00,67.355,67.425,67.305,67.375,2989099998.0
2009-03-23 15:35:00,67.385,67.52,67.365,67.495,3555000000.0
2009-03-23 15:40:00,67.5,67.535,67.395,67.44,3543300000.0
2009-03-23 15:45:00,67.435,67.575,67.365,67.41,3718100000.0
2009-03-23 15:50:00,67.395,67.515,67.32,67.45,3298999999.0
2009-03-23 15:55:00,67.45,67.48,67.355,67.45,3221034000.0
2009-03-23 16:00:00,67.455,67.6,67.45,67.595,3772900000.0
2009-03-23 16:05:00,67.595,67.625,67.48,67.56,3263900000.0
2009-03-23 16:10:00,67.565,67.605,67.475,67.575,2402900000.0
2009-03-23 16:15:00,67.575,67.72,67.565,67.67,2415300000.0
2009-03-23 16:20:00,67.67,67.785,67.67,67.715,2797800000.0
2009-03-23 16:25:00,67.715,67.73,67.65,67.705,1823000000.0
2009-03-23 16:30:00,67.705,67.87,67.685,67.87,2617200000.0
2009-03-23 16:35:00,67.87,67.91,67.825,67.855,2343500000.0
2009-03-23 16:40:00,67.855,67.86,67.7,67.725,2579000000.0
2009-03-23 16:45:00,67.725,67.735,67.655,67.695,2169600000.0
2009-03-23 16:50:00,67.7,67.74,67.63,67.665,2291400000.0
2009-03-23 16:55:00,67.665,67.96,67.66,67.94,3194100000.0
2009-03-23 17:00:00,67.94,67.965,67.805,67.84,2882200000.0
2009-03-23 17:05:00,67.845,67.845,67.7,67.75,2231700000.0
2009-03-23 17:10:00,67.745,67.88,67.745,67.82,1844700000.0
2009-03-23 17:15:00,67.825,67.87,67.815,67.84,1650100000.0
2009-03-23 17:20:00,67.84,67.85,67.77,67.785,1787600000.0
2009-03-23 17:25:00,67.785,67.94,67.755,67.93,2390400000.0
2009-03-23 17:30:00,67.93,67.945,67.855,67.88,2214000000.0
2009-03-23 17:35:00,67.885,67.89,67.835,67.86,1676800000.0
2009-03-23 17:40:00,67.85,67.89,67.82,67.86,1687400000.0
2009-03-23 17:45:00,67.86,67.89,67.805,67.89,2312200000.0
2009-03-23 17:50:00,67.89,67.995,67.855,67.98,2284800001.0
2009-03-23 17:55:00,67.975,68.09,67.97,68.055,2487300000.0
2009-03-23 18:00:00,68.055,68.09,67.99,67.99,1968500000.0
2009-03-23 18:05:00,67.99,68.01,67.905,67.99,1619000000.0
2009-03-23 18:10:00,67.995,68.06,67.99,68.035,1692800000.0
2009-03-23 18:15:00,68.035,68.045,67.975,67.99,988567000.0
2009-03-23 18:20:00,67.99,68.005,67.87,67.905,1883400000.0
2009-03-23 18:25:00,67.905,67.91,67.82,67.85,2251601000.0
2009-03-23 18:30:00,67.855,67.965,67.855,67.94,2265400000.0
2009-03-23 18:35:00,67.94,67.98,67.91,67.97,1751000000.0
2009-03-23 18:40:00,67.96,67.97,67.905,67.92,1067000000.0
2009-03-23 18:45:00,67.925,67.955,67.86,67.9,1781300000.0
2009-03-23 18:50:00,67.9,67.925,67.86,67.88,1750867000.0
2009-03-23 18:55:00,67.875,67.935,67.81,67.83,2021500000.0
2009-03-23 19:00:00,67.83,67.9,67.825,67.85,1755200000.0
2009-03-23 19:05:00,67.85,67.875,67.78,67.785,1791400000.0
2009-03-23 19:10:00,67.785,68.07,67.785,68.05,2093600000.0
2009-03-23 19:15:00,68.04,68.075,67.955,67.98,777800000.0
2009-03-23 19:20:00,67.975,68.08,67.93,68.025,1093000000.0
2009-03-23 19:25:00,68.035,68.095,68.0,68.045,1385800000.0
2009-03-23 19:30:00,68.05,68.08,67.96,67.96,980000000.0
2009-03-23 19:35:00,67.96,67.985,67.9,67.915,755400000.0
2009-03-23 19:40:00,67.915,67.975,67.91,67.94,643200000.0
2009-03-23 19:45:00,67.94,67.965,67.89,67.925,987200000.0
2009-03-23 19:50:00,67.925,67.945,67.795,67.805,1551800000.0
2009-03-23 19:55:00,67.8,67.83,67.755,67.76,1116400000.0
2009-03-23 20:00:00,67.76,67.88,67.755,67.88,993000000.0
2009-03-23 20:05:00,67.875,67.89,67.845,67.85,578000000.0
2009-03-23 20:10:00,67.86,67.87,67.81,67.855,538600000.0
2009-03-23 20:15:00,67.865,67.89,67.815,67.855,844400000.0
2009-03-23 20:20:00,67.85,67.915,67.85,67.87,428600000.0
2009-03-23 20:25:00,67.865,67.995,67.865,67.985,739400000.0
2009-03-23 20:30:00,67.97,68.02,67.94,67.99,786200000.0
2009-03-23 20:35:00,67.99,68.035,67.985,68.0,520200000.0
2009-03-23 20:40:00,68.0,68.06,68.0,68.06,513600000.0
2009-03-23 20:45:00,68.065,68.09,68.025,68.05,683200000.0
2009-03-23 20:50:00,68.05,68.11,68.04,68.07,1034400000.0
2009-03-23 20:55:00,68.06,68.115,68.045,68.11,582900000.0
2009-03-23 21:00:00,68.11,68.11,68.05,68.085,726800000.0
2009-03-23 21:05:00,68.085,68.1,68.05,68.07,479600000.0
2009-03-23 21:10:00,68.07,68.135,68.07,68.11,639800000.0
2009-03-23 21:15:00,68.11,68.2,68.105,68.16,877400000.0
2009-03-23 21:20:00,68.165,68.175,68.09,68.095,700200000.0
2009-03-23 21:25:00,68.105,68.11,68.08,68.09,530000000.0
2009-03-23 21:30:00,68.09,68.125,68.09,68.12,369000000.0
2009-03-23 21:35:00,68.12,68.135,68.105,68.105,275000000.0
2009-03-23 21:40:00,68.1,68.205,68.1,68.19,670600000.0
2009-03-23 21:45:00,68.19,68.205,68.15,68.195,1020600000.0
2009-03-23 21:50:00,68.195,68.22,68.175,68.185,439800000.0
2009-03-23 21:55:00,68.185,68.375,68.185,68.345,1345600000.0
2009-03-23 22:00:00,68.35,68.35,68.245,68.285,851000000.0
2009-03-23 22:05:00,68.305,68.465,68.29,68.465,925800000.0
2009-03-23 22:10:00,68.465,68.55,68.435,68.455,676800000.0
2009-03-23 22:15:00,68.455,68.455,68.31,68.355,760000000.0
2009-03-23 22:20:00,68.355,68.43,68.35,68.4,753400000.0
2009-03-23 22:25:00,68.4,68.475,68.38,68.425,717000000.0
2009-03-23 22:30:00,68.425,68.44,68.375,68.39,267400000.0
2009-03-23 22:35:00,68.415,68.425,68.315,68.355,488200000.0
2009-03-23 22:40:00,68.355,68.385,68.345,68.35,302000000.0
2009-03-23 22:45:00,68.35,68.35,68.285,68.285,424600000.0
2009-03-23 22:50:00,68.295,68.3,68.265,68.3,299400000.0
2009-03-23 22:55:00,68.285,68.38,68.275,68.36,761000000.0
2009-03-23 23:00:00,68.355,68.39,68.345,68.37,393600000.0
2009-03-23 23:05:00,68.375,68.43,68.375,68.41,351400000.0
2009-03-23 23:10:00,68.41,68.43,68.4,68.415,288800000.0
2009-03-23 23:15:00,68.405,68.455,68.405,68.45,559400000.0
2009-03-23 23:20:00,68.45,68.5,68.45,68.48,517200000.0
2009-03-23 23:25:00,68.48,68.48,68.45,68.46,359600000.0
2009-03-23 23:30:00,68.455,68.485,68.43,68.447,551400000.0
2009-03-23 23:35:00,68.465,68.515,68.385,68.465,747500000.0
2009-03-23 23:40:00,68.465,68.465,68.405,68.415,861000000.0
2009-03-23 23:45:00,68.415,68.425,68.36,68.42,782400000.0
2009-03-23 23:50:00,68.41,68.48,68.38,68.46,404000000.0
2009-03-23 23:55:00,68.46,68.465,68.415,68.43,370800000.0
2009-03-24 00:00:00,68.425,68.46,68.395,68.435,592000000.0
2009-03-24 00:05:00,68.435,68.435,68.33,68.365,246600000.0
2009-03-24 00:10:00,68.355,68.355,68.245,68.275,681200000.0
2009-03-24 00:15:00,68.275,68.29,68.245,68.26,433200000.0
2009-03-24 00:20:00,68.255,68.32,68.255,68.295,476600000.0
2009-03-24 00:25:00,68.295,68.295,68.22,68.235,687600000.0
2009-03-24 00:30:00,68.235,68.255,68.21,68.215,518400000.0
2009-03-24 00:35:00,68.22,68.225,68.16,68.18,755200000.0
2009-03-24 00:40:00,68.18,68.2,68.175,68.185,292400000.0
2009-03-24 00:45:00,68.185,68.22,68.12,68.13,659600000.0
2009-03-24 00:50:00,68.13,68.15,68.075,68.08,841600000.0
2009-03-24 00:55:00,68.075,68.12,68.07,68.11,685000000.0
2009-03-24 01:00:00,68.115,68.19,68.11,68.175,885000000.0
2009-03-24 01:05:00,68.175,68.28,68.16,68.275,579400000.0
2009-03-24 01:10:00,68.275,68.35,68.265,68.34,664800000.0
2009-03-24 01:15:00,68.34,68.395,68.335,68.385,372200000.0
2009-03-24 01:20:00,68.38,68.435,68.38,68.425,357400000.0
2009-03-24 01:25:00,68.425,68.565,68.425,68.53,787400000.0
2009-03-24 01:30:00,68.525,68.525,68.465,68.48,506300000.0
2009-03-24 01:35:00,68.475,68.485,68.325,68.325,648800000.0
2009-03-24 01:40:00,68.325,68.35,68.3,68.335,765400000.0
2009-03-24 01:45:00,68.335,68.41,68.33,68.41,945400000.0
2009-03-24 01:50:00,68.41,68.415,68.305,68.32,657200000.0
2009-03-24 01:55:00,68.32,68.36,68.32,68.34,347400000.0
2009-03-24 02:00:00,68.34,68.37,68.305,68.315,947000000.0
2009-03-24 02:05:00,68.315,68.365,68.305,68.35,574800000.0
2009-03-24 02:10:00,68.345,68.445,68.33,68.405,1090000000.0
2009-03-24 02:15:00,68.405,68.575,68.405,68.57,1454400000.0
2009-03-24 02:20:00,68.575,68.745,68.53,68.69,2009600000.0
2009-03-24 02:25:00,68.69,68.71,68.63,68.705,1675800000.0
2009-03-24 02:30:00,68.7,68.885,68.69,68.82,2302000000.0
2009-03-24 02:35:00,68.82,68.85,68.74,68.785,1726800000.0
2009-03-24 02:40:00,68.785,68.91,68.785,68.87,1402000000.0
2009-03-24 02:45:00,68.87,69.04,68.87,69.03,2275200000.0
2009-03-24 02:50:00,69.03,69.25,69.03,69.22,3139800000.0
2009-03-24 02:55:00,69.23,69.25,69.135,69.18,2924600000.0
2009-03-24 03:00:00,69.175,69.225,69.15,69.155,2529800000.0
2009-03-24 03:05:00,69.155,69.165,69.015,69.095,2262200000.0
2009-03-24 03:10:00,69.095,69.41,69.085,69.405,3067800000.0
2009-03-24 03:15:00,69.395,69.465,69.36,69.395,2098200000.0
2009-03-24 03:20:00,69.39,69.415,69.245,69.27,2079800000.0
2009-03-24 03:25:00,69.265,69.34,69.22,69.245,2330200000.0
2009-03-24 03:30:00,69.245,69.27,69.2,69.225,1238000000.0
2009-03-24 03:35:00,69.225,69.235,69.125,69.17,1121400000.0
2009-03-24 03:40:00,69.17,69.26,69.145,69.215,1326800000.0
2009-03-24 03:45:00,69.215,69.24,69.165,69.19,1001800000.0
2009-03-24 03:50:00,69.2,69.245,69.175,69.245,1037000000.0
2009-03-24 03:55:00,69.245,69.285,69.23,69.28,1107800000.0
2009-03-24 04:00:00,69.28,69.295,69.27,69.29,826000000.0
2009-03-24 04:05:00,69.29,69.325,69.29,69.31,1067200000.0
2009-03-24 04:10:00,69.31,69.33,69.3,69.31,759800000.0
2009-03-24 04:15:00,69.31,69.45,69.31,69.425,1602000000.0
2009-03-24 04:20:00,69.415,69.42,69.335,69.345,1449800000.0
2009-03-24 04:25:00,69.34,69.37,69.245,69.27,1837600000.0
2009-03-24 04:30:00,69.275,69.28,69.14,69.15,1828200001.0
2009-03-24 04:35:00,69.15,69.175,69.095,69.15,1383000001.0
2009-03-24 04:40:00,69.145,69.24,69.145,69.18,1263400000.0
2009-03-24 04:45:00,69.18,69.185,69.155,69.165,784200000.0
2009-03-24 04:50:00,69.16,69.175,69.15,69.165,667800000.0
2009-03-24 04:55:00,69.165,69.225,69.165,69.185,802400000.0
2009-03-24 05:00:00,69.185,69.185,69.14,69.14,466600000.0
2009-03-24 05:05:00,69.14,69.145,69.06,69.1,1397800000.0
2009-03-24 05:10:00,69.105,69.11,69.035,69.06,1241800000.0
2009-03-24 05:15:00,69.06,69.09,69.055,69.075,1022800000.0
2009-03-24 05:20:00,69.08,69.1,69.075,69.085,487200000.0
2009-03-24 05:25:00,69.085,69.15,69.075,69.15,558400000.0
2009-03-24 05:30:00,69.155,69.175,69.12,69.125,661200000.0
2009-03-24 05:35:00,69.13,69.13,69.105,69.105,544600000.0
2009-03-24 05:40:00,69.105,69.115,69.07,69.08,663400000.0
2009-03-24 05:45:00,69.085,69.095,69.04,69.045,898000000.0
2009-03-24 05:50:00,69.045,69.08,69.02,69.04,1224800000.0
2009-03-24 05:55:00,69.035,69.07,69.005,69.01,868600000.0
2009-03-24 06:00:00,69.01,69.01,68.955,68.995,1628400000.0
2009-03-24 06:05:00,68.995,69.07,68.985,69.055,1111800000.0
2009-03-24 06:10:00,69.07,69.07,69.005,69.005,964200000.0
2009-03-24 06:15:00,68.995,69.015,68.96,68.98,1103600000.0
2009-03-24 06:20:00,68.985,68.99,68.915,68.915,1242400000.0
2009-03-24 06:25:00,68.915,68.98,68.855,68.975,1986534000.0
2009-03-24 06:30:00,68.975,68.975,68.88,68.915,1634200000.0
2009-03-24 06:35:00,68.915,68.955,68.895,68.955,849200000.0
2009-03-24 06:40:00,68.955,69.05,68.95,69.03,2005800000.0
2009-03-24 06:45:00,69.035,69.05,68.97,69.01,1540800000.0
2009-03-24 06:50:00,69.01,69.01,68.92,68.95,1309400000.0
2009-03-24 06:55:00,68.95,68.965,68.905,68.945,1629600000.0
2009-03-24 07:00:00,68.94,68.975,68.915,68.975,1092000000.0
2009-03-24 07:05:00,68.975,69.025,68.96,68.995,903600000.0
2009-03-24 07:10:00,68.995,69.21,68.99,69.18,1859200000.0
2009-03-24 07:15:00,69.185,69.28,69.17,69.23,2110600000.0
2009-03-24 07:20:00,69.23,69.27,69.15,69.26,2191667000.0
2009-03-24 07:25:00,69.26,69.35,69.245,69.35,2007200000.0
2009-03-24 07:30:00,69.34,69.395,69.29,69.35,2367800000.0
2009-03-24 07:35:00,69.35,69.44,69.33,69.435,1911400000.0
2009-03-24 07:40:00,69.43,69.485,69.42,69.465,1776200000.0
2009-03-24 07:45:00,69.46,69.475,69.41,69.45,1106000000.0
2009-03-24 07:50:00,69.455,69.53,69.425,69.515,2055400000.0
2009-03-24 07:55:00,69.515,69.62,69.5,69.54,2048400000.0
2009-03-24 08:00:00,69.54,69.54,69.48,69.5,1963200000.0
2009-03-24 08:05:00,69.5,69.53,69.435,69.48,1708200000.0
2009-03-24 08:10:00,69.48,69.495,69.415,69.425,1409200000.0
2009-03-24 08:15:00,69.425,69.445,69.39,69.395,1361200000.0
2009-03-24 08:20:00,69.395,69.405,69.355,69.38,1211600000.0
2009-03-24 08:25:00,69.375,69.42,69.37,69.42,807800000.0
2009-03-24 08:30:00,69.42,69.465,69.39,69.445,1947800000.0
2009-03-24 08:35:00,69.445,69.465,69.41,69.415,1330400000.0
2009-03-24 08:40:00,69.415,69.415,69.19,69.285,1725800000.0
2009-03-24 08:45:00,69.28,69.32,69.25,69.275,1396600000.0
2009-03-24 08:50:00,69.28,69.3,69.115,69.115,1554200000.0
2009-03-24 08:55:00,69.115,69.155,68.93,68.955,2455671000.0
2009-03-24 09:00:00,68.955,69.125,68.955,69.115,1962800000.0
2009-03-24 09:05:00,69.115,69.15,69.055,69.075,2110200000.0
2009-03-24 09:10:00,69.08,69.255,69.055,69.21,1987200001.0
2009-03-24 09:15:00,69.215,69.265,69.135,69.14,1828200000.0
2009-03-24 09:20:00,69.15,69.2,69.13,69.18,2413400000.0
2009-03-24 09:25:00,69.18,69.295,69.15,69.195,3343600000.0
2009-03-24 09:30:00,69.195,69.39,69.195,69.36,3231500000.0
2009-03-24 09:35:00,69.355,69.41,69.24,69.275,2518200001.0
2009-03-24 09:40:00,69.275,69.36,69.265,69.325,2203000000.0
2009-03-24 09:45:00,69.335,69.345,69.265,69.265,2485900000.0
2009-03-24 09:50:00,69.265,69.295,69.1,69.125,2776471000.0
2009-03-24 09:55:00,69.125,69.15,69.055,69.11,3005400000.0
2009-03-24 10:00:00,69.1,69.11,68.97,69.04,3123669001.0
2009-03-24 10:05:00,69.035,69.05,68.88,68.895,2735900003.0
2009-03-24 10:10:00,68.895,68.945,68.87,68.885,2484199999.0
2009-03-24 10:15:00,68.885,69.015,68.835,68.98,2846800000.0
2009-03-24 10:20:00,68.97,69.055,68.94,68.945,2422800000.0
2009-03-24 10:25:00,68.945,69.05,68.915,69.025,2901900002.0
2009-03-24 10:30:00,69.025,69.05,68.93,68.975,3038600002.0
2009-03-24 10:35:00,68.975,69.15,68.975,69.125,2499800001.0
2009-03-24 10:40:00,69.125,69.19,69.12,69.185,3185999997.0
2009-03-24 10:45:00,69.18,69.205,69.1,69.115,2454533997.0
2009-03-24 10:50:00,69.115,69.16,69.04,69.155,2723000002.0
2009-03-24 10:55:00,69.16,69.19,69.115,69.12,1964800003.0
2009-03-24 11:00:00,69.115,69.175,69.095,69.145,2504599999.0
2009-03-24 11:05:00,69.155,69.27,69.135,69.25,1795600001.0
2009-03-24 11:10:00,69.25,69.265,69.21,69.215,2041799998.0
2009-03-24 11:15:00,69.21,69.23,69.115,69.135,1718200000.0
2009-03-24 11:20:00,69.14,69.155,69.035,69.12,2702999996.0
2009-03-24 11:25:00,69.125,69.19,69.1,69.125,2316799999.0
2009-03-24 11:30:00,69.125,69.41,69.125,69.345,2226199999.0
2009-03-24 11:35:00,69.345,69.365,69.28,69.285,1837800000.0
2009-03-24 11:40:00,69.285,69.34,69.245,69.26,2654199999.0
2009-03-24 11:45:00,69.26,69.305,69.245,69.285,1425800000.0
2009-03-24 11:50:00,69.28,69.295,69.13,69.17,2274600000.0
2009-03-24 11:55:00,69.17,69.17,69.005,69.05,2345400000.0
2009-03-24 12:00:00,69.05,69.065,68.94,68.97,2698399998.0
2009-03-24 12:05:00,68.97,68.975,68.805,68.84,3388700001.0
2009-03-24 12:10:00,68.845,68.935,68.815,68.875,2562800000.0
2009-03-24 12:15:00,68.875,68.89,68.755,68.755,2685999999.0
2009-03-24 12:20:00,68.755,68.91,68.75,68.885,2544599999.0
2009-03-24 12:25:00,68.885,68.89,68.765,68.795,2178099997.0
2009-03-24 12:30:00,68.795,68.8,68.655,68.68,2987399999.0
2009-03-24 12:35:00,68.675,68.695,68.375,68.515,3539367002.0
2009-03-24 12:40:00,68.53,68.64,68.52,68.635,2701600000.0
2009-03-24 12:45:00,68.635,68.665,68.635,68.66,1750400000.0
2009-03-24 12:50:00,68.66,68.765,68.65,68.72,2373800000.0
2009-03-24 12:55:00,68.72,68.75,68.615,68.655,1660601000.0
2009-03-24 13:00:00,68.655,68.77,68.645,68.76,1738000000.0
2009-03-24 13:05:00,68.76,68.815,68.745,68.77,2011800000.0
2009-03-24 13:10:00,68.785,68.785,68.63,68.66,2153200000.0
2009-03-24 13:15:00,68.66,68.79,68.66,68.755,1623400001.0
2009-03-24 13:20:00,68.755,68.76,68.645,68.665,1957599999.0
2009-03-24 13:25:00,68.665,68.705,68.53,68.585,2498700000.0
2009-03-24 13:30:00,68.585,68.655,68.565,68.61,2614099999.0
2009-03-24 13:35:00,68.605,68.62,68.58,68.615,1000200000.0
2009-03-24 13:40:00,68.61,68.695,68.6,68.635,2206400000.0
2009-03-24 13:45:00,68.64,68.735,68.625,68.7,2050600000.0
2009-03-24 13:50:00,68.705,68.705,68.635,68.64,2211200000.0
2009-03-24 13:55:00,68.64,68.69,68.635,68.67,1850800000.0
2009-03-24 14:00:00,68.67,68.77,68.645,68.745,2484400002.0
2009-03-24 14:05:00,68.745,68.755,68.65,68.69,1793000000.0
2009-03-24 14:10:00,68.705,68.73,68.67,68.705,1863200000.0
2009-03-24 14:15:00,68.7,68.715,68.65,68.665,2214800002.0
2009-03-24 14:20:00,68.665,68.73,68.605,68.73,1990900000.0
2009-03-24 14:25:00,68.73,68.755,68.685,68.74,1921600000.0
2009-03-24 14:30:00,68.735,68.755,68.69,68.74,1951400000.0
2009-03-24 14:35:00,68.74,68.795,68.735,68.785,1980400000.0
2009-03-24 14:40:00,68.785,68.815,68.72,68.735,2119600000.0
2009-03-24 14:45:00,68.735,68.755,68.69,68.705,2130600000.0
2009-03-24 14:50:00,68.71,68.815,68.695,68.8,1611200000.0
2009-03-24 14:55:00,68.8,68.81,68.705,68.735,1960600000.0
2009-03-24 15:00:00,68.735,68.755,68.68,68.745,2019000000.0
2009-03-24 15:05:00,68.74,68.74,68.67,68.675,1771000000.0
2009-03-24 15:10:00,68.675,68.685,68.475,68.6,2820000000.0
2009-03-24 15:15:00,68.6,68.625,68.38,68.42,3030466996.0
2009-03-24 15:20:00,68.42,68.59,68.42,68.585,1912567000.0
2009-03-24 15:25:00,68.585,68.635,68.57,68.615,2164800003.0
2009-03-24 15:30:00,68.615,68.675,68.585,68.61,2186400000.0
2009-03-24 15:35:00,68.61,68.645,68.555,68.59,2423939000.0
2009-03-24 15:40:00,68.595,68.68,68.55,68.665,2674600002.0
2009-03-24 15:45:00,68.655,68.67,68.545,68.57,3192800000.0
2009-03-24 15:50:00,68.57,68.645,68.55,68.64,2719000000.0
2009-03-24 15:55:00,68.64,68.74,68.635,68.71,2846400000.0
2009-03-24 16:00:00,68.72,69.02,68.72,68.98,3376100000.0
2009-03-24 16:05:00,68.98,69.01,68.915,68.95,3689467000.0
2009-03-24 16:10:00,68.96,68.985,68.895,68.895,3161700001.0
2009-03-24 16:15:00,68.895,68.945,68.845,68.85,2199400000.0
2009-03-24 16:20:00,68.85,68.87,68.78,68.815,2596700000.0
2009-03-24 16:25:00,68.81,68.88,68.8,68.84,2757400000.0
2009-03-24 16:30:00,68.84,68.85,68.735,68.82,1901200000.0
2009-03-24 16:35:00,68.825,68.835,68.735,68.765,1846499998.0
2009-03-24 16:40:00,68.765,68.84,68.72,68.725,2593400000.0
2009-03-24 16:45:00,68.725,68.725,68.55,68.665,2309800000.0
2009-03-24 16:50:00,68.665,68.675,68.56,68.575,2335200000.0
2009-03-24 16:55:00,68.57,68.65,68.49,68.49,2210800000.0
2009-03-24 17:00:00,68.5,68.5,68.35,68.415,2667700000.0
2009-03-24 17:05:00,68.415,68.445,68.375,68.435,1874000000.0
2009-03-24 17:10:00,68.44,68.525,68.405,68.48,2278200000.0
2009-03-24 17:15:00,68.48,68.59,68.475,68.54,1376399999.0
2009-03-24 17:20:00,68.545,68.605,68.535,68.6,1436600000.0
2009-03-24 17:25:00,68.6,68.655,68.545,68.575,2149000000.0
2009-03-24 17:30:00,68.575,68.58,68.45,68.495,2722968000.0
2009-03-24 17:35:00,68.495,68.66,68.49,68.64,1917200000.0
2009-03-24 17:40:00,68.645,68.675,68.575,68.595,2440000000.0
2009-03-24 17:45:00,68.605,68.63,68.545,68.62,2644200001.0
2009-03-24 17:50:00,68.615,68.66,68.54,68.62,2295600000.0
2009-03-24 17:55:00,68.625,68.66,68.565,68.65,2777067000.0
2009-03-24 18:00:00,68.655,68.735,68.645,68.695,2138300000.0
2009-03-24 18:05:00,68.695,68.745,68.67,68.675,1428800000.0
2009-03-24 18:10:00,68.675,68.83,68.67,68.775,2357600000.0
2009-03-24 18:15:00,68.79,68.865,68.75,68.82,2383600000.0
2009-03-24 18:20:00,68.82,68.935,68.795,68.93,2520599999.0
2009-03-24 18:25:00,68.93,68.94,68.87,68.91,2376400000.0
2009-03-24 18:30:00,68.91,69.025,68.91,68.955,2623300000.0
2009-03-24 18:35:00,68.95,68.955,68.79,68.795,1332000000.0
2009-03-24 18:40:00,68.795,68.825,68.75,68.77,1640734000.0
2009-03-24 18:45:00,68.76,68.79,68.715,68.79,1580200000.0
2009-03-24 18:50:00,68.795,68.88,68.78,68.875,1594000000.0
2009-03-24 18:55:00,68.875,68.96,68.875,68.905,1871200000.0
2009-03-24 19:00:00,68.905,68.91,68.845,68.87,1235200000.0
2009-03-24 19:05:00,68.87,68.885,68.82,68.885,1054800000.0
2009-03-24 19:10:00,68.885,68.93,68.795,68.895,1202400000.0
2009-03-24 19:15:00,68.91,68.975,68.86,68.9,1397800000.0
2009-03-24 19:20:00,68.895,69.1,68.895,69.1,1925200000.0
2009-03-24 19:25:00,69.095,69.195,69.035,69.045,1622400000.0
2009-03-24 19:30:00,69.045,69.055,68.8,68.875,1807200000.0
2009-03-24 19:35:00,68.875,68.91,68.805,68.855,1444000000.0
2009-03-24 19:40:00,68.85,68.86,68.67,68.835,1775600000.0
2009-03-24 19:45:00,68.835,68.89,68.735,68.75,1432800000.0
2009-03-24 19:50:00,68.75,68.84,68.69,68.72,1536400000.0
2009-03-24 19:55:00,68.71,68.745,68.565,68.615,1381300000.0
2009-03-24 20:00:00,68.61,68.7,68.58,68.61,1141200000.0
2009-03-24 20:05:00,68.61,68.8,68.61,68.8,1387000000.0
2009-03-24 20:10:00,68.795,68.935,68.735,68.755,1511200000.0
2009-03-24 20:15:00,68.76,68.855,68.715,68.77,1234800000.0
2009-03-24 20:20:00,68.77,68.795,68.615,68.63,1508000000.0
2009-03-24 20:25:00,68.625,68.66,68.52,68.56,935800000.0
2009-03-24 20:30:00,68.555,68.675,68.515,68.53,1750300000.0
2009-03-24 20:35:00,68.53,68.645,68.53,68.645,1183600000.0
2009-03-24 20:40:00,68.655,68.75,68.63,68.67,1148000000.0
2009-03-24 20:45:00,68.67,68.71,68.585,68.635,1189600000.0
2009-03-24 20:50:00,68.635,68.675,68.5,68.535,1531400000.0
2009-03-24 20:55:00,68.535,68.545,68.395,68.465,1474800000.0
2009-03-24 21:00:00,68.465,68.55,68.455,68.49,970200000.0
2009-03-24 21:05:00,68.49,68.515,68.4,68.415,1529200000.0
2009-03-24 21:10:00,68.4,68.42,68.31,68.33,1099200000.0
2009-03-24 21:15:00,68.33,68.415,68.33,68.39,844400000.0
2009-03-24 21:20:00,68.39,68.44,68.375,68.43,720400000.0
2009-03-24 21:25:00,68.43,68.44,68.285,68.315,1079200000.0
2009-03-24 21:30:00,68.315,68.325,68.235,68.235,1472600000.0
2009-03-24 21:35:00,68.25,68.33,68.195,68.265,1545700000.0
2009-03-24 21:40:00,68.255,68.38,68.2,68.22,1383000000.0
2009-03-24 21:45:00,68.215,68.26,68.11,68.225,1088500000.0
2009-03-24 21:50:00,68.23,68.255,68.195,68.205,731400000.0
2009-03-24 21:55:00,68.205,68.215,67.965,67.985,1421700000.0
2009-03-24 22:00:00,67.995,68.01,67.825,67.825,1630400000.0
2009-03-24 22:05:00,67.825,67.94,67.825,67.9,993400000.0
2009-03-24 22:10:00,67.885,67.935,67.865,67.935,856400000.0
2009-03-24 22:15:00,67.935,68.0,67.915,67.925,699800000.0
2009-03-24 22:20:00,67.93,67.99,67.925,67.98,454800000.0
2009-03-24 22:25:00,67.98,68.02,67.83,67.83,744600000.0
2009-03-24 22:30:00,67.83,67.915,67.78,67.89,848600000.0
2009-03-24 22:35:00,67.91,67.955,67.885,67.955,494000000.0
2009-03-24 22:40:00,67.96,67.995,67.945,67.98,391400000.0
2009-03-24 22:45:00,67.975,68.065,67.955,68.0,624000000.0
2009-03-24 22:50:00,67.99,68.09,67.99,68.055,209000000.0
2009-03-24 22:55:00,68.06,68.07,68.01,68.04,151600000.0
2009-03-24 23:00:00,68.035,68.105,68.025,68.025,150800000.0
2009-03-24 23:05:00,68.025,68.045,67.94,67.95,327600000.0
2009-03-24 23:10:00,67.96,68.0,67.935,67.97,260000000.0
2009-03-24 23:15:00,67.965,67.965,67.91,67.955,105400000.0
2009-03-24 23:20:00,67.899,67.955,67.895,67.945,370800002.0
2009-03-24 23:25:00,67.945,67.995,67.93,67.98,306400000.0
2009-03-24 23:30:00,67.98,68.01,67.965,68.01,78400000.0
2009-03-24 23:35:00,68.005,68.04,67.995,68.03,127400000.0
2009-03-24 23:40:00,68.035,68.17,68.035,68.17,308600000.0
2009-03-24 23:45:00,68.17,68.215,68.11,68.21,720000000.0
2009-03-24 23:50:00,68.215,68.28,68.135,68.155,458600000.0
2009-03-24 23:55:00,68.145,68.145,68.065,68.125,402400000.0
2009-03-25 00:00:00,68.125,68.225,68.11,68.2,183800000.0
2009-03-25 00:05:00,68.2,68.235,68.185,68.225,175800000.0
2009-03-25 00:10:00,68.215,68.23,68.175,68.21,288000000.0
2009-03-25 00:15:00,68.205,68.25,68.2,68.22,209000000.0
2009-03-25 00:20:00,68.225,68.29,68.225,68.26,220800000.0
2009-03-25 00:25:00,68.265,68.36,68.265,68.34,298600000.0
2009-03-25 00:30:00,68.32,68.405,68.32,68.38,507800000.0
2009-03-25 00:35:00,68.38,68.425,68.375,68.41,551200000.0
2009-03-25 00:40:00,68.41,68.445,68.4,68.42,568000000.0
2009-03-25 00:45:00,68.415,68.54,68.415,68.535,781000000.0
2009-03-25 00:50:00,68.545,68.565,68.515,68.56,639600000.0
2009-03-25 00:55:00,68.56,68.62,68.54,68.54,761200000.0
2009-03-25 01:00:00,68.55,68.57,68.535,68.56,369400000.0
2009-03-25 01:05:00,68.56,68.56,68.47,68.48,310800000.0
2009-03-25 01:10:00,68.485,68.51,68.485,68.49,317200000.0
2009-03-25 01:15:00,68.51,68.52,68.435,68.45,438100000.0
2009-03-25 01:20:00,68.455,68.47,68.37,68.375,844000000.0
2009-03-25 01:25:00,68.375,68.395,68.36,68.365,562000000.0
2009-03-25 01:30:00,68.375,68.43,68.375,68.425,498400000.0
2009-03-25 01:35:00,68.43,68.515,68.43,68.51,911000000.0
2009-03-25 01:40:00,68.51,68.55,68.5,68.55,298400000.0
2009-03-25 01:45:00,68.55,68.605,68.54,68.575,858000000.0
2009-03-25 01:50:00,68.57,68.61,68.51,68.59,1534800000.0
2009-03-25 01:55:00,68.585,68.75,68.585,68.75,1292800000.0
2009-03-25 02:00:00,68.76,68.76,68.655,68.67,1322000000.0
2009-03-25 02:05:00,68.675,68.675,68.625,68.625,955000000.0
2009-03-25 02:10:00,68.63,68.675,68.575,68.6,1295200000.0
2009-03-25 02:15:00,68.595,68.64,68.585,68.61,1251000000.0
2009-03-25 02:20:00,68.61,68.635,68.475,68.495,910400000.0
2009-03-25 02:25:00,68.49,68.515,68.445,68.45,1623000003.0
2009-03-25 02:30:00,68.46,68.465,68.375,68.405,1434600000.0
2009-03-25 02:35:00,68.405,68.45,68.35,68.355,1654200000.0
2009-03-25 02:40:00,68.36,68.395,68.275,68.38,2161600000.0
2009-03-25 02:45:00,68.38,68.385,68.33,68.37,1103500000.0
2009-03-25 02:50:00,68.37,68.375,68.19,68.19,2276600000.0
2009-03-25 02:55:00,68.195,68.225,68.07,68.1,2761800000.0
2009-03-25 03:00:00,68.1,68.13,67.865,67.99,3150200000.0
2009-03-25 03:05:00,67.995,68.045,67.915,67.915,2505000001.0
2009-03-25 03:10:00,67.915,67.925,67.75,67.76,2826199999.0
2009-03-25 03:15:00,67.76,67.85,67.685,67.825,2717400000.0
2009-03-25 03:20:00,67.825,67.96,67.81,67.91,2517800000.0
2009-03-25 03:25:00,67.92,67.955,67.88,67.91,2092000000.0
2009-03-25 03:30:00,67.905,68.06,67.875,68.05,1736600000.0
2009-03-25 03:35:00,68.05,68.14,68.05,68.06,2785400000.0
2009-03-25 03:40:00,68.06,68.16,68.06,68.135,2304000000.0
2009-03-25 03:45:00,68.135,68.25,68.12,68.125,2048268000.0
2009-03-25 03:50:00,68.13,68.155,68.08,68.09,1184600000.0
2009-03-25 03:55:00,68.09,68.125,67.965,67.99,2209400001.0
2009-03-25 04:00:00,67.99,68.055,67.97,68.01,2177800000.0
2009-03-25 04:05:00,68.01,68.035,67.98,68.025,1503000000.0
2009-03-25 04:10:00,68.025,68.03,67.985,68.02,918000000.0
2009-03-25 04:15:00,67.984,68.04,67.957,68.035,668000000.0
2009-03-25 04:20:00,68.035,68.07,68.03,68.05,968800000.0
2009-03-25 04:25:00,68.05,68.125,68.05,68.08,1276000000.0
2009-03-25 04:30:00,68.075,68.075,68.03,68.045,1028600000.0
2009-03-25 04:35:00,68.045,68.15,68.035,68.125,1041600000.0
2009-03-25 04:40:00,68.135,68.175,68.11,68.11,1499200000.0
2009-03-25 04:45:00,68.11,68.155,68.045,68.045,1274000000.0
2009-03-25 04:50:00,68.045,68.07,68.0,68.015,1664600000.0
2009-03-25 04:55:00,68.01,68.03,67.935,67.965,1651800000.0
2009-03-25 05:00:00,67.965,68.025,67.94,68.025,901600000.0
2009-03-25 05:05:00,68.025,68.04,68.0,68.03,943600000.0
2009-03-25 05:10:00,68.04,68.045,67.97,68.045,1013800000.0
2009-03-25 05:15:00,68.045,68.12,68.035,68.09,989800000.0
2009-03-25 05:20:00,68.095,68.13,68.08,68.13,661200000.0
2009-03-25 05:25:00,68.13,68.13,68.045,68.065,937400000.0
2009-03-25 05:30:00,68.065,68.08,68.03,68.05,1110800000.0
2009-03-25 05:35:00,68.05,68.065,67.995,68.06,869200000.0
2009-03-25 05:40:00,68.06,68.15,68.06,68.145,974200000.0
2009-03-25 05:45:00,68.145,68.16,68.105,68.13,1204200000.0
2009-03-25 05:50:00,68.13,68.18,68.11,68.155,1537700000.0
2009-03-25 05:55:00,68.16,68.18,68.135,68.17,1278200000.0
2009-03-25 06:00:00,68.175,68.265,68.17,68.235,1328000000.0
2009-03-25 06:05:00,68.235,68.34,68.235,68.31,1305400000.0
2009-03-25 06:10:00,68.31,68.36,68.31,68.32,1592800000.0
2009-03-25 06:15:00,68.325,68.33,68.295,68.305,1130800000.0
2009-03-25 06:20:00,68.305,68.305,68.27,68.275,457200000.0
2009-03-25 06:25:00,68.27,68.28,68.205,68.22,1984400000.0
2009-03-25 06:30:00,68.225,68.25,68.19,68.195,938600000.0
2009-03-25 06:35:00,68.195,68.25,68.195,68.225,863000000.0
2009-03-25 06:40:00,68.225,68.24,68.155,68.17,1435200000.0
2009-03-25 06:45:00,68.16,68.17,68.095,68.105,1411200000.0
2009-03-25 06:50:00,68.105,68.16,68.105,68.125,689000000.0
2009-03-25 06:55:00,68.125,68.195,68.12,68.17,693600000.0
2009-03-25 07:00:00,68.17,68.18,68.1,68.14,870800000.0
2009-03-25 07:05:00,68.14,68.17,68.13,68.15,725400000.0
2009-03-25 07:10:00,68.15,68.155,68.1,68.1,633000000.0
2009-03-25 07:15:00,68.11,68.17,68.085,68.105,790200000.0
2009-03-25 07:20:00,68.1,68.105,67.98,68.0,1788200000.0
2009-03-25 07:25:00,68.005,68.01,67.82,67.89,2163000001.0
2009-03-25 07:30:00,67.88,67.95,67.79,67.885,2251200000.0
2009-03-25 07:35:00,67.89,67.945,67.88,67.92,1561200000.0
2009-03-25 07:40:00,67.92,67.93,67.765,67.92,2379400000.0
2009-03-25 07:45:00,67.925,67.98,67.89,67.92,1561200000.0
2009-03-25 07:50:00,67.92,68.05,67.915,67.975,1822600000.0
2009-03-25 07:55:00,67.975,68.05,67.96,68.05,637600000.0
2009-03-25 08:00:00,68.04,68.04,67.88,67.91,2861800000.0
2009-03-25 08:05:00,67.915,68.065,67.915,68.01,1966200001.0
2009-03-25 08:10:00,68.005,68.065,68.0,68.05,1052600000.0
2009-03-25 08:15:00,68.05,68.095,68.035,68.06,1225600000.0
2009-03-25 08:20:00,68.085,68.11,68.065,68.075,1374600000.0
2009-03-25 08:25:00,68.075,68.09,68.04,68.045,1124000000.0
2009-03-25 08:30:00,68.035,68.05,67.98,67.98,1481600000.0
2009-03-25 08:35:00,67.98,68.01,67.895,67.965,1483200000.0
2009-03-25 08:40:00,67.97,68.025,67.97,68.01,1443600000.0
2009-03-25 08:45:00,68.01,68.05,67.99,68.005,1560600000.0
2009-03-25 08:50:00,68.005,68.04,67.9,67.9,1591200000.0
2009-03-25 08:55:00,67.9,67.965,67.85,67.86,1559200000.0
2009-03-25 09:00:00,67.865,67.985,67.865,67.95,2674200000.0
2009-03-25 09:05:00,67.95,67.965,67.89,67.895,1470800000.0
2009-03-25 09:10:00,67.895,67.915,67.875,67.89,1666400000.0
2009-03-25 09:15:00,67.89,67.9,67.795,67.81,1824600000.0
2009-03-25 09:20:00,67.805,67.88,67.795,67.865,1684400000.0
2009-03-25 09:25:00,67.855,67.865,67.79,67.845,2445000001.0
2009-03-25 09:30:00,67.835,67.865,67.79,67.82,2275200001.0
2009-03-25 09:35:00,67.82,67.845,67.8,67.815,1704199999.0
2009-03-25 09:40:00,67.82,67.94,67.82,67.925,1494800000.0
2009-03-25 09:45:00,67.925,68.01,67.905,67.955,1773600001.0
2009-03-25 09:50:00,67.955,67.97,67.88,67.93,1747301001.0
2009-03-25 09:55:00,67.92,67.93,67.84,67.845,2310200000.0
2009-03-25 10:00:00,67.845,67.945,67.82,67.845,2555000000.0
2009-03-25 10:05:00,67.85,67.92,67.83,67.9,2260800000.0
2009-03-25 10:10:00,67.9,67.945,67.845,67.855,2014600000.0
2009-03-25 10:15:00,67.855,67.87,67.7,67.8,2591199999.0
2009-03-25 10:20:00,67.805,67.885,67.755,67.79,2184000000.0
2009-03-25 10:25:00,67.785,67.805,67.55,67.585,3133100001.0
2009-03-25 10:30:00,67.585,67.595,67.25,67.28,3415800001.0
2009-03-25 10:35:00,67.275,67.47,67.265,67.455,3601800000.0
2009-03-25 10:40:00,67.455,67.615,67.425,67.615,2420200000.0
2009-03-25 10:45:00,67.61,67.64,67.435,67.615,2782900000.0
2009-03-25 10:50:00,67.615,67.685,67.61,67.68,2700600000.0
2009-03-25 10:55:00,67.685,67.855,67.68,67.825,2228600000.0
2009-03-25 11:00:00,67.82,67.84,67.68,67.78,2566101004.0
2009-03-25 11:05:00,67.78,67.845,67.75,67.75,2003399997.0
2009-03-25 11:10:00,67.75,67.915,67.75,67.82,2555599999.0
2009-03-25 11:15:00,67.82,67.87,67.76,67.825,2041174002.0
2009-03-25 11:20:00,67.825,67.925,67.815,67.89,2973800002.0
2009-03-25 11:25:00,67.895,67.98,67.855,67.96,2645399998.0
2009-03-25 11:30:00,67.965,68.005,67.885,67.885,2481199997.0
2009-03-25 11:35:00,67.895,68.025,67.87,67.99,1991200001.0
2009-03-25 11:40:00,67.99,68.18,67.97,68.16,2470700001.0
2009-03-25 11:45:00,68.17,68.17,68.11,68.11,1553800000.0
2009-03-25 11:50:00,68.11,68.11,67.975,67.995,1903735003.0
2009-03-25 11:55:00,67.995,68.06,67.985,68.055,2004200000.0
2009-03-25 12:00:00,68.06,68.06,67.975,68.01,2280600001.0
2009-03-25 12:05:00,68.015,68.085,68.01,68.025,1835999998.0
2009-03-25 12:10:00,68.035,68.045,67.975,68.005,1847200000.0
2009-03-25 12:15:00,68.005,68.01,67.95,67.985,1812199999.0
2009-03-25 12:20:00,67.985,67.995,67.93,67.95,2330600000.0
2009-03-25 12:25:00,67.95,67.95,67.875,67.925,2246800000.0
2009-03-25 12:30:00,67.925,67.985,67.865,67.98,2146400001.0
2009-03-25 12:35:00,67.975,68.16,67.97,68.14,1862400000.0
2009-03-25 12:40:00,68.14,68.26,68.12,68.2,2608400000.0
2009-03-25 12:45:00,68.2,68.225,68.18,68.19,1768200000.0
2009-03-25 12:50:00,68.19,68.245,68.07,68.105,2068300000.0
2009-03-25 12:55:00,68.105,68.17,68.01,68.015,2804999997.0
2009-03-25 13:00:00,68.015,68.06,68.005,68.025,2772199997.0
2009-03-25 13:05:00,68.03,68.045,67.88,68.03,2203634000.0
2009-03-25 13:10:00,68.03,68.03,67.935,67.94,527001000.0
2009-03-25 13:15:00,67.94,67.995,67.91,67.98,1464900000.0
2009-03-25 13:20:00,67.98,68.02,67.97,67.995,1529999999.0
2009-03-25 13:25:00,67.995,68.005,67.97,67.98,1631200000.0
2009-03-25 13:30:00,67.98,68.075,67.97,67.985,2248967000.0
2009-03-25 13:35:00,67.97,68.005,67.94,67.995,2120199998.0
2009-03-25 13:40:00,68.0,68.015,67.95,67.995,2201200002.0
2009-03-25 13:45:00,67.99,67.99,67.945,67.95,833600000.0
2009-03-25 13:50:00,67.95,67.97,67.905,67.96,1509799999.0
2009-03-25 13:55:00,67.965,68.035,67.965,67.99,1614599999.0
2009-03-25 14:00:00,67.995,68.065,67.975,68.04,1547600000.0
2009-03-25 14:05:00,68.04,68.085,68.02,68.085,1849400000.0
2009-03-25 14:10:00,68.085,68.09,67.97,67.97,1582399999.0
2009-03-25 14:15:00,67.97,68.025,67.945,67.975,2379500001.0
2009-03-25 14:20:00,67.975,68.03,67.955,68.01,2417800000.0
2009-03-25 14:25:00,68.01,68.135,67.99,68.09,1924800003.0
2009-03-25 14:30:00,68.11,68.33,68.105,68.235,2935299999.0
2009-03-25 14:35:00,68.24,68.29,68.21,68.28,2583800000.0
2009-03-25 14:40:00,68.28,68.315,68.225,68.235,2812600002.0
2009-03-25 14:45:00,68.23,68.3,68.225,68.29,2830999999.0
2009-03-25 14:50:00,68.29,68.335,68.25,68.275,1737200000.0
2009-03-25 14:55:00,68.275,68.37,68.275,68.35,2194800000.0
2009-03-25 15:00:00,68.35,68.525,68.34,68.465,3035600000.0
2009-03-25 15:05:00,68.46,68.48,68.42,68.46,2026600001.0
2009-03-25 15:10:00,68.455,68.49,68.415,68.48,2010600001.0
2009-03-25 15:15:00,68.485,68.515,68.405,68.405,2200900000.0
2009-03-25 15:20:00,68.4,68.425,68.275,68.335,3223799995.0
2009-03-25 15:25:00,68.345,68.405,68.3,68.355,2129800002.0
2009-03-25 15:30:00,68.36,68.4,68.33,68.395,1829466999.0
2009-03-25 15:35:00,68.395,68.395,68.32,68.34,2189799999.0
2009-03-25 15:40:00,68.335,68.445,68.325,68.35,2410600002.0
2009-03-25 15:45:00,68.345,68.37,68.25,68.37,2177800000.0
2009-03-25 15:50:00,68.375,68.445,68.36,68.405,2084400000.0
2009-03-25 15:55:00,68.405,68.405,68.11,68.27,2750800000.0
2009-03-25 16:00:00,68.29,68.52,68.235,68.39,2394850000.0
2009-03-25 16:05:00,68.385,68.445,68.21,68.42,2714900000.0
2009-03-25 16:10:00,68.42,68.435,68.255,68.37,2492234000.0
2009-03-25 16:15:00,68.38,68.465,68.3,68.395,2364300000.0
2009-03-25 16:20:00,68.395,68.46,68.295,68.405,2331600000.0
2009-03-25 16:25:00,68.405,68.42,68.3,68.37,2527000000.0
2009-03-25 16:30:00,68.36,68.405,68.31,68.38,1639000000.0
2009-03-25 16:35:00,68.375,68.54,68.365,68.47,2473499999.0
2009-03-25 16:40:00,68.475,68.5,68.405,68.445,1406100000.0
2009-03-25 16:45:00,68.445,68.48,68.34,68.415,1495800000.0
2009-03-25 16:50:00,68.415,68.485,68.395,68.465,1351000000.0
2009-03-25 16:55:00,68.465,68.465,68.32,68.33,1820934000.0
2009-03-25 17:00:00,68.33,68.395,68.255,68.365,1312467000.0
2009-03-25 17:05:00,68.36,68.405,68.28,68.34,1896000000.0
2009-03-25 17:10:00,68.335,68.42,68.335,68.385,1831200000.0
2009-03-25 17:15:00,68.385,68.44,68.35,68.38,1340200000.0
2009-03-25 17:20:00,68.38,68.405,68.325,68.385,968400000.0
2009-03-25 17:25:00,68.38,68.405,68.35,68.375,911600000.0
2009-03-25 17:30:00,68.375,68.44,68.355,68.355,1400000000.0
2009-03-25 17:35:00,68.35,68.385,68.295,68.345,1090800000.0
2009-03-25 17:40:00,68.335,68.38,68.305,68.36,1134600000.0
2009-03-25 17:45:00,68.36,68.45,68.35,68.415,960000000.0
2009-03-25 17:50:00,68.415,68.465,68.355,68.355,1107200000.0
2009-03-25 17:55:00,68.35,68.495,68.335,68.455,1970600000.0
2009-03-25 18:00:00,68.455,68.605,68.435,68.545,1474200000.0
2009-03-25 18:05:00,68.555,68.61,68.545,68.565,876400000.0
2009-03-25 18:10:00,68.565,68.6,68.52,68.55,774600000.0
2009-03-25 18:15:00,68.545,68.55,68.48,68.54,1335400000.0
2009-03-25 18:20:00,68.53,68.61,68.52,68.53,1954000000.0
2009-03-25 18:25:00,68.535,68.58,68.515,68.575,959200000.0
2009-03-25 18:30:00,68.575,68.64,68.555,68.625,1063200000.0
2009-03-25 18:35:00,68.625,68.645,68.59,68.625,1561000000.0
2009-03-25 18:40:00,68.62,68.655,68.615,68.635,763600000.0
2009-03-25 18:45:00,68.63,68.665,68.58,68.62,1352800000.0
2009-03-25 18:50:00,68.62,68.62,68.54,68.545,1207600000.0
2009-03-25 18:55:00,68.555,68.58,68.53,68.555,783400000.0
2009-03-25 19:00:00,68.55,68.655,68.495,68.58,1269800000.0
2009-03-25 19:05:00,68.575,68.615,68.535,68.545,1750400000.0
2009-03-25 19:10:00,68.545,68.635,68.525,68.565,1492800000.0
2009-03-25 19:15:00,68.555,68.595,68.425,68.455,1793400000.0
2009-03-25 19:20:00,68.455,68.555,68.405,68.48,1445800000.0
2009-03-25 19:25:00,68.485,68.52,68.39,68.44,926000000.0
2009-03-25 19:30:00,68.44,68.44,68.295,68.295,1584200000.0
2009-03-25 19:35:00,68.3,68.31,68.155,68.21,1832100000.0
2009-03-25 19:40:00,68.22,68.22,67.915,67.995,1985000000.0
2009-03-25 19:45:00,68.01,68.05,67.965,68.025,1436600000.0
2009-03-25 19:50:00,68.02,68.055,67.98,68.035,1405000000.0
2009-03-25 19:55:00,68.04,68.07,68.015,68.055,959600000.0
2009-03-25 20:00:00,68.05,68.065,67.725,67.75,1856200000.0
2009-03-25 20:05:00,67.75,67.815,67.48,67.515,2315500000.0
2009-03-25 20:10:00,67.515,67.79,67.515,67.75,2196200000.0
2009-03-25 20:15:00,67.765,67.815,67.71,67.805,1483800000.0
2009-03-25 20:20:00,67.795,67.855,67.765,67.81,687600000.0
2009-03-25 20:25:00,67.82,67.855,67.685,67.695,1296600000.0
2009-03-25 20:30:00,67.7,67.7,67.595,67.63,1164800000.0
2009-03-25 20:35:00,67.625,67.625,67.525,67.535,1485200000.0
2009-03-25 20:40:00,67.54,67.58,67.38,67.42,1090400000.0
2009-03-25 20:45:00,67.425,67.54,67.36,67.515,1521600000.0
2009-03-25 20:50:00,67.515,67.595,67.45,67.585,1274000000.0
2009-03-25 20:55:00,67.585,67.62,67.47,67.47,1288400000.0
2009-03-25 21:00:00,67.475,67.475,67.355,67.38,1307400000.0
2009-03-25 21:05:00,67.395,67.495,67.375,67.415,810000000.0
2009-03-25 21:10:00,67.41,67.435,67.375,67.39,650600000.0
2009-03-25 21:15:00,67.395,67.48,67.365,67.45,696600000.0
2009-03-25 21:20:00,67.45,67.55,67.45,67.505,1079800000.0
2009-03-25 21:25:00,67.515,67.565,67.455,67.565,1048900000.0
2009-03-25 21:30:00,67.56,67.63,67.5,67.585,919600000.0
2009-03-25 21:35:00,67.59,67.625,67.485,67.55,972400000.0
2009-03-25 21:40:00,67.55,67.67,67.525,67.64,1004200000.0
2009-03-25 21:45:00,67.64,67.715,67.64,67.67,949100000.0
2009-03-25 21:50:00,67.675,67.705,67.65,67.695,544800000.0
2009-03-25 21:55:00,67.695,67.97,67.695,67.925,1171400000.0
2009-03-25 22:00:00,67.925,67.97,67.895,67.925,712400000.0
2009-03-25 22:05:00,67.925,67.94,67.88,67.915,501400000.0
2009-03-25 22:10:00,67.915,67.935,67.875,67.91,480800000.0
2009-03-25 22:15:00,67.91,67.975,67.9,67.915,467800000.0
2009-03-25 22:20:00,67.92,67.94,67.845,67.89,413200000.0
2009-03-25 22:25:00,67.895,68.055,67.895,68.05,612400000.0
2009-03-25 22:30:00,68.05,68.06,67.955,67.965,264000000.0
2009-03-25 22:35:00,67.97,68.015,67.905,67.96,471200000.0
2009-03-25 22:40:00,67.965,68.025,67.95,68.025,417000000.0
2009-03-25 22:45:00,68.025,68.06,67.995,68.055,258800000.0
2009-03-25 22:50:00,68.055,68.135,68.05,68.07,413200000.0
2009-03-25 22:55:00,68.075,68.075,68.015,68.02,232000000.0
2009-03-25 23:00:00,68.015,68.015,67.97,68.005,109000000.0
2009-03-25 23:05:00,68.005,68.05,68.005,68.045,51200000.0
2009-03-25 23:10:00,68.045,68.075,68.005,68.02,465200000.0
2009-03-25 23:15:00,68.05,68.05,67.935,67.955,241800000.0
2009-03-25 23:20:00,67.95,67.985,67.94,67.985,224000000.0
2009-03-25 23:25:00,67.985,68.06,67.985,68.035,74200000.0
2009-03-25 23:30:00,68.035,68.035,67.977,67.997,340800000.0
2009-03-25 23:35:00,68.015,68.1,68.015,68.085,146400000.0
2009-03-25 23:40:00,68.085,68.085,68.025,68.059,980600000.0
2009-03-25 23:45:00,68.095,68.13,68.09,68.125,52000000.0
2009-03-25 23:50:00,68.12,68.13,68.1,68.13,135800000.0
2009-03-25 23:55:00,68.13,68.13,68.11,68.115,220800000.0
2009-03-26 00:00:00,68.115,68.19,68.115,68.185,300000000.0
2009-03-26 00:05:00,68.2,68.2,68.155,68.2,193400000.0
2009-03-26 00:10:00,68.2,68.23,68.18,68.19,119800000.0
2009-03-26 00:15:00,68.19,68.19,68.145,68.15,360600000.0
2009-03-26 00:20:00,68.15,68.16,68.03,68.055,751400000.0
2009-03-26 00:25:00,68.075,68.09,68.03,68.05,440600000.0
2009-03-26 00:30:00,68.05,68.055,68.005,68.03,817200000.0
2009-03-26 00:35:00,68.03,68.04,67.975,68.04,586200000.0
2009-03-26 00:40:00,68.01,68.04,68.005,68.035,185400000.0
2009-03-26 00:45:00,68.04,68.075,68.02,68.035,506200000.0
2009-03-26 00:50:00,68.025,68.04,67.99,68.005,472600000.0
2009-03-26 00:55:00,68.005,68.025,67.995,68.02,545000000.0
2009-03-26 01:00:00,68.02,68.13,68.02,68.1,365800000.0
2009-03-26 01:05:00,68.1,68.15,68.09,68.145,782200000.0
2009-03-26 01:10:00,68.145,68.165,68.09,68.1,629200000.0
2009-03-26 01:15:00,68.1,68.12,68.045,68.095,728800000.0
2009-03-26 01:20:00,68.095,68.15,68.07,68.145,387600000.0
2009-03-26 01:25:00,68.145,68.21,68.135,68.165,529800000.0
2009-03-26 01:30:00,68.165,68.28,68.16,68.255,1280800000.0
2009-03-26 01:35:00,68.245,68.31,68.235,68.29,1042900000.0
2009-03-26 01:40:00,68.29,68.31,68.26,68.27,868800000.0
2009-03-26 01:45:00,68.275,68.3,68.26,68.27,767400000.0
2009-03-26 01:50:00,68.27,68.29,68.19,68.19,372200000.0
2009-03-26 01:55:00,68.19,68.315,68.1,68.3,1612300000.0
2009-03-26 02:00:00,68.305,68.375,68.295,68.37,1921600000.0
2009-03-26 02:05:00,68.37,68.375,68.3,68.355,1531000000.0
2009-03-26 02:10:00,68.365,68.39,68.34,68.36,876600000.0
2009-03-26 02:15:00,68.355,68.43,68.345,68.37,989200000.0
2009-03-26 02:20:00,68.375,68.405,68.335,68.37,1128800000.0
2009-03-26 02:25:00,68.365,68.415,68.355,68.395,1696800000.0
2009-03-26 02:30:00,68.395,68.47,68.38,68.4,1607200000.0
2009-03-26 02:35:00,68.4,68.42,68.37,68.37,1515800000.0
2009-03-26 02:40:00,68.365,68.375,68.275,68.3,1092200000.0
2009-03-26 02:45:00,68.305,68.305,68.265,68.28,1069800000.0
2009-03-26 02:50:00,68.275,68.33,68.18,68.19,2156600000.0
2009-03-26 02:55:00,68.195,68.26,68.185,68.255,1283000000.0
2009-03-26 03:00:00,68.255,68.325,68.24,68.28,1072800000.0
2009-03-26 03:05:00,68.28,68.375,68.265,68.35,1166200000.0
2009-03-26 03:10:00,68.35,68.405,68.35,68.395,705200000.0
2009-03-26 03:15:00,68.405,68.5,68.405,68.45,1848000000.0
2009-03-26 03:20:00,68.46,68.535,68.46,68.535,837400000.0
2009-03-26 03:25:00,68.54,68.575,68.515,68.565,1288600000.0
2009-03-26 03:30:00,68.555,68.565,68.48,68.51,1474200000.0
2009-03-26 03:35:00,68.51,68.545,68.49,68.51,1161000000.0
2009-03-26 03:40:00,68.505,68.56,68.475,68.485,1213800000.0
2009-03-26 03:45:00,68.485,68.505,68.46,68.47,1258200000.0
2009-03-26 03:50:00,68.47,68.595,68.47,68.57,1382200000.0
2009-03-26 03:55:00,68.57,68.595,68.47,68.49,1527600000.0
2009-03-26 04:00:00,68.485,68.57,68.485,68.545,1090800000.0
2009-03-26 04:05:00,68.545,68.545,68.445,68.46,1160400000.0
2009-03-26 04:10:00,68.455,68.51,68.445,68.5,928400000.0
2009-03-26 04:15:00,68.505,68.51,68.45,68.46,1075400000.0
2009-03-26 04:20:00,68.465,68.485,68.425,68.48,995800000.0
2009-03-26 04:25:00,68.475,68.5,68.43,68.48,1345600000.0
2009-03-26 04:30:00,68.485,68.49,68.425,68.46,1158400000.0
2009-03-26 04:35:00,68.46,68.495,68.425,68.435,1311400000.0
2009-03-26 04:40:00,68.435,68.445,68.36,68.385,1345400000.0
2009-03-26 04:45:00,68.38,68.415,68.35,68.37,916200000.0
2009-03-26 04:50:00,68.37,68.395,68.345,68.35,1287600001.0
2009-03-26 04:55:00,68.35,68.405,68.345,68.385,1132600001.0
2009-03-26 05:00:00,68.375,68.375,68.295,68.32,1218200000.0
2009-03-26 05:05:00,68.31,68.33,68.25,68.305,1394600001.0
2009-03-26 05:10:00,68.305,68.335,68.2,68.2,1145000001.0
2009-03-26 05:15:00,68.195,68.25,68.17,68.195,1688000000.0
2009-03-26 05:20:00,68.195,68.22,68.155,68.19,1530600000.0
2009-03-26 05:25:00,68.195,68.305,68.165,68.27,1222200000.0
2009-03-26 05:30:00,68.27,68.345,68.27,68.335,927600000.0
2009-03-26 05:35:00,68.335,68.4,68.335,68.385,847800000.0
2009-03-26 05:40:00,68.375,68.41,68.35,68.35,838400000.0
2009-03-26 05:45:00,68.335,68.385,68.335,68.365,973600000.0
2009-03-26 05:50:00,68.37,68.41,68.335,68.375,884000000.0
2009-03-26 05:55:00,68.37,68.415,68.36,68.37,1154800000.0
2009-03-26 06:00:00,68.37,68.37,68.265,68.295,1065200000.0
2009-03-26 06:05:00,68.295,68.365,68.295,68.32,952200000.0
2009-03-26 06:10:00,68.325,68.4,68.295,68.385,1290400000.0
2009-03-26 06:15:00,68.385,68.44,68.365,68.415,742400000.0
2009-03-26 06:20:00,68.415,68.425,68.38,68.41,966200000.0
2009-03-26 06:25:00,68.415,68.535,68.41,68.51,1388600000.0
2009-03-26 06:30:00,68.5,68.5,68.41,68.42,1532200000.0
2009-03-26 06:35:00,68.415,68.445,68.38,68.435,1062400000.0
2009-03-26 06:40:00,68.435,68.45,68.36,68.385,917600000.0
2009-03-26 06:45:00,68.38,68.44,68.37,68.385,796800000.0
2009-03-26 06:50:00,68.395,68.425,68.37,68.39,763200000.0
2009-03-26 06:55:00,68.385,68.39,68.235,68.24,841500000.0
2009-03-26 07:00:00,68.23,68.29,68.23,68.255,449400000.0
2009-03-26 07:05:00,68.255,68.31,68.255,68.3,656800000.0
2009-03-26 07:10:00,68.305,68.35,68.29,68.35,537200000.0
2009-03-26 07:15:00,68.35,68.37,68.34,68.365,465600000.0
2009-03-26 07:20:00,68.365,68.41,68.365,68.365,609400000.0
2009-03-26 07:25:00,68.365,68.37,68.315,68.335,826800000.0
2009-03-26 07:30:00,68.33,68.365,68.315,68.33,942800000.0
2009-03-26 07:35:00,68.325,68.36,68.31,68.31,1007400000.0
2009-03-26 07:40:00,68.31,68.33,68.295,68.305,807600000.0
2009-03-26 07:45:00,68.31,68.335,68.295,68.315,568800000.0
2009-03-26 07:50:00,68.32,68.35,68.315,68.345,396200000.0
2009-03-26 07:55:00,68.35,68.395,68.325,68.36,933800000.0
2009-03-26 08:00:00,68.365,68.385,68.345,68.35,1292000000.0
2009-03-26 08:05:00,68.35,68.385,68.32,68.385,1690000000.0
2009-03-26 08:10:00,68.385,68.4,68.34,68.385,1238400000.0
2009-03-26 08:15:00,68.385,68.41,68.345,68.36,927800000.0
2009-03-26 08:20:00,68.365,68.4,68.345,68.4,495800000.0
2009-03-26 08:25:00,68.4,68.41,68.37,68.38,975400000.0
2009-03-26 08:30:00,68.38,68.4,68.345,68.39,1302400000.0
2009-03-26 08:35:00,68.38,68.41,68.375,68.395,712000000.0
2009-03-26 08:40:00,68.395,68.41,68.365,68.39,1249800000.0
2009-03-26 08:45:00,68.4,68.47,68.39,68.45,1573200000.0
2009-03-26 08:50:00,68.455,68.5,68.435,68.485,1335600001.0
2009-03-26 08:55:00,68.485,68.58,68.485,68.58,1856600000.0
2009-03-26 09:00:00,68.58,68.645,68.495,68.64,2728000000.0
2009-03-26 09:05:00,68.64,68.74,68.605,68.69,2387600000.0
2009-03-26 09:10:00,68.69,68.74,68.625,68.625,2673600000.0
2009-03-26 09:15:00,68.62,68.695,68.6,68.68,2152400000.0
2009-03-26 09:20:00,68.685,68.79,68.675,68.79,2057600000.0
2009-03-26 09:25:00,68.785,68.89,68.765,68.785,2866800000.0
2009-03-26 09:30:00,68.785,68.865,68.72,68.855,1899600000.0
2009-03-26 09:35:00,68.845,68.865,68.81,68.85,2060400000.0
2009-03-26 09:40:00,68.85,68.89,68.82,68.835,2001399999.0
2009-03-26 09:45:00,68.85,68.885,68.83,68.835,1226200000.0
2009-03-26 09:50:00,68.83,68.88,68.795,68.805,1700199999.0
2009-03-26 09:55:00,68.815,68.82,68.69,68.73,1586467000.0
2009-03-26 10:00:00,68.73,68.75,68.645,68.68,1812200000.0
2009-03-26 10:05:00,68.68,68.705,68.57,68.575,1486200000.0
2009-03-26 10:10:00,68.58,68.625,68.565,68.61,2056600000.0
2009-03-26 10:15:00,68.61,68.7,68.58,68.665,1926600000.0
2009-03-26 10:20:00,68.66,68.67,68.61,68.645,1427800001.0
2009-03-26 10:25:00,68.645,68.69,68.63,68.665,1841800000.0
2009-03-26 10:30:00,68.67,68.67,68.595,68.625,2800400000.0
2009-03-26 10:35:00,68.625,68.715,68.59,68.705,2552599999.0
2009-03-26 10:40:00,68.71,68.735,68.695,68.72,1322600000.0
2009-03-26 10:45:00,68.725,68.75,68.665,68.735,1606000000.0
2009-03-26 10:50:00,68.735,68.76,68.68,68.695,1351200000.0
2009-03-26 10:55:00,68.695,68.78,68.65,68.765,1625000000.0
2009-03-26 11:00:00,68.77,68.8,68.745,68.78,1856000000.0
2009-03-26 11:05:00,68.78,68.84,68.755,68.805,2296800000.0
2009-03-26 11:10:00,68.815,68.875,68.8,68.82,2502000000.0
2009-03-26 11:15:00,68.82,68.91,68.8,68.835,2510700000.0
2009-03-26 11:20:00,68.84,68.875,68.82,68.84,1776000000.0
2009-03-26 11:25:00,68.84,68.89,68.84,68.88,1866400000.0
2009-03-26 11:30:00,68.875,68.905,68.835,68.845,2147000000.0
2009-03-26 11:35:00,68.845,68.93,68.845,68.915,2337000000.0
2009-03-26 11:40:00,68.915,68.915,68.86,68.87,1770600001.0
2009-03-26 11:45:00,68.875,68.875,68.795,68.8,1430200000.0
2009-03-26 11:50:00,68.805,68.805,68.765,68.8,774000000.0
2009-03-26 11:55:00,68.805,68.855,68.8,68.845,1203400000.0
2009-03-26 12:00:00,68.855,68.865,68.815,68.835,2132599998.0
2009-03-26 12:05:00,68.835,68.885,68.795,68.865,2290799997.0
2009-03-26 12:10:00,68.865,68.875,68.82,68.845,2205599999.0
2009-03-26 12:15:00,68.85,68.9,68.845,68.895,1636600000.0
2009-03-26 12:20:00,68.89,68.915,68.865,68.885,1369200000.0
2009-03-26 12:25:00,68.89,69.005,68.875,68.98,1797467001.0
2009-03-26 12:30:00,68.985,68.985,68.91,68.93,1573200000.0
2009-03-26 12:35:00,68.93,68.97,68.91,68.945,2097600001.0
2009-03-26 12:40:00,68.94,69.03,68.935,69.02,2023400000.0
2009-03-26 12:45:00,69.02,69.045,68.955,68.96,2256400000.0
2009-03-26 12:50:00,68.97,69.05,68.945,69.025,2423799998.0
2009-03-26 12:55:00,69.02,69.24,69.015,69.23,2291800000.0
2009-03-26 13:00:00,69.22,69.26,69.15,69.195,3202399999.0
2009-03-26 13:05:00,69.2,69.215,69.115,69.135,2332800000.0
2009-03-26 13:10:00,69.14,69.17,69.11,69.14,1752400000.0
2009-03-26 13:15:00,69.13,69.17,69.1,69.145,1679467000.0
2009-03-26 13:20:00,69.145,69.15,69.035,69.06,2577400000.0
2009-03-26 13:25:00,69.06,69.085,69.03,69.05,1417399999.0
2009-03-26 13:30:00,69.05,69.09,69.02,69.025,2177200001.0
2009-03-26 13:35:00,69.02,69.1,69.02,69.045,1508800000.0
2009-03-26 13:40:00,69.045,69.08,69.02,69.06,1594400000.0
2009-03-26 13:45:00,69.06,69.17,69.045,69.14,2308999999.0
2009-03-26 13:50:00,69.14,69.155,69.095,69.135,1851800000.0
2009-03-26 13:55:00,69.14,69.15,69.055,69.115,2144300000.0
2009-03-26 14:00:00,69.115,69.155,69.105,69.125,2017000000.0
2009-03-26 14:05:00,69.125,69.175,69.11,69.135,2436600000.0
2009-03-26 14:10:00,69.14,69.165,69.115,69.16,1384400000.0
2009-03-26 14:15:00,69.155,69.235,69.12,69.125,1959300000.0
2009-03-26 14:20:00,69.125,69.175,69.1,69.125,1165902000.0
2009-03-26 14:25:00,69.125,69.19,69.12,69.135,866700000.0
2009-03-26 14:30:00,69.13,69.18,69.075,69.13,2573300001.0
2009-03-26 14:35:00,69.13,69.13,69.04,69.06,1947600000.0
2009-03-26 14:40:00,69.065,69.115,69.055,69.11,2221400000.0
2009-03-26 14:45:00,69.11,69.115,69.085,69.1,2615600000.0
2009-03-26 14:50:00,69.1,69.1,69.01,69.055,2005799999.0
2009-03-26 14:55:00,69.045,69.08,68.98,69.015,2273700000.0
2009-03-26 15:00:00,69.015,69.025,68.945,69.01,3205800000.0
2009-03-26 15:05:00,69.01,69.05,68.98,69.005,2138600001.0
2009-03-26 15:10:00,69.0,69.05,68.975,69.05,2498600000.0
2009-03-26 15:15:00,69.05,69.06,68.99,69.055,2504200000.0
2009-03-26 15:20:00,69.05,69.07,68.995,69.005,2240200001.0
2009-03-26 15:25:00,68.99,69.075,68.985,69.055,2396399999.0
2009-03-26 15:30:00,69.06,69.125,68.975,69.065,3011200000.0
2009-03-26 15:35:00,69.065,69.13,68.995,69.01,3166600001.0
2009-03-26 15:40:00,69.01,69.185,69.01,69.185,2739000000.0
2009-03-26 15:45:00,69.19,69.22,68.995,69.02,3345300003.0
2009-03-26 15:50:00,69.02,69.045,68.92,68.92,3182567000.0
2009-03-26 15:55:00,68.925,68.975,68.845,68.97,3141800002.0
2009-03-26 16:00:00,68.97,69.155,68.935,69.115,3141000000.0
2009-03-26 16:05:00,69.11,69.17,69.09,69.135,2394999999.0
2009-03-26 16:10:00,69.135,69.175,68.91,68.915,3351299998.0
2009-03-26 16:15:00,68.915,68.955,68.795,68.93,3398999998.0
2009-03-26 16:20:00,68.93,68.975,68.885,68.955,2583600000.0
2009-03-26 16:25:00,68.955,69.0,68.92,68.935,2145800000.0
2009-03-26 16:30:00,68.935,68.97,68.865,68.91,2301000000.0
2009-03-26 16:35:00,68.905,69.1,68.905,69.05,1635200001.0
2009-03-26 16:40:00,69.055,69.195,69.035,69.08,1321400000.0
2009-03-26 16:45:00,69.08,69.085,68.94,68.99,1166199999.0
2009-03-26 16:50:00,68.985,68.99,68.93,68.94,1297200000.0
2009-03-26 16:55:00,68.945,69.045,68.935,69.02,1323800000.0
2009-03-26 17:00:00,69.02,69.08,68.985,69.06,1366600000.0
2009-03-26 17:05:00,69.055,69.125,69.04,69.095,1421599999.0
2009-03-26 17:10:00,69.09,69.19,69.085,69.145,1274000000.0
2009-03-26 17:15:00,69.145,69.215,69.14,69.175,1329400001.0
2009-03-26 17:20:00,69.165,69.165,69.12,69.13,1114200002.0
2009-03-26 17:25:00,69.13,69.135,69.03,69.03,1347600000.0
2009-03-26 17:30:00,69.025,69.145,69.02,69.135,1669800000.0
2009-03-26 17:35:00,69.135,69.25,69.12,69.155,1573800000.0
2009-03-26 17:40:00,69.165,69.215,69.1,69.165,1257800000.0
2009-03-26 17:45:00,69.17,69.18,69.075,69.105,972200000.0
2009-03-26 17:50:00,69.105,69.12,68.94,69.055,1706200000.0
2009-03-26 17:55:00,69.055,69.165,69.04,69.145,1339200000.0
2009-03-26 18:00:00,69.14,69.15,69.065,69.13,1777200000.0
2009-03-26 18:05:00,69.13,69.145,69.065,69.1,1700200000.0
2009-03-26 18:10:00,69.105,69.15,69.08,69.1,1394300000.0
2009-03-26 18:15:00,69.11,69.21,69.095,69.21,1023200000.0
2009-03-26 18:20:00,69.215,69.235,69.155,69.165,1410800001.0
2009-03-26 18:25:00,69.165,69.17,69.06,69.09,1262000000.0
2009-03-26 18:30:00,69.09,69.155,69.08,69.11,1070000000.0
2009-03-26 18:35:00,69.12,69.135,68.995,69.06,1631400001.0
2009-03-26 18:40:00,69.065,69.145,69.06,69.085,1153200001.0
2009-03-26 18:45:00,69.085,69.085,68.98,69.035,1001500000.0
2009-03-26 18:50:00,69.04,69.07,68.95,68.965,1483200000.0
2009-03-26 18:55:00,68.97,69.05,68.905,68.92,1171000000.0
2009-03-26 19:00:00,68.925,69.035,68.915,69.015,1143600000.0
2009-03-26 19:05:00,69.015,69.16,69.005,69.105,997600000.0
2009-03-26 19:10:00,69.115,69.15,69.01,69.06,921000000.0
2009-03-26 19:15:00,69.06,69.155,69.06,69.135,709400000.0
2009-03-26 19:20:00,69.125,69.255,69.125,69.2,1377000000.0
2009-03-26 19:25:00,69.195,69.285,69.19,69.245,855200000.0
2009-03-26 19:30:00,69.24,69.28,69.205,69.215,828000000.0
2009-03-26 19:35:00,69.205,69.225,69.14,69.155,724400000.0
2009-03-26 19:40:00,69.155,69.155,69.065,69.125,527800000.0
2009-03-26 19:45:00,69.13,69.135,69.06,69.06,534600000.0
2009-03-26 19:50:00,69.06,69.13,69.025,69.025,694800000.0
2009-03-26 19:55:00,69.01,69.1,68.99,69.065,1027400000.0
2009-03-26 20:00:00,69.055,69.175,69.05,69.165,799600000.0
2009-03-26 20:05:00,69.17,69.2,69.13,69.195,689800000.0
2009-03-26 20:10:00,69.195,69.24,69.13,69.19,727200000.0
2009-03-26 20:15:00,69.21,69.225,69.12,69.165,622800000.0
2009-03-26 20:20:00,69.165,69.195,69.145,69.17,515400000.0
2009-03-26 20:25:00,69.19,69.215,69.035,69.08,620200000.0
2009-03-26 20:30:00,69.075,69.08,69.005,69.02,729000000.0
2009-03-26 20:35:00,69.035,69.105,69.015,69.06,612400000.0
2009-03-26 20:40:00,69.055,69.15,69.02,69.115,578000000.0
2009-03-26 20:45:00,69.115,69.18,69.095,69.135,660400000.0
2009-03-26 20:50:00,69.135,69.15,69.08,69.11,829000000.0
2009-03-26 20:55:00,69.11,69.125,69.02,69.035,1017400000.0
2009-03-26 21:00:00,69.035,69.06,68.99,69.01,651400000.0
2009-03-26 21:05:00,69.015,69.08,68.99,69.02,534600000.0
2009-03-26 21:10:00,69.02,69.055,69.005,69.045,339600000.0
2009-03-26 21:15:00,69.045,69.05,68.99,69.02,400800000.0
2009-03-26 21:20:00,69.025,69.125,69.015,69.12,617200000.0
2009-03-26 21:25:00,69.12,69.215,69.11,69.185,702400000.0
2009-03-26 21:30:00,69.185,69.26,69.185,69.255,402200000.0
2009-03-26 21:35:00,69.255,69.275,69.2,69.225,463200000.0
2009-03-26 21:40:00,69.235,69.285,69.215,69.225,660000000.0
2009-03-26 21:45:00,69.225,69.32,69.19,69.3,889200000.0
2009-03-26 21:50:00,69.295,69.345,69.265,69.305,883400000.0
2009-03-26 21:55:00,69.315,69.385,69.3,69.32,495100000.0
2009-03-26 22:00:00,69.32,69.325,69.255,69.29,422300000.0
2009-03-26 22:05:00,69.29,69.35,69.27,69.345,217000000.0
2009-03-26 22:10:00,69.36,69.395,69.32,69.345,623500000.0
2009-03-26 22:15:00,69.335,69.395,69.335,69.375,352800000.0
2009-03-26 22:20:00,69.36,69.395,69.345,69.395,314400000.0
2009-03-26 22:25:00,69.395,69.43,69.37,69.415,446900000.0
2009-03-26 22:30:00,69.43,69.43,69.36,69.37,270000000.0
2009-03-26 22:35:00,69.37,69.39,69.335,69.335,189200000.0
2009-03-26 22:40:00,69.335,69.36,69.29,69.305,361600000.0
2009-03-26 22:45:00,69.305,69.35,69.305,69.35,239800000.0
2009-03-26 22:50:00,69.35,69.395,69.315,69.315,359200000.0
2009-03-26 22:55:00,69.315,69.335,69.205,69.215,660800000.0
2009-03-26 23:00:00,69.215,69.305,69.205,69.24,186800000.0
2009-03-26 23:05:00,69.245,69.26,69.225,69.245,165000000.0
2009-03-26 23:10:00,69.25,69.27,69.235,69.27,73600000.0
2009-03-26 23:15:00,69.275,69.365,69.265,69.365,410800000.0
2009-03-26 23:20:00,69.35,69.355,69.32,69.335,118200000.0
2009-03-26 23:25:00,69.345,69.345,69.285,69.295,189600000.0
2009-03-26 23:30:00,69.3,69.305,69.235,69.26,499400000.0
2009-03-26 23:35:00,69.26,69.29,69.24,69.275,652000000.0
2009-03-26 23:40:00,69.275,69.335,69.275,69.335,202000000.0
2009-03-26 23:45:00,69.325,69.365,69.285,69.325,382600000.0
2009-03-26 23:50:00,69.33,69.35,69.305,69.335,295200000.0
2009-03-26 23:55:00,69.335,69.435,69.335,69.384,645800000.0
2009-03-27 00:00:00,69.405,69.43,69.355,69.37,405400000.0
2009-03-27 00:05:00,69.365,69.365,69.3,69.335,445400000.0
2009-03-27 00:10:00,69.325,69.36,69.325,69.335,257200000.0
2009-03-27 00:15:00,69.335,69.345,69.24,69.245,491200000.0
2009-03-27 00:20:00,69.25,69.25,69.185,69.22,321200000.0
2009-03-27 00:25:00,69.225,69.245,69.225,69.24,305800000.0
2009-03-27 00:30:00,69.24,69.265,69.22,69.22,472800000.0
2009-03-27 00:35:00,69.23,69.24,69.205,69.22,338600000.0
2009-03-27 00:40:00,69.22,69.265,69.19,69.255,350600000.0
2009-03-27 00:45:00,69.26,69.33,69.255,69.315,430000000.0
2009-03-27 00:50:00,69.345,69.4,69.345,69.365,336200000.0
2009-03-27 00:55:00,69.365,69.39,69.32,69.375,586800000.0
2009-03-27 01:00:00,69.37,69.415,69.355,69.375,548800000.0
2009-03-27 01:05:00,69.375,69.43,69.35,69.35,561000000.0
2009-03-27 01:10:00,69.35,69.375,69.345,69.355,330400000.0
2009-03-27 01:15:00,69.355,69.365,69.335,69.345,542200000.0
2009-03-27 01:20:00,69.345,69.35,69.285,69.31,693600000.0
2009-03-27 01:25:00,69.305,69.305,69.22,69.27,721200000.0
2009-03-27 01:30:00,69.265,69.27,69.225,69.24,729800000.0
2009-03-27 01:35:00,69.24,69.355,69.235,69.32,748000000.0
2009-03-27 01:40:00,69.315,69.32,69.255,69.265,473400000.0
2009-03-27 01:45:00,69.26,69.275,69.2,69.205,886200000.0
2009-03-27 01:50:00,69.205,69.225,69.16,69.2,576800000.0
2009-03-27 01:55:00,69.195,69.305,69.18,69.295,619400000.0
2009-03-27 02:00:00,69.295,69.295,69.215,69.235,1139200000.0
2009-03-27 02:05:00,69.23,69.235,69.12,69.135,1272800000.0
2009-03-27 02:10:00,69.135,69.17,69.07,69.07,1082000000.0
2009-03-27 02:15:00,69.07,69.09,69.025,69.07,1150200000.0
2009-03-27 02:20:00,69.08,69.135,69.08,69.1,956000000.0
2009-03-27 02:25:00,69.095,69.12,69.04,69.105,1315200000.0
2009-03-27 02:30:00,69.095,69.23,69.09,69.2,1894399999.0
2009-03-27 02:35:00,69.2,69.295,69.2,69.26,1269600000.0
2009-03-27 02:40:00,69.26,69.26,69.185,69.19,1070200000.0
2009-03-27 02:45:00,69.195,69.195,68.985,69.045,1470000000.0
2009-03-27 02:50:00,69.045,69.22,69.045,69.22,1574400000.0
2009-03-27 02:55:00,69.215,69.24,69.115,69.165,2070800000.0
2009-03-27 03:00:00,69.165,69.18,69.095,69.165,1185000000.0
2009-03-27 03:05:00,69.165,69.25,69.15,69.235,1522400000.0
2009-03-27 03:10:00,69.24,69.24,69.185,69.22,785400000.0
2009-03-27 03:15:00,69.215,69.215,69.16,69.195,1280200000.0
2009-03-27 03:20:00,69.205,69.305,69.205,69.265,1900300000.0
2009-03-27 03:25:00,69.265,69.27,69.205,69.255,1209200000.0
2009-03-27 03:30:00,69.255,69.28,69.14,69.16,2154400000.0
2009-03-27 03:35:00,69.16,69.2,69.14,69.155,1543400000.0
2009-03-27 03:40:00,69.155,69.185,69.15,69.16,864000000.0
2009-03-27 03:45:00,69.155,69.17,69.13,69.135,889400000.0
2009-03-27 03:50:00,69.135,69.14,69.045,69.105,1221600000.0
2009-03-27 03:55:00,69.11,69.125,69.045,69.05,1006400000.0
2009-03-27 04:00:00,69.05,69.075,69.04,69.045,1014800000.0
2009-03-27 04:05:00,69.045,69.06,68.97,68.99,1542600000.0
2009-03-27 04:10:00,68.985,69.01,68.97,68.98,954800000.0
2009-03-27 04:15:00,68.98,69.0,68.895,68.93,1174400000.0
2009-03-27 04:20:00,68.93,68.955,68.865,68.87,1593600000.0
2009-03-27 04:25:00,68.865,68.925,68.86,68.925,1132200000.0
2009-03-27 04:30:00,68.925,68.925,68.81,68.835,1191800000.0
2009-03-27 04:35:00,68.835,68.965,68.835,68.96,1261600000.0
2009-03-27 04:40:00,68.955,68.955,68.925,68.925,576200000.0
2009-03-27 04:45:00,68.925,68.955,68.925,68.935,479200000.0
2009-03-27 04:50:00,68.93,68.935,68.845,68.855,839400000.0
2009-03-27 04:55:00,68.855,68.9,68.825,68.835,1525400000.0
2009-03-27 05:00:00,68.83,68.835,68.745,68.765,1605600001.0
2009-03-27 05:05:00,68.765,68.815,68.75,68.78,1249000000.0
2009-03-27 05:10:00,68.785,68.845,68.785,68.835,1178000000.0
2009-03-27 05:15:00,68.835,68.85,68.82,68.835,509200000.0
2009-03-27 05:20:00,68.84,68.855,68.815,68.83,514800000.0
2009-03-27 05:25:00,68.835,68.835,68.725,68.74,1346600000.0
2009-03-27 05:30:00,68.74,68.8,68.72,68.8,1108400000.0
2009-03-27 05:35:00,68.8,68.82,68.795,68.8,703400000.0
2009-03-27 05:40:00,68.8,68.85,68.795,68.835,601000000.0
2009-03-27 05:45:00,68.825,68.835,68.78,68.795,958000000.0
2009-03-27 05:50:00,68.8,68.845,68.8,68.81,591800000.0
2009-03-27 05:55:00,68.825,68.89,68.795,68.875,1529600000.0
2009-03-27 06:00:00,68.865,68.885,68.845,68.875,757600000.0
2009-03-27 06:05:00,68.875,68.915,68.875,68.915,971800000.0
2009-03-27 06:10:00,68.91,68.915,68.885,68.895,439800000.0
2009-03-27 06:15:00,68.895,68.895,68.815,68.84,668800000.0
2009-03-27 06:20:00,68.835,68.88,68.81,68.87,1017400000.0
2009-03-27 06:25:00,68.87,68.87,68.815,68.84,899000000.0
2009-03-27 06:30:00,68.845,68.85,68.81,68.82,496000000.0
2009-03-27 06:35:00,68.815,68.85,68.8,68.82,554600000.0
2009-03-27 06:40:00,68.82,68.85,68.8,68.825,825800000.0
2009-03-27 06:45:00,68.825,68.85,68.805,68.84,509200000.0
2009-03-27 06:50:00,68.84,68.86,68.76,68.77,1115800000.0
2009-03-27 06:55:00,68.77,68.815,68.77,68.775,1133800000.0
2009-03-27 07:00:00,68.775,68.775,68.715,68.77,1216200000.0
2009-03-27 07:05:00,68.77,68.78,68.72,68.72,660200000.0
2009-03-27 07:10:00,68.72,68.72,68.64,68.64,1582800000.0
2009-03-27 07:15:00,68.64,68.67,68.635,68.66,982200000.0
2009-03-27 07:20:00,68.66,68.68,68.615,68.645,1285400001.0
2009-03-27 07:25:00,68.64,68.74,68.63,68.715,1712200000.0
2009-03-27 07:30:00,68.72,68.785,68.705,68.785,891200000.0
2009-03-27 07:35:00,68.785,68.815,68.745,68.805,1619600000.0
2009-03-27 07:40:00,68.81,68.845,68.785,68.825,996800000.0
2009-03-27 07:45:00,68.82,68.83,68.765,68.78,1646200000.0
2009-03-27 07:50:00,68.775,68.785,68.735,68.74,812600000.0
2009-03-27 07:55:00,68.745,68.76,68.705,68.73,1131200000.0
2009-03-27 08:00:00,68.73,68.795,68.695,68.78,1448000000.0
2009-03-27 08:05:00,68.78,68.78,68.565,68.685,2301100000.0
2009-03-27 08:10:00,68.685,68.725,68.645,68.71,2014600000.0
2009-03-27 08:15:00,68.71,68.735,68.655,68.695,1529800000.0
2009-03-27 08:20:00,68.69,68.695,68.575,68.595,1589400000.0
2009-03-27 08:25:00,68.595,68.615,68.515,68.545,1331400000.0
2009-03-27 08:30:00,68.54,68.565,68.46,68.48,1398400000.0
2009-03-27 08:35:00,68.485,68.525,68.47,68.495,1089600000.0
2009-03-27 08:40:00,68.475,68.485,68.345,68.375,2480600001.0
2009-03-27 08:45:00,68.385,68.385,68.265,68.36,2455600000.0
2009-03-27 08:50:00,68.365,68.39,68.32,68.38,1324800000.0
2009-03-27 08:55:00,68.375,68.425,68.36,68.425,2068400000.0
2009-03-27 09:00:00,68.43,68.445,68.385,68.415,1378600000.0
2009-03-27 09:05:00,68.405,68.435,68.33,68.415,2258599998.0
2009-03-27 09:10:00,68.415,68.455,68.405,68.45,1831399999.0
2009-03-27 09:15:00,68.45,68.45,68.29,68.3,2243599999.0
2009-03-27 09:20:00,68.3,68.34,68.265,68.29,2059200003.0
2009-03-27 09:25:00,68.28,68.315,68.19,68.255,1856600001.0
2009-03-27 09:30:00,68.255,68.335,68.175,68.325,2228600000.0
2009-03-27 09:35:00,68.325,68.39,68.295,68.38,2245400000.0
2009-03-27 09:40:00,68.385,68.395,68.31,68.32,2013600000.0
2009-03-27 09:45:00,68.315,68.42,68.27,68.385,1207000000.0
2009-03-27 09:50:00,68.385,68.39,68.265,68.315,1834799999.0
2009-03-27 09:55:00,68.315,68.405,68.29,68.3,2121000000.0
2009-03-27 10:00:00,68.305,68.34,68.295,68.32,1851400001.0
2009-03-27 10:05:00,68.315,68.345,68.295,68.345,2166799999.0
2009-03-27 10:10:00,68.34,68.395,68.34,68.375,2016200001.0
2009-03-27 10:15:00,68.375,68.425,68.36,68.415,2019600000.0
2009-03-27 10:20:00,68.415,68.59,68.395,68.59,3429800001.0
2009-03-27 10:25:00,68.59,68.595,68.515,68.555,2294999999.0
2009-03-27 10:30:00,68.56,68.565,68.52,68.535,1331400000.0
2009-03-27 10:35:00,68.55,68.57,68.5,68.53,1780400000.0
2009-03-27 10:40:00,68.525,68.6,68.525,68.57,1541400000.0
2009-03-27 10:45:00,68.57,68.585,68.55,68.555,1407600000.0
2009-03-27 10:50:00,68.555,68.555,68.475,68.525,1677700000.0
2009-03-27 10:55:00,68.525,68.575,68.515,68.57,1542400000.0
2009-03-27 11:00:00,68.57,68.57,68.465,68.495,1709000000.0
2009-03-27 11:05:00,68.495,68.545,68.475,68.51,2024400000.0
2009-03-27 11:10:00,68.515,68.605,68.49,68.6,2716799998.0
2009-03-27 11:15:00,68.6,68.61,68.53,68.585,2409600000.0
2009-03-27 11:20:00,68.585,68.585,68.465,68.47,2244999995.0
2009-03-27 11:25:00,68.47,68.595,68.46,68.55,2961999999.0
2009-03-27 11:30:00,68.55,68.59,68.485,68.5,2707000000.0
2009-03-27 11:35:00,68.5,68.515,68.39,68.39,1556000001.0
2009-03-27 11:40:00,68.395,68.51,68.375,68.47,2676000001.0
2009-03-27 11:45:00,68.47,68.525,68.425,68.475,1861400001.0
2009-03-27 11:50:00,68.48,68.49,68.42,68.43,1558200000.0
2009-03-27 11:55:00,68.435,68.515,68.43,68.44,1961599998.0
2009-03-27 12:00:00,68.44,68.48,68.42,68.44,2442799998.0
2009-03-27 12:05:00,68.445,68.45,68.28,68.325,3366400003.0
2009-03-27 12:10:00,68.32,68.335,68.135,68.19,3423400004.0
2009-03-27 12:15:00,68.19,68.235,68.085,68.22,3391399998.0
2009-03-27 12:20:00,68.22,68.28,68.085,68.235,3263800000.0
2009-03-27 12:25:00,68.235,68.325,68.2,68.21,3269800002.0
2009-03-27 12:30:00,68.205,68.295,68.14,68.27,2828200000.0
2009-03-27 12:35:00,68.285,68.34,68.275,68.28,2264200000.0
2009-03-27 12:40:00,68.28,68.335,68.22,68.235,2292200000.0
2009-03-27 12:45:00,68.245,68.275,68.195,68.24,2363400000.0
2009-03-27 12:50:00,68.24,68.245,68.005,68.075,2554600000.0
2009-03-27 12:55:00,68.07,68.13,68.02,68.085,2196399999.0
2009-03-27 13:00:00,68.085,68.235,68.08,68.2,2688800001.0
2009-03-27 13:05:00,68.2,68.225,68.125,68.19,2886400002.0
2009-03-27 13:10:00,68.19,68.24,68.135,68.155,2377200000.0
2009-03-27 13:15:00,68.155,68.175,68.115,68.13,2158800002.0
2009-03-27 13:20:00,68.13,68.135,68.045,68.09,2567100000.0
2009-03-27 13:25:00,68.1,68.12,67.995,68.115,1913000000.0
2009-03-27 13:30:00,68.125,68.155,67.97,67.97,2601300002.0
2009-03-27 13:35:00,67.97,67.97,67.76,67.83,3491000003.0
2009-03-27 13:40:00,67.825,67.85,67.72,67.79,3081800001.0
2009-03-27 13:45:00,67.805,67.87,67.59,67.6,3277399999.0
2009-03-27 13:50:00,67.6,67.63,67.27,67.43,3128600001.0
2009-03-27 13:55:00,67.44,67.49,67.275,67.39,3517000002.0
2009-03-27 14:00:00,67.375,67.55,67.335,67.545,3164200000.0
2009-03-27 14:05:00,67.555,67.59,67.415,67.54,3107199999.0
2009-03-27 14:10:00,67.54,67.625,67.495,67.625,2709800001.0
2009-03-27 14:15:00,67.625,67.685,67.615,67.64,2227400001.0
2009-03-27 14:20:00,67.645,67.655,67.57,67.625,2853200000.0
2009-03-27 14:25:00,67.615,67.615,67.495,67.5,2272600000.0
2009-03-27 14:30:00,67.5,67.64,67.485,67.55,2490200003.0
2009-03-27 14:35:00,67.55,67.645,67.535,67.605,2830000000.0
2009-03-27 14:40:00,67.605,67.675,67.57,67.575,2344399999.0
2009-03-27 14:45:00,67.575,67.63,67.575,67.62,2304400001.0
2009-03-27 14:50:00,67.62,67.725,67.585,67.71,1882400000.0
2009-03-27 14:55:00,67.71,67.77,67.69,67.76,2158400001.0
2009-03-27 15:00:00,67.765,67.825,67.73,67.755,2170999999.0
2009-03-27 15:05:00,67.76,67.765,67.655,67.66,2032000000.0
2009-03-27 15:10:00,67.655,67.655,67.45,67.56,2874000002.0
2009-03-27 15:15:00,67.56,67.6,67.445,67.58,2669999999.0
2009-03-27 15:20:00,67.58,67.595,67.475,67.515,1958100001.0
2009-03-27 15:25:00,67.515,67.645,67.505,67.645,2205600001.0
2009-03-27 15:30:00,67.645,67.68,67.58,67.68,2253400000.0
2009-03-27 15:35:00,67.68,67.68,67.55,67.6,2456000000.0
2009-03-27 15:40:00,67.6,67.655,67.595,67.63,2413000001.0
2009-03-27 15:45:00,67.63,67.64,67.575,67.64,1938867000.0
2009-03-27 15:50:00,67.635,67.685,67.595,67.675,2695600000.0
2009-03-27 15:55:00,67.675,67.69,67.645,67.67,2347000000.0
2009-03-27 16:00:00,67.67,67.725,67.39,67.485,2943800000.0
2009-03-27 16:05:00,67.485,67.505,67.215,67.255,3147299999.0
2009-03-27 16:10:00,67.255,67.385,67.2,67.365,2792799999.0
2009-03-27 16:15:00,67.365,67.37,67.275,67.325,2361800001.0
2009-03-27 16:20:00,67.325,67.52,67.325,67.52,2822599999.0
2009-03-27 16:25:00,67.515,67.525,67.35,67.45,1710200001.0
2009-03-27 16:30:00,67.44,67.545,67.435,67.495,1487000000.0
2009-03-27 16:35:00,67.5,67.545,67.47,67.47,1065800000.0
2009-03-27 16:40:00,67.47,67.615,67.47,67.59,1326000000.0
2009-03-27 16:45:00,67.59,67.725,67.59,67.66,1268400000.0
2009-03-27 16:50:00,67.655,67.695,67.635,67.67,1204200000.0
2009-03-27 16:55:00,67.665,67.755,67.665,67.705,1275400000.0
2009-03-27 17:00:00,67.7,67.74,67.645,67.735,1257000002.0
2009-03-27 17:05:00,67.735,67.745,67.565,67.57,1450800002.0
2009-03-27 17:10:00,67.565,67.755,67.565,67.755,1195200000.0
2009-03-27 17:15:00,67.76,67.78,67.655,67.715,1400500000.0
2009-03-27 17:20:00,67.715,67.955,67.71,67.945,1455200000.0
2009-03-27 17:25:00,67.95,68.0,67.85,67.885,1952800001.0
2009-03-27 17:30:00,67.885,67.89,67.74,67.765,1401800000.0
2009-03-27 17:35:00,67.775,67.89,67.775,67.845,1558599999.0
2009-03-27 17:40:00,67.835,67.915,67.82,67.915,1358400000.0
2009-03-27 17:45:00,67.92,68.045,67.915,68.045,1529400000.0
2009-03-27 17:50:00,68.055,68.11,67.995,68.07,1819400000.0
2009-03-27 17:55:00,68.07,68.155,68.04,68.045,1908200000.0
2009-03-27 18:00:00,68.06,68.145,68.005,68.125,1463400000.0
2009-03-27 18:05:00,68.125,68.225,68.12,68.205,1729000000.0
2009-03-27 18:10:00,68.205,68.205,68.115,68.115,1514400000.0
2009-03-27 18:15:00,68.115,68.195,68.09,68.19,1336800000.0
2009-03-27 18:20:00,68.19,68.19,68.05,68.06,967400000.0
2009-03-27 18:25:00,68.055,68.07,68.02,68.04,1010000000.0
2009-03-27 18:30:00,68.04,68.105,68.015,68.065,1642800000.0
2009-03-27 18:35:00,68.055,68.12,68.02,68.035,1153400000.0
2009-03-27 18:40:00,68.05,68.105,68.03,68.08,792200000.0
2009-03-27 18:45:00,68.08,68.15,68.07,68.07,1249200000.0
2009-03-27 18:50:00,68.075,68.1,68.06,68.06,844000000.0
2009-03-27 18:55:00,68.06,68.07,67.935,67.935,1492000000.0
2009-03-27 19:00:00,67.935,68.02,67.905,67.99,878800000.0
2009-03-27 19:05:00,67.99,68.005,67.91,67.925,1185800000.0
2009-03-27 19:10:00,67.94,67.955,67.88,67.9,863000000.0
2009-03-27 19:15:00,67.895,67.94,67.895,67.9,708400000.0
2009-03-27 19:20:00,67.895,67.915,67.86,67.87,838800000.0
2009-03-27 19:25:00,67.875,67.885,67.81,67.865,679400000.0
2009-03-27 19:30:00,67.87,67.975,67.84,67.925,1371800000.0
2009-03-27 19:35:00,67.925,67.925,67.855,67.88,1170600000.0
2009-03-27 19:40:00,67.875,67.88,67.725,67.795,1305600000.0
2009-03-27 19:45:00,67.8,67.82,67.77,67.8,1290400000.0
2009-03-27 19:50:00,67.81,67.81,67.705,67.725,1297000000.0
2009-03-27 19:55:00,67.73,67.76,67.655,67.67,719200000.0
2009-03-27 20:00:00,67.665,67.785,67.665,67.765,841000000.0
2009-03-27 20:05:00,67.77,67.81,67.705,67.76,852200000.0
2009-03-27 20:10:00,67.76,67.79,67.75,67.785,652600000.0
2009-03-27 20:15:00,67.785,67.82,67.729,67.81,668600000.0
2009-03-27 20:20:00,67.81,67.92,67.785,67.89,649800000.0
2009-03-27 20:25:00,67.885,67.95,67.885,67.895,604400000.0
2009-03-27 20:30:00,67.895,67.91,67.86,67.88,740800000.0
2009-03-27 20:35:00,67.88,67.93,67.865,67.895,530800000.0
2009-03-27 20:40:00,67.895,67.93,67.875,67.88,848200000.0
2009-03-27 20:45:00,67.88,67.895,67.815,67.85,612000000.0
2009-03-27 20:50:00,67.845,67.85,67.81,67.825,276800000.0
2009-03-27 20:55:00,67.825,67.85,67.81,67.81,487000000.0
2009-03-27 21:00:00,67.81,67.925,67.81,67.91,918200000.0
2009-03-27 21:05:00,67.91,67.925,67.855,67.88,457000000.0
2009-03-27 21:10:00,67.88,67.89,67.836,67.87,752000000.0
2009-03-27 21:15:00,67.87,67.925,67.84,67.91,510200000.0
2009-03-27 21:20:00,67.905,67.94,67.905,67.915,262800000.0
2009-03-27 21:25:00,67.92,67.94,67.81,67.855,651800000.0
2009-03-27 21:30:00,67.84,67.84,67.775,67.82,529200000.0
2009-03-27 21:35:00,67.815,67.82,67.75,67.795,426000000.0
2009-03-27 21:40:00,67.795,67.795,67.765,67.79,382800000.0
2009-03-27 21:45:00,67.795,67.815,67.775,67.79,618000000.0
2009-03-27 21:50:00,67.78,67.815,67.765,67.795,306200000.0
2009-03-27 21:55:00,67.795,67.81,67.765,67.8,330200000.0
2009-03-27 22:00:00,67.805,67.82,67.77,67.815,259800000.0
2009-03-27 22:05:00,67.81,67.82,67.8,67.805,243200000.0
2009-03-27 22:10:00,67.8,67.85,67.8,67.84,174200000.0
2009-03-27 22:15:00,67.84,67.88,67.83,67.855,122000000.0
2009-03-27 22:20:00,67.865,67.925,67.865,67.865,276600000.0
2009-03-27 22:25:00,67.86,67.875,67.855,67.865,173800000.0
2009-03-27 22:30:00,67.875,67.885,67.86,67.88,370000000.0
2009-03-27 22:35:00,67.88,67.955,67.88,67.955,244400000.0
2009-03-27 22:40:00,67.945,67.955,67.915,67.935,267800000.0
2009-03-27 22:45:00,67.93,67.93,67.885,67.885,223400000.0
2009-03-27 22:50:00,67.89,67.92,67.875,67.88,424200000.0
2009-03-27 22:55:00,67.88,67.905,67.855,67.89,410000000.0
2009-03-29 23:00:00,67.667,67.89,67.46,67.53,136000000.0
2009-03-29 23:05:00,67.48,67.53,67.24,67.37,84000000.0
2009-03-29 23:10:00,67.38,67.42,67.36,67.407,248400000.0
2009-03-29 23:15:00,67.4,67.46,67.4,67.45,421800000.0
2009-03-29 23:20:00,67.435,67.705,67.43,67.57,211600000.0
2009-03-29 23:25:00,67.56,67.585,67.52,67.57,138400000.0
2009-03-29 23:30:00,67.535,67.645,67.53,67.62,257800000.0
2009-03-29 23:35:00,67.625,67.68,67.615,67.645,184200000.0
2009-03-29 23:40:00,67.65,67.665,67.63,67.665,95000000.0
2009-03-29 23:45:00,67.67,67.67,67.62,67.62,68200000.0
2009-03-29 23:50:00,67.635,67.635,67.54,67.59,124200000.0
2009-03-29 23:55:00,67.59,67.65,67.59,67.64,130800000.0
2009-03-30 00:00:00,67.65,67.755,67.61,67.67,489800000.0
2009-03-30 00:05:00,67.67,67.69,67.63,67.69,99000000.0
2009-03-30 00:10:00,67.69,67.69,67.69,67.69,40400000.0
2009-03-30 00:15:00,67.69,67.69,67.58,67.615,213300000.0
2009-03-30 00:20:00,67.61,67.675,67.605,67.66,604200000.0
2009-03-30 00:25:00,67.66,67.685,67.65,67.685,287400000.0
2009-03-30 00:30:00,67.69,67.905,67.69,67.86,976400000.0
2009-03-30 00:35:00,67.86,67.93,67.85,67.93,353600000.0
2009-03-30 00:40:00,67.93,67.95,67.9,67.93,163300000.0
2009-03-30 00:45:00,67.93,67.98,67.915,67.97,560600000.0
2009-03-30 00:50:00,67.97,67.99,67.94,67.945,435800000.0
2009-03-30 00:55:00,67.95,67.95,67.84,67.86,458000000.0
2009-03-30 01:00:00,67.86,67.88,67.83,67.86,331800000.0
2009-03-30 01:05:00,67.86,67.86,67.8,67.86,357400000.0
2009-03-30 01:10:00,67.86,67.86,67.79,67.795,190200000.0
2009-03-30 01:15:00,67.79,67.82,67.765,67.8,240400000.0
2009-03-30 01:20:00,67.8,67.83,67.71,67.71,272400000.0
2009-03-30 01:25:00,67.705,67.74,67.655,67.7,349000000.0
2009-03-30 01:30:00,67.7,67.725,67.65,67.68,457000000.0
2009-03-30 01:35:00,67.635,67.68,67.545,67.59,507400000.0
2009-03-30 01:40:00,67.59,67.675,67.56,67.63,532800000.0
2009-03-30 01:45:00,67.635,67.72,67.63,67.64,551800000.0
2009-03-30 01:50:00,67.635,67.675,67.625,67.635,501800000.0
2009-03-30 01:55:00,67.63,67.71,67.63,67.67,565400000.0
2009-03-30 02:00:00,67.67,67.69,67.64,67.66,583400000.0
2009-03-30 02:05:00,67.63,67.66,67.575,67.65,688000000.0
2009-03-30 02:10:00,67.645,67.71,67.625,67.71,652400000.0
2009-03-30 02:15:00,67.71,67.84,67.68,67.755,1004200000.0
2009-03-30 02:20:00,67.755,67.86,67.735,67.85,1476600000.0
2009-03-30 02:25:00,67.845,67.925,67.845,67.91,1043400000.0
2009-03-30 02:30:00,67.91,67.995,67.905,67.99,742200000.0
2009-03-30 02:35:00,67.995,68.03,67.97,67.99,809200000.0
2009-03-30 02:40:00,67.99,67.99,67.83,67.84,782800000.0
2009-03-30 02:45:00,67.845,67.85,67.8,67.815,514600000.0
2009-03-30 02:50:00,67.81,67.835,67.66,67.685,1124600000.0
2009-03-30 02:55:00,67.68,67.79,67.665,67.74,1220400000.0
2009-03-30 03:00:00,67.745,67.755,67.685,67.755,705400000.0
2009-03-30 03:05:00,67.755,67.775,67.72,67.74,886200000.0
2009-03-30 03:10:00,67.74,67.78,67.74,67.755,291600000.0
2009-03-30 03:15:00,67.745,67.77,67.715,67.765,494800000.0
2009-03-30 03:20:00,67.765,67.775,67.735,67.775,598400000.0
2009-03-30 03:25:00,67.775,67.78,67.665,67.675,1091000000.0
2009-03-30 03:30:00,67.67,67.675,67.535,67.535,1231200000.0
2009-03-30 03:35:00,67.545,67.595,67.485,67.56,1198800000.0
2009-03-30 03:40:00,67.565,67.605,67.54,67.6,847000000.0
2009-03-30 03:45:00,67.6,67.64,67.6,67.605,476600000.0
2009-03-30 03:50:00,67.61,67.66,67.59,67.6,675800000.0
2009-03-30 03:55:00,67.595,67.62,67.565,67.605,777800000.0
2009-03-30 04:00:00,67.605,67.61,67.535,67.555,861200000.0
2009-03-30 04:05:00,67.555,67.56,67.395,67.4,1006800000.0
2009-03-30 04:10:00,67.4,67.465,67.375,67.455,1023600000.0
2009-03-30 04:15:00,67.445,67.47,67.42,67.435,603600000.0
2009-03-30 04:20:00,67.435,67.44,67.28,67.3,746400000.0
2009-03-30 04:25:00,67.295,67.345,67.255,67.33,763600000.0
2009-03-30 04:30:00,67.33,67.365,67.31,67.335,766800000.0
2009-03-30 04:35:00,67.34,67.395,67.34,67.365,472800000.0
2009-03-30 04:40:00,67.365,67.39,67.245,67.255,693200000.0
2009-03-30 04:45:00,67.255,67.265,67.17,67.2,892600000.0
2009-03-30 04:50:00,67.21,67.265,67.195,67.23,847400000.0
2009-03-30 04:55:00,67.23,67.26,67.165,67.2,542400000.0
2009-03-30 05:00:00,67.2,67.27,67.185,67.25,793800000.0
2009-03-30 05:05:00,67.255,67.28,67.245,67.265,433000000.0
2009-03-30 05:10:00,67.27,67.295,67.225,67.225,713400000.0
2009-03-30 05:15:00,67.225,67.23,67.195,67.215,314000000.0
2009-03-30 05:20:00,67.215,67.22,67.175,67.175,463600000.0
2009-03-30 05:25:00,67.18,67.18,67.095,67.16,728000000.0
2009-03-30 05:30:00,67.17,67.17,67.045,67.05,779900000.0
2009-03-30 05:35:00,67.055,67.075,67.005,67.05,888200000.0
2009-03-30 05:40:00,67.035,67.07,67.025,67.06,433000000.0
2009-03-30 05:45:00,67.06,67.18,67.06,67.145,966800000.0
2009-03-30 05:50:00,67.145,67.205,67.135,67.2,578600000.0
2009-03-30 05:55:00,67.2,67.265,67.2,67.235,608600000.0
2009-03-30 06:00:00,67.24,67.245,67.0,67.0,1112400000.0
2009-03-30 06:05:00,67.0,67.03,66.9,66.93,1246000000.0
2009-03-30 06:10:00,66.935,66.935,66.73,66.805,1720800000.0
2009-03-30 06:15:00,66.8,66.885,66.68,66.7,1281400000.0
2009-03-30 06:20:00,66.695,66.71,66.535,66.535,1252200000.0
2009-03-30 06:25:00,66.535,66.535,66.24,66.35,2491600000.0
2009-03-30 06:30:00,66.355,66.585,66.34,66.52,1914400000.0
2009-03-30 06:35:00,66.525,66.525,66.33,66.335,1370200000.0
2009-03-30 06:40:00,66.35,66.405,66.35,66.405,1039200000.0
2009-03-30 06:45:00,66.405,66.49,66.405,66.465,1235400000.0
2009-03-30 06:50:00,66.46,66.495,66.39,66.445,1352200000.0
2009-03-30 06:55:00,66.445,66.455,66.36,66.385,944600000.0
2009-03-30 07:00:00,66.38,66.43,66.36,66.37,780200000.0
2009-03-30 07:05:00,66.365,66.38,66.3,66.365,795200000.0
2009-03-30 07:10:00,66.37,66.4,66.305,66.315,1426800000.0
2009-03-30 07:15:00,66.325,66.33,66.15,66.15,1202400000.0
2009-03-30 07:20:00,66.15,66.17,66.115,66.155,1559600000.0
2009-03-30 07:25:00,66.155,66.155,65.905,66.05,1904200000.0
2009-03-30 07:30:00,66.05,66.1,66.015,66.05,1343200000.0
2009-03-30 07:35:00,66.05,66.25,66.05,66.23,1768200000.0
2009-03-30 07:40:00,66.225,66.27,66.155,66.18,1179000000.0
2009-03-30 07:45:00,66.18,66.245,66.065,66.095,1603600000.0
2009-03-30 07:50:00,66.1,66.1,65.995,66.01,1367600000.0
2009-03-30 07:55:00,66.01,66.17,66.005,66.145,1240400000.0
2009-03-30 08:00:00,66.145,66.23,66.13,66.215,1233600000.0
2009-03-30 08:05:00,66.22,66.255,66.02,66.02,1375000000.0
2009-03-30 08:10:00,66.025,66.04,65.81,65.865,2033000001.0
2009-03-30 08:15:00,65.86,66.065,65.85,66.02,2036400000.0
2009-03-30 08:20:00,66.015,66.02,65.815,65.815,2082000000.0
2009-03-30 08:25:00,65.815,65.915,65.76,65.905,1918400000.0
2009-03-30 08:30:00,65.895,65.965,65.84,65.955,1307000000.0
2009-03-30 08:35:00,65.96,66.05,65.955,66.02,1463800000.0
2009-03-30 08:40:00,66.025,66.025,65.855,65.915,1734200000.0
2009-03-30 08:45:00,65.915,66.0,65.915,65.965,1186200000.0
2009-03-30 08:50:00,65.965,65.985,65.85,65.86,1922800000.0
2009-03-30 08:55:00,65.78,65.945,65.78,65.885,2172899999.0
2009-03-30 09:00:00,65.885,65.925,65.84,65.875,1370200000.0
2009-03-30 09:05:00,65.875,65.91,65.825,65.84,1490400000.0
2009-03-30 09:10:00,65.84,65.86,65.56,65.58,2232600001.0
2009-03-30 09:15:00,65.58,65.64,65.53,65.59,2416600001.0
2009-03-30 09:20:00,65.595,65.595,65.16,65.175,2920699998.0
2009-03-30 09:25:00,65.175,65.325,65.13,65.325,3055599999.0
2009-03-30 09:30:00,65.325,65.34,65.15,65.24,2746000000.0
2009-03-30 09:35:00,65.235,65.27,65.165,65.205,2528199999.0
2009-03-30 09:40:00,65.205,65.205,64.97,64.995,2724600000.0
2009-03-30 09:45:00,64.99,65.245,64.99,65.23,2690199999.0
2009-03-30 09:50:00,65.23,65.275,65.16,65.2,2672600001.0
2009-03-30 09:55:00,65.2,65.265,65.165,65.25,2301400000.0
2009-03-30 10:00:00,65.25,65.38,65.205,65.285,2470799998.0
2009-03-30 10:05:00,65.285,65.335,65.255,65.335,1595200000.0
2009-03-30 10:10:00,65.34,65.4,65.315,65.38,2151800000.0
2009-03-30 10:15:00,65.38,65.42,65.355,65.37,1908199999.0
2009-03-30 10:20:00,65.365,65.37,65.305,65.335,2310000000.0
2009-03-30 10:25:00,65.34,65.455,65.315,65.425,2954000001.0
2009-03-30 10:30:00,65.425,65.49,65.405,65.42,2712400000.0
2009-03-30 10:35:00,65.42,65.43,65.3,65.33,2430800000.0
2009-03-30 10:40:00,65.325,65.33,65.235,65.33,2357600001.0
2009-03-30 10:45:00,65.325,65.395,65.28,65.33,2068399998.0
2009-03-30 10:50:00,65.33,65.42,65.315,65.39,1843000000.0
2009-03-30 10:55:00,65.39,65.47,65.36,65.465,1694200000.0
2009-03-30 11:00:00,65.465,65.575,65.465,65.56,2533799999.0
2009-03-30 11:05:00,65.555,65.585,65.47,65.485,2236600000.0
2009-03-30 11:10:00,65.485,65.6,65.43,65.58,2686200000.0
2009-03-30 11:15:00,65.585,65.645,65.55,65.58,3762800000.0
2009-03-30 11:20:00,65.595,65.63,65.56,65.6,2126400000.0
2009-03-30 11:25:00,65.6,65.62,65.535,65.56,2600200001.0
2009-03-30 11:30:00,65.555,65.59,65.52,65.57,3164000001.0
2009-03-30 11:35:00,65.57,65.63,65.565,65.615,1702800000.0
2009-03-30 11:40:00,65.615,65.655,65.6,65.65,2213400001.0
2009-03-30 11:45:00,65.655,65.68,65.625,65.625,2120600000.0
2009-03-30 11:50:00,65.625,65.655,65.56,65.585,2311800000.0
2009-03-30 11:55:00,65.585,65.585,65.51,65.53,1689000000.0
2009-03-30 12:00:00,65.535,65.56,65.505,65.505,2457199999.0
2009-03-30 12:05:00,65.51,65.6,65.49,65.55,2423200000.0
2009-03-30 12:10:00,65.555,65.575,65.52,65.525,2107199999.0
2009-03-30 12:15:00,65.51,65.535,65.44,65.48,2209800000.0
2009-03-30 12:20:00,65.475,65.49,65.43,65.48,2521999999.0
2009-03-30 12:25:00,65.49,65.55,65.47,65.525,1918600000.0
2009-03-30 12:30:00,65.515,65.585,65.505,65.52,2860200000.0
2009-03-30 12:35:00,65.525,65.69,65.52,65.665,2618800000.0
2009-03-30 12:40:00,65.665,65.76,65.655,65.76,2923200000.0
2009-03-30 12:45:00,65.76,65.79,65.74,65.785,3304799999.0
2009-03-30 12:50:00,65.785,65.79,65.61,65.615,2464300000.0
2009-03-30 12:55:00,65.61,65.755,65.6,65.75,3150600000.0
2009-03-30 13:00:00,65.75,65.785,65.69,65.74,2855200000.0
2009-03-30 13:05:00,65.74,65.77,65.72,65.75,2354000000.0
2009-03-30 13:10:00,65.75,65.76,65.68,65.705,2173600000.0
2009-03-30 13:15:00,65.705,65.775,65.67,65.72,1818400000.0
2009-03-30 13:20:00,65.72,65.835,65.7,65.805,3021600001.0
2009-03-30 13:25:00,65.8,65.84,65.785,65.835,2182200000.0
2009-03-30 13:30:00,65.84,65.915,65.83,65.87,3027200000.0
2009-03-30 13:35:00,65.87,65.95,65.87,65.93,2694000000.0
2009-03-30 13:40:00,65.925,65.94,65.885,65.9,1971600000.0
2009-03-30 13:45:00,65.91,65.92,65.88,65.9,1629000000.0
2009-03-30 13:50:00,65.9,66.005,65.89,65.975,1455400000.0
2009-03-30 13:55:00,65.98,65.995,65.945,65.975,2424199999.0
2009-03-30 14:00:00,65.98,66.01,65.945,65.955,3015200000.0
2009-03-30 14:05:00,65.96,65.985,65.91,65.985,2527000000.0
2009-03-30 14:10:00,65.99,66.07,65.955,65.975,3057400002.0
2009-03-30 14:15:00,65.97,66.07,65.97,66.06,3207200000.0
2009-03-30 14:20:00,66.06,66.11,66.04,66.1,2427200000.0
2009-03-30 14:25:00,66.1,66.12,66.05,66.075,2091600000.0
2009-03-30 14:30:00,66.08,66.18,66.06,66.14,2270600000.0
2009-03-30 14:35:00,66.14,66.14,66.065,66.07,2390800000.0
2009-03-30 14:40:00,66.07,66.1,66.055,66.095,3017400000.0
2009-03-30 14:45:00,66.095,66.11,66.005,66.01,2542399998.0
2009-03-30 14:50:00,66.01,66.095,66.01,66.08,3650600001.0
2009-03-30 14:55:00,66.08,66.1,65.98,66.025,3223000000.0
2009-03-30 15:00:00,66.02,66.045,65.955,66.0,2789999999.0
2009-03-30 15:05:00,66.0,66.05,65.965,66.025,1921200000.0
2009-03-30 15:10:00,66.02,66.02,65.9,65.935,2518000000.0
2009-03-30 15:15:00,65.935,65.935,65.81,65.815,2333399999.0
2009-03-30 15:20:00,65.81,65.825,65.675,65.695,3035400000.0
2009-03-30 15:25:00,65.695,65.905,65.695,65.905,1527800000.0
2009-03-30 15:30:00,65.9,65.97,65.845,65.96,2339500000.0
2009-03-30 15:35:00,65.96,65.96,65.875,65.93,1560400000.0
2009-03-30 15:40:00,65.93,65.94,65.655,65.66,2490600000.0
2009-03-30 15:45:00,65.66,65.855,65.66,65.82,2509600000.0
2009-03-30 15:50:00,65.82,65.84,65.705,65.775,2275700000.0
2009-03-30 15:55:00,65.765,65.875,65.74,65.845,2840600000.0
2009-03-30 16:00:00,65.85,65.85,65.74,65.745,2309800001.0
2009-03-30 16:05:00,65.745,65.775,65.635,65.77,2365000000.0
2009-03-30 16:10:00,65.77,65.8,65.7,65.72,2028599999.0
2009-03-30 16:15:00,65.72,65.845,65.71,65.8,2167000000.0
2009-03-30 16:20:00,65.805,65.825,65.69,65.815,2241800000.0
2009-03-30 16:25:00,65.81,65.9,65.8,65.845,2094000000.0
2009-03-30 16:30:00,65.835,65.835,65.68,65.77,2364799998.0
2009-03-30 16:35:00,65.77,65.84,65.74,65.805,1663600000.0
2009-03-30 16:40:00,65.815,65.91,65.79,65.875,2050600000.0
2009-03-30 16:45:00,65.87,65.925,65.82,65.92,1629700000.0
2009-03-30 16:50:00,65.915,65.98,65.875,65.905,2185900000.0
2009-03-30 16:55:00,65.905,66.0,65.895,65.925,1667200000.0
2009-03-30 17:00:00,65.92,65.94,65.875,65.92,1804800000.0
2009-03-30 17:05:00,65.92,65.945,65.84,65.84,1334100000.0
2009-03-30 17:10:00,65.845,65.98,65.815,65.98,1911800000.0
2009-03-30 17:15:00,65.985,66.005,65.915,65.965,1726600000.0
2009-03-30 17:20:00,65.955,66.15,65.955,66.075,2465367000.0
2009-03-30 17:25:00,66.075,66.13,66.045,66.08,1521800000.0
2009-03-30 17:30:00,66.08,66.08,65.885,65.92,2067999999.0
2009-03-30 17:35:00,65.915,65.975,65.9,65.97,1459200000.0
2009-03-30 17:40:00,65.965,66.055,65.94,66.0,1958000000.0
2009-03-30 17:45:00,66.0,66.17,65.99,66.16,1159200000.0
2009-03-30 17:50:00,66.16,66.205,66.075,66.085,2403000000.0
2009-03-30 17:55:00,66.075,66.16,66.03,66.135,2587200000.0
2009-03-30 18:00:00,66.13,66.15,66.04,66.095,2775800000.0
2009-03-30 18:05:00,66.09,66.16,66.065,66.105,1837400000.0
2009-03-30 18:10:00,66.105,66.115,66.055,66.065,889800000.0
2009-03-30 18:15:00,66.065,66.2,66.06,66.19,809600000.0
2009-03-30 18:20:00,66.195,66.265,66.17,66.265,1141800000.0
2009-03-30 18:25:00,66.265,66.305,66.235,66.26,1371400000.0
2009-03-30 18:30:00,66.26,66.29,66.175,66.2,927800000.0
2009-03-30 18:35:00,66.2,66.285,66.19,66.255,1249000000.0
2009-03-30 18:40:00,66.255,66.29,66.225,66.275,1000000000.0
2009-03-30 18:45:00,66.275,66.31,66.225,66.305,954000000.0
2009-03-30 18:50:00,66.315,66.315,66.235,66.235,783800000.0
2009-03-30 18:55:00,66.24,66.265,66.155,66.165,1018200000.0
2009-03-30 19:00:00,66.155,66.205,66.145,66.16,601600000.0
2009-03-30 19:05:00,66.16,66.2,66.115,66.165,694200000.0
2009-03-30 19:10:00,66.16,66.205,66.14,66.185,490400000.0
2009-03-30 19:15:00,66.185,66.185,66.105,66.11,492400000.0
2009-03-30 19:20:00,66.105,66.135,66.05,66.05,700100000.0
2009-03-30 19:25:00,66.05,66.21,66.05,66.2,1110200000.0
2009-03-30 19:30:00,66.21,66.235,66.135,66.14,712400000.0
2009-03-30 19:35:00,66.14,66.14,65.985,65.985,1261800000.0
2009-03-30 19:40:00,65.985,66.11,65.97,66.075,1025500000.0
2009-03-30 19:45:00,66.06,66.06,65.905,65.93,1272800000.0
2009-03-30 19:50:00,65.93,65.955,65.84,65.865,546600000.0
2009-03-30 19:55:00,65.86,65.9,65.85,65.895,824200000.0
2009-03-30 20:00:00,65.895,65.96,65.83,65.845,1289700000.0
2009-03-30 20:05:00,65.845,65.87,65.8,65.8,1163400000.0
2009-03-30 20:10:00,65.795,65.85,65.775,65.84,1050600000.0
2009-03-30 20:15:00,65.85,65.885,65.835,65.865,685000001.0
2009-03-30 20:20:00,65.865,65.93,65.845,65.9,603000000.0
2009-03-30 20:25:00,65.905,65.945,65.86,65.885,597800000.0
2009-03-30 20:30:00,65.885,65.955,65.845,65.95,616600000.0
2009-03-30 20:35:00,65.95,65.96,65.905,65.91,441600000.0
2009-03-30 20:40:00,65.905,65.915,65.745,65.77,858900000.0
2009-03-30 20:45:00,65.77,65.92,65.76,65.92,867200000.0
2009-03-30 20:50:00,65.915,65.95,65.895,65.905,780000000.0
2009-03-30 20:55:00,65.9,65.91,65.825,65.83,526400000.0
2009-03-30 21:00:00,65.825,65.91,65.815,65.91,511200000.0
2009-03-30 21:05:00,65.915,66.065,65.905,66.065,544400000.0
2009-03-30 21:10:00,66.075,66.155,66.065,66.115,1077300000.0
2009-03-30 21:15:00,66.115,66.15,66.02,66.025,664200000.0
2009-03-30 21:20:00,66.02,66.02,65.88,65.95,1287600000.0
2009-03-30 21:25:00,65.95,65.96,65.905,65.925,725600000.0
2009-03-30 21:30:00,65.93,65.98,65.895,65.93,721300000.0
2009-03-30 21:35:00,65.935,65.97,65.855,65.875,470100000.0
2009-03-30 21:40:00,65.875,65.94,65.85,65.92,754600000.0
2009-03-30 21:45:00,65.915,66.02,65.915,65.975,417600000.0
2009-03-30 21:50:00,65.97,66.035,65.945,66.02,865000000.0
2009-03-30 21:55:00,66.02,66.085,66.01,66.075,587000000.0
2009-03-30 22:00:00,66.075,66.155,66.06,66.14,783400000.0
2009-03-30 22:05:00,66.155,66.175,66.105,66.155,457000000.0
2009-03-30 22:10:00,66.145,66.165,66.13,66.15,354600000.0
2009-03-30 22:15:00,66.15,66.195,66.135,66.165,424600000.0
2009-03-30 22:20:00,66.165,66.195,66.125,66.16,412600000.0
2009-03-30 22:25:00,66.16,66.165,66.115,66.165,277200000.0
2009-03-30 22:30:00,66.16,66.17,66.11,66.14,222200000.0
2009-03-30 22:35:00,66.14,66.165,66.13,66.16,98400000.0
2009-03-30 22:40:00,66.165,66.19,66.15,66.17,314600000.0
2009-03-30 22:45:00,66.175,66.21,66.165,66.2,412000000.0
2009-03-30 22:50:00,66.2,66.255,66.195,66.245,489800000.0
2009-03-30 22:55:00,66.245,66.27,66.21,66.24,114400000.0
2009-03-30 23:00:00,66.235,66.26,66.235,66.25,95800000.0
2009-03-30 23:05:00,66.26,66.26,66.195,66.2,118600000.0
2009-03-30 23:10:00,66.195,66.22,66.171,66.197,510600000.0
2009-03-30 23:15:00,66.215,66.225,66.177,66.185,93600000.0
2009-03-30 23:20:00,66.205,66.255,66.18,66.23,148400000.0
2009-03-30 23:25:00,66.23,66.235,66.18,66.235,101600000.0
2009-03-30 23:30:00,66.23,66.24,66.19,66.215,83000000.0
2009-03-30 23:35:00,66.215,66.23,66.145,66.195,372600000.0
2009-03-30 23:40:00,66.19,66.245,66.19,66.235,236800000.0
2009-03-30 23:45:00,66.235,66.255,66.215,66.255,296000000.0
2009-03-30 23:50:00,66.26,66.31,66.24,66.29,678600000.0
2009-03-30 23:55:00,66.29,66.39,66.285,66.375,632600000.0
2009-03-31 00:00:00,66.38,66.54,66.375,66.425,1544200000.0
2009-03-31 00:05:00,66.425,66.435,66.315,66.35,874000000.0
2009-03-31 00:10:00,66.35,66.357,66.313,66.345,659400000.0
2009-03-31 00:15:00,66.345,66.345,66.29,66.3,596400000.0
2009-03-31 00:20:00,66.3,66.31,66.265,66.265,109400000.0
2009-03-31 00:25:00,66.27,66.3,66.27,66.28,373000000.0
2009-03-31 00:30:00,66.28,66.3,66.235,66.25,497000000.0
2009-03-31 00:35:00,66.25,66.29,66.25,66.29,379600000.0
2009-03-31 00:40:00,66.3,66.395,66.29,66.365,1125800000.0
2009-03-31 00:45:00,66.365,66.365,66.145,66.24,876000000.0
2009-03-31 00:50:00,66.24,66.24,66.145,66.18,493800000.0
2009-03-31 00:55:00,66.18,66.25,66.18,66.24,334200000.0
2009-03-31 01:00:00,66.235,66.26,66.215,66.22,463200000.0
2009-03-31 01:05:00,66.22,66.28,66.22,66.225,409400000.0
2009-03-31 01:10:00,66.23,66.305,66.2,66.24,765400000.0
2009-03-31 01:15:00,66.23,66.27,66.225,66.26,420000000.0
2009-03-31 01:20:00,66.26,66.26,66.205,66.21,681200000.0
2009-03-31 01:25:00,66.205,66.215,66.15,66.215,1308600000.0
2009-03-31 01:30:00,66.21,66.23,66.18,66.225,462600000.0
2009-03-31 01:35:00,66.225,66.27,66.225,66.24,446400000.0
2009-03-31 01:40:00,66.24,66.32,66.235,66.32,522400000.0
2009-03-31 01:45:00,66.325,66.34,66.275,66.3,1184600000.0
2009-03-31 01:50:00,66.295,66.33,66.285,66.33,1480800000.0
2009-03-31 01:55:00,66.33,66.37,66.245,66.245,1401800000.0
2009-03-31 02:00:00,66.255,66.285,66.155,66.19,1540800000.0
2009-03-31 02:05:00,66.19,66.405,66.19,66.395,1528600000.0
2009-03-31 02:10:00,66.395,66.54,66.395,66.52,1275000000.0
2009-03-31 02:15:00,66.515,66.54,66.465,66.48,1249400000.0
2009-03-31 02:20:00,66.48,66.53,66.455,66.52,840000000.0
2009-03-31 02:25:00,66.52,66.52,66.44,66.495,919600000.0
2009-03-31 02:30:00,66.49,66.54,66.45,66.49,1428000000.0
2009-03-31 02:35:00,66.49,66.64,66.485,66.62,1399100000.0
2009-03-31 02:40:00,66.625,66.835,66.615,66.755,1832800000.0
2009-03-31 02:45:00,66.77,66.9,66.74,66.86,2058600000.0
2009-03-31 02:50:00,66.86,67.0,66.81,66.97,2705600000.0
2009-03-31 02:55:00,66.975,66.975,66.835,66.86,2650200000.0
2009-03-31 03:00:00,66.86,67.17,66.86,67.08,2646800000.0
2009-03-31 03:05:00,67.08,67.13,66.995,67.005,1498400000.0
2009-03-31 03:10:00,67.005,67.055,66.915,66.915,1639800000.0
2009-03-31 03:15:00,66.92,66.985,66.895,66.92,1729700000.0
2009-03-31 03:20:00,66.92,66.955,66.88,66.925,1590400000.0
2009-03-31 03:25:00,66.93,66.95,66.87,66.89,866800000.0
2009-03-31 03:30:00,66.895,67.045,66.89,67.0,1106400000.0
2009-03-31 03:35:00,66.985,67.095,66.965,67.085,964200000.0
2009-03-31 03:40:00,67.085,67.12,67.06,67.115,1561400000.0
2009-03-31 03:45:00,67.11,67.13,67.075,67.09,1056600000.0
2009-03-31 03:50:00,67.09,67.335,67.065,67.305,2176800000.0
2009-03-31 03:55:00,67.305,67.415,67.255,67.355,2517200000.0
2009-03-31 04:00:00,67.355,67.4,67.27,67.3,2002000000.0
2009-03-31 04:05:00,67.295,67.295,67.185,67.285,1996200000.0
2009-03-31 04:10:00,67.285,67.39,67.285,67.385,1426600000.0
2009-03-31 04:15:00,67.395,67.45,67.255,67.255,1441800000.0
2009-03-31 04:20:00,67.255,67.36,67.24,67.34,1816600000.0
2009-03-31 04:25:00,67.335,67.385,67.315,67.375,927600000.0
2009-03-31 04:30:00,67.375,67.4,67.345,67.36,564000000.0
2009-03-31 04:35:00,67.36,67.43,67.355,67.395,1043800000.0
2009-03-31 04:40:00,67.395,67.4,67.395,67.395,123400000.0
2009-03-31 04:45:00,67.395,67.395,67.305,67.34,1439600000.0
2009-03-31 04:50:00,67.33,67.42,67.325,67.42,1109900000.0
2009-03-31 04:55:00,67.42,67.42,67.38,67.38,664800000.0
2009-03-31 05:00:00,67.38,67.395,67.36,67.36,883600000.0
2009-03-31 05:05:00,67.36,67.38,67.32,67.33,647800000.0
2009-03-31 05:10:00,67.33,67.39,67.315,67.39,786000000.0
2009-03-31 05:15:00,67.39,67.5,67.38,67.48,844200000.0
2009-03-31 05:20:00,67.48,67.59,67.465,67.59,552300000.0
2009-03-31 05:25:00,67.59,67.59,67.575,67.59,271800000.0
2009-03-31 05:30:00,67.585,67.68,67.555,67.635,2165200000.0
2009-03-31 05:35:00,67.64,67.75,67.635,67.69,2109600000.0
2009-03-31 05:40:00,67.69,67.845,67.68,67.795,2074000000.0
2009-03-31 05:45:00,67.8,67.875,67.79,67.79,2455000000.0
2009-03-31 05:50:00,67.79,67.795,67.705,67.71,1824600000.0
2009-03-31 05:55:00,67.705,67.705,67.64,67.675,1633800000.0
2009-03-31 06:00:00,67.675,67.68,67.52,67.555,1425400000.0
2009-03-31 06:05:00,67.555,67.665,67.555,67.65,1733200000.0
2009-03-31 06:10:00,67.65,67.69,67.59,67.595,1741000000.0
2009-03-31 06:15:00,67.6,67.625,67.475,67.49,1547600000.0
2009-03-31 06:20:00,67.48,67.5,67.28,67.305,2262600000.0
2009-03-31 06:25:00,67.305,67.385,67.295,67.385,1694000000.0
2009-03-31 06:30:00,67.38,67.435,67.35,67.38,1641600000.0
2009-03-31 06:35:00,67.395,67.455,67.375,67.44,1412400000.0
2009-03-31 06:40:00,67.44,67.48,67.415,67.465,1227200000.0
2009-03-31 06:45:00,67.465,67.505,67.46,67.485,970800001.0
2009-03-31 06:50:00,67.485,67.56,67.48,67.535,898800000.0
2009-03-31 06:55:00,67.535,67.535,67.46,67.465,1044200000.0
2009-03-31 07:00:00,67.46,67.475,67.435,67.435,1890200000.0
2009-03-31 07:05:00,67.43,67.45,67.35,67.36,1027600000.0
2009-03-31 07:10:00,67.36,67.395,67.345,67.375,1004400000.0
2009-03-31 07:15:00,67.37,67.385,67.325,67.33,1146600000.0
2009-03-31 07:20:00,67.325,67.35,67.275,67.305,1218000000.0
2009-03-31 07:25:00,67.3,67.4,67.285,67.395,1767800000.0
2009-03-31 07:30:00,67.395,67.395,67.32,67.33,1238200000.0
2009-03-31 07:35:00,67.335,67.37,67.315,67.315,928400000.0
2009-03-31 07:40:00,67.315,67.335,67.255,67.275,1284400000.0
2009-03-31 07:45:00,67.28,67.29,67.135,67.135,1627600000.0
2009-03-31 07:50:00,67.135,67.155,67.055,67.15,1909600000.0
2009-03-31 07:55:00,67.145,67.155,67.095,67.13,1308400000.0
2009-03-31 08:00:00,67.125,67.13,67.085,67.105,1593200000.0
2009-03-31 08:05:00,67.105,67.29,67.075,67.285,1857800000.0
2009-03-31 08:10:00,67.285,67.39,67.24,67.36,2792199997.0
2009-03-31 08:15:00,67.36,67.56,67.35,67.55,2664400002.0
2009-03-31 08:20:00,67.55,67.665,67.475,67.565,3326999998.0
2009-03-31 08:25:00,67.555,67.59,67.52,67.565,2593700000.0
2009-03-31 08:30:00,67.565,67.685,67.475,67.61,2366800005.0
2009-03-31 08:35:00,67.61,67.695,67.53,67.535,2895400000.0
2009-03-31 08:40:00,67.55,67.64,67.515,67.635,2645799999.0
2009-03-31 08:45:00,67.64,67.685,67.615,67.615,2284200000.0
2009-03-31 08:50:00,67.625,67.695,67.545,67.57,3119599996.0
2009-03-31 08:55:00,67.57,67.585,67.505,67.53,2867700000.0
2009-03-31 09:00:00,67.525,67.565,67.415,67.425,4176000000.0
2009-03-31 09:05:00,67.425,67.46,67.38,67.455,2953899998.0
2009-03-31 09:10:00,67.46,67.61,67.455,67.55,3349999997.0
2009-03-31 09:15:00,67.555,67.555,67.435,67.485,3083799993.0
2009-03-31 09:20:00,67.49,67.525,67.46,67.485,2426799997.0
2009-03-31 09:25:00,67.495,67.53,67.435,67.465,3809399992.0
2009-03-31 09:30:00,67.47,67.475,67.335,67.34,3073199997.0
2009-03-31 09:35:00,67.355,67.415,67.345,67.395,2186199998.0
2009-03-31 09:40:00,67.395,67.5,67.395,67.46,2661799998.0
2009-03-31 09:45:00,67.45,67.54,67.45,67.525,2384999999.0
2009-03-31 09:50:00,67.535,67.705,67.535,67.68,2648799999.0
2009-03-31 09:55:00,67.675,67.68,67.585,67.67,2977000001.0
2009-03-31 10:00:00,67.67,67.81,67.66,67.775,3364799999.0
2009-03-31 10:05:00,67.775,67.785,67.685,67.705,2569199997.0
2009-03-31 10:10:00,67.715,67.76,67.69,67.755,1937999998.0
2009-03-31 10:15:00,67.755,67.775,67.68,67.725,2942399999.0
2009-03-31 10:20:00,67.725,67.725,67.645,67.665,2684199997.0
2009-03-31 10:25:00,67.66,67.745,67.615,67.74,2175000000.0
2009-03-31 10:30:00,67.745,67.78,67.695,67.75,2409000000.0
2009-03-31 10:35:00,67.75,67.82,67.74,67.815,2368200001.0
2009-03-31 10:40:00,67.815,67.885,67.78,67.79,2543899998.0
2009-03-31 10:45:00,67.79,67.815,67.74,67.74,2014800001.0
2009-03-31 10:50:00,67.74,67.745,67.7,67.705,1205599999.0
2009-03-31 10:55:00,67.7,67.74,67.64,67.725,2076799997.0
2009-03-31 11:00:00,67.725,67.735,67.66,67.7,2104999996.0
2009-03-31 11:05:00,67.7,67.825,67.68,67.815,2366600000.0
2009-03-31 11:10:00,67.815,67.875,67.805,67.805,2443000001.0
2009-03-31 11:15:00,67.805,67.84,67.745,67.8,2516200000.0
2009-03-31 11:20:00,67.8,67.855,67.785,67.85,2637800000.0
2009-03-31 11:25:00,67.85,67.915,67.84,67.865,3024600000.0
2009-03-31 11:30:00,67.865,67.87,67.735,67.8,2382800000.0
2009-03-31 11:35:00,67.8,67.89,67.795,67.84,3467599999.0
2009-03-31 11:40:00,67.845,67.88,67.82,67.875,2371600000.0
2009-03-31 11:45:00,67.87,67.87,67.835,67.845,2012400000.0
2009-03-31 11:50:00,67.84,67.94,67.825,67.925,1434999999.0
2009-03-31 11:55:00,67.925,67.925,67.855,67.88,1702400000.0
2009-03-31 12:00:00,67.88,67.905,67.825,67.84,3137199998.0
2009-03-31 12:05:00,67.84,67.87,67.82,67.845,1455000000.0
2009-03-31 12:10:00,67.85,67.875,67.835,67.855,987400000.0
2009-03-31 12:15:00,67.86,67.96,67.83,67.945,2200800000.0
2009-03-31 12:20:00,67.95,67.965,67.895,67.945,2116800000.0
2009-03-31 12:25:00,67.945,68.055,67.945,68.02,2173999999.0
2009-03-31 12:30:00,68.015,68.08,68.005,68.06,2951899995.0
2009-03-31 12:35:00,68.06,68.085,68.02,68.08,2919300000.0
2009-03-31 12:40:00,68.085,68.14,68.065,68.13,3170299999.0
2009-03-31 12:45:00,68.13,68.195,68.115,68.165,2593200000.0
2009-03-31 12:50:00,68.165,68.27,68.135,68.14,3012999999.0
2009-03-31 12:55:00,68.135,68.275,68.13,68.25,2215599998.0
2009-03-31 13:00:00,68.245,68.265,68.205,68.26,2668599999.0
2009-03-31 13:05:00,68.26,68.36,68.215,68.295,3014999992.0
2009-03-31 13:10:00,68.295,68.395,68.295,68.355,2979900000.0
2009-03-31 13:15:00,68.36,68.36,68.2,68.255,2939399999.0
2009-03-31 13:20:00,68.25,68.315,68.23,68.26,2731799999.0
2009-03-31 13:25:00,68.26,68.3,68.23,68.23,2125800000.0
2009-03-31 13:30:00,68.23,68.24,68.125,68.175,3036100000.0
2009-03-31 13:35:00,68.175,68.185,68.105,68.14,2257600001.0
2009-03-31 13:40:00,68.14,68.15,68.065,68.095,2085000000.0
2009-03-31 13:45:00,68.09,68.25,68.09,68.22,2765500000.0
2009-03-31 13:50:00,68.22,68.28,68.195,68.205,2342200000.0
2009-03-31 13:55:00,68.205,68.275,68.12,68.145,3341600001.0
2009-03-31 14:00:00,68.14,68.295,68.11,68.265,2717400000.0
2009-03-31 14:05:00,68.265,68.275,68.175,68.255,3032799999.0
2009-03-31 14:10:00,68.255,68.28,68.19,68.245,3264200000.0
2009-03-31 14:15:00,68.25,68.29,68.195,68.215,2824400000.0
2009-03-31 14:20:00,68.195,68.245,68.13,68.145,2494200000.0
2009-03-31 14:25:00,68.15,68.2,68.14,68.145,2093000000.0
2009-03-31 14:30:00,68.145,68.245,68.14,68.23,2469600001.0
2009-03-31 14:35:00,68.23,68.31,68.205,68.23,2431000000.0
2009-03-31 14:40:00,68.235,68.27,68.18,68.21,1901800000.0
2009-03-31 14:45:00,68.21,68.3,68.19,68.3,2047399999.0
2009-03-31 14:50:00,68.3,68.38,68.29,68.37,2923600000.0
2009-03-31 14:55:00,68.37,68.37,68.28,68.295,2555600000.0
2009-03-31 15:00:00,68.295,68.33,68.17,68.26,3326800001.0
2009-03-31 15:05:00,68.265,68.34,68.24,68.33,2825400000.0
2009-03-31 15:10:00,68.32,68.37,68.23,68.355,2499400000.0
2009-03-31 15:15:00,68.36,68.365,68.255,68.32,3077400000.0
2009-03-31 15:20:00,68.33,68.39,68.27,68.29,3304800000.0
2009-03-31 15:25:00,68.29,68.335,68.24,68.26,2077000000.0
2009-03-31 15:30:00,68.265,68.325,68.235,68.27,2268000000.0
2009-03-31 15:35:00,68.27,68.305,68.225,68.255,1946200000.0
2009-03-31 15:40:00,68.25,68.255,68.1,68.15,2268600000.0
2009-03-31 15:45:00,68.145,68.195,68.12,68.17,1540600000.0
2009-03-31 15:50:00,68.175,68.185,68.075,68.14,1853200000.0
2009-03-31 15:55:00,68.135,68.15,68.045,68.105,2097600000.0
2009-03-31 16:00:00,68.1,68.135,68.025,68.11,2062600000.0
2009-03-31 16:05:00,68.115,68.25,68.105,68.235,2179000000.0
2009-03-31 16:10:00,68.225,68.24,68.165,68.19,1428000000.0
2009-03-31 16:15:00,68.19,68.295,68.19,68.255,2047900000.0
2009-03-31 16:20:00,68.255,68.32,68.245,68.31,1539800000.0
2009-03-31 16:25:00,68.305,68.345,68.285,68.345,1848300001.0
2009-03-31 16:30:00,68.345,68.425,68.33,68.385,1796900001.0
2009-03-31 16:35:00,68.385,68.42,68.37,68.375,1531400000.0
2009-03-31 16:40:00,68.375,68.41,68.355,68.385,1852000000.0
2009-03-31 16:45:00,68.385,68.45,68.25,68.285,2303599999.0
2009-03-31 16:50:00,68.3,68.32,68.25,68.28,2209200002.0
2009-03-31 16:55:00,68.28,68.63,68.275,68.61,2329700000.0
2009-03-31 17:00:00,68.625,68.655,68.44,68.655,2388100001.0
2009-03-31 17:05:00,68.645,68.655,68.49,68.58,2056600000.0
2009-03-31 17:10:00,68.59,68.85,68.54,68.795,2210000000.0
2009-03-31 17:15:00,68.795,68.81,68.655,68.79,2251000000.0
2009-03-31 17:20:00,68.8,68.805,68.635,68.78,1620800000.0
2009-03-31 17:25:00,68.775,68.835,68.74,68.8,1791800000.0
2009-03-31 17:30:00,68.8,68.895,68.775,68.865,2436800000.0
2009-03-31 17:35:00,68.87,68.925,68.835,68.88,2065400000.0
2009-03-31 17:40:00,68.875,68.9,68.805,68.815,2011400000.0
2009-03-31 17:45:00,68.815,68.895,68.715,68.715,2328067000.0
2009-03-31 17:50:00,68.72,68.73,68.645,68.66,1816200000.0
2009-03-31 17:55:00,68.66,68.71,68.645,68.645,1828000000.0
2009-03-31 18:00:00,68.645,68.685,68.605,68.655,1560400000.0
2009-03-31 18:05:00,68.655,68.7,68.575,68.65,1334400000.0
2009-03-31 18:10:00,68.64,68.71,68.575,68.705,1009200000.0
2009-03-31 18:15:00,68.705,68.74,68.655,68.69,705600000.0
2009-03-31 18:20:00,68.685,68.7,68.65,68.665,688600000.0
2009-03-31 18:25:00,68.665,68.68,68.6,68.68,838200000.0
2009-03-31 18:30:00,68.675,68.675,68.59,68.65,846000000.0
2009-03-31 18:35:00,68.645,68.715,68.625,68.715,687200000.0
2009-03-31 18:40:00,68.715,68.76,68.69,68.705,471200000.0
2009-03-31 18:45:00,68.705,68.75,68.7,68.735,560400000.0
2009-03-31 18:50:00,68.735,68.875,68.71,68.82,1140600000.0
2009-03-31 18:55:00,68.815,68.825,68.77,68.805,669200000.0
2009-03-31 19:00:00,68.8,68.835,68.755,68.76,1431800000.0
2009-03-31 19:05:00,68.76,68.77,68.695,68.73,915300000.0
2009-03-31 19:10:00,68.75,68.81,68.73,68.75,1435000000.0
2009-03-31 19:15:00,68.75,68.875,68.75,68.825,1149000000.0
2009-03-31 19:20:00,68.825,68.97,68.82,68.935,1523400000.0
2009-03-31 19:25:00,68.94,68.955,68.905,68.905,396800000.0
2009-03-31 19:30:00,68.905,69.065,68.865,69.045,1037200000.0
2009-03-31 19:35:00,69.035,69.055,68.925,68.935,806600000.0
2009-03-31 19:40:00,68.94,68.94,68.865,68.91,589200000.0
2009-03-31 19:45:00,68.905,68.93,68.88,68.91,933400000.0
2009-03-31 19:50:00,68.91,68.91,68.85,68.85,624800000.0
2009-03-31 19:55:00,68.85,68.85,68.75,68.79,847400000.0
2009-03-31 20:00:00,68.795,68.815,68.765,68.81,920200000.0
2009-03-31 20:05:00,68.805,68.845,68.775,68.84,515800000.0
2009-03-31 20:10:00,68.83,68.915,68.82,68.9,757600000.0
2009-03-31 20:15:00,68.9,68.985,68.9,68.98,695000000.0
2009-03-31 20:20:00,68.975,68.98,68.895,68.935,561600000.0
2009-03-31 20:25:00,68.93,68.99,68.93,68.975,716200000.0
2009-03-31 20:30:00,68.975,68.99,68.895,68.905,826800000.0
2009-03-31 20:35:00,68.91,68.97,68.89,68.97,725000000.0
2009-03-31 20:40:00,68.96,68.97,68.925,68.935,521400000.0
2009-03-31 20:45:00,68.94,68.995,68.94,68.975,612800000.0
2009-03-31 20:50:00,68.97,68.985,68.95,68.965,541200000.0
2009-03-31 20:55:00,68.97,69.0,68.875,68.905,838800000.0
2009-03-31 21:00:00,68.91,68.97,68.82,68.835,885400000.0
2009-03-31 21:05:00,68.84,68.86,68.78,68.855,862600000.0
2009-03-31 21:10:00,68.855,68.885,68.815,68.865,550200000.0
2009-03-31 21:15:00,68.865,68.945,68.855,68.935,559800000.0
2009-03-31 21:20:00,68.935,68.94,68.91,68.92,272600000.0
2009-03-31 21:25:00,68.94,69.09,68.93,69.085,464000000.0
2009-03-31 21:30:00,69.075,69.115,68.91,68.93,601400000.0
2009-03-31 21:35:00,68.94,68.94,68.885,68.92,448000000.0
2009-03-31 21:40:00,68.91,68.945,68.905,68.915,322600000.0
2009-03-31 21:45:00,68.915,68.92,68.8,68.8,509800000.0
2009-03-31 21:50:00,68.795,68.815,68.705,68.765,969400000.0
2009-03-31 21:55:00,68.765,68.865,68.765,68.805,451200000.0
2009-03-31 22:00:00,68.805,68.85,68.775,68.81,702000000.0
2009-03-31 22:05:00,68.8,68.83,68.625,68.64,502600000.0
2009-03-31 22:10:00,68.64,68.68,68.535,68.58,803600000.0
2009-03-31 22:15:00,68.58,68.59,68.395,68.5,984400000.0
2009-03-31 22:20:00,68.5,68.545,68.44,68.495,405600000.0
2009-03-31 22:25:00,68.5,68.56,68.35,68.35,691600000.0
2009-03-31 22:30:00,68.355,68.415,68.285,68.36,885000000.0
2009-03-31 22:35:00,68.36,68.48,68.36,68.43,707200000.0
2009-03-31 22:40:00,68.43,68.52,68.425,68.435,764800000.0
2009-03-31 22:45:00,68.44,68.545,68.44,68.48,514800000.0
2009-03-31 22:50:00,68.485,68.54,68.435,68.44,421600000.0
2009-03-31 22:55:00,68.45,68.475,68.365,68.365,521200000.0
2009-03-31 23:00:00,68.365,68.425,68.335,68.395,238200000.0
2009-03-31 23:05:00,68.395,68.41,68.33,68.335,195800000.0
2009-03-31 23:10:00,68.335,68.335,68.235,68.255,320600000.0
2009-03-31 23:15:00,68.25,68.325,68.25,68.295,337000000.0
2009-03-31 23:20:00,68.295,68.37,68.27,68.37,272600000.0
2009-03-31 23:25:00,68.37,68.385,68.315,68.385,263400000.0
2009-03-31 23:30:00,68.385,68.43,68.315,68.395,144800000.0
2009-03-31 23:35:00,68.39,68.41,68.37,68.41,137200000.0
2009-03-31 23:40:00,68.41,68.435,68.385,68.41,66800000.0
2009-03-31 23:45:00,68.405,68.405,68.32,68.345,613800000.0
2009-03-31 23:50:00,68.345,68.36,68.275,68.32,398600000.0
2009-03-31 23:55:00,68.335,68.335,68.29,68.31,307800000.0
2009-04-01 00:00:00,68.305,68.34,68.295,68.335,589200000.0
2009-04-01 00:05:00,68.345,68.41,68.33,68.39,521400000.0
2009-04-01 00:10:00,68.4,68.43,68.395,68.4,600600000.0
2009-04-01 00:15:00,68.395,68.42,68.375,68.39,452800000.0
2009-04-01 00:20:00,68.395,68.445,68.395,68.42,771400000.0
2009-04-01 00:25:00,68.42,68.445,68.42,68.435,529000000.0
2009-04-01 00:30:00,68.435,68.46,68.425,68.45,1042000000.0
2009-04-01 00:35:00,68.455,68.49,68.42,68.43,1571000000.0
2009-04-01 00:40:00,68.43,68.475,68.415,68.46,601400000.0
2009-04-01 00:45:00,68.465,68.52,68.445,68.52,1011000000.0
2009-04-01 00:50:00,68.515,68.545,68.475,68.49,1021000000.0
2009-04-01 00:55:00,68.485,68.505,68.435,68.45,594800000.0
2009-04-01 01:00:00,68.45,68.455,68.39,68.41,711000000.0
2009-04-01 01:05:00,68.415,68.42,68.345,68.385,1008200000.0
2009-04-01 01:10:00,68.39,68.41,68.375,68.38,690000000.0
2009-04-01 01:15:00,68.37,68.415,68.365,68.4,500600000.0
2009-04-01 01:20:00,68.405,68.465,68.4,68.465,496800000.0
2009-04-01 01:25:00,68.47,68.515,68.465,68.505,814000000.0
2009-04-01 01:30:00,68.51,68.535,68.48,68.525,1145800000.0
2009-04-01 01:35:00,68.525,68.525,68.43,68.455,969600000.0
2009-04-01 01:40:00,68.46,68.475,68.435,68.465,620200000.0
2009-04-01 01:45:00,68.5,68.51,68.46,68.46,595200000.0
2009-04-01 01:50:00,68.465,68.72,68.465,68.72,2116400000.0
2009-04-01 01:55:00,68.72,68.855,68.715,68.755,2129600000.0
2009-04-01 02:00:00,68.75,68.75,67.715,67.845,2546300000.0
2009-04-01 02:05:00,67.85,68.26,67.81,68.215,2612400000.0
2009-04-01 02:10:00,68.22,68.235,67.775,67.795,2567200000.0
2009-04-01 02:15:00,67.785,68.035,67.69,67.84,2135400000.0
2009-04-01 02:20:00,67.835,67.95,67.655,67.775,1949000000.0
2009-04-01 02:25:00,67.78,67.9,67.76,67.875,1770000000.0
2009-04-01 02:30:00,67.875,67.905,67.605,67.76,1863200000.0
2009-04-01 02:35:00,67.76,67.8,67.695,67.745,1161400000.0
2009-04-01 02:40:00,67.745,68.045,67.73,68.01,1375000000.0
2009-04-01 02:45:00,68.01,68.115,67.955,68.09,1975800000.0
2009-04-01 02:50:00,68.095,68.165,67.93,67.93,2098000000.0
2009-04-01 02:55:00,67.925,68.0,67.795,67.88,2454400000.0
2009-04-01 03:00:00,67.87,68.01,67.87,67.935,1498200000.0
2009-04-01 03:05:00,67.94,68.01,67.92,68.005,1764000000.0
2009-04-01 03:10:00,68.005,68.1,67.985,68.08,1527800000.0
2009-04-01 03:15:00,68.095,68.25,68.04,68.225,2030400000.0
2009-04-01 03:20:00,68.225,68.4,68.205,68.39,2002600000.0
2009-04-01 03:25:00,68.39,68.565,68.39,68.46,2511000000.0
2009-04-01 03:30:00,68.45,68.455,68.38,68.405,1254200000.0
2009-04-01 03:35:00,68.4,68.4,68.235,68.35,971400000.0
2009-04-01 03:40:00,68.345,68.38,68.27,68.38,1632400000.0
2009-04-01 03:45:00,68.38,68.5,68.36,68.48,1302800000.0
2009-04-01 03:50:00,68.48,68.495,68.32,68.345,1677800000.0
2009-04-01 03:55:00,68.345,68.405,68.305,68.315,1297600000.0
2009-04-01 04:00:00,68.31,68.31,68.185,68.195,1638200000.0
2009-04-01 04:05:00,68.2,68.23,68.14,68.17,1820800000.0
2009-04-01 04:10:00,68.17,68.225,68.145,68.175,1871000000.0
2009-04-01 04:15:00,68.175,68.175,68.11,68.12,1299600000.0
2009-04-01 04:20:00,68.12,68.155,68.055,68.07,1492200000.0
2009-04-01 04:25:00,68.07,68.17,68.07,68.125,1469600000.0
2009-04-01 04:30:00,68.125,68.16,68.095,68.15,798200000.0
2009-04-01 04:35:00,68.155,68.195,68.085,68.085,1480000000.0
2009-04-01 04:40:00,68.085,68.14,67.975,68.13,1375600000.0
2009-04-01 04:45:00,68.13,68.17,68.125,68.15,716800000.0
2009-04-01 04:50:00,68.155,68.205,68.15,68.17,725600000.0
2009-04-01 04:55:00,68.17,68.175,68.135,68.135,758999999.0
2009-04-01 05:00:00,68.135,68.15,68.11,68.11,796000000.0
2009-04-01 05:05:00,68.11,68.13,68.07,68.08,1423800001.0
2009-04-01 05:10:00,68.075,68.115,68.065,68.075,817000000.0
2009-04-01 05:15:00,68.07,68.075,68.015,68.05,916199999.0
2009-04-01 05:20:00,68.045,68.06,68.005,68.005,709000000.0
2009-04-01 05:25:00,68.01,68.01,67.985,67.99,389100000.0
2009-04-01 05:30:00,67.995,68.07,67.985,67.995,1122199999.0
2009-04-01 05:35:00,67.99,67.99,67.89,67.905,1419000000.0
2009-04-01 05:40:00,67.91,67.93,67.785,67.8,2048600000.0
2009-04-01 05:45:00,67.795,67.875,67.77,67.835,1338699997.0
2009-04-01 05:50:00,67.84,67.97,67.835,67.93,1152600000.0
2009-04-01 05:55:00,67.93,67.965,67.93,67.955,525600000.0
2009-04-01 06:00:00,67.95,67.955,67.81,67.815,1509200000.0
2009-04-01 06:05:00,67.815,67.835,67.725,67.75,1384800000.0
2009-04-01 06:10:00,67.74,67.915,67.685,67.865,1891000000.0
2009-04-01 06:15:00,67.865,67.865,67.7,67.705,1982000000.0
2009-04-01 06:20:00,67.705,67.79,67.705,67.765,1399600000.0
2009-04-01 06:25:00,67.77,67.785,67.715,67.75,1144600000.0
2009-04-01 06:30:00,67.75,67.8,67.73,67.78,2061600001.0
2009-04-01 06:35:00,67.785,67.855,67.77,67.84,1077200000.0
2009-04-01 06:40:00,67.84,67.84,67.78,67.81,849400000.0
2009-04-01 06:45:00,67.81,67.895,67.81,67.845,1320800000.0
2009-04-01 06:50:00,67.82,67.83,67.785,67.81,964000000.0
2009-04-01 06:55:00,67.81,67.84,67.81,67.83,716600000.0
2009-04-01 07:00:00,67.835,67.85,67.815,67.825,825800000.0
2009-04-01 07:05:00,67.825,67.86,67.8,67.85,728200000.0
2009-04-01 07:10:00,67.85,67.855,67.755,67.8,1060600000.0
2009-04-01 07:15:00,67.795,67.8,67.7,67.745,1120800000.0
2009-04-01 07:20:00,67.745,67.94,67.715,67.865,1912500000.0
2009-04-01 07:25:00,67.865,67.995,67.865,67.92,1790000000.0
2009-04-01 07:30:00,67.915,67.96,67.87,67.945,808400000.0
2009-04-01 07:35:00,67.94,67.97,67.895,67.97,1264600000.0
2009-04-01 07:40:00,67.975,67.975,67.905,67.95,745200000.0
2009-04-01 07:45:00,67.95,67.96,67.88,67.9,505000000.0
2009-04-01 07:50:00,67.895,67.985,67.875,67.94,1746200000.0
2009-04-01 07:55:00,67.94,68.015,67.89,67.935,1502200000.0
2009-04-01 08:00:00,67.93,68.0,67.845,67.97,1805800000.0
2009-04-01 08:05:00,67.97,68.02,67.915,67.975,1851599999.0
2009-04-01 08:10:00,67.975,67.99,67.875,67.88,1927400000.0
2009-04-01 08:15:00,67.88,67.97,67.87,67.945,1818000000.0
2009-04-01 08:20:00,67.94,68.035,67.935,68.035,1996000000.0
2009-04-01 08:25:00,68.035,68.035,67.87,68.01,1729200001.0
2009-04-01 08:30:00,68.015,68.08,67.99,68.005,2024400000.0
2009-04-01 08:35:00,68.005,68.065,67.975,68.025,1916200000.0
2009-04-01 08:40:00,68.03,68.195,68.03,68.185,2226399999.0
2009-04-01 08:45:00,68.185,68.2,68.13,68.145,2276200001.0
2009-04-01 08:50:00,68.145,68.185,68.125,68.17,1763800000.0
2009-04-01 08:55:00,68.17,68.17,68.08,68.115,1763200001.0
2009-04-01 09:00:00,68.115,68.36,68.115,68.26,2803000000.0
2009-04-01 09:05:00,68.26,68.3,68.135,68.29,3049800001.0
2009-04-01 09:10:00,68.295,68.345,68.24,68.26,2652600000.0
2009-04-01 09:15:00,68.26,68.27,68.195,68.195,1814600000.0
2009-04-01 09:20:00,68.195,68.24,68.195,68.195,2967800000.0
2009-04-01 09:25:00,68.195,68.225,68.06,68.085,2108600000.0
2009-04-01 09:30:00,68.085,68.165,68.045,68.135,2316000000.0
2009-04-01 09:35:00,68.14,68.16,68.065,68.07,2239900000.0
2009-04-01 09:40:00,68.07,68.11,68.055,68.06,1650000000.0
2009-04-01 09:45:00,68.06,68.08,67.97,67.985,1711200000.0
2009-04-01 09:50:00,67.98,68.0,67.895,67.9,1806200000.0
2009-04-01 09:55:00,67.9,67.94,67.825,67.925,2140800000.0
2009-04-01 10:00:00,67.925,68.01,67.925,67.94,1971200000.0
2009-04-01 10:05:00,67.945,67.985,67.92,67.955,1362800001.0
2009-04-01 10:10:00,67.95,68.035,67.915,68.015,1291600000.0
2009-04-01 10:15:00,68.015,68.075,67.96,67.985,2585399999.0
2009-04-01 10:20:00,67.985,68.1,67.985,68.1,2518400002.0
2009-04-01 10:25:00,68.095,68.27,68.095,68.22,3475200000.0
2009-04-01 10:30:00,68.21,68.275,68.16,68.265,2931200000.0
2009-04-01 10:35:00,68.265,68.32,68.24,68.315,2338600001.0
2009-04-01 10:40:00,68.31,68.345,68.245,68.25,2692999999.0
2009-04-01 10:45:00,68.25,68.26,68.145,68.245,2717800000.0
2009-04-01 10:50:00,68.245,68.35,68.225,68.255,2621100002.0
2009-04-01 10:55:00,68.25,68.315,68.205,68.24,2564600000.0
2009-04-01 11:00:00,68.235,68.285,68.18,68.23,2510399999.0
2009-04-01 11:05:00,68.225,68.29,68.19,68.28,2482400004.0
2009-04-01 11:10:00,68.285,68.31,68.24,68.255,2880200001.0
2009-04-01 11:15:00,68.27,68.305,68.235,68.255,2082400001.0
2009-04-01 11:20:00,68.255,68.295,68.22,68.26,2320200000.0
2009-04-01 11:25:00,68.26,68.28,68.235,68.26,1973600003.0
2009-04-01 11:30:00,68.255,68.315,68.23,68.245,1873200000.0
2009-04-01 11:35:00,68.255,68.295,68.24,68.275,2403800002.0
2009-04-01 11:40:00,68.275,68.365,68.275,68.32,2068000000.0
2009-04-01 11:45:00,68.32,68.435,68.32,68.435,2073400000.0
2009-04-01 11:50:00,68.435,68.525,68.395,68.51,2992800000.0
2009-04-01 11:55:00,68.51,68.575,68.46,68.535,3365400002.0
2009-04-01 12:00:00,68.53,68.56,68.495,68.53,2127200000.0
2009-04-01 12:05:00,68.53,68.56,68.515,68.555,1688000000.0
2009-04-01 12:10:00,68.555,68.565,68.51,68.515,2049200000.0
2009-04-01 12:15:00,68.515,68.55,68.46,68.5,1575000000.0
2009-04-01 12:20:00,68.5,68.525,68.475,68.475,1676800000.0
2009-04-01 12:25:00,68.465,68.565,68.455,68.525,2040600001.0
2009-04-01 12:30:00,68.525,68.565,68.515,68.565,1548800000.0
2009-04-01 12:35:00,68.565,68.66,68.535,68.625,2270400000.0
2009-04-01 12:40:00,68.625,68.64,68.59,68.615,1488000000.0
2009-04-01 12:45:00,68.615,68.695,68.59,68.685,2556000001.0
2009-04-01 12:50:00,68.685,68.76,68.65,68.755,1972000001.0
2009-04-01 12:55:00,68.755,68.805,68.64,68.7,2420200000.0
2009-04-01 13:00:00,68.695,68.7,68.615,68.625,2136800002.0
2009-04-01 13:05:00,68.625,68.66,68.575,68.595,1747800000.0
2009-04-01 13:10:00,68.6,68.615,68.56,68.575,1099800000.0
2009-04-01 13:15:00,68.58,68.59,68.475,68.48,1867200000.0
2009-04-01 13:20:00,68.48,68.65,68.48,68.625,2142800000.0
2009-04-01 13:25:00,68.625,68.67,68.595,68.62,3058700001.0
2009-04-01 13:30:00,68.625,68.725,68.62,68.665,2704000000.0
2009-04-01 13:35:00,68.655,68.75,68.655,68.745,2230600000.0
2009-04-01 13:40:00,68.745,68.75,68.655,68.67,1199200000.0
2009-04-01 13:45:00,68.67,68.72,68.605,68.635,1546100000.0
2009-04-01 13:50:00,68.635,68.655,68.475,68.52,2132400000.0
2009-04-01 13:55:00,68.525,68.575,68.485,68.515,2244400000.0
2009-04-01 14:00:00,68.52,68.56,68.43,68.54,2378999999.0
2009-04-01 14:05:00,68.54,68.585,68.455,68.525,2494200002.0
2009-04-01 14:10:00,68.52,68.57,68.46,68.565,1955400000.0
2009-04-01 14:15:00,68.545,68.555,68.355,68.45,2851400000.0
2009-04-01 14:20:00,68.455,68.625,68.455,68.545,3085800002.0
2009-04-01 14:25:00,68.55,68.55,68.455,68.47,1910600001.0
2009-04-01 14:30:00,68.47,68.505,68.42,68.49,2372600000.0
2009-04-01 14:35:00,68.49,68.54,68.465,68.52,1816200000.0
2009-04-01 14:40:00,68.525,68.57,68.51,68.52,2405600000.0
2009-04-01 14:45:00,68.52,68.52,68.395,68.475,3566000001.0
2009-04-01 14:50:00,68.475,68.48,68.38,68.47,3258800001.0
2009-04-01 14:55:00,68.47,68.47,68.34,68.36,2474300000.0
2009-04-01 15:00:00,68.355,68.39,68.27,68.375,2447234000.0
2009-04-01 15:05:00,68.37,68.39,68.275,68.32,2697100000.0
2009-04-01 15:10:00,68.32,68.385,68.28,68.325,3452400000.0
2009-04-01 15:15:00,68.315,68.335,68.235,68.28,3863400000.0
2009-04-01 15:20:00,68.285,68.3,68.135,68.14,3114699998.0
2009-04-01 15:25:00,68.14,68.22,68.115,68.115,2005400001.0
2009-04-01 15:30:00,68.115,68.175,68.065,68.12,2155600000.0
2009-04-01 15:35:00,68.115,68.22,68.11,68.15,2419400000.0
2009-04-01 15:40:00,68.145,68.31,68.135,68.28,2435199999.0
2009-04-01 15:45:00,68.28,68.305,68.18,68.18,2029800000.0
2009-04-01 15:50:00,68.18,68.28,68.18,68.23,1262400000.0
2009-04-01 15:55:00,68.23,68.36,68.19,68.285,1878667000.0
2009-04-01 16:00:00,68.275,68.6,68.255,68.57,2793700000.0
2009-04-01 16:05:00,68.575,68.58,68.485,68.575,1981400000.0
2009-04-01 16:10:00,68.575,68.635,68.52,68.6,2108000000.0
2009-04-01 16:15:00,68.59,68.69,68.54,68.665,2108000000.0
2009-04-01 16:20:00,68.655,68.73,68.625,68.665,2946600002.0
2009-04-01 16:25:00,68.665,68.695,68.555,68.69,2046400000.0
2009-04-01 16:30:00,68.69,68.715,68.555,68.61,2140399999.0
2009-04-01 16:35:00,68.615,68.81,68.605,68.775,1928400000.0
2009-04-01 16:40:00,68.775,68.815,68.725,68.73,1852600000.0
2009-04-01 16:45:00,68.73,68.765,68.595,68.62,2702600001.0
2009-04-01 16:50:00,68.62,68.63,68.53,68.555,2309400000.0
2009-04-01 16:55:00,68.56,68.685,68.55,68.57,2470300000.0
2009-04-01 17:00:00,68.57,68.685,68.56,68.63,2899000000.0
2009-04-01 17:05:00,68.635,68.66,68.57,68.625,2026600000.0
2009-04-01 17:10:00,68.62,68.64,68.565,68.58,1521716800.0
2009-04-01 17:15:00,68.58,68.58,68.44,68.47,2151100002.0
2009-04-01 17:20:00,68.47,68.525,68.42,68.485,2120000000.0
2009-04-01 17:25:00,68.48,68.51,68.45,68.49,1580800000.0
2009-04-01 17:30:00,68.49,68.545,68.475,68.495,1097600000.0
2009-04-01 17:35:00,68.495,68.545,68.485,68.535,1267000000.0
2009-04-01 17:40:00,68.54,68.625,68.525,68.53,2105800002.0
2009-04-01 17:45:00,68.53,68.6,68.495,68.53,2240400000.0
2009-04-01 17:50:00,68.53,68.59,68.52,68.52,1109800000.0
2009-04-01 17:55:00,68.52,68.685,68.52,68.64,1396100000.0
2009-04-01 18:00:00,68.64,68.725,68.58,68.585,970400000.0
2009-04-01 18:05:00,68.58,68.685,68.58,68.645,1019800000.0
2009-04-01 18:10:00,68.655,68.685,68.625,68.665,961800000.0
2009-04-01 18:15:00,68.675,68.73,68.67,68.7,1021200000.0
2009-04-01 18:20:00,68.7,68.7,68.65,68.65,708000000.0
2009-04-01 18:25:00,68.655,68.66,68.55,68.57,732000000.0
2009-04-01 18:30:00,68.57,68.62,68.565,68.59,836000000.0
2009-04-01 18:35:00,68.595,68.605,68.545,68.545,626000000.0
2009-04-01 18:40:00,68.545,68.6,68.515,68.515,444800000.0
2009-04-01 18:45:00,68.5,68.505,68.435,68.47,1014300000.0
2009-04-01 18:50:00,68.47,68.475,68.415,68.455,396800000.0
2009-04-01 18:55:00,68.45,68.45,68.245,68.285,1486400000.0
2009-04-01 19:00:00,68.29,68.39,68.28,68.39,978000000.0
2009-04-01 19:05:00,68.39,68.405,68.32,68.345,645000000.0
2009-04-01 19:10:00,68.345,68.375,68.32,68.365,794800000.0
2009-04-01 19:15:00,68.365,68.435,68.36,68.43,558400000.0
2009-04-01 19:20:00,68.435,68.465,68.39,68.415,1035000000.0
2009-04-01 19:25:00,68.41,68.44,68.4,68.44,431800000.0
2009-04-01 19:30:00,68.45,68.46,68.38,68.425,626600000.0
2009-04-01 19:35:00,68.415,68.495,68.415,68.465,791800000.0
2009-04-01 19:40:00,68.46,68.475,68.415,68.445,714000000.0
2009-04-01 19:45:00,68.445,68.505,68.445,68.475,968600000.0
2009-04-01 19:50:00,68.475,68.55,68.455,68.53,1286600000.0
2009-04-01 19:55:00,68.545,68.565,68.445,68.525,1121000000.0
2009-04-01 20:00:00,68.52,68.54,68.485,68.52,542000000.0
2009-04-01 20:05:00,68.515,68.605,68.51,68.605,562200000.0
2009-04-01 20:10:00,68.605,68.605,68.525,68.55,565500000.0
2009-04-01 20:15:00,68.555,68.605,68.505,68.51,598200000.0
2009-04-01 20:20:00,68.505,68.535,68.45,68.485,891000000.0
2009-04-01 20:25:00,68.485,68.52,68.475,68.495,1090200000.0
2009-04-01 20:30:00,68.495,68.59,68.485,68.585,475800000.0
2009-04-01 20:35:00,68.58,68.59,68.56,68.575,496800000.0
2009-04-01 20:40:00,68.575,68.575,68.495,68.495,633000000.0
2009-04-01 20:45:00,68.495,68.59,68.47,68.59,838200000.0
2009-04-01 20:50:00,68.575,68.82,68.57,68.81,1192400000.0
2009-04-01 20:55:00,68.81,68.875,68.765,68.805,944200000.0
2009-04-01 21:00:00,68.815,68.825,68.71,68.78,1168200000.0
2009-04-01 21:05:00,68.78,68.8,68.735,68.76,1009800000.0
2009-04-01 21:10:00,68.75,68.75,68.645,68.685,1232400000.0
2009-04-01 21:15:00,68.685,68.745,68.645,68.745,1009200000.0
2009-04-01 21:20:00,68.745,68.76,68.7,68.74,680000000.0
2009-04-01 21:25:00,68.74,68.83,68.74,68.81,763800000.0
2009-04-01 21:30:00,68.81,68.94,68.8,68.935,630000000.0
2009-04-01 21:35:00,68.925,69.015,68.915,68.99,797000000.0
2009-04-01 21:40:00,69.0,69.02,68.945,68.955,616900000.0
2009-04-01 21:45:00,68.955,69.02,68.955,68.985,462800000.0
2009-04-01 21:50:00,68.975,68.99,68.915,68.93,412800000.0
2009-04-01 21:55:00,68.925,68.99,68.885,68.99,577800000.0
2009-04-01 22:00:00,68.99,69.025,68.915,68.925,562000000.0
2009-04-01 22:05:00,68.93,68.93,68.84,68.84,505000000.0
2009-04-01 22:10:00,68.85,68.91,68.835,68.835,247400000.0
2009-04-01 22:15:00,68.83,68.85,68.825,68.84,86400000.0
2009-04-01 22:20:00,68.845,68.85,68.78,68.8,209800000.0
2009-04-01 22:25:00,68.81,68.84,68.78,68.81,317400000.0
2009-04-01 22:30:00,68.815,68.825,68.715,68.715,364200000.0
2009-04-01 22:35:00,68.715,68.74,68.705,68.735,262200000.0
2009-04-01 22:40:00,68.74,68.82,68.74,68.79,245400000.0
2009-04-01 22:45:00,68.79,68.84,68.785,68.82,208200000.0
2009-04-01 22:50:00,68.82,68.88,68.8,68.88,145000000.0
2009-04-01 22:55:00,68.88,68.89,68.81,68.86,264200000.0
2009-04-01 23:00:00,68.86,68.91,68.74,68.76,196000000.0
2009-04-01 23:05:00,68.765,68.83,68.765,68.825,421200000.0
2009-04-01 23:10:00,68.845,68.845,68.75,68.825,399600000.0
2009-04-01 23:15:00,68.825,68.86,68.805,68.829,165800000.0
2009-04-01 23:20:00,68.855,68.94,68.855,68.895,155000000.0
2009-04-01 23:25:00,68.868,68.895,68.859,68.88,155200000.0
2009-04-01 23:30:00,68.88,68.93,68.865,68.89,143200000.0
2009-04-01 23:35:00,68.89,68.925,68.85,68.915,218800000.0
2009-04-01 23:40:00,68.915,68.925,68.885,68.885,33000000.0
2009-04-01 23:45:00,68.885,68.895,68.805,68.825,263800000.0
2009-04-01 23:50:00,68.825,68.875,68.81,68.875,337000000.0
2009-04-01 23:55:00,68.855,68.865,68.825,68.845,149400000.0
2009-04-02 00:00:00,68.845,68.9,68.83,68.9,88600000.0
2009-04-02 00:05:00,68.9,68.91,68.875,68.89,32600000.0
2009-04-02 00:10:00,68.89,68.91,68.885,68.905,76800000.0
2009-04-02 00:15:00,68.905,68.95,68.88,68.88,139400000.0
2009-04-02 00:20:00,68.89,68.94,68.865,68.915,363800000.0
2009-04-02 00:25:00,68.915,68.935,68.875,68.92,327000000.0
2009-04-02 00:30:00,68.92,68.95,68.88,68.92,608200000.0
2009-04-02 00:35:00,68.92,69.04,68.9,69.025,414000000.0
2009-04-02 00:40:00,69.025,69.04,68.97,69.0,595200000.0
2009-04-02 00:45:00,68.99,69.015,68.94,69.0,491800000.0
2009-04-02 00:50:00,69.0,69.065,69.0,69.015,905600000.0
2009-04-02 00:55:00,69.03,69.03,68.915,68.955,422800000.0
2009-04-02 01:00:00,68.945,68.98,68.93,68.94,264400000.0
2009-04-02 01:05:00,68.94,68.95,68.89,68.92,736800000.0
2009-04-02 01:10:00,68.92,68.98,68.92,68.97,301400000.0
2009-04-02 01:15:00,68.965,69.0,68.945,69.0,324600000.0
2009-04-02 01:20:00,69.0,69.0,68.95,68.96,327400000.0
2009-04-02 01:25:00,68.96,68.97,68.91,68.915,517200000.0
2009-04-02 01:30:00,68.915,68.915,68.865,68.865,510600000.0
2009-04-02 01:35:00,68.865,68.875,68.85,68.875,290200000.0
2009-04-02 01:40:00,68.87,68.895,68.785,68.785,787800000.0
2009-04-02 01:45:00,68.79,68.8,68.68,68.705,1695000000.0
2009-04-02 01:50:00,68.705,68.765,68.675,68.76,1398200000.0
2009-04-02 01:55:00,68.77,68.81,68.73,68.79,1070800000.0
2009-04-02 02:00:00,68.8,68.85,68.78,68.825,1103800000.0
2009-04-02 02:05:00,68.825,68.86,68.81,68.845,868851600.0
2009-04-02 02:10:00,68.845,68.845,68.71,68.715,923969600.0
2009-04-02 02:15:00,68.71,68.735,68.675,68.71,946000000.0
2009-04-02 02:20:00,68.71,68.71,68.635,68.69,1240200000.0
2009-04-02 02:25:00,68.69,68.72,68.68,68.68,687600000.0
2009-04-02 02:30:00,68.68,68.93,68.68,68.835,1472900000.0
2009-04-02 02:35:00,68.84,68.91,68.83,68.86,1184600000.0
2009-04-02 02:40:00,68.86,68.87,68.78,68.865,843400000.0
2009-04-02 02:45:00,68.86,68.88,68.82,68.865,808200000.0
2009-04-02 02:50:00,68.865,69.04,68.865,68.94,1360800000.0
2009-04-02 02:55:00,68.94,69.11,68.94,69.08,1993000000.0
2009-04-02 03:00:00,69.085,69.09,68.985,68.99,877800000.0
2009-04-02 03:05:00,68.99,69.025,68.93,68.945,1074000000.0
2009-04-02 03:10:00,68.945,69.02,68.945,68.97,1345600000.0
2009-04-02 03:15:00,68.975,69.04,68.945,69.04,630400000.0
2009-04-02 03:20:00,69.04,69.125,69.04,69.085,1141400000.0
2009-04-02 03:25:00,69.085,69.215,69.085,69.215,1419000000.0
2009-04-02 03:30:00,69.22,69.24,69.155,69.2,1122000000.0
2009-04-02 03:35:00,69.2,69.275,69.195,69.265,1872600000.0
2009-04-02 03:40:00,69.26,69.295,69.215,69.275,1586400000.0
2009-04-02 03:45:00,69.275,69.275,69.23,69.26,1063999999.0
2009-04-02 03:50:00,69.265,69.3,69.255,69.285,1590000000.0
2009-04-02 03:55:00,69.29,69.32,69.225,69.31,2096800000.0
2009-04-02 04:00:00,69.305,69.335,69.285,69.32,1743200000.0
2009-04-02 04:05:00,69.32,69.37,69.315,69.365,1435600000.0
2009-04-02 04:10:00,69.365,69.425,69.34,69.36,1809600000.0
2009-04-02 04:15:00,69.37,69.42,69.36,69.395,1449800000.0
2009-04-02 04:20:00,69.395,69.41,69.365,69.375,1999800000.0
2009-04-02 04:25:00,69.38,69.47,69.38,69.43,1446000000.0
2009-04-02 04:30:00,69.43,69.45,69.355,69.385,2648400000.0
2009-04-02 04:35:00,69.38,69.395,69.285,69.315,1270600000.0
2009-04-02 04:40:00,69.32,69.385,69.31,69.345,1553800000.0
2009-04-02 04:45:00,69.34,69.395,69.315,69.38,980000000.0
2009-04-02 04:50:00,69.395,69.43,69.38,69.38,785800000.0
2009-04-02 04:55:00,69.38,69.39,69.335,69.375,1255000000.0
2009-04-02 05:00:00,69.375,69.39,69.355,69.36,899600000.0
2009-04-02 05:05:00,69.36,69.405,69.355,69.39,943200000.0
2009-04-02 05:10:00,69.39,69.415,69.345,69.35,718800000.0
2009-04-02 05:15:00,69.35,69.355,69.3,69.315,622600000.0
2009-04-02 05:20:00,69.32,69.34,69.305,69.305,589000000.0
2009-04-02 05:25:00,69.32,69.32,69.24,69.25,1161800000.0
2009-04-02 05:30:00,69.25,69.275,69.22,69.22,646200000.0
2009-04-02 05:35:00,69.225,69.29,69.215,69.29,997400000.0
2009-04-02 05:40:00,69.295,69.405,69.295,69.33,1134400000.0
2009-04-02 05:45:00,69.33,69.39,69.33,69.365,784600000.0
2009-04-02 05:50:00,69.365,69.38,69.35,69.365,712000000.0
2009-04-02 05:55:00,69.37,69.38,69.345,69.355,839600000.0
2009-04-02 06:00:00,69.355,69.365,69.34,69.34,467600000.0
2009-04-02 06:05:00,69.34,69.385,69.34,69.37,893800000.0
2009-04-02 06:10:00,69.375,69.375,69.325,69.375,514800000.0
2009-04-02 06:15:00,69.365,69.405,69.355,69.385,651000001.0
2009-04-02 06:20:00,69.39,69.465,69.39,69.44,973000000.0
2009-04-02 06:25:00,69.44,69.52,69.42,69.48,1345500000.0
2009-04-02 06:30:00,69.48,69.525,69.48,69.495,1166800000.0
2009-04-02 06:35:00,69.495,69.515,69.455,69.5,2044000000.0
2009-04-02 06:40:00,69.51,69.52,69.45,69.455,1720000000.0
2009-04-02 06:45:00,69.455,69.51,69.425,69.495,1581600000.0
2009-04-02 06:50:00,69.495,69.5,69.435,69.45,1047400000.0
2009-04-02 06:55:00,69.45,69.51,69.45,69.475,743000000.0
2009-04-02 07:00:00,69.48,69.5,69.44,69.45,471200000.0
2009-04-02 07:05:00,69.45,69.45,69.4,69.4,602000000.0
2009-04-02 07:10:00,69.41,69.41,69.335,69.345,1094400000.0
2009-04-02 07:15:00,69.345,69.385,69.345,69.385,659800000.0
2009-04-02 07:20:00,69.385,69.51,69.385,69.495,1156200000.0
2009-04-02 07:25:00,69.495,69.495,69.475,69.485,742800000.0
2009-04-02 07:30:00,69.48,69.48,69.39,69.415,1425400000.0
2009-04-02 07:35:00,69.415,69.415,69.315,69.345,1814200000.0
2009-04-02 07:40:00,69.35,69.44,69.35,69.435,1224200000.0
2009-04-02 07:45:00,69.435,69.465,69.41,69.44,1142600000.0
2009-04-02 07:50:00,69.445,69.49,69.425,69.46,849800000.0
2009-04-02 07:55:00,69.46,69.475,69.365,69.39,1786900000.0
2009-04-02 08:00:00,69.395,69.515,69.365,69.45,1922400000.0
2009-04-02 08:05:00,69.445,69.475,69.375,69.45,1868400001.0
2009-04-02 08:10:00,69.45,69.62,69.45,69.61,1858000000.0
2009-04-02 08:15:00,69.61,69.64,69.525,69.53,2472400000.0
2009-04-02 08:20:00,69.53,69.57,69.495,69.5,3325400000.0
2009-04-02 08:25:00,69.49,69.52,69.455,69.47,2412000001.0
2009-04-02 08:30:00,69.475,69.545,69.46,69.525,2567399999.0
2009-04-02 08:35:00,69.525,69.555,69.44,69.525,2645600000.0
2009-04-02 08:40:00,69.525,69.555,69.445,69.465,2053000000.0
2009-04-02 08:45:00,69.465,69.525,69.425,69.505,1889999999.0
2009-04-02 08:50:00,69.5,69.55,69.465,69.475,2101800000.0
2009-04-02 08:55:00,69.475,69.535,69.445,69.495,2613899997.0
2009-04-02 09:00:00,69.47,69.515,69.445,69.475,2524200000.0
2009-04-02 09:05:00,69.485,69.56,69.47,69.54,2572999999.0
2009-04-02 09:10:00,69.54,69.55,69.515,69.55,1862000000.0
2009-04-02 09:15:00,69.555,69.56,69.475,69.525,2449800001.0
2009-04-02 09:20:00,69.525,69.655,69.505,69.6,3670999997.0
2009-04-02 09:25:00,69.595,69.645,69.57,69.645,2688399998.0
2009-04-02 09:30:00,69.635,69.77,69.61,69.7,2319199998.0
2009-04-02 09:35:00,69.7,69.815,69.7,69.785,2753000000.0
2009-04-02 09:40:00,69.785,69.865,69.77,69.81,2365599998.0
2009-04-02 09:45:00,69.8,69.805,69.625,69.64,3013199996.0
2009-04-02 09:50:00,69.645,69.67,69.575,69.66,2905599997.0
2009-04-02 09:55:00,69.66,69.76,69.655,69.755,2617799994.0
2009-04-02 10:00:00,69.75,69.94,69.74,69.94,3343999999.0
2009-04-02 10:05:00,69.95,70.055,69.905,70.035,3293599998.0
2009-04-02 10:10:00,70.03,70.16,70.025,70.155,3561426999.0
2009-04-02 10:15:00,70.155,70.34,70.155,70.225,3905600001.0
2009-04-02 10:20:00,70.23,70.315,70.185,70.235,3772599998.0
2009-04-02 10:25:00,70.23,70.325,70.23,70.265,3199000000.0
2009-04-02 10:30:00,70.245,70.25,70.12,70.17,3379999995.0
2009-04-02 10:35:00,70.175,70.195,70.135,70.175,3183999999.0
2009-04-02 10:40:00,70.18,70.195,70.1,70.11,2296999999.0
2009-04-02 10:45:00,70.11,70.12,70.035,70.075,2936799998.0
2009-04-02 10:50:00,70.08,70.09,70.05,70.055,2125199999.0
2009-04-02 10:55:00,70.06,70.07,69.985,70.03,2694399995.0
2009-04-02 11:00:00,70.03,70.065,70.0,70.01,2297400000.0
2009-04-02 11:05:00,70.015,70.15,70.01,70.14,2290399997.0
2009-04-02 11:10:00,70.14,70.2,70.125,70.135,2334499996.0
2009-04-02 11:15:00,70.14,70.21,70.135,70.19,2345999999.0
2009-04-02 11:20:00,70.19,70.32,70.155,70.29,3512399996.0
2009-04-02 11:25:00,70.29,70.45,70.28,70.345,3439000001.0
2009-04-02 11:30:00,70.35,70.52,70.325,70.495,3166399992.0
2009-04-02 11:35:00,70.5,70.58,70.44,70.44,3211400001.0
2009-04-02 11:40:00,70.44,70.48,70.36,70.38,3077199995.0
2009-04-02 11:45:00,70.375,70.505,70.35,70.415,3159599997.0
2009-04-02 11:50:00,70.415,70.48,70.405,70.435,2911400000.0
2009-04-02 11:55:00,70.435,70.455,70.37,70.43,3696399994.0
2009-04-02 12:00:00,70.425,70.465,70.425,70.445,1982799996.0
2009-04-02 12:05:00,70.445,70.565,70.44,70.55,3595599997.0
2009-04-02 12:10:00,70.545,70.66,70.515,70.65,3544800000.0
2009-04-02 12:15:00,70.65,70.68,70.585,70.655,3602399997.0
2009-04-02 12:20:00,70.65,70.845,70.645,70.825,3580199993.0
2009-04-02 12:25:00,70.825,70.895,70.805,70.895,2328599999.0
2009-04-02 12:30:00,70.89,71.125,70.89,71.09,3728400001.0
2009-04-02 12:35:00,71.09,71.27,71.055,71.215,2856799995.0
2009-04-02 12:40:00,71.215,71.32,71.14,71.175,4013099999.0
2009-04-02 12:45:00,71.175,71.21,71.125,71.155,3043899999.0
2009-04-02 12:50:00,71.155,71.215,71.115,71.215,3113600000.0
2009-04-02 12:55:00,71.215,71.285,71.115,71.13,2975600000.0
2009-04-02 13:00:00,71.13,71.145,70.85,70.88,3242200000.0
2009-04-02 13:05:00,70.89,70.935,70.71,70.85,3223399996.0
2009-04-02 13:10:00,70.85,70.93,70.795,70.815,2633799995.0
2009-04-02 13:15:00,70.815,70.825,70.74,70.75,2039599996.0
2009-04-02 13:20:00,70.755,70.82,70.675,70.795,2994200000.0
2009-04-02 13:25:00,70.795,70.81,70.72,70.795,1807399995.0
2009-04-02 13:30:00,70.795,70.84,70.565,70.595,3187799998.0
2009-04-02 13:35:00,70.59,70.615,70.455,70.485,4076599999.0
2009-04-02 13:40:00,70.49,70.49,70.295,70.43,3605099998.0
2009-04-02 13:45:00,70.445,70.605,70.325,70.435,3373799996.0
2009-04-02 13:50:00,70.435,70.775,70.41,70.715,3563999998.0
2009-04-02 13:55:00,70.715,70.745,70.55,70.655,2698681000.0
2009-04-02 14:00:00,70.655,70.915,70.655,70.805,3739799998.0
2009-04-02 14:05:00,70.81,70.87,70.735,70.85,3592300000.0
2009-04-02 14:10:00,70.845,71.035,70.78,70.99,3421099999.0
2009-04-02 14:15:00,70.995,71.175,70.995,71.105,3612199997.0
2009-04-02 14:20:00,71.115,71.22,71.015,71.045,3560699999.0
2009-04-02 14:25:00,71.04,71.08,70.87,70.91,3250800000.0
2009-04-02 14:30:00,70.915,70.96,70.67,70.67,3119880999.0
2009-04-02 14:35:00,70.685,70.97,70.6,70.965,3514500000.0
2009-04-02 14:40:00,70.975,70.985,70.785,70.825,3436599999.0
2009-04-02 14:45:00,70.81,70.955,70.775,70.885,3877400001.0
2009-04-02 14:50:00,70.885,70.915,70.76,70.83,3107853999.0
2009-04-02 14:55:00,70.81,70.905,70.785,70.905,3263200000.0
2009-04-02 15:00:00,70.89,70.925,70.84,70.875,3174800001.0
2009-04-02 15:05:00,70.88,70.985,70.855,70.96,4249099995.0
2009-04-02 15:10:00,70.96,71.045,70.92,71.005,4268299996.0
2009-04-02 15:15:00,71.005,71.02,70.915,70.96,3841299998.0
2009-04-02 15:20:00,70.96,71.04,70.945,70.98,3485174198.0
2009-04-02 15:25:00,70.98,71.125,70.925,71.075,2475399995.0
2009-04-02 15:30:00,71.075,71.085,70.975,71.045,2067300000.0
2009-04-02 15:35:00,71.05,71.095,71.015,71.03,1860399999.0
2009-04-02 15:40:00,71.03,71.04,70.735,70.975,2611000000.0
2009-04-02 15:45:00,70.97,71.045,70.93,70.99,2338599999.0
2009-04-02 15:50:00,70.995,71.05,70.92,70.99,2653199999.0
2009-04-02 15:55:00,70.995,71.04,70.94,70.94,2358300000.0
2009-04-02 16:00:00,70.94,71.02,70.93,71.005,2740700000.0
2009-04-02 16:05:00,70.995,71.025,70.93,70.965,2463799999.0
2009-04-02 16:10:00,70.96,70.97,70.805,70.89,2181800000.0
2009-04-02 16:15:00,70.885,70.965,70.86,70.95,2192400000.0
2009-04-02 16:20:00,70.95,70.97,70.89,70.93,1988899999.0
2009-04-02 16:25:00,70.925,70.99,70.915,70.95,2193799998.0
2009-04-02 16:30:00,70.945,71.0,70.925,70.96,1609400000.0
2009-04-02 16:35:00,70.96,70.985,70.915,70.96,1615199999.0
2009-04-02 16:40:00,70.965,71.065,70.885,71.05,1915000001.0
2009-04-02 16:45:00,71.05,71.12,71.04,71.055,1818399994.0
2009-04-02 16:50:00,71.06,71.205,71.05,71.16,2332100001.0
2009-04-02 16:55:00,71.165,71.295,71.155,71.285,2103799997.0
2009-04-02 17:00:00,71.285,71.32,71.225,71.23,2187999997.0
2009-04-02 17:05:00,71.225,71.29,71.18,71.185,2018800000.0
2009-04-02 17:10:00,71.18,71.375,71.155,71.365,2525900000.0
2009-04-02 17:15:00,71.365,71.455,71.365,71.415,2383000000.0
2009-04-02 17:20:00,71.41,71.455,71.36,71.43,2506000000.0
2009-04-02 17:25:00,71.43,71.515,71.415,71.5,1991200000.0
2009-04-02 17:30:00,71.505,71.53,71.435,71.46,2181099999.0
2009-04-02 17:35:00,71.46,71.53,71.44,71.475,2067599998.0
2009-04-02 17:40:00,71.475,71.51,71.305,71.335,2165699997.0
2009-04-02 17:45:00,71.335,71.345,71.26,71.335,2230499998.0
2009-04-02 17:50:00,71.33,71.335,71.25,71.295,1432000000.0
2009-04-02 17:55:00,71.295,71.295,71.215,71.28,1530600000.0
2009-04-02 18:00:00,71.285,71.31,71.195,71.27,1613200000.0
2009-04-02 18:05:00,71.28,71.365,71.27,71.34,1538000000.0
2009-04-02 18:10:00,71.34,71.355,71.285,71.355,868400000.0
2009-04-02 18:15:00,71.355,71.415,71.325,71.41,1477600000.0
2009-04-02 18:20:00,71.405,71.44,71.345,71.42,1246400000.0
2009-04-02 18:25:00,71.42,71.485,71.385,71.435,1276600000.0
2009-04-02 18:30:00,71.435,71.505,71.43,71.47,1605800000.0
2009-04-02 18:35:00,71.47,71.49,71.415,71.475,1461600000.0
2009-04-02 18:40:00,71.475,71.52,71.455,71.46,964300000.0
2009-04-02 18:45:00,71.46,71.505,71.405,71.42,1236200000.0
2009-04-02 18:50:00,71.425,71.43,71.315,71.365,1117900000.0
2009-04-02 18:55:00,71.36,71.375,71.265,71.31,1326000000.0
2009-04-02 19:00:00,71.315,71.33,71.255,71.285,889000000.0
2009-04-02 19:05:00,71.285,71.32,71.235,71.305,829600000.0
2009-04-02 19:10:00,71.31,71.335,71.25,71.28,1255600000.0
2009-04-02 19:15:00,71.28,71.29,71.2,71.205,733200000.0
2009-04-02 19:20:00,71.205,71.205,71.115,71.17,1249000000.0
2009-04-02 19:25:00,71.17,71.17,71.11,71.12,1145400000.0
2009-04-02 19:30:00,71.125,71.21,71.095,71.2,942400000.0
2009-04-02 19:35:00,71.2,71.255,71.16,71.185,1112400000.0
2009-04-02 19:40:00,71.18,71.2,71.13,71.15,980600000.0
2009-04-02 19:45:00,71.145,71.21,71.135,71.185,841000000.0
2009-04-02 19:50:00,71.163,71.22,71.132,71.22,1010000000.0
2009-04-02 19:55:00,71.225,71.225,71.145,71.155,1145000000.0
2009-04-02 20:00:00,71.16,71.175,71.11,71.145,1235800000.0
2009-04-02 20:05:00,71.14,71.16,71.075,71.135,753000000.0
2009-04-02 20:10:00,71.125,71.125,71.015,71.03,1171200000.0
2009-04-02 20:15:00,71.03,71.06,70.965,70.97,1102200000.0
2009-04-02 20:20:00,70.965,71.04,70.965,71.015,731200000.0
2009-04-02 20:25:00,71.03,71.145,71.01,71.115,704400000.0
2009-04-02 20:30:00,71.115,71.225,71.115,71.195,598800000.0
2009-04-02 20:35:00,71.195,71.23,71.17,71.23,332000000.0
2009-04-02 20:40:00,71.225,71.31,71.225,71.285,1450200000.0
2009-04-02 20:45:00,71.29,71.34,71.255,71.3,1281600000.0
2009-04-02 20:50:00,71.3,71.31,71.215,71.23,651200000.0
2009-04-02 20:55:00,71.225,71.3,71.19,71.3,467400000.0
2009-04-02 21:00:00,71.29,71.38,71.285,71.33,782200000.0
2009-04-02 21:05:00,71.31,71.34,71.21,71.23,987200000.0
2009-04-02 21:10:00,71.22,71.34,71.215,71.28,874200000.0
2009-04-02 21:15:00,71.28,71.295,71.18,71.18,519000000.0
2009-04-02 21:20:00,71.205,71.285,71.17,71.275,811200000.0
2009-04-02 21:25:00,71.26,71.355,71.25,71.335,716400000.0
2009-04-02 21:30:00,71.335,71.435,71.335,71.385,741400000.0
2009-04-02 21:35:00,71.37,71.37,71.3,71.325,530200000.0
2009-04-02 21:40:00,71.325,71.36,71.305,71.33,381200000.0
2009-04-02 21:45:00,71.33,71.335,71.22,71.275,537400000.0
2009-04-02 21:50:00,71.275,71.29,71.225,71.255,451400000.0
2009-04-02 21:55:00,71.25,71.295,71.235,71.255,363800000.0
2009-04-02 22:00:00,71.255,71.27,71.145,71.19,848500000.0
2009-04-02 22:05:00,71.195,71.23,71.13,71.185,478800000.0
2009-04-02 22:10:00,71.185,71.245,71.18,71.23,178400000.0
2009-04-02 22:15:00,71.225,71.295,71.225,71.275,520600000.0
2009-04-02 22:20:00,71.275,71.29,71.245,71.25,212200000.0
2009-04-02 22:25:00,71.255,71.255,71.22,71.22,134600000.0
2009-04-02 22:30:00,71.215,71.275,71.155,71.27,521600000.0
2009-04-02 22:35:00,71.275,71.295,71.195,71.215,341800000.0
2009-04-02 22:40:00,71.215,71.235,71.13,71.17,383800000.0
2009-04-02 22:45:00,71.175,71.18,71.04,71.17,502400000.0
2009-04-02 22:50:00,71.17,71.195,71.115,71.19,291400000.0
2009-04-02 22:55:00,71.185,71.205,71.15,71.15,143800000.0
2009-04-02 23:00:00,71.135,71.185,71.075,71.075,170000000.0
2009-04-02 23:05:00,71.085,71.22,71.085,71.18,377000000.0
2009-04-02 23:10:00,71.185,71.235,71.145,71.235,353400000.0
2009-04-02 23:15:00,71.24,71.26,71.195,71.26,198200000.0
2009-04-02 23:20:00,71.265,71.285,71.235,71.265,330800000.0
2009-04-02 23:25:00,71.275,71.28,71.195,71.23,260200000.0
2009-04-02 23:30:00,71.23,71.25,71.185,71.2,188200000.0
2009-04-02 23:35:00,71.195,71.22,71.19,71.19,278800000.0
2009-04-02 23:40:00,71.19,71.21,71.17,71.17,182600000.0
2009-04-02 23:45:00,71.17,71.21,71.16,71.21,182800000.0
2009-04-02 23:50:00,71.21,71.27,71.175,71.25,370600000.0
2009-04-02 23:55:00,71.25,71.315,71.24,71.305,473800000.0
2009-04-03 00:00:00,71.315,71.33,71.295,71.33,289800000.0
2009-04-03 00:05:00,71.33,71.35,71.21,71.23,257800000.0
2009-04-03 00:10:00,71.225,71.28,71.21,71.255,525200000.0
2009-04-03 00:15:00,71.26,71.265,71.205,71.225,458400000.0
2009-04-03 00:20:00,71.225,71.225,71.165,71.215,488800000.0
2009-04-03 00:25:00,71.215,71.23,71.205,71.23,250000000.0
2009-04-03 00:30:00,71.23,71.27,71.23,71.27,229800000.0
2009-04-03 00:35:00,71.265,71.32,71.265,71.31,268600000.0
2009-04-03 00:40:00,71.305,71.37,71.295,71.37,545800000.0
2009-04-03 00:45:00,71.37,71.45,71.365,71.42,471600000.0
2009-04-03 00:50:00,71.42,71.42,71.315,71.33,613200000.0
2009-04-03 00:55:00,71.33,71.39,71.305,71.39,542200000.0
2009-04-03 01:00:00,71.39,71.5,71.345,71.47,908200000.0
2009-04-03 01:05:00,71.47,71.47,71.435,71.455,430400000.0
2009-04-03 01:10:00,71.455,71.54,71.44,71.495,1160800000.0
2009-04-03 01:15:00,71.495,71.51,71.46,71.485,762000000.0
2009-04-03 01:20:00,71.485,71.55,71.475,71.51,768800000.0
2009-04-03 01:25:00,71.51,71.595,71.465,71.59,740200000.0
2009-04-03 01:30:00,71.59,71.635,71.545,71.585,1101600000.0
2009-04-03 01:35:00,71.59,71.61,71.555,71.555,1294800000.0
2009-04-03 01:40:00,71.56,71.635,71.56,71.625,1387000000.0
2009-04-03 01:45:00,71.645,71.78,71.645,71.77,1049800000.0
2009-04-03 01:50:00,71.765,71.81,71.705,71.72,1168400000.0
2009-04-03 01:55:00,71.72,71.755,71.665,71.73,1112200000.0
2009-04-03 02:00:00,71.73,71.93,71.73,71.86,985600000.0
2009-04-03 02:05:00,71.86,72.01,71.825,72.0,1759200000.0
2009-04-03 02:10:00,72.0,72.13,71.99,72.11,1970800000.0
2009-04-03 02:15:00,72.12,72.28,72.115,72.26,1771632400.0
2009-04-03 02:20:00,72.26,72.315,72.22,72.28,1660083000.0
2009-04-03 02:25:00,72.28,72.305,72.165,72.19,1524898400.0
2009-04-03 02:30:00,72.2,72.265,72.115,72.165,1746499999.0
2009-04-03 02:35:00,72.16,72.19,71.99,72.02,1989600000.0
2009-04-03 02:40:00,72.025,72.08,72.02,72.035,1595200001.0
2009-04-03 02:45:00,72.045,72.045,71.79,71.795,2060200000.0
2009-04-03 02:50:00,71.825,71.895,71.61,71.71,2670799999.0
2009-04-03 02:55:00,71.715,71.79,71.695,71.79,2172200000.0
2009-04-03 03:00:00,71.785,71.82,71.745,71.765,2245200000.0
2009-04-03 03:05:00,71.765,71.775,71.58,71.59,1798400000.0
2009-04-03 03:10:00,71.595,71.63,71.435,71.565,1783400000.0
2009-04-03 03:15:00,71.565,71.6,71.48,71.6,1758600000.0
2009-04-03 03:20:00,71.605,71.61,71.46,71.475,1566400000.0
2009-04-03 03:25:00,71.475,71.505,71.47,71.495,814800000.0
2009-04-03 03:30:00,71.495,71.59,71.495,71.53,1502600000.0
2009-04-03 03:35:00,71.525,71.655,71.515,71.625,708000000.0
2009-04-03 03:40:00,71.63,71.67,71.62,71.655,637400000.0
2009-04-03 03:45:00,71.64,71.655,71.39,71.44,1672400000.0
2009-04-03 03:50:00,71.43,71.435,71.19,71.205,2035700000.0
2009-04-03 03:55:00,71.2,71.27,71.08,71.24,2622200000.0
2009-04-03 04:00:00,71.24,71.37,71.225,71.36,1639800000.0
2009-04-03 04:05:00,71.355,71.36,71.27,71.29,1471999999.0
2009-04-03 04:10:00,71.295,71.3,71.175,71.175,1635400000.0
2009-04-03 04:15:00,71.175,71.185,70.975,70.98,1934400000.0
2009-04-03 04:20:00,70.98,71.08,70.92,71.07,1864200000.0
2009-04-03 04:25:00,71.07,71.1,71.045,71.075,1716600000.0
2009-04-03 04:30:00,71.075,71.075,71.02,71.02,1527800000.0
2009-04-03 04:35:00,71.025,71.11,70.99,71.1,1902600000.0
2009-04-03 04:40:00,71.1,71.105,71.035,71.04,846200000.0
2009-04-03 04:45:00,71.04,71.24,71.04,71.235,1046200000.0
2009-04-03 04:50:00,71.225,71.315,71.185,71.285,1884000000.0
2009-04-03 04:55:00,71.28,71.355,71.275,71.355,1773400000.0
2009-04-03 05:00:00,71.35,71.37,71.215,71.245,1739199999.0
2009-04-03 05:05:00,71.255,71.28,71.245,71.25,901800000.0
2009-04-03 05:10:00,71.255,71.26,71.12,71.2,1386999998.0
2009-04-03 05:15:00,71.19,71.21,71.175,71.195,913800000.0
2009-04-03 05:20:00,71.195,71.2,71.115,71.13,988200000.0
2009-04-03 05:25:00,71.13,71.2,71.13,71.195,742400000.0
2009-04-03 05:30:00,71.2,71.24,71.13,71.145,897400000.0
2009-04-03 05:35:00,71.145,71.18,71.115,71.145,1210000000.0
2009-04-03 05:40:00,71.145,71.22,71.095,71.14,1411000000.0
2009-04-03 05:45:00,71.145,71.275,71.135,71.14,1144600000.0
2009-04-03 05:50:00,71.135,71.29,71.13,71.285,1267200000.0
2009-04-03 05:55:00,71.285,71.3,71.24,71.26,1399600000.0
2009-04-03 06:00:00,71.26,71.315,71.255,71.285,879200000.0
2009-04-03 06:05:00,71.29,71.375,71.28,71.365,1008000000.0
2009-04-03 06:10:00,71.375,71.4,71.235,71.235,966800000.0
2009-04-03 06:15:00,71.24,71.27,71.22,71.235,978400000.0
2009-04-03 06:20:00,71.23,71.255,71.225,71.25,892400000.0
2009-04-03 06:25:00,71.26,71.275,71.21,71.23,1153400000.0
2009-04-03 06:30:00,71.235,71.265,71.205,71.245,1000400000.0
2009-04-03 06:35:00,71.255,71.26,71.195,71.22,760200000.0
2009-04-03 06:40:00,71.22,71.26,71.18,71.18,576000000.0
2009-04-03 06:45:00,71.19,71.2,71.16,71.175,1243600000.0
2009-04-03 06:50:00,71.185,71.19,71.145,71.145,800800000.0
2009-04-03 06:55:00,71.14,71.15,71.105,71.11,1230600000.0
2009-04-03 07:00:00,71.11,71.115,70.99,71.04,1681799999.0
2009-04-03 07:05:00,71.04,71.06,70.995,70.995,1999000000.0
2009-04-03 07:10:00,71.0,71.075,70.97,71.075,2129199999.0
2009-04-03 07:15:00,71.07,71.1,71.04,71.1,1024400000.0
2009-04-03 07:20:00,71.09,71.12,71.05,71.055,1098400000.0
2009-04-03 07:25:00,71.055,71.07,71.0,71.065,1163200000.0
2009-04-03 07:30:00,71.055,71.075,70.945,70.985,1596400001.0
2009-04-03 07:35:00,70.98,70.995,70.91,70.97,2010400000.0
2009-04-03 07:40:00,70.975,70.995,70.96,70.995,781200000.0
2009-04-03 07:45:00,70.995,71.015,70.98,70.995,1051600000.0
2009-04-03 07:50:00,70.995,71.02,70.965,71.01,1211200000.0
2009-04-03 07:55:00,71.01,71.085,70.985,71.01,1341000000.0
2009-04-03 08:00:00,71.015,71.08,70.99,71.015,2790000000.0
2009-04-03 08:05:00,71.02,71.06,70.98,71.055,1310000000.0
2009-04-03 08:10:00,71.055,71.16,71.055,71.16,1732400000.0
2009-04-03 08:15:00,71.165,71.17,71.085,71.1,1766100000.0
2009-04-03 08:20:00,71.1,71.105,70.995,71.02,1895600000.0
2009-04-03 08:25:00,71.02,71.03,70.865,70.905,2580200000.0
2009-04-03 08:30:00,70.905,70.91,70.75,70.795,3394999997.0
2009-04-03 08:35:00,70.79,70.83,70.73,70.77,3144399998.0
2009-04-03 08:40:00,70.77,70.81,70.73,70.765,2934799998.0
2009-04-03 08:45:00,70.765,70.83,70.76,70.805,2787400000.0
2009-04-03 08:50:00,70.805,70.855,70.795,70.855,2255599999.0
2009-04-03 08:55:00,70.855,70.875,70.78,70.855,2200999998.0
2009-04-03 09:00:00,70.855,70.9,70.815,70.875,2794899998.0
2009-04-03 09:05:00,70.87,70.9,70.815,70.875,2997599995.0
2009-04-03 09:10:00,70.875,71.005,70.84,70.94,2898999998.0
2009-04-03 09:15:00,70.95,70.96,70.875,70.91,2747999999.0
2009-04-03 09:20:00,70.92,70.99,70.885,70.99,2054999998.0
2009-04-03 09:25:00,70.995,71.105,70.98,71.035,2728599999.0
2009-04-03 09:30:00,71.03,71.075,70.99,71.04,4097800000.0
2009-04-03 09:35:00,71.045,71.1,71.035,71.04,2533599995.0
2009-04-03 09:40:00,71.04,71.08,71.025,71.05,2430799990.0
2009-04-03 09:45:00,71.06,71.085,70.99,71.015,2701599997.0
2009-04-03 09:50:00,71.01,71.09,71.01,71.085,2342499996.0
2009-04-03 09:55:00,71.065,71.11,71.05,71.11,2316399997.0
2009-04-03 10:00:00,71.12,71.345,71.12,71.28,3979599996.0
2009-04-03 10:05:00,71.28,71.48,71.275,71.475,3312799995.0
2009-04-03 10:10:00,71.465,71.485,71.36,71.4,3115999995.0
2009-04-03 10:15:00,71.4,71.54,71.395,71.48,3459799997.0
2009-04-03 10:20:00,71.48,71.615,71.48,71.555,3663299989.0
2009-04-03 10:25:00,71.55,71.73,71.545,71.705,3762400000.0
2009-04-03 10:30:00,71.705,71.79,71.685,71.77,2992599999.0
2009-04-03 10:35:00,71.775,71.96,71.765,71.945,2971400001.0
2009-04-03 10:40:00,71.945,71.99,71.89,71.89,3174799997.0
2009-04-03 10:45:00,71.89,71.91,71.655,71.655,3819099995.0
2009-04-03 10:50:00,71.65,71.76,71.615,71.73,3044800003.0
2009-04-03 10:55:00,71.735,71.905,71.71,71.72,3187199998.0
2009-04-03 11:00:00,71.72,71.885,71.72,71.805,2697800000.0
2009-04-03 11:05:00,71.815,71.82,71.63,71.665,2638699998.0
2009-04-03 11:10:00,71.665,71.685,71.62,71.665,2777600001.0
2009-04-03 11:15:00,71.665,71.695,71.625,71.66,2527400002.0
2009-04-03 11:20:00,71.665,71.71,71.59,71.595,2694853998.0
2009-04-03 11:25:00,71.595,71.65,71.565,71.57,2935199998.0
2009-04-03 11:30:00,71.56,71.58,71.45,71.455,2391199996.0
2009-04-03 11:35:00,71.455,71.51,71.375,71.395,1665999997.0
2009-04-03 11:40:00,71.395,71.42,71.37,71.405,2024199992.0
2009-04-03 11:45:00,71.4,71.47,71.385,71.44,1680600001.0
2009-04-03 11:50:00,71.44,71.45,71.38,71.385,1356199999.0
2009-04-03 11:55:00,71.385,71.475,71.385,71.45,2089200000.0
2009-04-03 12:00:00,71.455,71.46,71.42,71.445,1054800000.0
2009-04-03 12:05:00,71.455,71.505,71.245,71.25,2450400003.0
2009-04-03 12:10:00,71.245,71.31,71.185,71.24,2648199994.0
2009-04-03 12:15:00,71.24,71.26,71.15,71.225,1900199997.0
2009-04-03 12:20:00,71.225,71.245,71.08,71.12,1933800000.0
2009-04-03 12:25:00,71.12,71.305,71.12,71.305,2819200001.0
2009-04-03 12:30:00,71.31,71.39,71.28,71.345,2237200000.0
2009-04-03 12:35:00,71.345,71.355,71.31,71.31,2581599994.0
2009-04-03 12:40:00,71.315,71.34,71.295,71.305,2572400001.0
2009-04-03 12:45:00,71.305,71.325,71.24,71.265,2422200003.0
2009-04-03 12:50:00,71.27,71.315,71.255,71.26,1020800000.0
2009-04-03 12:55:00,71.25,71.275,71.205,71.265,1942599992.0
2009-04-03 13:00:00,71.265,71.265,71.14,71.16,1847999997.0
2009-04-03 13:05:00,71.16,71.165,71.095,71.1,1756100000.0
2009-04-03 13:10:00,71.1,71.1,71.02,71.095,2103200000.0
2009-04-03 13:15:00,71.095,71.16,71.07,71.095,1989799993.0
2009-04-03 13:20:00,71.095,71.145,71.09,71.125,1106200000.0
2009-04-03 13:25:00,71.125,71.17,71.09,71.145,1625699999.0
2009-04-03 13:30:00,71.145,71.16,71.12,71.15,1864600001.0
2009-04-03 13:35:00,71.15,71.19,71.135,71.155,1176600001.0
2009-04-03 13:40:00,71.155,71.225,71.14,71.22,1185199999.0
2009-04-03 13:45:00,71.22,71.32,71.22,71.29,1856999994.0
2009-04-03 13:50:00,71.295,71.31,71.225,71.23,1085800000.0
2009-04-03 13:55:00,71.23,71.295,71.215,71.255,1571200000.0
2009-04-03 14:00:00,71.255,71.285,71.205,71.225,1808800000.0
2009-04-03 14:05:00,71.23,71.26,71.205,71.25,2730399999.0
2009-04-03 14:10:00,71.25,71.28,71.175,71.28,2099599994.0
2009-04-03 14:15:00,71.285,71.29,71.13,71.17,2767199992.0
2009-04-03 14:20:00,71.175,71.38,71.165,71.295,2625399998.0
2009-04-03 14:25:00,71.295,71.36,71.215,71.25,1326600000.0
2009-04-03 14:30:00,71.255,72.045,71.255,72.02,2322900000.0
2009-04-03 14:35:00,72.015,72.025,71.66,71.685,3482600000.0
2009-04-03 14:40:00,71.71,71.715,71.23,71.23,3144554000.0
2009-04-03 14:45:00,71.23,71.42,70.845,70.885,2158605000.0
2009-04-03 14:50:00,70.88,71.135,70.845,71.135,3069854000.0
2009-04-03 14:55:00,71.135,71.26,71.1,71.22,2763400000.0
2009-04-03 15:00:00,71.22,71.235,71.1,71.14,3580400000.0
2009-04-03 15:05:00,71.15,71.24,71.085,71.16,3102400002.0
2009-04-03 15:10:00,71.16,71.225,71.135,71.15,2848400000.0
2009-04-03 15:15:00,71.155,71.175,71.05,71.155,2335026999.0
2009-04-03 15:20:00,71.16,71.16,71.045,71.115,1608326999.0
2009-04-03 15:25:00,71.11,71.25,71.1,71.16,1472500000.0
2009-04-03 15:30:00,71.16,71.25,71.16,71.22,1872400000.0
2009-04-03 15:35:00,71.22,71.335,71.165,71.275,1578400000.0
2009-04-03 15:40:00,71.275,71.435,71.195,71.435,1937227000.0
2009-04-03 15:45:00,71.45,71.5,71.065,71.08,1833635000.0
2009-04-03 15:50:00,71.08,71.175,70.98,71.145,1921881000.0
2009-04-03 15:55:00,71.15,71.275,71.11,71.235,1844700000.0
2009-04-03 16:00:00,71.225,71.23,71.03,71.06,2176254000.0
2009-04-03 16:05:00,71.075,71.18,71.015,71.175,2027400000.0
2009-04-03 16:10:00,71.17,71.21,71.075,71.08,1187000000.0
2009-04-03 16:15:00,71.08,71.2,71.01,71.02,2128599999.0
2009-04-03 16:20:00,71.02,71.085,70.955,71.025,1904600000.0
2009-04-03 16:25:00,71.025,71.15,71.02,71.11,1937200000.0
2009-04-03 16:30:00,71.11,71.135,70.795,70.805,2043300000.0
2009-04-03 16:35:00,70.805,70.805,70.69,70.77,1585400000.0
2009-04-03 16:40:00,70.775,70.855,70.545,70.555,1907400000.0
2009-04-03 16:45:00,70.555,70.615,70.325,70.475,2157400000.0
2009-04-03 16:50:00,70.485,70.69,70.45,70.675,2035454000.0
2009-04-03 16:55:00,70.665,70.715,70.585,70.68,2036200000.0
2009-04-03 17:00:00,70.68,70.76,70.635,70.74,1534000000.0
2009-04-03 17:05:00,70.74,70.76,70.67,70.68,1523200000.0
2009-04-03 17:10:00,70.68,70.71,70.61,70.645,1024200000.0
2009-04-03 17:15:00,70.645,70.76,70.645,70.76,1178800000.0
2009-04-03 17:20:00,70.76,70.805,70.605,70.615,2147400000.0
2009-04-03 17:25:00,70.615,70.73,70.575,70.705,1810353999.0
2009-04-03 17:30:00,70.705,70.755,70.695,70.745,889600000.0
2009-04-03 17:35:00,70.745,70.86,70.745,70.85,1489400000.0
2009-04-03 17:40:00,70.845,70.915,70.815,70.895,1703700000.0
2009-04-03 17:45:00,70.9,70.93,70.815,70.875,1517600000.0
2009-04-03 17:50:00,70.875,70.92,70.775,70.85,1615200000.0
2009-04-03 17:55:00,70.855,70.965,70.845,70.96,1734000000.0
2009-04-03 18:00:00,70.955,71.035,70.95,71.015,1285800000.0
2009-04-03 18:05:00,71.01,71.035,70.955,71.02,1179000000.0
2009-04-03 18:10:00,71.03,71.135,71.03,71.13,1324200000.0
2009-04-03 18:15:00,71.145,71.18,71.11,71.115,921800000.0
2009-04-03 18:20:00,71.12,71.145,71.08,71.1,565000000.0
2009-04-03 18:25:00,71.105,71.185,71.095,71.17,949600000.0
2009-04-03 18:30:00,71.17,71.175,71.135,71.145,832600000.0
2009-04-03 18:35:00,71.15,71.25,71.14,71.195,1284400001.0
2009-04-03 18:40:00,71.185,71.19,71.125,71.15,898600000.0
2009-04-03 18:45:00,71.15,71.155,71.025,71.06,905600000.0
2009-04-03 18:50:00,71.06,71.09,70.98,71.01,798400000.0
2009-04-03 18:55:00,71.0,71.02,70.94,70.98,632800000.0
2009-04-03 19:00:00,70.975,71.095,70.975,71.095,770000000.0
2009-04-03 19:05:00,71.1,71.155,71.0,71.065,711200000.0
2009-04-03 19:10:00,71.075,71.125,71.02,71.095,854000000.0
2009-04-03 19:15:00,71.1,71.15,71.06,71.14,617100000.0
2009-04-03 19:20:00,71.14,71.14,71.065,71.09,592200000.0
2009-04-03 19:25:00,71.09,71.12,71.01,71.12,648800000.0
2009-04-03 19:30:00,71.125,71.135,71.065,71.095,635800000.0
2009-04-03 19:35:00,71.095,71.14,71.085,71.105,796000000.0
2009-04-03 19:40:00,71.11,71.11,71.03,71.07,484800000.0
2009-04-03 19:45:00,71.07,71.135,71.065,71.115,479600000.0
2009-04-03 19:50:00,71.115,71.24,71.115,71.235,338600000.0
2009-04-03 19:55:00,71.235,71.35,71.21,71.33,1389000000.0
2009-04-03 20:00:00,71.325,71.465,71.325,71.43,1638800000.0
2009-04-03 20:05:00,71.43,71.46,71.37,71.375,1278800000.0
2009-04-03 20:10:00,71.375,71.42,71.335,71.41,703200000.0
2009-04-03 20:15:00,71.415,71.605,71.39,71.59,1506800000.0
2009-04-03 20:20:00,71.595,71.65,71.585,71.615,1233200000.0
2009-04-03 20:25:00,71.61,71.76,71.61,71.73,1495400000.0
2009-04-03 20:30:00,71.74,71.86,71.74,71.8,1317400000.0
2009-04-03 20:35:00,71.785,71.84,71.765,71.775,819000000.0
2009-04-03 20:40:00,71.77,71.775,71.665,71.675,919000000.0
2009-04-03 20:45:00,71.675,71.71,71.545,71.555,977600000.0
2009-04-03 20:50:00,71.55,71.63,71.52,71.62,812400000.0
2009-04-03 20:55:00,71.62,71.86,71.62,71.855,1099000000.0
2009-04-03 21:00:00,71.84,71.88,71.74,71.75,928000000.0
2009-04-03 21:05:00,71.745,71.745,71.635,71.655,768800000.0
2009-04-03 21:10:00,71.655,71.665,71.61,71.615,488200000.0
2009-04-03 21:15:00,71.62,71.62,71.58,71.595,432200000.0
2009-04-03 21:20:00,71.6,71.67,71.58,71.67,519200000.0
2009-04-03 21:25:00,71.67,71.73,71.585,71.585,592400000.0
2009-04-03 21:30:00,71.585,71.62,71.56,71.61,611600000.0
2009-04-03 21:35:00,71.61,71.61,71.45,71.475,733600000.0
2009-04-03 21:40:00,71.475,71.735,71.47,71.63,633200000.0
2009-04-03 21:45:00,71.635,71.67,71.575,71.605,886100000.0
2009-04-03 21:50:00,71.605,71.635,71.59,71.62,461600000.0
2009-04-03 21:55:00,71.62,71.74,71.59,71.74,735000000.0
2009-04-03 22:00:00,71.74,71.79,71.67,71.765,361600000.0
2009-04-03 22:05:00,71.765,71.77,71.66,71.7,438600000.0
2009-04-03 22:10:00,71.7,71.73,71.68,71.73,234400000.0
2009-04-03 22:15:00,71.74,71.745,71.69,71.705,213600000.0
2009-04-03 22:20:00,71.7,71.76,71.7,71.73,302600000.0
2009-04-03 22:25:00,71.735,71.775,71.73,71.75,295600000.0
2009-04-03 22:30:00,71.745,71.85,71.725,71.775,737600000.0
2009-04-03 22:35:00,71.765,71.77,71.71,71.755,282400000.0
2009-04-03 22:40:00,71.755,71.77,71.675,71.675,235000000.0
2009-04-03 22:45:00,71.675,71.7,71.625,71.675,415200000.0
2009-04-03 22:50:00,71.675,71.745,71.665,71.745,302200000.0
2009-04-03 22:55:00,71.725,71.755,71.66,71.665,400200000.0
2009-04-05 23:00:00,71.615,71.722,71.58,71.689,365600000.0
2009-04-05 23:05:00,71.7,71.72,71.668,71.72,532600000.0
2009-04-05 23:10:00,71.72,71.745,71.695,71.72,184800000.0
2009-04-05 23:15:00,71.73,71.73,71.695,71.7,63200000.0
2009-04-05 23:20:00,71.72,71.76,71.715,71.735,176800000.0
2009-04-05 23:25:00,71.75,71.785,71.735,71.785,83200000.0
2009-04-05 23:30:00,71.775,71.82,71.765,71.79,150000000.0
2009-04-05 23:35:00,71.79,71.8,71.77,71.77,87600000.0
2009-04-05 23:40:00,71.755,71.765,71.755,71.765,52800000.0
2009-04-05 23:45:00,71.749,71.785,71.739,71.77,439400000.0
2009-04-05 23:50:00,71.765,71.815,71.745,71.78,652000000.0
2009-04-05 23:55:00,71.78,71.845,71.775,71.785,573600000.0
2009-04-06 00:00:00,71.785,71.825,71.775,71.79,761800000.0
2009-04-06 00:05:00,71.79,71.845,71.765,71.835,1103800000.0
2009-04-06 00:10:00,71.84,71.895,71.82,71.86,1046800000.0
2009-04-06 00:15:00,71.87,71.955,71.87,71.915,882200000.0
2009-04-06 00:20:00,71.92,72.01,71.92,72.0,962600000.0
2009-04-06 00:25:00,72.005,72.12,71.98,72.045,974200000.0
2009-04-06 00:30:00,72.05,72.15,72.04,72.11,1407800000.0
2009-04-06 00:35:00,72.11,72.17,72.11,72.17,912000000.0
2009-04-06 00:40:00,72.17,72.185,72.085,72.18,1658800000.0
2009-04-06 00:45:00,72.18,72.18,72.07,72.125,816800000.0
2009-04-06 00:50:00,72.115,72.12,72.04,72.05,1052400000.0
2009-04-06 00:55:00,72.05,72.08,72.0,72.01,1530200000.0
2009-04-06 01:00:00,72.01,72.015,71.905,71.965,1213000000.0
2009-04-06 01:05:00,71.955,72.02,71.925,72.02,1029356000.0
2009-04-06 01:10:00,72.025,72.095,72.02,72.08,733400000.0
2009-04-06 01:15:00,72.08,72.17,72.065,72.085,1280600000.0
2009-04-06 01:20:00,72.09,72.145,72.055,72.12,746800000.0
2009-04-06 01:25:00,72.115,72.125,71.995,71.995,506600000.0
2009-04-06 01:30:00,72.0,72.05,72.0,72.025,508400000.0
2009-04-06 01:35:00,72.025,72.025,71.985,72.005,571800000.0
2009-04-06 01:40:00,72.005,72.055,71.99,72.025,462400000.0
2009-04-06 01:45:00,72.025,72.065,71.98,72.05,1059000000.0
2009-04-06 01:50:00,72.045,72.095,72.035,72.085,826700000.0
2009-04-06 01:55:00,72.085,72.17,72.085,72.14,1078600000.0
2009-04-06 02:00:00,72.14,72.315,72.085,72.27,1769200000.0
2009-04-06 02:05:00,72.275,72.38,72.26,72.38,996400000.0
2009-04-06 02:10:00,72.375,72.415,72.36,72.37,854800000.0
2009-04-06 02:15:00,72.375,72.39,72.315,72.335,1116000000.0
2009-04-06 02:20:00,72.335,72.37,72.315,72.33,840100000.0
2009-04-06 02:25:00,72.335,72.34,72.29,72.29,662000000.0
2009-04-06 02:30:00,72.285,72.3,72.245,72.265,1291800000.0
2009-04-06 02:35:00,72.265,72.285,72.18,72.265,1328799999.0
2009-04-06 02:40:00,72.26,72.305,72.2,72.285,981800000.0
2009-04-06 02:45:00,72.29,72.33,72.255,72.29,929400000.0
2009-04-06 02:50:00,72.295,72.34,72.27,72.325,1103000000.0
2009-04-06 02:55:00,72.305,72.445,72.29,72.44,1414600000.0
2009-04-06 03:00:00,72.445,72.5,72.415,72.435,1455400000.0
2009-04-06 03:05:00,72.43,72.485,72.4,72.43,1256000000.0
2009-04-06 03:10:00,72.42,72.6,72.42,72.595,1472200000.0
2009-04-06 03:15:00,72.59,72.595,72.47,72.49,1735000000.0
2009-04-06 03:20:00,72.49,72.575,72.48,72.575,1230000000.0
2009-04-06 03:25:00,72.57,72.69,72.56,72.68,1341000000.0
2009-04-06 03:30:00,72.675,72.745,72.61,72.67,1804199998.0
2009-04-06 03:35:00,72.67,72.72,72.475,72.535,2066100000.0
2009-04-06 03:40:00,72.535,72.555,72.465,72.52,1036200000.0
2009-04-06 03:45:00,72.525,72.55,72.44,72.45,1026400000.0
2009-04-06 03:50:00,72.455,72.46,72.405,72.45,1209600000.0
2009-04-06 03:55:00,72.45,72.45,72.305,72.34,2084600000.0
2009-04-06 04:00:00,72.335,72.43,72.315,72.425,1117400000.0
2009-04-06 04:05:00,72.42,72.53,72.42,72.49,1230700000.0
2009-04-06 04:10:00,72.495,72.57,72.495,72.495,1174400000.0
2009-04-06 04:15:00,72.495,72.62,72.495,72.585,1442200000.0
2009-04-06 04:20:00,72.585,72.585,72.415,72.495,2389400000.0
2009-04-06 04:25:00,72.495,72.515,72.435,72.51,1800400000.0
2009-04-06 04:30:00,72.51,72.54,72.45,72.47,1246400000.0
2009-04-06 04:35:00,72.465,72.51,72.455,72.485,1127000000.0
2009-04-06 04:40:00,72.485,72.505,72.475,72.49,744200000.0
2009-04-06 04:45:00,72.495,72.495,72.455,72.47,1104400000.0
2009-04-06 04:50:00,72.47,72.47,72.41,72.42,933000000.0
2009-04-06 04:55:00,72.42,72.445,72.4,72.435,587200000.0
2009-04-06 05:00:00,72.435,72.47,72.435,72.45,535200000.0
2009-04-06 05:05:00,72.45,72.515,72.44,72.5,1064000000.0
2009-04-06 05:10:00,72.5,72.535,72.49,72.52,927200000.0
2009-04-06 05:15:00,72.52,72.52,72.455,72.465,687200000.0
2009-04-06 05:20:00,72.47,72.505,72.435,72.5,671400000.0
2009-04-06 05:25:00,72.49,72.545,72.49,72.54,922000000.0
2009-04-06 05:30:00,72.545,72.595,72.52,72.555,1358600000.0
2009-04-06 05:35:00,72.57,72.57,72.51,72.55,960600000.0
2009-04-06 05:40:00,72.545,72.55,72.495,72.535,750000000.0
2009-04-06 05:45:00,72.53,72.555,72.5,72.52,1026200000.0
2009-04-06 05:50:00,72.515,72.575,72.515,72.565,1059400000.0
2009-04-06 05:55:00,72.575,72.595,72.56,72.575,706000000.0
2009-04-06 06:00:00,72.58,72.585,72.48,72.5,1705200000.0
2009-04-06 06:05:00,72.5,72.515,72.465,72.485,1099000000.0
2009-04-06 06:10:00,72.485,72.505,72.475,72.49,1045800000.0
2009-04-06 06:15:00,72.49,72.515,72.48,72.515,567600000.0
2009-04-06 06:20:00,72.515,72.58,72.5,72.58,939000001.0
2009-04-06 06:25:00,72.575,72.575,72.51,72.56,961400000.0
2009-04-06 06:30:00,72.56,72.61,72.54,72.595,1401400000.0
2009-04-06 06:35:00,72.595,72.6,72.525,72.53,554200000.0
2009-04-06 06:40:00,72.53,72.545,72.525,72.54,608000000.0
2009-04-06 06:45:00,72.54,72.55,72.41,72.41,937300000.0
2009-04-06 06:50:00,72.41,72.52,72.41,72.485,1440600000.0
2009-04-06 06:55:00,72.48,72.485,72.435,72.45,933800000.0
2009-04-06 07:00:00,72.445,72.465,72.425,72.425,876400000.0
2009-04-06 07:05:00,72.43,72.44,72.31,72.33,1051200000.0
2009-04-06 07:10:00,72.32,72.32,72.18,72.24,1879699400.0
2009-04-06 07:15:00,72.24,72.34,72.24,72.285,1419600000.0
2009-04-06 07:20:00,72.29,72.35,72.27,72.295,1029400000.0
2009-04-06 07:25:00,72.295,72.385,72.295,72.375,1221600000.0
2009-04-06 07:30:00,72.375,72.4,72.305,72.31,956600000.0
2009-04-06 07:35:00,72.315,72.345,72.31,72.32,1288000000.0
2009-04-06 07:40:00,72.315,72.335,72.235,72.27,1467800000.0
2009-04-06 07:45:00,72.275,72.28,72.225,72.27,1486800001.0
2009-04-06 07:50:00,72.275,72.31,72.25,72.31,1396400000.0
2009-04-06 07:55:00,72.3,72.305,72.27,72.295,655400000.0
2009-04-06 08:00:00,72.295,72.315,72.2,72.24,2190041400.0
2009-04-06 08:05:00,72.24,72.295,72.225,72.245,2358400001.0
2009-04-06 08:10:00,72.245,72.395,72.24,72.385,1843200000.0
2009-04-06 08:15:00,72.385,72.4,72.335,72.375,1360600000.0
2009-04-06 08:20:00,72.38,72.435,72.31,72.325,1846800000.0
2009-04-06 08:25:00,72.33,72.38,72.3,72.33,1928800000.0
2009-04-06 08:30:00,72.325,72.395,72.3,72.315,1646600001.0
2009-04-06 08:35:00,72.315,72.405,72.305,72.405,1848600000.0
2009-04-06 08:40:00,72.415,72.51,72.385,72.505,3631699999.0
2009-04-06 08:45:00,72.51,72.64,72.485,72.61,3114000002.0
2009-04-06 08:50:00,72.61,72.615,72.47,72.495,2638000000.0
2009-04-06 08:55:00,72.5,72.505,72.395,72.495,3012800002.0
2009-04-06 09:00:00,72.5,72.545,72.455,72.465,3519600002.0
2009-04-06 09:05:00,72.465,72.535,72.42,72.425,2554200001.0
2009-04-06 09:10:00,72.425,72.44,72.365,72.375,2476000000.0
2009-04-06 09:15:00,72.375,72.475,72.31,72.465,3050800001.0
2009-04-06 09:20:00,72.465,72.49,72.36,72.445,3100200001.0
2009-04-06 09:25:00,72.44,72.47,72.39,72.465,2777300000.0
2009-04-06 09:30:00,72.455,72.535,72.415,72.515,2366800001.0
2009-04-06 09:35:00,72.515,72.555,72.465,72.48,2767800003.0
2009-04-06 09:40:00,72.47,72.55,72.42,72.445,2112999999.0
2009-04-06 09:45:00,72.445,72.48,72.385,72.45,2782600002.0
2009-04-06 09:50:00,72.44,72.5,72.42,72.42,2865000001.0
2009-04-06 09:55:00,72.435,72.5,72.435,72.475,2378600003.0
2009-04-06 10:00:00,72.48,72.525,72.42,72.515,2410400000.0
2009-04-06 10:05:00,72.515,72.67,72.51,72.57,3375400002.0
2009-04-06 10:10:00,72.565,72.565,72.465,72.505,2376000000.0
2009-04-06 10:15:00,72.505,72.625,72.5,72.61,2864800006.0
2009-04-06 10:20:00,72.61,72.645,72.555,72.565,2899400002.0
2009-04-06 10:25:00,72.56,72.61,72.505,72.59,2830400005.0
2009-04-06 10:30:00,72.595,72.605,72.445,72.605,3071000002.0
2009-04-06 10:35:00,72.605,72.725,72.565,72.7,3233900000.0
2009-04-06 10:40:00,72.7,72.71,72.605,72.64,2447000000.0
2009-04-06 10:45:00,72.64,72.66,72.57,72.605,2512400001.0
2009-04-06 10:50:00,72.61,72.72,72.61,72.655,2653500000.0
2009-04-06 10:55:00,72.655,72.855,72.61,72.845,2430600001.0
2009-04-06 11:00:00,72.85,72.855,72.72,72.75,2529200003.0
2009-04-06 11:05:00,72.755,72.8,72.75,72.77,1172800000.0
2009-04-06 11:10:00,72.77,72.775,72.655,72.73,2062299999.0
2009-04-06 11:15:00,72.7,72.76,72.69,72.71,2216599999.0
2009-04-06 11:20:00,72.71,72.71,72.605,72.615,2894200002.0
2009-04-06 11:25:00,72.615,72.64,72.555,72.62,2588600000.0
2009-04-06 11:30:00,72.62,72.735,72.62,72.715,1951827000.0
2009-04-06 11:35:00,72.715,72.775,72.715,72.765,2029599999.0
2009-04-06 11:40:00,72.77,72.775,72.625,72.625,2341800004.0
2009-04-06 11:45:00,72.625,72.635,72.565,72.605,2560200000.0
2009-04-06 11:50:00,72.6,72.66,72.465,72.475,2883800001.0
2009-04-06 11:55:00,72.475,72.53,72.395,72.45,2956000001.0
2009-04-06 12:00:00,72.445,72.47,72.395,72.445,2772600000.0
2009-04-06 12:05:00,72.445,72.475,72.37,72.385,2381600001.0
2009-04-06 12:10:00,72.395,72.425,72.375,72.425,1673600001.0
2009-04-06 12:15:00,72.43,72.55,72.425,72.525,2484800001.0
2009-04-06 12:20:00,72.525,72.565,72.505,72.54,2939400001.0
2009-04-06 12:25:00,72.54,72.555,72.51,72.535,2449600002.0
2009-04-06 12:30:00,72.535,72.575,72.535,72.57,1875800001.0
2009-04-06 12:35:00,72.57,72.585,72.535,72.54,2263799999.0
2009-04-06 12:40:00,72.54,72.55,72.5,72.5,1957800000.0
2009-04-06 12:45:00,72.505,72.555,72.505,72.525,1548800000.0
2009-04-06 12:50:00,72.53,72.53,72.45,72.475,2662200001.0
2009-04-06 12:55:00,72.475,72.525,72.46,72.47,1157400000.0
2009-04-06 13:00:00,72.47,72.5,72.415,72.435,1819200001.0
2009-04-06 13:05:00,72.435,72.49,72.425,72.48,1593000000.0
2009-04-06 13:10:00,72.48,72.535,72.475,72.475,1696800000.0
2009-04-06 13:15:00,72.475,72.48,72.435,72.44,1299800000.0
2009-04-06 13:20:00,72.44,72.445,72.345,72.35,1195200003.0
2009-04-06 13:25:00,72.355,72.395,72.35,72.365,1480600000.0
2009-04-06 13:30:00,72.365,72.385,72.115,72.115,2801530401.0
2009-04-06 13:35:00,72.115,72.27,72.05,72.205,3135200000.0
2009-04-06 13:40:00,72.205,72.205,72.07,72.095,2573800000.0
2009-04-06 13:45:00,72.09,72.21,72.07,72.13,2596600001.0
2009-04-06 13:50:00,72.125,72.135,72.03,72.06,1727000001.0
2009-04-06 13:55:00,72.06,72.06,71.915,71.935,3525400000.0
2009-04-06 14:00:00,71.935,72.035,71.895,72.02,2657227000.0
2009-04-06 14:05:00,72.02,72.045,71.95,71.965,2633600000.0
2009-04-06 14:10:00,71.96,71.97,71.735,71.765,2472400000.0
2009-04-06 14:15:00,71.765,71.86,71.74,71.785,2793899999.0
2009-04-06 14:20:00,71.79,71.79,71.67,71.68,2844999999.0
2009-04-06 14:25:00,71.68,71.695,71.555,71.57,3682800002.0
2009-04-06 14:30:00,71.57,71.58,71.345,71.475,3107900000.0
2009-04-06 14:35:00,71.47,71.655,71.455,71.615,2534200000.0
2009-04-06 14:40:00,71.615,71.685,71.6,71.63,2047199995.0
2009-04-06 14:45:00,71.63,71.75,71.61,71.75,1412400001.0
2009-04-06 14:50:00,71.75,71.88,71.74,71.815,2864200001.0
2009-04-06 14:55:00,71.815,71.83,71.71,71.755,3263400000.0
2009-04-06 15:00:00,71.755,71.77,71.585,71.66,3472600002.0
2009-04-06 15:05:00,71.655,71.655,71.465,71.465,3305400002.0
2009-04-06 15:10:00,71.465,71.495,71.33,71.46,2929200001.0
2009-04-06 15:15:00,71.46,71.565,71.425,71.565,3427999999.0
2009-04-06 15:20:00,71.565,71.635,71.545,71.595,3165600000.0
2009-04-06 15:25:00,71.595,71.615,71.49,71.49,2229400000.0
2009-04-06 15:30:00,71.495,71.59,71.44,71.52,1928200000.0
2009-04-06 15:35:00,71.525,71.565,71.375,71.48,2091000000.0
2009-04-06 15:40:00,71.49,71.51,71.295,71.305,2469400000.0
2009-04-06 15:45:00,71.305,71.365,71.225,71.315,2311600000.0
2009-04-06 15:50:00,71.325,71.465,71.32,71.41,2407400002.0
2009-04-06 15:55:00,71.41,71.545,71.39,71.545,2164600001.0
2009-04-06 16:00:00,71.54,71.72,71.5,71.715,2109800001.0
2009-04-06 16:05:00,71.715,71.815,71.615,71.785,2145600000.0
2009-04-06 16:10:00,71.78,71.8,71.68,71.68,1843400000.0
2009-04-06 16:15:00,71.685,71.695,71.57,71.645,2361400000.0
2009-04-06 16:20:00,71.645,71.66,71.585,71.63,1964700000.0
2009-04-06 16:25:00,71.63,71.73,71.54,71.545,2430000000.0
2009-04-06 16:30:00,71.555,71.595,71.475,71.57,2184800000.0
2009-04-06 16:35:00,71.57,71.605,71.485,71.535,1699200000.0
2009-04-06 16:40:00,71.535,71.72,71.5,71.65,2098800000.0
2009-04-06 16:45:00,71.65,71.725,71.62,71.685,1924700001.0
2009-04-06 16:50:00,71.695,71.78,71.675,71.765,2021600000.0
2009-04-06 16:55:00,71.765,71.805,71.55,71.61,1808235000.0
2009-04-06 17:00:00,71.62,71.64,71.485,71.535,2317181000.0
2009-04-06 17:05:00,71.53,71.53,71.325,71.44,2212700000.0
2009-04-06 17:10:00,71.44,71.45,71.28,71.3,1642300000.0
2009-04-06 17:15:00,71.295,71.47,71.265,71.46,2081600000.0
2009-04-06 17:20:00,71.465,71.49,71.43,71.48,1370400000.0
2009-04-06 17:25:00,71.47,71.54,71.405,71.495,1503200000.0
2009-04-06 17:30:00,71.5,71.67,71.49,71.67,1648400000.0
2009-04-06 17:35:00,71.67,71.7,71.56,71.595,2031400001.0
2009-04-06 17:40:00,71.595,71.595,71.41,71.435,1840600000.0
2009-04-06 17:45:00,71.425,71.515,71.405,71.47,1338027000.0
2009-04-06 17:50:00,71.47,71.505,71.395,71.455,1605700000.0
2009-04-06 17:55:00,71.455,71.47,71.36,71.46,1904000000.0
2009-04-06 18:00:00,71.455,71.5,71.42,71.5,1298600000.0
2009-04-06 18:05:00,71.48,71.505,71.425,71.475,1275000000.0
2009-04-06 18:10:00,71.475,71.485,71.39,71.435,1296000000.0
2009-04-06 18:15:00,71.43,71.51,71.395,71.4,1580800000.0
2009-04-06 18:20:00,71.405,71.445,71.345,71.445,924000000.0
2009-04-06 18:25:00,71.44,71.44,71.385,71.41,592800000.0
2009-04-06 18:30:00,71.42,71.42,71.33,71.375,1115800000.0
2009-04-06 18:35:00,71.365,71.395,71.31,71.32,1016400000.0
2009-04-06 18:40:00,71.315,71.375,71.295,71.355,874000000.0
2009-04-06 18:45:00,71.355,71.39,71.32,71.34,1093400000.0
2009-04-06 18:50:00,71.345,71.485,71.34,71.475,776200000.0
2009-04-06 18:55:00,71.47,71.53,71.465,71.495,741200000.0
2009-04-06 19:00:00,71.495,71.55,71.465,71.49,993800000.0
2009-04-06 19:05:00,71.485,71.54,71.48,71.52,892000000.0
2009-04-06 19:10:00,71.525,71.565,71.51,71.565,383000000.0
2009-04-06 19:15:00,71.57,71.63,71.485,71.515,1213000000.0
2009-04-06 19:20:00,71.51,71.6,71.495,71.595,741200000.0
2009-04-06 19:25:00,71.605,71.67,71.57,71.575,1415200000.0
2009-04-06 19:30:00,71.575,71.585,71.485,71.505,792200000.0
2009-04-06 19:35:00,71.51,71.525,71.475,71.49,854800000.0
2009-04-06 19:40:00,71.49,71.51,71.455,71.5,957400000.0
2009-04-06 19:45:00,71.51,71.655,71.495,71.635,916800000.0
2009-04-06 19:50:00,71.625,71.65,71.605,71.61,563000000.0
2009-04-06 19:55:00,71.61,71.68,71.58,71.64,370400000.0
2009-04-06 20:00:00,71.63,71.735,71.595,71.695,766800000.0
2009-04-06 20:05:00,71.69,71.82,71.675,71.815,638800000.0
2009-04-06 20:10:00,71.81,71.955,71.795,71.88,1068400000.0
2009-04-06 20:15:00,71.885,71.885,71.805,71.825,716800000.0
2009-04-06 20:20:00,71.825,71.84,71.8,71.835,513800000.0
2009-04-06 20:25:00,71.835,71.905,71.82,71.885,587000000.0
2009-04-06 20:30:00,71.88,71.92,71.755,71.77,784400000.0
2009-04-06 20:35:00,71.775,71.785,71.71,71.745,304200000.0
2009-04-06 20:40:00,71.75,71.75,71.65,71.725,523000000.0
2009-04-06 20:45:00,71.725,71.805,71.69,71.795,778600000.0
2009-04-06 20:50:00,71.795,71.855,71.775,71.805,636000000.0
2009-04-06 20:55:00,71.81,71.83,71.76,71.78,736800000.0
2009-04-06 21:00:00,71.78,71.815,71.775,71.79,544200000.0
2009-04-06 21:05:00,71.785,71.805,71.735,71.795,718400000.0
2009-04-06 21:10:00,71.785,71.795,71.755,71.775,280800000.0
2009-04-06 21:15:00,71.765,72.015,71.765,72.0,925400000.0
2009-04-06 21:20:00,72.0,72.02,71.92,71.94,1075800000.0
2009-04-06 21:25:00,71.96,71.96,71.835,71.865,712400000.0
2009-04-06 21:30:00,71.86,71.94,71.86,71.905,819800000.0
2009-04-06 21:35:00,71.905,71.92,71.855,71.895,510400000.0
2009-04-06 21:40:00,71.895,72.005,71.865,71.975,743200000.0
2009-04-06 21:45:00,71.975,71.975,71.91,71.95,470400000.0
2009-04-06 21:50:00,71.95,72.08,71.95,72.07,619400000.0
2009-04-06 21:55:00,72.075,72.13,72.055,72.09,673800000.0
2009-04-06 22:00:00,72.075,72.135,72.075,72.095,543400000.0
2009-04-06 22:05:00,72.1,72.105,72.02,72.045,686000000.0
2009-04-06 22:10:00,72.035,72.045,72.025,72.035,397000000.0
2009-04-06 22:15:00,72.035,72.075,72.035,72.065,187400000.0
2009-04-06 22:20:00,72.065,72.09,72.06,72.09,229800000.0
2009-04-06 22:25:00,72.09,72.11,72.08,72.095,181600000.0
2009-04-06 22:30:00,72.095,72.105,72.063,72.08,390200000.0
2009-04-06 22:35:00,72.085,72.1,72.08,72.09,187800000.0
2009-04-06 22:40:00,72.09,72.15,72.08,72.105,386800000.0
2009-04-06 22:45:00,72.1,72.115,72.06,72.07,281000000.0
2009-04-06 22:50:00,72.06,72.13,72.045,72.13,369000000.0
2009-04-06 22:55:00,72.135,72.17,72.035,72.065,236600000.0
2009-04-06 23:00:00,72.07,72.155,72.03,72.035,146900000.0
2009-04-06 23:05:00,72.035,72.035,71.86,72.015,243900000.0
2009-04-06 23:10:00,72.015,72.04,71.93,71.95,216700000.0
2009-04-06 23:15:00,71.95,72.005,71.93,71.955,94200000.0
2009-04-06 23:20:00,71.955,71.955,71.93,71.935,44000000.0
2009-04-06 23:25:00,71.93,71.955,71.91,71.955,157000000.0
2009-04-06 23:30:00,71.955,71.96,71.91,71.92,33200000.0
2009-04-06 23:35:00,71.925,71.925,71.88,71.89,64200000.0
2009-04-06 23:40:00,71.885,71.925,71.86,71.915,339400000.0
2009-04-06 23:45:00,71.915,72.015,71.905,71.99,493000000.0
2009-04-06 23:50:00,71.99,72.06,71.98,72.03,147800000.0
2009-04-06 23:55:00,72.03,72.035,71.98,71.99,112400000.0
2009-04-07 00:00:00,71.995,72.005,71.905,71.905,391400000.0
2009-04-07 00:05:00,71.905,71.92,71.77,71.795,353600000.0
2009-04-07 00:10:00,71.795,71.795,71.68,71.75,405600000.0
2009-04-07 00:15:00,71.75,71.775,71.685,71.705,506400000.0
2009-04-07 00:20:00,71.7,71.775,71.695,71.72,640200000.0
2009-04-07 00:25:00,71.73,71.73,71.61,71.63,754000000.0
2009-04-07 00:30:00,71.635,71.65,71.61,71.625,548600000.0
2009-04-07 00:35:00,71.625,71.73,71.625,71.7,717600000.0
2009-04-07 00:40:00,71.695,71.765,71.695,71.755,432800000.0
2009-04-07 00:45:00,71.75,71.755,71.71,71.73,281400000.0
2009-04-07 00:50:00,71.73,71.735,71.655,71.665,367200000.0
2009-04-07 00:55:00,71.665,71.71,71.665,71.71,352600000.0
2009-04-07 01:00:00,71.715,71.79,71.715,71.79,484400000.0
2009-04-07 01:05:00,71.79,71.87,71.79,71.855,443600000.0
2009-04-07 01:10:00,71.855,71.855,71.665,71.675,1015800001.0
2009-04-07 01:15:00,71.68,71.68,71.525,71.55,1837400001.0
2009-04-07 01:20:00,71.55,71.55,71.42,71.43,642000000.0
2009-04-07 01:25:00,71.425,71.43,71.265,71.315,2073800000.0
2009-04-07 01:30:00,71.315,71.34,71.165,71.18,1268300000.0
2009-04-07 01:35:00,71.175,71.34,71.175,71.24,1858900000.0
2009-04-07 01:40:00,71.235,71.34,71.13,71.295,1861400000.0
2009-04-07 01:45:00,71.29,71.3,71.235,71.265,1651600000.0
2009-04-07 01:50:00,71.26,71.28,71.175,71.18,936800000.0
2009-04-07 01:55:00,71.18,71.22,70.935,70.94,1636800000.0
2009-04-07 02:00:00,70.945,71.01,70.86,70.96,1732400000.0
2009-04-07 02:05:00,70.955,71.09,70.915,71.055,1897400000.0
2009-04-07 02:10:00,71.05,71.125,70.985,71.115,1407700000.0
2009-04-07 02:15:00,71.115,71.15,71.035,71.115,1358200000.0
2009-04-07 02:20:00,71.12,71.38,71.11,71.365,1425800000.0
2009-04-07 02:25:00,71.37,71.375,71.24,71.31,1082800000.0
2009-04-07 02:30:00,71.31,71.34,71.21,71.245,907900000.0
2009-04-07 02:35:00,71.24,71.24,71.095,71.15,1048400000.0
2009-04-07 02:40:00,71.15,71.17,71.115,71.15,611200000.0
2009-04-07 02:45:00,71.15,71.24,71.085,71.225,1017800000.0
2009-04-07 02:50:00,71.23,71.33,71.155,71.195,1570600000.0
2009-04-07 02:55:00,71.19,71.195,71.065,71.105,1892000000.0
2009-04-07 03:00:00,71.11,71.135,71.03,71.055,1822400000.0
2009-04-07 03:05:00,71.055,71.115,71.01,71.06,1558200000.0
2009-04-07 03:10:00,71.06,71.1,71.035,71.08,1009800000.0
2009-04-07 03:15:00,71.09,71.27,71.09,71.21,1994400000.0
2009-04-07 03:20:00,71.22,71.33,71.195,71.285,1402400000.0
2009-04-07 03:25:00,71.285,71.29,71.215,71.25,1183200000.0
2009-04-07 03:30:00,71.25,71.285,71.21,71.26,1392100000.0
2009-04-07 03:35:00,71.265,71.385,71.26,71.385,1153400001.0
2009-04-07 03:40:00,71.37,71.47,71.3,71.47,1528800001.0
2009-04-07 03:45:00,71.45,71.495,71.385,71.39,1422400000.0
2009-04-07 03:50:00,71.39,71.485,71.39,71.47,1039000000.0
2009-04-07 03:55:00,71.475,71.61,71.465,71.53,1722000000.0
2009-04-07 04:00:00,71.53,71.55,71.42,71.45,2061000000.0
2009-04-07 04:05:00,71.45,71.51,71.445,71.505,1196800000.0
2009-04-07 04:10:00,71.5,71.5,71.445,71.45,793400000.0
2009-04-07 04:15:00,71.445,71.445,71.275,71.275,1322000000.0
2009-04-07 04:20:00,71.27,71.305,71.235,71.265,1568400000.0
2009-04-07 04:25:00,71.27,71.28,71.225,71.27,1054400000.0
2009-04-07 04:30:00,71.265,71.345,71.255,71.32,1341400000.0
2009-04-07 04:35:00,71.32,71.36,71.315,71.345,765000000.0
2009-04-07 04:40:00,71.345,71.41,71.345,71.395,932400000.0
2009-04-07 04:45:00,71.395,71.44,71.375,71.41,721400000.0
2009-04-07 04:50:00,71.41,71.42,71.355,71.355,499400000.0
2009-04-07 04:55:00,71.36,71.41,71.36,71.39,725600000.0
2009-04-07 05:00:00,71.39,71.39,71.31,71.315,1150400000.0
2009-04-07 05:05:00,71.32,71.35,71.27,71.35,1039400000.0
2009-04-07 05:10:00,71.35,71.365,71.335,71.335,544000000.0
2009-04-07 05:15:00,71.34,71.34,71.24,71.25,1773400002.0
2009-04-07 05:20:00,71.255,71.33,71.255,71.3,1314800000.0
2009-04-07 05:25:00,71.305,71.31,71.23,71.25,1138200001.0
2009-04-07 05:30:00,71.245,71.255,71.19,71.245,1457900000.0
2009-04-07 05:35:00,71.255,71.305,71.23,71.24,1731400000.0
2009-04-07 05:40:00,71.24,71.39,71.24,71.38,1476800000.0
2009-04-07 05:45:00,71.38,71.43,71.335,71.41,1265200000.0
2009-04-07 05:50:00,71.41,71.42,71.39,71.4,846800000.0
2009-04-07 05:55:00,71.4,71.41,71.25,71.255,941400000.0
2009-04-07 06:00:00,71.25,71.305,71.25,71.295,1445000000.0
2009-04-07 06:05:00,71.295,71.325,71.265,71.285,1489200000.0
2009-04-07 06:10:00,71.285,71.34,71.27,71.3,1057100001.0
2009-04-07 06:15:00,71.295,71.33,71.245,71.245,1135100000.0
2009-04-07 06:20:00,71.245,71.255,71.2,71.225,1302000000.0
2009-04-07 06:25:00,71.225,71.27,71.05,71.065,1397800000.0
2009-04-07 06:30:00,71.065,71.61,70.735,71.57,1611000000.0
2009-04-07 06:35:00,71.57,71.59,71.39,71.57,1953400000.0
2009-04-07 06:40:00,71.57,71.835,71.57,71.805,2575800000.0
2009-04-07 06:45:00,71.8,71.815,71.63,71.63,2166400002.0
2009-04-07 06:50:00,71.63,71.825,71.625,71.815,1943000000.0
2009-04-07 06:55:00,71.82,71.855,71.78,71.78,2263600000.0
2009-04-07 07:00:00,71.78,71.795,71.7,71.715,1871400000.0
2009-04-07 07:05:00,71.715,71.74,71.685,71.695,1588800000.0
2009-04-07 07:10:00,71.7,71.725,71.68,71.7,1139400000.0
2009-04-07 07:15:00,71.7,71.715,71.675,71.68,944600000.0
2009-04-07 07:20:00,71.68,71.7,71.6,71.61,1543400000.0
2009-04-07 07:25:00,71.615,71.615,71.335,71.375,2134200000.0
2009-04-07 07:30:00,71.375,71.52,71.355,71.495,1825800000.0
2009-04-07 07:35:00,71.495,71.5,71.36,71.36,1896200000.0
2009-04-07 07:40:00,71.36,71.42,71.325,71.42,1779200001.0
2009-04-07 07:45:00,71.435,71.5,71.41,71.48,1394200000.0
2009-04-07 07:50:00,71.49,71.56,71.48,71.545,1176400000.0
2009-04-07 07:55:00,71.545,71.66,71.535,71.645,1608400000.0
2009-04-07 08:00:00,71.645,71.71,71.57,71.675,2055900000.0
2009-04-07 08:05:00,71.67,71.77,71.655,71.665,1752600000.0
2009-04-07 08:10:00,71.67,71.725,71.645,71.71,1339900000.0
2009-04-07 08:15:00,71.72,71.77,71.67,71.71,2057800001.0
2009-04-07 08:20:00,71.71,71.795,71.685,71.76,2210400000.0
2009-04-07 08:25:00,71.76,71.765,71.7,71.745,2763600000.0
2009-04-07 08:30:00,71.745,71.9,71.735,71.875,2607400000.0
2009-04-07 08:35:00,71.875,72.0,71.875,71.97,2545100000.0
2009-04-07 08:40:00,71.975,71.995,71.9,71.925,2050000000.0
2009-04-07 08:45:00,71.93,72.005,71.905,71.995,2596800000.0
2009-04-07 08:50:00,72.0,72.005,71.82,71.875,2812800001.0
2009-04-07 08:55:00,71.875,71.92,71.82,71.9,2652200000.0
2009-04-07 09:00:00,71.905,71.98,71.845,71.96,2876200001.0
2009-04-07 09:05:00,71.965,72.01,71.945,71.975,2987900004.0
2009-04-07 09:10:00,71.975,71.98,71.77,71.785,2981400002.0
2009-04-07 09:15:00,71.785,71.825,71.72,71.725,3122400001.0
2009-04-07 09:20:00,71.72,71.725,71.57,71.67,2775000000.0
2009-04-07 09:25:00,71.67,71.71,71.635,71.71,2594800000.0
2009-04-07 09:30:00,71.71,71.77,71.69,71.77,2791600001.0
2009-04-07 09:35:00,71.77,71.805,71.725,71.75,3028600000.0
2009-04-07 09:40:00,71.75,71.825,71.745,71.8,2508200000.0
2009-04-07 09:45:00,71.805,71.815,71.67,71.67,1754400000.0
2009-04-07 09:50:00,71.675,71.745,71.65,71.655,2547200000.0
2009-04-07 09:55:00,71.645,71.765,71.645,71.75,2915200000.0
2009-04-07 10:00:00,71.75,71.765,71.685,71.725,2171000000.0
2009-04-07 10:05:00,71.725,71.74,71.695,71.705,1831600001.0
2009-04-07 10:10:00,71.705,71.79,71.695,71.765,2079099999.0
2009-04-07 10:15:00,71.765,71.765,71.68,71.72,2491399999.0
2009-04-07 10:20:00,71.715,71.745,71.615,71.63,2972354000.0
2009-04-07 10:25:00,71.63,71.74,71.62,71.69,2941600001.0
2009-04-07 10:30:00,71.69,71.705,71.62,71.675,2176100001.0
2009-04-07 10:35:00,71.675,71.675,71.365,71.37,2582949999.0
2009-04-07 10:40:00,71.365,71.415,71.34,71.395,2978200000.0
2009-04-07 10:45:00,71.395,71.425,71.205,71.22,3187026997.0
2009-04-07 10:50:00,71.22,71.24,71.12,71.15,3947199998.0
2009-04-07 10:55:00,71.165,71.2,71.11,71.18,2956899999.0
2009-04-07 11:00:00,71.175,71.195,70.85,70.965,3611700000.0
2009-04-07 11:05:00,70.97,71.255,70.97,71.255,3371599996.0
2009-04-07 11:10:00,71.26,71.28,71.0,71.01,3286199998.0
2009-04-07 11:15:00,71.015,71.13,70.94,71.015,2988299998.0
2009-04-07 11:20:00,71.02,71.095,71.0,71.015,2847600001.0
2009-04-07 11:25:00,71.02,71.065,70.915,71.01,3031100000.0
2009-04-07 11:30:00,71.01,71.195,71.0,71.075,2790600000.0
2009-04-07 11:35:00,71.085,71.195,71.065,71.16,2562800000.0
2009-04-07 11:40:00,71.16,71.185,71.07,71.17,2905799997.0
2009-04-07 11:45:00,71.17,71.275,71.16,71.255,2307000001.0
2009-04-07 11:50:00,71.255,71.255,71.115,71.115,2683400000.0
2009-04-07 11:55:00,71.115,71.295,71.115,71.235,2501988999.0
2009-04-07 12:00:00,71.235,71.245,71.16,71.19,2738400000.0
2009-04-07 12:05:00,71.19,71.265,70.92,70.955,2993434999.0
2009-04-07 12:10:00,70.96,71.0,70.855,70.945,2638280999.0
2009-04-07 12:15:00,70.945,70.955,70.705,70.815,3041800000.0
2009-04-07 12:20:00,70.82,70.995,70.795,70.98,3316000000.0
2009-04-07 12:25:00,70.98,71.015,70.91,70.985,2536800000.0
2009-04-07 12:30:00,70.985,71.045,70.925,70.995,2341400000.0
2009-04-07 12:35:00,70.995,71.04,70.95,71.04,2805400000.0
2009-04-07 12:40:00,71.035,71.095,70.99,71.03,2383400001.0
2009-04-07 12:45:00,71.03,71.04,70.965,71.0,3127000001.0
2009-04-07 12:50:00,71.005,71.005,70.695,70.705,2389200002.0
2009-04-07 12:55:00,70.705,70.76,70.585,70.685,3063427000.0
2009-04-07 13:00:00,70.69,70.72,70.655,70.705,2286000000.0
2009-04-07 13:05:00,70.705,70.75,70.685,70.73,2709400000.0
2009-04-07 13:10:00,70.73,70.765,70.69,70.72,2402800000.0
2009-04-07 13:15:00,70.72,70.75,70.66,70.675,2408999999.0
2009-04-07 13:20:00,70.675,70.77,70.675,70.75,2380000000.0
2009-04-07 13:25:00,70.755,70.77,70.71,70.725,2065200000.0
2009-04-07 13:30:00,70.72,70.875,70.72,70.865,2617400000.0
2009-04-07 13:35:00,70.865,70.95,70.84,70.865,2329199999.0
2009-04-07 13:40:00,70.875,70.93,70.75,70.915,2976999999.0
2009-04-07 13:45:00,70.925,70.96,70.87,70.905,3056599997.0
2009-04-07 13:50:00,70.91,70.92,70.845,70.87,2743400000.0
2009-04-07 13:55:00,70.87,70.95,70.85,70.945,1410600001.0
2009-04-07 14:00:00,70.945,70.99,70.92,70.945,2281400000.0
2009-04-07 14:05:00,70.945,71.015,70.935,71.0,2128000000.0
2009-04-07 14:10:00,71.0,71.0,70.93,70.955,1823200000.0
2009-04-07 14:15:00,70.955,71.0,70.915,70.965,2263400001.0
2009-04-07 14:20:00,70.97,71.015,70.93,70.95,2203400000.0
2009-04-07 14:25:00,70.95,71.105,70.95,71.055,2426600001.0
2009-04-07 14:30:00,71.06,71.195,71.025,71.19,3165600000.0
2009-04-07 14:35:00,71.195,71.275,71.185,71.205,2567000001.0
2009-04-07 14:40:00,71.205,71.32,71.2,71.29,2614600002.0
2009-04-07 14:45:00,71.285,71.5,71.285,71.48,2928800000.0
2009-04-07 14:50:00,71.49,71.515,71.415,71.495,3276400001.0
2009-04-07 14:55:00,71.49,71.605,71.48,71.555,2766400000.0
2009-04-07 15:00:00,71.55,71.55,71.455,71.495,2711800001.0
2009-04-07 15:05:00,71.495,71.5,71.455,71.48,2617200000.0
2009-04-07 15:10:00,71.485,71.555,71.475,71.555,2252200001.0
2009-04-07 15:15:00,71.555,71.635,71.545,71.6,2518800000.0
2009-04-07 15:20:00,71.6,71.665,71.575,71.605,2811200000.0
2009-04-07 15:25:00,71.605,71.625,71.56,71.615,1432200000.0
2009-04-07 15:30:00,71.61,71.62,71.54,71.58,1829400000.0
2009-04-07 15:35:00,71.585,71.62,71.46,71.465,2209200000.0
2009-04-07 15:40:00,71.465,71.485,71.345,71.37,2292400000.0
2009-04-07 15:45:00,71.37,71.395,71.26,71.395,2701800000.0
2009-04-07 15:50:00,71.405,71.415,71.31,71.335,2067800000.0
2009-04-07 15:55:00,71.335,71.395,71.27,71.33,2752100001.0
2009-04-07 16:00:00,71.33,71.45,71.31,71.35,2190800000.0
2009-04-07 16:05:00,71.35,71.37,71.28,71.32,2318800000.0
2009-04-07 16:10:00,71.325,71.455,71.28,71.435,1862400000.0
2009-04-07 16:15:00,71.43,71.495,71.39,71.435,2139600000.0
2009-04-07 16:20:00,71.43,71.505,71.425,71.485,2198600000.0
2009-04-07 16:25:00,71.49,71.575,71.485,71.575,1521600000.0
2009-04-07 16:30:00,71.58,71.745,71.57,71.68,2331999999.0
2009-04-07 16:35:00,71.675,71.75,71.645,71.66,1894000000.0
2009-04-07 16:40:00,71.66,71.695,71.59,71.61,1784900000.0
2009-04-07 16:45:00,71.61,71.72,71.61,71.685,1799800000.0
2009-04-07 16:50:00,71.685,71.705,71.625,71.655,1713599999.0
2009-04-07 16:55:00,71.65,71.735,71.575,71.73,2304300000.0
2009-04-07 17:00:00,71.72,71.875,71.705,71.865,2125400000.0
2009-04-07 17:05:00,71.86,71.9,71.755,71.785,2066600000.0
2009-04-07 17:10:00,71.79,71.83,71.74,71.755,2164000000.0
2009-04-07 17:15:00,71.75,71.8,71.74,71.775,2080827000.0
2009-04-07 17:20:00,71.77,71.815,71.715,71.72,1411400000.0
2009-04-07 17:25:00,71.72,71.75,71.595,71.75,1957900000.0
2009-04-07 17:30:00,71.76,72.025,71.73,72.005,2331000000.0
2009-04-07 17:35:00,72.01,72.19,72.0,72.11,2452999999.0
2009-04-07 17:40:00,72.1,72.19,72.06,72.135,2194000000.0
2009-04-07 17:45:00,72.14,72.215,72.1,72.18,2262700000.0
2009-04-07 17:50:00,72.18,72.24,72.16,72.225,1695600000.0
2009-04-07 17:55:00,72.225,72.225,72.09,72.1,1212100000.0
2009-04-07 18:00:00,72.1,72.135,72.04,72.125,1100400000.0
2009-04-07 18:05:00,72.125,72.16,71.995,72.03,851200001.0
2009-04-07 18:10:00,72.045,72.125,72.0,72.115,1006400000.0
2009-04-07 18:15:00,72.125,72.155,72.115,72.12,425200000.0
2009-04-07 18:20:00,72.12,72.15,72.045,72.055,536800000.0
2009-04-07 18:25:00,72.055,72.055,71.94,71.945,984000000.0
2009-04-07 18:30:00,71.945,71.945,71.855,71.91,896400000.0
2009-04-07 18:35:00,71.915,71.915,71.71,71.73,1010800000.0
2009-04-07 18:40:00,71.73,71.775,71.64,71.645,845200000.0
2009-04-07 18:45:00,71.645,71.695,71.635,71.69,1016800000.0
2009-04-07 18:50:00,71.695,71.775,71.685,71.765,704400000.0
2009-04-07 18:55:00,71.755,71.77,71.675,71.68,845800000.0
2009-04-07 19:00:00,71.68,71.7,71.565,71.585,1031000000.0
2009-04-07 19:05:00,71.59,71.655,71.59,71.625,545400000.0
2009-04-07 19:10:00,71.62,71.625,71.435,71.455,634458480.0
2009-04-07 19:15:00,71.455,71.455,71.335,71.385,954200000.0
2009-04-07 19:20:00,71.39,71.43,71.32,71.385,576400000.0
2009-04-07 19:25:00,71.38,71.49,71.38,71.45,598000000.0
2009-04-07 19:30:00,71.45,71.455,71.325,71.335,554800000.0
2009-04-07 19:35:00,71.33,71.365,71.31,71.315,769000000.0
2009-04-07 19:40:00,71.325,71.515,71.305,71.505,908000000.0
2009-04-07 19:45:00,71.51,71.54,71.485,71.495,476000000.0
2009-04-07 19:50:00,71.495,71.62,71.435,71.62,626200000.0
2009-04-07 19:55:00,71.615,71.645,71.545,71.545,557800000.0
2009-04-07 20:00:00,71.545,71.545,71.485,71.505,510200000.0
2009-04-07 20:05:00,71.495,71.56,71.46,71.54,587200000.0
2009-04-07 20:10:00,71.54,71.615,71.535,71.6,430000001.0
2009-04-07 20:15:00,71.595,71.67,71.585,71.6,523099999.0
2009-04-07 20:20:00,71.59,71.65,71.555,71.56,551200000.0
2009-04-07 20:25:00,71.555,71.62,71.535,71.615,355800000.0
2009-04-07 20:30:00,71.61,71.615,71.535,71.57,784000000.0
2009-04-07 20:35:00,71.57,71.57,71.475,71.48,287800000.0
2009-04-07 20:40:00,71.48,71.515,71.455,71.49,327800000.0
2009-04-07 20:45:00,71.49,71.515,71.485,71.5,1169800000.0
2009-04-07 20:50:00,71.5,71.505,71.445,71.495,358600000.0
2009-04-07 20:55:00,71.49,71.49,71.435,71.47,784800000.0
2009-04-07 21:00:00,71.46,71.54,71.46,71.5,624800000.0
2009-04-07 21:05:00,71.5,71.5,71.415,71.48,576000000.0
2009-04-07 21:10:00,71.48,71.71,71.48,71.605,1000400000.0
2009-04-07 21:15:00,71.585,71.665,71.575,71.61,605600000.0
2009-04-07 21:20:00,71.625,71.655,71.535,71.59,939600000.0
2009-04-07 21:25:00,71.585,71.595,71.47,71.475,652800000.0
2009-04-07 21:30:00,71.49,71.52,71.47,71.505,500800000.0
2009-04-07 21:35:00,71.505,71.54,71.445,71.51,585400000.0
2009-04-07 21:40:00,71.51,71.58,71.475,71.57,623200000.0
2009-04-07 21:45:00,71.565,71.605,71.515,71.56,820200000.0
2009-04-07 21:50:00,71.565,71.63,71.45,71.455,658200000.0
2009-04-07 21:55:00,71.45,71.465,71.32,71.37,653600000.0
2009-04-07 22:00:00,71.37,71.375,71.315,71.32,506300000.0
2009-04-07 22:05:00,71.32,71.33,71.215,71.235,830600000.0
2009-04-07 22:10:00,71.225,71.255,71.21,71.235,377800000.0
2009-04-07 22:15:00,71.235,71.29,71.21,71.265,323800000.0
2009-04-07 22:20:00,71.25,71.32,71.25,71.32,499000000.0
2009-04-07 22:25:00,71.315,71.315,71.25,71.255,308300000.0
2009-04-07 22:30:00,71.255,71.315,71.255,71.3,179800000.0
2009-04-07 22:35:00,71.315,71.355,71.315,71.325,252400000.0
2009-04-07 22:40:00,71.335,71.37,71.3,71.33,378000000.0
2009-04-07 22:45:00,71.315,71.375,71.31,71.325,471400000.0
2009-04-07 22:50:00,71.325,71.43,71.32,71.415,654200000.0
2009-04-07 22:55:00,71.415,71.47,71.345,71.36,447200000.0
2009-04-07 23:00:00,71.36,71.385,71.29,71.365,138000000.0
2009-04-07 23:05:00,71.37,71.385,71.295,71.31,213400000.0
2009-04-07 23:10:00,71.315,71.39,71.288,71.35,222400000.0
2009-04-07 23:15:00,71.36,71.4,71.35,71.4,46600000.0
2009-04-07 23:20:00,71.4,71.4,71.35,71.385,63000000.0
2009-04-07 23:25:00,71.385,71.385,71.335,71.335,82600000.0
2009-04-07 23:30:00,71.345,71.38,71.32,71.33,380800000.0
2009-04-07 23:35:00,71.325,71.325,71.255,71.255,228600000.0
2009-04-07 23:40:00,71.255,71.36,71.235,71.335,607400000.0
2009-04-07 23:45:00,71.33,71.445,71.33,71.44,619200000.0
2009-04-07 23:50:00,71.435,71.44,71.355,71.42,208800000.0
2009-04-07 23:55:00,71.405,71.45,71.405,71.44,310800000.0
2009-04-08 00:00:00,71.435,71.53,71.425,71.51,436800000.0
2009-04-08 00:05:00,71.51,71.565,71.49,71.535,414600000.0
2009-04-08 00:10:00,71.535,71.535,71.5,71.525,78200000.0
2009-04-08 00:15:00,71.525,71.6,71.51,71.57,665400000.0
2009-04-08 00:20:00,71.575,71.615,71.555,71.615,674400000.0
2009-04-08 00:25:00,71.61,71.74,71.6,71.7,1022600000.0
2009-04-08 00:30:00,71.7,71.745,71.695,71.7,716000000.0
2009-04-08 00:35:00,71.705,71.72,71.635,71.635,612200000.0
2009-04-08 00:40:00,71.635,71.65,71.58,71.62,649600000.0
2009-04-08 00:45:00,71.62,71.66,71.61,71.66,524000000.0
2009-04-08 00:50:00,71.66,71.735,71.66,71.705,946800000.0
2009-04-08 00:55:00,71.705,71.72,71.65,71.665,1349200000.0
2009-04-08 01:00:00,71.675,71.71,71.635,71.635,722000000.0
2009-04-08 01:05:00,71.625,71.67,71.605,71.635,671000000.0
2009-04-08 01:10:00,71.635,71.645,71.6,71.605,848000000.0
2009-04-08 01:15:00,71.605,71.61,71.5,71.555,724400000.0
2009-04-08 01:20:00,71.555,71.56,71.515,71.525,742200000.0
2009-04-08 01:25:00,71.525,71.54,71.51,71.525,729200000.0
2009-04-08 01:30:00,71.525,71.66,71.525,71.66,1044000000.0
2009-04-08 01:35:00,71.66,71.73,71.61,71.73,534100000.0
2009-04-08 01:40:00,71.74,71.77,71.705,71.745,1132800000.0
2009-04-08 01:45:00,71.745,71.765,71.625,71.65,967600000.0
2009-04-08 01:50:00,71.65,71.72,71.6,71.72,886800000.0
2009-04-08 01:55:00,71.72,71.725,71.635,71.66,829800000.0
2009-04-08 02:00:00,71.66,71.67,71.52,71.545,1362200000.0
2009-04-08 02:05:00,71.545,71.56,71.43,71.46,1701000000.0
2009-04-08 02:10:00,71.46,71.545,71.46,71.53,1080600000.0
2009-04-08 02:15:00,71.525,71.555,71.345,71.35,1807400000.0
2009-04-08 02:20:00,71.35,71.375,71.26,71.29,1376800000.0
2009-04-08 02:25:00,71.29,71.29,71.155,71.2,2345200000.0
2009-04-08 02:30:00,71.22,71.265,71.11,71.175,1774000000.0
2009-04-08 02:35:00,71.18,71.18,71.015,71.08,2348800000.0
2009-04-08 02:40:00,71.08,71.24,71.06,71.23,1833800000.0
2009-04-08 02:45:00,71.23,71.56,71.22,71.44,2227400000.0
2009-04-08 02:50:00,71.44,71.445,71.28,71.33,1251410094.0
2009-04-08 02:55:00,71.345,71.345,71.025,71.1,2077800000.0
2009-04-08 03:00:00,71.1,71.105,70.97,71.05,1819400000.0
2009-04-08 03:05:00,71.05,71.14,70.98,71.135,1664600000.0
2009-04-08 03:10:00,71.14,71.145,71.025,71.075,1612600000.0
2009-04-08 03:15:00,71.075,71.17,71.03,71.135,1544000000.0
2009-04-08 03:20:00,71.135,71.195,71.11,71.19,1549800000.0
2009-04-08 03:25:00,71.185,71.26,71.185,71.21,1237600000.0
2009-04-08 03:30:00,71.21,71.21,71.09,71.175,1140200000.0
2009-04-08 03:35:00,71.175,71.185,71.1,71.14,797200000.0
2009-04-08 03:40:00,71.145,71.155,71.115,71.15,659200000.0
2009-04-08 03:45:00,71.15,71.175,71.015,71.025,1453400000.0
2009-04-08 03:50:00,71.04,71.135,71.005,71.135,1664600000.0
2009-04-08 03:55:00,71.135,71.165,71.06,71.125,1572200001.0
2009-04-08 04:00:00,71.125,71.125,70.955,70.96,1262800000.0
2009-04-08 04:05:00,70.96,71.0,70.87,70.885,2100400000.0
2009-04-08 04:10:00,70.885,70.895,70.735,70.77,2666200000.0
2009-04-08 04:15:00,70.77,70.835,70.735,70.815,1764200000.0
2009-04-08 04:20:00,70.815,70.915,70.79,70.79,1527300000.0
2009-04-08 04:25:00,70.79,70.81,70.72,70.81,1471800000.0
2009-04-08 04:30:00,70.81,70.82,70.725,70.745,966000000.0
2009-04-08 04:35:00,70.745,70.775,70.68,70.735,1207600000.0
2009-04-08 04:40:00,70.735,70.79,70.705,70.72,1041200000.0
2009-04-08 04:45:00,70.72,70.74,70.66,70.725,1546800000.0
2009-04-08 04:50:00,70.725,70.725,70.615,70.695,1958400000.0
2009-04-08 04:55:00,70.69,70.725,70.575,70.725,1956100000.0
2009-04-08 05:00:00,70.72,70.795,70.695,70.715,1416000000.0
2009-04-08 05:05:00,70.725,70.83,70.71,70.82,1406600000.0
2009-04-08 05:10:00,70.82,70.89,70.815,70.825,1647600000.0
2009-04-08 05:15:00,70.82,70.84,70.74,70.785,1487800000.0
2009-04-08 05:20:00,70.795,70.805,70.695,70.695,1496400000.0
2009-04-08 05:25:00,70.685,70.79,70.635,70.675,1553400000.0
2009-04-08 05:30:00,70.675,70.71,70.57,70.605,1603000000.0
2009-04-08 05:35:00,70.61,70.655,70.575,70.605,1250600000.0
2009-04-08 05:40:00,70.61,70.675,70.6,70.675,1307000000.0
2009-04-08 05:45:00,70.675,70.7,70.61,70.61,1049000000.0
2009-04-08 05:50:00,70.615,70.725,70.615,70.705,1162000000.0
2009-04-08 05:55:00,70.71,70.71,70.665,70.675,887400000.0
2009-04-08 06:00:00,70.675,70.81,70.665,70.755,1251000001.0
2009-04-08 06:05:00,70.75,70.77,70.71,70.77,965400000.0
2009-04-08 06:10:00,70.755,70.82,70.745,70.8,987600000.0
2009-04-08 06:15:00,70.8,70.82,70.77,70.82,1161600000.0
2009-04-08 06:20:00,70.82,70.89,70.805,70.875,1084600000.0
2009-04-08 06:25:00,70.875,70.92,70.865,70.91,1315000000.0
2009-04-08 06:30:00,70.91,70.925,70.875,70.88,768200000.0
2009-04-08 06:35:00,70.88,70.89,70.77,70.825,1869600000.0
2009-04-08 06:40:00,70.82,70.825,70.75,70.775,1382000000.0
2009-04-08 06:45:00,70.78,70.81,70.765,70.77,1603999999.0
2009-04-08 06:50:00,70.76,70.81,70.71,70.74,2007199999.0
2009-04-08 06:55:00,70.745,70.84,70.745,70.8,1126799999.0
2009-04-08 07:00:00,70.805,70.835,70.76,70.82,1387600000.0
2009-04-08 07:05:00,70.825,70.855,70.76,70.79,1472600000.0
2009-04-08 07:10:00,70.79,70.81,70.7,70.79,1240600000.0
2009-04-08 07:15:00,70.79,70.79,70.67,70.68,1117999999.0
2009-04-08 07:20:00,70.685,70.71,70.645,70.68,1398200000.0
2009-04-08 07:25:00,70.685,70.73,70.625,70.635,1280400000.0
2009-04-08 07:30:00,70.635,70.65,70.545,70.59,2340800000.0
2009-04-08 07:35:00,70.585,70.595,70.55,70.58,1160600000.0
2009-04-08 07:40:00,70.585,70.655,70.58,70.62,1133400000.0
2009-04-08 07:45:00,70.62,70.695,70.605,70.64,956600000.0
2009-04-08 07:50:00,70.64,70.695,70.565,70.58,1688599999.0
2009-04-08 07:55:00,70.575,70.59,70.4,70.45,2754200000.0
2009-04-08 08:00:00,70.45,70.51,70.425,70.435,2064900001.0
2009-04-08 08:05:00,70.435,70.51,70.43,70.475,1980200000.0
2009-04-08 08:10:00,70.47,70.485,70.36,70.415,3111699997.0
2009-04-08 08:15:00,70.415,70.455,70.205,70.28,3095600001.0
2009-04-08 08:20:00,70.28,70.38,70.265,70.355,3164200000.0
2009-04-08 08:25:00,70.345,70.375,70.225,70.225,2960200000.0
2009-04-08 08:30:00,70.225,70.24,70.12,70.185,3182400004.0
2009-04-08 08:35:00,70.185,70.25,70.145,70.24,3151600001.0
2009-04-08 08:40:00,70.24,70.28,70.18,70.2,3267999999.0
2009-04-08 08:45:00,70.2,70.2,70.025,70.145,3393799997.0
2009-04-08 08:50:00,70.14,70.2,70.105,70.195,3220199987.0
2009-04-08 08:55:00,70.19,70.25,70.155,70.2,2671899994.0
2009-04-08 09:00:00,70.2,70.395,70.185,70.29,3013800005.0
2009-04-08 09:05:00,70.28,70.34,70.155,70.16,2617399994.0
2009-04-08 09:10:00,70.165,70.23,70.1,70.13,3034399999.0
2009-04-08 09:15:00,70.125,70.285,70.095,70.275,2628399989.0
2009-04-08 09:20:00,70.275,70.445,70.245,70.31,3005653995.0
2009-04-08 09:25:00,70.31,70.46,70.31,70.43,2150626995.0
2009-04-08 09:30:00,70.43,70.445,70.305,70.395,2578200000.0
2009-04-08 09:35:00,70.395,70.42,70.25,70.25,3392000000.0
2009-04-08 09:40:00,70.25,70.34,70.215,70.295,3107199998.0
2009-04-08 09:45:00,70.295,70.32,70.26,70.28,2110799999.0
2009-04-08 09:50:00,70.285,70.34,70.275,70.32,2126799997.0
2009-04-08 09:55:00,70.32,70.35,70.18,70.185,2601800006.0
2009-04-08 10:00:00,70.185,70.23,70.135,70.205,2208000000.0
2009-04-08 10:05:00,70.205,70.23,70.16,70.18,1856800000.0
2009-04-08 10:10:00,70.185,70.27,70.145,70.27,2682399996.0
2009-04-08 10:15:00,70.265,70.285,70.225,70.245,2406199998.0
2009-04-08 10:20:00,70.245,70.26,70.185,70.21,2407599999.0
2009-04-08 10:25:00,70.21,70.22,70.15,70.18,2273999996.0
2009-04-08 10:30:00,70.18,70.22,70.17,70.195,2512999999.0
2009-04-08 10:35:00,70.195,70.29,70.195,70.27,2218000001.0
2009-04-08 10:40:00,70.27,70.325,70.265,70.315,2639999995.0
2009-04-08 10:45:00,70.325,70.425,70.315,70.41,2074400000.0
2009-04-08 10:50:00,70.41,70.495,70.41,70.455,3093599999.0
2009-04-08 10:55:00,70.46,70.635,70.455,70.605,3749599997.0
2009-04-08 11:00:00,70.605,70.865,70.585,70.81,3293399996.0
2009-04-08 11:05:00,70.805,70.86,70.695,70.7,2810399993.0
2009-04-08 11:10:00,70.7,70.715,70.52,70.585,2607899998.0
2009-04-08 11:15:00,70.585,70.69,70.58,70.685,2184897594.0
2009-04-08 11:20:00,70.705,70.785,70.69,70.735,2101199997.0
2009-04-08 11:25:00,70.74,70.755,70.7,70.72,1675449998.0
2009-04-08 11:30:00,70.72,70.785,70.71,70.73,2579599998.0
2009-04-08 11:35:00,70.73,70.765,70.66,70.67,2899199997.0
2009-04-08 11:40:00,70.67,70.69,70.565,70.665,2549599999.0
2009-04-08 11:45:00,70.665,70.71,70.615,70.62,2427826999.0
2009-04-08 11:50:00,70.615,70.64,70.53,70.56,1773600000.0
2009-04-08 11:55:00,70.565,70.61,70.485,70.485,2683800000.0
2009-04-08 12:00:00,70.49,70.49,70.335,70.4,3117600002.0
2009-04-08 12:05:00,70.4,70.465,70.37,70.455,3084799999.0
2009-04-08 12:10:00,70.455,70.535,70.445,70.495,2146999999.0
2009-04-08 12:15:00,70.5,70.55,70.475,70.535,1470999999.0
2009-04-08 12:20:00,70.535,70.645,70.535,70.645,1079900000.0
2009-04-08 12:25:00,70.64,70.755,70.64,70.73,2244400000.0
2009-04-08 12:30:00,70.73,70.775,70.71,70.735,2732999997.0
2009-04-08 12:35:00,70.75,70.84,70.73,70.815,2960000000.0
2009-04-08 12:40:00,70.815,70.935,70.81,70.9,3467200002.0
2009-04-08 12:45:00,70.89,70.925,70.835,70.835,3095599999.0
2009-04-08 12:50:00,70.835,70.855,70.735,70.81,2889000000.0
2009-04-08 12:55:00,70.81,70.865,70.79,70.815,2538999996.0
2009-04-08 13:00:00,70.81,70.865,70.8,70.835,2332399999.0
2009-04-08 13:05:00,70.84,70.87,70.815,70.865,1603399997.0
2009-04-08 13:10:00,70.865,71.005,70.865,70.98,2621999999.0
2009-04-08 13:15:00,70.99,71.015,70.91,70.93,2745000000.0
2009-04-08 13:20:00,70.93,71.005,70.93,71.0,2217199997.0
2009-04-08 13:25:00,70.995,71.045,70.98,70.98,2246799999.0
2009-04-08 13:30:00,70.98,70.985,70.76,70.765,2555399997.0
2009-04-08 13:35:00,70.765,70.815,70.755,70.765,1243999997.0
2009-04-08 13:40:00,70.765,70.82,70.755,70.76,2036200000.0
2009-04-08 13:45:00,70.76,70.77,70.67,70.685,2114999999.0
2009-04-08 13:50:00,70.685,70.745,70.68,70.705,2018599997.0
2009-04-08 13:55:00,70.705,70.71,70.53,70.545,1984600001.0
2009-04-08 14:00:00,70.55,70.68,70.53,70.675,3019000001.0
2009-04-08 14:05:00,70.675,70.815,70.675,70.81,2423000000.0
2009-04-08 14:10:00,70.81,70.985,70.81,70.975,3229199991.0
2009-04-08 14:15:00,70.975,71.085,70.915,71.085,3093599997.0
2009-04-08 14:20:00,71.085,71.285,71.085,71.265,3743500000.0
2009-04-08 14:25:00,71.265,71.38,71.245,71.27,3634300000.0
2009-04-08 14:30:00,71.27,71.32,71.265,71.32,2671999995.0
2009-04-08 14:35:00,71.325,71.325,71.17,71.17,2922599992.0
2009-04-08 14:40:00,71.175,71.299,71.14,71.255,2659999993.0
2009-04-08 14:45:00,71.275,71.4,71.255,71.4,3371300000.0
2009-04-08 14:50:00,71.39,71.5,71.37,71.455,3628000000.0
2009-04-08 14:55:00,71.455,71.49,71.4,71.4,2355400000.0
2009-04-08 15:00:00,71.4,71.445,71.385,71.415,2771000000.0
2009-04-08 15:05:00,71.415,71.415,71.295,71.295,2092200000.0
2009-04-08 15:10:00,71.29,71.355,71.24,71.315,2538000000.0
2009-04-08 15:15:00,71.32,71.375,71.315,71.375,1614199997.0
2009-04-08 15:20:00,71.375,71.395,71.35,71.365,1769799996.0
2009-04-08 15:25:00,71.365,71.39,71.33,71.375,977600000.0
2009-04-08 15:30:00,71.375,71.47,71.35,71.455,1456400000.0
2009-04-08 15:35:00,71.455,71.455,71.32,71.355,1650200000.0
2009-04-08 15:40:00,71.35,71.44,71.275,71.44,1311500000.0
2009-04-08 15:45:00,71.435,71.465,71.325,71.35,1613400000.0
2009-04-08 15:50:00,71.35,71.36,71.175,71.23,1806100001.0
2009-04-08 15:55:00,71.235,71.29,71.19,71.215,1849600000.0
2009-04-08 16:00:00,71.21,71.24,71.12,71.13,1821700000.0
2009-04-08 16:05:00,71.135,71.145,71.06,71.11,2315600000.0
2009-04-08 16:10:00,71.11,71.115,70.955,71.06,2269300000.0
2009-04-08 16:15:00,71.06,71.14,70.93,70.955,1580300000.0
2009-04-08 16:20:00,70.965,70.975,70.815,70.85,1907400000.0
2009-04-08 16:25:00,70.845,70.87,70.705,70.83,2359800000.0
2009-04-08 16:30:00,70.83,70.985,70.8,70.94,2216400000.0
2009-04-08 16:35:00,70.945,70.985,70.785,70.85,2195300000.0
2009-04-08 16:40:00,70.85,70.985,70.835,70.96,2114200000.0
2009-04-08 16:45:00,70.98,71.03,70.89,70.895,2245800000.0
2009-04-08 16:50:00,70.89,70.97,70.82,70.96,1930900000.0
2009-04-08 16:55:00,70.955,71.01,70.9,70.91,1694200000.0
2009-04-08 17:00:00,70.91,71.005,70.89,70.935,1874400000.0
2009-04-08 17:05:00,70.935,70.955,70.855,70.905,1872300000.0
2009-04-08 17:10:00,70.905,70.93,70.83,70.865,1506000000.0
2009-04-08 17:15:00,70.87,70.99,70.84,70.85,1815999999.0
2009-04-08 17:20:00,70.845,70.975,70.835,70.96,1912199999.0
2009-04-08 17:25:00,70.955,71.03,70.93,70.93,1862800000.0
2009-04-08 17:30:00,70.93,71.0,70.915,70.96,1146600000.0
2009-04-08 17:35:00,70.965,71.165,70.965,71.165,1564999999.0
2009-04-08 17:40:00,71.17,71.17,71.015,71.08,1880999999.0
2009-04-08 17:45:00,71.08,71.165,71.07,71.155,1736400000.0
2009-04-08 17:50:00,71.16,71.17,71.045,71.055,1772200000.0
2009-04-08 17:55:00,71.05,71.135,71.01,71.04,1632200000.0
2009-04-08 18:00:00,71.05,71.1,71.03,71.04,935000000.0
2009-04-08 18:05:00,71.04,71.1,70.975,71.025,918600000.0
2009-04-08 18:10:00,71.025,71.05,70.96,70.96,612800000.0
2009-04-08 18:15:00,70.955,70.995,70.875,70.9,1115000000.0
2009-04-08 18:20:00,70.9,71.015,70.9,70.97,1073200000.0
2009-04-08 18:25:00,70.975,71.02,70.97,70.995,613000000.0
2009-04-08 18:30:00,70.995,71.05,70.995,71.03,383600000.0
2009-04-08 18:35:00,71.035,71.09,70.96,70.96,927000000.0
2009-04-08 18:40:00,70.98,71.13,70.975,71.11,977800000.0
2009-04-08 18:45:00,71.105,71.145,71.08,71.11,643400000.0
2009-04-08 18:50:00,71.125,71.13,71.075,71.08,641400000.0
2009-04-08 18:55:00,71.105,71.125,71.06,71.085,816800000.0
2009-04-08 19:00:00,71.08,71.09,70.955,70.955,1089800000.0
2009-04-08 19:05:00,70.95,70.98,70.93,70.94,1398200000.0
2009-04-08 19:10:00,70.935,70.96,70.845,70.89,768600000.0
2009-04-08 19:15:00,70.895,70.91,70.815,70.82,1047200000.0
2009-04-08 19:20:00,70.815,70.87,70.8,70.86,474000000.0
2009-04-08 19:25:00,70.865,70.925,70.865,70.895,546600000.0
2009-04-08 19:30:00,70.895,70.95,70.895,70.91,509800000.0
2009-04-08 19:35:00,70.91,70.915,70.84,70.87,851600000.0
2009-04-08 19:40:00,70.88,70.905,70.83,70.87,761200000.0
2009-04-08 19:45:00,70.87,70.885,70.825,70.85,955400000.0
2009-04-08 19:50:00,70.845,70.865,70.815,70.84,519600000.0
2009-04-08 19:55:00,70.835,70.87,70.805,70.825,399600000.0
2009-04-08 20:00:00,70.825,70.825,70.66,70.715,2052200000.0
2009-04-08 20:05:00,70.71,70.71,70.525,70.6,1543985990.0
2009-04-08 20:10:00,70.595,70.685,70.58,70.66,1010800000.0
2009-04-08 20:15:00,70.655,70.665,70.34,70.38,1637800001.0
2009-04-08 20:20:00,70.375,70.47,70.375,70.4,1602200000.0
2009-04-08 20:25:00,70.4,70.605,70.4,70.6,1336800000.0
2009-04-08 20:30:00,70.605,70.715,70.595,70.635,1082000000.0
2009-04-08 20:35:00,70.635,70.72,70.615,70.62,1314000000.0
2009-04-08 20:40:00,70.62,70.695,70.585,70.66,1232600000.0
2009-04-08 20:45:00,70.67,70.725,70.64,70.64,927600000.0
2009-04-08 20:50:00,70.645,70.65,70.59,70.59,851000000.0
2009-04-08 20:55:00,70.595,70.605,70.55,70.59,1256600000.0
2009-04-08 21:00:00,70.595,70.595,70.47,70.47,856000000.0
2009-04-08 21:05:00,70.465,70.465,70.335,70.44,1128200000.0
2009-04-08 21:10:00,70.44,70.44,70.36,70.39,996600000.0
2009-04-08 21:15:00,70.39,70.445,70.35,70.41,1039600000.0
2009-04-08 21:20:00,70.415,70.45,70.4,70.42,500200000.0
2009-04-08 21:25:00,70.445,70.485,70.425,70.445,802400000.0
2009-04-08 21:30:00,70.45,70.52,70.435,70.51,849000000.0
2009-04-08 21:35:00,70.495,70.605,70.495,70.605,1050800000.0
2009-04-08 21:40:00,70.625,70.64,70.565,70.62,799600000.0
2009-04-08 21:45:00,70.635,70.64,70.575,70.58,843000000.0
2009-04-08 21:50:00,70.58,70.625,70.535,70.535,512300000.0
2009-04-08 21:55:00,70.54,70.645,70.54,70.63,806800000.0
2009-04-08 22:00:00,70.625,70.71,70.62,70.68,731200000.0
2009-04-08 22:05:00,70.68,70.695,70.675,70.685,182600000.0
2009-04-08 22:10:00,70.695,70.73,70.665,70.73,337200000.0
2009-04-08 22:15:00,70.725,70.76,70.725,70.73,173000000.0
2009-04-08 22:20:00,70.73,70.8,70.72,70.795,852400000.0
2009-04-08 22:25:00,70.8,70.9,70.795,70.87,424000000.0
2009-04-08 22:30:00,70.87,70.885,70.815,70.835,427400000.0
2009-04-08 22:35:00,70.835,70.885,70.785,70.88,880800000.0
2009-04-08 22:40:00,70.88,70.92,70.835,70.885,478900000.0
2009-04-08 22:45:00,70.875,70.88,70.83,70.85,224000000.0
2009-04-08 22:50:00,70.85,70.89,70.84,70.85,564800000.0
2009-04-08 22:55:00,70.845,70.865,70.81,70.82,316600000.0
2009-04-08 23:00:00,70.81,70.905,70.79,70.86,187400000.0
2009-04-08 23:05:00,70.87,70.895,70.865,70.875,81800000.0
2009-04-08 23:10:00,70.88,70.885,70.81,70.87,238000000.0
2009-04-08 23:15:00,70.87,70.87,70.77,70.785,179500000.0
2009-04-08 23:20:00,70.785,70.79,70.745,70.765,192800000.0
2009-04-08 23:25:00,70.735,70.775,70.68,70.735,424600000.0
2009-04-08 23:30:00,70.735,70.735,70.685,70.715,231800000.0
2009-04-08 23:35:00,70.715,70.74,70.705,70.72,196000000.0
2009-04-08 23:40:00,70.725,70.815,70.72,70.795,254600000.0
2009-04-08 23:45:00,70.8,70.825,70.77,70.775,289200000.0
2009-04-08 23:50:00,70.775,70.775,70.71,70.77,373800000.0
2009-04-08 23:55:00,70.77,70.775,70.743,70.775,551000000.0
2009-04-09 00:00:00,70.775,70.79,70.745,70.78,358000000.0
2009-04-09 00:05:00,70.78,70.805,70.765,70.79,177800000.0
2009-04-09 00:10:00,70.785,70.8,70.735,70.745,414000000.0
2009-04-09 00:15:00,70.745,70.745,70.68,70.685,585000000.0
2009-04-09 00:20:00,70.69,70.7,70.66,70.67,288800000.0
2009-04-09 00:25:00,70.65,70.795,70.639,70.785,836400000.0
2009-04-09 00:30:00,70.785,70.875,70.77,70.8,657400000.0
2009-04-09 00:35:00,70.805,70.825,70.8,70.81,661800000.0
2009-04-09 00:40:00,70.81,70.81,70.65,70.65,997800000.0
2009-04-09 00:45:00,70.66,70.665,70.595,70.615,1193000000.0
2009-04-09 00:50:00,70.615,70.625,70.535,70.555,496000000.0
2009-04-09 00:55:00,70.56,70.6,70.54,70.6,511000000.0
2009-04-09 01:00:00,70.59,70.63,70.585,70.605,700600000.0
2009-04-09 01:05:00,70.605,70.62,70.54,70.55,708800000.0
2009-04-09 01:10:00,70.545,70.55,70.47,70.49,704600000.0
2009-04-09 01:15:00,70.485,70.55,70.445,70.54,1118800000.0
2009-04-09 01:20:00,70.54,70.575,70.53,70.54,509600000.0
2009-04-09 01:25:00,70.504,70.585,70.496,70.585,675200000.0
2009-04-09 01:30:00,70.585,70.64,70.58,70.62,642800000.0
2009-04-09 01:35:00,70.62,70.65,70.56,70.56,541400000.0
2009-04-09 01:40:00,70.56,70.565,70.535,70.54,426600000.0
2009-04-09 01:45:00,70.54,70.595,70.535,70.565,894000000.0
2009-04-09 01:50:00,70.565,70.59,70.535,70.59,770800000.0
2009-04-09 01:55:00,70.59,70.72,70.57,70.71,1040200000.0
2009-04-09 02:00:00,70.72,70.745,70.655,70.715,1385600000.0
2009-04-09 02:05:00,70.715,70.865,70.7,70.865,1170400000.0
2009-04-09 02:10:00,70.86,70.9,70.785,70.84,1456800000.0
2009-04-09 02:15:00,70.85,70.99,70.845,70.91,1659800000.0
2009-04-09 02:20:00,70.91,70.96,70.855,70.91,1242200000.0
2009-04-09 02:25:00,70.905,70.93,70.865,70.87,922200000.0
2009-04-09 02:30:00,70.865,70.87,70.79,70.86,1626200000.0
2009-04-09 02:35:00,70.86,70.955,70.82,70.915,1284500000.0
2009-04-09 02:40:00,70.91,70.95,70.85,70.88,787200000.0
2009-04-09 02:45:00,70.88,70.91,70.76,70.81,1768800000.0
2009-04-09 02:50:00,70.81,70.82,70.73,70.785,1959200000.0
2009-04-09 02:55:00,70.78,70.885,70.77,70.87,1130500000.0
2009-04-09 03:00:00,70.87,70.87,70.785,70.785,1167500000.0
2009-04-09 03:05:00,70.8,70.875,70.78,70.845,1484600000.0
2009-04-09 03:10:00,70.845,70.87,70.8,70.8,1303600000.0
2009-04-09 03:15:00,70.795,70.8,70.715,70.76,1287200000.0
2009-04-09 03:20:00,70.755,70.865,70.74,70.835,1078800000.0
2009-04-09 03:25:00,70.84,70.88,70.72,70.72,1032600000.0
2009-04-09 03:30:00,70.72,70.72,70.38,70.425,1986100000.0
2009-04-09 03:35:00,70.43,70.65,70.415,70.585,1723000000.0
2009-04-09 03:40:00,70.585,70.75,70.55,70.74,1519400000.0
2009-04-09 03:45:00,70.74,70.78,70.65,70.675,1452400000.0
2009-04-09 03:50:00,70.67,70.67,70.54,70.55,2156800000.0
2009-04-09 03:55:00,70.565,70.575,70.535,70.55,2128200000.0
2009-04-09 04:00:00,70.55,70.645,70.54,70.635,1247400001.0
2009-04-09 04:05:00,70.63,70.66,70.575,70.585,1262600000.0
2009-04-09 04:10:00,70.595,70.645,70.575,70.615,1164200000.0
2009-04-09 04:15:00,70.615,70.635,70.595,70.6,886400000.0
2009-04-09 04:20:00,70.61,70.655,70.6,70.62,629000000.0
2009-04-09 04:25:00,70.62,70.62,70.555,70.595,575400000.0
2009-04-09 04:30:00,70.6,70.605,70.54,70.55,738400000.0
2009-04-09 04:35:00,70.555,70.62,70.555,70.615,1037000001.0
2009-04-09 04:40:00,70.615,70.65,70.6,70.6,943200000.0
2009-04-09 04:45:00,70.6,70.635,70.6,70.605,723600000.0
2009-04-09 04:50:00,70.63,70.68,70.605,70.665,610200000.0
2009-04-09 04:55:00,70.68,70.69,70.58,70.605,866500000.0
2009-04-09 05:00:00,70.595,70.65,70.565,70.645,1572200000.0
2009-04-09 05:05:00,70.645,70.645,70.525,70.555,1207400000.0
2009-04-09 05:10:00,70.56,70.605,70.54,70.605,1171400000.0
2009-04-09 05:15:00,70.605,70.64,70.605,70.62,726800000.0
2009-04-09 05:20:00,70.62,70.64,70.61,70.625,431000000.0
2009-04-09 05:25:00,70.625,70.685,70.585,70.67,848400000.0
2009-04-09 05:30:00,70.675,70.675,70.64,70.67,667400000.0
2009-04-09 05:35:00,70.67,70.71,70.66,70.69,947999999.0
2009-04-09 05:40:00,70.69,70.75,70.685,70.725,666800000.0
2009-04-09 05:45:00,70.725,70.81,70.725,70.8,1186000000.0
2009-04-09 05:50:00,70.785,70.89,70.765,70.87,2013200000.0
2009-04-09 05:55:00,70.87,70.91,70.815,70.85,1329800000.0
2009-04-09 06:00:00,70.855,70.855,70.815,70.82,758800000.0
2009-04-09 06:05:00,70.82,70.82,70.715,70.735,753600000.0
2009-04-09 06:10:00,70.74,70.76,70.71,70.76,793800000.0
2009-04-09 06:15:00,70.76,70.81,70.74,70.81,521600000.0
2009-04-09 06:20:00,70.805,70.87,70.805,70.87,1367000000.0
2009-04-09 06:25:00,70.87,70.89,70.845,70.85,933600000.0
2009-04-09 06:30:00,70.845,70.895,70.845,70.875,1239000000.0
2009-04-09 06:35:00,70.875,70.95,70.855,70.95,1601400000.0
2009-04-09 06:40:00,70.945,71.035,70.925,71.01,1824800000.0
2009-04-09 06:45:00,71.015,71.13,71.005,71.1,1671000000.0
2009-04-09 06:50:00,71.1,71.13,71.02,71.055,1153600000.0
2009-04-09 06:55:00,71.055,71.135,71.055,71.075,1492400000.0
2009-04-09 07:00:00,71.075,71.085,70.975,71.06,1120800000.0
2009-04-09 07:05:00,71.06,71.11,71.005,71.065,1051000000.0
2009-04-09 07:10:00,71.065,71.07,71.005,71.01,948700000.0
2009-04-09 07:15:00,71.005,71.01,70.95,70.975,1228200000.0
2009-04-09 07:20:00,70.975,71.07,70.965,71.065,934800000.0
2009-04-09 07:25:00,71.065,71.065,71.02,71.05,904800000.0
2009-04-09 07:30:00,71.045,71.07,71.03,71.07,528200000.0
2009-04-09 07:35:00,71.07,71.12,71.06,71.07,1154600000.0
2009-04-09 07:40:00,71.075,71.145,71.07,71.135,1121400000.0
2009-04-09 07:45:00,71.135,71.175,71.115,71.13,656000000.0
2009-04-09 07:50:00,71.13,71.21,71.13,71.2,1138800000.0
2009-04-09 07:55:00,71.2,71.22,71.085,71.11,1668200000.0
2009-04-09 08:00:00,71.11,71.26,71.085,71.24,2316600001.0
2009-04-09 08:05:00,71.24,71.275,71.19,71.215,2608400002.0
2009-04-09 08:10:00,71.215,71.3,71.21,71.25,2873400001.0
2009-04-09 08:15:00,71.25,71.39,71.24,71.34,2261199998.0
2009-04-09 08:20:00,71.34,71.4,71.33,71.355,2267699999.0
2009-04-09 08:25:00,71.35,71.395,71.3,71.39,2944400000.0
2009-04-09 08:30:00,71.38,71.52,71.37,71.515,3095199998.0
2009-04-09 08:35:00,71.515,71.57,71.47,71.49,2326500000.0
2009-04-09 08:40:00,71.49,71.545,71.445,71.505,2037000000.0
2009-04-09 08:45:00,71.51,71.55,71.46,71.54,2517399999.0
2009-04-09 08:50:00,71.54,71.6,71.53,71.575,2713600000.0
2009-04-09 08:55:00,71.575,71.585,71.445,71.45,2359600000.0
2009-04-09 09:00:00,71.445,71.445,71.355,71.415,1680400000.0
2009-04-09 09:05:00,71.41,71.43,71.38,71.405,1542600001.0
2009-04-09 09:10:00,71.405,71.46,71.31,71.38,2212600000.0
2009-04-09 09:15:00,71.38,71.39,71.255,71.255,2040800000.0
2009-04-09 09:20:00,71.245,71.34,71.23,71.335,1998200001.0
2009-04-09 09:25:00,71.33,71.365,71.27,71.3,1638200000.0
2009-04-09 09:30:00,71.295,71.4,71.29,71.35,1922300000.0
2009-04-09 09:35:00,71.34,71.42,71.335,71.385,1294000000.0
2009-04-09 09:40:00,71.385,71.4,71.19,71.19,1717200000.0
2009-04-09 09:45:00,71.205,71.295,71.145,71.26,1685000000.0
2009-04-09 09:50:00,71.26,71.275,71.23,71.255,1545400000.0
2009-04-09 09:55:00,71.26,71.335,71.23,71.315,1287000000.0
2009-04-09 10:00:00,71.315,71.38,71.305,71.37,1928900000.0
2009-04-09 10:05:00,71.37,71.415,71.37,71.39,1115200000.0
2009-04-09 10:10:00,71.395,71.395,71.185,71.195,1781200000.0
2009-04-09 10:15:00,71.195,71.21,71.09,71.095,1463800000.0
2009-04-09 10:20:00,71.1,71.105,70.92,70.96,1792200001.0
2009-04-09 10:25:00,70.96,71.13,70.96,71.095,1796600000.0
2009-04-09 10:30:00,71.095,71.195,71.08,71.135,1433000000.0
2009-04-09 10:35:00,71.14,71.145,71.07,71.14,1503000000.0
2009-04-09 10:40:00,71.145,71.255,71.13,71.14,1849200000.0
2009-04-09 10:45:00,71.14,71.19,71.1,71.14,1691600001.0
2009-04-09 10:50:00,71.14,71.21,71.11,71.165,2776800002.0
2009-04-09 10:55:00,71.165,71.175,71.105,71.125,1345800001.0
2009-04-09 11:00:00,71.135,71.17,70.97,71.115,2242100000.0
2009-04-09 11:05:00,71.115,71.22,71.075,71.14,1617800000.0
2009-04-09 11:10:00,71.13,71.14,71.055,71.08,1944800000.0
2009-04-09 11:15:00,71.075,71.175,71.04,71.14,1988800000.0
2009-04-09 11:20:00,71.14,71.28,71.14,71.28,1912200000.0
2009-04-09 11:25:00,71.28,71.35,71.07,71.09,2655500000.0
2009-04-09 11:30:00,71.085,71.135,71.07,71.1,1192600000.0
2009-04-09 11:35:00,71.13,71.155,71.07,71.09,1468600000.0
2009-04-09 11:40:00,71.09,71.3,70.98,71.3,2375499999.0
2009-04-09 11:45:00,71.305,71.325,71.265,71.29,1912900002.0
2009-04-09 11:50:00,71.29,71.345,71.225,71.235,1431000000.0
2009-04-09 11:55:00,71.24,71.36,71.215,71.32,1174200000.0
2009-04-09 12:00:00,71.32,71.33,71.285,71.305,1409200000.0
2009-04-09 12:05:00,71.305,71.32,71.195,71.2,1066600000.0
2009-04-09 12:10:00,71.205,71.28,71.19,71.225,1149400000.0
2009-04-09 12:15:00,71.22,71.225,71.15,71.19,1501399999.0
2009-04-09 12:20:00,71.19,71.265,71.19,71.25,971600000.0
2009-04-09 12:25:00,71.25,71.265,71.225,71.26,1214400000.0
2009-04-09 12:30:00,71.26,71.275,71.235,71.255,629700000.0
2009-04-09 12:35:00,71.255,71.255,71.19,71.19,1092400000.0
2009-04-09 12:40:00,71.195,71.3,71.195,71.265,1323000000.0
2009-04-09 12:45:00,71.265,71.285,71.22,71.23,950600000.0
2009-04-09 12:50:00,71.23,71.285,71.225,71.25,1289800000.0
2009-04-09 12:55:00,71.26,71.285,71.17,71.22,1504099999.0
2009-04-09 13:00:00,71.22,71.25,71.19,71.21,938000000.0
2009-04-09 13:05:00,71.22,71.235,71.135,71.185,1271300000.0
2009-04-09 13:10:00,71.185,71.215,71.09,71.14,2194000004.0
2009-04-09 13:15:00,71.14,71.16,71.1,71.14,1804600000.0
2009-04-09 13:20:00,71.14,71.145,71.04,71.08,1689800000.0
2009-04-09 13:25:00,71.08,71.185,71.075,71.145,1766200000.0
2009-04-09 13:30:00,71.145,71.225,71.115,71.18,1815800000.0
2009-04-09 13:35:00,71.185,71.335,71.185,71.255,1376800001.0
2009-04-09 13:40:00,71.255,71.31,71.245,71.28,2103800000.0
2009-04-09 13:45:00,71.285,71.3,71.235,71.26,871000000.0
2009-04-09 13:50:00,71.26,71.305,71.255,71.295,621200000.0
2009-04-09 13:55:00,71.3,71.305,71.23,71.275,551600000.0
2009-04-09 14:00:00,71.27,71.695,71.27,71.695,2480199999.0
2009-04-09 14:05:00,71.695,71.7,71.52,71.585,2663400001.0
2009-04-09 14:10:00,71.585,71.64,71.505,71.54,2191600001.0
2009-04-09 14:15:00,71.525,71.585,71.505,71.54,2595800000.0
2009-04-09 14:20:00,71.54,71.76,71.535,71.65,2906399998.0
2009-04-09 14:25:00,71.655,71.935,71.62,71.785,2396700000.0
2009-04-09 14:30:00,71.775,71.93,71.775,71.855,2388000000.0
2009-04-09 14:35:00,71.855,71.93,71.805,71.91,1952000000.0
2009-04-09 14:40:00,71.91,72.01,71.845,72.01,2092400000.0
2009-04-09 14:45:00,72.015,72.085,71.95,72.045,2485400000.0
2009-04-09 14:50:00,72.055,72.135,72.02,72.07,2817000001.0
2009-04-09 14:55:00,72.07,72.125,71.965,71.97,2615200001.0
2009-04-09 15:00:00,71.965,71.995,71.915,71.935,2838200001.0
2009-04-09 15:05:00,71.935,72.045,71.91,72.005,2223000000.0
2009-04-09 15:10:00,72.01,72.015,71.87,71.965,1875899999.0
2009-04-09 15:15:00,71.965,72.035,71.955,72.035,1955600001.0
2009-04-09 15:20:00,72.025,72.095,71.985,72.06,2175400000.0
2009-04-09 15:25:00,72.06,72.115,72.05,72.095,1184000001.0
2009-04-09 15:30:00,72.09,72.105,72.01,72.03,930800000.0
2009-04-09 15:35:00,72.035,72.11,71.99,72.015,1054600000.0
2009-04-09 15:40:00,72.01,72.055,71.955,72.005,1035400000.0
2009-04-09 15:45:00,72.01,72.045,71.97,72.035,834400000.0
2009-04-09 15:50:00,72.035,72.13,72.035,72.105,938400000.0
2009-04-09 15:55:00,72.115,72.165,72.095,72.125,949000000.0
2009-04-09 16:00:00,72.12,72.2,72.11,72.12,849800000.0
2009-04-09 16:05:00,72.13,72.19,72.115,72.14,1191000000.0
2009-04-09 16:10:00,72.14,72.165,72.09,72.14,982100000.0
2009-04-09 16:15:00,72.14,72.2,72.125,72.15,597400000.0
2009-04-09 16:20:00,72.15,72.23,72.12,72.125,876800000.0
2009-04-09 16:25:00,72.13,72.21,72.11,72.18,974800000.0
2009-04-09 16:30:00,72.185,72.215,72.095,72.12,998000000.0
2009-04-09 16:35:00,72.115,72.215,72.11,72.165,781600000.0
2009-04-09 16:40:00,72.16,72.16,72.025,72.03,993900000.0
2009-04-09 16:45:00,72.03,72.035,71.935,71.995,1207500000.0
2009-04-09 16:50:00,71.995,72.045,71.925,71.94,1220200000.0
2009-04-09 16:55:00,71.945,72.035,71.895,71.955,1151800000.0
2009-04-09 17:00:00,71.955,72.1,71.915,72.065,1114400000.0
2009-04-09 17:05:00,72.06,72.095,71.98,72.005,693600000.0
2009-04-09 17:10:00,72.005,72.045,71.925,71.97,959200000.0
2009-04-09 17:15:00,71.985,72.01,71.925,71.925,763000000.0
2009-04-09 17:20:00,71.925,72.025,71.905,71.97,985300000.0
2009-04-09 17:25:00,71.98,71.98,71.77,71.835,1138900000.0
2009-04-09 17:30:00,71.825,72.115,71.825,72.115,1090600000.0
2009-04-09 17:35:00,72.11,72.11,72.01,72.015,413600000.0
2009-04-09 17:40:00,72.015,72.03,71.845,71.865,875600000.0
2009-04-09 17:45:00,71.865,71.99,71.82,71.99,715400000.0
2009-04-09 17:50:00,71.99,72.005,71.925,71.975,700400000.0
2009-04-09 17:55:00,71.97,72.03,71.925,71.965,597700000.0
2009-04-09 18:00:00,71.96,72.01,71.955,71.96,579400000.0
2009-04-09 18:05:00,71.955,71.975,71.945,71.955,156400000.0
2009-04-09 18:10:00,71.96,71.97,71.875,71.9,282200000.0
2009-04-09 18:15:00,71.895,71.93,71.845,71.925,726400000.0
2009-04-09 18:20:00,71.93,72.065,71.93,72.02,551600000.0
2009-04-09 18:25:00,72.01,72.055,72.01,72.045,299200000.0
2009-04-09 18:30:00,72.045,72.065,72.02,72.05,303400000.0
2009-04-09 18:35:00,72.05,72.05,71.935,71.94,282700000.0
2009-04-09 18:40:00,71.94,71.975,71.93,71.93,218800000.0
2009-04-09 18:45:00,71.935,72.04,71.93,72.03,485600000.0
2009-04-09 18:50:00,72.035,72.085,72.0,72.0,384200000.0
2009-04-09 18:55:00,72.005,72.05,71.96,72.035,486800000.0
2009-04-09 19:00:00,72.035,72.04,71.925,71.945,394200000.0
2009-04-09 19:05:00,71.95,72.095,71.95,72.065,559000000.0
2009-04-09 19:10:00,72.065,72.14,72.045,72.1,513200000.0
2009-04-09 19:15:00,72.12,72.14,72.065,72.11,301600000.0
2009-04-09 19:20:00,72.1,72.15,72.09,72.12,190200000.0
2009-04-09 19:25:00,72.115,72.125,72.045,72.075,318200000.0
2009-04-09 19:30:00,72.08,72.09,72.035,72.07,144000000.0
2009-04-09 19:35:00,72.075,72.085,72.06,72.07,89400000.0
2009-04-09 19:40:00,72.07,72.13,72.06,72.12,251200000.0
2009-04-09 19:45:00,72.12,72.155,72.11,72.12,272800000.0
2009-04-09 19:50:00,72.12,72.13,72.05,72.115,303200000.0
2009-04-09 19:55:00,72.12,72.16,72.115,72.12,262600000.0
2009-04-09 20:00:00,72.12,72.15,72.115,72.13,193000000.0
2009-04-09 20:05:00,72.088,72.14,72.077,72.13,961600000.0
2009-04-09 20:10:00,72.12,72.14,72.09,72.115,179200000.0
2009-04-09 20:15:00,72.115,72.14,72.06,72.08,357200000.0
2009-04-09 20:20:00,72.07,72.08,72.055,72.08,120000000.0
2009-04-09 20:25:00,72.08,72.12,72.065,72.1,193000000.0
2009-04-09 20:30:00,72.095,72.13,72.08,72.12,232200000.0
2009-04-09 20:35:00,72.11,72.15,72.1,72.15,237000000.0
2009-04-09 20:40:00,72.145,72.22,72.145,72.2,359800000.0
2009-04-09 20:45:00,72.205,72.3,72.2,72.27,401600000.0
2009-04-09 20:50:00,72.28,72.315,72.2,72.22,315800000.0
2009-04-09 20:55:00,72.22,72.22,72.185,72.21,229200000.0
2009-04-09 21:00:00,72.215,72.23,72.165,72.21,238600000.0
2009-04-09 21:05:00,72.22,72.28,72.21,72.275,202600000.0
2009-04-09 21:10:00,72.275,72.29,72.26,72.26,204000000.0
2009-04-09 21:15:00,72.26,72.265,72.23,72.24,233800000.0
2009-04-09 21:20:00,72.245,72.275,72.24,72.27,179200000.0
2009-04-09 21:25:00,72.27,72.27,72.21,72.26,346800000.0
2009-04-09 21:30:00,72.265,72.265,72.215,72.215,82800000.0
2009-04-09 21:35:00,72.225,72.225,72.175,72.175,165300000.0
2009-04-09 21:40:00,72.175,72.195,72.145,72.16,333700000.0
2009-04-09 21:45:00,72.165,72.22,72.145,72.17,256000000.0
2009-04-09 21:50:00,72.17,72.205,72.14,72.155,741200000.0
2009-04-09 21:55:00,72.155,72.165,72.135,72.165,284400000.0
2009-04-09 22:00:00,72.165,72.235,72.155,72.215,190600000.0
2009-04-09 22:05:00,72.22,72.22,72.165,72.17,487199999.0
2009-04-09 22:10:00,72.17,72.24,72.17,72.235,538600000.0
2009-04-09 22:15:00,72.235,72.26,72.22,72.235,557200000.0
2009-04-09 22:20:00,72.24,72.245,72.215,72.215,241000000.0
2009-04-09 22:25:00,72.225,72.235,72.21,72.21,215600000.0
2009-04-09 22:30:00,72.225,72.225,72.185,72.185,511000000.0
2009-04-09 22:35:00,72.19,72.235,72.18,72.205,143800000.0
2009-04-09 22:40:00,72.22,72.24,72.185,72.205,103800000.0
2009-04-09 22:45:00,72.2,72.22,72.154,72.156,207200000.0
2009-04-09 22:50:00,72.195,72.195,72.175,72.195,72000000.0
2009-04-09 22:55:00,72.195,72.23,72.195,72.195,113600000.0
2009-04-09 23:00:00,72.18,72.22,72.165,72.185,210800000.0
2009-04-09 23:05:00,72.19,72.27,72.16,72.25,220000000.0
2009-04-09 23:10:00,72.25,72.275,72.215,72.25,282600000.0
2009-04-09 23:15:00,72.265,72.265,72.205,72.23,104000000.0
2009-04-09 23:20:00,72.22,72.27,72.199,72.27,283400000.0
2009-04-09 23:25:00,72.25,72.325,72.22,72.28,329600000.0
2009-04-09 23:30:00,72.28,72.31,72.243,72.245,375000000.0
2009-04-09 23:35:00,72.285,72.3,72.25,72.288,973400000.0
2009-04-09 23:40:00,72.3,72.31,72.261,72.285,521600000.0
2009-04-09 23:45:00,72.315,72.315,72.232,72.235,228400000.0
2009-04-09 23:50:00,72.245,72.26,72.215,72.215,147600000.0
2009-04-09 23:55:00,72.22,72.222,72.195,72.2,783000000.0
2009-04-10 00:00:00,72.205,72.21,72.155,72.155,226400000.0
2009-04-10 00:05:00,72.155,72.215,72.15,72.2,307000000.0
2009-04-10 00:10:00,72.21,72.225,72.19,72.225,224400000.0
2009-04-10 00:15:00,72.23,72.26,72.22,72.245,59400000.0
2009-04-10 00:20:00,72.245,72.245,72.218,72.233,389400000.0
2009-04-10 00:25:00,72.24,72.245,72.214,72.23,403400000.0
2009-04-10 00:30:00,72.225,72.235,72.202,72.219,172400000.0
2009-04-10 00:35:00,72.235,72.245,72.197,72.24,343000000.0
2009-04-10 00:40:00,72.202,72.24,72.197,72.22,750800000.0
2009-04-10 00:45:00,72.22,72.225,72.144,72.185,206200000.0
2009-04-10 00:50:00,72.19,72.24,72.145,72.155,100000000.0
2009-04-10 00:55:00,72.155,72.225,72.145,72.175,327000000.0
2009-04-10 01:00:00,72.19,72.275,72.155,72.235,1064000000.0
2009-04-10 01:05:00,72.235,72.33,72.2,72.32,755200000.0
2009-04-10 01:10:00,72.305,72.33,72.275,72.295,514200000.0
2009-04-10 01:15:00,72.295,72.375,72.285,72.365,805000000.0
2009-04-10 01:20:00,72.365,72.38,72.36,72.365,553800000.0
2009-04-10 01:25:00,72.365,72.365,72.235,72.265,939000000.0
2009-04-10 01:30:00,72.275,72.38,72.265,72.295,529600000.0
2009-04-10 01:35:00,72.295,72.38,72.265,72.325,473200000.0
2009-04-10 01:40:00,72.325,72.335,72.28,72.305,292400000.0
2009-04-10 01:45:00,72.305,72.365,72.28,72.29,273200000.0
2009-04-10 01:50:00,72.295,72.34,72.295,72.34,184800000.0
2009-04-10 01:55:00,72.335,72.335,72.295,72.305,154400000.0
2009-04-10 02:00:00,72.315,72.39,72.31,72.36,517400000.0
2009-04-10 02:05:00,72.35,72.385,72.325,72.385,515000000.0
2009-04-10 02:10:00,72.395,72.405,72.315,72.35,532200000.0
2009-04-10 02:15:00,72.335,72.34,72.31,72.335,360800000.0
2009-04-10 02:20:00,72.315,72.365,72.315,72.345,231000000.0
2009-04-10 02:25:00,72.34,72.35,72.285,72.285,262200000.0
2009-04-10 02:30:00,72.29,72.305,72.215,72.24,277400000.0
2009-04-10 02:35:00,72.24,72.315,72.23,72.305,387400000.0
2009-04-10 02:40:00,72.305,72.33,72.3,72.32,230000000.0
2009-04-10 02:45:00,72.32,72.33,72.22,72.24,317600000.0
2009-04-10 02:50:00,72.24,72.31,72.24,72.305,263200000.0
2009-04-10 02:55:00,72.305,72.335,72.255,72.26,304400000.0
2009-04-10 03:00:00,72.265,72.285,72.255,72.26,230400000.0
2009-04-10 03:05:00,72.26,72.26,72.155,72.155,659000000.0
2009-04-10 03:10:00,72.155,72.19,72.1,72.115,995400000.0
2009-04-10 03:15:00,72.11,72.15,72.1,72.12,471800000.0
2009-04-10 03:20:00,72.12,72.125,72.085,72.12,213200000.0
2009-04-10 03:25:00,72.125,72.145,72.115,72.145,210800000.0
2009-04-10 03:30:00,72.135,72.145,72.06,72.075,324400000.0
2009-04-10 03:35:00,72.08,72.09,72.03,72.035,667000000.0
2009-04-10 03:40:00,72.04,72.125,72.04,72.125,323400000.0
2009-04-10 03:45:00,72.125,72.125,72.09,72.1,464800000.0
2009-04-10 03:50:00,72.09,72.1,71.99,72.01,453800000.0
2009-04-10 03:55:00,72.02,72.05,71.975,71.995,702400000.0
2009-04-10 04:00:00,71.995,72.035,71.98,72.025,556800000.0
2009-04-10 04:05:00,72.025,72.07,72.01,72.045,917200000.0
2009-04-10 04:10:00,72.045,72.105,72.035,72.1,763400000.0
2009-04-10 04:15:00,72.11,72.11,72.07,72.075,368000000.0
2009-04-10 04:20:00,72.08,72.08,72.035,72.045,439400000.0
2009-04-10 04:25:00,72.045,72.05,72.015,72.035,309400000.0
2009-04-10 04:30:00,72.035,72.05,72.025,72.05,442200000.0
2009-04-10 04:35:00,72.055,72.08,72.045,72.055,163000000.0
2009-04-10 04:40:00,72.055,72.055,72.02,72.025,429400000.0
2009-04-10 04:45:00,72.025,72.035,72.02,72.035,135200000.0
2009-04-10 04:50:00,72.025,72.025,72.0,72.01,279600000.0
2009-04-10 04:55:00,72.01,72.025,71.99,71.99,516000000.0
2009-04-10 05:00:00,71.99,72.045,71.965,72.015,449200000.0
2009-04-10 05:05:00,72.015,72.035,71.995,72.03,322000000.0
2009-04-10 05:10:00,72.03,72.03,71.974,71.98,233800000.0
2009-04-10 05:15:00,71.98,71.99,71.953,71.99,220400000.0
2009-04-10 05:20:00,71.99,72.02,71.946,72.02,189600000.0
2009-04-10 05:25:00,72.02,72.02,71.948,71.995,287000000.0
2009-04-10 05:30:00,71.995,72.06,71.995,72.05,232000000.0
2009-04-10 05:35:00,72.055,72.055,71.995,72.035,315200000.0
2009-04-10 05:40:00,72.035,72.07,72.02,72.065,528000000.0
2009-04-10 05:45:00,72.07,72.07,71.975,71.985,256800000.0
2009-04-10 05:50:00,71.985,72.03,71.965,71.975,753400000.0
2009-04-10 05:55:00,71.975,71.995,71.96,71.975,418600000.0
2009-04-10 06:00:00,71.975,72.055,71.975,71.98,158800000.0
2009-04-10 06:05:00,71.98,72.045,71.97,72.015,672000000.0
2009-04-10 06:10:00,72.015,72.075,72.01,72.02,602600000.0
2009-04-10 06:15:00,72.04,72.065,72.015,72.04,767400000.0
2009-04-10 06:20:00,72.04,72.045,72.02,72.025,679400000.0
2009-04-10 06:25:00,72.02,72.04,72.015,72.02,317200000.0
2009-04-10 06:30:00,72.02,72.055,71.995,72.055,413800000.0
2009-04-10 06:35:00,72.05,72.115,72.035,72.11,633000000.0
2009-04-10 06:40:00,72.11,72.15,72.065,72.14,1059400000.0
2009-04-10 06:45:00,72.14,72.21,72.1,72.165,717200000.0
2009-04-10 06:50:00,72.165,72.22,72.155,72.2,394000000.0
2009-04-10 06:55:00,72.2,72.225,72.17,72.2,512000000.0
2009-04-10 07:00:00,72.19,72.22,72.185,72.21,431600000.0
2009-04-10 07:05:00,72.22,72.24,72.22,72.23,464400000.0
2009-04-10 07:10:00,72.245,72.25,72.19,72.205,924400000.0
2009-04-10 07:15:00,72.205,72.26,72.205,72.235,712000000.0
2009-04-10 07:20:00,72.235,72.24,72.18,72.205,327600000.0
2009-04-10 07:25:00,72.205,72.32,72.2,72.25,833600000.0
2009-04-10 07:30:00,72.25,72.25,72.2,72.235,213800000.0
2009-04-10 07:35:00,72.235,72.27,72.195,72.255,290600000.0
2009-04-10 07:40:00,72.25,72.275,72.24,72.25,310200000.0
2009-04-10 07:45:00,72.255,72.265,72.215,72.25,315000000.0
2009-04-10 07:50:00,72.25,72.27,72.24,72.255,374000000.0
2009-04-10 07:55:00,72.27,72.285,72.25,72.25,314800000.0
2009-04-10 08:00:00,72.26,72.26,72.115,72.14,784200000.0
2009-04-10 08:05:00,72.145,72.165,72.065,72.12,824800000.0
2009-04-10 08:10:00,72.12,72.125,72.055,72.07,262000000.0
2009-04-10 08:15:00,72.065,72.175,72.055,72.175,459800000.0
2009-04-10 08:20:00,72.16,72.18,72.115,72.125,790800000.0
2009-04-10 08:25:00,72.125,72.16,72.1,72.125,555400000.0
2009-04-10 08:30:00,72.155,72.16,72.08,72.08,170800000.0
2009-04-10 08:35:00,72.09,72.19,72.08,72.115,488000000.0
2009-04-10 08:40:00,72.115,72.16,72.105,72.14,207600000.0
2009-04-10 08:45:00,72.135,72.17,72.13,72.14,303600000.0
2009-04-10 08:50:00,72.14,72.18,72.115,72.18,254000000.0
2009-04-10 08:55:00,72.18,72.26,72.165,72.23,548600000.0
2009-04-10 09:00:00,72.24,72.33,72.2,72.215,610000000.0
2009-04-10 09:05:00,72.215,72.24,72.185,72.215,571400000.0
2009-04-10 09:10:00,72.195,72.31,72.195,72.28,312600000.0
2009-04-10 09:15:00,72.285,72.295,72.195,72.215,450000000.0
2009-04-10 09:20:00,72.22,72.225,72.18,72.22,188000000.0
2009-04-10 09:25:00,72.22,72.245,72.205,72.22,326400000.0
2009-04-10 09:30:00,72.215,72.235,72.205,72.23,213400000.0
2009-04-10 09:35:00,72.23,72.235,72.225,72.23,122000000.0
2009-04-10 09:40:00,72.23,72.25,72.185,72.21,242400000.0
2009-04-10 09:45:00,72.235,72.24,72.179,72.23,231600000.0
2009-04-10 09:50:00,72.23,72.235,72.19,72.225,86700000.0
2009-04-10 09:55:00,72.225,72.315,72.225,72.255,137600000.0
2009-04-10 10:00:00,72.27,72.27,72.225,72.24,142400000.0
2009-04-10 10:05:00,72.24,72.285,72.23,72.265,88000000.0
2009-04-10 10:10:00,72.275,72.29,72.255,72.255,149000000.0
2009-04-10 10:15:00,72.255,72.28,72.21,72.232,950600000.0
2009-04-10 10:20:00,72.255,72.265,72.23,72.25,81600000.0
2009-04-10 10:25:00,72.245,72.25,72.205,72.21,190200000.0
2009-04-10 10:30:00,72.215,72.24,72.18,72.24,170600000.0
2009-04-10 10:35:00,72.25,72.25,72.19,72.21,144800000.0
2009-04-10 10:40:00,72.2,72.21,72.15,72.15,73600000.0
2009-04-10 10:45:00,72.15,72.16,72.117,72.155,595800000.0
2009-04-10 10:50:00,72.155,72.2,72.15,72.185,76400000.0
2009-04-10 10:55:00,72.19,72.205,72.165,72.18,142400000.0
2009-04-10 11:00:00,72.18,72.18,72.13,72.135,154400000.0
2009-04-10 11:05:00,72.135,72.14,72.125,72.135,70400000.0
2009-04-10 11:10:00,72.14,72.14,72.125,72.13,49400000.0
2009-04-10 11:15:00,72.13,72.14,72.085,72.13,86400000.0
2009-04-10 11:20:00,72.13,72.15,72.125,72.13,68200000.0
2009-04-10 11:25:00,72.135,72.135,72.075,72.075,81800000.0
2009-04-10 11:30:00,72.125,72.145,72.11,72.125,77200000.0
2009-04-10 11:35:00,72.155,72.225,72.1,72.1,216600000.0
2009-04-10 11:40:00,72.11,72.19,72.11,72.16,83300000.0
2009-04-10 11:45:00,72.17,72.17,72.155,72.155,25800000.0
2009-04-10 11:50:00,72.16,72.165,72.13,72.145,62600000.0
2009-04-10 11:55:00,72.155,72.17,72.114,72.15,439800000.0
2009-04-10 12:00:00,72.15,72.16,72.11,72.11,130600000.0
2009-04-10 12:05:00,72.11,72.135,72.09,72.09,68400000.0
2009-04-10 12:10:00,72.075,72.09,72.054,72.09,2140800000.0
2009-04-10 12:15:00,72.105,72.11,72.087,72.11,1102000000.0
2009-04-10 12:20:00,72.11,72.115,72.058,72.115,552800000.0
2009-04-10 12:25:00,72.125,72.175,72.085,72.1,161800000.0
2009-04-10 12:30:00,72.12,72.12,72.1,72.11,54200000.0
2009-04-10 12:35:00,72.115,72.125,72.095,72.095,52400000.0
2009-04-10 12:40:00,72.095,72.105,72.068,72.095,264000000.0
2009-04-10 12:45:00,72.095,72.1,72.055,72.07,102000000.0
2009-04-10 12:50:00,72.075,72.09,72.04,72.065,219400000.0
2009-04-10 12:55:00,72.07,72.115,72.055,72.06,127600000.0
2009-04-10 13:00:00,72.07,72.095,72.05,72.065,256400000.0
2009-04-10 13:05:00,72.065,72.085,72.037,72.06,956200000.0
2009-04-10 13:10:00,72.07,72.11,72.065,72.065,46000000.0
2009-04-10 13:15:00,72.065,72.085,72.035,72.055,207400000.0
2009-04-10 13:20:00,72.055,72.065,72.035,72.055,596800000.0
2009-04-10 13:25:00,72.06,72.08,72.045,72.05,151400000.0
2009-04-10 13:30:00,72.05,72.08,72.045,72.08,344800000.0
2009-04-10 13:35:00,72.08,72.105,72.065,72.095,207200000.0
2009-04-10 13:40:00,72.1,72.1,72.036,72.046,1051600000.0
2009-04-10 13:45:00,72.085,72.115,72.08,72.085,130800000.0
2009-04-10 13:50:00,72.085,72.095,72.0,72.007,422200000.0
2009-04-10 13:55:00,72.035,72.055,72.025,72.025,98800000.0
2009-04-10 14:00:00,72.025,72.14,72.015,72.075,261400000.0
2009-04-10 14:05:00,72.075,72.08,72.05,72.05,161600000.0
2009-04-10 14:10:00,72.05,72.085,72.05,72.075,137000000.0
2009-04-10 14:15:00,72.08,72.08,72.03,72.067,763400000.0
2009-04-10 14:20:00,72.075,72.085,72.05,72.08,121400000.0
2009-04-10 14:25:00,72.085,72.115,72.075,72.1,129200000.0
2009-04-10 14:30:00,72.09,72.1,72.046,72.055,741200001.0
2009-04-10 14:35:00,72.09,72.095,72.03,72.04,155000000.0
2009-04-10 14:40:00,72.045,72.095,72.04,72.055,95200000.0
2009-04-10 14:45:00,72.045,72.065,72.041,72.05,353800000.0
2009-04-10 14:50:00,72.017,72.065,72.017,72.045,541800000.0
2009-04-10 14:55:00,72.045,72.08,72.045,72.055,101400000.0
2009-04-10 15:00:00,72.055,72.06,72.03,72.045,124800000.0
2009-04-10 15:05:00,72.045,72.045,72.025,72.035,82800000.0
2009-04-10 15:10:00,72.035,72.035,72.01,72.035,120000000.0
2009-04-10 15:15:00,72.035,72.09,72.035,72.07,156400000.0
2009-04-10 15:20:00,72.07,72.075,72.055,72.06,154000000.0
2009-04-10 15:25:00,72.07,72.07,72.015,72.02,69400000.0
2009-04-10 15:30:00,72.02,72.085,72.02,72.05,239000000.0
2009-04-10 15:35:00,72.045,72.06,72.03,72.05,281000000.0
2009-04-10 15:40:00,72.05,72.07,72.03,72.045,750200000.0
2009-04-10 15:45:00,72.007,72.06,72.0,72.035,568600000.0
2009-04-10 15:50:00,72.045,72.055,72.03,72.05,83600000.0
2009-04-10 15:55:00,72.05,72.08,72.04,72.045,142800000.0
2009-04-10 16:00:00,72.055,72.105,72.055,72.095,234600000.0
2009-04-10 16:05:00,72.095,72.105,72.06,72.06,141000000.0
2009-04-10 16:10:00,72.06,72.09,72.018,72.042,665000000.0
2009-04-10 16:15:00,72.03,72.045,72.023,72.045,448800000.0
2009-04-10 16:20:00,72.035,72.07,72.03,72.035,61800000.0
2009-04-10 16:25:00,72.035,72.045,72.035,72.04,13000000.0
2009-04-10 16:30:00,72.04,72.085,72.04,72.085,56000000.0
2009-04-10 16:35:00,72.08,72.09,72.055,72.075,259600000.0
2009-04-10 16:40:00,72.09,72.115,72.06,72.084,719900000.0
2009-04-10 16:45:00,72.09,72.09,72.04,72.072,1352399998.0
2009-04-10 16:50:00,72.085,72.125,72.085,72.115,69000000.0
2009-04-10 16:55:00,72.12,72.13,72.115,72.12,100800000.0
2009-04-10 17:00:00,72.12,72.12,72.115,72.115,74800000.0
2009-04-10 17:05:00,72.101,72.135,72.095,72.115,850600000.0
2009-04-10 17:10:00,72.105,72.12,72.075,72.085,285600000.0
2009-04-10 17:15:00,72.09,72.105,72.07,72.08,228200000.0
2009-04-10 17:20:00,72.085,72.12,72.08,72.105,143800000.0
2009-04-10 17:25:00,72.105,72.105,72.08,72.08,220800000.0
2009-04-10 17:30:00,72.08,72.09,72.065,72.08,96400000.0
2009-04-10 17:35:00,72.07,72.075,72.065,72.075,77800000.0
2009-04-10 17:40:00,72.08,72.09,72.042,72.061,1265600000.0
2009-04-10 17:45:00,72.09,72.09,72.07,72.07,35200000.0
2009-04-10 17:50:00,72.07,72.07,72.03,72.04,56800000.0
2009-04-10 17:55:00,72.045,72.055,72.04,72.055,43200000.0
2009-04-10 18:00:00,72.055,72.075,71.979,72.06,734400000.0
2009-04-10 18:05:00,72.06,72.06,71.97,72.015,146200000.0
2009-04-10 18:10:00,72.009,72.028,71.979,72.025,546800000.0
2009-04-10 18:15:00,72.025,72.038,72.009,72.03,1076000000.0
2009-04-10 18:20:00,72.035,72.07,72.035,72.07,75400000.0
2009-04-10 18:25:00,72.058,72.1,72.052,72.085,797800000.0
2009-04-10 18:30:00,72.08,72.105,72.08,72.08,153400000.0
2009-04-10 18:35:00,72.105,72.12,72.07,72.085,138600000.0
2009-04-10 18:40:00,72.09,72.09,72.065,72.075,73200000.0
2009-04-10 18:45:00,72.075,72.08,72.041,72.075,1048400000.0
2009-04-10 18:50:00,72.075,72.109,72.072,72.08,1876200002.0
2009-04-10 18:55:00,72.08,72.09,72.04,72.04,106000000.0
2009-04-10 19:00:00,72.03,72.07,71.978,72.065,885200001.0
2009-04-10 19:05:00,72.07,72.111,71.99,71.99,1045400000.0
2009-04-10 19:10:00,71.99,72.005,71.967,71.987,499200000.0
2009-04-10 19:15:00,71.98,71.99,71.936,71.985,309200000.0
2009-04-10 19:20:00,71.975,71.995,71.97,71.97,2106300000.0
2009-04-10 19:25:00,71.98,71.99,71.97,71.97,40400000.0
2009-04-10 19:30:00,71.98,72.03,71.965,72.03,723400000.0
2009-04-10 19:35:00,72.02,72.03,71.975,72.01,87800000.0
2009-04-10 19:40:00,72.01,72.04,71.96,72.04,172200000.0
2009-04-10 19:45:00,72.02,72.085,72.02,72.085,111000000.0
2009-04-10 19:50:00,72.045,72.115,72.045,72.09,506000000.0
2009-04-10 19:55:00,72.09,72.09,72.027,72.05,605000000.0
2009-04-10 20:00:00,72.02,72.065,72.01,72.03,1461600000.0
2009-04-10 20:05:00,72.032,72.057,72.003,72.056,1182600000.0
2009-04-10 20:10:00,72.055,72.055,71.958,72.005,433600000.0
2009-04-10 20:15:00,72.055,72.078,72.045,72.065,396600000.0
2009-04-10 20:20:00,72.055,72.07,72.045,72.065,185200000.0
2009-04-10 20:25:00,72.065,72.085,72.037,72.085,490800000.0
2009-04-10 20:30:00,72.085,72.091,72.06,72.078,1823299995.0
2009-04-10 20:35:00,72.085,72.092,72.07,72.075,344400000.0
2009-04-10 20:40:00,72.085,72.125,72.025,72.07,385200000.0
2009-04-10 20:45:00,72.085,72.105,72.025,72.05,412400000.0
2009-04-10 20:50:00,72.05,72.085,72.03,72.03,139000000.0
2009-04-10 20:55:00,72.03,72.1,72.02,72.06,180400000.0
2009-04-10 21:00:00,72.06,72.12,72.045,72.115,228600000.0
2009-04-10 21:05:00,72.12,72.125,72.087,72.11,368000000.0
2009-04-10 21:10:00,72.093,72.13,72.089,72.125,1206200000.0
2009-04-10 21:15:00,72.125,72.16,72.076,72.16,571400000.0
2009-04-10 21:20:00,72.16,72.17,72.127,72.13,855600000.0
2009-04-10 21:25:00,72.15,72.2,72.135,72.135,74800000.0
2009-04-10 21:30:00,72.14,72.14,72.105,72.11,54800000.0
2009-04-10 21:35:00,72.12,72.13,72.1,72.105,83400000.0
2009-04-10 21:40:00,72.105,72.157,72.105,72.12,436800000.0
2009-04-10 21:45:00,72.12,72.12,72.097,72.11,234600002.0
2009-04-10 21:50:00,72.12,72.136,72.1,72.105,459000000.0
2009-04-10 21:55:00,72.105,72.12,72.095,72.115,424800000.0
2009-04-10 22:00:00,72.115,72.14,72.08,72.1,87800000.0
2009-04-10 22:05:00,72.105,72.14,72.105,72.135,125800000.0
2009-04-10 22:10:00,72.14,72.175,72.14,72.145,73000000.0
2009-04-10 22:15:00,72.145,72.145,72.1,72.105,69600000.0
2009-04-10 22:20:00,72.105,72.155,72.1,72.145,164200000.0
2009-04-10 22:25:00,72.145,72.19,72.145,72.18,113800000.0
2009-04-10 22:30:00,72.175,72.235,72.17,72.235,162600000.0
2009-04-10 22:35:00,72.23,72.235,72.23,72.235,69800000.0
2009-04-10 22:40:00,72.235,72.25,72.23,72.245,54400000.0
2009-04-10 22:45:00,72.245,72.245,72.22,72.22,20000000.0
2009-04-10 22:50:00,72.22,72.225,72.14,72.16,134400000.0
2009-04-10 22:55:00,72.165,72.22,72.025,72.045,76400000.0
2009-04-12 23:00:00,72.856,73.02,72.489,72.945,200200000.0
2009-04-12 23:05:00,72.89,72.91,72.685,72.695,161600000.0
2009-04-12 23:10:00,72.685,72.715,72.285,72.385,377800000.0
2009-04-12 23:15:00,72.38,72.48,72.345,72.47,115400000.0
2009-04-12 23:20:00,72.46,72.495,72.375,72.4,226400000.0
2009-04-12 23:25:00,72.37,72.52,72.37,72.51,142200000.0
2009-04-12 23:30:00,72.48,72.56,72.48,72.545,317000000.0
2009-04-12 23:35:00,72.566,72.566,72.531,72.55,283000000.0
2009-04-12 23:40:00,72.565,72.585,72.485,72.505,88600000.0
2009-04-12 23:45:00,72.51,72.52,72.505,72.51,55400000.0
2009-04-12 23:50:00,72.51,72.515,72.472,72.515,234400000.0
2009-04-12 23:55:00,72.505,72.525,72.447,72.479,308800000.0
2009-04-13 00:00:00,72.48,72.48,72.405,72.415,259600000.0
2009-04-13 00:05:00,72.42,72.46,72.402,72.435,497800000.0
2009-04-13 00:10:00,72.435,72.455,72.41,72.425,266600000.0
2009-04-13 00:15:00,72.425,72.5,72.425,72.485,167400000.0
2009-04-13 00:20:00,72.485,72.485,72.435,72.44,88200000.0
2009-04-13 00:25:00,72.44,72.45,72.415,72.44,181600000.0
2009-04-13 00:30:00,72.435,72.475,72.395,72.421,443600000.0
2009-04-13 00:35:00,72.425,72.48,72.405,72.46,148200000.0
2009-04-13 00:40:00,72.455,72.515,72.36,72.435,465800000.0
2009-04-13 00:45:00,72.435,72.46,72.425,72.455,274200000.0
2009-04-13 00:50:00,72.475,72.485,72.425,72.445,371600000.0
2009-04-13 00:55:00,72.445,72.475,72.415,72.45,181600000.0
2009-04-13 01:00:00,72.445,72.515,72.415,72.465,502800000.0
2009-04-13 01:05:00,72.465,72.525,72.45,72.485,186400000.0
2009-04-13 01:10:00,72.485,72.54,72.485,72.49,186200000.0
2009-04-13 01:15:00,72.495,72.575,72.495,72.545,339600000.0
2009-04-13 01:20:00,72.55,72.56,72.525,72.55,547200000.0
2009-04-13 01:25:00,72.545,72.56,72.51,72.55,583200000.0
2009-04-13 01:30:00,72.55,72.575,72.55,72.57,696400000.0
2009-04-13 01:35:00,72.565,72.575,72.495,72.51,502800000.0
2009-04-13 01:40:00,72.52,72.53,72.505,72.515,274800000.0
2009-04-13 01:45:00,72.52,72.53,72.505,72.52,308400000.0
2009-04-13 01:50:00,72.515,72.585,72.51,72.535,288000000.0
2009-04-13 01:55:00,72.535,72.545,72.47,72.47,625800000.0
2009-04-13 02:00:00,72.45,72.48,72.415,72.43,828800000.0
2009-04-13 02:05:00,72.43,72.43,72.295,72.295,725400000.0
2009-04-13 02:10:00,72.295,72.36,72.295,72.305,1337400000.0
2009-04-13 02:15:00,72.305,72.345,72.06,72.235,1134400000.0
2009-04-13 02:20:00,72.28,72.315,72.195,72.3,1127800000.0
2009-04-13 02:25:00,72.305,72.31,72.22,72.235,923200000.0
2009-04-13 02:30:00,72.23,72.325,72.2,72.325,911800000.0
2009-04-13 02:35:00,72.325,72.355,72.3,72.335,946000000.0
2009-04-13 02:40:00,72.335,72.38,72.29,72.295,974400000.0
2009-04-13 02:45:00,72.29,72.35,72.29,72.34,841400000.0
2009-04-13 02:50:00,72.34,72.4,72.315,72.38,965800000.0
2009-04-13 02:55:00,72.39,72.415,72.365,72.405,1104400000.0
2009-04-13 03:00:00,72.405,72.535,72.395,72.525,1511200000.0
2009-04-13 03:05:00,72.52,72.525,72.48,72.495,856400000.0
2009-04-13 03:10:00,72.495,72.53,72.465,72.49,727200000.0
2009-04-13 03:15:00,72.49,72.52,72.425,72.435,963800000.0
2009-04-13 03:20:00,72.435,72.45,72.355,72.44,1074200000.0
2009-04-13 03:25:00,72.44,72.485,72.375,72.415,869000000.0
2009-04-13 03:30:00,72.415,72.52,72.39,72.475,816000000.0
2009-04-13 03:35:00,72.475,72.51,72.455,72.48,656000000.0
2009-04-13 03:40:00,72.48,72.53,72.475,72.53,344000000.0
2009-04-13 03:45:00,72.53,72.555,72.49,72.515,896600000.0
2009-04-13 03:50:00,72.51,72.515,72.47,72.47,527400000.0
2009-04-13 03:55:00,72.47,72.48,72.45,72.465,500600000.0
2009-04-13 04:00:00,72.465,72.465,72.43,72.46,401400000.0
2009-04-13 04:05:00,72.455,72.47,72.445,72.45,383800000.0
2009-04-13 04:10:00,72.42,72.465,72.406,72.44,463200000.0
2009-04-13 04:15:00,72.445,72.46,72.425,72.445,218800000.0
2009-04-13 04:20:00,72.445,72.455,72.43,72.44,279800000.0
2009-04-13 04:25:00,72.44,72.46,72.435,72.46,245600000.0
2009-04-13 04:30:00,72.455,72.495,72.44,72.49,418000000.0
2009-04-13 04:35:00,72.49,72.51,72.45,72.465,658200000.0
2009-04-13 04:40:00,72.46,72.475,72.455,72.455,244600000.0
2009-04-13 04:45:00,72.455,72.48,72.455,72.48,123200000.0
2009-04-13 04:50:00,72.475,72.48,72.428,72.475,246600000.0
2009-04-13 04:55:00,72.475,72.48,72.46,72.47,165000000.0
2009-04-13 05:00:00,72.47,72.54,72.47,72.525,368400000.0
2009-04-13 05:05:00,72.525,72.545,72.52,72.535,231200000.0
2009-04-13 05:10:00,72.53,72.535,72.475,72.48,271600000.0
2009-04-13 05:15:00,72.485,72.51,72.477,72.477,316200000.0
2009-04-13 05:20:00,72.505,72.525,72.485,72.515,395400000.0
2009-04-13 05:25:00,72.515,72.515,72.465,72.475,286600000.0
2009-04-13 05:30:00,72.475,72.48,72.434,72.48,196400000.0
2009-04-13 05:35:00,72.485,72.515,72.465,72.505,447800000.0
2009-04-13 05:40:00,72.505,72.525,72.495,72.51,381200000.0
2009-04-13 05:45:00,72.505,72.525,72.5,72.505,276200000.0
2009-04-13 05:50:00,72.505,72.52,72.485,72.5,305200000.0
2009-04-13 05:55:00,72.505,72.555,72.495,72.535,604600000.0
2009-04-13 06:00:00,72.535,72.535,72.485,72.495,562600000.0
2009-04-13 06:05:00,72.495,72.56,72.495,72.525,771600000.0
2009-04-13 06:10:00,72.535,72.565,72.53,72.56,458000000.0
2009-04-13 06:15:00,72.555,72.56,72.515,72.53,376800000.0
2009-04-13 06:20:00,72.53,72.605,72.525,72.595,796200000.0
2009-04-13 06:25:00,72.595,72.595,72.545,72.555,523600000.0
2009-04-13 06:30:00,72.555,72.59,72.519,72.57,358600000.0
2009-04-13 06:35:00,72.57,72.57,72.555,72.57,330200000.0
2009-04-13 06:40:00,72.565,72.6,72.565,72.6,242400000.0
2009-04-13 06:45:00,72.6,72.645,72.595,72.62,631600000.0
2009-04-13 06:50:00,72.62,72.65,72.595,72.6,527400000.0
2009-04-13 06:55:00,72.6,72.645,72.595,72.645,401200000.0
2009-04-13 07:00:00,72.645,72.675,72.625,72.675,438600000.0
2009-04-13 07:05:00,72.69,72.69,72.64,72.645,398000000.0
2009-04-13 07:10:00,72.645,72.655,72.63,72.63,243200000.0
2009-04-13 07:15:00,72.645,72.645,72.59,72.59,394800000.0
2009-04-13 07:20:00,72.59,72.6,72.55,72.575,347800000.0
2009-04-13 07:25:00,72.575,72.595,72.535,72.545,290400000.0
2009-04-13 07:30:00,72.54,72.545,72.465,72.535,629400000.0
2009-04-13 07:35:00,72.535,72.535,72.51,72.515,223200000.0
2009-04-13 07:40:00,72.51,72.525,72.495,72.515,374600000.0
2009-04-13 07:45:00,72.515,72.525,72.495,72.51,541000000.0
2009-04-13 07:50:00,72.51,72.54,72.5,72.535,415400000.0
2009-04-13 07:55:00,72.53,72.545,72.505,72.525,463400000.0
2009-04-13 08:00:00,72.51,72.565,72.51,72.555,707400000.0
2009-04-13 08:05:00,72.555,72.605,72.545,72.6,774400000.0
2009-04-13 08:10:00,72.6,72.615,72.595,72.605,529400000.0
2009-04-13 08:15:00,72.605,72.68,72.605,72.66,912200000.0
2009-04-13 08:20:00,72.66,72.7,72.625,72.64,999800000.0
2009-04-13 08:25:00,72.64,72.64,72.61,72.615,758200000.0
2009-04-13 08:30:00,72.615,72.65,72.61,72.64,298400000.0
2009-04-13 08:35:00,72.635,72.67,72.62,72.645,638000000.0
2009-04-13 08:40:00,72.65,72.755,72.65,72.7,1003000000.0
2009-04-13 08:45:00,72.705,72.715,72.675,72.705,278000000.0
2009-04-13 08:50:00,72.705,72.71,72.69,72.695,87400000.0
2009-04-13 08:55:00,72.695,72.695,72.645,72.68,233800000.0
2009-04-13 09:00:00,72.675,72.725,72.66,72.695,242800000.0
2009-04-13 09:05:00,72.695,72.885,72.695,72.885,978000000.0
2009-04-13 09:10:00,72.89,73.01,72.875,72.93,1722900000.0
2009-04-13 09:15:00,72.925,72.945,72.875,72.91,1081400000.0
2009-04-13 09:20:00,72.91,72.93,72.78,72.785,910400000.0
2009-04-13 09:25:00,72.78,72.89,72.78,72.86,596300000.0
2009-04-13 09:30:00,72.87,72.89,72.84,72.855,437800000.0
2009-04-13 09:35:00,72.855,72.86,72.765,72.77,618200000.0
2009-04-13 09:40:00,72.77,72.805,72.755,72.79,549200000.0
2009-04-13 09:45:00,72.79,72.825,72.78,72.8,584200000.0
2009-04-13 09:50:00,72.8,72.82,72.775,72.795,724200000.0
2009-04-13 09:55:00,72.79,72.865,72.785,72.86,766200000.0
2009-04-13 10:00:00,72.855,72.9,72.85,72.895,785200000.0
2009-04-13 10:05:00,72.895,72.93,72.89,72.92,841400000.0
2009-04-13 10:10:00,72.92,72.935,72.89,72.89,656400000.0
2009-04-13 10:15:00,72.89,72.895,72.8,72.82,933000000.0
2009-04-13 10:20:00,72.82,72.86,72.815,72.86,416800000.0
2009-04-13 10:25:00,72.86,72.895,72.85,72.895,640000000.0
2009-04-13 10:30:00,72.9,72.915,72.875,72.88,715000000.0
2009-04-13 10:35:00,72.88,72.9,72.88,72.885,491400000.0
2009-04-13 10:40:00,72.89,72.895,72.86,72.865,423800000.0
2009-04-13 10:45:00,72.87,72.915,72.87,72.885,269400000.0
2009-04-13 10:50:00,72.885,72.9,72.875,72.885,314000000.0
2009-04-13 10:55:00,72.885,72.89,72.85,72.87,351600000.0
2009-04-13 11:00:00,72.833,72.9,72.823,72.885,814800000.0
2009-04-13 11:05:00,72.885,72.905,72.825,72.83,522000000.0
2009-04-13 11:10:00,72.83,72.84,72.82,72.825,348200000.0
2009-04-13 11:15:00,72.82,72.835,72.815,72.825,195200000.0
2009-04-13 11:20:00,72.82,72.83,72.75,72.765,534800000.0
2009-04-13 11:25:00,72.765,72.77,72.7,72.7,403200000.0
2009-04-13 11:30:00,72.705,72.715,72.675,72.715,420700000.0
2009-04-13 11:35:00,72.715,72.725,72.69,72.71,382600000.0
2009-04-13 11:40:00,72.71,72.75,72.691,72.73,599800000.0
2009-04-13 11:45:00,72.73,72.735,72.7,72.7,407800000.0
2009-04-13 11:50:00,72.7,72.705,72.67,72.68,80400000.0
2009-04-13 11:55:00,72.68,72.7,72.675,72.685,132800000.0
2009-04-13 12:00:00,72.675,72.705,72.67,72.7,74000000.0
2009-04-13 12:05:00,72.7,72.73,72.695,72.705,194400000.0
2009-04-13 12:10:00,72.705,72.74,72.678,72.74,341000000.0
2009-04-13 12:15:00,72.74,72.755,72.735,72.745,403000000.0
2009-04-13 12:20:00,72.745,72.745,72.73,72.745,208600000.0
2009-04-13 12:25:00,72.735,72.77,72.71,72.77,571400000.0
2009-04-13 12:30:00,72.745,72.745,72.73,72.745,236400000.0
2009-04-13 12:35:00,72.745,72.82,72.745,72.795,235200000.0
2009-04-13 12:40:00,72.795,72.84,72.795,72.805,103000000.0
2009-04-13 12:45:00,72.81,72.84,72.795,72.8,134000000.0
2009-04-13 12:50:00,72.8,72.835,72.785,72.795,183400000.0
2009-04-13 12:55:00,72.795,72.795,72.75,72.775,387000000.0
2009-04-13 13:00:00,72.775,72.775,72.76,72.775,218000000.0
2009-04-13 13:05:00,72.78,72.825,72.77,72.795,230000000.0
2009-04-13 13:10:00,72.795,72.85,72.78,72.805,430000000.0
2009-04-13 13:15:00,72.805,72.82,72.8,72.81,47400000.0
2009-04-13 13:20:00,72.81,72.855,72.805,72.84,262200000.0
2009-04-13 13:25:00,72.835,72.865,72.755,72.755,558800000.0
2009-04-13 13:30:00,72.755,72.855,72.745,72.835,576400000.0
2009-04-13 13:35:00,72.835,72.86,72.83,72.835,409800000.0
2009-04-13 13:40:00,72.835,72.88,72.835,72.88,289000000.0
2009-04-13 13:45:00,72.875,72.88,72.82,72.82,524000000.0
2009-04-13 13:50:00,72.81,72.93,72.77,72.85,908600000.0
2009-04-13 13:55:00,72.85,72.875,72.83,72.845,700400000.0
2009-04-13 14:00:00,72.845,72.865,72.78,72.805,739400000.0
2009-04-13 14:05:00,72.8,72.855,72.795,72.825,572400000.0
2009-04-13 14:10:00,72.825,72.865,72.81,72.855,465600000.0
2009-04-13 14:15:00,72.86,72.86,72.805,72.83,386600000.0
2009-04-13 14:20:00,72.83,72.895,72.81,72.875,499600000.0
2009-04-13 14:25:00,72.875,72.97,72.875,72.96,518800000.0
2009-04-13 14:30:00,72.965,73.01,72.885,72.91,423700000.0
2009-04-13 14:35:00,72.92,73.0,72.89,72.975,285800000.0
2009-04-13 14:40:00,72.975,73.03,72.955,72.97,890000000.0
2009-04-13 14:45:00,72.97,72.99,72.935,72.985,461000000.0
2009-04-13 14:50:00,72.985,73.055,72.97,73.015,434800000.0
2009-04-13 14:55:00,73.005,73.03,72.91,72.92,531800000.0
2009-04-13 15:00:00,72.92,72.995,72.85,72.875,662400000.0
2009-04-13 15:05:00,72.88,72.895,72.83,72.875,670100000.0
2009-04-13 15:10:00,72.88,72.93,72.83,72.875,626800000.0
2009-04-13 15:15:00,72.89,72.92,72.875,72.915,478600000.0
2009-04-13 15:20:00,72.915,72.95,72.895,72.915,336200000.0
2009-04-13 15:25:00,72.91,72.92,72.72,72.765,812000000.0
2009-04-13 15:30:00,72.765,72.815,72.75,72.755,416600000.0
2009-04-13 15:35:00,72.76,72.77,72.68,72.7,361800000.0
2009-04-13 15:40:00,72.7,72.705,72.66,72.675,560800000.0
2009-04-13 15:45:00,72.675,72.71,72.59,72.605,609700000.0
2009-04-13 15:50:00,72.61,72.64,72.535,72.555,584100000.0
2009-04-13 15:55:00,72.555,72.565,72.495,72.555,720200000.0
2009-04-13 16:00:00,72.555,72.7,72.545,72.69,678400000.0
2009-04-13 16:05:00,72.69,72.725,72.66,72.68,667200000.0
2009-04-13 16:10:00,72.68,72.785,72.68,72.765,738800000.0
2009-04-13 16:15:00,72.765,72.765,72.715,72.735,446800000.0
2009-04-13 16:20:00,72.735,72.795,72.695,72.775,544300000.0
2009-04-13 16:25:00,72.775,72.81,72.725,72.775,528400000.0
2009-04-13 16:30:00,72.79,72.79,72.69,72.73,756900000.0
2009-04-13 16:35:00,72.73,72.865,72.725,72.77,512000000.0
2009-04-13 16:40:00,72.765,72.805,72.73,72.805,322600000.0
2009-04-13 16:45:00,72.805,72.835,72.77,72.83,276200000.0
2009-04-13 16:50:00,72.835,72.975,72.83,72.895,489200000.0
2009-04-13 16:55:00,72.89,72.96,72.87,72.95,532600000.0
2009-04-13 17:00:00,72.945,72.95,72.84,72.855,481600000.0
2009-04-13 17:05:00,72.85,72.93,72.835,72.845,296800000.0
2009-04-13 17:10:00,72.85,72.91,72.835,72.885,226800000.0
2009-04-13 17:15:00,72.885,72.98,72.885,72.945,381600000.0
2009-04-13 17:20:00,72.945,72.975,72.905,72.945,257200000.0
2009-04-13 17:25:00,72.94,73.01,72.935,73.0,459800000.0
2009-04-13 17:30:00,73.0,73.0,72.93,72.96,426000000.0
2009-04-13 17:35:00,72.96,73.015,72.935,72.975,723300000.0
2009-04-13 17:40:00,72.98,73.03,72.905,72.91,699100000.0
2009-04-13 17:45:00,72.91,72.98,72.835,72.835,559400000.0
2009-04-13 17:50:00,72.835,72.87,72.79,72.86,340600000.0
2009-04-13 17:55:00,72.85,72.96,72.85,72.95,260600000.0
2009-04-13 18:00:00,72.95,72.96,72.905,72.93,196800000.0
2009-04-13 18:05:00,72.93,72.93,72.845,72.845,224600000.0
2009-04-13 18:10:00,72.84,72.88,72.82,72.82,165200000.0
2009-04-13 18:15:00,72.815,72.885,72.805,72.865,191000000.0
2009-04-13 18:20:00,72.87,72.9,72.825,72.85,201400000.0
2009-04-13 18:25:00,72.855,72.885,72.835,72.865,212200000.0
2009-04-13 18:30:00,72.865,72.93,72.865,72.91,121800000.0
2009-04-13 18:35:00,72.915,72.915,72.855,72.875,270800000.0
2009-04-13 18:40:00,72.865,72.93,72.855,72.91,192600000.0
2009-04-13 18:45:00,72.9,72.925,72.835,72.915,365600000.0
2009-04-13 18:50:00,72.92,72.92,72.9,72.915,40600000.0
2009-04-13 18:55:00,72.92,72.925,72.89,72.915,168600000.0
2009-04-13 19:00:00,72.905,72.955,72.86,72.905,298000000.0
2009-04-13 19:05:00,72.895,72.94,72.895,72.925,187000000.0
2009-04-13 19:10:00,72.915,72.925,72.875,72.88,326200000.0
2009-04-13 19:15:00,72.87,72.915,72.85,72.905,472000000.0
2009-04-13 19:20:00,72.905,73.04,72.905,73.03,404200000.0
2009-04-13 19:25:00,73.02,73.105,73.02,73.1,447000000.0
2009-04-13 19:30:00,73.095,73.17,73.095,73.16,675600000.0
2009-04-13 19:35:00,73.16,73.16,73.095,73.12,275600000.0
2009-04-13 19:40:00,73.115,73.12,73.075,73.09,240400000.0
2009-04-13 19:45:00,73.1,73.12,73.005,73.005,439200000.0
2009-04-13 19:50:00,73.005,73.035,72.995,73.02,451000000.0
2009-04-13 19:55:00,73.02,73.065,73.02,73.05,319800000.0
2009-04-13 20:00:00,73.025,73.07,72.96,72.965,302200000.0
2009-04-13 20:05:00,72.96,72.98,72.92,72.95,196200000.0
2009-04-13 20:10:00,72.955,73.02,72.895,73.02,258200000.0
2009-04-13 20:15:00,73.02,73.025,72.935,72.965,270000000.0
2009-04-13 20:20:00,72.97,73.0,72.96,72.99,115400000.0
2009-04-13 20:25:00,73.0,73.04,72.98,72.98,97000000.0
2009-04-13 20:30:00,72.985,73.06,72.98,73.045,85000000.0
2009-04-13 20:35:00,73.035,73.065,73.01,73.025,278600000.0
2009-04-13 20:40:00,73.03,73.035,73.0,73.02,222800000.0
2009-04-13 20:45:00,73.02,73.03,72.98,72.988,536000000.0
2009-04-13 20:50:00,73.015,73.015,72.97,72.975,287400000.0
2009-04-13 20:55:00,72.98,73.045,72.975,73.03,382400000.0
2009-04-13 21:00:00,73.01,73.015,72.95,73.0,278600000.0
2009-04-13 21:05:00,73.005,73.05,72.995,73.04,137200000.0
2009-04-13 21:10:00,73.045,73.045,73.03,73.045,160600000.0
2009-04-13 21:15:00,73.045,73.27,73.045,73.235,858900000.0
2009-04-13 21:20:00,73.24,73.265,73.205,73.25,433400000.0
2009-04-13 21:25:00,73.25,73.26,73.2,73.235,447000000.0
2009-04-13 21:30:00,73.24,73.27,73.225,73.24,334400000.0
2009-04-13 21:35:00,73.255,73.275,73.225,73.25,521200000.0
2009-04-13 21:40:00,73.24,73.255,73.215,73.25,467600000.0
2009-04-13 21:45:00,73.29,73.3,73.165,73.175,366800000.0
2009-04-13 21:50:00,73.17,73.185,73.105,73.12,266400000.0
2009-04-13 21:55:00,73.12,73.155,73.08,73.13,475400000.0
2009-04-13 22:00:00,73.125,73.13,73.02,73.045,617400000.0
2009-04-13 22:05:00,73.04,73.045,72.91,72.985,745700000.0
2009-04-13 22:10:00,72.98,73.275,72.935,73.21,1000400000.0
2009-04-13 22:15:00,73.215,73.255,73.14,73.235,335800000.0
2009-04-13 22:20:00,73.235,73.25,73.165,73.18,587200000.0
2009-04-13 22:25:00,73.175,73.28,73.175,73.28,367000000.0
2009-04-13 22:30:00,73.285,73.305,73.235,73.25,168200000.0
2009-04-13 22:35:00,73.25,73.29,73.228,73.258,172600000.0
2009-04-13 22:40:00,73.275,73.295,73.225,73.235,115400000.0
2009-04-13 22:45:00,73.235,73.26,73.2,73.23,229800000.0
2009-04-13 22:50:00,73.22,73.265,73.193,73.26,182400000.0
2009-04-13 22:55:00,73.265,73.27,73.205,73.235,229800000.0
2009-04-13 23:00:00,73.225,73.26,73.2,73.25,134600000.0
2009-04-13 23:05:00,73.25,73.255,73.215,73.22,180800000.0
2009-04-13 23:10:00,73.215,73.22,73.145,73.145,144200000.0
2009-04-13 23:15:00,73.145,73.15,73.085,73.085,192200000.0
2009-04-13 23:20:00,73.09,73.1,73.047,73.085,417600000.0
2009-04-13 23:25:00,73.08,73.09,73.035,73.075,451000000.0
2009-04-13 23:30:00,73.07,73.085,73.035,73.055,262800000.0
2009-04-13 23:35:00,73.065,73.125,73.055,73.12,245200000.0
2009-04-13 23:40:00,73.115,73.25,73.115,73.24,109600000.0
2009-04-13 23:45:00,73.24,73.24,73.19,73.195,73400000.0
2009-04-13 23:50:00,73.2,73.28,73.2,73.245,383600000.0
2009-04-13 23:55:00,73.24,73.27,73.215,73.25,379200000.0
2009-04-14 00:00:00,73.245,73.255,73.21,73.225,272600000.0
2009-04-14 00:05:00,73.225,73.23,73.181,73.22,911000000.0
2009-04-14 00:10:00,73.225,73.225,73.16,73.16,574400000.0
2009-04-14 00:15:00,73.16,73.175,73.16,73.165,327200000.0
2009-04-14 00:20:00,73.165,73.175,73.124,73.17,349400000.0
2009-04-14 00:25:00,73.17,73.175,73.155,73.155,126600000.0
2009-04-14 00:30:00,73.16,73.16,73.085,73.125,685600000.0
2009-04-14 00:35:00,73.125,73.145,73.055,73.075,415800000.0
2009-04-14 00:40:00,73.075,73.09,73.0,73.06,602800000.0
2009-04-14 00:45:00,73.05,73.07,73.03,73.03,393400000.0
2009-04-14 00:50:00,73.03,73.045,73.0,73.01,314400000.0
2009-04-14 00:55:00,73.01,73.04,73.0,73.03,574400000.0
2009-04-14 01:00:00,73.03,73.1,73.025,73.095,511000000.0
2009-04-14 01:05:00,73.095,73.16,73.095,73.16,335800000.0
2009-04-14 01:10:00,73.155,73.25,73.155,73.195,865600000.0
2009-04-14 01:15:00,73.195,73.205,73.165,73.18,816800000.0
2009-04-14 01:20:00,73.18,73.185,73.145,73.15,771800000.0
2009-04-14 01:25:00,73.15,73.185,73.09,73.145,1205200000.0
2009-04-14 01:30:00,73.17,73.255,73.09,73.18,1549800000.0
2009-04-14 01:35:00,73.18,73.295,73.18,73.285,1438600000.0
2009-04-14 01:40:00,73.285,73.375,73.28,73.355,1309400000.0
2009-04-14 01:45:00,73.355,73.47,73.33,73.465,1718600000.0
2009-04-14 01:50:00,73.465,73.49,73.365,73.4,1638000000.0
2009-04-14 01:55:00,73.4,73.445,73.38,73.425,947000000.0
2009-04-14 02:00:00,73.425,73.435,73.32,73.32,1331700000.0
2009-04-14 02:05:00,73.32,73.365,73.29,73.33,1367600000.0
2009-04-14 02:10:00,73.345,73.4,73.32,73.36,1372000000.0
2009-04-14 02:15:00,73.355,73.38,73.275,73.275,1076400000.0
2009-04-14 02:20:00,73.275,73.335,73.25,73.25,1394800000.0
2009-04-14 02:25:00,73.255,73.26,73.185,73.205,1318400000.0
2009-04-14 02:30:00,73.205,73.27,73.155,73.22,1510000000.0
2009-04-14 02:35:00,73.22,73.27,73.185,73.205,996600000.0
2009-04-14 02:40:00,73.205,73.285,73.175,73.25,1171800000.0
2009-04-14 02:45:00,73.255,73.27,73.185,73.185,1075800000.0
2009-04-14 02:50:00,73.185,73.28,73.17,73.225,1314600000.0
2009-04-14 02:55:00,73.205,73.205,73.025,73.06,1648000000.0
2009-04-14 03:00:00,73.06,73.06,72.825,72.895,2133400000.0
2009-04-14 03:05:00,72.895,72.98,72.895,72.965,1412200000.0
2009-04-14 03:10:00,72.965,72.965,72.92,72.945,1101600000.0
2009-04-14 03:15:00,72.93,72.95,72.895,72.92,1022800000.0
2009-04-14 03:20:00,72.925,72.945,72.81,72.81,1138400000.0
2009-04-14 03:25:00,72.81,72.85,72.735,72.79,2073200000.0
2009-04-14 03:30:00,72.785,72.81,72.715,72.795,1890200000.0
2009-04-14 03:35:00,72.8,72.88,72.765,72.85,1534400000.0
2009-04-14 03:40:00,72.845,72.87,72.795,72.795,861600000.0
2009-04-14 03:45:00,72.795,72.795,72.67,72.685,1926200000.0
2009-04-14 03:50:00,72.69,72.715,72.605,72.61,3170000000.0
2009-04-14 03:55:00,72.615,72.745,72.605,72.7,1539800000.0
2009-04-14 04:00:00,72.7,72.805,72.655,72.805,1968200000.0
2009-04-14 04:05:00,72.81,72.85,72.75,72.765,1564600000.0
2009-04-14 04:10:00,72.765,72.775,72.705,72.75,1028600000.0
2009-04-14 04:15:00,72.745,72.805,72.735,72.805,737200000.0
2009-04-14 04:20:00,72.8,72.805,72.685,72.695,1185400000.0
2009-04-14 04:25:00,72.695,72.7,72.575,72.625,1713800000.0
2009-04-14 04:30:00,72.62,72.62,72.475,72.475,2464800000.0
2009-04-14 04:35:00,72.47,72.54,72.455,72.51,1552399999.0
2009-04-14 04:40:00,72.51,72.575,72.49,72.575,1535800000.0
2009-04-14 04:45:00,72.575,72.625,72.5,72.52,1698000001.0
2009-04-14 04:50:00,72.515,72.575,72.49,72.495,1457800000.0
2009-04-14 04:55:00,72.505,72.52,72.475,72.52,1061200000.0
2009-04-14 05:00:00,72.52,72.6,72.515,72.585,1184800000.0
2009-04-14 05:05:00,72.585,72.6,72.565,72.595,372600000.0
2009-04-14 05:10:00,72.595,72.62,72.57,72.62,707100000.0
2009-04-14 05:15:00,72.62,72.645,72.585,72.605,997800000.0
2009-04-14 05:20:00,72.6,72.685,72.595,72.63,897600000.0
2009-04-14 05:25:00,72.63,72.635,72.565,72.575,1084200000.0
2009-04-14 05:30:00,72.575,72.71,72.57,72.675,1169400000.0
2009-04-14 05:35:00,72.68,72.735,72.665,72.725,1020400000.0
2009-04-14 05:40:00,72.725,72.775,72.725,72.75,1084600000.0
2009-04-14 05:45:00,72.76,72.81,72.745,72.76,1271800000.0
2009-04-14 05:50:00,72.76,72.76,72.655,72.7,1867600000.0
2009-04-14 05:55:00,72.7,72.72,72.685,72.685,1162000000.0
2009-04-14 06:00:00,72.695,72.72,72.655,72.655,602800000.0
2009-04-14 06:05:00,72.655,72.7,72.655,72.695,923000000.0
2009-04-14 06:10:00,72.695,72.75,72.68,72.735,1247200000.0
2009-04-14 06:15:00,72.745,72.765,72.715,72.725,725800000.0
2009-04-14 06:20:00,72.725,72.74,72.68,72.72,1030400000.0
2009-04-14 06:25:00,72.715,72.775,72.715,72.77,993000001.0
2009-04-14 06:30:00,72.77,72.81,72.76,72.765,1099400000.0
2009-04-14 06:35:00,72.765,72.77,72.75,72.75,521200000.0
2009-04-14 06:40:00,72.75,72.77,72.74,72.77,850000000.0
2009-04-14 06:45:00,72.77,72.77,72.75,72.76,375200000.0
2009-04-14 06:50:00,72.76,72.76,72.73,72.74,971200000.0
2009-04-14 06:55:00,72.75,72.79,72.725,72.79,1109600000.0
2009-04-14 07:00:00,72.79,72.825,72.775,72.79,1185600000.0
2009-04-14 07:05:00,72.795,72.81,72.735,72.745,1484600000.0
2009-04-14 07:10:00,72.745,72.79,72.705,72.785,1250400000.0
2009-04-14 07:15:00,72.785,72.785,72.695,72.72,1031400000.0
2009-04-14 07:20:00,72.72,72.775,72.695,72.72,1080600000.0
2009-04-14 07:25:00,72.72,72.725,72.62,72.665,1070400000.0
2009-04-14 07:30:00,72.665,72.68,72.64,72.675,583600000.0
2009-04-14 07:35:00,72.675,72.68,72.59,72.62,1134600000.0
2009-04-14 07:40:00,72.62,72.675,72.59,72.67,1336000000.0
2009-04-14 07:45:00,72.67,72.73,72.66,72.67,1512400000.0
2009-04-14 07:50:00,72.67,72.715,72.67,72.7,1158600000.0
2009-04-14 07:55:00,72.69,72.715,72.665,72.705,1712800000.0
2009-04-14 08:00:00,72.695,72.73,72.62,72.73,1633999999.0
2009-04-14 08:05:00,72.725,72.735,72.69,72.695,1317600000.0
2009-04-14 08:10:00,72.695,72.7,72.57,72.6,1961400000.0
2009-04-14 08:15:00,72.6,72.6,72.35,72.405,2617200000.0
2009-04-14 08:20:00,72.4,72.425,72.345,72.385,2916800000.0
2009-04-14 08:25:00,72.385,72.395,72.25,72.31,2206000000.0
2009-04-14 08:30:00,72.31,72.41,72.21,72.395,1308600000.0
2009-04-14 08:35:00,72.4,72.45,72.4,72.43,1856500000.0
2009-04-14 08:40:00,72.43,72.47,72.34,72.365,2455000000.0
2009-04-14 08:45:00,72.375,72.445,72.295,72.41,2487600000.0
2009-04-14 08:50:00,72.41,72.435,72.27,72.36,2308100000.0
2009-04-14 08:55:00,72.375,72.375,72.2,72.23,3092600000.0
2009-04-14 09:00:00,72.23,72.28,72.025,72.035,2500500000.0
2009-04-14 09:05:00,72.035,72.105,71.95,71.96,3163600000.0
2009-04-14 09:10:00,71.96,72.12,71.925,72.115,2780600000.0
2009-04-14 09:15:00,72.115,72.135,72.01,72.135,2386400000.0
2009-04-14 09:20:00,72.135,72.23,72.135,72.175,2590600000.0
2009-04-14 09:25:00,72.17,72.335,72.165,72.31,2432600000.0
2009-04-14 09:30:00,72.31,72.315,72.23,72.28,1536400000.0
2009-04-14 09:35:00,72.28,72.34,72.26,72.295,2791000001.0
2009-04-14 09:40:00,72.295,72.36,72.27,72.3,1883600000.0
2009-04-14 09:45:00,72.305,72.46,72.305,72.425,2136600000.0
2009-04-14 09:50:00,72.425,72.435,72.34,72.37,1944700000.0
2009-04-14 09:55:00,72.365,72.395,72.33,72.34,1731800000.0
2009-04-14 10:00:00,72.34,72.43,72.29,72.385,2513800000.0
2009-04-14 10:05:00,72.385,72.405,72.325,72.385,2808800000.0
2009-04-14 10:10:00,72.385,72.41,72.31,72.31,2425800000.0
2009-04-14 10:15:00,72.305,72.355,72.27,72.32,1556000000.0
2009-04-14 10:20:00,72.325,72.45,72.31,72.415,2617000000.0
2009-04-14 10:25:00,72.42,72.47,72.41,72.47,2111600000.0
2009-04-14 10:30:00,72.47,72.54,72.465,72.465,2594800000.0
2009-04-14 10:35:00,72.465,72.49,72.37,72.415,1682200000.0
2009-04-14 10:40:00,72.415,72.415,72.305,72.335,2133200000.0
2009-04-14 10:45:00,72.325,72.385,72.29,72.385,1830000001.0
2009-04-14 10:50:00,72.385,72.425,72.37,72.37,1889400000.0
2009-04-14 10:55:00,72.37,72.405,72.3,72.37,2143400000.0
2009-04-14 11:00:00,72.37,72.445,72.355,72.44,1318200000.0
2009-04-14 11:05:00,72.44,72.46,72.415,72.44,1390800000.0
2009-04-14 11:10:00,72.43,72.51,72.42,72.495,2388200000.0
2009-04-14 11:15:00,72.505,72.625,72.5,72.59,1812600000.0
2009-04-14 11:20:00,72.595,72.625,72.55,72.56,2024600001.0
2009-04-14 11:25:00,72.56,72.58,72.535,72.54,987000000.0
2009-04-14 11:30:00,72.535,72.61,72.53,72.57,1074600000.0
2009-04-14 11:35:00,72.57,72.63,72.55,72.555,1768000000.0
2009-04-14 11:40:00,72.555,72.65,72.555,72.635,1297000000.0
2009-04-14 11:45:00,72.63,72.765,72.63,72.745,1249600000.0
2009-04-14 11:50:00,72.74,72.795,72.715,72.725,1857600000.0
2009-04-14 11:55:00,72.725,72.735,72.69,72.69,2505400000.0
2009-04-14 12:00:00,72.69,72.705,72.64,72.645,2304800000.0
2009-04-14 12:05:00,72.645,72.705,72.6,72.665,2307400000.0
2009-04-14 12:10:00,72.66,72.725,72.655,72.71,1720800000.0
2009-04-14 12:15:00,72.705,72.725,72.675,72.68,1820600000.0
2009-04-14 12:20:00,72.68,72.73,72.68,72.69,2203200000.0
2009-04-14 12:25:00,72.69,72.73,72.64,72.645,1596800000.0
2009-04-14 12:30:00,72.645,72.68,72.535,72.575,1878000000.0
2009-04-14 12:35:00,72.575,72.655,72.55,72.585,2142000000.0
2009-04-14 12:40:00,72.585,72.625,72.575,72.59,1927600000.0
2009-04-14 12:45:00,72.6,72.68,72.585,72.675,2146200000.0
2009-04-14 12:50:00,72.67,72.71,72.66,72.7,1188100000.0
2009-04-14 12:55:00,72.695,72.75,72.69,72.71,1575463286.0
2009-04-14 13:00:00,72.71,72.715,72.64,72.715,1764500000.0
2009-04-14 13:05:00,72.72,72.83,72.715,72.82,2147400000.0
2009-04-14 13:10:00,72.82,72.89,72.82,72.86,1855200000.0
2009-04-14 13:15:00,72.865,72.87,72.815,72.825,1912000000.0
2009-04-14 13:20:00,72.825,72.875,72.805,72.865,1258800000.0
2009-04-14 13:25:00,72.865,72.88,72.765,72.775,1491700000.0
2009-04-14 13:30:00,72.77,72.79,72.72,72.745,2255800000.0
2009-04-14 13:35:00,72.75,72.775,72.69,72.72,2197000000.0
2009-04-14 13:40:00,72.725,72.81,72.725,72.78,2545000000.0
2009-04-14 13:45:00,72.78,72.875,72.765,72.87,1535200000.0
2009-04-14 13:50:00,72.865,72.875,72.82,72.85,1655800000.0
2009-04-14 13:55:00,72.855,72.86,72.775,72.795,1834200000.0
2009-04-14 14:00:00,72.795,72.855,72.785,72.835,1096000000.0
2009-04-14 14:05:00,72.835,72.875,72.8,72.84,1999600000.0
2009-04-14 14:10:00,72.84,72.84,72.725,72.755,2490800000.0
2009-04-14 14:15:00,72.78,72.845,72.74,72.8,2457400000.0
2009-04-14 14:20:00,72.805,72.855,72.745,72.835,2085200000.0
2009-04-14 14:25:00,72.835,72.835,72.735,72.79,1786000000.0
2009-04-14 14:30:00,72.78,72.785,72.39,72.46,2357400000.0
2009-04-14 14:35:00,72.455,72.485,72.24,72.275,2337400000.0
2009-04-14 14:40:00,72.27,72.4,72.23,72.25,2700000000.0
2009-04-14 14:45:00,72.255,72.38,72.235,72.37,2352400000.0
2009-04-14 14:50:00,72.37,72.385,72.0,72.035,2778000000.0
2009-04-14 14:55:00,72.035,72.08,71.905,72.075,2340300000.0
2009-04-14 15:00:00,72.075,72.14,71.975,72.005,2612999999.0
2009-04-14 15:05:00,72.01,72.07,71.99,72.04,1479400000.0
2009-04-14 15:10:00,72.04,72.145,72.01,72.13,2577600000.0
2009-04-14 15:15:00,72.13,72.18,72.11,72.14,2173200000.0
2009-04-14 15:20:00,72.14,72.25,72.105,72.11,2357600000.0
2009-04-14 15:25:00,72.11,72.135,72.055,72.125,1199200000.0
2009-04-14 15:30:00,72.13,72.145,72.025,72.045,1015400000.0
2009-04-14 15:35:00,72.05,72.06,71.9,72.045,1384000000.0
2009-04-14 15:40:00,72.045,72.05,71.885,71.93,1396600000.0
2009-04-14 15:45:00,71.935,71.935,71.615,71.635,1329300000.0
2009-04-14 15:50:00,71.64,71.755,71.64,71.705,1965000000.0
2009-04-14 15:55:00,71.69,71.945,71.655,71.875,2056599999.0
2009-04-14 16:00:00,71.875,72.02,71.84,71.98,1461100000.0
2009-04-14 16:05:00,71.98,72.045,71.93,71.96,1196300000.0
2009-04-14 16:10:00,71.955,72.01,71.93,71.95,1038200000.0
2009-04-14 16:15:00,71.945,71.985,71.87,71.95,1475499998.0
2009-04-14 16:20:00,71.945,72.08,71.92,72.03,1698400000.0
2009-04-14 16:25:00,72.02,72.11,72.005,72.035,873200000.0
2009-04-14 16:30:00,72.035,72.275,72.035,72.22,1892600000.0
2009-04-14 16:35:00,72.22,72.26,72.12,72.185,1639600000.0
2009-04-14 16:40:00,72.175,72.32,72.13,72.3,1534700000.0
2009-04-14 16:45:00,72.305,72.37,72.26,72.265,1840200000.0
2009-04-14 16:50:00,72.265,72.295,72.195,72.205,1194000000.0
2009-04-14 16:55:00,72.195,72.22,72.13,72.21,1558000000.0
2009-04-14 17:00:00,72.205,72.4,72.195,72.395,1513600000.0
2009-04-14 17:05:00,72.395,72.395,72.215,72.25,1345600000.0
2009-04-14 17:10:00,72.255,72.27,72.155,72.185,1351600000.0
2009-04-14 17:15:00,72.185,72.295,72.18,72.2,1483599999.0
2009-04-14 17:20:00,72.195,72.195,72.01,72.01,1357000000.0
2009-04-14 17:25:00,72.015,72.07,71.97,72.0,1036800000.0
2009-04-14 17:30:00,72.0,72.065,71.99,72.05,1311199999.0
2009-04-14 17:35:00,72.05,72.07,72.025,72.05,512600000.0
2009-04-14 17:40:00,72.055,72.095,72.035,72.095,394800000.0
2009-04-14 17:45:00,72.105,72.3,72.1,72.28,1670500000.0
2009-04-14 17:50:00,72.285,72.315,72.21,72.26,1097600000.0
2009-04-14 17:55:00,72.265,72.28,72.17,72.175,1149000000.0
2009-04-14 18:00:00,72.175,72.285,72.165,72.275,1156700000.0
2009-04-14 18:05:00,72.28,72.33,72.23,72.235,1035000000.0
2009-04-14 18:10:00,72.24,72.275,72.065,72.065,1025200000.0
2009-04-14 18:15:00,72.065,72.2,72.05,72.19,919000000.0
2009-04-14 18:20:00,72.185,72.25,72.175,72.25,914800000.0
2009-04-14 18:25:00,72.25,72.275,72.19,72.205,1424600000.0
2009-04-14 18:30:00,72.205,72.37,72.2,72.34,1707800000.0
2009-04-14 18:35:00,72.34,72.365,72.25,72.28,807000000.0
2009-04-14 18:40:00,72.275,72.28,72.095,72.13,588600000.0
2009-04-14 18:45:00,72.12,72.13,71.89,71.91,1123200000.0
2009-04-14 18:50:00,71.91,72.015,71.9,71.995,504000000.0
2009-04-14 18:55:00,71.995,72.005,71.86,71.925,684600000.0
2009-04-14 19:00:00,71.925,71.95,71.635,71.635,1116500000.0
2009-04-14 19:05:00,71.635,71.745,71.61,71.73,1072400000.0
2009-04-14 19:10:00,71.725,71.75,71.64,71.74,595600000.0
2009-04-14 19:15:00,71.755,71.81,71.735,71.8,532400000.0
2009-04-14 19:20:00,71.805,71.82,71.715,71.805,521200000.0
2009-04-14 19:25:00,71.805,71.825,71.735,71.81,683800000.0
2009-04-14 19:30:00,71.81,71.815,71.75,71.77,544600000.0
2009-04-14 19:35:00,71.78,71.795,71.725,71.74,962800000.0
2009-04-14 19:40:00,71.75,71.905,71.735,71.885,907600000.0
2009-04-14 19:45:00,71.885,71.925,71.755,71.765,969600000.0
2009-04-14 19:50:00,71.77,71.88,71.77,71.79,429400000.0
2009-04-14 19:55:00,71.79,71.84,71.745,71.825,442800000.0
2009-04-14 20:00:00,71.82,71.835,71.8,71.82,256800000.0
2009-04-14 20:05:00,71.82,71.825,71.725,71.745,384000000.0
2009-04-14 20:10:00,71.765,71.77,71.69,71.74,722600000.0
2009-04-14 20:15:00,71.745,71.78,71.67,71.78,571400000.0
2009-04-14 20:20:00,71.78,71.94,71.775,71.91,621200000.0
2009-04-14 20:25:00,71.91,71.93,71.855,71.865,267800000.0
2009-04-14 20:30:00,71.88,71.925,71.87,71.9,253500000.0
2009-04-14 20:35:00,71.895,71.9,71.835,71.85,210600000.0
2009-04-14 20:40:00,71.85,71.875,71.81,71.83,274600000.0
2009-04-14 20:45:00,71.825,71.845,71.75,71.765,280600000.0
2009-04-14 20:50:00,71.77,71.78,71.645,71.65,470200000.0
2009-04-14 20:55:00,71.655,71.77,71.655,71.755,557000000.0
2009-04-14 21:00:00,71.76,71.92,71.76,71.845,496400000.0
2009-04-14 21:05:00,71.845,71.845,71.7,71.72,328000000.0
2009-04-14 21:10:00,71.72,71.745,71.705,71.745,217800000.0
2009-04-14 21:15:00,71.74,71.81,71.705,71.74,669200000.0
2009-04-14 21:20:00,71.74,71.82,71.74,71.79,258000000.0
2009-04-14 21:25:00,71.795,71.8,71.69,71.75,269400000.0
2009-04-14 21:30:00,71.745,71.75,71.68,71.68,358800000.0
2009-04-14 21:35:00,71.68,71.755,71.68,71.69,271200000.0
2009-04-14 21:40:00,71.69,71.745,71.635,71.715,478600000.0
2009-04-14 21:45:00,71.715,71.78,71.675,71.74,506800000.0
2009-04-14 21:50:00,71.75,71.75,71.7,71.71,185800000.0
2009-04-14 21:55:00,71.71,71.71,71.6,71.61,599200000.0
2009-04-14 22:00:00,71.615,71.645,71.47,71.48,896300000.0
2009-04-14 22:05:00,71.48,71.55,71.475,71.54,298000000.0
2009-04-14 22:10:00,71.535,71.59,71.535,71.555,171200000.0
2009-04-14 22:15:00,71.57,71.67,71.57,71.605,364400000.0
2009-04-14 22:20:00,71.605,71.63,71.58,71.62,243000000.0
2009-04-14 22:25:00,71.615,71.695,71.61,71.685,393800000.0
2009-04-14 22:30:00,71.69,71.69,71.535,71.55,615400000.0
2009-04-14 22:35:00,71.545,71.595,71.545,71.59,422000000.0
2009-04-14 22:40:00,71.595,71.685,71.595,71.675,270200000.0
2009-04-14 22:45:00,71.675,71.7,71.65,71.655,175800000.0
2009-04-14 22:50:00,71.655,71.66,71.62,71.62,156600000.0
2009-04-14 22:55:00,71.62,71.625,71.6,71.61,269600000.0
2009-04-14 23:00:00,71.61,71.63,71.509,71.515,171200000.0
2009-04-14 23:05:00,71.515,71.515,71.335,71.375,372000000.0
2009-04-14 23:10:00,71.37,71.515,71.3,71.515,800600000.0
2009-04-14 23:15:00,71.515,71.52,71.445,71.445,664200000.0
2009-04-14 23:20:00,71.445,71.45,71.36,71.375,428800000.0
2009-04-14 23:25:00,71.37,71.38,71.155,71.215,647300000.0
2009-04-14 23:30:00,71.215,71.23,71.085,71.195,766800000.0
2009-04-14 23:35:00,71.195,71.21,71.135,71.185,372000000.0
2009-04-14 23:40:00,71.185,71.245,71.165,71.205,825800000.0
2009-04-14 23:45:00,71.205,71.215,71.125,71.17,868400000.0
2009-04-14 23:50:00,71.165,71.235,71.16,71.225,720800000.0
2009-04-14 23:55:00,71.24,71.285,71.22,71.27,459400000.0
2009-04-15 00:00:00,71.27,71.33,71.235,71.24,735400000.0
2009-04-15 00:05:00,71.24,71.295,71.235,71.27,799800000.0
2009-04-15 00:10:00,71.275,71.3,71.246,71.26,585800000.0
2009-04-15 00:15:00,71.29,71.32,71.275,71.29,385600000.0
2009-04-15 00:20:00,71.3,71.38,71.3,71.365,531800000.0
2009-04-15 00:25:00,71.365,71.46,71.365,71.43,679200000.0
2009-04-15 00:30:00,71.435,71.505,71.43,71.505,518600000.0
2009-04-15 00:35:00,71.505,71.525,71.42,71.44,865800001.0
2009-04-15 00:40:00,71.45,71.525,71.445,71.49,549800000.0
2009-04-15 00:45:00,71.485,71.49,71.44,71.455,1091000000.0
2009-04-15 00:50:00,71.455,71.545,71.455,71.535,713800000.0
2009-04-15 00:55:00,71.535,71.59,71.505,71.575,1189800000.0
2009-04-15 01:00:00,71.575,71.61,71.53,71.535,330200000.0
2009-04-15 01:05:00,71.56,71.56,71.48,71.51,839400000.0
2009-04-15 01:10:00,71.515,71.535,71.325,71.345,1383400000.0
2009-04-15 01:15:00,71.35,71.455,71.35,71.41,1000600000.0
2009-04-15 01:20:00,71.41,71.495,71.405,71.48,872800000.0
2009-04-15 01:25:00,71.49,71.51,71.465,71.47,893000000.0
2009-04-15 01:30:00,71.475,71.56,71.47,71.56,655600000.0
2009-04-15 01:35:00,71.56,71.59,71.535,71.565,1038000000.0
2009-04-15 01:40:00,71.56,71.64,71.56,71.62,1299000000.0
2009-04-15 01:45:00,71.63,71.675,71.6,71.62,950200000.0
2009-04-15 01:50:00,71.61,71.625,71.56,71.59,1253400000.0
2009-04-15 01:55:00,71.59,71.595,71.555,71.565,711200000.0
2009-04-15 02:00:00,71.565,71.635,71.565,71.585,1365600000.0
2009-04-15 02:05:00,71.585,71.615,71.505,71.525,1431600000.0
2009-04-15 02:10:00,71.535,71.65,71.52,71.625,1395600000.0
2009-04-15 02:15:00,71.65,71.65,71.6,71.615,995400000.0
2009-04-15 02:20:00,71.615,71.63,71.545,71.59,939200000.0
2009-04-15 02:25:00,71.585,71.585,71.5,71.525,882500000.0
2009-04-15 02:30:00,71.515,71.52,71.295,71.355,1633400000.0
2009-04-15 02:35:00,71.35,71.375,71.225,71.255,1163200000.0
2009-04-15 02:40:00,71.26,71.275,71.105,71.11,1679400000.0
2009-04-15 02:45:00,71.12,71.145,71.055,71.12,1731200000.0
2009-04-15 02:50:00,71.12,71.14,71.03,71.09,1412000000.0
2009-04-15 02:55:00,71.075,71.105,70.97,71.0,1806000000.0
2009-04-15 03:00:00,71.005,71.1,70.975,71.05,1683900000.0
2009-04-15 03:05:00,71.05,71.155,71.045,71.1,1849400000.0
2009-04-15 03:10:00,71.095,71.105,71.025,71.025,1092800000.0
2009-04-15 03:15:00,71.035,71.06,70.975,71.015,1423400000.0
2009-04-15 03:20:00,71.005,71.02,70.875,70.88,802200000.0
2009-04-15 03:25:00,70.875,70.93,70.815,70.92,1317600000.0
2009-04-15 03:30:00,70.925,70.93,70.84,70.9,697500000.0
2009-04-15 03:35:00,70.9,70.915,70.865,70.875,1119000000.0
2009-04-15 03:40:00,70.885,70.91,70.865,70.9,983600000.0
2009-04-15 03:45:00,70.905,70.93,70.79,70.835,1471000000.0
2009-04-15 03:50:00,70.84,70.865,70.78,70.8,1904400001.0
2009-04-15 03:55:00,70.8,70.845,70.76,70.81,2083400000.0
2009-04-15 04:00:00,70.8,70.855,70.79,70.835,1240800000.0
2009-04-15 04:05:00,70.835,70.87,70.815,70.86,1338100000.0
2009-04-15 04:10:00,70.865,70.875,70.84,70.865,737400000.0
2009-04-15 04:15:00,70.865,70.87,70.75,70.755,1196400000.0
2009-04-15 04:20:00,70.755,70.805,70.695,70.79,1601000000.0
2009-04-15 04:25:00,70.79,70.82,70.775,70.775,763800000.0
2009-04-15 04:30:00,70.775,70.79,70.635,70.655,1035800000.0
2009-04-15 04:35:00,70.645,70.685,70.585,70.605,1431000000.0
2009-04-15 04:40:00,70.605,70.615,70.47,70.49,1041700000.0
2009-04-15 04:45:00,70.495,70.53,70.435,70.455,1525000000.0
2009-04-15 04:50:00,70.455,70.59,70.435,70.56,1649600000.0
2009-04-15 04:55:00,70.565,70.61,70.55,70.575,1009400000.0
2009-04-15 05:00:00,70.575,70.62,70.565,70.62,959200000.0
2009-04-15 05:05:00,70.62,70.635,70.58,70.595,1198800000.0
2009-04-15 05:10:00,70.595,70.61,70.565,70.585,956000000.0
2009-04-15 05:15:00,70.585,70.585,70.495,70.56,888300000.0
2009-04-15 05:20:00,70.565,70.595,70.545,70.56,617000000.0
2009-04-15 05:25:00,70.56,70.595,70.555,70.58,380200000.0
2009-04-15 05:30:00,70.58,70.595,70.57,70.585,560400000.0
2009-04-15 05:35:00,70.585,70.625,70.575,70.6,749000000.0
2009-04-15 05:40:00,70.595,70.605,70.565,70.58,647700000.0
2009-04-15 05:45:00,70.575,70.59,70.505,70.505,916000000.0
2009-04-15 05:50:00,70.51,70.56,70.465,70.54,1370800000.0
2009-04-15 05:55:00,70.53,70.54,70.495,70.51,983400000.0
2009-04-15 06:00:00,70.505,70.52,70.48,70.515,1063600000.0
2009-04-15 06:05:00,70.515,70.535,70.42,70.465,857300000.0
2009-04-15 06:10:00,70.455,70.495,70.435,70.45,1077600000.0
2009-04-15 06:15:00,70.45,70.47,70.38,70.39,968600000.0
2009-04-15 06:20:00,70.39,70.39,70.275,70.355,1402900000.0
2009-04-15 06:25:00,70.36,70.41,70.36,70.405,1335400000.0
2009-04-15 06:30:00,70.405,70.42,70.265,70.275,1670800000.0
2009-04-15 06:35:00,70.265,70.405,70.24,70.355,1683600000.0
2009-04-15 06:40:00,70.355,70.485,70.31,70.48,1497800000.0
2009-04-15 06:45:00,70.475,70.58,70.465,70.565,1253400000.0
2009-04-15 06:50:00,70.54,70.545,70.445,70.48,1107000000.0
2009-04-15 06:55:00,70.49,70.55,70.475,70.545,1282400000.0
2009-04-15 07:00:00,70.545,70.655,70.52,70.64,1388400000.0
2009-04-15 07:05:00,70.64,70.73,70.615,70.69,1548000000.0
2009-04-15 07:10:00,70.695,70.715,70.635,70.635,1138600000.0
2009-04-15 07:15:00,70.64,70.68,70.615,70.665,919000000.0
2009-04-15 07:20:00,70.665,70.735,70.665,70.71,966800000.0
2009-04-15 07:25:00,70.71,70.79,70.695,70.785,1161800000.0
2009-04-15 07:30:00,70.79,70.84,70.775,70.835,1294800000.0
2009-04-15 07:35:00,70.835,70.875,70.685,70.79,1522800000.0
2009-04-15 07:40:00,70.78,70.78,70.63,70.645,1325000000.0
2009-04-15 07:45:00,70.645,70.655,70.585,70.6,1197200000.0
2009-04-15 07:50:00,70.6,70.675,70.6,70.655,781600000.0
2009-04-15 07:55:00,70.655,70.675,70.635,70.66,573800000.0
2009-04-15 08:00:00,70.665,70.665,70.625,70.63,1738200000.0
2009-04-15 08:05:00,70.63,70.63,70.565,70.595,1583200000.0
2009-04-15 08:10:00,70.595,70.605,70.48,70.495,1712600000.0
2009-04-15 08:15:00,70.495,70.55,70.45,70.45,1614600000.0
2009-04-15 08:20:00,70.465,70.465,70.33,70.375,1859800000.0
2009-04-15 08:25:00,70.375,70.385,70.285,70.285,2811200000.0
2009-04-15 08:30:00,70.285,70.355,70.275,70.33,2252800000.0
2009-04-15 08:35:00,70.33,70.445,70.31,70.345,2130000000.0
2009-04-15 08:40:00,70.34,70.405,70.325,70.37,1933200000.0
2009-04-15 08:45:00,70.37,70.41,70.35,70.4,2052800000.0
2009-04-15 08:50:00,70.4,70.465,70.36,70.445,1904200000.0
2009-04-15 08:55:00,70.45,70.635,70.445,70.565,2592200000.0
2009-04-15 09:00:00,70.565,70.775,70.56,70.7,3226200000.0
2009-04-15 09:05:00,70.7,70.71,70.595,70.6,1497400000.0
2009-04-15 09:10:00,70.6,70.695,70.6,70.67,1732800000.0
2009-04-15 09:15:00,70.67,70.785,70.655,70.775,2651000000.0
2009-04-15 09:20:00,70.775,70.815,70.735,70.76,2345000000.0
2009-04-15 09:25:00,70.76,70.78,70.65,70.73,2590900000.0
2009-04-15 09:30:00,70.725,70.725,70.66,70.705,2824200000.0
2009-04-15 09:35:00,70.7,70.71,70.635,70.665,2371800000.0
2009-04-15 09:40:00,70.665,70.73,70.66,70.67,2402399999.0
2009-04-15 09:45:00,70.67,70.775,70.67,70.775,1857800000.0
2009-04-15 09:50:00,70.775,70.98,70.775,70.91,2486599999.0
2009-04-15 09:55:00,70.915,71.055,70.9,71.03,2241600000.0
2009-04-15 10:00:00,71.025,71.085,70.99,71.025,2464400000.0
2009-04-15 10:05:00,71.025,71.225,71.02,71.2,2838200000.0
2009-04-15 10:10:00,71.2,71.225,71.135,71.185,2749200000.0
2009-04-15 10:15:00,71.195,71.195,71.1,71.11,1946200000.0
2009-04-15 10:20:00,71.11,71.18,71.095,71.18,1996800000.0
2009-04-15 10:25:00,71.18,71.18,71.105,71.135,2728600000.0
2009-04-15 10:30:00,71.135,71.2,71.1,71.17,2208999998.0
2009-04-15 10:35:00,71.175,71.305,71.14,71.29,2103000000.0
2009-04-15 10:40:00,71.295,71.38,71.265,71.355,2922900000.0
2009-04-15 10:45:00,71.36,71.52,71.36,71.43,2828700000.0
2009-04-15 10:50:00,71.43,71.555,71.42,71.5,2669400000.0
2009-04-15 10:55:00,71.5,71.63,71.475,71.56,2802000001.0
2009-04-15 11:00:00,71.565,71.57,71.48,71.48,3079800000.0
2009-04-15 11:05:00,71.48,71.535,71.405,71.445,2768600000.0
2009-04-15 11:10:00,71.44,71.465,71.285,71.3,1853800000.0
2009-04-15 11:15:00,71.3,71.345,71.255,71.28,2443800000.0
2009-04-15 11:20:00,71.275,71.345,71.265,71.305,2632400000.0
2009-04-15 11:25:00,71.315,71.35,71.27,71.275,1716800000.0
2009-04-15 11:30:00,71.275,71.365,71.275,71.365,2610299998.0
2009-04-15 11:35:00,71.355,71.395,71.32,71.36,2620600000.0
2009-04-15 11:40:00,71.365,71.39,71.255,71.27,2221600000.0
2009-04-15 11:45:00,71.27,71.285,71.24,71.265,2078600000.0
2009-04-15 11:50:00,71.265,71.31,71.225,71.3,2307400000.0
2009-04-15 11:55:00,71.3,71.365,71.28,71.35,2028800000.0
2009-04-15 12:00:00,71.335,71.335,71.285,71.305,1267800000.0
2009-04-15 12:05:00,71.32,71.335,71.285,71.32,1528400000.0
2009-04-15 12:10:00,71.32,71.445,71.32,71.42,1649400000.0
2009-04-15 12:15:00,71.42,71.435,71.36,71.43,1400200000.0
2009-04-15 12:20:00,71.435,71.445,71.405,71.41,1274000000.0
2009-04-15 12:25:00,71.41,71.44,71.25,71.42,3167000000.0
2009-04-15 12:30:00,71.42,71.525,71.42,71.495,2342800000.0
2009-04-15 12:35:00,71.505,71.6,71.445,71.6,2495400000.0
2009-04-15 12:40:00,71.605,71.79,71.6,71.69,3210700000.0
2009-04-15 12:45:00,71.69,71.695,71.655,71.655,2118000000.0
2009-04-15 12:50:00,71.66,71.695,71.62,71.67,2585800000.0
2009-04-15 12:55:00,71.675,71.685,71.645,71.685,2041099999.0
2009-04-15 13:00:00,71.68,71.705,71.665,71.67,2093599997.0
2009-04-15 13:05:00,71.675,71.9,71.665,71.88,2680700000.0
2009-04-15 13:10:00,71.88,71.905,71.81,71.87,2542599999.0
2009-04-15 13:15:00,71.87,71.91,71.78,71.805,2452700000.0
2009-04-15 13:20:00,71.775,71.87,71.775,71.785,2018400000.0
2009-04-15 13:25:00,71.77,71.79,71.61,71.635,2641400000.0
2009-04-15 13:30:00,71.63,71.72,71.61,71.72,2691600000.0
2009-04-15 13:35:00,71.725,71.735,71.605,71.665,2420900000.0
2009-04-15 13:40:00,71.665,71.68,71.54,71.55,2941799998.0
2009-04-15 13:45:00,71.55,71.62,71.47,71.52,2944000000.0
2009-04-15 13:50:00,71.52,71.58,71.47,71.53,3119200000.0
2009-04-15 13:55:00,71.53,71.545,71.405,71.425,2802800000.0
2009-04-15 14:00:00,71.425,71.505,71.415,71.45,2635800000.0
2009-04-15 14:05:00,71.45,71.465,71.25,71.25,2578600000.0
2009-04-15 14:10:00,71.255,71.265,71.14,71.2,2836400000.0
2009-04-15 14:15:00,71.205,71.325,71.18,71.275,3268800000.0
2009-04-15 14:20:00,71.275,71.425,71.275,71.4,2856600000.0
2009-04-15 14:25:00,71.405,71.415,71.225,71.225,2471400000.0
2009-04-15 14:30:00,71.225,71.48,71.225,71.42,2357199999.0
2009-04-15 14:35:00,71.42,71.445,71.37,71.405,2721800000.0
2009-04-15 14:40:00,71.405,71.535,71.405,71.515,2419600001.0
2009-04-15 14:45:00,71.51,71.54,71.44,71.49,2126600000.0
2009-04-15 14:50:00,71.495,71.59,71.49,71.52,2218000000.0
2009-04-15 14:55:00,71.515,71.53,71.485,71.495,2243000001.0
2009-04-15 15:00:00,71.495,71.605,71.47,71.58,2116000000.0
2009-04-15 15:05:00,71.58,71.74,71.57,71.695,1773500000.0
2009-04-15 15:10:00,71.695,71.805,71.66,71.72,2617599999.0
2009-04-15 15:15:00,71.72,71.72,71.47,71.48,2984000000.0
2009-04-15 15:20:00,71.48,71.505,71.425,71.435,2163399999.0
2009-04-15 15:25:00,71.435,71.455,71.305,71.345,2262800000.0
2009-04-15 15:30:00,71.335,71.36,71.22,71.25,1840800000.0
2009-04-15 15:35:00,71.255,71.37,71.21,71.36,2279300000.0
2009-04-15 15:40:00,71.365,71.485,71.305,71.445,2764800000.0
2009-04-15 15:45:00,71.455,71.475,71.375,71.395,2359999999.0
2009-04-15 15:50:00,71.405,71.505,71.39,71.435,3537000001.0
2009-04-15 15:55:00,71.435,71.555,71.415,71.53,3556400000.0
2009-04-15 16:00:00,71.53,71.675,71.48,71.65,3180000000.0
2009-04-15 16:05:00,71.65,71.8,71.64,71.77,2985000000.0
2009-04-15 16:10:00,71.765,71.825,71.715,71.735,2786400000.0
2009-04-15 16:15:00,71.74,71.775,71.69,71.715,3180799999.0
2009-04-15 16:20:00,71.715,71.785,71.695,71.755,2800600001.0
2009-04-15 16:25:00,71.76,71.8,71.74,71.75,2406599999.0
2009-04-15 16:30:00,71.755,71.755,71.55,71.625,2234800000.0
2009-04-15 16:35:00,71.635,71.64,71.575,71.62,2813000000.0
2009-04-15 16:40:00,71.62,71.625,71.54,71.57,2188600000.0
2009-04-15 16:45:00,71.57,71.74,71.565,71.72,2861800000.0
2009-04-15 16:50:00,71.725,71.765,71.62,71.745,2916000000.0
2009-04-15 16:55:00,71.74,71.74,71.63,71.685,3022800000.0
2009-04-15 17:00:00,71.69,71.72,71.61,71.645,2432800000.0
2009-04-15 17:05:00,71.645,71.655,71.45,71.535,3200600000.0
2009-04-15 17:10:00,71.535,71.585,71.485,71.525,2600000000.0
2009-04-15 17:15:00,71.53,71.55,71.415,71.45,3039800000.0
2009-04-15 17:20:00,71.455,71.615,71.45,71.615,2153400000.0
2009-04-15 17:25:00,71.62,71.695,71.585,71.63,1336000000.0
2009-04-15 17:30:00,71.625,71.725,71.615,71.71,1131000000.0
2009-04-15 17:35:00,71.71,71.785,71.69,71.715,1390600000.0
2009-04-15 17:40:00,71.715,71.735,71.685,71.705,1148400000.0
2009-04-15 17:45:00,71.7,71.705,71.635,71.675,846800000.0
2009-04-15 17:50:00,71.68,71.76,71.645,71.735,1139000000.0
2009-04-15 17:55:00,71.745,71.865,71.735,71.8,792200000.0
2009-04-15 18:00:00,71.805,71.835,71.78,71.785,757400000.0
2009-04-15 18:05:00,71.785,71.865,71.765,71.85,909000000.0
2009-04-15 18:10:00,71.855,71.945,71.855,71.89,798200000.0
2009-04-15 18:15:00,71.89,71.925,71.88,71.89,414600000.0
2009-04-15 18:20:00,71.885,71.995,71.88,71.91,722800000.0
2009-04-15 18:25:00,71.905,71.945,71.875,71.905,793200000.0
2009-04-15 18:30:00,71.895,71.965,71.89,71.925,705800000.0
2009-04-15 18:35:00,71.935,72.005,71.935,71.95,547200000.0
2009-04-15 18:40:00,71.95,71.99,71.945,71.95,427600000.0
2009-04-15 18:45:00,71.955,72.15,71.955,72.15,1048000000.0
2009-04-15 18:50:00,72.16,72.215,72.115,72.17,1151600000.0
2009-04-15 18:55:00,72.17,72.265,72.165,72.225,825000000.0
2009-04-15 19:00:00,72.225,72.305,72.105,72.13,711400000.0
2009-04-15 19:05:00,72.135,72.15,72.01,72.015,405400000.0
2009-04-15 19:10:00,72.02,72.055,72.01,72.035,377200000.0
2009-04-15 19:15:00,72.025,72.055,72.0,72.02,384800000.0
2009-04-15 19:20:00,72.015,72.055,71.915,71.925,661000000.0
2009-04-15 19:25:00,71.92,71.94,71.85,71.885,578200000.0
2009-04-15 19:30:00,71.885,71.95,71.845,71.935,444800000.0
2009-04-15 19:35:00,71.935,72.005,71.885,71.885,496200000.0
2009-04-15 19:40:00,71.88,71.885,71.74,71.88,606800000.0
2009-04-15 19:45:00,71.86,71.865,71.7,71.73,425200000.0
2009-04-15 19:50:00,71.74,71.74,71.56,71.625,727400000.0
2009-04-15 19:55:00,71.62,71.805,71.62,71.805,929000000.0
2009-04-15 20:00:00,71.8,71.96,71.765,71.855,618600000.0
2009-04-15 20:05:00,71.84,71.915,71.8,71.895,626000000.0
2009-04-15 20:10:00,71.895,71.945,71.81,71.815,495400000.0
2009-04-15 20:15:00,71.8,71.815,71.605,71.605,637400000.0
2009-04-15 20:20:00,71.605,71.66,71.55,71.635,693800000.0
2009-04-15 20:25:00,71.635,71.645,71.535,71.565,398200000.0
2009-04-15 20:30:00,71.54,71.66,71.525,71.62,443800000.0
2009-04-15 20:35:00,71.62,71.745,71.62,71.665,344400000.0
2009-04-15 20:40:00,71.675,71.675,71.59,71.605,527900000.0
2009-04-15 20:45:00,71.605,71.715,71.59,71.71,610800000.0
2009-04-15 20:50:00,71.705,71.73,71.63,71.63,327200000.0
2009-04-15 20:55:00,71.63,71.665,71.59,71.66,364800000.0
2009-04-15 21:00:00,71.665,71.74,71.63,71.73,480600000.0
2009-04-15 21:05:00,71.73,71.76,71.67,71.685,355400000.0
2009-04-15 21:10:00,71.69,71.87,71.68,71.84,573800000.0
2009-04-15 21:15:00,71.84,71.98,71.81,71.96,669500000.0
2009-04-15 21:20:00,71.96,71.985,71.895,71.895,519200000.0
2009-04-15 21:25:00,71.89,71.95,71.86,71.86,889700000.0
2009-04-15 21:30:00,71.86,71.945,71.855,71.915,659300000.0
2009-04-15 21:35:00,71.915,71.965,71.905,71.955,449000000.0
2009-04-15 21:40:00,71.955,72.155,71.945,72.065,903200000.0
2009-04-15 21:45:00,72.06,72.1,72.045,72.07,461800000.0
2009-04-15 21:50:00,72.07,72.22,72.07,72.175,830000000.0
2009-04-15 21:55:00,72.185,72.32,72.185,72.29,528300000.0
2009-04-15 22:00:00,72.29,72.385,72.26,72.355,372800000.0
2009-04-15 22:05:00,72.35,72.475,72.345,72.46,465200000.0
2009-04-15 22:10:00,72.46,72.52,72.42,72.5,579600000.0
2009-04-15 22:15:00,72.51,72.52,72.475,72.52,206200000.0
2009-04-15 22:20:00,72.52,72.535,72.465,72.475,214400000.0
2009-04-15 22:25:00,72.47,72.47,72.425,72.44,199800000.0
2009-04-15 22:30:00,72.445,72.445,72.365,72.385,296800000.0
2009-04-15 22:35:00,72.395,72.485,72.395,72.475,316600000.0
2009-04-15 22:40:00,72.475,72.475,72.42,72.445,243800000.0
2009-04-15 22:45:00,72.445,72.45,72.33,72.335,177500000.0
2009-04-15 22:50:00,72.335,72.4,72.325,72.4,163400000.0
2009-04-15 22:55:00,72.4,72.41,72.31,72.395,272400000.0
2009-04-15 23:00:00,72.395,72.47,72.355,72.47,165400000.0
2009-04-15 23:05:00,72.47,72.505,72.45,72.495,155000000.0
2009-04-15 23:10:00,72.495,72.535,72.46,72.46,265000000.0
2009-04-15 23:15:00,72.46,72.46,72.315,72.335,303000000.0
2009-04-15 23:20:00,72.33,72.365,72.315,72.365,168300000.0
2009-04-15 23:25:00,72.36,72.39,72.345,72.385,150200000.0
2009-04-15 23:30:00,72.385,72.455,72.375,72.43,162200000.0
2009-04-15 23:35:00,72.43,72.43,72.355,72.355,97800000.0
2009-04-15 23:40:00,72.355,72.375,72.315,72.355,294400000.0
2009-04-15 23:45:00,72.35,72.365,72.2,72.24,254400000.0
2009-04-15 23:50:00,72.24,72.285,72.24,72.285,208600000.0
2009-04-15 23:55:00,72.285,72.315,72.25,72.275,125600000.0
2009-04-16 00:00:00,72.28,72.28,72.235,72.24,75200000.0
2009-04-16 00:05:00,72.23,72.23,72.175,72.18,189400000.0
2009-04-16 00:10:00,72.175,72.205,72.17,72.185,427800000.0
2009-04-16 00:15:00,72.205,72.22,72.175,72.185,344600000.0
2009-04-16 00:20:00,72.15,72.22,72.15,72.2,546000000.0
2009-04-16 00:25:00,72.2,72.225,72.19,72.215,339600000.0
2009-04-16 00:30:00,72.215,72.225,72.175,72.195,349000000.0
2009-04-16 00:35:00,72.195,72.225,72.185,72.215,400200000.0
2009-04-16 00:40:00,72.215,72.28,72.205,72.275,531000000.0
2009-04-16 00:45:00,72.275,72.305,72.265,72.28,767600000.0
2009-04-16 00:50:00,72.275,72.275,72.185,72.19,605800000.0
2009-04-16 00:55:00,72.185,72.25,72.185,72.23,256800000.0
2009-04-16 01:00:00,72.24,72.25,72.135,72.145,761000000.0
2009-04-16 01:05:00,72.135,72.18,72.065,72.165,1249800000.0
2009-04-16 01:10:00,72.16,72.17,72.11,72.12,538800000.0
2009-04-16 01:15:00,72.13,72.13,72.065,72.105,671800000.0
2009-04-16 01:20:00,72.1,72.15,72.09,72.15,794600000.0
2009-04-16 01:25:00,72.15,72.235,72.135,72.17,657200000.0
2009-04-16 01:30:00,72.165,72.185,72.095,72.13,1163000000.0
2009-04-16 01:35:00,72.13,72.155,72.115,72.115,589800000.0
2009-04-16 01:40:00,72.115,72.21,72.1,72.205,816600000.0
2009-04-16 01:45:00,72.205,72.21,72.165,72.205,957600000.0
2009-04-16 01:50:00,72.19,72.22,72.155,72.16,1089000000.0
2009-04-16 01:55:00,72.17,72.225,72.16,72.225,865400000.0
2009-04-16 02:00:00,72.225,72.305,72.145,72.215,1512199999.0
2009-04-16 02:05:00,72.195,72.435,72.195,72.43,1719399999.0
2009-04-16 02:10:00,72.43,72.48,72.305,72.305,956600000.0
2009-04-16 02:15:00,72.305,72.41,72.3,72.355,1217800000.0
2009-04-16 02:20:00,72.35,72.505,72.325,72.455,1598000000.0
2009-04-16 02:25:00,72.46,72.515,72.43,72.44,1308600000.0
2009-04-16 02:30:00,72.44,72.51,72.435,72.46,1093200000.0
2009-04-16 02:35:00,72.465,72.47,72.365,72.39,987200000.0
2009-04-16 02:40:00,72.395,72.405,72.36,72.395,1132200000.0
2009-04-16 02:45:00,72.4,72.63,72.4,72.59,1378400000.0
2009-04-16 02:50:00,72.59,72.75,72.555,72.6,2283200000.0
2009-04-16 02:55:00,72.6,72.745,72.55,72.745,1540200000.0
2009-04-16 03:00:00,72.745,72.75,72.645,72.645,1043100000.0
2009-04-16 03:05:00,72.645,72.69,72.645,72.66,1119800000.0
2009-04-16 03:10:00,72.66,72.665,72.605,72.61,983400000.0
2009-04-16 03:15:00,72.61,72.62,72.54,72.56,1187200000.0
2009-04-16 03:20:00,72.55,72.62,72.545,72.61,769800000.0
2009-04-16 03:25:00,72.61,72.61,72.515,72.55,893600000.0
2009-04-16 03:30:00,72.55,72.615,72.53,72.605,1211400000.0
2009-04-16 03:35:00,72.615,72.66,72.57,72.57,753600000.0
2009-04-16 03:40:00,72.58,72.58,72.495,72.53,1117200000.0
2009-04-16 03:45:00,72.525,72.58,72.515,72.52,1083400000.0
2009-04-16 03:50:00,72.525,72.56,72.485,72.54,993200000.0
2009-04-16 03:55:00,72.54,72.59,72.49,72.49,1253800000.0
2009-04-16 04:00:00,72.495,72.495,72.12,72.22,2959400000.0
2009-04-16 04:05:00,72.21,72.255,72.055,72.075,2187600000.0
2009-04-16 04:10:00,72.085,72.235,72.045,72.195,2412800000.0
2009-04-16 04:15:00,72.19,72.215,72.14,72.15,1430000000.0
2009-04-16 04:20:00,72.145,72.145,72.0,72.02,2123200000.0
2009-04-16 04:25:00,72.015,72.06,71.895,72.06,2538600000.0
2009-04-16 04:30:00,72.065,72.065,71.97,71.985,1325600000.0
2009-04-16 04:35:00,71.99,72.05,71.88,71.92,2108000000.0
2009-04-16 04:40:00,71.92,71.92,71.82,71.835,2102600000.0
2009-04-16 04:45:00,71.835,71.985,71.8,71.98,2080000000.0
2009-04-16 04:50:00,71.985,72.02,71.895,71.955,1557600000.0
2009-04-16 04:55:00,71.955,72.0,71.87,71.885,928000000.0
2009-04-16 05:00:00,71.895,71.93,71.84,71.84,1784800000.0
2009-04-16 05:05:00,71.845,71.955,71.83,71.955,1106000000.0
2009-04-16 05:10:00,71.95,72.05,71.94,72.05,1421000000.0
2009-04-16 05:15:00,72.05,72.065,72.02,72.04,1220000000.0
2009-04-16 05:20:00,72.04,72.085,72.035,72.06,1046200000.0
2009-04-16 05:25:00,72.06,72.125,72.05,72.105,978800000.0
2009-04-16 05:30:00,72.1,72.21,72.075,72.19,1435200000.0
2009-04-16 05:35:00,72.19,72.215,72.15,72.19,995800000.0
2009-04-16 05:40:00,72.185,72.285,72.14,72.15,1938000000.0
2009-04-16 05:45:00,72.15,72.155,72.07,72.1,1316800000.0
2009-04-16 05:50:00,72.105,72.13,72.01,72.03,1220000000.0
2009-04-16 05:55:00,72.025,72.14,72.01,72.14,1070400000.0
2009-04-16 06:00:00,72.14,72.25,72.13,72.25,1124000000.0
2009-04-16 06:05:00,72.245,72.28,72.165,72.165,1817200001.0
2009-04-16 06:10:00,72.165,72.165,72.095,72.11,1489800000.0
2009-04-16 06:15:00,72.11,72.15,72.09,72.14,1951800000.0
2009-04-16 06:20:00,72.155,72.22,72.155,72.21,996600000.0
2009-04-16 06:25:00,72.21,72.215,72.16,72.16,1023400000.0
2009-04-16 06:30:00,72.16,72.16,72.035,72.035,1042800000.0
2009-04-16 06:35:00,72.03,72.03,71.83,71.84,1918600000.0
2009-04-16 06:40:00,71.84,71.945,71.825,71.885,2293200000.0
2009-04-16 06:45:00,71.885,71.89,71.79,71.815,1667400000.0
2009-04-16 06:50:00,71.815,71.825,71.765,71.79,1241000000.0
2009-04-16 06:55:00,71.785,71.85,71.78,71.85,1087800000.0
2009-04-16 07:00:00,71.85,71.895,71.825,71.88,1610000000.0
2009-04-16 07:05:00,71.885,71.89,71.805,71.85,1177400000.0
2009-04-16 07:10:00,71.85,71.855,71.83,71.85,512600000.0
2009-04-16 07:15:00,71.85,71.865,71.82,71.82,684200000.0
2009-04-16 07:20:00,71.82,71.825,71.7,71.7,1454600000.0
2009-04-16 07:25:00,71.705,71.74,71.69,71.69,1029800001.0
2009-04-16 07:30:00,71.69,71.69,71.575,71.66,1518600003.0
2009-04-16 07:35:00,71.655,71.685,71.52,71.525,2079400000.0
2009-04-16 07:40:00,71.525,71.64,71.505,71.57,1966200000.0
2009-04-16 07:45:00,71.57,71.605,71.545,71.58,1212600000.0
2009-04-16 07:50:00,71.585,71.715,71.575,71.715,1397000000.0
2009-04-16 07:55:00,71.715,71.825,71.71,71.715,2195200000.0
2009-04-16 08:00:00,71.7,71.79,71.655,71.675,2741300000.0
2009-04-16 08:05:00,71.675,71.77,71.675,71.765,1316999999.0
2009-04-16 08:10:00,71.765,71.875,71.755,71.865,2169200000.0
2009-04-16 08:15:00,71.865,71.88,71.785,71.815,2267999999.0
2009-04-16 08:20:00,71.815,71.96,71.81,71.88,1490800001.0
2009-04-16 08:25:00,71.88,71.93,71.88,71.91,1926599999.0
2009-04-16 08:30:00,71.91,71.935,71.85,71.86,1703999999.0
2009-04-16 08:35:00,71.86,71.87,71.77,71.77,1662800000.0
2009-04-16 08:40:00,71.77,71.77,71.63,71.715,2468600000.0
2009-04-16 08:45:00,71.71,71.715,71.555,71.635,2171600000.0
2009-04-16 08:50:00,71.635,71.65,71.475,71.505,2130400000.0
2009-04-16 08:55:00,71.5,71.53,71.42,71.43,2692999999.0
2009-04-16 09:00:00,71.42,71.46,71.365,71.385,2684400000.0
2009-04-16 09:05:00,71.38,71.38,71.17,71.21,2979300000.0
2009-04-16 09:10:00,71.22,71.425,71.195,71.385,2121400000.0
2009-04-16 09:15:00,71.38,71.405,71.345,71.38,2741800000.0
2009-04-16 09:20:00,71.38,71.4,71.3,71.315,2511200000.0
2009-04-16 09:25:00,71.315,71.525,71.315,71.525,3105800000.0
2009-04-16 09:30:00,71.525,71.525,71.37,71.4,2142600000.0
2009-04-16 09:35:00,71.4,71.415,71.255,71.3,2748400000.0
2009-04-16 09:40:00,71.31,71.44,71.285,71.405,2941600000.0
2009-04-16 09:45:00,71.41,71.44,71.23,71.235,2246200000.0
2009-04-16 09:50:00,71.255,71.335,71.125,71.145,2615000000.0
2009-04-16 09:55:00,71.145,71.24,71.125,71.19,2729099999.0
2009-04-16 10:00:00,71.19,71.2,71.05,71.06,3257999993.0
2009-04-16 10:05:00,71.06,71.06,70.95,71.01,2333700000.0
2009-04-16 10:10:00,71.005,71.18,71.005,71.17,2794200000.0
2009-04-16 10:15:00,71.175,71.18,71.055,71.07,3190199999.0
2009-04-16 10:20:00,71.07,71.255,71.07,71.225,2313599999.0
2009-04-16 10:25:00,71.22,71.335,71.2,71.31,1960400000.0
2009-04-16 10:30:00,71.31,71.325,71.19,71.215,2294599999.0
2009-04-16 10:35:00,71.215,71.245,71.135,71.165,3080199999.0
2009-04-16 10:40:00,71.19,71.23,71.115,71.165,2756400000.0
2009-04-16 10:45:00,71.17,71.21,70.995,71.015,1751200000.0
2009-04-16 10:50:00,71.025,71.17,71.025,71.105,1931199999.0
2009-04-16 10:55:00,71.01,71.16,70.95,71.105,2533800000.0
2009-04-16 11:00:00,71.105,71.16,71.035,71.1,2067500000.0
2009-04-16 11:05:00,71.1,71.13,70.905,70.95,2668300002.0
2009-04-16 11:10:00,70.945,71.045,70.89,70.94,2073800000.0
2009-04-16 11:15:00,70.935,70.99,70.895,70.97,2063800000.0
2009-04-16 11:20:00,70.975,71.02,70.91,70.925,2787000000.0
2009-04-16 11:25:00,70.925,70.93,70.835,70.86,2727200000.0
2009-04-16 11:30:00,70.855,70.875,70.72,70.81,2181500000.0
2009-04-16 11:35:00,70.81,70.815,70.67,70.725,3363800000.0
2009-04-16 11:40:00,70.725,70.76,70.675,70.725,2942200000.0
2009-04-16 11:45:00,70.725,70.91,70.715,70.84,2488400000.0
2009-04-16 11:50:00,70.835,70.87,70.815,70.86,2061399997.0
2009-04-16 11:55:00,70.88,70.975,70.865,70.895,2322200000.0
2009-04-16 12:00:00,70.905,70.965,70.865,70.955,1744000000.0
2009-04-16 12:05:00,70.955,71.045,70.955,71.02,1665800000.0
2009-04-16 12:10:00,71.02,71.23,71.01,71.205,3436800000.0
2009-04-16 12:15:00,71.2,71.335,71.2,71.255,2634600000.0
2009-04-16 12:20:00,71.245,71.255,71.19,71.25,2622400000.0
2009-04-16 12:25:00,71.26,71.5,71.225,71.42,1941300000.0
2009-04-16 12:30:00,71.445,71.635,71.425,71.515,2067300000.0
2009-04-16 12:35:00,71.52,71.57,71.25,71.295,2798000000.0
2009-04-16 12:40:00,71.295,71.325,71.22,71.235,2058200001.0
2009-04-16 12:45:00,71.235,71.315,71.235,71.285,2332200000.0
2009-04-16 12:50:00,71.285,71.335,71.045,71.085,2230500000.0
2009-04-16 12:55:00,71.085,71.185,71.08,71.13,1841600000.0
2009-04-16 13:00:00,71.12,71.145,71.02,71.115,1680200000.0
2009-04-16 13:05:00,71.115,71.115,70.925,70.97,1947200000.0
2009-04-16 13:10:00,70.965,71.115,70.95,71.115,1812000000.0
2009-04-16 13:15:00,71.12,71.135,70.87,70.89,2528999999.0
2009-04-16 13:20:00,70.89,71.03,70.89,71.0,2874199995.0
2009-04-16 13:25:00,70.995,71.05,70.96,71.045,2222899986.0
2009-04-16 13:30:00,71.06,71.085,70.955,71.055,2794300001.0
2009-04-16 13:35:00,71.055,71.12,71.045,71.075,2763000000.0
2009-04-16 13:40:00,71.07,71.14,71.05,71.115,3773199992.0
2009-04-16 13:45:00,71.105,71.115,71.035,71.075,2601400012.0
2009-04-16 13:50:00,71.09,71.195,71.04,71.095,4504600011.0
2009-04-16 13:55:00,71.09,71.135,71.06,71.115,2431999996.0
2009-04-16 14:00:00,71.11,71.155,71.085,71.09,2561999998.0
2009-04-16 14:05:00,71.1,71.31,71.055,71.31,3392600006.0
2009-04-16 14:10:00,71.31,71.315,71.22,71.26,3896599998.0
2009-04-16 14:15:00,71.255,71.41,71.245,71.375,3879799990.0
2009-04-16 14:20:00,71.385,71.455,71.375,71.45,4067599987.0
2009-04-16 14:25:00,71.45,71.585,71.44,71.565,2487200000.0
2009-04-16 14:30:00,71.565,71.665,71.425,71.55,2880599999.0
2009-04-16 14:35:00,71.575,71.615,71.475,71.49,2414600000.0
2009-04-16 14:40:00,71.5,71.53,71.45,71.485,3000100000.0
2009-04-16 14:45:00,71.485,71.585,71.485,71.53,2814000000.0
2009-04-16 14:50:00,71.53,71.755,71.51,71.75,2780900000.0
2009-04-16 14:55:00,71.75,71.775,71.66,71.765,3177000000.0
2009-04-16 15:00:00,71.76,71.875,71.755,71.815,3824499999.0
2009-04-16 15:05:00,71.815,71.83,71.785,71.82,2453000000.0
2009-04-16 15:10:00,71.82,71.865,71.79,71.79,3272200000.0
2009-04-16 15:15:00,71.79,71.81,71.705,71.75,2332200000.0
2009-04-16 15:20:00,71.755,71.805,71.73,71.79,2777400000.0
2009-04-16 15:25:00,71.795,71.865,71.775,71.83,1842600000.0
2009-04-16 15:30:00,71.83,71.84,71.76,71.775,1856200000.0
2009-04-16 15:35:00,71.775,71.785,71.62,71.735,3238000000.0
2009-04-16 15:40:00,71.74,71.755,71.535,71.54,3340799999.0
2009-04-16 15:45:00,71.54,71.6,71.505,71.505,2983200001.0
2009-04-16 15:50:00,71.52,71.61,71.425,71.61,3098900000.0
2009-04-16 15:55:00,71.61,71.645,71.5,71.5,2755600000.0
2009-04-16 16:00:00,71.505,71.705,71.47,71.49,2821799999.0
2009-04-16 16:05:00,71.49,71.555,71.385,71.425,3178800000.0
2009-04-16 16:10:00,71.43,71.48,71.37,71.46,2540800000.0
2009-04-16 16:15:00,71.455,71.535,71.4,71.505,2987600000.0
2009-04-16 16:20:00,71.505,71.555,71.46,71.47,2754900000.0
2009-04-16 16:25:00,71.465,71.57,71.46,71.52,2634000000.0
2009-04-16 16:30:00,71.525,71.615,71.495,71.575,2162600000.0
2009-04-16 16:35:00,71.575,71.605,71.495,71.525,2544200000.0
2009-04-16 16:40:00,71.525,71.525,71.295,71.295,2420400000.0
2009-04-16 16:45:00,71.295,71.31,71.195,71.3,2338599999.0
2009-04-16 16:50:00,71.3,71.36,71.23,71.235,2266000000.0
2009-04-16 16:55:00,71.23,71.41,71.205,71.41,2827000000.0
2009-04-16 17:00:00,71.4,71.415,71.335,71.39,1846200000.0
2009-04-16 17:05:00,71.39,71.435,71.375,71.42,2293600000.0
2009-04-16 17:10:00,71.43,71.44,71.325,71.36,2017800001.0
2009-04-16 17:15:00,71.36,71.39,71.265,71.28,2821700000.0
2009-04-16 17:20:00,71.28,71.34,71.235,71.31,2260800000.0
2009-04-16 17:25:00,71.31,71.325,71.135,71.27,3077000001.0
2009-04-16 17:30:00,71.27,71.5,71.265,71.465,2733300000.0
2009-04-16 17:35:00,71.47,71.575,71.44,71.53,2837200002.0
2009-04-16 17:40:00,71.53,71.54,71.48,71.51,2013600000.0
2009-04-16 17:45:00,71.51,71.605,71.495,71.555,2111000000.0
2009-04-16 17:50:00,71.55,71.57,71.495,71.54,2103799999.0
2009-04-16 17:55:00,71.545,71.575,71.47,71.485,2136800000.0
2009-04-16 18:00:00,71.48,71.48,71.345,71.365,2141800000.0
2009-04-16 18:05:00,71.365,71.375,71.305,71.37,1265200000.0
2009-04-16 18:10:00,71.375,71.545,71.37,71.48,1518200000.0
2009-04-16 18:15:00,71.43,71.495,71.415,71.455,2192600000.0
2009-04-16 18:20:00,71.455,71.485,71.32,71.32,2039600000.0
2009-04-16 18:25:00,71.32,71.32,71.23,71.255,1692800000.0
2009-04-16 18:30:00,71.255,71.315,71.255,71.28,1139800000.0
2009-04-16 18:35:00,71.285,71.345,71.205,71.225,1905000000.0
2009-04-16 18:40:00,71.225,71.225,71.085,71.175,2360000000.0
2009-04-16 18:45:00,71.175,71.29,71.175,71.275,1849400000.0
2009-04-16 18:50:00,71.28,71.34,71.28,71.3,1137800000.0
2009-04-16 18:55:00,71.3,71.35,71.265,71.275,1445600000.0
2009-04-16 19:00:00,71.275,71.28,71.23,71.27,844400000.0
2009-04-16 19:05:00,71.27,71.275,71.23,71.245,1016200000.0
2009-04-16 19:10:00,71.235,71.235,71.13,71.17,1139600000.0
2009-04-16 19:15:00,71.17,71.24,71.15,71.17,1003600000.0
2009-04-16 19:20:00,71.17,71.17,70.975,71.005,1405000000.0
2009-04-16 19:25:00,71.015,71.09,71.01,71.07,1672200000.0
2009-04-16 19:30:00,71.07,71.085,70.98,71.02,1839700000.0
2009-04-16 19:35:00,71.02,71.05,70.955,70.985,449000000.0
2009-04-16 19:40:00,70.99,71.06,70.985,71.06,243400000.0
2009-04-16 19:45:00,71.06,71.07,70.885,70.935,634000000.0
2009-04-16 19:50:00,70.935,71.035,70.885,70.91,985800000.0
2009-04-16 19:55:00,70.91,71.075,70.91,71.035,972699999.0
2009-04-16 20:00:00,71.035,71.165,71.025,71.12,1518400001.0
2009-04-16 20:05:00,71.125,71.18,71.07,71.11,732400000.0
2009-04-16 20:10:00,71.105,71.185,71.1,71.175,872800000.0
2009-04-16 20:15:00,71.175,71.2,71.11,71.155,575800000.0
2009-04-16 20:20:00,71.15,71.25,71.14,71.16,620800000.0
2009-04-16 20:25:00,71.16,71.265,71.16,71.265,574400000.0
2009-04-16 20:30:00,71.265,71.355,71.265,71.35,544800000.0
2009-04-16 20:35:00,71.35,71.47,71.345,71.435,689200000.0
2009-04-16 20:40:00,71.44,71.49,71.395,71.48,357800000.0
2009-04-16 20:45:00,71.48,71.485,71.415,71.425,503200000.0
2009-04-16 20:50:00,71.43,71.55,71.43,71.505,679300000.0
2009-04-16 20:55:00,71.5,71.505,71.385,71.385,376800000.0
2009-04-16 21:00:00,71.385,71.41,71.35,71.37,539400000.0
2009-04-16 21:05:00,71.365,71.45,71.355,71.425,403400000.0
2009-04-16 21:10:00,71.425,71.56,71.425,71.48,436800000.0
2009-04-16 21:15:00,71.48,71.54,71.42,71.54,163600000.0
2009-04-16 21:20:00,71.535,71.66,71.53,71.565,702400000.0
2009-04-16 21:25:00,71.565,71.58,71.435,71.47,663800000.0
2009-04-16 21:30:00,71.47,71.48,71.41,71.46,320400000.0
2009-04-16 21:35:00,71.455,71.51,71.425,71.5,317600000.0
2009-04-16 21:40:00,71.5,71.63,71.485,71.495,634800000.0
2009-04-16 21:45:00,71.475,71.57,71.435,71.46,941400000.0
2009-04-16 21:50:00,71.46,71.565,71.43,71.47,737600000.0
2009-04-16 21:55:00,71.48,71.515,71.39,71.4,588600000.0
2009-04-16 22:00:00,71.4,71.535,71.395,71.495,654000000.0
2009-04-16 22:05:00,71.49,71.53,71.455,71.505,304400000.0
2009-04-16 22:10:00,71.495,71.605,71.495,71.6,352600000.0
2009-04-16 22:15:00,71.595,71.645,71.59,71.59,250400000.0
2009-04-16 22:20:00,71.595,71.595,71.57,71.585,75800000.0
2009-04-16 22:25:00,71.575,71.585,71.53,71.545,374600000.0
2009-04-16 22:30:00,71.545,71.545,71.485,71.5,180000000.0
2009-04-16 22:35:00,71.485,71.53,71.475,71.5,306700000.0
2009-04-16 22:40:00,71.5,71.5,71.41,71.425,502200000.0
2009-04-16 22:45:00,71.43,71.5,71.39,71.485,715000000.0
2009-04-16 22:50:00,71.475,71.535,71.435,71.525,440000000.0
2009-04-16 22:55:00,71.515,71.565,71.515,71.515,237800000.0
2009-04-16 23:00:00,71.51,71.53,71.44,71.465,382600000.0
2009-04-16 23:05:00,71.465,71.52,71.445,71.515,415000000.0
2009-04-16 23:10:00,71.52,71.555,71.52,71.55,405400000.0
2009-04-16 23:15:00,71.545,71.545,71.52,71.52,26000000.0
2009-04-16 23:20:00,71.52,71.52,71.495,71.5,31800000.0
2009-04-16 23:25:00,71.495,71.515,71.44,71.44,142400000.0
2009-04-16 23:30:00,71.44,71.53,71.44,71.53,301400000.0
2009-04-16 23:35:00,71.53,71.54,71.495,71.505,415400000.0
2009-04-16 23:40:00,71.52,71.55,71.515,71.535,128600000.0
2009-04-16 23:45:00,71.54,71.59,71.525,71.585,150000000.0
2009-04-16 23:50:00,71.6,71.615,71.56,71.56,545000000.0
2009-04-16 23:55:00,71.56,71.565,71.498,71.498,526200000.0
2009-04-17 00:00:00,71.535,71.535,71.465,71.495,338400000.0
2009-04-17 00:05:00,71.5,71.54,71.47,71.505,561000000.0
2009-04-17 00:10:00,71.51,71.535,71.51,71.535,118800000.0
2009-04-17 00:15:00,71.502,71.54,71.494,71.52,414400000.0
2009-04-17 00:20:00,71.52,71.525,71.475,71.485,271800000.0
2009-04-17 00:25:00,71.485,71.5,71.435,71.455,634800000.0
2009-04-17 00:30:00,71.455,71.48,71.425,71.475,739600000.0
2009-04-17 00:35:00,71.475,71.5,71.455,71.5,507200000.0
2009-04-17 00:40:00,71.5,71.555,71.5,71.515,880000000.0
2009-04-17 00:45:00,71.515,71.525,71.485,71.495,243800000.0
2009-04-17 00:50:00,71.495,71.585,71.495,71.575,454800000.0
2009-04-17 00:55:00,71.575,71.59,71.505,71.555,666800000.0
2009-04-17 01:00:00,71.555,71.65,71.555,71.61,522000000.0
2009-04-17 01:05:00,71.61,71.66,71.59,71.625,697200000.0
2009-04-17 01:10:00,71.625,71.65,71.575,71.607,480400000.0
2009-04-17 01:15:00,71.625,71.68,71.585,71.68,838000000.0
2009-04-17 01:20:00,71.675,71.68,71.615,71.645,919200000.0
2009-04-17 01:25:00,71.65,71.76,71.635,71.76,1079000000.0
2009-04-17 01:30:00,71.76,71.77,71.76,71.77,122000000.0
2009-04-17 01:35:00,71.77,71.82,71.765,71.8,640200000.0
2009-04-17 01:40:00,71.8,71.89,71.795,71.87,1223000000.0
2009-04-17 01:45:00,71.865,71.92,71.825,71.885,1846000000.0
2009-04-17 01:50:00,71.89,71.94,71.765,71.815,1415700000.0
2009-04-17 01:55:00,71.815,71.815,71.6,71.6,1032500000.0
2009-04-17 02:00:00,71.595,71.74,71.56,71.67,1551600000.0
2009-04-17 02:05:00,71.685,71.69,71.61,71.615,851000000.0
2009-04-17 02:10:00,71.62,71.725,71.615,71.71,1652800000.0
2009-04-17 02:15:00,71.745,71.83,71.735,71.83,677200000.0
2009-04-17 02:20:00,71.83,71.87,71.825,71.86,441200000.0
2009-04-17 02:25:00,71.86,71.9,71.85,71.9,822400000.0
2009-04-17 02:30:00,71.9,71.92,71.805,71.88,1624000000.0
2009-04-17 02:35:00,71.885,71.89,71.755,71.765,1038799999.0
2009-04-17 02:40:00,71.775,71.81,71.72,71.725,1181600000.0
2009-04-17 02:45:00,71.725,71.735,71.625,71.705,1391800001.0
2009-04-17 02:50:00,71.705,71.845,71.705,71.82,1568000000.0
2009-04-17 02:55:00,71.805,71.88,71.765,71.815,1696200000.0
2009-04-17 03:00:00,71.815,71.845,71.78,71.8,847400000.0
2009-04-17 03:05:00,71.8,71.82,71.65,71.66,1015799999.0
2009-04-17 03:10:00,71.655,71.765,71.63,71.745,1221000000.0
2009-04-17 03:15:00,71.75,71.75,71.665,71.685,1358600000.0
2009-04-17 03:20:00,71.69,71.725,71.665,71.67,1412600000.0
2009-04-17 03:25:00,71.67,71.725,71.65,71.725,983200000.0
2009-04-17 03:30:00,71.725,71.81,71.68,71.715,1385400000.0
2009-04-17 03:35:00,71.715,71.795,71.705,71.79,1062000000.0
2009-04-17 03:40:00,71.79,71.825,71.75,71.76,1328200000.0
2009-04-17 03:45:00,71.76,71.835,71.74,71.82,1258800000.0
2009-04-17 03:50:00,71.82,71.825,71.775,71.79,990100000.0
2009-04-17 03:55:00,71.79,71.8,71.74,71.76,1079800000.0
2009-04-17 04:00:00,71.755,71.84,71.755,71.82,1144800000.0
2009-04-17 04:05:00,71.815,71.815,71.79,71.79,461200000.0
2009-04-17 04:10:00,71.79,71.825,71.775,71.8,715600000.0
2009-04-17 04:15:00,71.795,71.835,71.79,71.82,574400000.0
2009-04-17 04:20:00,71.82,71.835,71.685,71.715,1383600000.0
2009-04-17 04:25:00,71.72,71.8,71.71,71.755,1928000000.0
2009-04-17 04:30:00,71.755,71.795,71.675,71.68,1727000000.0
2009-04-17 04:35:00,71.675,71.695,71.61,71.645,1826000000.0
2009-04-17 04:40:00,71.65,71.705,71.63,71.63,1363800000.0
2009-04-17 04:45:00,71.635,71.685,71.635,71.68,586400000.0
2009-04-17 04:50:00,71.67,71.71,71.625,71.64,993900000.0
2009-04-17 04:55:00,71.64,71.645,71.58,71.59,1334800000.0
2009-04-17 05:00:00,71.59,71.615,71.56,71.615,1346000000.0
2009-04-17 05:05:00,71.595,71.655,71.585,71.615,1235000000.0
2009-04-17 05:10:00,71.61,71.66,71.595,71.62,1557200000.0
2009-04-17 05:15:00,71.625,71.65,71.605,71.645,950000000.0
2009-04-17 05:20:00,71.645,71.665,71.595,71.635,883800000.0
2009-04-17 05:25:00,71.645,71.655,71.485,71.56,1289600000.0
2009-04-17 05:30:00,71.55,71.58,71.5,71.55,1961200000.0
2009-04-17 05:35:00,71.555,71.625,71.52,71.565,1847600000.0
2009-04-17 05:40:00,71.565,71.64,71.555,71.57,1505600000.0
2009-04-17 05:45:00,71.57,71.605,71.535,71.54,1117600001.0
2009-04-17 05:50:00,71.535,71.575,71.495,71.565,1796800000.0
2009-04-17 05:55:00,71.545,71.575,71.49,71.49,1153600000.0
2009-04-17 06:00:00,71.49,71.5,71.46,71.46,614400000.0
2009-04-17 06:05:00,71.46,71.46,71.335,71.365,829200000.0
2009-04-17 06:10:00,71.37,71.395,71.25,71.315,1788800000.0
2009-04-17 06:15:00,71.315,71.32,71.2,71.265,1970000000.0
2009-04-17 06:20:00,71.255,71.35,71.24,71.275,2182600000.0
2009-04-17 06:25:00,71.27,71.36,71.27,71.3,1682400000.0
2009-04-17 06:30:00,71.3,71.415,71.295,71.41,999800000.0
2009-04-17 06:35:00,71.41,71.415,71.31,71.325,868400000.0
2009-04-17 06:40:00,71.325,71.415,71.31,71.415,1536000000.0
2009-04-17 06:45:00,71.41,71.5,71.385,71.475,1397800000.0
2009-04-17 06:50:00,71.475,71.485,71.415,71.425,884800000.0
2009-04-17 06:55:00,71.42,71.51,71.42,71.51,632200000.0
2009-04-17 07:00:00,71.515,71.57,71.49,71.56,1092400000.0
2009-04-17 07:05:00,71.565,71.585,71.535,71.57,1308600000.0
2009-04-17 07:10:00,71.57,71.57,71.495,71.505,1228800000.0
2009-04-17 07:15:00,71.505,71.53,71.5,71.51,815800000.0
2009-04-17 07:20:00,71.51,71.535,71.475,71.515,824200000.0
2009-04-17 07:25:00,71.515,71.52,71.47,71.495,711200000.0
2009-04-17 07:30:00,71.495,71.525,71.48,71.5,1174800000.0
2009-04-17 07:35:00,71.5,71.515,71.45,71.515,1468200000.0
2009-04-17 07:40:00,71.515,71.57,71.515,71.56,1148400000.0
2009-04-17 07:45:00,71.56,71.565,71.53,71.545,633400000.0
2009-04-17 07:50:00,71.545,71.62,71.545,71.605,1400000000.0
2009-04-17 07:55:00,71.61,71.695,71.555,71.62,1315200000.0
2009-04-17 08:00:00,71.615,71.635,71.51,71.53,1799800000.0
2009-04-17 08:05:00,71.53,71.575,71.43,71.5,1933399999.0
2009-04-17 08:10:00,71.495,71.565,71.47,71.5,1737800000.0
2009-04-17 08:15:00,71.5,71.525,71.47,71.505,1477400000.0
2009-04-17 08:20:00,71.505,71.605,71.505,71.605,1556400000.0
2009-04-17 08:25:00,71.59,71.69,71.58,71.62,1979200000.0
2009-04-17 08:30:00,71.62,71.835,71.6,71.79,1818200000.0
2009-04-17 08:35:00,71.785,71.83,71.72,71.735,1792800000.0
2009-04-17 08:40:00,71.735,71.77,71.685,71.69,1957200000.0
2009-04-17 08:45:00,71.695,71.775,71.635,71.76,1862800000.0
2009-04-17 08:50:00,71.76,71.85,71.725,71.74,2553000000.0
2009-04-17 08:55:00,71.73,71.74,71.65,71.72,1982300000.0
2009-04-17 09:00:00,71.715,71.83,71.69,71.785,1342000000.0
2009-04-17 09:05:00,71.79,71.875,71.77,71.835,1939200000.0
2009-04-17 09:10:00,71.835,71.92,71.8,71.81,2042000000.0
2009-04-17 09:15:00,71.81,71.85,71.77,71.83,2069000000.0
2009-04-17 09:20:00,71.835,71.85,71.79,71.83,1100400000.0
2009-04-17 09:25:00,71.83,71.835,71.78,71.785,1215000000.0
2009-04-17 09:30:00,71.785,71.795,71.695,71.71,1955600000.0
2009-04-17 09:35:00,71.705,71.71,71.63,71.635,2234000000.0
2009-04-17 09:40:00,71.635,71.69,71.62,71.645,2042400000.0
2009-04-17 09:45:00,71.64,71.68,71.615,71.645,2019600000.0
2009-04-17 09:50:00,71.645,71.675,71.585,71.605,2140400000.0
2009-04-17 09:55:00,71.6,71.605,71.56,71.575,1926800000.0
2009-04-17 10:00:00,71.575,71.705,71.57,71.665,2075800000.0
2009-04-17 10:05:00,71.675,71.675,71.445,71.505,2619000000.0
2009-04-17 10:10:00,71.505,71.58,71.505,71.515,1985199999.0
2009-04-17 10:15:00,71.525,71.55,71.395,71.5,2245400000.0
2009-04-17 10:20:00,71.505,71.525,71.35,71.365,3076599999.0
2009-04-17 10:25:00,71.35,71.505,71.35,71.41,2169600000.0
2009-04-17 10:30:00,71.4,71.525,71.4,71.485,2303800000.0
2009-04-17 10:35:00,71.485,71.57,71.47,71.51,1953200000.0
2009-04-17 10:40:00,71.49,71.685,71.46,71.635,2019900000.0
2009-04-17 10:45:00,71.615,71.7,71.595,71.665,2128900000.0
2009-04-17 10:50:00,71.665,71.685,71.595,71.64,2777000000.0
2009-04-17 10:55:00,71.64,71.67,71.58,71.585,2350800000.0
2009-04-17 11:00:00,71.595,71.6,71.46,71.465,1612800000.0
2009-04-17 11:05:00,71.445,71.525,71.385,71.52,2338800000.0
2009-04-17 11:10:00,71.525,71.605,71.525,71.575,2625200000.0
2009-04-17 11:15:00,71.58,71.645,71.545,71.6,2365400000.0
2009-04-17 11:20:00,71.6,71.62,71.495,71.495,2072400000.0
2009-04-17 11:25:00,71.495,71.53,71.44,71.525,2124000000.0
2009-04-17 11:30:00,71.525,71.555,71.425,71.475,1782200000.0
2009-04-17 11:35:00,71.475,71.615,71.47,71.6,1363800000.0
2009-04-17 11:40:00,71.6,71.62,71.54,71.6,1900200000.0
2009-04-17 11:45:00,71.6,71.65,71.58,71.585,1151800000.0
2009-04-17 11:50:00,71.585,71.65,71.585,71.65,1253800000.0
2009-04-17 11:55:00,71.65,71.705,71.63,71.675,1515600000.0
2009-04-17 12:00:00,71.675,71.725,71.585,71.595,1586400000.0
2009-04-17 12:05:00,71.6,71.605,71.49,71.51,1506600000.0
2009-04-17 12:10:00,71.515,71.66,71.485,71.575,1315600000.0
2009-04-17 12:15:00,71.585,71.615,71.555,71.595,1326200000.0
2009-04-17 12:20:00,71.59,71.645,71.59,71.635,340000000.0
2009-04-17 12:25:00,71.64,71.695,71.625,71.68,756400000.0
2009-04-17 12:30:00,71.68,71.815,71.555,71.59,1308899999.0
2009-04-17 12:35:00,71.61,71.61,71.395,71.495,1389600000.0
2009-04-17 12:40:00,71.5,71.565,71.485,71.525,2222600000.0
2009-04-17 12:45:00,71.53,71.545,71.495,71.535,1428400000.0
2009-04-17 12:50:00,71.54,71.595,71.52,71.545,1497000000.0
2009-04-17 12:55:00,71.535,71.57,71.47,71.505,1486600000.0
2009-04-17 13:00:00,71.515,71.605,71.49,71.575,1326600000.0
2009-04-17 13:05:00,71.575,71.615,71.54,71.57,1694800000.0
2009-04-17 13:10:00,71.565,71.575,71.51,71.57,1242600000.0
2009-04-17 13:15:00,71.57,71.595,71.49,71.49,2269200000.0
2009-04-17 13:20:00,71.495,71.56,71.445,71.5,1652200000.0
2009-04-17 13:25:00,71.49,71.49,71.335,71.35,1941300000.0
2009-04-17 13:30:00,71.35,71.425,71.345,71.4,1423400000.0
2009-04-17 13:35:00,71.395,71.435,71.315,71.395,1953600000.0
2009-04-17 13:40:00,71.39,71.48,71.39,71.455,1353200000.0
2009-04-17 13:45:00,71.455,71.49,71.405,71.445,1806400000.0
2009-04-17 13:50:00,71.445,71.45,71.42,71.445,1446000000.0
2009-04-17 13:55:00,71.445,71.56,71.43,71.5,1752599999.0
2009-04-17 14:00:00,71.5,71.52,71.485,71.52,1727200000.0
2009-04-17 14:05:00,71.515,71.555,71.495,71.53,1950000000.0
2009-04-17 14:10:00,71.53,71.565,71.515,71.54,1195000000.0
2009-04-17 14:15:00,71.53,71.625,71.475,71.59,1603800000.0
2009-04-17 14:20:00,71.59,71.765,71.58,71.745,2106099999.0
2009-04-17 14:25:00,71.75,71.75,71.69,71.695,826800000.0
2009-04-17 14:30:00,71.69,71.735,71.635,71.635,1195399998.0
2009-04-17 14:35:00,71.63,71.655,71.525,71.645,1396300000.0
2009-04-17 14:40:00,71.645,71.67,71.625,71.64,1267000000.0
2009-04-17 14:45:00,71.635,71.675,71.585,71.6,1742800000.0
2009-04-17 14:50:00,71.6,71.625,71.52,71.56,1976999999.0
2009-04-17 14:55:00,71.56,71.65,71.555,71.58,2083200000.0
2009-04-17 15:00:00,71.58,71.655,71.575,71.625,1557800000.0
2009-04-17 15:05:00,71.625,71.635,71.575,71.58,1506300000.0
2009-04-17 15:10:00,71.58,71.58,71.395,71.44,2449600000.0
2009-04-17 15:15:00,71.44,71.56,71.43,71.53,2749800001.0
2009-04-17 15:20:00,71.53,71.56,71.47,71.505,2090800000.0
2009-04-17 15:25:00,71.505,71.57,71.485,71.555,1228600000.0
2009-04-17 15:30:00,71.545,71.57,71.48,71.5,807800000.0
2009-04-17 15:35:00,71.495,71.545,71.445,71.53,914600000.0
2009-04-17 15:40:00,71.53,71.55,71.485,71.505,1046600000.0
2009-04-17 15:45:00,71.505,71.57,71.46,71.54,1310800000.0
2009-04-17 15:50:00,71.55,71.575,71.49,71.555,1035300000.0
2009-04-17 15:55:00,71.595,71.695,71.465,71.535,1742200000.0
2009-04-17 16:00:00,71.53,71.575,71.48,71.53,1332800000.0
2009-04-17 16:05:00,71.53,71.59,71.515,71.545,1223800000.0
2009-04-17 16:10:00,71.555,71.58,71.44,71.48,1723200000.0
2009-04-17 16:15:00,71.475,71.48,71.37,71.435,1166800000.0
2009-04-17 16:20:00,71.435,71.445,71.32,71.35,1204400000.0
2009-04-17 16:25:00,71.345,71.345,71.19,71.26,1289000000.0
2009-04-17 16:30:00,71.265,71.265,71.095,71.115,1155700000.0
2009-04-17 16:35:00,71.115,71.18,71.075,71.175,1690000000.0
2009-04-17 16:40:00,71.175,71.185,71.11,71.155,1697800000.0
2009-04-17 16:45:00,71.16,71.21,71.1,71.205,1388400000.0
2009-04-17 16:50:00,71.2,71.225,71.08,71.125,1509600000.0
2009-04-17 16:55:00,71.125,71.245,71.125,71.245,1850800000.0
2009-04-17 17:00:00,71.245,71.28,71.18,71.275,1850000000.0
2009-04-17 17:05:00,71.275,71.32,71.26,71.295,1417700000.0
2009-04-17 17:10:00,71.3,71.33,71.24,71.25,1417600000.0
2009-04-17 17:15:00,71.245,71.275,71.215,71.245,853000000.0
2009-04-17 17:20:00,71.24,71.265,71.16,71.19,1299200000.0
2009-04-17 17:25:00,71.195,71.345,71.195,71.345,1576800000.0
2009-04-17 17:30:00,71.345,71.42,71.315,71.415,1342200000.0
2009-04-17 17:35:00,71.405,71.425,71.37,71.385,852000000.0
2009-04-17 17:40:00,71.385,71.415,71.365,71.4,1193000000.0
2009-04-17 17:45:00,71.395,71.395,71.35,71.37,829800000.0
2009-04-17 17:50:00,71.375,71.46,71.355,71.415,797200000.0
2009-04-17 17:55:00,71.42,71.48,71.4,71.455,862200000.0
2009-04-17 18:00:00,71.455,71.465,71.39,71.41,652500000.0
2009-04-17 18:05:00,71.4,71.4,71.375,71.385,335800000.0
2009-04-17 18:10:00,71.385,71.41,71.33,71.37,641800000.0
2009-04-17 18:15:00,71.38,71.395,71.32,71.33,447000000.0
2009-04-17 18:20:00,71.33,71.355,71.32,71.34,469600000.0
2009-04-17 18:25:00,71.34,71.4,71.32,71.39,363600000.0
2009-04-17 18:30:00,71.38,71.4,71.35,71.38,443400000.0
2009-04-17 18:35:00,71.375,71.375,71.33,71.335,288600000.0
2009-04-17 18:40:00,71.335,71.34,71.265,71.29,323600000.0
2009-04-17 18:45:00,71.3,71.385,71.29,71.365,330800000.0
2009-04-17 18:50:00,71.37,71.415,71.365,71.405,290400000.0
2009-04-17 18:55:00,71.405,71.42,71.37,71.42,254000000.0
2009-04-17 19:00:00,71.405,71.485,71.395,71.48,533000000.0
2009-04-17 19:05:00,71.475,71.575,71.455,71.555,364200000.0
2009-04-17 19:10:00,71.565,71.59,71.56,71.565,456200000.0
2009-04-17 19:15:00,71.565,71.615,71.565,71.59,264000000.0
2009-04-17 19:20:00,71.58,71.64,71.575,71.62,218400000.0
2009-04-17 19:25:00,71.625,71.665,71.62,71.665,137400000.0
2009-04-17 19:30:00,71.665,71.73,71.66,71.705,485600000.0
2009-04-17 19:35:00,71.705,71.75,71.68,71.68,405000000.0
2009-04-17 19:40:00,71.69,71.73,71.685,71.695,335200000.0
2009-04-17 19:45:00,71.705,71.71,71.665,71.675,235600000.0
2009-04-17 19:50:00,71.665,71.665,71.585,71.605,268200000.0
2009-04-17 19:55:00,71.62,71.635,71.585,71.615,363400000.0
2009-04-17 20:00:00,71.62,71.63,71.56,71.565,409600000.0
2009-04-17 20:05:00,71.565,71.565,71.5,71.515,418200000.0
2009-04-17 20:10:00,71.51,71.525,71.48,71.515,321800000.0
2009-04-17 20:15:00,71.515,71.535,71.44,71.49,369200000.0
2009-04-17 20:20:00,71.505,71.51,71.455,71.505,132200000.0
2009-04-17 20:25:00,71.505,71.505,71.475,71.49,293800000.0
2009-04-17 20:30:00,71.49,71.53,71.49,71.525,177400000.0
2009-04-17 20:35:00,71.53,71.57,71.525,71.565,273000000.0
2009-04-17 20:40:00,71.57,71.59,71.545,71.58,527200000.0
2009-04-17 20:45:00,71.58,71.61,71.55,71.55,497600000.0
2009-04-17 20:50:00,71.545,71.55,71.475,71.475,623300000.0
2009-04-17 20:55:00,71.47,71.475,71.37,71.375,550800000.0
2009-04-17 21:00:00,71.37,71.41,71.37,71.39,312400000.0
2009-04-17 21:05:00,71.385,71.395,71.37,71.38,316200000.0
2009-04-17 21:10:00,71.38,71.46,71.375,71.45,370800000.0
2009-04-17 21:15:00,71.47,71.49,71.45,71.46,479400000.0
2009-04-17 21:20:00,71.46,71.585,71.46,71.575,329200000.0
2009-04-17 21:25:00,71.57,71.59,71.555,71.56,169000000.0
2009-04-17 21:30:00,71.56,71.56,71.47,71.49,213600000.0
2009-04-17 21:35:00,71.49,71.56,71.48,71.55,189600000.0
2009-04-17 21:40:00,71.555,71.595,71.53,71.535,241200000.0
2009-04-17 21:45:00,71.535,71.55,71.47,71.53,188200000.0
2009-04-17 21:50:00,71.535,71.57,71.51,71.555,244200000.0
2009-04-17 21:55:00,71.56,71.585,71.465,71.53,279300000.0
2009-04-17 22:00:00,71.535,71.59,71.53,71.59,357400000.0
2009-04-17 22:05:00,71.585,71.61,71.555,71.6,304600000.0
2009-04-17 22:10:00,71.605,71.645,71.59,71.63,267800000.0
2009-04-17 22:15:00,71.64,71.67,71.625,71.65,177400000.0
2009-04-17 22:20:00,71.65,71.66,71.63,71.645,83200000.0
2009-04-17 22:25:00,71.635,71.655,71.63,71.635,76800000.0
2009-04-17 22:30:00,71.635,71.65,71.62,71.635,67200000.0
2009-04-17 22:35:00,71.63,71.645,71.575,71.6,307400000.0
2009-04-17 22:40:00,71.6,71.665,71.585,71.645,682600000.0
2009-04-17 22:45:00,71.645,71.655,71.61,71.615,329200000.0
2009-04-17 22:50:00,71.61,71.61,71.545,71.55,373200000.0
2009-04-17 22:55:00,71.545,71.62,71.545,71.61,199400000.0
2009-04-19 23:00:00,71.653,71.855,71.653,71.815,565000000.0
2009-04-19 23:05:00,71.815,71.83,71.8,71.81,116600000.0
2009-04-19 23:10:00,71.805,71.815,71.78,71.79,586200000.0
2009-04-19 23:15:00,71.79,71.815,71.77,71.77,52800000.0
2009-04-19 23:20:00,71.77,71.82,71.69,71.75,135200000.0
2009-04-19 23:25:00,71.755,71.775,71.686,71.775,962600000.0
2009-04-19 23:30:00,71.775,71.775,71.665,71.685,456000000.0
2009-04-19 23:35:00,71.69,71.75,71.69,71.73,85400000.0
2009-04-19 23:40:00,71.703,71.745,71.703,71.74,89200000.0
2009-04-19 23:45:00,71.74,71.75,71.715,71.745,58400000.0
2009-04-19 23:50:00,71.745,71.75,71.73,71.73,17600000.0
2009-04-19 23:55:00,71.712,71.735,71.7,71.735,450200000.0
2009-04-20 00:00:00,71.73,71.76,71.685,71.71,345600000.0
2009-04-20 00:05:00,71.7,71.705,71.645,71.66,148200000.0
2009-04-20 00:10:00,71.65,71.695,71.63,71.675,295400000.0
2009-04-20 00:15:00,71.66,71.68,71.595,71.68,191500000.0
2009-04-20 00:20:00,71.68,71.686,71.59,71.65,826800000.0
2009-04-20 00:25:00,71.72,71.72,71.595,71.68,609600000.0
2009-04-20 00:30:00,71.685,71.715,71.66,71.705,244800000.0
2009-04-20 00:35:00,71.71,71.765,71.695,71.74,132800000.0
2009-04-20 00:40:00,71.745,71.775,71.725,71.76,331400000.0
2009-04-20 00:45:00,71.76,71.79,71.73,71.775,615800000.0
2009-04-20 00:50:00,71.78,71.805,71.7,71.755,677800000.0
2009-04-20 00:55:00,71.755,71.845,71.75,71.835,360800000.0
2009-04-20 01:00:00,71.845,71.87,71.8,71.82,607400000.0
2009-04-20 01:05:00,71.815,71.845,71.78,71.82,499800000.0
2009-04-20 01:10:00,71.81,71.815,71.695,71.715,468000000.0
2009-04-20 01:15:00,71.715,71.74,71.665,71.67,514400000.0
2009-04-20 01:20:00,71.675,71.72,71.675,71.695,719600000.0
2009-04-20 01:25:00,71.69,71.725,71.67,71.67,657400000.0
2009-04-20 01:30:00,71.67,71.69,71.635,71.685,782000000.0
2009-04-20 01:35:00,71.685,71.78,71.685,71.78,915800000.0
2009-04-20 01:40:00,71.78,71.81,71.75,71.76,1046800000.0
2009-04-20 01:45:00,71.755,71.755,71.71,71.72,718000000.0
2009-04-20 01:50:00,71.72,71.72,71.6,71.62,1018499999.0
2009-04-20 01:55:00,71.62,71.62,71.435,71.44,1000200000.0
2009-04-20 02:00:00,71.43,71.61,71.415,71.58,1492400000.0
2009-04-20 02:05:00,71.58,71.64,71.545,71.555,1105000000.0
2009-04-20 02:10:00,71.555,71.575,71.47,71.48,1192400000.0
2009-04-20 02:15:00,71.48,71.48,71.36,71.36,781600000.0
2009-04-20 02:20:00,71.375,71.465,71.365,71.46,1286500000.0
2009-04-20 02:25:00,71.46,71.47,71.28,71.29,1279200000.0
2009-04-20 02:30:00,71.305,71.375,71.295,71.35,924600000.0
2009-04-20 02:35:00,71.35,71.36,71.24,71.26,1554800000.0
2009-04-20 02:40:00,71.25,71.26,71.02,71.165,1696200000.0
2009-04-20 02:45:00,71.16,71.16,71.025,71.035,1156200000.0
2009-04-20 02:50:00,71.035,71.155,71.01,71.155,1110600000.0
2009-04-20 02:55:00,71.14,71.155,71.07,71.095,1181600000.0
2009-04-20 03:00:00,71.1,71.2,71.1,71.13,1131200000.0
2009-04-20 03:05:00,71.13,71.15,71.1,71.115,1304800000.0
2009-04-20 03:10:00,71.11,71.16,71.07,71.11,1257000000.0
2009-04-20 03:15:00,71.135,71.14,70.995,70.995,1233400000.0
2009-04-20 03:20:00,70.985,71.01,70.95,71.005,1196400000.0
2009-04-20 03:25:00,71.005,71.045,70.925,70.945,1207400000.0
2009-04-20 03:30:00,70.945,70.955,70.73,70.83,1808000000.0
2009-04-20 03:35:00,70.82,70.83,70.705,70.73,1464600000.0
2009-04-20 03:40:00,70.735,70.75,70.66,70.72,1343400000.0
2009-04-20 03:45:00,70.72,70.795,70.705,70.765,920200000.0
2009-04-20 03:50:00,70.765,70.83,70.725,70.825,1298800000.0
2009-04-20 03:55:00,70.825,70.89,70.82,70.86,1149100000.0
2009-04-20 04:00:00,70.86,70.94,70.845,70.935,922400000.0
2009-04-20 04:05:00,70.945,71.0,70.905,70.935,1400200000.0
2009-04-20 04:10:00,70.935,70.935,70.805,70.82,1038600000.0
2009-04-20 04:15:00,70.82,70.88,70.79,70.875,1016800000.0
2009-04-20 04:20:00,70.875,70.875,70.81,70.82,759800000.0
2009-04-20 04:25:00,70.82,70.865,70.795,70.795,898200000.0
2009-04-20 04:30:00,70.8,70.905,70.795,70.86,1183600000.0
2009-04-20 04:35:00,70.86,70.87,70.815,70.85,792600000.0
2009-04-20 04:40:00,70.86,70.89,70.815,70.83,1010000000.0
2009-04-20 04:45:00,70.83,70.86,70.795,70.805,715200000.0
2009-04-20 04:50:00,70.805,70.835,70.71,70.715,929800000.0
2009-04-20 04:55:00,70.715,70.755,70.64,70.67,1585000000.0
2009-04-20 05:00:00,70.68,70.76,70.68,70.76,921800000.0
2009-04-20 05:05:00,70.76,70.835,70.75,70.83,833000000.0
2009-04-20 05:10:00,70.83,70.835,70.735,70.775,847200000.0
2009-04-20 05:15:00,70.775,70.8,70.755,70.76,821000000.0
2009-04-20 05:20:00,70.76,70.78,70.725,70.78,1027000000.0
2009-04-20 05:25:00,70.775,70.785,70.725,70.76,918800000.0
2009-04-20 05:30:00,70.76,70.975,70.76,70.955,1610500000.0
2009-04-20 05:35:00,70.955,71.025,70.91,71.01,1182600000.0
2009-04-20 05:40:00,71.01,71.055,70.97,71.0,850800000.0
2009-04-20 05:45:00,70.995,70.995,70.95,70.975,889800000.0
2009-04-20 05:50:00,70.975,71.04,70.965,71.04,716800000.0
2009-04-20 05:55:00,71.04,71.04,70.925,70.955,1057600000.0
2009-04-20 06:00:00,70.955,70.97,70.95,70.955,501400000.0
2009-04-20 06:05:00,70.96,71.015,70.95,71.01,676600000.0
2009-04-20 06:10:00,71.005,71.045,71.0,71.025,679600000.0
2009-04-20 06:15:00,71.025,71.03,70.995,71.015,721600000.0
2009-04-20 06:20:00,71.01,71.015,70.99,70.995,546800000.0
2009-04-20 06:25:00,70.995,71.075,70.99,71.055,732800000.0
2009-04-20 06:30:00,71.06,71.115,71.06,71.075,1140000000.0
2009-04-20 06:35:00,71.075,71.08,71.025,71.07,893000000.0
2009-04-20 06:40:00,71.07,71.1,71.055,71.1,693600000.0
2009-04-20 06:45:00,71.1,71.1,71.01,71.04,808200000.0
2009-04-20 06:50:00,71.04,71.125,71.03,71.095,1055000000.0
2009-04-20 06:55:00,71.1,71.215,71.1,71.21,1143600000.0
2009-04-20 07:00:00,71.21,71.225,71.145,71.175,1184200000.0
2009-04-20 07:05:00,71.17,71.18,71.125,71.16,799800000.0
2009-04-20 07:10:00,71.16,71.185,71.155,71.17,486800000.0
2009-04-20 07:15:00,71.17,71.17,71.085,71.09,771700000.0
2009-04-20 07:20:00,71.085,71.09,71.025,71.03,1050600000.0
2009-04-20 07:25:00,71.04,71.125,71.035,71.1,741000000.0
2009-04-20 07:30:00,71.135,71.2,71.12,71.13,846400000.0
2009-04-20 07:35:00,71.13,71.205,71.125,71.185,1485000000.0
2009-04-20 07:40:00,71.185,71.19,71.125,71.145,953600000.0
2009-04-20 07:45:00,71.145,71.145,71.015,71.02,1568200000.0
2009-04-20 07:50:00,71.025,71.045,71.015,71.03,1157200000.0
2009-04-20 07:55:00,71.03,71.055,71.005,71.025,1042400000.0
2009-04-20 08:00:00,71.025,71.04,70.96,70.97,1303200000.0
2009-04-20 08:05:00,70.97,70.985,70.875,70.92,2313600000.0
2009-04-20 08:10:00,70.935,71.125,70.915,71.095,1376400000.0
2009-04-20 08:15:00,71.095,71.125,71.01,71.07,1461200000.0
2009-04-20 08:20:00,71.075,71.14,71.065,71.13,1554800000.0
2009-04-20 08:25:00,71.13,71.165,71.105,71.15,1677800000.0
2009-04-20 08:30:00,71.15,71.15,71.0,71.0,1837800000.0
2009-04-20 08:35:00,71.0,71.03,70.9,70.935,2193500000.0
2009-04-20 08:40:00,70.935,70.95,70.89,70.93,1972600000.0
2009-04-20 08:45:00,70.93,71.06,70.92,71.06,1685600000.0
2009-04-20 08:50:00,71.05,71.05,70.945,71.0,1435400000.0
2009-04-20 08:55:00,70.985,70.985,70.935,70.975,1498600000.0
2009-04-20 09:00:00,70.975,71.005,70.8,70.845,2450099999.0
2009-04-20 09:05:00,70.855,70.865,70.75,70.81,2219900000.0
2009-04-20 09:10:00,70.81,70.84,70.74,70.83,1858800000.0
2009-04-20 09:15:00,70.835,70.895,70.82,70.885,1454200000.0
2009-04-20 09:20:00,70.885,71.01,70.88,71.0,1682200000.0
2009-04-20 09:25:00,71.0,71.005,70.935,70.945,1361800000.0
2009-04-20 09:30:00,70.94,70.97,70.89,70.94,1470800000.0
2009-04-20 09:35:00,70.94,70.97,70.87,70.905,1910600000.0
2009-04-20 09:40:00,70.915,70.92,70.825,70.835,1719200000.0
2009-04-20 09:45:00,70.835,70.875,70.805,70.87,1524900000.0
2009-04-20 09:50:00,70.875,70.885,70.645,70.69,2926400000.0
2009-04-20 09:55:00,70.69,70.7,70.575,70.625,2214421398.0
2009-04-20 10:00:00,70.625,70.715,70.565,70.6,2298000000.0
2009-04-20 10:05:00,70.595,70.665,70.56,70.655,2090400000.0
2009-04-20 10:10:00,70.655,70.69,70.635,70.69,1437200000.0
2009-04-20 10:15:00,70.69,70.705,70.585,70.625,1856999999.0
2009-04-20 10:20:00,70.64,70.64,70.395,70.395,1971700000.0
2009-04-20 10:25:00,70.4,70.535,70.395,70.525,2831600000.0
2009-04-20 10:30:00,70.525,70.595,70.48,70.495,2249200001.0
2009-04-20 10:35:00,70.495,70.54,70.48,70.485,2445000002.0
2009-04-20 10:40:00,70.49,70.5,70.405,70.44,1697800000.0
2009-04-20 10:45:00,70.44,70.445,70.275,70.35,2171000000.0
2009-04-20 10:50:00,70.365,70.4,70.315,70.315,738688174.0
2009-04-20 10:55:00,70.315,70.32,70.145,70.145,2601300000.0
2009-04-20 11:00:00,70.145,70.2,69.985,70.04,2521000000.0
2009-04-20 11:05:00,70.035,70.15,70.035,70.11,2006300001.0
2009-04-20 11:10:00,70.11,70.165,70.11,70.135,1816600000.0
2009-04-20 11:15:00,70.135,70.215,70.135,70.17,1814200000.0
2009-04-20 11:20:00,70.18,70.18,70.105,70.14,957800000.0
2009-04-20 11:25:00,70.14,70.17,70.065,70.07,2043199999.0
2009-04-20 11:30:00,70.07,70.075,69.915,69.97,2194499999.0
2009-04-20 11:35:00,69.97,70.005,69.915,69.955,2026400000.0
2009-04-20 11:40:00,69.945,69.955,69.83,69.86,1807800000.0
2009-04-20 11:45:00,69.865,69.875,69.77,69.84,2792400000.0
2009-04-20 11:50:00,69.835,69.84,69.69,69.69,1842800000.0
2009-04-20 11:55:00,69.685,69.72,69.535,69.54,3109800000.0
2009-04-20 12:00:00,69.54,69.585,69.525,69.545,2122599999.0
2009-04-20 12:05:00,69.54,69.64,69.52,69.625,1936200000.0
2009-04-20 12:10:00,69.625,69.75,69.62,69.725,2258000000.0
2009-04-20 12:15:00,69.725,69.85,69.725,69.85,1988600000.0
2009-04-20 12:20:00,69.85,69.905,69.825,69.905,3098799999.0
2009-04-20 12:25:00,69.905,69.915,69.735,69.78,2399399999.0
2009-04-20 12:30:00,69.78,69.835,69.72,69.73,1576400000.0
2009-04-20 12:35:00,69.73,69.73,69.615,69.65,1752599999.0
2009-04-20 12:40:00,69.65,69.705,69.605,69.675,1441400000.0
2009-04-20 12:45:00,69.675,69.695,69.61,69.665,1394400000.0
2009-04-20 12:50:00,69.665,69.75,69.645,69.735,1607700000.0
2009-04-20 12:55:00,69.735,69.74,69.675,69.72,1831200000.0
2009-04-20 13:00:00,69.715,69.88,69.685,69.775,2289200000.0
2009-04-20 13:05:00,69.775,69.84,69.755,69.76,1790600000.0
2009-04-20 13:10:00,69.76,69.76,69.605,69.65,2354000000.0
2009-04-20 13:15:00,69.65,69.67,69.575,69.58,1944000000.0
2009-04-20 13:20:00,69.58,69.595,69.525,69.55,1889800000.0
2009-04-20 13:25:00,69.55,69.59,69.53,69.535,1995199998.0
2009-04-20 13:30:00,69.53,69.655,69.53,69.64,2059200000.0
2009-04-20 13:35:00,69.645,69.645,69.565,69.605,1471800000.0
2009-04-20 13:40:00,69.605,69.66,69.6,69.645,1407800000.0
2009-04-20 13:45:00,69.645,69.735,69.615,69.715,1908400000.0
2009-04-20 13:50:00,69.71,69.74,69.655,69.655,1649600001.0
2009-04-20 13:55:00,69.66,69.68,69.575,69.6,1923399996.0
2009-04-20 14:00:00,69.615,69.625,69.545,69.545,1985799998.0
2009-04-20 14:05:00,69.545,69.55,69.46,69.53,2582200000.0
2009-04-20 14:10:00,69.53,69.54,69.485,69.495,1873400000.0
2009-04-20 14:15:00,69.495,69.505,69.36,69.375,2734600002.0
2009-04-20 14:20:00,69.38,69.405,69.295,69.295,2390600000.0
2009-04-20 14:25:00,69.29,69.315,69.15,69.31,2355400000.0
2009-04-20 14:30:00,69.31,69.43,69.3,69.42,2562200000.0
2009-04-20 14:35:00,69.41,69.505,69.405,69.465,2536800000.0
2009-04-20 14:40:00,69.47,69.49,69.405,69.415,2604800000.0
2009-04-20 14:45:00,69.415,69.46,69.335,69.44,2179000000.0
2009-04-20 14:50:00,69.44,69.53,69.43,69.435,2261700000.0
2009-04-20 14:55:00,69.435,69.57,69.435,69.55,2045700000.0
2009-04-20 15:00:00,69.55,69.555,69.445,69.5,2272200000.0
2009-04-20 15:05:00,69.51,69.535,69.47,69.47,1984099999.0
2009-04-20 15:10:00,69.48,69.685,69.465,69.655,1890800000.0
2009-04-20 15:15:00,69.66,69.795,69.58,69.72,2554800000.0
2009-04-20 15:20:00,69.725,69.745,69.56,69.57,2551600000.0
2009-04-20 15:25:00,69.57,69.605,69.52,69.595,1272000000.0
2009-04-20 15:30:00,69.595,69.615,69.48,69.505,1203700000.0
2009-04-20 15:35:00,69.51,69.605,69.475,69.545,1518600000.0
2009-04-20 15:40:00,69.545,69.575,69.35,69.375,1351600000.0
2009-04-20 15:45:00,69.375,69.39,69.28,69.315,1699500000.0
2009-04-20 15:50:00,69.315,69.34,69.24,69.3,1221800000.0
2009-04-20 15:55:00,69.29,69.32,69.24,69.305,1294400000.0
2009-04-20 16:00:00,69.305,69.32,69.16,69.21,1825100000.0
2009-04-20 16:05:00,69.21,69.325,69.19,69.235,1179100000.0
2009-04-20 16:10:00,69.245,69.31,69.18,69.25,1527600000.0
2009-04-20 16:15:00,69.25,69.26,69.085,69.185,1210400000.0
2009-04-20 16:20:00,69.175,69.285,69.145,69.27,1569900000.0
2009-04-20 16:25:00,69.27,69.395,69.255,69.36,1305400000.0
2009-04-20 16:30:00,69.36,69.36,69.25,69.265,894200000.0
2009-04-20 16:35:00,69.275,69.31,69.23,69.26,829400001.0
2009-04-20 16:40:00,69.26,69.3,69.115,69.125,1554800001.0
2009-04-20 16:45:00,69.13,69.135,68.98,69.025,1701200000.0
2009-04-20 16:50:00,69.02,69.16,69.02,69.145,1467399999.0
2009-04-20 16:55:00,69.135,69.245,69.135,69.24,1531800000.0
2009-04-20 17:00:00,69.24,69.265,69.14,69.145,1241000000.0
2009-04-20 17:05:00,69.145,69.215,69.105,69.215,1118800000.0
2009-04-20 17:10:00,69.215,69.235,69.13,69.145,872000000.0
2009-04-20 17:15:00,69.145,69.165,69.08,69.115,969000000.0
2009-04-20 17:20:00,69.11,69.21,69.11,69.17,1238100001.0
2009-04-20 17:25:00,69.165,69.225,69.14,69.155,928600000.0
2009-04-20 17:30:00,69.155,69.165,69.03,69.07,1553400000.0
2009-04-20 17:35:00,69.065,69.09,68.96,68.98,1188800000.0
2009-04-20 17:40:00,68.985,68.995,68.945,68.965,875599999.0
2009-04-20 17:45:00,68.965,69.06,68.955,69.025,855000000.0
2009-04-20 17:50:00,69.025,69.095,69.01,69.08,475800000.0
2009-04-20 17:55:00,69.09,69.1,68.975,68.985,590200000.0
2009-04-20 18:00:00,68.985,68.985,68.785,68.795,939000000.0
2009-04-20 18:05:00,68.785,68.79,68.715,68.74,1047100000.0
2009-04-20 18:10:00,68.745,68.745,68.665,68.73,1481200000.0
2009-04-20 18:15:00,68.73,68.785,68.71,68.715,1161400000.0
2009-04-20 18:20:00,68.715,68.79,68.705,68.74,1146600000.0
2009-04-20 18:25:00,68.745,68.785,68.71,68.775,450000000.0
2009-04-20 18:30:00,68.77,68.795,68.72,68.745,589200000.0
2009-04-20 18:35:00,68.745,68.745,68.645,68.655,468400000.0
2009-04-20 18:40:00,68.655,68.675,68.575,68.62,742800000.0
2009-04-20 18:45:00,68.625,68.64,68.595,68.61,626600000.0
2009-04-20 18:50:00,68.605,68.625,68.57,68.595,737200000.0
2009-04-20 18:55:00,68.585,68.625,68.575,68.615,556000000.0
2009-04-20 19:00:00,68.605,68.635,68.58,68.6,908200000.0
2009-04-20 19:05:00,68.6,68.6,68.35,68.35,1453000000.0
2009-04-20 19:10:00,68.355,68.355,68.245,68.25,720400000.0
2009-04-20 19:15:00,68.255,68.28,68.11,68.125,638000000.0
2009-04-20 19:20:00,68.125,68.205,68.115,68.195,741800000.0
2009-04-20 19:25:00,68.19,68.305,68.19,68.295,878200000.0
2009-04-20 19:30:00,68.29,68.36,68.2,68.34,675600000.0
2009-04-20 19:35:00,68.335,68.335,68.29,68.335,449600000.0
2009-04-20 19:40:00,68.345,68.365,68.32,68.355,461800000.0
2009-04-20 19:45:00,68.355,68.395,68.32,68.325,425800000.0
2009-04-20 19:50:00,68.33,68.345,68.245,68.305,508600000.0
2009-04-20 19:55:00,68.305,68.315,68.23,68.275,374800000.0
2009-04-20 20:00:00,68.28,68.29,68.19,68.265,542400000.0
2009-04-20 20:05:00,68.27,68.28,68.115,68.115,554900000.0
2009-04-20 20:10:00,68.12,68.165,68.085,68.13,829099999.0
2009-04-20 20:15:00,68.13,68.165,68.095,68.165,373800000.0
2009-04-20 20:20:00,68.165,68.28,68.16,68.275,389800000.0
2009-04-20 20:25:00,68.285,68.33,68.225,68.315,692600000.0
2009-04-20 20:30:00,68.315,68.315,68.245,68.25,313800000.0
2009-04-20 20:35:00,68.245,68.25,68.135,68.185,427800000.0
2009-04-20 20:40:00,68.185,68.365,68.17,68.345,669000000.0
2009-04-20 20:45:00,68.345,68.345,68.28,68.3,519400000.0
2009-04-20 20:50:00,68.3,68.335,68.22,68.235,444400000.0
2009-04-20 20:55:00,68.23,68.235,68.145,68.18,749800000.0
2009-04-20 21:00:00,68.185,68.215,68.15,68.21,314200000.0
2009-04-20 21:05:00,68.21,68.215,68.165,68.17,207000000.0
2009-04-20 21:10:00,68.17,68.26,68.16,68.24,547800000.0
2009-04-20 21:15:00,68.235,68.235,68.17,68.19,313600000.0
2009-04-20 21:20:00,68.18,68.2,68.165,68.165,260600000.0
2009-04-20 21:25:00,68.16,68.165,68.105,68.145,408600000.0
2009-04-20 21:30:00,68.145,68.31,68.14,68.3,523200000.0
2009-04-20 21:35:00,68.3,68.33,68.215,68.245,429800000.0
2009-04-20 21:40:00,68.235,68.25,68.205,68.235,310000000.0
2009-04-20 21:45:00,68.235,68.27,68.23,68.245,478200000.0
2009-04-20 21:50:00,68.245,68.245,68.19,68.2,514600000.0
2009-04-20 21:55:00,68.195,68.195,68.105,68.105,470000000.0
2009-04-20 22:00:00,68.11,68.16,68.105,68.14,415800000.0
2009-04-20 22:05:00,68.14,68.175,68.09,68.14,829300000.0
2009-04-20 22:10:00,68.14,68.165,68.075,68.125,650200000.0
2009-04-20 22:15:00,68.14,68.185,68.13,68.165,337200000.0
2009-04-20 22:20:00,68.17,68.2,68.125,68.125,230000000.0
2009-04-20 22:25:00,68.125,68.125,68.085,68.11,263200000.0
2009-04-20 22:30:00,68.11,68.12,68.05,68.105,266800000.0
2009-04-20 22:35:00,68.11,68.195,68.105,68.185,508400000.0
2009-04-20 22:40:00,68.18,68.225,68.18,68.195,352000000.0
2009-04-20 22:45:00,68.195,68.23,68.165,68.215,139800000.0
2009-04-20 22:50:00,68.215,68.23,68.205,68.22,144000000.0
2009-04-20 22:55:00,68.22,68.23,68.18,68.18,239600000.0
2009-04-20 23:00:00,68.16,68.215,68.16,68.21,248000000.0
2009-04-20 23:05:00,68.21,68.25,68.21,68.235,229200000.0
2009-04-20 23:10:00,68.235,68.255,68.23,68.245,24200000.0
2009-04-20 23:15:00,68.25,68.285,68.25,68.27,132200000.0
2009-04-20 23:20:00,68.27,68.355,68.265,68.335,388600000.0
2009-04-20 23:25:00,68.335,68.375,68.335,68.375,175000000.0
2009-04-20 23:30:00,68.375,68.385,68.33,68.33,365000000.0
2009-04-20 23:35:00,68.33,68.37,68.33,68.331,266200000.0
2009-04-20 23:40:00,68.365,68.5,68.365,68.475,373200000.0
2009-04-20 23:45:00,68.46,68.475,68.325,68.385,302400000.0
2009-04-20 23:50:00,68.385,68.44,68.385,68.435,287600000.0
2009-04-20 23:55:00,68.43,68.51,68.42,68.475,417000000.0
2009-04-21 00:00:00,68.475,68.49,68.455,68.485,267800000.0
2009-04-21 00:05:00,68.485,68.51,68.47,68.475,237800000.0
2009-04-21 00:10:00,68.49,68.49,68.431,68.46,307600000.0
2009-04-21 00:15:00,68.47,68.55,68.47,68.52,532000000.0
2009-04-21 00:20:00,68.515,68.555,68.51,68.555,559800000.0
2009-04-21 00:25:00,68.545,68.56,68.53,68.545,249400000.0
2009-04-21 00:30:00,68.545,68.595,68.525,68.565,969800000.0
2009-04-21 00:35:00,68.565,68.565,68.51,68.53,927200000.0
2009-04-21 00:40:00,68.54,68.61,68.53,68.58,824000000.0
2009-04-21 00:45:00,68.58,68.635,68.56,68.635,648600000.0
2009-04-21 00:50:00,68.635,68.665,68.63,68.665,772400000.0
2009-04-21 00:55:00,68.66,68.66,68.595,68.62,889000000.0
2009-04-21 01:00:00,68.615,68.69,68.615,68.635,613400000.0
2009-04-21 01:05:00,68.63,68.715,68.62,68.68,912400000.0
2009-04-21 01:10:00,68.68,68.7,68.655,68.685,731700000.0
2009-04-21 01:15:00,68.69,68.76,68.685,68.745,634000000.0
2009-04-21 01:20:00,68.745,68.765,68.72,68.725,673400000.0
2009-04-21 01:25:00,68.725,68.735,68.565,68.59,1401000000.0
2009-04-21 01:30:00,68.59,68.635,68.575,68.62,1165600000.0
2009-04-21 01:35:00,68.615,68.615,68.595,68.615,855400000.0
2009-04-21 01:40:00,68.615,68.635,68.605,68.625,829800000.0
2009-04-21 01:45:00,68.625,68.64,68.455,68.455,948000000.0
2009-04-21 01:50:00,68.46,68.46,68.315,68.315,1630400000.0
2009-04-21 01:55:00,68.315,68.335,68.135,68.19,1647000000.0
2009-04-21 02:00:00,68.195,68.29,68.18,68.245,1457900000.0
2009-04-21 02:05:00,68.23,68.295,68.215,68.26,1768000000.0
2009-04-21 02:10:00,68.255,68.26,68.15,68.185,1736400000.0
2009-04-21 02:15:00,68.185,68.22,68.17,68.205,1710200000.0
2009-04-21 02:20:00,68.205,68.31,68.205,68.27,1424100000.0
2009-04-21 02:25:00,68.275,68.375,68.265,68.345,1520600000.0
2009-04-21 02:30:00,68.355,68.41,68.335,68.4,1197000000.0
2009-04-21 02:35:00,68.4,68.475,68.395,68.46,1352500000.0
2009-04-21 02:40:00,68.46,68.515,68.455,68.495,1938200000.0
2009-04-21 02:45:00,68.495,68.655,68.495,68.595,1892000000.0
2009-04-21 02:50:00,68.59,68.715,68.565,68.685,2131800000.0
2009-04-21 02:55:00,68.69,68.7,68.5,68.695,1744800000.0
2009-04-21 03:00:00,68.69,68.725,68.61,68.72,1339100000.0
2009-04-21 03:05:00,68.725,68.84,68.72,68.84,1833900000.0
2009-04-21 03:10:00,68.845,68.99,68.825,68.825,1921000000.0
2009-04-21 03:15:00,68.825,68.86,68.745,68.77,1570800000.0
2009-04-21 03:20:00,68.77,68.835,68.755,68.83,1275600000.0
2009-04-21 03:25:00,68.835,68.87,68.755,68.755,984600000.0
2009-04-21 03:30:00,68.765,68.78,68.645,68.68,1605200000.0
2009-04-21 03:35:00,68.68,68.725,68.65,68.715,918600000.0
2009-04-21 03:40:00,68.715,68.715,68.58,68.595,1041000000.0
2009-04-21 03:45:00,68.595,68.695,68.595,68.68,920800000.0
2009-04-21 03:50:00,68.68,68.72,68.58,68.67,1529400000.0
2009-04-21 03:55:00,68.67,68.675,68.575,68.575,1235400000.0
2009-04-21 04:00:00,68.575,68.6,68.525,68.54,1610000000.0
2009-04-21 04:05:00,68.545,68.55,68.47,68.47,1438600000.0
2009-04-21 04:10:00,68.475,68.53,68.46,68.52,1052300000.0
2009-04-21 04:15:00,68.515,68.65,68.515,68.64,1120000000.0
2009-04-21 04:20:00,68.64,68.645,68.605,68.63,768600000.0
2009-04-21 04:25:00,68.625,68.635,68.54,68.57,934600000.0
2009-04-21 04:30:00,68.57,68.615,68.565,68.575,932400000.0
2009-04-21 04:35:00,68.575,68.725,68.57,68.715,995800000.0
2009-04-21 04:40:00,68.715,68.83,68.71,68.795,991000000.0
2009-04-21 04:45:00,68.795,68.845,68.775,68.8,915400000.0
2009-04-21 04:50:00,68.805,68.85,68.8,68.805,1006800000.0
2009-04-21 04:55:00,68.81,68.82,68.8,68.81,571200000.0
2009-04-21 05:00:00,68.805,68.84,68.79,68.84,888800000.0
2009-04-21 05:05:00,68.85,68.905,68.795,68.895,1542400000.0
2009-04-21 05:10:00,68.895,68.92,68.84,68.875,1233000000.0
2009-04-21 05:15:00,68.875,68.885,68.85,68.875,584100000.0
2009-04-21 05:20:00,68.875,68.965,68.87,68.945,1086800000.0
2009-04-21 05:25:00,68.945,68.985,68.92,68.93,1139800000.0
2009-04-21 05:30:00,68.93,68.94,68.815,68.845,1336400000.0
2009-04-21 05:35:00,68.84,68.97,68.835,68.955,1451200000.0
2009-04-21 05:40:00,68.955,68.965,68.87,68.89,962999998.0
2009-04-21 05:45:00,68.89,68.91,68.72,68.745,1929700002.0
2009-04-21 05:50:00,68.755,68.86,68.74,68.84,1147000000.0
2009-04-21 05:55:00,68.84,68.955,68.84,68.92,1150400000.0
2009-04-21 06:00:00,68.93,68.935,68.87,68.875,307800000.0
2009-04-21 06:05:00,68.875,68.9,68.815,68.895,373600000.0
2009-04-21 06:10:00,68.895,68.91,68.865,68.88,642400000.0
2009-04-21 06:15:00,68.88,68.89,68.82,68.83,784400000.0
2009-04-21 06:20:00,68.825,68.845,68.785,68.84,706200000.0
2009-04-21 06:25:00,68.845,68.855,68.82,68.835,589000000.0
2009-04-21 06:30:00,68.835,68.91,68.83,68.91,980600000.0
2009-04-21 06:35:00,68.915,69.1,68.915,69.095,1534200000.0
2009-04-21 06:40:00,69.1,69.14,69.065,69.125,2022200000.0
2009-04-21 06:45:00,69.125,69.165,69.08,69.09,1383400000.0
2009-04-21 06:50:00,69.085,69.12,69.065,69.115,976000000.0
2009-04-21 06:55:00,69.115,69.12,69.045,69.055,1280000000.0
2009-04-21 07:00:00,69.06,69.07,69.0,69.03,1196800000.0
2009-04-21 07:05:00,69.04,69.11,69.025,69.11,897400000.0
2009-04-21 07:10:00,69.105,69.125,69.0,69.035,1619600000.0
2009-04-21 07:15:00,69.035,69.065,69.015,69.055,963800000.0
2009-04-21 07:20:00,69.06,69.07,69.015,69.025,1309200000.0
2009-04-21 07:25:00,69.02,69.06,68.99,69.045,1011800000.0
2009-04-21 07:30:00,69.05,69.135,69.05,69.125,1199600000.0
2009-04-21 07:35:00,69.125,69.165,69.095,69.095,1114400000.0
2009-04-21 07:40:00,69.095,69.115,69.07,69.105,1028600000.0
2009-04-21 07:45:00,69.1,69.12,69.085,69.11,835000000.0
2009-04-21 07:50:00,69.11,69.14,69.09,69.14,1292400000.0
2009-04-21 07:55:00,69.14,69.165,69.095,69.12,1466900000.0
2009-04-21 08:00:00,69.115,69.14,68.87,68.87,2126700001.0
2009-04-21 08:05:00,68.875,68.955,68.84,68.895,2315400000.0
2009-04-21 08:10:00,68.895,68.95,68.845,68.925,1805600000.0
2009-04-21 08:15:00,68.925,68.935,68.875,68.925,1577800000.0
2009-04-21 08:20:00,68.925,68.96,68.76,68.785,2146000000.0
2009-04-21 08:25:00,68.785,68.875,68.77,68.865,1913800000.0
2009-04-21 08:30:00,68.855,68.855,68.725,68.76,1742400000.0
2009-04-21 08:35:00,68.76,68.76,68.505,68.62,2093200001.0
2009-04-21 08:40:00,68.63,68.735,68.63,68.73,2205200000.0
2009-04-21 08:45:00,68.74,68.875,68.71,68.8,2908200000.0
2009-04-21 08:50:00,68.795,68.805,68.665,68.785,2861600000.0
2009-04-21 08:55:00,68.785,68.785,68.535,68.565,2642600001.0
2009-04-21 09:00:00,68.565,68.74,68.55,68.695,2978200001.0
2009-04-21 09:05:00,68.695,68.71,68.555,68.565,2489800000.0
2009-04-21 09:10:00,68.56,68.565,68.42,68.495,2434800000.0
2009-04-21 09:15:00,68.495,68.505,68.25,68.44,2314700000.0
2009-04-21 09:20:00,68.435,68.47,68.355,68.47,2406800000.0
2009-04-21 09:25:00,68.475,68.61,68.45,68.585,3029600000.0
2009-04-21 09:30:00,68.58,68.63,68.55,68.585,2380000000.0
2009-04-21 09:35:00,68.59,68.72,68.59,68.715,2258400001.0
2009-04-21 09:40:00,68.71,68.865,68.71,68.81,2353700000.0
2009-04-21 09:45:00,68.81,68.88,68.795,68.84,2364200000.0
2009-04-21 09:50:00,68.835,68.86,68.775,68.81,2030600000.0
2009-04-21 09:55:00,68.805,68.84,68.78,68.785,1341100000.0
2009-04-21 10:00:00,68.78,68.84,68.765,68.77,1757900000.0
2009-04-21 10:05:00,68.77,68.845,68.76,68.84,1716000000.0
2009-04-21 10:10:00,68.845,68.85,68.755,68.79,2510399999.0
2009-04-21 10:15:00,68.795,68.87,68.785,68.855,1152800000.0
2009-04-21 10:20:00,68.855,68.985,68.84,68.955,2038400000.0
2009-04-21 10:25:00,68.96,69.055,68.96,69.02,2150400000.0
2009-04-21 10:30:00,69.02,69.055,68.985,69.035,2484600000.0
2009-04-21 10:35:00,69.03,69.125,69.015,69.105,1852000000.0
2009-04-21 10:40:00,69.095,69.11,68.99,69.07,2128800000.0
2009-04-21 10:45:00,69.07,69.105,69.005,69.005,2101000000.0
2009-04-21 10:50:00,69.005,69.005,68.88,68.88,1955200000.0
2009-04-21 10:55:00,68.88,69.02,68.88,68.94,2522600000.0
2009-04-21 11:00:00,68.95,69.295,68.945,69.27,3098200000.0
2009-04-21 11:05:00,69.27,69.28,69.135,69.15,2163600000.0
2009-04-21 11:10:00,69.13,69.18,69.05,69.085,1516000000.0
2009-04-21 11:15:00,69.08,69.175,69.08,69.135,1636600000.0
2009-04-21 11:20:00,69.135,69.18,69.07,69.075,2238200000.0
2009-04-21 11:25:00,69.07,69.14,69.015,69.045,2320999999.0
2009-04-21 11:30:00,69.05,69.06,68.98,69.0,1184000000.0
2009-04-21 11:35:00,69.005,69.055,68.985,68.99,1086600000.0
2009-04-21 11:40:00,68.98,68.99,68.805,68.82,1403000000.0
2009-04-21 11:45:00,68.83,68.915,68.82,68.885,2067600000.0
2009-04-21 11:50:00,68.89,68.915,68.83,68.9,2251800000.0
2009-04-21 11:55:00,68.9,68.935,68.865,68.915,2191400000.0
2009-04-21 12:00:00,68.91,69.04,68.88,69.035,3062500000.0
2009-04-21 12:05:00,69.04,69.145,68.995,69.06,3005499999.0
2009-04-21 12:10:00,69.06,69.07,69.0,69.0,1830200000.0
2009-04-21 12:15:00,69.0,69.005,68.935,68.965,2650600000.0
2009-04-21 12:20:00,68.965,69.04,68.91,68.92,1722199999.0
2009-04-21 12:25:00,68.915,68.955,68.895,68.955,2020399999.0
2009-04-21 12:30:00,68.955,69.005,68.945,68.95,934400000.0
2009-04-21 12:35:00,68.95,69.015,68.935,68.95,1879200000.0
2009-04-21 12:40:00,68.955,69.0,68.885,68.895,1712699999.0
2009-04-21 12:45:00,68.89,68.92,68.715,68.72,1579600000.0
2009-04-21 12:50:00,68.72,68.785,68.65,68.665,2265200000.0
2009-04-21 12:55:00,68.665,68.715,68.555,68.595,2471799999.0
2009-04-21 13:00:00,68.595,68.685,68.575,68.58,2440099999.0
2009-04-21 13:05:00,68.57,68.695,68.555,68.63,2485000000.0
2009-04-21 13:10:00,68.63,68.71,68.615,68.69,1727800000.0
2009-04-21 13:15:00,68.7,68.795,68.7,68.795,1776400000.0
2009-04-21 13:20:00,68.795,68.85,68.775,68.815,2024600000.0
2009-04-21 13:25:00,68.815,68.815,68.58,68.61,1673600000.0
2009-04-21 13:30:00,68.61,68.735,68.53,68.565,2449000000.0
2009-04-21 13:35:00,68.56,68.64,68.53,68.6,2375200000.0
2009-04-21 13:40:00,68.6,68.66,68.525,68.6,2438000000.0
2009-04-21 13:45:00,68.6,68.64,68.495,68.59,2124000000.0
2009-04-21 13:50:00,68.59,68.655,68.575,68.625,1704000000.0
2009-04-21 13:55:00,68.625,68.655,68.61,68.645,1410400000.0
2009-04-21 14:00:00,68.645,68.665,68.54,68.55,1768399998.0
2009-04-21 14:05:00,68.55,68.585,68.485,68.55,1255199999.0
2009-04-21 14:10:00,68.55,68.57,68.505,68.51,1185600000.0
2009-04-21 14:15:00,68.51,68.585,68.485,68.56,1159600000.0
2009-04-21 14:20:00,68.56,68.61,68.5,68.505,1925999999.0
2009-04-21 14:25:00,68.515,68.545,68.455,68.49,1732600000.0
2009-04-21 14:30:00,68.49,68.605,68.475,68.525,2136800000.0
2009-04-21 14:35:00,68.525,68.565,68.49,68.525,2426200000.0
2009-04-21 14:40:00,68.525,68.63,68.515,68.625,2089800000.0
2009-04-21 14:45:00,68.625,68.635,68.545,68.545,2201600000.0
2009-04-21 14:50:00,68.545,68.625,68.515,68.615,2089000000.0
2009-04-21 14:55:00,68.615,68.64,68.545,68.595,2345000000.0
2009-04-21 15:00:00,68.6,68.6,68.44,68.49,1599100000.0
2009-04-21 15:05:00,68.49,68.495,68.38,68.485,2138400000.0
2009-04-21 15:10:00,68.485,68.495,68.42,68.44,2335600000.0
2009-04-21 15:15:00,68.445,68.45,68.29,68.345,2389700000.0
2009-04-21 15:20:00,68.33,68.345,68.27,68.295,2183000000.0
2009-04-21 15:25:00,68.3,68.465,68.27,68.365,1602600000.0
2009-04-21 15:30:00,68.36,68.52,68.355,68.505,1285800000.0
2009-04-21 15:35:00,68.505,68.85,68.505,68.845,1543600000.0
2009-04-21 15:40:00,68.85,68.905,68.765,68.765,1291900000.0
2009-04-21 15:45:00,68.765,68.84,68.71,68.75,1326400000.0
2009-04-21 15:50:00,68.75,69.1,68.74,68.985,1956400000.0
2009-04-21 15:55:00,68.98,69.015,68.835,68.865,1654100000.0
2009-04-21 16:00:00,68.865,68.93,68.75,68.81,1922000000.0
2009-04-21 16:05:00,68.805,68.98,68.77,68.955,1719200000.0
2009-04-21 16:10:00,68.95,69.01,68.87,68.895,1256800000.0
2009-04-21 16:15:00,68.895,68.935,68.83,68.925,1290800000.0
2009-04-21 16:20:00,68.925,68.94,68.845,68.855,1331400000.0
2009-04-21 16:25:00,68.855,68.855,68.795,68.845,989600000.0
2009-04-21 16:30:00,68.845,68.895,68.81,68.865,721400000.0
2009-04-21 16:35:00,68.865,68.965,68.845,68.94,976200000.0
2009-04-21 16:40:00,68.935,69.08,68.9,69.08,834000000.0
2009-04-21 16:45:00,69.08,69.195,69.045,69.105,1514200000.0
2009-04-21 16:50:00,69.105,69.205,69.1,69.14,906600000.0
2009-04-21 16:55:00,69.14,69.285,69.12,69.245,1697199999.0
2009-04-21 17:00:00,69.23,69.315,69.23,69.28,1581200000.0
2009-04-21 17:05:00,69.285,69.57,69.27,69.525,2257800000.0
2009-04-21 17:10:00,69.535,69.705,69.525,69.675,1983600000.0
2009-04-21 17:15:00,69.675,69.845,69.665,69.79,1892200000.0
2009-04-21 17:20:00,69.78,69.805,69.715,69.745,1722399999.0
2009-04-21 17:25:00,69.765,69.805,69.7,69.71,1503300001.0
2009-04-21 17:30:00,69.705,69.785,69.655,69.785,1262400000.0
2009-04-21 17:35:00,69.77,69.785,69.695,69.75,1532000000.0
2009-04-21 17:40:00,69.75,69.915,69.745,69.89,1061300000.0
2009-04-21 17:45:00,69.89,70.03,69.85,70.02,1496700000.0
2009-04-21 17:50:00,70.03,70.03,69.865,69.955,1593000000.0
2009-04-21 17:55:00,69.955,70.015,69.9,69.985,1667700000.0
2009-04-21 18:00:00,69.985,70.035,69.88,69.895,1201000000.0
2009-04-21 18:05:00,69.895,69.95,69.83,69.83,1366800000.0
2009-04-21 18:10:00,69.835,69.9,69.745,69.875,1269700000.0
2009-04-21 18:15:00,69.875,69.95,69.865,69.925,922300000.0
2009-04-21 18:20:00,69.92,70.06,69.92,69.985,1146000000.0
2009-04-21 18:25:00,69.985,70.0,69.895,69.9,839800000.0
2009-04-21 18:30:00,69.905,70.025,69.89,70.0,722400000.0
2009-04-21 18:35:00,70.005,70.05,69.98,69.995,566800000.0
2009-04-21 18:40:00,70.0,70.06,69.995,70.045,819600000.0
2009-04-21 18:45:00,70.045,70.23,70.045,70.155,1013800000.0
2009-04-21 18:50:00,70.16,70.33,70.155,70.32,1065200000.0
2009-04-21 18:55:00,70.315,70.32,70.145,70.175,1170799999.0
2009-04-21 19:00:00,70.17,70.175,70.06,70.12,950600000.0
2009-04-21 19:05:00,70.12,70.215,70.12,70.17,682600000.0
2009-04-21 19:10:00,70.17,70.25,70.17,70.21,433400000.0
2009-04-21 19:15:00,70.215,70.255,70.115,70.125,583200000.0
2009-04-21 19:20:00,70.125,70.16,70.025,70.035,874600000.0
2009-04-21 19:25:00,70.035,70.05,69.985,70.0,700000001.0
2009-04-21 19:30:00,70.005,70.015,69.885,69.985,864800000.0
2009-04-21 19:35:00,69.985,70.07,69.985,70.05,531000000.0
2009-04-21 19:40:00,70.05,70.145,70.02,70.045,681200000.0
2009-04-21 19:45:00,70.065,70.13,70.055,70.11,459200000.0
2009-04-21 19:50:00,70.11,70.13,70.07,70.09,455400000.0
2009-04-21 19:55:00,70.1,70.18,70.1,70.135,617600000.0
2009-04-21 20:00:00,70.145,70.24,70.14,70.18,675300000.0
2009-04-21 20:05:00,70.18,70.18,70.125,70.17,443300000.0
2009-04-21 20:10:00,70.16,70.21,70.065,70.065,563200000.0
2009-04-21 20:15:00,70.065,70.1,70.04,70.04,495400000.0
2009-04-21 20:20:00,70.04,70.055,69.985,69.99,329800000.0
2009-04-21 20:25:00,69.985,70.07,69.94,70.065,754000000.0
2009-04-21 20:30:00,70.07,70.11,70.045,70.095,806800000.0
2009-04-21 20:35:00,70.1,70.245,70.095,70.235,1000000000.0
2009-04-21 20:40:00,70.235,70.28,70.225,70.27,729800000.0
2009-04-21 20:45:00,70.265,70.295,70.24,70.24,585800000.0
2009-04-21 20:50:00,70.23,70.235,70.065,70.065,942400000.0
2009-04-21 20:55:00,70.065,70.095,70.05,70.055,695600000.0
2009-04-21 21:00:00,70.065,70.1,70.005,70.09,808999999.0
2009-04-21 21:05:00,70.09,70.28,70.065,70.275,796000000.0
2009-04-21 21:10:00,70.275,70.4,70.265,70.35,954600000.0
2009-04-21 21:15:00,70.35,70.5,70.35,70.42,986700000.0
2009-04-21 21:20:00,70.42,70.425,70.325,70.325,454000000.0
2009-04-21 21:25:00,70.325,70.345,70.225,70.23,527400000.0
2009-04-21 21:30:00,70.225,70.265,70.205,70.255,292600000.0
2009-04-21 21:35:00,70.27,70.3,70.2,70.225,601600000.0
2009-04-21 21:40:00,70.225,70.275,70.165,70.175,505400000.0
2009-04-21 21:45:00,70.175,70.185,70.115,70.125,409200000.0
2009-04-21 21:50:00,70.13,70.225,70.13,70.205,491400000.0
2009-04-21 21:55:00,70.205,70.29,70.205,70.285,690200000.0
2009-04-21 22:00:00,70.295,70.305,70.26,70.29,509400000.0
2009-04-21 22:05:00,70.3,70.315,70.275,70.28,175600000.0
2009-04-21 22:10:00,70.28,70.28,70.225,70.235,147800000.0
2009-04-21 22:15:00,70.235,70.25,70.2,70.235,312400000.0
2009-04-21 22:20:00,70.235,70.27,70.22,70.255,207200000.0
2009-04-21 22:25:00,70.255,70.255,70.2,70.25,125400000.0
2009-04-21 22:30:00,70.25,70.26,70.24,70.26,92200000.0
2009-04-21 22:35:00,70.26,70.275,70.22,70.245,334200000.0
2009-04-21 22:40:00,70.235,70.26,70.215,70.25,272800000.0
2009-04-21 22:45:00,70.235,70.26,70.225,70.245,190000000.0
2009-04-21 22:50:00,70.245,70.275,70.225,70.24,440800000.0
2009-04-21 22:55:00,70.245,70.25,70.22,70.22,311400000.0
2009-04-21 23:00:00,70.21,70.227,70.178,70.2,220200000.0
2009-04-21 23:05:00,70.2,70.23,70.19,70.21,206400000.0
2009-04-21 23:10:00,70.2,70.265,70.195,70.235,211600000.0
2009-04-21 23:15:00,70.24,70.25,70.225,70.25,296400000.0
2009-04-21 23:20:00,70.25,70.25,70.05,70.06,232400000.0
2009-04-21 23:25:00,70.06,70.1,70.06,70.08,349600000.0
2009-04-21 23:30:00,70.085,70.095,70.065,70.08,241800000.0
2009-04-21 23:35:00,70.08,70.175,70.08,70.145,411400000.0
2009-04-21 23:40:00,70.145,70.145,70.105,70.115,67400000.0
2009-04-21 23:45:00,70.115,70.13,70.035,70.04,440200000.0
2009-04-21 23:50:00,70.045,70.045,69.99,70.015,460600000.0
2009-04-21 23:55:00,70.02,70.045,70.015,70.015,404400000.0
2009-04-22 00:00:00,70.015,70.02,69.985,69.985,453000000.0
2009-04-22 00:05:00,69.985,69.99,69.88,69.925,317600000.0
2009-04-22 00:10:00,69.935,69.94,69.885,69.915,467200000.0
2009-04-22 00:15:00,69.915,69.97,69.87,69.97,631600000.0
2009-04-22 00:20:00,69.98,69.98,69.925,69.93,237200001.0
2009-04-22 00:25:00,69.93,69.965,69.925,69.965,435200000.0
2009-04-22 00:30:00,69.965,69.98,69.91,69.94,526000000.0
2009-04-22 00:35:00,69.94,69.955,69.916,69.935,674800000.0
2009-04-22 00:40:00,69.94,69.965,69.93,69.935,514000000.0
2009-04-22 00:45:00,69.935,69.935,69.87,69.91,476800000.0
2009-04-22 00:50:00,69.91,69.925,69.885,69.92,356600000.0
2009-04-22 00:55:00,69.915,69.95,69.9,69.905,573800000.0
2009-04-22 01:00:00,69.93,69.95,69.905,69.945,600200000.0
2009-04-22 01:05:00,69.945,69.955,69.93,69.95,399600000.0
2009-04-22 01:10:00,69.95,70.01,69.95,69.97,905600000.0
2009-04-22 01:15:00,69.97,70.03,69.965,70.01,732600000.0
2009-04-22 01:20:00,70.01,70.055,69.97,70.055,389400000.0
2009-04-22 01:25:00,70.035,70.04,70.005,70.03,273600000.0
2009-04-22 01:30:00,70.015,70.02,69.975,69.985,627400000.0
2009-04-22 01:35:00,69.99,70.01,69.95,69.95,399000000.0
2009-04-22 01:40:00,69.955,69.955,69.875,69.895,538400000.0
2009-04-22 01:45:00,69.895,69.935,69.79,69.795,1505600000.0
2009-04-22 01:50:00,69.795,69.815,69.63,69.63,1869600000.0
2009-04-22 01:55:00,69.64,69.705,69.58,69.65,827600000.0
2009-04-22 02:00:00,69.65,69.65,69.585,69.61,1253000000.0
2009-04-22 02:05:00,69.61,69.67,69.585,69.66,1206200000.0
2009-04-22 02:10:00,69.665,69.755,69.61,69.62,1683800000.0
2009-04-22 02:15:00,69.62,69.69,69.615,69.69,1121200000.0
2009-04-22 02:20:00,69.69,69.69,69.595,69.63,1188400000.0
2009-04-22 02:25:00,69.635,69.66,69.61,69.655,421600000.0
2009-04-22 02:30:00,69.655,69.685,69.63,69.64,1106000000.0
2009-04-22 02:35:00,69.645,69.7,69.62,69.675,858800000.0
2009-04-22 02:40:00,69.675,69.71,69.6,69.665,1110600000.0
2009-04-22 02:45:00,69.67,69.68,69.545,69.59,1116800000.0
2009-04-22 02:50:00,69.59,69.715,69.57,69.645,1297400000.0
2009-04-22 02:55:00,69.64,69.68,69.6,69.66,1259800000.0
2009-04-22 03:00:00,69.665,69.725,69.66,69.675,1013600000.0
2009-04-22 03:05:00,69.67,69.705,69.62,69.635,866400000.0
2009-04-22 03:10:00,69.63,69.64,69.545,69.545,1110800001.0
2009-04-22 03:15:00,69.545,69.59,69.505,69.51,1402600000.0
2009-04-22 03:20:00,69.515,69.535,69.49,69.51,934400000.0
2009-04-22 03:25:00,69.51,69.595,69.51,69.555,1093800000.0
2009-04-22 03:30:00,69.555,69.68,69.41,69.58,1935200000.0
2009-04-22 03:35:00,69.58,69.58,69.46,69.47,1132800000.0
2009-04-22 03:40:00,69.47,69.47,69.355,69.41,1722200000.0
2009-04-22 03:45:00,69.41,69.45,69.36,69.445,1241600000.0
2009-04-22 03:50:00,69.445,69.455,69.39,69.445,1855400000.0
2009-04-22 03:55:00,69.44,69.47,69.395,69.41,1364000000.0
2009-04-22 04:00:00,69.405,69.45,69.38,69.42,1852800000.0
2009-04-22 04:05:00,69.415,69.47,69.4,69.425,834800000.0
2009-04-22 04:10:00,69.43,69.435,69.375,69.43,1080400000.0
2009-04-22 04:15:00,69.43,69.435,69.395,69.41,668000000.0
2009-04-22 04:20:00,69.41,69.43,69.39,69.425,749200000.0
2009-04-22 04:25:00,69.42,69.485,69.405,69.48,724800000.0
2009-04-22 04:30:00,69.48,69.48,69.44,69.46,1088000000.0
2009-04-22 04:35:00,69.465,69.545,69.42,69.535,1110400000.0
2009-04-22 04:40:00,69.535,69.54,69.495,69.52,734200000.0
2009-04-22 04:45:00,69.525,69.545,69.505,69.53,603200000.0
2009-04-22 04:50:00,69.53,69.53,69.46,69.465,556800000.0
2009-04-22 04:55:00,69.465,69.525,69.465,69.51,519000000.0
2009-04-22 05:00:00,69.515,69.525,69.475,69.485,429800000.0
2009-04-22 05:05:00,69.48,69.485,69.41,69.43,506800000.0
2009-04-22 05:10:00,69.43,69.445,69.39,69.41,729000000.0
2009-04-22 05:15:00,69.41,69.44,69.4,69.42,361000000.0
2009-04-22 05:20:00,69.42,69.435,69.38,69.38,427000000.0
2009-04-22 05:25:00,69.38,69.435,69.38,69.385,465800000.0
2009-04-22 05:30:00,69.385,69.395,69.27,69.285,787000000.0
2009-04-22 05:35:00,69.275,69.305,69.245,69.285,675800000.0
2009-04-22 05:40:00,69.285,69.285,69.12,69.15,850000000.0
2009-04-22 05:45:00,69.145,69.16,69.065,69.15,800800000.0
2009-04-22 05:50:00,69.15,69.18,69.125,69.145,1070400000.0
2009-04-22 05:55:00,69.15,69.18,69.135,69.14,699000000.0
2009-04-22 06:00:00,69.14,69.21,69.135,69.205,719400000.0
2009-04-22 06:05:00,69.195,69.305,69.195,69.27,1212000000.0
2009-04-22 06:10:00,69.265,69.265,69.1,69.145,1024000000.0
2009-04-22 06:15:00,69.145,69.145,69.05,69.075,1043700000.0
2009-04-22 06:20:00,69.07,69.145,69.07,69.12,738200000.0
2009-04-22 06:25:00,69.12,69.12,69.005,69.035,821600000.0
2009-04-22 06:30:00,69.04,69.05,68.975,69.01,1085000000.0
2009-04-22 06:35:00,69.01,69.035,68.98,69.035,512000000.0
2009-04-22 06:40:00,69.025,69.14,69.02,69.1,955000000.0
2009-04-22 06:45:00,69.105,69.22,69.105,69.205,850200000.0
2009-04-22 06:50:00,69.205,69.215,69.14,69.155,1056800000.0
2009-04-22 06:55:00,69.155,69.19,69.145,69.175,903000000.0
2009-04-22 07:00:00,69.175,69.195,69.1,69.105,1030400000.0
2009-04-22 07:05:00,69.095,69.16,69.075,69.16,1000000000.0
2009-04-22 07:10:00,69.16,69.18,69.145,69.155,974000000.0
2009-04-22 07:15:00,69.16,69.3,69.155,69.285,770800000.0
2009-04-22 07:20:00,69.275,69.305,69.235,69.295,1059200000.0
2009-04-22 07:25:00,69.295,69.305,69.27,69.3,591800000.0
2009-04-22 07:30:00,69.3,69.37,69.3,69.35,1245200000.0
2009-04-22 07:35:00,69.345,69.41,69.31,69.395,1398400000.0
2009-04-22 07:40:00,69.395,69.405,69.355,69.36,680000000.0
2009-04-22 07:45:00,69.36,69.36,69.28,69.315,1344000000.0
2009-04-22 07:50:00,69.32,69.335,69.2,69.265,1059900000.0
2009-04-22 07:55:00,69.275,69.32,69.24,69.32,1039600000.0
2009-04-22 08:00:00,69.32,69.365,69.29,69.36,817000000.0
2009-04-22 08:05:00,69.36,69.485,69.355,69.46,1501200000.0
2009-04-22 08:10:00,69.455,69.59,69.445,69.545,1466199999.0
2009-04-22 08:15:00,69.54,69.565,69.51,69.53,1449600000.0
2009-04-22 08:20:00,69.53,69.56,69.395,69.42,1507400000.0
2009-04-22 08:25:00,69.415,69.435,69.37,69.43,1463400000.0
2009-04-22 08:30:00,69.43,69.44,69.325,69.335,1741200000.0
2009-04-22 08:35:00,69.335,69.415,69.335,69.355,2282200000.0
2009-04-22 08:40:00,69.355,69.355,69.275,69.29,3234000000.0
2009-04-22 08:45:00,69.29,69.295,69.17,69.185,3142600000.0
2009-04-22 08:50:00,69.185,69.215,69.165,69.205,2880400000.0
2009-04-22 08:55:00,69.195,69.235,69.15,69.17,2799400000.0
2009-04-22 09:00:00,69.17,69.18,68.955,68.975,3168600000.0
2009-04-22 09:05:00,68.975,69.01,68.855,68.94,2244899999.0
2009-04-22 09:10:00,68.94,68.955,68.78,68.815,3234799999.0
2009-04-22 09:15:00,68.815,68.91,68.815,68.9,2453800002.0
2009-04-22 09:20:00,68.9,68.98,68.9,68.93,1342100001.0
2009-04-22 09:25:00,68.935,69.07,68.935,69.015,1857000000.0
2009-04-22 09:30:00,69.015,69.025,68.94,68.97,1484000000.0
2009-04-22 09:35:00,68.97,69.09,68.965,69.05,1803800000.0
2009-04-22 09:40:00,69.05,69.06,68.94,68.94,1835400000.0
2009-04-22 09:45:00,68.94,69.0,68.88,68.98,2327300003.0
2009-04-22 09:50:00,68.98,69.06,68.97,69.05,2418200001.0
2009-04-22 09:55:00,69.055,69.18,69.05,69.1,3171800001.0
2009-04-22 10:00:00,69.1,69.135,69.03,69.09,2864000000.0
2009-04-22 10:05:00,69.09,69.155,69.035,69.135,2402800000.0
2009-04-22 10:10:00,69.145,69.28,69.135,69.23,2490400002.0
2009-04-22 10:15:00,69.225,69.225,69.065,69.12,2732199999.0
2009-04-22 10:20:00,69.115,69.13,69.075,69.1,1556800000.0
2009-04-22 10:25:00,69.1,69.135,69.035,69.125,1888600000.0
2009-04-22 10:30:00,69.125,69.2,69.08,69.09,2555900000.0
2009-04-22 10:35:00,69.085,69.135,69.01,69.01,1817800000.0
2009-04-22 10:40:00,69.01,69.03,68.965,69.02,1852200000.0
2009-04-22 10:45:00,69.02,69.17,69.015,69.095,1935800000.0
2009-04-22 10:50:00,69.095,69.105,68.935,69.055,2147000000.0
2009-04-22 10:55:00,69.06,69.09,68.99,69.03,2301399999.0
2009-04-22 11:00:00,69.03,69.115,68.985,69.045,2229200000.0
2009-04-22 11:05:00,69.045,69.135,69.035,69.12,2511600001.0
2009-04-22 11:10:00,69.12,69.205,69.12,69.185,2511600000.0
2009-04-22 11:15:00,69.19,69.21,69.095,69.15,2567700001.0
2009-04-22 11:20:00,69.15,69.185,69.115,69.13,2486200000.0
2009-04-22 11:25:00,69.115,69.155,69.085,69.1,2291000000.0
2009-04-22 11:30:00,69.1,69.105,68.985,69.065,1994800000.0
2009-04-22 11:35:00,69.05,69.095,68.915,69.015,2485900000.0
2009-04-22 11:40:00,69.015,69.1,68.925,69.03,2553200001.0
2009-04-22 11:45:00,69.025,69.04,68.9,68.98,2442400001.0
2009-04-22 11:50:00,68.975,68.99,68.915,68.97,1619000000.0
2009-04-22 11:55:00,68.97,68.99,68.895,68.925,1821000000.0
2009-04-22 12:00:00,68.925,68.975,68.865,68.92,2071000000.0
2009-04-22 12:05:00,68.904,68.924,68.715,68.715,2126200000.0
2009-04-22 12:10:00,68.71,68.895,68.67,68.895,2236500000.0
2009-04-22 12:15:00,68.895,68.93,68.88,68.915,2141000000.0
2009-04-22 12:20:00,68.91,69.065,68.91,68.985,2140000000.0
2009-04-22 12:25:00,68.985,69.03,68.945,68.97,1226999999.0
2009-04-22 12:30:00,68.975,68.98,68.915,68.94,1241800000.0
2009-04-22 12:35:00,68.945,68.945,68.815,68.87,1622800000.0
2009-04-22 12:40:00,68.87,68.965,68.865,68.96,1575000000.0
2009-04-22 12:45:00,68.96,68.98,68.935,68.955,1162400000.0
2009-04-22 12:50:00,68.955,69.055,68.95,69.005,1587200000.0
2009-04-22 12:55:00,69.005,69.075,69.0,69.02,2176700000.0
2009-04-22 13:00:00,69.02,69.025,68.975,68.985,1341000000.0
2009-04-22 13:05:00,68.985,68.985,68.9,68.925,1953000000.0
2009-04-22 13:10:00,68.925,68.935,68.88,68.92,1592000000.0
2009-04-22 13:15:00,68.905,68.915,68.815,68.91,1316800000.0
2009-04-22 13:20:00,68.91,69.0,68.91,68.97,1601200000.0
2009-04-22 13:25:00,68.97,69.085,68.955,69.075,1094800001.0
2009-04-22 13:30:00,69.075,69.075,68.915,68.98,1879100000.0
2009-04-22 13:35:00,68.99,69.04,68.985,69.02,1141200000.0
2009-04-22 13:40:00,69.025,69.11,69.02,69.06,1357399999.0
2009-04-22 13:45:00,69.06,69.09,69.045,69.06,1429000000.0
2009-04-22 13:50:00,69.065,69.22,69.05,69.185,1391200000.0
2009-04-22 13:55:00,69.185,69.315,69.115,69.145,2195200000.0
2009-04-22 14:00:00,69.14,69.195,68.895,68.955,2786200000.0
2009-04-22 14:05:00,68.955,69.175,68.925,69.055,2466200000.0
2009-04-22 14:10:00,69.055,69.13,69.02,69.05,1931000000.0
2009-04-22 14:15:00,69.045,69.055,68.865,68.895,1985400000.0
2009-04-22 14:20:00,68.895,68.905,68.58,68.745,2376600000.0
2009-04-22 14:25:00,68.745,68.855,68.71,68.855,1580400000.0
2009-04-22 14:30:00,68.855,68.855,68.605,68.735,2277000000.0
2009-04-22 14:35:00,68.735,68.78,68.66,68.745,2428800000.0
2009-04-22 14:40:00,68.745,68.785,68.67,68.675,2209399999.0
2009-04-22 14:45:00,68.68,68.78,68.665,68.77,2073999999.0
2009-04-22 14:50:00,68.765,68.795,68.71,68.76,2690800000.0
2009-04-22 14:55:00,68.75,68.76,68.655,68.665,2088000001.0
2009-04-22 15:00:00,68.67,68.685,68.54,68.56,2837800000.0
2009-04-22 15:05:00,68.565,68.585,68.38,68.445,2619600000.0
2009-04-22 15:10:00,68.45,68.605,68.45,68.55,2360100000.0
2009-04-22 15:15:00,68.555,68.65,68.545,68.605,2585200001.0
2009-04-22 15:20:00,68.605,68.66,68.56,68.63,2601599999.0
2009-04-22 15:25:00,68.63,68.825,68.62,68.815,1958300000.0
2009-04-22 15:30:00,68.815,68.86,68.7,68.78,1935200000.0
2009-04-22 15:35:00,68.79,69.005,68.79,68.995,1764800000.0
2009-04-22 15:40:00,69.0,69.175,68.965,69.04,1978600000.0
2009-04-22 15:45:00,69.045,69.06,68.94,68.965,1543000001.0
2009-04-22 15:50:00,68.965,69.2,68.885,69.13,1992100000.0
2009-04-22 15:55:00,69.14,69.21,69.1,69.2,1551800000.0
2009-04-22 16:00:00,69.2,69.55,69.19,69.43,2137400001.0
2009-04-22 16:05:00,69.43,69.475,69.31,69.385,1195900000.0
2009-04-22 16:10:00,69.39,69.59,69.325,69.59,1557200001.0
2009-04-22 16:15:00,69.585,69.585,69.445,69.485,1645700000.0
2009-04-22 16:20:00,69.49,69.695,69.445,69.695,2395499999.0
2009-04-22 16:25:00,69.685,69.815,69.675,69.725,2120200001.0
2009-04-22 16:30:00,69.715,69.745,69.535,69.55,1727200000.0
2009-04-22 16:35:00,69.545,69.65,69.545,69.58,1652000000.0
2009-04-22 16:40:00,69.57,69.64,69.515,69.515,1551600000.0
2009-04-22 16:45:00,69.515,69.59,69.455,69.475,1485800000.0
2009-04-22 16:50:00,69.47,69.495,69.385,69.415,2027600000.0
2009-04-22 16:55:00,69.405,69.54,69.39,69.46,1966600000.0
2009-04-22 17:00:00,69.465,69.47,69.375,69.385,1941800001.0
2009-04-22 17:05:00,69.385,69.445,69.36,69.39,1555799999.0
2009-04-22 17:10:00,69.39,69.445,69.36,69.42,1554800000.0
2009-04-22 17:15:00,69.42,69.535,69.4,69.52,773600000.0
2009-04-22 17:20:00,69.52,69.625,69.505,69.615,936700000.0
2009-04-22 17:25:00,69.61,69.67,69.57,69.65,2142700000.0
2009-04-22 17:30:00,69.66,69.715,69.645,69.66,1099800000.0
2009-04-22 17:35:00,69.67,69.7,69.605,69.685,1412999999.0
2009-04-22 17:40:00,69.685,69.77,69.645,69.7,1242400000.0
2009-04-22 17:45:00,69.7,69.745,69.69,69.69,797200000.0
2009-04-22 17:50:00,69.69,69.69,69.615,69.685,1047000000.0
2009-04-22 17:55:00,69.685,69.75,69.645,69.75,964600000.0
2009-04-22 18:00:00,69.745,69.76,69.675,69.72,623400000.0
2009-04-22 18:05:00,69.715,69.785,69.685,69.74,684600000.0
2009-04-22 18:10:00,69.74,69.77,69.69,69.69,535200000.0
2009-04-22 18:15:00,69.69,69.69,69.565,69.57,453200000.0
2009-04-22 18:20:00,69.57,69.57,69.445,69.465,655600000.0
2009-04-22 18:25:00,69.465,69.495,69.35,69.35,682800000.0
2009-04-22 18:30:00,69.35,69.365,69.28,69.33,710000000.0
2009-04-22 18:35:00,69.34,69.385,69.265,69.375,724200000.0
2009-04-22 18:40:00,69.375,69.385,69.155,69.155,729700000.0
2009-04-22 18:45:00,69.16,69.165,69.04,69.07,861400000.0
2009-04-22 18:50:00,69.07,69.11,69.015,69.105,644800000.0
2009-04-22 18:55:00,69.11,69.28,69.11,69.225,662200000.0
2009-04-22 19:00:00,69.22,69.255,69.17,69.25,354000000.0
2009-04-22 19:05:00,69.265,69.35,69.25,69.33,659600000.0
2009-04-22 19:10:00,69.33,69.34,69.215,69.265,477800000.0
2009-04-22 19:15:00,69.27,69.335,69.255,69.305,582400000.0
2009-04-22 19:20:00,69.305,69.375,69.3,69.34,447800000.0
2009-04-22 19:25:00,69.35,69.465,69.325,69.44,542200000.0
2009-04-22 19:30:00,69.44,69.455,69.34,69.455,489600000.0
2009-04-22 19:35:00,69.45,69.625,69.45,69.565,618200000.0
2009-04-22 19:40:00,69.565,69.595,69.46,69.475,472200000.0
2009-04-22 19:45:00,69.48,69.48,69.395,69.415,505400000.0
2009-04-22 19:50:00,69.415,69.455,69.365,69.38,348600000.0
2009-04-22 19:55:00,69.38,69.38,69.2,69.215,592900000.0
2009-04-22 20:00:00,69.21,69.295,69.175,69.265,611200000.0
2009-04-22 20:05:00,69.265,69.415,69.24,69.355,538200000.0
2009-04-22 20:10:00,69.365,69.365,69.265,69.335,480000000.0
2009-04-22 20:15:00,69.335,69.44,69.335,69.405,633400000.0
2009-04-22 20:20:00,69.41,69.53,69.4,69.51,516200000.0
2009-04-22 20:25:00,69.52,69.56,69.49,69.525,757400000.0
2009-04-22 20:30:00,69.555,69.66,69.545,69.6,932000000.0
2009-04-22 20:35:00,69.605,69.75,69.595,69.74,654800000.0
2009-04-22 20:40:00,69.745,69.865,69.74,69.8,836400000.0
2009-04-22 20:45:00,69.8,69.86,69.775,69.83,607000000.0
2009-04-22 20:50:00,69.835,69.89,69.805,69.88,584000000.0
2009-04-22 20:55:00,69.88,69.89,69.735,69.77,723000000.0
2009-04-22 21:00:00,69.77,69.77,69.675,69.76,487800000.0
2009-04-22 21:05:00,69.75,69.765,69.715,69.73,316400000.0
2009-04-22 21:10:00,69.735,69.86,69.735,69.84,394200000.0
2009-04-22 21:15:00,69.84,69.865,69.655,69.675,511000000.0
2009-04-22 21:20:00,69.67,69.765,69.66,69.685,819100000.0
2009-04-22 21:25:00,69.685,69.685,69.64,69.665,830800000.0
2009-04-22 21:30:00,69.665,69.67,69.615,69.67,356200000.0
2009-04-22 21:35:00,69.675,69.68,69.435,69.48,627500000.0
2009-04-22 21:40:00,69.47,69.49,69.365,69.37,754800000.0
2009-04-22 21:45:00,69.38,69.385,69.285,69.31,701200000.0
2009-04-22 21:50:00,69.31,69.355,69.235,69.265,971000000.0
2009-04-22 21:55:00,69.26,69.26,69.18,69.21,642400000.0
2009-04-22 22:00:00,69.21,69.21,69.03,69.065,1230700000.0
2009-04-22 22:05:00,69.065,69.07,68.945,68.96,337600000.0
2009-04-22 22:10:00,68.96,68.995,68.945,68.985,319400000.0
2009-04-22 22:15:00,68.99,69.035,68.98,69.01,462400000.0
2009-04-22 22:20:00,69.01,69.01,68.98,69.0,232600000.0
2009-04-22 22:25:00,69.0,69.03,68.995,69.015,274800000.0
2009-04-22 22:30:00,69.01,69.095,69.01,69.07,388400000.0
2009-04-22 22:35:00,69.065,69.125,69.06,69.105,357200000.0
2009-04-22 22:40:00,69.115,69.145,69.038,69.074,407500000.0
2009-04-22 22:45:00,69.095,69.1,69.075,69.095,116200000.0
2009-04-22 22:50:00,69.1,69.11,69.055,69.06,138400000.0
2009-04-22 22:55:00,69.065,69.125,69.065,69.105,118800000.0
2009-04-22 23:00:00,69.11,69.125,69.068,69.12,202000000.0
2009-04-22 23:05:00,69.12,69.135,69.1,69.1,41000000.0
2009-04-22 23:10:00,69.08,69.095,69.03,69.05,184400000.0
2009-04-22 23:15:00,69.05,69.05,69.04,69.045,25000000.0
2009-04-22 23:20:00,69.009,69.1,68.998,69.1,308200000.0
2009-04-22 23:25:00,69.095,69.16,69.055,69.155,445400000.0
2009-04-22 23:30:00,69.155,69.155,69.08,69.08,294000000.0
2009-04-22 23:35:00,69.085,69.125,69.085,69.09,155400000.0
2009-04-22 23:40:00,69.09,69.09,69.03,69.04,72800000.0
2009-04-22 23:45:00,69.04,69.04,69.01,69.025,102800000.0
2009-04-22 23:50:00,69.025,69.145,69.025,69.14,487400000.0
2009-04-22 23:55:00,69.145,69.15,69.1,69.125,323400000.0
2009-04-23 00:00:00,69.125,69.155,69.115,69.15,274400000.0
2009-04-23 00:05:00,69.155,69.335,69.15,69.335,425600000.0
2009-04-23 00:10:00,69.335,69.345,69.275,69.29,992200000.0
2009-04-23 00:15:00,69.29,69.35,69.28,69.35,721400000.0
2009-04-23 00:20:00,69.35,69.35,69.295,69.315,321800000.0
2009-04-23 00:25:00,69.325,69.38,69.32,69.345,588000000.0
2009-04-23 00:30:00,69.345,69.375,69.34,69.375,322600000.0
2009-04-23 00:35:00,69.37,69.395,69.36,69.39,305800000.0
2009-04-23 00:40:00,69.395,69.395,69.345,69.35,309400000.0
2009-04-23 00:45:00,69.35,69.38,69.345,69.38,377400000.0
2009-04-23 00:50:00,69.375,69.445,69.375,69.43,541800000.0
2009-04-23 00:55:00,69.43,69.43,69.39,69.425,342000000.0
2009-04-23 01:00:00,69.425,69.5,69.425,69.44,553500000.0
2009-04-23 01:05:00,69.44,69.44,69.41,69.41,205800000.0
2009-04-23 01:10:00,69.415,69.415,69.365,69.385,584600000.0
2009-04-23 01:15:00,69.385,69.405,69.25,69.255,998200000.0
2009-04-23 01:20:00,69.26,69.34,69.225,69.34,1051400000.0
2009-04-23 01:25:00,69.34,69.34,69.28,69.28,403400000.0
2009-04-23 01:30:00,69.28,69.3,69.21,69.215,1060500000.0
2009-04-23 01:35:00,69.215,69.225,69.125,69.15,683200000.0
2009-04-23 01:40:00,69.15,69.175,69.125,69.175,876600000.0
2009-04-23 01:45:00,69.175,69.205,69.16,69.195,816600000.0
2009-04-23 01:50:00,69.205,69.205,69.12,69.14,990200000.0
2009-04-23 01:55:00,69.14,69.24,69.055,69.24,862300000.0
2009-04-23 02:00:00,69.23,69.37,69.225,69.36,1451200000.0
2009-04-23 02:05:00,69.36,69.415,69.36,69.405,1135000000.0
2009-04-23 02:10:00,69.405,69.49,69.38,69.38,1333800000.0
2009-04-23 02:15:00,69.375,69.375,69.31,69.36,1053000000.0
2009-04-23 02:20:00,69.36,69.41,69.35,69.365,847600000.0
2009-04-23 02:25:00,69.36,69.365,69.275,69.295,831800000.0
2009-04-23 02:30:00,69.295,69.32,69.27,69.275,569600000.0
2009-04-23 02:35:00,69.275,69.305,69.2,69.21,1327200000.0
2009-04-23 02:40:00,69.215,69.23,69.035,69.135,1961600000.0
2009-04-23 02:45:00,69.135,69.135,68.995,69.0,1565200000.0
2009-04-23 02:50:00,68.995,69.03,68.91,68.945,1810400000.0
2009-04-23 02:55:00,68.93,69.015,68.92,68.93,1799200000.0
2009-04-23 03:00:00,68.93,68.94,68.84,68.92,1720600000.0
2009-04-23 03:05:00,68.915,68.955,68.895,68.905,1269000000.0
2009-04-23 03:10:00,68.91,68.99,68.84,68.94,1392200000.0
2009-04-23 03:15:00,68.94,68.945,68.91,68.91,576600000.0
2009-04-23 03:20:00,68.91,68.915,68.865,68.89,846000000.0
2009-04-23 03:25:00,68.89,68.89,68.675,68.675,1651100000.0
2009-04-23 03:30:00,68.675,68.75,68.655,68.695,2067200000.0
2009-04-23 03:35:00,68.685,68.82,68.68,68.82,1371200000.0
2009-04-23 03:40:00,68.82,68.85,68.76,68.825,1048300000.0
2009-04-23 03:45:00,68.825,68.825,68.755,68.79,918800000.0
2009-04-23 03:50:00,68.795,68.825,68.715,68.775,1422600000.0
2009-04-23 03:55:00,68.775,68.855,68.77,68.85,651300000.0
2009-04-23 04:00:00,68.845,68.885,68.825,68.87,583400000.0
2009-04-23 04:05:00,68.87,68.92,68.85,68.905,667800000.0
2009-04-23 04:10:00,68.91,68.98,68.91,68.955,1368000000.0
2009-04-23 04:15:00,68.955,68.96,68.82,68.84,875800000.0
2009-04-23 04:20:00,68.84,68.9,68.76,68.775,970600000.0
2009-04-23 04:25:00,68.785,68.835,68.775,68.81,828400000.0
2009-04-23 04:30:00,68.81,68.825,68.81,68.81,343200000.0
2009-04-23 04:35:00,68.81,68.825,68.79,68.8,283400000.0
2009-04-23 04:40:00,68.805,68.88,68.8,68.835,385900000.0
2009-04-23 04:45:00,68.835,68.86,68.82,68.86,540000000.0
2009-04-23 04:50:00,68.85,68.87,68.8,68.83,465500000.0
2009-04-23 04:55:00,68.83,68.855,68.82,68.85,823200000.0
2009-04-23 05:00:00,68.85,68.875,68.84,68.865,832200000.0
2009-04-23 05:05:00,68.865,68.875,68.84,68.85,477200000.0
2009-04-23 05:10:00,68.845,68.845,68.79,68.805,1044600000.0
2009-04-23 05:15:00,68.805,68.83,68.8,68.83,516400000.0
2009-04-23 05:20:00,68.83,68.845,68.775,68.81,551400000.0
2009-04-23 05:25:00,68.81,68.865,68.8,68.815,341600000.0
2009-04-23 05:30:00,68.805,68.815,68.72,68.745,1561000000.0
2009-04-23 05:35:00,68.75,68.755,68.71,68.71,1415800000.0
2009-04-23 05:40:00,68.705,68.745,68.645,68.695,671600000.0
2009-04-23 05:45:00,68.695,68.77,68.69,68.75,439600000.0
2009-04-23 05:50:00,68.75,68.75,68.71,68.725,566600000.0
2009-04-23 05:55:00,68.725,68.83,68.725,68.805,447600000.0
2009-04-23 06:00:00,68.805,68.895,68.805,68.86,806200000.0
2009-04-23 06:05:00,68.86,68.97,68.86,68.97,754800000.0
2009-04-23 06:10:00,68.965,69.0,68.945,68.96,475800000.0
2009-04-23 06:15:00,68.96,68.96,68.915,68.945,656400000.0
2009-04-23 06:20:00,68.935,68.95,68.885,68.91,788600000.0
2009-04-23 06:25:00,68.91,69.005,68.91,68.97,782999999.0
2009-04-23 06:30:00,68.975,69.075,68.96,69.075,761400000.0
2009-04-23 06:35:00,69.075,69.105,69.015,69.06,1223000000.0
2009-04-23 06:40:00,69.07,69.11,69.06,69.1,1008400000.0
2009-04-23 06:45:00,69.1,69.105,69.04,69.105,760200000.0
2009-04-23 06:50:00,69.095,69.105,69.015,69.04,923400000.0
2009-04-23 06:55:00,69.04,69.09,69.025,69.09,751200000.0
2009-04-23 07:00:00,69.09,69.17,69.09,69.16,938400000.0
2009-04-23 07:05:00,69.165,69.205,69.165,69.18,1129000000.0
2009-04-23 07:10:00,69.18,69.265,69.18,69.225,986600000.0
2009-04-23 07:15:00,69.22,69.29,69.22,69.285,850200000.0
2009-04-23 07:20:00,69.28,69.34,69.275,69.31,1417800000.0
2009-04-23 07:25:00,69.31,69.42,69.305,69.41,1154400000.0
2009-04-23 07:30:00,69.41,69.42,69.315,69.37,1920500000.0
2009-04-23 07:35:00,69.375,69.465,69.375,69.395,2353499999.0
2009-04-23 07:40:00,69.39,69.4,69.3,69.31,1614800000.0
2009-04-23 07:45:00,69.315,69.42,69.275,69.39,1530600000.0
2009-04-23 07:50:00,69.39,69.475,69.375,69.395,2426600000.0
2009-04-23 07:55:00,69.4,69.46,69.39,69.445,1691200000.0
2009-04-23 08:00:00,69.445,69.445,69.335,69.385,2481999999.0
2009-04-23 08:05:00,69.385,69.44,69.345,69.43,2497800000.0
2009-04-23 08:10:00,69.43,69.43,69.32,69.37,2624000000.0
2009-04-23 08:15:00,69.375,69.575,69.375,69.54,2922600000.0
2009-04-23 08:20:00,69.56,69.56,69.475,69.54,2375400002.0
2009-04-23 08:25:00,69.54,69.575,69.485,69.525,1778400000.0
2009-04-23 08:30:00,69.515,69.55,69.505,69.515,1857600000.0
2009-04-23 08:35:00,69.515,69.515,69.425,69.425,1766600000.0
2009-04-23 08:40:00,69.42,69.44,69.33,69.375,2841600002.0
2009-04-23 08:45:00,69.37,69.47,69.365,69.45,2255700000.0
2009-04-23 08:50:00,69.45,69.49,69.43,69.445,2201000005.0
2009-04-23 08:55:00,69.455,69.455,69.35,69.35,1803800005.0
2009-04-23 09:00:00,69.355,69.395,69.26,69.36,2015699996.0
2009-04-23 09:05:00,69.36,69.4,69.305,69.375,2589400001.0
2009-04-23 09:10:00,69.375,69.47,69.34,69.45,1261999999.0
2009-04-23 09:15:00,69.445,69.55,69.445,69.485,2106600001.0
2009-04-23 09:20:00,69.485,69.55,69.485,69.51,1704400003.0
2009-04-23 09:25:00,69.51,69.52,69.44,69.45,2359999995.0
2009-04-23 09:30:00,69.45,69.505,69.36,69.37,1982199998.0
2009-04-23 09:35:00,69.38,69.405,69.335,69.355,2791800001.0
2009-04-23 09:40:00,69.355,69.385,69.325,69.35,1846600001.0
2009-04-23 09:45:00,69.35,69.43,69.315,69.43,2363199998.0
2009-04-23 09:50:00,69.43,69.47,69.41,69.43,1783400000.0
2009-04-23 09:55:00,69.435,69.44,69.375,69.405,1506000000.0
2009-04-23 10:00:00,69.405,69.44,69.37,69.41,1447000000.0
2009-04-23 10:05:00,69.415,69.59,69.415,69.515,1996800000.0
2009-04-23 10:10:00,69.51,69.57,69.5,69.52,2202400000.0
2009-04-23 10:15:00,69.52,69.52,69.47,69.51,2077200000.0
2009-04-23 10:20:00,69.51,69.67,69.51,69.64,2738300000.0
2009-04-23 10:25:00,69.64,69.775,69.625,69.735,2433100000.0
2009-04-23 10:30:00,69.74,69.805,69.665,69.675,2895000000.0
2009-04-23 10:35:00,69.68,69.74,69.66,69.695,2863400000.0
2009-04-23 10:40:00,69.685,69.705,69.595,69.665,1948999999.0
2009-04-23 10:45:00,69.66,69.72,69.585,69.585,2348600000.0
2009-04-23 10:50:00,69.585,69.645,69.55,69.645,2071000000.0
2009-04-23 10:55:00,69.645,69.645,69.575,69.595,1357400003.0
2009-04-23 11:00:00,69.59,69.62,69.52,69.52,1794800000.0
2009-04-23 11:05:00,69.52,69.625,69.485,69.59,2076400000.0
2009-04-23 11:10:00,69.595,69.635,69.52,69.55,2548000000.0
2009-04-23 11:15:00,69.545,69.65,69.48,69.61,2360200000.0
2009-04-23 11:20:00,69.625,69.635,69.56,69.595,1243800000.0
2009-04-23 11:25:00,69.6,69.66,69.6,69.635,1416100001.0
2009-04-23 11:30:00,69.635,69.74,69.615,69.725,2590700000.0
2009-04-23 11:35:00,69.725,69.775,69.7,69.71,2783599999.0
2009-04-23 11:40:00,69.71,69.795,69.665,69.795,1977600000.0
2009-04-23 11:45:00,69.795,69.895,69.76,69.87,2170000000.0
2009-04-23 11:50:00,69.87,69.88,69.755,69.77,2103400000.0
2009-04-23 11:55:00,69.775,69.865,69.77,69.855,2711599999.0
2009-04-23 12:00:00,69.855,69.93,69.83,69.875,2142600000.0
2009-04-23 12:05:00,69.875,70.025,69.865,69.995,2388000001.0
2009-04-23 12:10:00,69.985,70.055,69.96,69.97,1609100000.0
2009-04-23 12:15:00,69.97,69.98,69.91,69.95,1399800000.0
2009-04-23 12:20:00,69.935,69.96,69.875,69.96,2085400000.0
2009-04-23 12:25:00,69.96,69.97,69.91,69.915,1605200000.0
2009-04-23 12:30:00,69.915,69.925,69.79,69.805,2180800000.0
2009-04-23 12:35:00,69.805,69.83,69.76,69.76,1858100000.0
2009-04-23 12:40:00,69.755,69.81,69.725,69.745,1855800000.0
2009-04-23 12:45:00,69.75,69.76,69.68,69.705,2410000003.0
2009-04-23 12:50:00,69.705,69.725,69.685,69.71,1651600003.0
2009-04-23 12:55:00,69.715,69.88,69.69,69.87,2067800000.0
2009-04-23 13:00:00,69.87,69.88,69.805,69.825,2365200000.0
2009-04-23 13:05:00,69.825,69.9,69.81,69.865,2006400000.0
2009-04-23 13:10:00,69.865,69.985,69.82,69.955,1892400000.0
2009-04-23 13:15:00,69.955,70.025,69.94,69.94,1816200000.0
2009-04-23 13:20:00,69.945,70.28,69.92,70.28,2486600001.0
2009-04-23 13:25:00,70.28,70.355,70.21,70.265,2781800002.0
2009-04-23 13:30:00,70.265,70.315,70.195,70.2,2620300000.0
2009-04-23 13:35:00,70.195,70.27,70.175,70.22,2944200000.0
2009-04-23 13:40:00,70.215,70.24,70.15,70.18,2425000000.0
2009-04-23 13:45:00,70.185,70.185,69.99,69.995,2891200001.0
2009-04-23 13:50:00,70.0,70.025,69.96,69.96,2158800000.0
2009-04-23 13:55:00,69.96,70.025,69.955,70.01,2367200000.0
2009-04-23 14:00:00,70.015,70.13,69.975,70.075,2149200001.0
2009-04-23 14:05:00,70.075,70.105,70.04,70.055,1658800001.0
2009-04-23 14:10:00,70.055,70.075,70.025,70.07,1654000000.0
2009-04-23 14:15:00,70.075,70.12,70.065,70.095,1229000000.0
2009-04-23 14:20:00,70.105,70.16,70.105,70.135,1988800002.0
2009-04-23 14:25:00,70.135,70.145,70.065,70.095,1955200000.0
2009-04-23 14:30:00,70.145,70.155,69.925,70.025,2288600001.0
2009-04-23 14:35:00,70.025,70.025,69.875,69.945,2402800000.0
2009-04-23 14:40:00,69.945,70.065,69.945,69.99,2332600000.0
2009-04-23 14:45:00,69.99,70.045,69.965,70.04,2665600000.0
2009-04-23 14:50:00,70.035,70.05,69.95,69.965,2107600000.0
2009-04-23 14:55:00,69.965,70.08,69.93,70.04,3025499999.0
2009-04-23 15:00:00,70.035,70.06,69.825,69.83,2302199998.0
2009-04-23 15:05:00,69.825,70.0,69.815,69.92,2118200000.0
2009-04-23 15:10:00,69.925,70.07,69.91,70.045,2076400001.0
2009-04-23 15:15:00,70.04,70.05,69.79,69.86,2669400000.0
2009-04-23 15:20:00,69.86,69.9,69.8,69.85,2265800000.0
2009-04-23 15:25:00,69.855,69.91,69.845,69.885,1050600000.0
2009-04-23 15:30:00,69.885,69.9,69.715,69.77,1951600000.0
2009-04-23 15:35:00,69.77,69.86,69.675,69.82,1935200000.0
2009-04-23 15:40:00,69.8,69.91,69.725,69.815,1932700000.0
2009-04-23 15:45:00,69.81,69.835,69.715,69.83,1339800000.0
2009-04-23 15:50:00,69.835,69.885,69.725,69.73,1261800000.0
2009-04-23 15:55:00,69.735,69.75,69.635,69.69,1390200000.0
2009-04-23 16:00:00,69.68,69.68,69.4,69.48,2022700000.0
2009-04-23 16:05:00,69.48,69.6,69.395,69.55,2070000000.0
2009-04-23 16:10:00,69.55,69.655,69.55,69.585,1471000000.0
2009-04-23 16:15:00,69.575,69.69,69.555,69.625,1731300000.0
2009-04-23 16:20:00,69.625,69.695,69.535,69.685,1596200000.0
2009-04-23 16:25:00,69.685,69.725,69.64,69.715,1475300000.0
2009-04-23 16:30:00,69.715,69.785,69.655,69.775,1661800000.0
2009-04-23 16:35:00,69.775,69.915,69.74,69.875,2067700001.0
2009-04-23 16:40:00,69.865,69.95,69.75,69.75,1751200001.0
2009-04-23 16:45:00,69.75,69.78,69.685,69.735,1356100000.0
2009-04-23 16:50:00,69.735,69.74,69.615,69.675,1449200000.0
2009-04-23 16:55:00,69.675,69.82,69.655,69.735,1956800001.0
2009-04-23 17:00:00,69.725,69.815,69.69,69.81,2311400000.0
2009-04-23 17:05:00,69.81,69.825,69.69,69.69,1346600000.0
2009-04-23 17:10:00,69.675,69.725,69.44,69.445,1672600000.0
2009-04-23 17:15:00,69.445,69.53,69.415,69.53,1346200000.0
2009-04-23 17:20:00,69.53,69.695,69.5,69.59,1499599999.0
2009-04-23 17:25:00,69.585,69.67,69.585,69.615,1438000000.0
2009-04-23 17:30:00,69.61,69.655,69.46,69.65,1167900000.0
2009-04-23 17:35:00,69.655,69.72,69.625,69.655,1303400000.0
2009-04-23 17:40:00,69.645,69.715,69.62,69.695,1283200000.0
2009-04-23 17:45:00,69.695,69.695,69.59,69.62,1093100001.0
2009-04-23 17:50:00,69.62,69.68,69.595,69.65,1056000000.0
2009-04-23 17:55:00,69.65,69.65,69.45,69.52,1508200000.0
2009-04-23 18:00:00,69.52,69.605,69.505,69.605,684600000.0
2009-04-23 18:05:00,69.595,69.61,69.495,69.535,693200000.0
2009-04-23 18:10:00,69.54,69.635,69.54,69.595,524600000.0
2009-04-23 18:15:00,69.605,69.665,69.575,69.64,609200000.0
2009-04-23 18:20:00,69.635,69.645,69.555,69.585,764200001.0
2009-04-23 18:25:00,69.585,69.585,69.465,69.51,542800000.0
2009-04-23 18:30:00,69.51,69.535,69.4,69.485,644400000.0
2009-04-23 18:35:00,69.485,69.535,69.485,69.53,348400000.0
2009-04-23 18:40:00,69.525,69.595,69.515,69.525,571000000.0
2009-04-23 18:45:00,69.53,69.565,69.505,69.54,558200000.0
2009-04-23 18:50:00,69.535,69.56,69.505,69.52,557400000.0
2009-04-23 18:55:00,69.52,69.58,69.52,69.545,388400000.0
2009-04-23 19:00:00,69.545,69.65,69.545,69.59,818000001.0
2009-04-23 19:05:00,69.595,69.67,69.58,69.655,601200000.0
2009-04-23 19:10:00,69.66,69.67,69.545,69.65,560300000.0
2009-04-23 19:15:00,69.64,69.66,69.605,69.655,409200000.0
2009-04-23 19:20:00,69.66,69.77,69.635,69.74,821000000.0
2009-04-23 19:25:00,69.74,69.835,69.735,69.775,1100600001.0
2009-04-23 19:30:00,69.775,69.825,69.755,69.81,653400000.0
2009-04-23 19:35:00,69.805,70.035,69.805,69.995,857400000.0
2009-04-23 19:40:00,69.995,70.01,69.91,69.95,788200000.0
2009-04-23 19:45:00,69.95,69.95,69.83,69.85,736700000.0
2009-04-23 19:50:00,69.845,69.85,69.785,69.81,593400000.0
2009-04-23 19:55:00,69.815,69.9,69.81,69.86,366000000.0
2009-04-23 20:00:00,69.85,69.86,69.725,69.845,567600000.0
2009-04-23 20:05:00,69.845,69.86,69.805,69.81,365000000.0
2009-04-23 20:10:00,69.81,69.815,69.66,69.705,602400000.0
2009-04-23 20:15:00,69.7,69.79,69.675,69.76,782200000.0
2009-04-23 20:20:00,69.76,69.76,69.705,69.72,633400000.0
2009-04-23 20:25:00,69.72,69.82,69.72,69.805,589800000.0
2009-04-23 20:30:00,69.815,69.865,69.775,69.805,605400000.0
2009-04-23 20:35:00,69.81,69.935,69.785,69.935,758600000.0
2009-04-23 20:40:00,69.93,69.965,69.88,69.9,525400000.0
2009-04-23 20:45:00,69.905,69.94,69.89,69.935,449800000.0
2009-04-23 20:50:00,69.93,69.93,69.805,69.805,564000000.0
2009-04-23 20:55:00,69.8,69.8,69.685,69.77,722400000.0
2009-04-23 21:00:00,69.77,69.77,69.55,69.67,1051600000.0
2009-04-23 21:05:00,69.665,69.665,69.56,69.655,664800000.0
2009-04-23 21:10:00,69.655,69.655,69.525,69.575,754400000.0
2009-04-23 21:15:00,69.59,69.595,69.5,69.535,740800000.0
2009-04-23 21:20:00,69.54,69.73,69.535,69.71,1082200000.0
2009-04-23 21:25:00,69.71,69.75,69.62,69.68,1142099999.0
2009-04-23 21:30:00,69.665,69.735,69.585,69.67,1229999999.0
2009-04-23 21:35:00,69.67,69.735,69.64,69.65,841600000.0
2009-04-23 21:40:00,69.65,69.87,69.65,69.87,849600000.0
2009-04-23 21:45:00,69.88,69.95,69.82,69.84,914800000.0
2009-04-23 21:50:00,69.845,69.975,69.835,69.915,964000000.0
2009-04-23 21:55:00,69.915,69.97,69.895,69.9,478400000.0
2009-04-23 22:00:00,69.895,69.97,69.865,69.93,808000000.0
2009-04-23 22:05:00,69.93,70.015,69.93,69.975,773200000.0
2009-04-23 22:10:00,69.975,70.02,69.89,69.9,617500000.0
2009-04-23 22:15:00,69.9,69.995,69.885,69.935,649900000.0
2009-04-23 22:20:00,69.935,69.965,69.905,69.95,488400000.0
2009-04-23 22:25:00,69.96,69.96,69.94,69.955,180200000.0
2009-04-23 22:30:00,69.955,70.1,69.955,70.1,395000000.0
2009-04-23 22:35:00,70.105,70.15,70.075,70.1,638800000.0
2009-04-23 22:40:00,70.105,70.11,70.085,70.095,257800000.0
2009-04-23 22:45:00,70.095,70.135,70.065,70.065,351800000.0
2009-04-23 22:50:00,70.065,70.065,70.025,70.03,201400000.0
2009-04-23 22:55:00,70.025,70.04,69.985,69.985,351000000.0
2009-04-23 23:00:00,69.995,70.07,69.955,70.015,344400000.0
2009-04-23 23:05:00,70.06,70.06,70.01,70.04,225800000.0
2009-04-23 23:10:00,70.045,70.085,70.035,70.07,351800000.0
2009-04-23 23:15:00,70.065,70.135,70.04,70.1,642600000.0
2009-04-23 23:20:00,70.115,70.115,70.02,70.057,743000000.0
2009-04-23 23:25:00,70.07,70.08,70.06,70.075,394200000.0
2009-04-23 23:30:00,70.07,70.07,70.01,70.025,282400000.0
2009-04-23 23:35:00,70.02,70.04,70.0,70.02,332000000.0
2009-04-23 23:40:00,70.025,70.055,69.985,69.985,503400000.0
2009-04-23 23:45:00,69.99,70.025,69.99,70.005,849600000.0
2009-04-23 23:50:00,70.005,70.02,69.925,69.935,572600000.0
2009-04-23 23:55:00,69.935,69.975,69.925,69.94,648200000.0
2009-04-24 00:00:00,69.94,69.965,69.92,69.945,440400000.0
2009-04-24 00:05:00,69.945,69.97,69.935,69.96,458800000.0
2009-04-24 00:10:00,69.96,69.985,69.94,69.955,408200000.0
2009-04-24 00:15:00,69.955,69.97,69.91,69.91,725000000.0
2009-04-24 00:20:00,69.905,69.93,69.905,69.925,563000000.0
2009-04-24 00:25:00,69.92,69.94,69.895,69.935,498400000.0
2009-04-24 00:30:00,69.95,69.985,69.89,69.92,1080600000.0
2009-04-24 00:35:00,69.915,69.96,69.884,69.915,883800000.0
2009-04-24 00:40:00,69.915,69.915,69.84,69.855,570200000.0
2009-04-24 00:45:00,69.855,69.905,69.84,69.89,396400000.0
2009-04-24 00:50:00,69.89,69.915,69.86,69.875,322800000.0
2009-04-24 00:55:00,69.87,69.87,69.815,69.855,558800000.0
2009-04-24 01:00:00,69.855,69.86,69.81,69.825,655900000.0
2009-04-24 01:05:00,69.82,69.855,69.78,69.83,797000000.0
2009-04-24 01:10:00,69.83,69.865,69.815,69.865,428200000.0
2009-04-24 01:15:00,69.865,69.92,69.83,69.875,726200000.0
2009-04-24 01:20:00,69.87,69.88,69.855,69.875,473400000.0
2009-04-24 01:25:00,69.88,69.905,69.835,69.84,520200000.0
2009-04-24 01:30:00,69.84,69.86,69.83,69.845,741200000.0
2009-04-24 01:35:00,69.84,69.84,69.755,69.765,871200000.0
2009-04-24 01:40:00,69.765,69.775,69.705,69.705,968400000.0
2009-04-24 01:45:00,69.715,69.76,69.685,69.75,1001400000.0
2009-04-24 01:50:00,69.74,69.76,69.715,69.735,581600000.0
2009-04-24 01:55:00,69.74,69.765,69.65,69.69,917200000.0
2009-04-24 02:00:00,69.685,69.695,69.61,69.615,1136800000.0
2009-04-24 02:05:00,69.61,69.7,69.57,69.675,1723800000.0
2009-04-24 02:10:00,69.67,69.67,69.55,69.555,1212600000.0
2009-04-24 02:15:00,69.55,69.575,69.525,69.53,1350000000.0
2009-04-24 02:20:00,69.53,69.55,69.46,69.55,1558200000.0
2009-04-24 02:25:00,69.55,69.65,69.55,69.595,1182200000.0
2009-04-24 02:30:00,69.595,69.605,69.56,69.58,572600000.0
2009-04-24 02:35:00,69.58,69.675,69.58,69.66,1301400000.0
2009-04-24 02:40:00,69.665,69.76,69.635,69.76,1140400000.0
2009-04-24 02:45:00,69.755,69.775,69.695,69.745,1283200000.0
2009-04-24 02:50:00,69.745,69.765,69.6,69.605,1201000000.0
2009-04-24 02:55:00,69.605,69.645,69.585,69.59,1404200000.0
2009-04-24 03:00:00,69.59,69.6,69.52,69.565,1375400000.0
2009-04-24 03:05:00,69.565,69.585,69.535,69.575,1019000000.0
2009-04-24 03:10:00,69.58,69.675,69.57,69.61,1184800000.0
2009-04-24 03:15:00,69.61,69.655,69.53,69.555,1270600000.0
2009-04-24 03:20:00,69.555,69.605,69.555,69.6,1261400000.0
2009-04-24 03:25:00,69.605,69.645,69.575,69.63,1338000000.0
2009-04-24 03:30:00,69.63,69.63,69.58,69.595,851200000.0
2009-04-24 03:35:00,69.595,69.64,69.59,69.635,740000000.0
2009-04-24 03:40:00,69.64,69.675,69.62,69.67,1117400000.0
2009-04-24 03:45:00,69.67,69.685,69.6,69.605,915200000.0
2009-04-24 03:50:00,69.605,69.68,69.6,69.65,776400000.0
2009-04-24 03:55:00,69.65,69.675,69.565,69.585,1534000000.0
2009-04-24 04:00:00,69.57,69.605,69.555,69.58,1073800000.0
2009-04-24 04:05:00,69.58,69.59,69.545,69.59,1581200000.0
2009-04-24 04:10:00,69.59,69.6,69.435,69.5,1596800000.0
2009-04-24 04:15:00,69.5,69.5,69.285,69.34,2688400000.0
2009-04-24 04:20:00,69.335,69.335,69.27,69.325,2426800000.0
2009-04-24 04:25:00,69.325,69.4,69.295,69.36,1238000001.0
2009-04-24 04:30:00,69.36,69.51,69.345,69.48,729400000.0
2009-04-24 04:35:00,69.495,69.495,69.43,69.435,545000000.0
2009-04-24 04:40:00,69.435,69.45,69.33,69.38,1580800000.0
2009-04-24 04:45:00,69.38,69.49,69.35,69.465,1348200000.0
2009-04-24 04:50:00,69.465,69.49,69.365,69.38,1530600000.0
2009-04-24 04:55:00,69.38,69.43,69.305,69.415,2520800000.0
2009-04-24 05:00:00,69.42,69.455,69.385,69.405,1134800000.0
2009-04-24 05:05:00,69.405,69.41,69.365,69.385,1216800000.0
2009-04-24 05:10:00,69.385,69.47,69.375,69.42,1447800000.0
2009-04-24 05:15:00,69.42,69.6,69.415,69.52,1564000001.0
2009-04-24 05:20:00,69.52,69.6,69.49,69.595,1515000000.0
2009-04-24 05:25:00,69.595,69.645,69.595,69.61,1476500000.0
2009-04-24 05:30:00,69.6,69.625,69.555,69.56,706400000.0
2009-04-24 05:35:00,69.56,69.57,69.52,69.565,1075400000.0
2009-04-24 05:40:00,69.555,69.57,69.47,69.505,1463000000.0
2009-04-24 05:45:00,69.505,69.52,69.48,69.48,655800000.0
2009-04-24 05:50:00,69.485,69.55,69.48,69.53,923800000.0
2009-04-24 05:55:00,69.53,69.565,69.525,69.56,322400000.0
2009-04-24 06:00:00,69.565,69.59,69.445,69.46,889400000.0
2009-04-24 06:05:00,69.46,69.47,69.345,69.39,1486200001.0
2009-04-24 06:10:00,69.39,69.41,69.35,69.37,1394800000.0
2009-04-24 06:15:00,69.37,69.37,69.22,69.29,1680200000.0
2009-04-24 06:20:00,69.29,69.33,69.245,69.295,1615600000.0
2009-04-24 06:25:00,69.295,69.305,69.265,69.29,1101000000.0
2009-04-24 06:30:00,69.295,69.32,69.17,69.195,1668700000.0
2009-04-24 06:35:00,69.2,69.275,69.07,69.09,2743000000.0
2009-04-24 06:40:00,69.09,69.125,69.025,69.03,2393999999.0
2009-04-24 06:45:00,69.035,69.095,69.015,69.025,2138400001.0
2009-04-24 06:50:00,69.03,69.095,69.025,69.055,1740000000.0
2009-04-24 06:55:00,69.05,69.16,69.045,69.16,1189000000.0
2009-04-24 07:00:00,69.175,69.18,69.095,69.12,1365200001.0
2009-04-24 07:05:00,69.12,69.18,69.115,69.175,654000000.0
2009-04-24 07:10:00,69.165,69.19,69.14,69.165,928800000.0
2009-04-24 07:15:00,69.17,69.275,69.14,69.175,1940800000.0
2009-04-24 07:20:00,69.175,69.305,69.16,69.285,2003800000.0
2009-04-24 07:25:00,69.28,69.35,69.24,69.255,1897200000.0
2009-04-24 07:30:00,69.245,69.285,69.205,69.215,1762400000.0
2009-04-24 07:35:00,69.22,69.275,69.22,69.27,1385800000.0
2009-04-24 07:40:00,69.27,69.29,69.105,69.15,2445400000.0
2009-04-24 07:45:00,69.155,69.275,69.15,69.265,1529800000.0
2009-04-24 07:50:00,69.265,69.275,69.14,69.14,1873600000.0
2009-04-24 07:55:00,69.14,69.165,69.055,69.07,1488000000.0
2009-04-24 08:00:00,69.07,69.13,69.05,69.095,1982200000.0
2009-04-24 08:05:00,69.09,69.115,69.03,69.07,1254400000.0
2009-04-24 08:10:00,69.075,69.155,69.065,69.15,1336800001.0
2009-04-24 08:15:00,69.15,69.165,69.1,69.1,1599999998.0
2009-04-24 08:20:00,69.1,69.11,69.025,69.08,1409200000.0
2009-04-24 08:25:00,69.085,69.105,69.04,69.055,2584200001.0
2009-04-24 08:30:00,69.05,69.095,68.975,69.04,3038600001.0
2009-04-24 08:35:00,69.035,69.13,69.005,69.13,1903300000.0
2009-04-24 08:40:00,69.13,69.17,69.08,69.105,1941999998.0
2009-04-24 08:45:00,69.105,69.13,69.06,69.07,2034399999.0
2009-04-24 08:50:00,69.07,69.085,68.92,68.965,2082000000.0
2009-04-24 08:55:00,68.975,69.025,68.935,68.975,2271800000.0
2009-04-24 09:00:00,68.975,69.0,68.885,68.98,2468200000.0
2009-04-24 09:05:00,68.985,69.11,68.94,69.07,1903600001.0
2009-04-24 09:10:00,69.07,69.1,69.0,69.08,1715300000.0
2009-04-24 09:15:00,69.085,69.115,69.025,69.035,1615800000.0
2009-04-24 09:20:00,69.03,69.085,69.005,69.035,1794000000.0
2009-04-24 09:25:00,69.035,69.095,69.02,69.08,2041000000.0
2009-04-24 09:30:00,69.08,69.195,69.04,69.155,2285200000.0
2009-04-24 09:35:00,69.155,69.21,69.115,69.145,2393300000.0
2009-04-24 09:40:00,69.15,69.255,69.105,69.205,2470200000.0
2009-04-24 09:45:00,69.21,69.275,69.19,69.255,2445600000.0
2009-04-24 09:50:00,69.25,69.355,69.245,69.335,2142800000.0
2009-04-24 09:55:00,69.33,69.39,69.33,69.345,2387600000.0
2009-04-24 10:00:00,69.345,69.72,69.34,69.675,2981400001.0
2009-04-24 10:05:00,69.685,69.81,69.645,69.69,3148099998.0
2009-04-24 10:10:00,69.675,69.695,69.58,69.635,3228200000.0
2009-04-24 10:15:00,69.63,69.73,69.58,69.675,2378400000.0
2009-04-24 10:20:00,69.67,69.84,69.67,69.71,2681800000.0
2009-04-24 10:25:00,69.71,69.76,69.675,69.74,2386900001.0
2009-04-24 10:30:00,69.74,69.76,69.655,69.68,2731800000.0
2009-04-24 10:35:00,69.68,69.685,69.56,69.605,2507600000.0
2009-04-24 10:40:00,69.605,69.605,69.48,69.495,2743700000.0
2009-04-24 10:45:00,69.49,69.52,69.38,69.435,2546800000.0
2009-04-24 10:50:00,69.435,69.46,69.36,69.365,2540599999.0
2009-04-24 10:55:00,69.37,69.46,69.37,69.43,2593200000.0
2009-04-24 11:00:00,69.43,69.53,69.415,69.47,1782400001.0
2009-04-24 11:05:00,69.47,69.545,69.455,69.485,2393400000.0
2009-04-24 11:10:00,69.485,69.555,69.41,69.445,2133400001.0
2009-04-24 11:15:00,69.45,69.55,69.43,69.51,2245000000.0
2009-04-24 11:20:00,69.51,69.525,69.425,69.425,1834600001.0
2009-04-24 11:25:00,69.425,69.48,69.396,69.475,948800000.0
2009-04-24 11:30:00,69.475,69.545,69.35,69.37,2342400000.0
2009-04-24 11:35:00,69.365,69.51,69.3,69.445,2517600001.0
2009-04-24 11:40:00,69.445,69.46,69.33,69.345,2581999999.0
2009-04-24 11:45:00,69.34,69.46,69.34,69.43,3197800000.0
2009-04-24 11:50:00,69.43,69.515,69.395,69.435,2638199999.0
2009-04-24 11:55:00,69.435,69.445,69.395,69.43,2124400000.0
2009-04-24 12:00:00,69.43,69.515,69.43,69.47,2271199999.0
2009-04-24 12:05:00,69.47,69.49,69.44,69.47,1544400000.0
2009-04-24 12:10:00,69.47,69.505,69.46,69.47,1284600000.0
2009-04-24 12:15:00,69.47,69.48,69.425,69.43,1702600000.0
2009-04-24 12:20:00,69.425,69.495,69.42,69.455,1729800000.0
2009-04-24 12:25:00,69.455,69.485,69.425,69.455,2099800000.0
2009-04-24 12:30:00,69.45,69.54,69.445,69.445,2489599999.0
2009-04-24 12:35:00,69.455,69.615,69.45,69.55,2887799997.0
2009-04-24 12:40:00,69.57,69.57,69.505,69.57,2481799997.0
2009-04-24 12:45:00,69.565,69.61,69.545,69.575,1661000000.0
2009-04-24 12:50:00,69.565,69.59,69.53,69.555,2305800000.0
2009-04-24 12:55:00,69.56,69.6,69.54,69.6,1255200000.0
2009-04-24 13:00:00,69.6,69.63,69.555,69.605,2200400000.0
2009-04-24 13:05:00,69.605,69.78,69.605,69.78,2165399999.0
2009-04-24 13:10:00,69.775,69.815,69.685,69.72,2990600001.0
2009-04-24 13:15:00,69.72,69.75,69.68,69.7,2474000000.0
2009-04-24 13:20:00,69.695,69.785,69.695,69.78,2059600000.0
2009-04-24 13:25:00,69.78,69.8,69.7,69.79,1834799999.0
2009-04-24 13:30:00,69.79,69.82,69.655,69.69,2464299999.0
2009-04-24 13:35:00,69.69,69.805,69.66,69.785,2246000000.0
2009-04-24 13:40:00,69.785,69.8,69.645,69.705,3284200000.0
2009-04-24 13:45:00,69.71,69.77,69.68,69.755,1713600000.0
2009-04-24 13:50:00,69.755,69.765,69.635,69.635,2116800000.0
2009-04-24 13:55:00,69.635,69.655,69.55,69.6,2297400000.0
2009-04-24 14:00:00,69.6,69.62,69.56,69.605,2238800000.0
2009-04-24 14:05:00,69.605,69.675,69.57,69.66,1748800000.0
2009-04-24 14:10:00,69.66,69.765,69.635,69.69,2376800000.0
2009-04-24 14:15:00,69.69,69.795,69.69,69.77,2631600000.0
2009-04-24 14:20:00,69.775,69.82,69.72,69.77,2329600001.0
2009-04-24 14:25:00,69.77,69.77,69.655,69.715,1744200000.0
2009-04-24 14:30:00,69.715,69.835,69.67,69.72,2939400000.0
2009-04-24 14:35:00,69.72,69.74,69.655,69.7,2631800000.0
2009-04-24 14:40:00,69.7,69.73,69.64,69.71,1953600000.0
2009-04-24 14:45:00,69.715,69.83,69.705,69.775,1956000000.0
2009-04-24 14:50:00,69.77,69.825,69.73,69.735,2287800000.0
2009-04-24 14:55:00,69.735,69.775,69.73,69.755,2200200002.0
2009-04-24 15:00:00,69.755,69.835,69.745,69.795,2093199998.0
2009-04-24 15:05:00,69.795,69.925,69.785,69.92,2473600001.0
2009-04-24 15:10:00,69.925,69.965,69.83,69.88,3211600000.0
2009-04-24 15:15:00,69.88,69.955,69.835,69.885,2508899999.0
2009-04-24 15:20:00,69.905,69.98,69.87,69.975,2044700000.0
2009-04-24 15:25:00,69.965,70.025,69.895,70.01,2063000000.0
2009-04-24 15:30:00,70.01,70.05,69.92,70.02,2177700001.0
2009-04-24 15:35:00,70.015,70.115,69.99,70.03,2246200000.0
2009-04-24 15:40:00,70.03,70.09,69.94,70.045,1927500000.0
2009-04-24 15:45:00,70.05,70.075,69.955,70.015,1964600000.0
2009-04-24 15:50:00,70.015,70.075,69.96,70.015,1946800001.0
2009-04-24 15:55:00,70.01,70.075,69.98,70.05,1958100000.0
2009-04-24 16:00:00,70.065,70.28,70.065,70.2,2541900001.0
2009-04-24 16:05:00,70.22,70.27,70.105,70.12,1966600000.0
2009-04-24 16:10:00,70.125,70.125,69.97,70.0,1735900000.0
2009-04-24 16:15:00,70.0,70.015,69.91,69.91,1381300000.0
2009-04-24 16:20:00,69.91,69.95,69.81,69.855,1966000000.0
2009-04-24 16:25:00,69.855,69.955,69.775,69.9,1795900000.0
2009-04-24 16:30:00,69.915,70.055,69.915,70.035,1629400000.0
2009-04-24 16:35:00,70.035,70.11,69.99,70.03,1892400001.0
2009-04-24 16:40:00,70.04,70.085,70.015,70.02,1521600001.0
2009-04-24 16:45:00,70.02,70.125,69.965,70.02,1990400000.0
2009-04-24 16:50:00,70.02,70.16,70.0,70.145,1527000000.0
2009-04-24 16:55:00,70.145,70.225,70.08,70.22,1981800001.0
2009-04-24 17:00:00,70.22,70.235,70.135,70.18,1572400000.0
2009-04-24 17:05:00,70.18,70.24,70.135,70.19,1925800000.0
2009-04-24 17:10:00,70.19,70.225,70.13,70.185,1535900000.0
2009-04-24 17:15:00,70.185,70.28,70.155,70.185,1761600000.0
2009-04-24 17:20:00,70.185,70.205,70.11,70.2,1709700000.0
2009-04-24 17:25:00,70.2,70.245,70.16,70.235,1253600000.0
2009-04-24 17:30:00,70.24,70.29,70.2,70.27,1779800000.0
2009-04-24 17:35:00,70.285,70.29,70.215,70.23,891700000.0
2009-04-24 17:40:00,70.235,70.27,70.2,70.22,811200000.0
2009-04-24 17:45:00,70.215,70.27,70.14,70.15,1241000000.0
2009-04-24 17:50:00,70.15,70.155,70.075,70.125,1114600000.0
2009-04-24 17:55:00,70.125,70.155,70.05,70.08,1276700000.0
2009-04-24 18:00:00,70.09,70.12,69.995,70.1,1484200000.0
2009-04-24 18:05:00,70.1,70.15,70.095,70.14,833400000.0
2009-04-24 18:10:00,70.14,70.15,70.08,70.09,1069400001.0
2009-04-24 18:15:00,70.09,70.09,69.99,70.07,549000000.0
2009-04-24 18:20:00,70.07,70.07,70.02,70.04,572400000.0
2009-04-24 18:25:00,70.04,70.075,70.02,70.025,894200000.0
2009-04-24 18:30:00,70.015,70.135,69.975,70.06,792200000.0
2009-04-24 18:35:00,70.075,70.075,70.01,70.055,390800000.0
2009-04-24 18:40:00,70.06,70.08,69.985,69.995,761800000.0
2009-04-24 18:45:00,69.995,70.02,69.935,69.96,966900000.0
2009-04-24 18:50:00,69.97,70.05,69.915,69.965,932200000.0
2009-04-24 18:55:00,69.97,70.045,69.955,70.005,654600000.0
2009-04-24 19:00:00,70.01,70.035,69.975,70.02,521000000.0
2009-04-24 19:05:00,70.025,70.025,69.945,69.98,398400000.0
2009-04-24 19:10:00,69.98,70.02,69.945,69.95,307000000.0
2009-04-24 19:15:00,69.95,70.015,69.935,70.015,280600000.0
2009-04-24 19:20:00,70.015,70.035,69.985,70.025,532800000.0
2009-04-24 19:25:00,70.03,70.03,69.895,69.955,541600000.0
2009-04-24 19:30:00,69.96,69.965,69.87,69.89,742200000.0
2009-04-24 19:35:00,69.89,69.895,69.825,69.855,463600000.0
2009-04-24 19:40:00,69.85,69.87,69.84,69.855,359000000.0
2009-04-24 19:45:00,69.85,69.89,69.84,69.86,262400000.0
2009-04-24 19:50:00,69.86,69.875,69.805,69.875,558800000.0
2009-04-24 19:55:00,69.875,69.92,69.84,69.88,508400000.0
2009-04-24 20:00:00,69.885,70.1,69.745,70.015,1159300000.0
2009-04-24 20:05:00,70.015,70.07,69.805,69.845,1212800000.0
2009-04-24 20:10:00,69.85,69.87,69.73,69.81,1237800000.0
2009-04-24 20:15:00,69.81,69.915,69.785,69.86,1014400000.0
2009-04-24 20:20:00,69.845,69.94,69.82,69.895,1162600000.0
2009-04-24 20:25:00,69.91,70.04,69.905,70.04,2265200000.0
2009-04-24 20:30:00,70.05,70.095,69.985,70.05,2158400000.0
2009-04-24 20:35:00,70.065,70.13,70.055,70.085,1620600000.0
2009-04-24 20:40:00,70.085,70.095,70.035,70.07,1154800001.0
2009-04-24 20:45:00,70.07,70.13,69.96,69.99,1560200000.0
2009-04-24 20:50:00,69.995,70.06,69.995,70.045,1439600000.0
2009-04-24 20:55:00,70.045,70.11,70.03,70.09,1763400000.0
2009-04-24 21:00:00,70.09,70.145,70.085,70.135,1916400001.0
2009-04-24 21:05:00,70.135,70.205,70.115,70.19,1347200000.0
2009-04-24 21:10:00,70.19,70.205,70.11,70.13,1023400000.0
2009-04-24 21:15:00,70.13,70.17,70.105,70.155,824300000.0
2009-04-24 21:20:00,70.155,70.215,70.14,70.205,1012800000.0
2009-04-24 21:25:00,70.205,70.22,70.165,70.19,488800000.0
2009-04-24 21:30:00,70.19,70.275,70.19,70.255,928400000.0
2009-04-24 21:35:00,70.255,70.255,70.17,70.185,912000000.0
2009-04-24 21:40:00,70.18,70.22,70.165,70.205,1059800000.0
2009-04-24 21:45:00,70.21,70.28,70.205,70.245,819700000.0
2009-04-24 21:50:00,70.24,70.265,70.18,70.195,835600000.0
2009-04-24 21:55:00,70.185,70.2,70.125,70.15,922200000.0
2009-04-24 22:00:00,70.155,70.195,70.155,70.17,555400000.0
2009-04-24 22:05:00,70.17,70.195,70.125,70.143,684000000.0
2009-04-24 22:10:00,70.19,70.205,70.16,70.18,287200000.0
2009-04-24 22:15:00,70.18,70.27,70.18,70.22,448400000.0
2009-04-24 22:20:00,70.215,70.25,70.21,70.235,110600000.0
2009-04-24 22:25:00,70.235,70.295,70.225,70.28,358200000.0
2009-04-24 22:30:00,70.28,70.28,70.225,70.235,302600000.0
2009-04-24 22:35:00,70.23,70.25,70.159,70.195,286200000.0
2009-04-24 22:40:00,70.205,70.24,70.19,70.24,92800000.0
2009-04-24 22:45:00,70.24,70.24,70.17,70.225,195200000.0
2009-04-24 22:50:00,70.24,70.28,70.21,70.28,183200000.0
2009-04-24 22:55:00,70.265,70.265,70.17,70.24,442400000.0
2009-04-26 23:00:00,69.79,69.905,69.705,69.71,193000000.0
2009-04-26 23:05:00,69.7,69.78,69.7,69.76,193600000.0
2009-04-26 23:10:00,69.76,69.775,69.73,69.74,159200000.0
2009-04-26 23:15:00,69.745,69.75,69.72,69.72,129400000.0
2009-04-26 23:20:00,69.72,69.75,69.663,69.73,458600000.0
2009-04-26 23:25:00,69.735,69.745,69.67,69.67,283800000.0
2009-04-26 23:30:00,69.675,69.755,69.67,69.755,232200000.0
2009-04-26 23:35:00,69.76,69.805,69.752,69.775,243400000.0
2009-04-26 23:40:00,69.78,69.81,69.768,69.791,632600000.0
2009-04-26 23:45:00,69.798,69.798,69.759,69.764,838800000.0
2009-04-26 23:50:00,69.77,69.79,69.764,69.78,278800000.0
2009-04-26 23:55:00,69.76,69.82,69.76,69.82,580600000.0
2009-04-27 00:00:00,69.815,69.815,69.68,69.68,949400000.0
2009-04-27 00:05:00,69.67,69.69,69.61,69.69,1045600000.0
2009-04-27 00:10:00,69.7,69.74,69.53,69.57,895100000.0
2009-04-27 00:15:00,69.57,69.64,69.51,69.64,829500000.0
2009-04-27 00:20:00,69.61,69.66,69.51,69.565,840400000.0
2009-04-27 00:25:00,69.565,69.64,69.53,69.61,616400000.0
2009-04-27 00:30:00,69.61,69.61,69.535,69.58,897000000.0
2009-04-27 00:35:00,69.575,69.605,69.545,69.565,581600000.0
2009-04-27 00:40:00,69.555,69.6,69.555,69.575,452400000.0
2009-04-27 00:45:00,69.575,69.585,69.455,69.49,822800000.0
2009-04-27 00:50:00,69.48,69.505,69.405,69.405,967200000.0
2009-04-27 00:55:00,69.405,69.43,69.345,69.35,620600000.0
2009-04-27 01:00:00,69.35,69.41,69.345,69.385,361800000.0
2009-04-27 01:05:00,69.385,69.4,69.31,69.36,828000000.0
2009-04-27 01:10:00,69.355,69.44,69.335,69.44,761700000.0
2009-04-27 01:15:00,69.43,69.575,69.43,69.54,1010600000.0
2009-04-27 01:20:00,69.54,69.61,69.54,69.55,634000000.0
2009-04-27 01:25:00,69.55,69.555,69.395,69.46,1387600000.0
2009-04-27 01:30:00,69.46,69.46,69.39,69.39,1168200000.0
2009-04-27 01:35:00,69.39,69.435,69.385,69.39,828200000.0
2009-04-27 01:40:00,69.39,69.465,69.39,69.44,923200000.0
2009-04-27 01:45:00,69.44,69.455,69.33,69.35,1479400000.0
2009-04-27 01:50:00,69.365,69.445,69.355,69.405,1244100000.0
2009-04-27 01:55:00,69.405,69.405,69.33,69.34,1110200000.0
2009-04-27 02:00:00,69.34,69.39,69.305,69.385,1190500000.0
2009-04-27 02:05:00,69.39,69.515,69.385,69.505,1466400000.0
2009-04-27 02:10:00,69.505,69.51,69.365,69.37,2129699998.0
2009-04-27 02:15:00,69.37,69.415,69.31,69.355,1504300000.0
2009-04-27 02:20:00,69.355,69.36,69.31,69.36,1141200000.0
2009-04-27 02:25:00,69.355,69.38,69.325,69.345,670000000.0
2009-04-27 02:30:00,69.345,69.4,69.295,69.39,1338599999.0
2009-04-27 02:35:00,69.395,69.54,69.395,69.535,1029800000.0
2009-04-27 02:40:00,69.535,69.605,69.485,69.49,950100000.0
2009-04-27 02:45:00,69.485,69.515,69.455,69.46,761600000.0
2009-04-27 02:50:00,69.46,69.575,69.415,69.505,1277800000.0
2009-04-27 02:55:00,69.51,69.56,69.505,69.54,937400000.0
2009-04-27 03:00:00,69.54,69.54,69.445,69.455,766200000.0
2009-04-27 03:05:00,69.455,69.55,69.445,69.51,1023600000.0
2009-04-27 03:10:00,69.515,69.515,69.425,69.485,1234400000.0
2009-04-27 03:15:00,69.485,69.58,69.48,69.57,681000000.0
2009-04-27 03:20:00,69.57,69.58,69.49,69.495,705000000.0
2009-04-27 03:25:00,69.495,69.555,69.485,69.515,826800000.0
2009-04-27 03:30:00,69.51,69.57,69.495,69.52,873300000.0
2009-04-27 03:35:00,69.52,69.57,69.48,69.51,784300000.0
2009-04-27 03:40:00,69.51,69.625,69.5,69.575,1403500000.0
2009-04-27 03:45:00,69.565,69.61,69.55,69.555,790700000.0
2009-04-27 03:50:00,69.555,69.58,69.545,69.57,626000000.0
2009-04-27 03:55:00,69.565,69.57,69.515,69.515,507800000.0
2009-04-27 04:00:00,69.52,69.545,69.44,69.445,804000000.0
2009-04-27 04:05:00,69.455,69.48,69.33,69.35,1212800002.0
2009-04-27 04:10:00,69.355,69.355,69.29,69.31,1767600000.0
2009-04-27 04:15:00,69.315,69.315,69.21,69.28,1759300000.0
2009-04-27 04:20:00,69.28,69.315,69.17,69.185,2293600001.0
2009-04-27 04:25:00,69.18,69.25,69.155,69.16,1277000000.0
2009-04-27 04:30:00,69.16,69.18,69.125,69.14,1100600000.0
2009-04-27 04:35:00,69.14,69.175,69.13,69.175,895400001.0
2009-04-27 04:40:00,69.17,69.17,69.07,69.09,1357900000.0
2009-04-27 04:45:00,69.085,69.1,68.985,69.01,1455000000.0
2009-04-27 04:50:00,69.005,69.075,69.005,69.04,452200000.0
2009-04-27 04:55:00,69.03,69.035,68.93,68.96,992500000.0
2009-04-27 05:00:00,68.96,68.965,68.9,68.92,1308000000.0
2009-04-27 05:05:00,68.915,68.945,68.885,68.93,1205400000.0
2009-04-27 05:10:00,68.93,68.97,68.925,68.93,868000000.0
2009-04-27 05:15:00,68.93,69.0,68.925,68.985,811800000.0
2009-04-27 05:20:00,68.985,69.005,68.975,68.975,602200000.0
2009-04-27 05:25:00,68.975,69.015,68.955,69.015,1069900000.0
2009-04-27 05:30:00,69.015,69.035,68.995,69.005,562400000.0
2009-04-27 05:35:00,69.0,69.015,68.915,68.915,1533000000.0
2009-04-27 05:40:00,68.915,68.92,68.825,68.845,1742400000.0
2009-04-27 05:45:00,68.84,68.85,68.69,68.705,1625400000.0
2009-04-27 05:50:00,68.7,68.78,68.69,68.715,1650000000.0
2009-04-27 05:55:00,68.715,68.73,68.625,68.72,2188600000.0
2009-04-27 06:00:00,68.72,68.72,68.63,68.67,1239300000.0
2009-04-27 06:05:00,68.685,68.755,68.675,68.745,1327600001.0
2009-04-27 06:10:00,68.74,68.81,68.74,68.785,1060400000.0
2009-04-27 06:15:00,68.785,68.8,68.585,68.61,1210800000.0
2009-04-27 06:20:00,68.605,68.725,68.595,68.705,1603800000.0
2009-04-27 06:25:00,68.71,68.75,68.65,68.75,1113100000.0
2009-04-27 06:30:00,68.75,68.85,68.75,68.84,1357800000.0
2009-04-27 06:35:00,68.84,68.895,68.83,68.855,1540700000.0
2009-04-27 06:40:00,68.855,68.87,68.835,68.86,1297800000.0
2009-04-27 06:45:00,68.86,68.87,68.82,68.82,929400000.0
2009-04-27 06:50:00,68.835,68.9,68.805,68.88,1169000000.0
2009-04-27 06:55:00,68.88,68.955,68.875,68.94,1420400000.0
2009-04-27 07:00:00,68.94,68.97,68.9,68.97,1324000000.0
2009-04-27 07:05:00,68.965,68.965,68.9,68.925,1731000000.0
2009-04-27 07:10:00,68.915,68.92,68.885,68.9,954800000.0
2009-04-27 07:15:00,68.9,68.95,68.865,68.95,1052300000.0
2009-04-27 07:20:00,68.96,69.04,68.94,69.02,576200000.0
2009-04-27 07:25:00,69.02,69.045,69.0,69.015,841000000.0
2009-04-27 07:30:00,69.02,69.05,68.995,69.025,867200000.0
2009-04-27 07:35:00,69.025,69.025,68.87,68.9,1045200000.0
2009-04-27 07:40:00,68.9,68.965,68.895,68.95,1221600000.0
2009-04-27 07:45:00,68.95,68.95,68.86,68.9,1286200000.0
2009-04-27 07:50:00,68.9,68.905,68.825,68.88,1493700000.0
2009-04-27 07:55:00,68.88,68.93,68.865,68.895,1397600000.0
2009-04-27 08:00:00,68.89,68.9,68.78,68.805,1696500001.0
2009-04-27 08:05:00,68.805,68.915,68.8,68.86,2685600000.0
2009-04-27 08:10:00,68.86,68.905,68.82,68.83,3157800001.0
2009-04-27 08:15:00,68.825,68.875,68.8,68.835,1821300003.0
2009-04-27 08:20:00,68.83,68.905,68.805,68.9,2550699999.0
2009-04-27 08:25:00,68.895,68.93,68.855,68.93,2718300001.0
2009-04-27 08:30:00,68.925,68.94,68.855,68.865,1313900000.0
2009-04-27 08:35:00,68.865,68.92,68.815,68.835,1772300000.0
2009-04-27 08:40:00,68.83,68.875,68.765,68.78,2750200000.0
2009-04-27 08:45:00,68.78,68.87,68.77,68.82,1655200001.0
2009-04-27 08:50:00,68.82,68.855,68.77,68.78,2219000000.0
2009-04-27 08:55:00,68.78,68.835,68.705,68.705,2702200000.0
2009-04-27 09:00:00,68.705,68.89,68.68,68.82,3218100000.0
2009-04-27 09:05:00,68.82,68.86,68.775,68.805,2879800000.0
2009-04-27 09:10:00,68.8,68.93,68.795,68.92,2169200000.0
2009-04-27 09:15:00,68.92,69.025,68.885,68.955,1919900000.0
2009-04-27 09:20:00,68.955,68.99,68.92,68.925,2711199999.0
2009-04-27 09:25:00,68.925,69.01,68.87,68.995,2077200000.0
2009-04-27 09:30:00,68.995,69.2,68.995,69.19,2969200000.0
2009-04-27 09:35:00,69.2,69.24,69.085,69.09,2569200000.0
2009-04-27 09:40:00,69.1,69.205,69.1,69.205,2254600000.0
2009-04-27 09:45:00,69.205,69.215,69.015,69.02,2500900000.0
2009-04-27 09:50:00,69.015,69.09,69.015,69.06,1169000000.0
2009-04-27 09:55:00,69.055,69.18,69.055,69.17,2171400000.0
2009-04-27 10:00:00,69.175,69.215,69.14,69.155,2629500000.0
2009-04-27 10:05:00,69.155,69.17,69.06,69.085,2889600000.0
2009-04-27 10:10:00,69.07,69.205,69.02,69.02,2400000000.0
2009-04-27 10:15:00,69.025,69.09,69.01,69.075,2590800000.0
2009-04-27 10:20:00,69.075,69.125,69.01,69.045,2608400000.0
2009-04-27 10:25:00,69.04,69.14,69.02,69.09,2526400000.0
2009-04-27 10:30:00,69.09,69.13,69.07,69.11,2998400000.0
2009-04-27 10:35:00,69.115,69.125,69.04,69.09,2468400000.0
2009-04-27 10:40:00,69.095,69.11,69.045,69.105,2694599999.0
2009-04-27 10:45:00,69.105,69.13,69.04,69.04,2495600000.0
2009-04-27 10:50:00,69.04,69.125,69.04,69.125,1656200001.0
2009-04-27 10:55:00,69.125,69.175,69.075,69.155,2419800002.0
2009-04-27 11:00:00,69.155,69.27,69.135,69.175,2521600001.0
2009-04-27 11:05:00,69.18,69.185,69.07,69.075,1493100000.0
2009-04-27 11:10:00,69.075,69.085,69.055,69.07,1707200000.0
2009-04-27 11:15:00,69.075,69.1,68.995,69.025,1859400000.0
2009-04-27 11:20:00,69.02,69.03,68.97,68.98,2248200006.0
2009-04-27 11:25:00,68.98,69.055,68.975,68.985,1928000000.0
2009-04-27 11:30:00,68.99,69.005,68.92,68.975,1648200000.0
2009-04-27 11:35:00,68.98,69.025,68.98,69.0,1619400000.0
2009-04-27 11:40:00,68.995,69.0,68.945,68.975,1309600000.0
2009-04-27 11:45:00,68.975,69.05,68.97,68.97,1240200000.0
2009-04-27 11:50:00,68.96,69.03,68.96,69.005,659800000.0
2009-04-27 11:55:00,69.01,69.03,68.94,68.985,1993400000.0
2009-04-27 12:00:00,68.99,69.03,68.955,68.965,3170000000.0
2009-04-27 12:05:00,68.965,68.985,68.92,68.98,2098400000.0
2009-04-27 12:10:00,68.98,69.04,68.98,69.02,2200200000.0
2009-04-27 12:15:00,69.02,69.045,68.97,68.97,2568399999.0
2009-04-27 12:20:00,68.97,68.975,68.855,68.87,2531000000.0
2009-04-27 12:25:00,68.87,69.045,68.86,68.925,3250799999.0
2009-04-27 12:30:00,68.925,68.985,68.925,68.955,2992600000.0
2009-04-27 12:35:00,68.955,69.015,68.95,68.955,1247900000.0
2009-04-27 12:40:00,68.955,69.03,68.915,68.92,3073800001.0
2009-04-27 12:45:00,68.925,68.985,68.905,68.985,1431200000.0
2009-04-27 12:50:00,68.97,68.995,68.915,68.92,2251600000.0
2009-04-27 12:55:00,68.92,68.995,68.885,68.96,2602799999.0
2009-04-27 13:00:00,68.96,68.97,68.94,68.94,1301600000.0
2009-04-27 13:05:00,68.94,69.03,68.93,69.0,2469400000.0
2009-04-27 13:10:00,69.0,69.005,68.955,68.98,1888800000.0
2009-04-27 13:15:00,68.98,69.005,68.945,68.95,1450400000.0
2009-04-27 13:20:00,68.95,68.995,68.935,68.94,2300400000.0
2009-04-27 13:25:00,68.94,68.965,68.91,68.935,2821000000.0
2009-04-27 13:30:00,68.94,69.005,68.92,68.995,2806200000.0
2009-04-27 13:35:00,68.995,69.035,68.96,69.01,2559200000.0
2009-04-27 13:40:00,69.01,69.045,68.975,69.015,3213800000.0
2009-04-27 13:45:00,69.015,69.13,69.0,69.11,1884800000.0
2009-04-27 13:50:00,69.11,69.125,69.09,69.09,2348200000.0
2009-04-27 13:55:00,69.095,69.12,68.995,69.0,1497400000.0
2009-04-27 14:00:00,69.0,69.005,68.905,68.95,2863200001.0
2009-04-27 14:05:00,68.945,69.04,68.925,69.02,2292600000.0
2009-04-27 14:10:00,69.025,69.03,68.9,68.915,2608999999.0
2009-04-27 14:15:00,68.925,69.045,68.895,69.02,3376100000.0
2009-04-27 14:20:00,69.02,69.03,68.915,68.995,2701700000.0
2009-04-27 14:25:00,68.995,69.035,68.985,68.995,1912800000.0
2009-04-27 14:30:00,68.995,69.045,68.98,68.99,2306800000.0
2009-04-27 14:35:00,68.99,69.05,68.985,69.03,2206600000.0
2009-04-27 14:40:00,69.03,69.05,68.99,69.025,2281400000.0
2009-04-27 14:45:00,69.025,69.025,68.915,68.92,2572199998.0
2009-04-27 14:50:00,68.92,68.975,68.875,68.965,3184200002.0
2009-04-27 14:55:00,68.97,69.08,68.965,69.045,2541199998.0
2009-04-27 15:00:00,69.045,69.09,69.025,69.075,2309000001.0
2009-04-27 15:05:00,69.075,69.14,69.065,69.105,2709799999.0
2009-04-27 15:10:00,69.095,69.195,69.09,69.155,3117599998.0
2009-04-27 15:15:00,69.155,69.17,69.05,69.065,3235000001.0
2009-04-27 15:20:00,69.065,69.095,69.03,69.065,2166600000.0
2009-04-27 15:25:00,69.065,69.1,69.06,69.08,1164800000.0
2009-04-27 15:30:00,69.085,69.135,69.0,69.055,2197200000.0
2009-04-27 15:35:00,69.055,69.15,69.005,69.14,2437000000.0
2009-04-27 15:40:00,69.145,69.155,68.875,69.025,2372000000.0
2009-04-27 15:45:00,69.03,69.06,68.89,68.985,1868500000.0
2009-04-27 15:50:00,68.995,69.115,68.945,69.055,2220199999.0
2009-04-27 15:55:00,69.06,69.08,68.97,68.97,2077099999.0
2009-04-27 16:00:00,68.97,69.06,68.965,68.985,2293000000.0
2009-04-27 16:05:00,68.985,69.02,68.88,68.92,2269100000.0
2009-04-27 16:10:00,68.925,68.925,68.825,68.835,1812600000.0
2009-04-27 16:15:00,68.83,69.055,68.79,69.055,2839400001.0
2009-04-27 16:20:00,69.05,69.12,69.0,69.1,2073600000.0
2009-04-27 16:25:00,69.1,69.115,68.995,69.01,1975200000.0
2009-04-27 16:30:00,69.01,69.08,68.995,69.0,1647400000.0
2009-04-27 16:35:00,69.0,69.15,68.995,69.14,2047600000.0
2009-04-27 16:40:00,69.14,69.22,69.055,69.14,1977200000.0
2009-04-27 16:45:00,69.135,69.21,69.125,69.205,1416000000.0
2009-04-27 16:50:00,69.205,69.205,69.075,69.085,1978200000.0
2009-04-27 16:55:00,69.08,69.22,69.08,69.185,1922800000.0
2009-04-27 17:00:00,69.18,69.23,69.15,69.175,1839800000.0
2009-04-27 17:05:00,69.175,69.225,69.155,69.21,2221000000.0
2009-04-27 17:10:00,69.215,69.22,69.095,69.145,872200000.0
2009-04-27 17:15:00,69.15,69.155,69.05,69.06,1242800000.0
2009-04-27 17:20:00,69.06,69.1,69.05,69.075,1657600000.0
2009-04-27 17:25:00,69.06,69.15,69.055,69.13,831200000.0
2009-04-27 17:30:00,69.125,69.14,69.03,69.07,768600000.0
2009-04-27 17:35:00,69.07,69.135,69.07,69.075,1476400000.0
2009-04-27 17:40:00,69.085,69.14,69.055,69.08,1271800000.0
2009-04-27 17:45:00,69.08,69.12,69.035,69.095,904800000.0
2009-04-27 17:50:00,69.095,69.145,69.075,69.1,1547400000.0
2009-04-27 17:55:00,69.1,69.13,69.085,69.1,773600000.0
2009-04-27 18:00:00,69.11,69.175,69.095,69.175,966000000.0
2009-04-27 18:05:00,69.18,69.225,69.175,69.2,1292000000.0
2009-04-27 18:10:00,69.2,69.205,69.14,69.175,1378399999.0
2009-04-27 18:15:00,69.175,69.175,69.09,69.105,860600000.0
2009-04-27 18:20:00,69.075,69.135,69.065,69.135,825200000.0
2009-04-27 18:25:00,69.135,69.135,69.04,69.13,972600000.0
2009-04-27 18:30:00,69.13,69.14,69.075,69.075,699200000.0
2009-04-27 18:35:00,69.075,69.115,69.035,69.105,496600000.0
2009-04-27 18:40:00,69.09,69.09,68.915,68.995,1007200000.0
2009-04-27 18:45:00,68.995,69.005,68.97,69.005,332400000.0
2009-04-27 18:50:00,69.005,69.01,68.915,68.99,1061600000.0
2009-04-27 18:55:00,68.985,69.035,68.94,68.94,999400000.0
2009-04-27 19:00:00,68.93,68.955,68.87,68.92,1940000000.0
2009-04-27 19:05:00,68.93,69.015,68.83,68.97,1311000000.0
2009-04-27 19:10:00,68.97,69.015,68.91,68.975,1327100000.0
2009-04-27 19:15:00,68.965,69.0,68.89,68.925,1614200000.0
2009-04-27 19:20:00,68.925,69.005,68.865,68.98,951400000.0
2009-04-27 19:25:00,68.985,69.005,68.83,68.845,1863700000.0
2009-04-27 19:30:00,68.845,68.845,68.74,68.815,1144200000.0
2009-04-27 19:35:00,68.815,68.86,68.765,68.78,928200000.0
2009-04-27 19:40:00,68.78,68.885,68.77,68.845,1111399999.0
2009-04-27 19:45:00,68.845,68.85,68.695,68.705,970400000.0
2009-04-27 19:50:00,68.7,68.73,68.52,68.56,1466200001.0
2009-04-27 19:55:00,68.555,68.645,68.52,68.63,1569000000.0
2009-04-27 20:00:00,68.625,68.63,68.55,68.61,940400000.0
2009-04-27 20:05:00,68.61,68.7,68.61,68.64,1218200000.0
2009-04-27 20:10:00,68.64,68.7,68.635,68.695,414400000.0
2009-04-27 20:15:00,68.695,68.705,68.615,68.7,644200000.0
2009-04-27 20:20:00,68.69,68.75,68.69,68.745,511400000.0
2009-04-27 20:25:00,68.75,68.75,68.68,68.725,729200000.0
2009-04-27 20:30:00,68.725,68.795,68.725,68.765,1043200000.0
2009-04-27 20:35:00,68.765,68.8,68.745,68.78,839400000.0
2009-04-27 20:40:00,68.775,68.785,68.73,68.73,499600000.0
2009-04-27 20:45:00,68.73,68.775,68.72,68.765,682400000.0
2009-04-27 20:50:00,68.77,68.835,68.76,68.765,639200000.0
2009-04-27 20:55:00,68.765,68.825,68.75,68.755,987600000.0
2009-04-27 21:00:00,68.76,68.79,68.7,68.765,651600000.0
2009-04-27 21:05:00,68.76,68.76,68.675,68.72,853200000.0
2009-04-27 21:10:00,68.72,68.75,68.665,68.73,749900000.0
2009-04-27 21:15:00,68.72,68.875,68.71,68.875,737200000.0
2009-04-27 21:20:00,68.87,68.885,68.835,68.84,625000000.0
2009-04-27 21:25:00,68.845,68.845,68.755,68.775,619000000.0
2009-04-27 21:30:00,68.78,68.855,68.745,68.815,1003000000.0
2009-04-27 21:35:00,68.835,68.885,68.81,68.825,642800000.0
2009-04-27 21:40:00,68.815,68.915,68.81,68.91,898600000.0
2009-04-27 21:45:00,68.93,68.985,68.85,68.875,606800000.0
2009-04-27 21:50:00,68.87,68.89,68.815,68.86,931800000.0
2009-04-27 21:55:00,68.865,68.87,68.735,68.735,761300000.0
2009-04-27 22:00:00,68.73,68.765,68.665,68.73,945200000.0
2009-04-27 22:05:00,68.725,68.78,68.685,68.75,430000000.0
2009-04-27 22:10:00,68.76,68.775,68.745,68.77,164600000.0
2009-04-27 22:15:00,68.77,68.885,68.76,68.765,914800000.0
2009-04-27 22:20:00,68.77,68.81,68.77,68.805,257000000.0
2009-04-27 22:25:00,68.805,68.84,68.805,68.815,182800000.0
2009-04-27 22:30:00,68.815,68.815,68.75,68.75,168800000.0
2009-04-27 22:35:00,68.75,68.8,68.72,68.8,443200000.0
2009-04-27 22:40:00,68.8,68.8,68.73,68.73,776200000.0
2009-04-27 22:45:00,68.78,68.815,68.715,68.74,648000000.0
2009-04-27 22:50:00,68.745,68.75,68.69,68.72,438400000.0
2009-04-27 22:55:00,68.715,68.77,68.66,68.695,603800000.0
2009-04-27 23:00:00,68.675,68.683,68.555,68.59,686800000.0
2009-04-27 23:05:00,68.605,68.605,68.55,68.565,202800000.0
2009-04-27 23:10:00,68.565,68.6,68.545,68.59,525000000.0
2009-04-27 23:15:00,68.6,68.65,68.6,68.605,278200000.0
2009-04-27 23:20:00,68.605,68.635,68.605,68.605,289400000.0
2009-04-27 23:25:00,68.605,68.615,68.54,68.54,282600000.0
2009-04-27 23:30:00,68.54,68.55,68.515,68.515,233000000.0
2009-04-27 23:35:00,68.525,68.535,68.48,68.515,299600000.0
2009-04-27 23:40:00,68.515,68.55,68.495,68.53,362600000.0
2009-04-27 23:45:00,68.53,68.54,68.483,68.52,442800000.0
2009-04-27 23:50:00,68.515,68.525,68.465,68.465,548000000.0
2009-04-27 23:55:00,68.465,68.535,68.465,68.53,435400000.0
2009-04-28 00:00:00,68.525,68.575,68.515,68.57,249400000.0
2009-04-28 00:05:00,68.57,68.585,68.535,68.585,610600000.0
2009-04-28 00:10:00,68.59,68.6,68.57,68.575,430200000.0
2009-04-28 00:15:00,68.57,68.58,68.54,68.54,328400000.0
2009-04-28 00:20:00,68.54,68.545,68.495,68.515,338800000.0
2009-04-28 00:25:00,68.515,68.535,68.495,68.51,278600000.0
2009-04-28 00:30:00,68.515,68.515,68.435,68.435,718800000.0
2009-04-28 00:35:00,68.445,68.455,68.285,68.305,994600000.0
2009-04-28 00:40:00,68.305,68.31,68.18,68.285,1739400000.0
2009-04-28 00:45:00,68.28,68.31,68.2,68.21,976600000.0
2009-04-28 00:50:00,68.21,68.265,68.19,68.235,845600000.0
2009-04-28 00:55:00,68.24,68.25,68.185,68.235,494600000.0
2009-04-28 01:00:00,68.25,68.285,68.22,68.23,876000000.0
2009-04-28 01:05:00,68.23,68.31,68.23,68.27,902600000.0
2009-04-28 01:10:00,68.27,68.28,68.21,68.24,1342400000.0
2009-04-28 01:15:00,68.24,68.285,68.175,68.19,1330600000.0
2009-04-28 01:20:00,68.19,68.24,68.1,68.155,1500200000.0
2009-04-28 01:25:00,68.145,68.155,68.06,68.065,1478200000.0
2009-04-28 01:30:00,68.075,68.085,67.975,67.98,1322600000.0
2009-04-28 01:35:00,67.98,68.145,67.955,68.1,1688199999.0
2009-04-28 01:40:00,68.1,68.165,68.1,68.13,933800000.0
2009-04-28 01:45:00,68.13,68.195,68.125,68.185,914800000.0
2009-04-28 01:50:00,68.185,68.225,68.085,68.095,1112400000.0
2009-04-28 01:55:00,68.095,68.105,68.03,68.08,1001800000.0
2009-04-28 02:00:00,68.07,68.1,68.01,68.01,520500000.0
2009-04-28 02:05:00,68.01,68.07,67.99,68.035,1641800000.0
2009-04-28 02:10:00,68.04,68.12,68.035,68.07,1664400000.0
2009-04-28 02:15:00,68.065,68.075,67.985,68.045,1532400000.0
2009-04-28 02:20:00,68.04,68.045,67.955,68.045,1623000000.0
2009-04-28 02:25:00,68.045,68.07,67.93,67.97,1313000000.0
2009-04-28 02:30:00,67.97,68.13,67.97,68.13,1345800000.0
2009-04-28 02:35:00,68.13,68.275,68.105,68.215,2061000000.0
2009-04-28 02:40:00,68.21,68.235,68.145,68.165,1068600000.0
2009-04-28 02:45:00,68.16,68.17,68.1,68.165,1006400000.0
2009-04-28 02:50:00,68.175,68.235,68.16,68.19,1129200000.0
2009-04-28 02:55:00,68.19,68.22,68.125,68.145,1678600000.0
2009-04-28 03:00:00,68.14,68.21,68.13,68.2,1358000000.0
2009-04-28 03:05:00,68.195,68.285,68.165,68.245,1664000000.0
2009-04-28 03:10:00,68.245,68.27,68.21,68.21,1045200000.0
2009-04-28 03:15:00,68.21,68.23,68.145,68.165,1101800000.0
2009-04-28 03:20:00,68.16,68.195,68.105,68.115,1111200000.0
2009-04-28 03:25:00,68.11,68.17,68.065,68.165,1438200000.0
2009-04-28 03:30:00,68.16,68.16,68.105,68.13,829800000.0
2009-04-28 03:35:00,68.125,68.14,68.07,68.115,1062000000.0
2009-04-28 03:40:00,68.12,68.195,68.115,68.195,1500600000.0
2009-04-28 03:45:00,68.185,68.225,68.155,68.195,1089000000.0
2009-04-28 03:50:00,68.195,68.25,68.18,68.22,1266599999.0
2009-04-28 03:55:00,68.215,68.265,68.205,68.23,1127399999.0
2009-04-28 04:00:00,68.235,68.28,68.2,68.25,1670599998.0
2009-04-28 04:05:00,68.25,68.27,68.12,68.13,1399000000.0
2009-04-28 04:10:00,68.135,68.19,68.115,68.19,1116199999.0
2009-04-28 04:15:00,68.19,68.2,68.095,68.14,1334199999.0
2009-04-28 04:20:00,68.145,68.15,68.1,68.13,754200000.0
2009-04-28 04:25:00,68.13,68.15,68.0,68.005,1755200000.0
2009-04-28 04:30:00,68.005,68.035,67.925,67.945,1308600000.0
2009-04-28 04:35:00,67.945,67.945,67.855,67.885,1460400000.0
2009-04-28 04:40:00,67.885,67.91,67.805,67.82,1822600000.0
2009-04-28 04:45:00,67.825,67.895,67.81,67.855,1442400000.0
2009-04-28 04:50:00,67.855,67.92,67.845,67.875,1127000000.0
2009-04-28 04:55:00,67.87,67.875,67.76,67.805,1660200000.0
2009-04-28 05:00:00,67.8,67.805,67.71,67.765,1182400000.0
2009-04-28 05:05:00,67.775,67.805,67.67,67.725,1759999997.0
2009-04-28 05:10:00,67.725,67.73,67.67,67.695,1787999999.0
2009-04-28 05:15:00,67.7,67.73,67.605,67.635,2046400000.0
2009-04-28 05:20:00,67.635,67.66,67.585,67.655,1783500000.0
2009-04-28 05:25:00,67.655,67.68,67.615,67.66,1646199999.0
2009-04-28 05:30:00,67.665,67.74,67.635,67.72,1730399999.0
2009-04-28 05:35:00,67.725,67.805,67.715,67.735,1981600000.0
2009-04-28 05:40:00,67.74,67.85,67.73,67.845,946400000.0
2009-04-28 05:45:00,67.85,67.865,67.745,67.79,1842900000.0
2009-04-28 05:50:00,67.8,67.815,67.765,67.785,1773600000.0
2009-04-28 05:55:00,67.785,67.865,67.78,67.86,1369600000.0
2009-04-28 06:00:00,67.86,67.86,67.69,67.735,1860599998.0
2009-04-28 06:05:00,67.73,67.735,67.55,67.555,2517199998.0
2009-04-28 06:10:00,67.555,67.555,67.38,67.445,2641399997.0
2009-04-28 06:15:00,67.44,67.445,67.295,67.36,2594599998.0
2009-04-28 06:20:00,67.365,67.385,67.28,67.285,1653000000.0
2009-04-28 06:25:00,67.28,67.3,67.18,67.255,3333800000.0
2009-04-28 06:30:00,67.25,67.29,67.19,67.21,3481400000.0
2009-04-28 06:35:00,67.22,67.275,67.21,67.24,2112400000.0
2009-04-28 06:40:00,67.24,67.305,67.235,67.295,1922599999.0
2009-04-28 06:45:00,67.295,67.355,67.27,67.28,2618000000.0
2009-04-28 06:50:00,67.275,67.29,67.245,67.245,1801800002.0
2009-04-28 06:55:00,67.245,67.295,67.22,67.275,1757000000.0
2009-04-28 07:00:00,67.27,67.42,67.27,67.41,1575400002.0
2009-04-28 07:05:00,67.405,67.46,67.39,67.41,2702199999.0
2009-04-28 07:10:00,67.415,67.46,67.41,67.46,2116800000.0
2009-04-28 07:15:00,67.46,67.55,67.455,67.535,2305000000.0
2009-04-28 07:20:00,67.535,67.595,67.49,67.515,1745400001.0
2009-04-28 07:25:00,67.53,67.575,67.5,67.555,2418800002.0
2009-04-28 07:30:00,67.555,67.555,67.445,67.465,1838799999.0
2009-04-28 07:35:00,67.475,67.515,67.45,67.455,1303600000.0
2009-04-28 07:40:00,67.455,67.485,67.375,67.445,2110600001.0
2009-04-28 07:45:00,67.455,67.48,67.425,67.435,1251400001.0
2009-04-28 07:50:00,67.44,67.445,67.26,67.295,2082400000.0
2009-04-28 07:55:00,67.29,67.365,67.25,67.27,2472600000.0
2009-04-28 08:00:00,67.27,67.315,67.18,67.245,2837200002.0
2009-04-28 08:05:00,67.25,67.28,67.205,67.21,3104200000.0
2009-04-28 08:10:00,67.2,67.325,67.17,67.3,4045400001.0
2009-04-28 08:15:00,67.3,67.31,67.225,67.305,2839600000.0
2009-04-28 08:20:00,67.31,67.31,67.175,67.235,3167200000.0
2009-04-28 08:25:00,67.235,67.27,67.205,67.215,2194800000.0
2009-04-28 08:30:00,67.21,67.235,67.145,67.18,2623000000.0
2009-04-28 08:35:00,67.185,67.2,67.095,67.11,2193800000.0
2009-04-28 08:40:00,67.11,67.12,66.98,67.0,2934000000.0
2009-04-28 08:45:00,67.0,67.0,66.83,66.895,3714600000.0
2009-04-28 08:50:00,66.895,67.045,66.88,67.03,3917399998.0
2009-04-28 08:55:00,67.03,67.09,66.94,67.09,3914199999.0
2009-04-28 09:00:00,67.08,67.12,67.005,67.075,4169600000.0
2009-04-28 09:05:00,67.075,67.12,67.06,67.085,3897399997.0
2009-04-28 09:10:00,67.085,67.13,67.06,67.09,3416400001.0
2009-04-28 09:15:00,67.09,67.17,67.045,67.165,3476200001.0
2009-04-28 09:20:00,67.16,67.295,67.16,67.23,3754000000.0
2009-04-28 09:25:00,67.23,67.27,67.195,67.235,3643600000.0
2009-04-28 09:30:00,67.23,67.245,67.185,67.23,3275199999.0
2009-04-28 09:35:00,67.23,67.3,67.22,67.27,2359200000.0
2009-04-28 09:40:00,67.265,67.335,67.245,67.29,3199600000.0
2009-04-28 09:45:00,67.29,67.3,67.21,67.235,2490800000.0
2009-04-28 09:50:00,67.235,67.25,67.195,67.195,2642600000.0
2009-04-28 09:55:00,67.195,67.23,67.185,67.225,1768800000.0
2009-04-28 10:00:00,67.225,67.36,67.2,67.325,2445400001.0
2009-04-28 10:05:00,67.325,67.415,67.31,67.39,1689200000.0
2009-04-28 10:10:00,67.39,67.405,67.265,67.295,2562999998.0
2009-04-28 10:15:00,67.3,67.335,67.24,67.32,2163800000.0
2009-04-28 10:20:00,67.315,67.37,67.275,67.325,1998600000.0
2009-04-28 10:25:00,67.325,67.415,67.315,67.39,2544199999.0
2009-04-28 10:30:00,67.39,67.425,67.315,67.325,1520200001.0
2009-04-28 10:35:00,67.325,67.415,67.3,67.315,1927000000.0
2009-04-28 10:40:00,67.315,67.405,67.29,67.325,2481000000.0
2009-04-28 10:45:00,67.325,67.33,67.27,67.315,1692400000.0
2009-04-28 10:50:00,67.31,67.355,67.285,67.33,1535000000.0
2009-04-28 10:55:00,67.335,67.34,67.245,67.305,1726000000.0
2009-04-28 11:00:00,67.305,67.315,67.26,67.295,1955199999.0
2009-04-28 11:05:00,67.3,67.375,67.29,67.345,1794600001.0
2009-04-28 11:10:00,67.34,67.4,67.31,67.34,2431400000.0
2009-04-28 11:15:00,67.34,67.355,67.31,67.32,1927800000.0
2009-04-28 11:20:00,67.32,67.33,67.275,67.325,2016600000.0
2009-04-28 11:25:00,67.325,67.34,67.28,67.3,2116600000.0
2009-04-28 11:30:00,67.3,67.38,67.29,67.345,1962400000.0
2009-04-28 11:35:00,67.345,67.375,67.32,67.35,2123600000.0
2009-04-28 11:40:00,67.35,67.405,67.34,67.38,2067400000.0
2009-04-28 11:45:00,67.385,67.4,67.36,67.385,2189600000.0
2009-04-28 11:50:00,67.385,67.39,67.315,67.37,1530700000.0
2009-04-28 11:55:00,67.37,67.455,67.345,67.45,2325800000.0
2009-04-28 12:00:00,67.455,67.495,67.385,67.425,2849800000.0
2009-04-28 12:05:00,67.42,67.445,67.365,67.37,2188400000.0
2009-04-28 12:10:00,67.38,67.435,67.365,67.42,2687000001.0
2009-04-28 12:15:00,67.42,67.44,67.38,67.425,2426800000.0
2009-04-28 12:20:00,67.42,67.52,67.4,67.505,3203000000.0
2009-04-28 12:25:00,67.51,67.525,67.485,67.525,1947000000.0
2009-04-28 12:30:00,67.525,67.53,67.445,67.53,3148399998.0
2009-04-28 12:35:00,67.53,67.66,67.53,67.575,3289600000.0
2009-04-28 12:40:00,67.58,67.585,67.55,67.555,1741200000.0
2009-04-28 12:45:00,67.56,67.59,67.53,67.535,2004800000.0
2009-04-28 12:50:00,67.54,67.545,67.44,67.455,1479600000.0
2009-04-28 12:55:00,67.455,67.5,67.44,67.47,2076400000.0
2009-04-28 13:00:00,67.475,67.7,67.455,67.69,2723200000.0
2009-04-28 13:05:00,67.695,67.72,67.625,67.67,2990800000.0
2009-04-28 13:10:00,67.67,67.7,67.625,67.69,2810200000.0
2009-04-28 13:15:00,67.69,67.725,67.67,67.715,1805200000.0
2009-04-28 13:20:00,67.72,67.755,67.7,67.72,2189200000.0
2009-04-28 13:25:00,67.715,67.755,67.71,67.725,2481600000.0
2009-04-28 13:30:00,67.725,67.76,67.595,67.63,2781000000.0
2009-04-28 13:35:00,67.63,67.635,67.515,67.59,3514800001.0
2009-04-28 13:40:00,67.595,67.595,67.5,67.505,3218200000.0
2009-04-28 13:45:00,67.505,67.515,67.425,67.48,2455899999.0
2009-04-28 13:50:00,67.49,67.59,67.49,67.585,1493200000.0
2009-04-28 13:55:00,67.59,67.61,67.51,67.535,1524200000.0
2009-04-28 14:00:00,67.535,67.63,67.525,67.57,2220600000.0
2009-04-28 14:05:00,67.565,67.645,67.565,67.61,2142200000.0
2009-04-28 14:10:00,67.61,67.675,67.56,67.57,2652600000.0
2009-04-28 14:15:00,67.575,67.58,67.5,67.535,2117400000.0
2009-04-28 14:20:00,67.535,67.605,67.465,67.57,3076400000.0
2009-04-28 14:25:00,67.57,67.625,67.49,67.55,2680800001.0
2009-04-28 14:30:00,67.555,67.56,67.48,67.515,2906200000.0
2009-04-28 14:35:00,67.515,67.57,67.48,67.55,2855200000.0
2009-04-28 14:40:00,67.55,67.6,67.525,67.58,1950600000.0
2009-04-28 14:45:00,67.58,67.655,67.565,67.64,2816000001.0
2009-04-28 14:50:00,67.64,67.695,67.595,67.595,3080600000.0
2009-04-28 14:55:00,67.6,67.62,67.57,67.6,1987000000.0
2009-04-28 15:00:00,67.58,67.68,67.56,67.645,3546199998.0
2009-04-28 15:05:00,67.645,67.655,67.54,67.575,2568600000.0
2009-04-28 15:10:00,67.58,67.65,67.54,67.555,2740000000.0
2009-04-28 15:15:00,67.555,67.565,67.505,67.505,2643799999.0
2009-04-28 15:20:00,67.505,67.575,67.495,67.575,1643200000.0
2009-04-28 15:25:00,67.57,67.67,67.555,67.67,1206500000.0
2009-04-28 15:30:00,67.665,67.82,67.665,67.82,1654000000.0
2009-04-28 15:35:00,67.82,67.89,67.735,67.85,1722000000.0
2009-04-28 15:40:00,67.85,67.91,67.805,67.83,1561600000.0
2009-04-28 15:45:00,67.83,67.9,67.815,67.865,1862400000.0
2009-04-28 15:50:00,67.86,68.0,67.86,67.99,2108200001.0
2009-04-28 15:55:00,67.995,68.08,67.97,68.055,1441200000.0
2009-04-28 16:00:00,68.05,68.335,68.05,68.19,2263000000.0
2009-04-28 16:05:00,68.19,68.245,68.16,68.19,2399900000.0
2009-04-28 16:10:00,68.185,68.19,68.075,68.085,2703600000.0
2009-04-28 16:15:00,68.09,68.195,68.045,68.175,2068600000.0
2009-04-28 16:20:00,68.185,68.265,68.17,68.2,2160800000.0
2009-04-28 16:25:00,68.21,68.215,68.08,68.1,1761800001.0
2009-04-28 16:30:00,68.095,68.115,68.005,68.005,1579200001.0
2009-04-28 16:35:00,68.005,68.145,68.005,68.14,1706800001.0
2009-04-28 16:40:00,68.145,68.245,68.13,68.135,1960600000.0
2009-04-28 16:45:00,68.14,68.22,68.075,68.105,1813800000.0
2009-04-28 16:50:00,68.1,68.165,68.05,68.075,1716400000.0
2009-04-28 16:55:00,68.075,68.09,67.97,68.07,1898200000.0
2009-04-28 17:00:00,68.07,68.095,68.0,68.07,2231700000.0
2009-04-28 17:05:00,68.07,68.07,68.02,68.055,1867100000.0
2009-04-28 17:10:00,68.06,68.11,68.0,68.02,2023800000.0
2009-04-28 17:15:00,68.035,68.045,67.925,67.955,1514400001.0
2009-04-28 17:20:00,67.95,67.99,67.915,67.935,1664800000.0
2009-04-28 17:25:00,67.94,68.06,67.925,68.045,1737000000.0
2009-04-28 17:30:00,68.04,68.06,67.985,68.055,1416000000.0
2009-04-28 17:35:00,68.05,68.085,68.01,68.08,1180600000.0
2009-04-28 17:40:00,68.08,68.095,68.015,68.07,1392800000.0
2009-04-28 17:45:00,68.065,68.07,67.935,67.94,1395400000.0
2009-04-28 17:50:00,67.94,67.995,67.89,67.95,1471000000.0
2009-04-28 17:55:00,67.965,68.02,67.925,67.94,1062000000.0
2009-04-28 18:00:00,67.94,68.025,67.935,68.025,1354200000.0
2009-04-28 18:05:00,68.025,68.04,67.945,68.01,496200000.0
2009-04-28 18:10:00,68.01,68.03,67.895,67.91,853600000.0
2009-04-28 18:15:00,67.915,68.005,67.915,68.005,1298400000.0
2009-04-28 18:20:00,68.005,68.035,67.965,68.01,1083400001.0
2009-04-28 18:25:00,68.01,68.035,67.995,68.02,640000000.0
2009-04-28 18:30:00,68.015,68.08,68.0,68.055,965200000.0
2009-04-28 18:35:00,68.055,68.06,67.915,68.01,923900000.0
2009-04-28 18:40:00,68.01,68.105,67.995,68.035,794800000.0
2009-04-28 18:45:00,68.03,68.095,67.965,68.07,740600000.0
2009-04-28 18:50:00,68.07,68.105,67.995,68.015,485800000.0
2009-04-28 18:55:00,68.01,68.12,68.01,68.105,602200000.0
2009-04-28 19:00:00,68.105,68.165,68.1,68.165,583400000.0
2009-04-28 19:05:00,68.16,68.17,67.995,68.02,765200000.0
2009-04-28 19:10:00,68.03,68.105,68.02,68.1,705200000.0
2009-04-28 19:15:00,68.105,68.145,68.075,68.085,1174800000.0
2009-04-28 19:20:00,68.085,68.17,68.065,68.12,870000000.0
2009-04-28 19:25:00,68.115,68.205,68.105,68.185,765200000.0
2009-04-28 19:30:00,68.175,68.265,68.15,68.25,1087200000.0
2009-04-28 19:35:00,68.25,68.315,68.235,68.265,965000000.0
2009-04-28 19:40:00,68.265,68.325,68.225,68.255,1436400000.0
2009-04-28 19:45:00,68.255,68.275,68.23,68.255,852000000.0
2009-04-28 19:50:00,68.255,68.27,68.105,68.165,1013300000.0
2009-04-28 19:55:00,68.165,68.175,68.115,68.135,679600000.0
2009-04-28 20:00:00,68.155,68.265,68.155,68.22,1011600000.0
2009-04-28 20:05:00,68.225,68.23,68.18,68.195,471600000.0
2009-04-28 20:10:00,68.205,68.23,68.2,68.225,444000000.0
2009-04-28 20:15:00,68.225,68.25,68.205,68.205,472000000.0
2009-04-28 20:20:00,68.205,68.26,68.185,68.24,750800000.0
2009-04-28 20:25:00,68.24,68.345,68.22,68.34,1366800000.0
2009-04-28 20:30:00,68.34,68.41,68.33,68.365,1617500000.0
2009-04-28 20:35:00,68.365,68.425,68.325,68.395,986600000.0
2009-04-28 20:40:00,68.395,68.43,68.335,68.34,1194400002.0
2009-04-28 20:45:00,68.34,68.34,68.265,68.27,470600000.0
2009-04-28 20:50:00,68.265,68.32,68.25,68.27,362200000.0
2009-04-28 20:55:00,68.275,68.31,68.2,68.21,630000000.0
2009-04-28 21:00:00,68.21,68.32,68.21,68.29,770600000.0
2009-04-28 21:05:00,68.29,68.3,68.22,68.275,586600000.0
2009-04-28 21:10:00,68.295,68.35,68.28,68.28,461200000.0
2009-04-28 21:15:00,68.28,68.28,68.175,68.175,325700000.0
2009-04-28 21:20:00,68.175,68.25,68.175,68.18,415600000.0
2009-04-28 21:25:00,68.18,68.2,68.125,68.13,464200000.0
2009-04-28 21:30:00,68.13,68.145,68.065,68.1,810300000.0
2009-04-28 21:35:00,68.095,68.175,68.095,68.15,614600000.0
2009-04-28 21:40:00,68.145,68.165,68.07,68.16,718900000.0
2009-04-28 21:45:00,68.16,68.18,68.135,68.18,337200000.0
2009-04-28 21:50:00,68.18,68.2,68.145,68.175,406800000.0
2009-04-28 21:55:00,68.175,68.185,68.095,68.13,696199999.0
2009-04-28 22:00:00,68.13,68.14,68.095,68.115,354800000.0
2009-04-28 22:05:00,68.115,68.135,68.105,68.13,501999999.0
2009-04-28 22:10:00,68.13,68.135,68.12,68.135,237200000.0
2009-04-28 22:15:00,68.15,68.18,68.135,68.18,350200000.0
2009-04-28 22:20:00,68.185,68.195,68.16,68.165,224400000.0
2009-04-28 22:25:00,68.165,68.165,68.14,68.155,175200000.0
2009-04-28 22:30:00,68.155,68.19,68.15,68.155,549400000.0
2009-04-28 22:35:00,68.155,68.175,68.135,68.145,419000000.0
2009-04-28 22:40:00,68.14,68.15,68.085,68.115,583800000.0
2009-04-28 22:45:00,68.13,68.15,68.11,68.125,268200000.0
2009-04-28 22:50:00,68.135,68.17,68.115,68.115,392600000.0
2009-04-28 22:55:00,68.115,68.14,68.065,68.065,191000000.0
2009-04-28 23:00:00,68.065,68.085,67.935,67.96,654000000.0
2009-04-28 23:05:00,67.955,68.01,67.955,67.99,132400000.0
2009-04-28 23:10:00,67.99,68.0,67.975,67.985,98800000.0
2009-04-28 23:15:00,67.98,68.01,67.975,67.99,71400000.0
2009-04-28 23:20:00,67.995,68.075,67.985,68.03,127800000.0
2009-04-28 23:25:00,68.04,68.04,67.989,68.025,316400000.0
2009-04-28 23:30:00,68.03,68.11,68.02,68.06,329900000.0
2009-04-28 23:35:00,68.065,68.075,68.025,68.039,246800000.0
2009-04-28 23:40:00,68.055,68.095,68.045,68.06,123200000.0
2009-04-28 23:45:00,68.06,68.09,68.06,68.075,118800000.0
2009-04-28 23:50:00,68.033,68.095,68.023,68.045,377000000.0
2009-04-28 23:55:00,68.045,68.045,67.995,68.015,221600000.0
2009-04-29 00:00:00,68.015,68.03,67.995,68.025,579000000.0
2009-04-29 00:05:00,68.025,68.025,67.995,68.005,139000000.0
2009-04-29 00:10:00,68.005,68.05,68.005,68.045,148000000.0
2009-04-29 00:15:00,68.045,68.115,68.04,68.095,470000000.0
2009-04-29 00:20:00,68.095,68.14,68.095,68.12,467200000.0
2009-04-29 00:25:00,68.12,68.125,68.045,68.075,187000000.0
2009-04-29 00:30:00,68.075,68.155,68.075,68.135,648600000.0
2009-04-29 00:35:00,68.135,68.145,68.078,68.13,710000000.0
2009-04-29 00:40:00,68.13,68.13,68.095,68.12,471200000.0
2009-04-29 00:45:00,68.13,68.175,68.125,68.165,460000000.0
2009-04-29 00:50:00,68.165,68.215,68.155,68.195,254200000.0
2009-04-29 00:55:00,68.2,68.225,68.17,68.175,296800000.0
2009-04-29 01:00:00,68.165,68.175,68.145,68.17,377000000.0
2009-04-29 01:05:00,68.17,68.195,68.16,68.185,405800000.0
2009-04-29 01:10:00,68.175,68.185,68.12,68.12,1032600000.0
2009-04-29 01:15:00,68.12,68.125,68.1,68.125,457400000.0
2009-04-29 01:20:00,68.125,68.155,68.105,68.14,769200000.0
2009-04-29 01:25:00,68.14,68.18,68.13,68.16,416000000.0
2009-04-29 01:30:00,68.165,68.23,68.15,68.225,1642600000.0
2009-04-29 01:35:00,68.225,68.225,68.165,68.205,744000000.0
2009-04-29 01:40:00,68.2,68.205,68.165,68.19,566600000.0
2009-04-29 01:45:00,68.19,68.28,68.185,68.265,1149200000.0
2009-04-29 01:50:00,68.26,68.265,68.235,68.25,588200000.0
2009-04-29 01:55:00,68.25,68.26,68.205,68.245,658600000.0
2009-04-29 02:00:00,68.245,68.31,68.205,68.3,991600000.0
2009-04-29 02:05:00,68.3,68.325,68.27,68.325,939400000.0
2009-04-29 02:10:00,68.325,68.5,68.3,68.465,1851000001.0
2009-04-29 02:15:00,68.465,68.65,68.465,68.64,1872200002.0
2009-04-29 02:20:00,68.64,68.73,68.585,68.71,1073200000.0
2009-04-29 02:25:00,68.71,68.725,68.575,68.595,1740000000.0
2009-04-29 02:30:00,68.595,68.665,68.525,68.53,1269400000.0
2009-04-29 02:35:00,68.525,68.695,68.515,68.635,1503000000.0
2009-04-29 02:40:00,68.64,68.695,68.62,68.675,1696400000.0
2009-04-29 02:45:00,68.67,68.73,68.65,68.72,1267800000.0
2009-04-29 02:50:00,68.725,68.92,68.725,68.815,2305399999.0
2009-04-29 02:55:00,68.815,68.965,68.805,68.845,2040000003.0
2009-04-29 03:00:00,68.845,68.91,68.84,68.87,1478800000.0
2009-04-29 03:05:00,68.87,68.94,68.865,68.89,1685400000.0
2009-04-29 03:10:00,68.9,68.97,68.885,68.92,1298400000.0
2009-04-29 03:15:00,68.92,69.05,68.91,69.02,1694800000.0
2009-04-29 03:20:00,69.025,69.03,68.925,68.965,1763000000.0
2009-04-29 03:25:00,68.96,68.97,68.885,68.91,1614799999.0
2009-04-29 03:30:00,68.915,68.99,68.895,68.94,1293600000.0
2009-04-29 03:35:00,68.94,68.95,68.905,68.93,786000000.0
2009-04-29 03:40:00,68.93,68.99,68.915,68.94,918200000.0
2009-04-29 03:45:00,68.94,68.94,68.83,68.83,1687000000.0
2009-04-29 03:50:00,68.825,68.835,68.775,68.79,1505600000.0
2009-04-29 03:55:00,68.785,68.835,68.765,68.765,1003000000.0
2009-04-29 04:00:00,68.765,68.815,68.73,68.765,1537599999.0
2009-04-29 04:05:00,68.76,68.765,68.695,68.735,1733200001.0
2009-04-29 04:10:00,68.735,68.76,68.69,68.7,1151800001.0
2009-04-29 04:15:00,68.695,68.705,68.62,68.65,1282600001.0
2009-04-29 04:20:00,68.645,68.745,68.64,68.745,1624000000.0
2009-04-29 04:25:00,68.74,68.765,68.72,68.735,874400000.0
2009-04-29 04:30:00,68.74,68.895,68.735,68.865,1558800000.0
2009-04-29 04:35:00,68.86,68.905,68.82,68.875,1564000000.0
2009-04-29 04:40:00,68.875,68.93,68.865,68.9,1157400000.0
2009-04-29 04:45:00,68.9,68.9,68.87,68.88,883999999.0
2009-04-29 04:50:00,68.88,68.89,68.79,68.845,1188000000.0
2009-04-29 04:55:00,68.86,68.915,68.855,68.915,1675600000.0
2009-04-29 05:00:00,68.915,69.005,68.905,68.975,1211000000.0
2009-04-29 05:05:00,68.975,69.09,68.975,69.055,1581200000.0
2009-04-29 05:10:00,69.055,69.21,69.055,69.205,1937800000.0
2009-04-29 05:15:00,69.21,69.265,69.165,69.2,1934000000.0
2009-04-29 05:20:00,69.19,69.205,69.14,69.17,1645800000.0
2009-04-29 05:25:00,69.175,69.175,69.135,69.135,925200000.0
2009-04-29 05:30:00,69.13,69.165,69.05,69.055,1291200000.0
2009-04-29 05:35:00,69.055,69.095,69.055,69.075,690600000.0
2009-04-29 05:40:00,69.075,69.155,69.075,69.15,1318000000.0
2009-04-29 05:45:00,69.145,69.165,69.125,69.135,1086800000.0
2009-04-29 05:50:00,69.135,69.145,69.12,69.125,311200000.0
2009-04-29 05:55:00,69.125,69.135,69.115,69.125,904600000.0
2009-04-29 06:00:00,69.135,69.145,69.04,69.05,1186400000.0
2009-04-29 06:05:00,69.05,69.075,69.03,69.055,728800000.0
2009-04-29 06:10:00,69.055,69.1,69.055,69.08,579200000.0
2009-04-29 06:15:00,69.08,69.1,69.05,69.1,1374400000.0
2009-04-29 06:20:00,69.1,69.1,69.045,69.055,751400000.0
2009-04-29 06:25:00,69.032,69.095,69.021,69.08,883300000.0
2009-04-29 06:30:00,69.08,69.14,69.07,69.115,1314400000.0
2009-04-29 06:35:00,69.12,69.135,69.095,69.125,794800000.0
2009-04-29 06:40:00,69.105,69.11,69.015,69.03,1559000000.0
2009-04-29 06:45:00,69.03,69.035,68.93,68.965,1627200000.0
2009-04-29 06:50:00,68.96,68.97,68.865,68.895,1088800000.0
2009-04-29 06:55:00,68.905,68.935,68.86,68.88,864200000.0
2009-04-29 07:00:00,68.88,68.945,68.88,68.885,1097800000.0
2009-04-29 07:05:00,68.885,68.9,68.79,68.8,1970200000.0
2009-04-29 07:10:00,68.795,68.95,68.795,68.95,937400000.0
2009-04-29 07:15:00,68.95,68.96,68.895,68.91,607200000.0
2009-04-29 07:20:00,68.915,68.98,68.9,68.975,510200000.0
2009-04-29 07:25:00,68.965,69.075,68.96,69.07,1413400000.0
2009-04-29 07:30:00,69.075,69.145,69.06,69.075,1643800000.0
2009-04-29 07:35:00,69.08,69.08,68.995,68.995,1324800000.0
2009-04-29 07:40:00,69.005,69.04,68.975,68.995,1351200000.0
2009-04-29 07:45:00,69.0,69.115,68.99,69.085,1056000000.0
2009-04-29 07:50:00,69.085,69.085,68.975,68.975,1173000000.0
2009-04-29 07:55:00,68.975,69.02,68.96,68.99,2004400000.0
2009-04-29 08:00:00,69.0,69.185,69.0,69.185,1622600000.0
2009-04-29 08:05:00,69.185,69.2,69.095,69.135,1944800000.0
2009-04-29 08:10:00,69.135,69.17,69.095,69.12,1915200000.0
2009-04-29 08:15:00,69.12,69.24,69.115,69.21,2074800000.0
2009-04-29 08:20:00,69.21,69.28,69.195,69.235,1796600000.0
2009-04-29 08:25:00,69.23,69.24,69.15,69.155,1494200000.0
2009-04-29 08:30:00,69.16,69.165,69.1,69.115,2404600000.0
2009-04-29 08:35:00,69.115,69.23,69.1,69.23,1923600000.0
2009-04-29 08:40:00,69.23,69.23,69.11,69.12,2963799997.0
2009-04-29 08:45:00,69.12,69.175,69.095,69.15,2830999999.0
2009-04-29 08:50:00,69.145,69.175,69.015,69.015,3221400000.0
2009-04-29 08:55:00,69.025,69.13,69.02,69.085,1853400000.0
2009-04-29 09:00:00,69.085,69.09,68.96,68.985,3169000000.0
2009-04-29 09:05:00,68.99,69.005,68.945,68.98,2387400000.0
2009-04-29 09:10:00,68.98,69.1,68.955,69.06,1977199998.0
2009-04-29 09:15:00,69.06,69.09,68.99,69.04,2814800000.0
2009-04-29 09:20:00,69.045,69.125,69.015,69.07,2141500001.0
2009-04-29 09:25:00,69.05,69.08,69.025,69.025,2602800000.0
2009-04-29 09:30:00,69.025,69.165,69.025,69.13,2981600000.0
2009-04-29 09:35:00,69.13,69.165,69.045,69.115,2299000000.0
2009-04-29 09:40:00,69.115,69.135,68.975,69.005,2100200000.0
2009-04-29 09:45:00,69.01,69.05,68.99,69.035,1790800000.0
2009-04-29 09:50:00,69.035,69.06,69.015,69.05,1337000000.0
2009-04-29 09:55:00,69.045,69.05,69.005,69.02,1248900000.0
2009-04-29 10:00:00,69.02,69.13,69.005,69.105,1899800000.0
2009-04-29 10:05:00,69.105,69.135,69.05,69.075,1660000000.0
2009-04-29 10:10:00,69.075,69.16,69.06,69.155,1786000000.0
2009-04-29 10:15:00,69.155,69.2,69.125,69.18,1866800000.0
2009-04-29 10:20:00,69.175,69.23,69.165,69.19,1576400000.0
2009-04-29 10:25:00,69.19,69.22,69.15,69.16,1914400000.0
2009-04-29 10:30:00,69.16,69.175,69.06,69.07,2852399999.0
2009-04-29 10:35:00,69.07,69.11,69.06,69.08,2183000000.0
2009-04-29 10:40:00,69.08,69.14,69.07,69.125,2470200000.0
2009-04-29 10:45:00,69.125,69.22,69.095,69.155,3035300000.0
2009-04-29 10:50:00,69.155,69.225,69.085,69.15,2561399999.0
2009-04-29 10:55:00,69.155,69.315,69.15,69.24,3213400000.0
2009-04-29 11:00:00,69.24,69.315,69.24,69.295,2459600000.0
2009-04-29 11:05:00,69.295,69.345,69.22,69.24,1885200000.0
2009-04-29 11:10:00,69.23,69.335,69.205,69.33,2091000000.0
2009-04-29 11:15:00,69.335,69.54,69.33,69.465,4195100004.0
2009-04-29 11:20:00,69.465,69.49,69.385,69.395,3634700001.0
2009-04-29 11:25:00,69.395,69.54,69.395,69.515,2697100003.0
2009-04-29 11:30:00,69.515,69.57,69.51,69.515,2568200004.0
2009-04-29 11:35:00,69.515,69.59,69.505,69.565,2587800002.0
2009-04-29 11:40:00,69.57,69.73,69.495,69.715,3012800000.0
2009-04-29 11:45:00,69.715,69.855,69.7,69.85,3233400000.0
2009-04-29 11:50:00,69.85,69.91,69.755,69.79,3633200001.0
2009-04-29 11:55:00,69.78,69.81,69.705,69.715,2749800000.0
2009-04-29 12:00:00,69.71,69.76,69.67,69.73,3080200000.0
2009-04-29 12:05:00,69.73,69.75,69.69,69.725,3356700000.0
2009-04-29 12:10:00,69.715,69.735,69.615,69.635,3491400000.0
2009-04-29 12:15:00,69.635,69.715,69.61,69.715,2235200000.0
2009-04-29 12:20:00,69.715,69.765,69.66,69.7,2067000000.0
2009-04-29 12:25:00,69.7,69.73,69.62,69.645,2428000000.0
2009-04-29 12:30:00,69.645,69.7,69.62,69.665,2823400000.0
2009-04-29 12:35:00,69.665,69.675,69.54,69.585,1807000000.0
2009-04-29 12:40:00,69.585,69.645,69.54,69.57,2629400000.0
2009-04-29 12:45:00,69.575,69.625,69.55,69.605,1928000000.0
2009-04-29 12:50:00,69.605,69.715,69.605,69.715,2148800000.0
2009-04-29 12:55:00,69.715,69.73,69.645,69.65,1887800000.0
2009-04-29 13:00:00,69.665,69.685,69.58,69.58,1994400000.0
2009-04-29 13:05:00,69.58,69.64,69.565,69.59,2244200000.0
2009-04-29 13:10:00,69.585,69.635,69.56,69.61,1825400000.0
2009-04-29 13:15:00,69.605,69.7,69.535,69.65,3090000001.0
2009-04-29 13:20:00,69.65,69.685,69.635,69.655,2593600000.0
2009-04-29 13:25:00,69.65,69.69,69.625,69.65,2730800001.0
2009-04-29 13:30:00,69.65,69.675,69.59,69.59,2318800000.0
2009-04-29 13:35:00,69.59,69.695,69.575,69.645,2306600000.0
2009-04-29 13:40:00,69.645,69.685,69.61,69.68,2776799999.0
2009-04-29 13:45:00,69.68,69.745,69.665,69.71,2148100000.0
2009-04-29 13:50:00,69.71,69.755,69.695,69.725,3087000000.0
2009-04-29 13:55:00,69.725,69.75,69.705,69.75,1651400000.0
2009-04-29 14:00:00,69.745,69.76,69.605,69.65,3092900002.0
2009-04-29 14:05:00,69.65,69.7,69.61,69.655,2432200000.0
2009-04-29 14:10:00,69.655,69.73,69.64,69.73,2836600000.0
2009-04-29 14:15:00,69.725,69.735,69.71,69.715,1544200003.0
2009-04-29 14:20:00,69.715,69.74,69.67,69.68,2393200003.0
2009-04-29 14:25:00,69.68,69.71,69.64,69.65,1878999994.0
2009-04-29 14:30:00,69.65,69.65,69.365,69.54,3737900001.0
2009-04-29 14:35:00,69.54,69.57,69.46,69.56,2899200003.0
2009-04-29 14:40:00,69.56,69.595,69.485,69.485,2808600000.0
2009-04-29 14:45:00,69.49,69.51,69.42,69.42,2759799999.0
2009-04-29 14:50:00,69.42,69.54,69.405,69.525,2964000002.0
2009-04-29 14:55:00,69.525,69.55,69.46,69.51,2417200000.0
2009-04-29 15:00:00,69.505,69.57,69.465,69.54,2747000000.0
2009-04-29 15:05:00,69.54,69.555,69.39,69.39,1935799999.0
2009-04-29 15:10:00,69.39,69.465,69.37,69.42,3000799999.0
2009-04-29 15:15:00,69.42,69.475,69.4,69.425,2322199999.0
2009-04-29 15:20:00,69.425,69.425,69.355,69.405,2474800000.0
2009-04-29 15:25:00,69.405,69.535,69.38,69.535,1263800000.0
2009-04-29 15:30:00,69.52,69.525,69.4,69.46,1883800000.0
2009-04-29 15:35:00,69.46,69.54,69.44,69.54,1935600000.0
2009-04-29 15:40:00,69.535,69.57,69.48,69.525,1460000000.0
2009-04-29 15:45:00,69.525,69.61,69.515,69.555,1702800000.0
2009-04-29 15:50:00,69.545,69.745,69.545,69.73,1911600000.0
2009-04-29 15:55:00,69.73,69.81,69.705,69.77,1968800000.0
2009-04-29 16:00:00,69.78,69.805,69.67,69.685,2069000000.0
2009-04-29 16:05:00,69.685,69.715,69.64,69.65,2013600000.0
2009-04-29 16:10:00,69.65,69.695,69.61,69.64,2271600001.0
2009-04-29 16:15:00,69.64,69.795,69.64,69.775,2050600000.0
2009-04-29 16:20:00,69.78,69.875,69.76,69.85,1808400000.0
2009-04-29 16:25:00,69.845,70.035,69.845,69.98,1894900000.0
2009-04-29 16:30:00,69.98,70.06,69.93,69.94,1944100001.0
2009-04-29 16:35:00,69.93,70.06,69.89,70.05,2015200000.0
2009-04-29 16:40:00,70.05,70.195,70.03,70.185,1952000000.0
2009-04-29 16:45:00,70.18,70.185,70.025,70.08,1828000000.0
2009-04-29 16:50:00,70.08,70.08,70.01,70.04,1315800000.0
2009-04-29 16:55:00,70.03,70.165,70.03,70.14,1907999997.0
2009-04-29 17:00:00,70.135,70.165,70.105,70.11,1917700000.0
2009-04-29 17:05:00,70.115,70.125,70.095,70.105,1073600000.0
2009-04-29 17:10:00,70.1,70.125,70.09,70.1,1320200000.0
2009-04-29 17:15:00,70.1,70.295,70.095,70.285,2221600000.0
2009-04-29 17:20:00,70.285,70.465,70.28,70.435,2447000000.0
2009-04-29 17:25:00,70.435,70.52,70.435,70.49,2485200000.0
2009-04-29 17:30:00,70.49,70.57,70.46,70.49,2186999999.0
2009-04-29 17:35:00,70.485,70.525,70.415,70.42,1621900000.0
2009-04-29 17:40:00,70.42,70.45,70.34,70.34,1596600000.0
2009-04-29 17:45:00,70.335,70.495,70.335,70.49,990200000.0
2009-04-29 17:50:00,70.49,70.57,70.49,70.5,1529400000.0
2009-04-29 17:55:00,70.515,70.515,70.395,70.45,1558800000.0
2009-04-29 18:00:00,70.455,70.565,70.44,70.515,1055400000.0
2009-04-29 18:05:00,70.515,70.54,70.415,70.415,1315400000.0
2009-04-29 18:10:00,70.41,70.47,70.395,70.465,932400000.0
2009-04-29 18:15:00,70.46,70.49,70.38,70.42,947200000.0
2009-04-29 18:20:00,70.415,70.435,70.39,70.415,672800000.0
2009-04-29 18:25:00,70.415,70.47,70.38,70.39,1065800000.0
2009-04-29 18:30:00,70.395,70.45,70.385,70.45,494400000.0
2009-04-29 18:35:00,70.45,70.535,70.425,70.46,822000000.0
2009-04-29 18:40:00,70.465,70.565,70.46,70.545,800000000.0
2009-04-29 18:45:00,70.54,70.635,70.54,70.595,1032200000.0
2009-04-29 18:50:00,70.595,70.62,70.56,70.58,905600000.0
2009-04-29 18:55:00,70.58,70.605,70.55,70.56,433600000.0
2009-04-29 19:00:00,70.55,70.615,70.525,70.595,973600000.0
2009-04-29 19:05:00,70.61,70.635,70.585,70.605,794000000.0
2009-04-29 19:10:00,70.605,70.63,70.57,70.6,721400000.0
2009-04-29 19:15:00,70.59,70.61,70.56,70.56,776400000.0
2009-04-29 19:20:00,70.57,70.635,70.535,70.615,691000000.0
2009-04-29 19:25:00,70.615,70.67,70.605,70.635,718800000.0
2009-04-29 19:30:00,70.62,70.67,70.61,70.665,1065499997.0
2009-04-29 19:35:00,70.66,70.675,70.505,70.52,1023500000.0
2009-04-29 19:40:00,70.52,70.645,70.52,70.62,926800000.0
2009-04-29 19:45:00,70.62,70.65,70.605,70.615,336400000.0
2009-04-29 19:50:00,70.605,70.68,70.605,70.67,610200000.0
2009-04-29 19:55:00,70.69,70.74,70.685,70.685,496600000.0
2009-04-29 20:00:00,70.685,70.71,70.63,70.64,636400000.0
2009-04-29 20:05:00,70.64,70.715,70.635,70.675,1241200000.0
2009-04-29 20:10:00,70.675,70.685,70.54,70.54,440600000.0
2009-04-29 20:15:00,70.54,70.85,70.51,70.81,1077400000.0
2009-04-29 20:20:00,70.82,71.13,70.81,70.93,1531000000.0
2009-04-29 20:25:00,70.925,71.18,70.925,71.065,1331400000.0
2009-04-29 20:30:00,71.065,71.28,70.985,71.255,1889300000.0
2009-04-29 20:35:00,71.255,71.285,71.215,71.225,1186200000.0
2009-04-29 20:40:00,71.235,71.33,71.145,71.19,1313900000.0
2009-04-29 20:45:00,71.185,71.27,71.075,71.135,1439000000.0
2009-04-29 20:50:00,71.13,71.13,70.955,70.965,1152700000.0
2009-04-29 20:55:00,70.965,71.225,70.96,71.225,1507600000.0
2009-04-29 21:00:00,71.22,71.225,71.025,71.1,971200000.0
2009-04-29 21:05:00,71.1,71.1,71.02,71.06,768800000.0
2009-04-29 21:10:00,71.065,71.085,71.005,71.035,660000000.0
2009-04-29 21:15:00,71.04,71.1,70.855,70.865,1046400000.0
2009-04-29 21:20:00,70.875,70.88,70.575,70.575,1481600000.0
2009-04-29 21:25:00,70.57,70.755,70.5,70.665,1564400001.0
2009-04-29 21:30:00,70.675,70.75,70.58,70.74,845200000.0
2009-04-29 21:35:00,70.74,70.81,70.69,70.79,967200000.0
2009-04-29 21:40:00,70.78,70.805,70.72,70.765,729800000.0
2009-04-29 21:45:00,70.765,70.765,70.505,70.545,836600000.0
2009-04-29 21:50:00,70.55,70.665,70.535,70.625,862600000.0
2009-04-29 21:55:00,70.625,70.71,70.615,70.7,348000000.0
2009-04-29 22:00:00,70.705,70.74,70.69,70.725,174400000.0
2009-04-29 22:05:00,70.725,70.775,70.72,70.76,314200000.0
2009-04-29 22:10:00,70.77,70.775,70.695,70.71,491300000.0
2009-04-29 22:15:00,70.71,70.715,70.6,70.69,522800000.0
2009-04-29 22:20:00,70.69,70.785,70.65,70.765,709600000.0
2009-04-29 22:25:00,70.77,70.815,70.745,70.76,378400000.0
2009-04-29 22:30:00,70.76,70.83,70.735,70.83,482200000.0
2009-04-29 22:35:00,70.835,71.06,70.82,71.04,1147000000.0
2009-04-29 22:40:00,71.04,71.11,71.01,71.02,849000000.0
2009-04-29 22:45:00,71.02,71.025,70.94,70.945,362400000.0
2009-04-29 22:50:00,70.945,70.96,70.925,70.93,397400000.0
2009-04-29 22:55:00,70.93,70.985,70.895,70.925,166000000.0
2009-04-29 23:00:00,70.91,70.91,70.587,70.695,587600000.0
2009-04-29 23:05:00,70.695,70.775,70.575,70.75,196000000.0
2009-04-29 23:10:00,70.755,70.79,70.645,70.715,174200000.0
2009-04-29 23:15:00,70.72,70.795,70.68,70.725,204400000.0
2009-04-29 23:20:00,70.725,70.745,70.662,70.735,340000000.0
2009-04-29 23:25:00,70.735,70.78,70.735,70.78,76200000.0
2009-04-29 23:30:00,70.78,70.8,70.75,70.75,207800000.0
2009-04-29 23:35:00,70.755,70.775,70.69,70.71,252400000.0
2009-04-29 23:40:00,70.71,70.715,70.605,70.63,865200000.0
2009-04-29 23:45:00,70.63,70.755,70.62,70.68,520000000.0
2009-04-29 23:50:00,70.67,70.7,70.63,70.645,586400000.0
2009-04-29 23:55:00,70.645,70.655,70.61,70.65,452000000.0
2009-04-30 00:00:00,70.65,70.695,70.635,70.69,487800000.0
2009-04-30 00:05:00,70.705,70.74,70.635,70.655,546800000.0
2009-04-30 00:10:00,70.645,70.66,70.59,70.595,278600000.0
2009-04-30 00:15:00,70.59,70.635,70.575,70.59,357400000.0
2009-04-30 00:20:00,70.59,70.59,70.56,70.57,121400000.0
2009-04-30 00:25:00,70.59,70.59,70.575,70.58,222000000.0
2009-04-30 00:30:00,70.575,70.59,70.555,70.56,278200000.0
2009-04-30 00:35:00,70.56,70.585,70.56,70.585,205600000.0
2009-04-30 00:40:00,70.59,70.64,70.56,70.6,530000000.0
2009-04-30 00:45:00,70.595,70.69,70.595,70.65,609200000.0
2009-04-30 00:50:00,70.65,70.69,70.65,70.665,514200000.0
2009-04-30 00:55:00,70.66,70.67,70.635,70.635,530600000.0
2009-04-30 01:00:00,70.635,70.635,70.49,70.495,1227800000.0
2009-04-30 01:05:00,70.495,70.54,70.47,70.52,643000000.0
2009-04-30 01:10:00,70.52,70.52,70.48,70.48,503000000.0
2009-04-30 01:15:00,70.475,70.585,70.475,70.575,1038000000.0
2009-04-30 01:20:00,70.57,70.575,70.52,70.555,739200000.0
2009-04-30 01:25:00,70.56,70.775,70.56,70.77,1420800000.0
2009-04-30 01:30:00,70.775,70.815,70.735,70.755,752400000.0
2009-04-30 01:35:00,70.76,70.765,70.67,70.69,640600000.0
2009-04-30 01:40:00,70.69,70.7,70.665,70.7,647600000.0
2009-04-30 01:45:00,70.7,70.74,70.67,70.715,561000000.0
2009-04-30 01:50:00,70.72,70.72,70.66,70.68,698400000.0
2009-04-30 01:55:00,70.685,70.785,70.68,70.77,1026400000.0
2009-04-30 02:00:00,70.775,70.79,70.725,70.74,1744000000.0
2009-04-30 02:05:00,70.735,70.88,70.72,70.88,1686200000.0
2009-04-30 02:10:00,70.875,71.005,70.845,70.97,2028600000.0
2009-04-30 02:15:00,70.97,71.085,70.935,70.965,2443600000.0
2009-04-30 02:20:00,70.97,71.045,70.95,71.03,2506600000.0
2009-04-30 02:25:00,71.03,71.04,70.905,70.905,2545200000.0
2009-04-30 02:30:00,70.905,71.02,70.88,70.975,1677700000.0
2009-04-30 02:35:00,70.985,71.15,70.975,71.135,1574800000.0
2009-04-30 02:40:00,71.135,71.23,71.095,71.155,2019600000.0
2009-04-30 02:45:00,71.165,71.195,71.135,71.165,1570200000.0
2009-04-30 02:50:00,71.165,71.305,71.165,71.235,1674200000.0
2009-04-30 02:55:00,71.23,71.23,71.07,71.115,2261900000.0
2009-04-30 03:00:00,71.12,71.17,70.99,71.02,2084600000.0
2009-04-30 03:05:00,71.015,71.1,70.995,71.07,2262000000.0
2009-04-30 03:10:00,71.07,71.07,70.98,70.98,1469800000.0
2009-04-30 03:15:00,70.975,71.09,70.97,71.075,1354800000.0
2009-04-30 03:20:00,71.08,71.165,71.015,71.155,1725800000.0
2009-04-30 03:25:00,71.16,71.195,71.145,71.165,1391000000.0
2009-04-30 03:30:00,71.16,71.225,71.145,71.205,1365700000.0
2009-04-30 03:35:00,71.205,71.205,71.16,71.195,1068700000.0
2009-04-30 03:40:00,71.19,71.26,71.1,71.135,1496800000.0
2009-04-30 03:45:00,71.14,71.19,71.115,71.16,1224400000.0
2009-04-30 03:50:00,71.16,71.175,71.115,71.135,1190200000.0
2009-04-30 03:55:00,71.125,71.18,71.12,71.155,1079600000.0
2009-04-30 04:00:00,71.125,71.14,71.085,71.11,1239800000.0
2009-04-30 04:05:00,71.115,71.115,70.99,71.02,1296800000.0
2009-04-30 04:10:00,71.01,71.015,70.905,70.93,1239800000.0
2009-04-30 04:15:00,70.93,70.985,70.88,70.89,1476200000.0
2009-04-30 04:20:00,70.89,70.965,70.89,70.965,1286800000.0
2009-04-30 04:25:00,70.97,70.98,70.935,70.97,1182400000.0
2009-04-30 04:30:00,70.97,70.985,70.945,70.965,1133800000.0
2009-04-30 04:35:00,70.965,70.985,70.925,70.94,921600000.0
2009-04-30 04:40:00,70.95,70.95,70.87,70.875,759600000.0
2009-04-30 04:45:00,70.875,70.925,70.86,70.92,683800000.0
2009-04-30 04:50:00,70.92,70.95,70.9,70.905,1186000000.0
2009-04-30 04:55:00,70.91,70.945,70.905,70.925,580000000.0
2009-04-30 05:00:00,70.925,70.935,70.88,70.91,841200000.0
2009-04-30 05:05:00,70.91,71.0,70.905,70.97,933600000.0
2009-04-30 05:10:00,70.96,70.975,70.895,70.895,881000000.0
2009-04-30 05:15:00,70.895,70.895,70.83,70.865,1295200000.0
2009-04-30 05:20:00,70.865,70.9,70.85,70.9,792000000.0
2009-04-30 05:25:00,70.905,71.02,70.905,70.92,1407000000.0
2009-04-30 05:30:00,70.915,71.075,70.9,71.045,1371600000.0
2009-04-30 05:35:00,71.055,71.065,70.935,70.935,1319000001.0
2009-04-30 05:40:00,70.935,70.965,70.915,70.955,610200000.0
2009-04-30 05:45:00,70.955,70.975,70.885,70.885,1183200000.0
2009-04-30 05:50:00,70.89,70.89,70.74,70.765,1451000000.0
2009-04-30 05:55:00,70.765,70.84,70.715,70.775,2093400000.0
2009-04-30 06:00:00,70.78,70.79,70.47,70.48,2750600001.0
2009-04-30 06:05:00,70.485,70.505,70.29,70.45,3005200000.0
2009-04-30 06:10:00,70.45,70.455,70.335,70.405,1880400000.0
2009-04-30 06:15:00,70.41,70.42,70.3,70.36,1688600000.0
2009-04-30 06:20:00,70.36,70.405,70.32,70.33,1763800000.0
2009-04-30 06:25:00,70.33,70.445,70.31,70.435,1568600000.0
2009-04-30 06:30:00,70.435,70.545,70.41,70.455,2253600000.0
2009-04-30 06:35:00,70.46,70.475,70.415,70.45,1535400000.0
2009-04-30 06:40:00,70.45,70.475,70.42,70.43,826400000.0
2009-04-30 06:45:00,70.43,70.54,70.43,70.5,1255000000.0
2009-04-30 06:50:00,70.5,70.565,70.49,70.56,1170600000.0
2009-04-30 06:55:00,70.56,70.64,70.55,70.615,1616000000.0
2009-04-30 07:00:00,70.61,70.645,70.595,70.615,1368400000.0
2009-04-30 07:05:00,70.615,70.62,70.465,70.485,1358000000.0
2009-04-30 07:10:00,70.48,70.48,70.415,70.48,1090000000.0
2009-04-30 07:15:00,70.48,70.53,70.47,70.52,978000000.0
2009-04-30 07:20:00,70.52,70.58,70.515,70.56,858600000.0
2009-04-30 07:25:00,70.56,70.57,70.505,70.545,1198200000.0
2009-04-30 07:30:00,70.535,70.54,70.485,70.51,1147400000.0
2009-04-30 07:35:00,70.515,70.53,70.485,70.525,1115400000.0
2009-04-30 07:40:00,70.525,70.54,70.505,70.52,820400000.0
2009-04-30 07:45:00,70.515,70.57,70.505,70.57,1159800000.0
2009-04-30 07:50:00,70.57,70.645,70.565,70.645,1485000000.0
2009-04-30 07:55:00,70.65,70.74,70.65,70.705,1724400000.0
2009-04-30 08:00:00,70.705,70.705,70.605,70.62,2105600000.0
2009-04-30 08:05:00,70.625,70.785,70.61,70.75,2531200000.0
2009-04-30 08:10:00,70.75,70.795,70.73,70.77,1924200000.0
2009-04-30 08:15:00,70.78,70.935,70.78,70.87,1874400000.0
2009-04-30 08:20:00,70.885,70.91,70.815,70.83,2159900000.0
2009-04-30 08:25:00,70.835,70.9,70.835,70.88,1641400000.0
2009-04-30 08:30:00,70.88,70.98,70.87,70.925,2518200000.0
2009-04-30 08:35:00,70.93,70.97,70.9,70.97,1938000004.0
2009-04-30 08:40:00,70.97,71.23,70.95,71.205,2837400001.0
2009-04-30 08:45:00,71.2,71.5,71.15,71.5,3564299999.0
2009-04-30 08:50:00,71.515,71.705,71.515,71.61,4224799996.0
2009-04-30 08:55:00,71.61,71.615,71.51,71.6,3203799999.0
2009-04-30 09:00:00,71.6,71.63,71.5,71.61,3423599999.0
2009-04-30 09:05:00,71.605,71.64,71.565,71.6,2524900000.0
2009-04-30 09:10:00,71.6,71.735,71.6,71.725,2867300000.0
2009-04-30 09:15:00,71.72,71.775,71.645,71.705,2962600000.0
2009-04-30 09:20:00,71.705,71.83,71.685,71.78,2392600000.0
2009-04-30 09:25:00,71.78,71.84,71.765,71.775,2915800000.0
2009-04-30 09:30:00,71.775,71.955,71.775,71.955,2642600000.0
2009-04-30 09:35:00,71.955,72.06,71.915,72.035,3256200000.0
2009-04-30 09:40:00,72.035,72.035,71.865,71.925,2870999999.0
2009-04-30 09:45:00,71.925,72.0,71.885,71.955,2543000000.0
2009-04-30 09:50:00,71.955,72.0,71.89,71.965,3175400000.0
2009-04-30 09:55:00,71.955,72.085,71.91,72.065,2531300000.0
2009-04-30 10:00:00,72.06,72.065,71.945,71.96,3719599998.0
2009-04-30 10:05:00,71.96,72.005,71.955,71.98,2159600000.0
2009-04-30 10:10:00,71.975,71.985,71.68,71.705,2743500001.0
2009-04-30 10:15:00,71.705,71.785,71.7,71.745,2207200000.0
2009-04-30 10:20:00,71.74,71.91,71.735,71.905,3381399999.0
2009-04-30 10:25:00,71.905,71.925,71.85,71.895,2206199999.0
2009-04-30 10:30:00,71.895,71.965,71.75,71.755,2697900000.0
2009-04-30 10:35:00,71.755,71.81,71.73,71.735,2321599995.0
2009-04-30 10:40:00,71.735,71.88,71.735,71.845,2046600000.0
2009-04-30 10:45:00,71.845,71.93,71.84,71.855,2475199998.0
2009-04-30 10:50:00,71.86,71.86,71.755,71.8,3208000000.0
2009-04-30 10:55:00,71.8,71.81,71.684,71.73,2508800000.0
2009-04-30 11:00:00,71.735,71.74,71.445,71.45,2722099995.0
2009-04-30 11:05:00,71.445,71.58,71.445,71.55,3182999995.0
2009-04-30 11:10:00,71.55,71.6,71.49,71.52,3544800000.0
2009-04-30 11:15:00,71.52,71.575,71.455,71.495,3700199999.0
2009-04-30 11:20:00,71.495,71.6,71.495,71.58,3244200000.0
2009-04-30 11:25:00,71.575,71.605,71.54,71.57,2385600000.0
2009-04-30 11:30:00,71.575,71.645,71.5,71.5,3253799999.0
2009-04-30 11:35:00,71.5,71.545,71.455,71.485,2598500000.0
2009-04-30 11:40:00,71.48,71.555,71.48,71.525,2493799997.0
2009-04-30 11:45:00,71.525,71.56,71.51,71.54,1635599998.0
2009-04-30 11:50:00,71.54,71.72,71.54,71.68,2405399998.0
2009-04-30 11:55:00,71.68,71.685,71.59,71.635,2752000000.0
2009-04-30 12:00:00,71.63,71.845,71.625,71.825,2692999998.0
2009-04-30 12:05:00,71.825,72.0,71.82,71.96,3890299998.0
2009-04-30 12:10:00,71.96,72.09,71.96,72.025,3416600000.0
2009-04-30 12:15:00,72.025,72.185,72.02,72.075,3695200001.0
2009-04-30 12:20:00,72.075,72.075,71.86,71.88,2996199999.0
2009-04-30 12:25:00,71.89,71.985,71.885,71.955,3175000001.0
2009-04-30 12:30:00,71.955,71.99,71.905,71.915,1807600000.0
2009-04-30 12:35:00,71.915,71.915,71.82,71.86,2501600000.0
2009-04-30 12:40:00,71.855,71.95,71.855,71.885,1586600000.0
2009-04-30 12:45:00,71.885,71.895,71.77,71.77,2348799999.0
2009-04-30 12:50:00,71.77,71.78,71.62,71.71,2626300000.0
2009-04-30 12:55:00,71.71,71.86,71.7,71.82,2393400000.0
2009-04-30 13:00:00,71.82,71.845,71.655,71.655,2448000000.0
2009-04-30 13:05:00,71.655,71.68,71.525,71.565,2445399998.0
2009-04-30 13:10:00,71.575,71.6,71.485,71.56,3314100000.0
2009-04-30 13:15:00,71.56,71.705,71.555,71.69,2623900000.0
2009-04-30 13:20:00,71.7,71.775,71.685,71.74,2330799999.0
2009-04-30 13:25:00,71.735,71.825,71.69,71.81,3022000000.0
2009-04-30 13:30:00,71.81,71.87,71.78,71.835,2384600000.0
2009-04-30 13:35:00,71.835,71.875,71.74,71.865,3529600002.0
2009-04-30 13:40:00,71.86,71.895,71.83,71.875,2222800001.0
2009-04-30 13:45:00,71.875,71.915,71.85,71.895,2259600001.0
2009-04-30 13:50:00,71.89,71.94,71.845,71.91,2578400000.0
2009-04-30 13:55:00,71.905,71.92,71.885,71.89,1960600001.0
2009-04-30 14:00:00,71.89,71.89,71.66,71.675,3260200000.0
2009-04-30 14:05:00,71.675,71.78,71.66,71.745,2542300000.0
2009-04-30 14:10:00,71.745,71.805,71.73,71.79,2800000000.0
2009-04-30 14:15:00,71.79,71.855,71.715,71.715,2690200000.0
2009-04-30 14:20:00,71.715,71.795,71.66,71.79,2124800000.0
2009-04-30 14:25:00,71.79,71.795,71.685,71.685,1924800000.0
2009-04-30 14:30:00,71.685,71.72,71.62,71.675,2117900000.0
2009-04-30 14:35:00,71.67,71.81,71.575,71.695,2871900000.0
2009-04-30 14:40:00,71.7,71.79,71.7,71.71,2464800000.0
2009-04-30 14:45:00,71.71,71.715,71.53,71.59,2586600000.0
2009-04-30 14:50:00,71.595,71.835,71.595,71.755,2810400000.0
2009-04-30 14:55:00,71.755,71.76,71.495,71.535,3317800000.0
2009-04-30 15:00:00,71.545,71.715,71.54,71.695,2815600001.0
2009-04-30 15:05:00,71.71,71.76,71.56,71.62,2807600000.0
2009-04-30 15:10:00,71.62,71.685,71.54,71.595,2794200000.0
2009-04-30 15:15:00,71.585,71.595,71.495,71.555,3249599999.0
2009-04-30 15:20:00,71.555,71.685,71.535,71.665,3122600003.0
2009-04-30 15:25:00,71.665,71.8,71.665,71.785,2000000000.0
2009-04-30 15:30:00,71.785,71.785,71.545,71.545,1869399999.0
2009-04-30 15:35:00,71.54,71.695,71.52,71.695,2303400000.0
2009-04-30 15:40:00,71.695,71.91,71.68,71.89,2063400000.0
2009-04-30 15:45:00,71.88,71.92,71.66,71.685,1588200001.0
2009-04-30 15:50:00,71.685,71.76,71.625,71.67,1318700000.0
2009-04-30 15:55:00,71.665,71.76,71.63,71.685,1648200000.0
2009-04-30 16:00:00,71.69,71.8,71.675,71.795,1789600000.0
2009-04-30 16:05:00,71.78,71.895,71.775,71.84,1820100000.0
2009-04-30 16:10:00,71.85,71.985,71.85,71.97,1755800000.0
2009-04-30 16:15:00,71.97,71.98,71.81,71.83,2427300001.0
2009-04-30 16:20:00,71.83,71.84,71.7,71.745,1722999999.0
2009-04-30 16:25:00,71.745,71.965,71.73,71.935,1980600000.0
2009-04-30 16:30:00,71.935,71.995,71.895,71.97,1759400000.0
2009-04-30 16:35:00,71.98,72.105,71.96,72.095,2101400001.0
2009-04-30 16:40:00,72.09,72.095,71.985,72.06,1413000000.0
2009-04-30 16:45:00,72.055,72.2,72.03,72.175,1683600000.0
2009-04-30 16:50:00,72.17,72.25,72.14,72.24,1942000000.0
2009-04-30 16:55:00,72.235,72.33,72.115,72.23,2050700000.0
2009-04-30 17:00:00,72.235,72.25,72.05,72.175,2137600000.0
2009-04-30 17:05:00,72.175,72.32,72.15,72.155,1949600000.0
2009-04-30 17:10:00,72.15,72.295,72.095,72.25,1761000000.0
2009-04-30 17:15:00,72.275,72.53,72.275,72.43,2397000001.0
2009-04-30 17:20:00,72.425,72.455,72.36,72.36,1606600000.0
2009-04-30 17:25:00,72.36,72.53,72.345,72.485,2179300000.0
2009-04-30 17:30:00,72.485,72.56,72.395,72.415,2322000000.0
2009-04-30 17:35:00,72.41,72.44,72.285,72.325,2589700000.0
2009-04-30 17:40:00,72.325,72.45,72.31,72.36,1786000000.0
2009-04-30 17:45:00,72.365,72.485,72.32,72.485,1632400000.0
2009-04-30 17:50:00,72.48,72.515,72.24,72.25,1825600001.0
2009-04-30 17:55:00,72.25,72.33,72.22,72.23,1904800002.0
2009-04-30 18:00:00,72.225,72.295,72.205,72.215,1300400001.0
2009-04-30 18:05:00,72.215,72.275,72.215,72.27,1097600000.0
2009-04-30 18:10:00,72.26,72.325,72.215,72.235,1078600000.0
2009-04-30 18:15:00,72.245,72.34,72.22,72.32,839000000.0
2009-04-30 18:20:00,72.32,72.52,72.31,72.42,1892800000.0
2009-04-30 18:25:00,72.425,72.44,72.355,72.36,1387200001.0
2009-04-30 18:30:00,72.355,72.37,72.08,72.095,1403800000.0
2009-04-30 18:35:00,72.1,72.15,72.075,72.09,1048600000.0
2009-04-30 18:40:00,72.09,72.11,71.985,71.985,1342000000.0
2009-04-30 18:45:00,71.985,72.065,71.94,71.96,1241000000.0
2009-04-30 18:50:00,71.955,72.01,71.9,71.97,891200000.0
2009-04-30 18:55:00,71.965,72.045,71.945,72.04,684000000.0
2009-04-30 19:00:00,72.025,72.09,71.945,72.04,1052200000.0
2009-04-30 19:05:00,72.045,72.045,71.97,72.01,663200000.0
2009-04-30 19:10:00,72.01,72.035,71.82,71.83,922000000.0
2009-04-30 19:15:00,71.835,71.845,71.665,71.68,809400000.0
2009-04-30 19:20:00,71.68,71.7,71.51,71.545,1082400000.0
2009-04-30 19:25:00,71.545,71.6,71.495,71.595,1177200000.0
2009-04-30 19:30:00,71.6,71.71,71.545,71.695,977800001.0
2009-04-30 19:35:00,71.705,71.76,71.635,71.665,725600000.0
2009-04-30 19:40:00,71.675,71.785,71.655,71.78,527000001.0
2009-04-30 19:45:00,71.78,71.795,71.73,71.755,411200000.0
2009-04-30 19:50:00,71.755,71.77,71.675,71.745,572000000.0
2009-04-30 19:55:00,71.74,71.8,71.74,71.79,473800000.0
2009-04-30 20:00:00,71.78,71.88,71.775,71.865,401400000.0
2009-04-30 20:05:00,71.865,71.895,71.765,71.78,753400000.0
2009-04-30 20:10:00,71.8,71.81,71.725,71.79,506000000.0
2009-04-30 20:15:00,71.79,71.895,71.785,71.895,623500000.0
2009-04-30 20:20:00,71.895,72.015,71.895,72.015,1016000000.0
2009-04-30 20:25:00,72.01,72.025,71.955,71.965,619400000.0
2009-04-30 20:30:00,71.965,71.965,71.885,71.915,502200000.0
2009-04-30 20:35:00,71.905,71.985,71.85,71.965,1112400000.0
2009-04-30 20:40:00,71.96,71.965,71.735,71.805,808600000.0
2009-04-30 20:45:00,71.8,71.85,71.75,71.82,837000000.0
2009-04-30 20:50:00,71.82,71.895,71.78,71.895,801800000.0
2009-04-30 20:55:00,71.89,71.97,71.83,71.96,1383400000.0
2009-04-30 21:00:00,71.965,71.975,71.82,71.835,1631000000.0
2009-04-30 21:05:00,71.845,71.85,71.63,71.675,1097400000.0
2009-04-30 21:10:00,71.685,71.785,71.675,71.71,520000000.0
2009-04-30 21:15:00,71.705,71.745,71.515,71.585,1155400001.0
2009-04-30 21:20:00,71.57,71.625,71.52,71.52,710400000.0
2009-04-30 21:25:00,71.52,71.625,71.52,71.625,673000000.0
2009-04-30 21:30:00,71.63,71.76,71.575,71.76,1038800000.0
2009-04-30 21:35:00,71.76,71.78,71.72,71.735,380800000.0
2009-04-30 21:40:00,71.735,71.74,71.675,71.69,1160000002.0
2009-04-30 21:45:00,71.69,71.845,71.68,71.79,739400000.0
2009-04-30 21:50:00,71.79,71.81,71.685,71.685,805900000.0
2009-04-30 21:55:00,71.685,71.725,71.625,71.64,626800000.0
2009-04-30 22:00:00,71.64,71.67,71.6,71.6,579400000.0
2009-04-30 22:05:00,71.6,71.625,71.555,71.555,404600000.0
2009-04-30 22:10:00,71.555,71.59,71.545,71.55,358400000.0
2009-04-30 22:15:00,71.55,71.55,71.48,71.5,556000000.0
2009-04-30 22:20:00,71.495,71.535,71.49,71.505,339200000.0
2009-04-30 22:25:00,71.505,71.57,71.505,71.54,110400000.0
2009-04-30 22:30:00,71.55,71.565,71.51,71.52,191800000.0
2009-04-30 22:35:00,71.52,71.585,71.52,71.585,238400000.0
2009-04-30 22:40:00,71.58,71.585,71.528,71.585,868200000.0
2009-04-30 22:45:00,71.59,71.625,71.585,71.6,97200000.0
2009-04-30 22:50:00,71.59,71.63,71.59,71.63,124000000.0
2009-04-30 22:55:00,71.63,71.63,71.52,71.535,257400000.0
2009-04-30 23:00:00,71.515,71.575,71.47,71.485,765800000.0
2009-04-30 23:05:00,71.49,71.53,71.48,71.49,253600000.0
2009-04-30 23:10:00,71.49,71.49,71.45,71.46,219400000.0
2009-04-30 23:15:00,71.465,71.49,71.45,71.485,221200000.0
2009-04-30 23:20:00,71.5,71.54,71.431,71.456,532200000.0
2009-04-30 23:25:00,71.48,71.485,71.39,71.42,509200000.0
2009-04-30 23:30:00,71.44,71.47,71.425,71.45,120200000.0
2009-04-30 23:35:00,71.45,71.48,71.425,71.47,144400000.0
2009-04-30 23:40:00,71.48,71.53,71.45,71.51,203000000.0
2009-04-30 23:45:00,71.51,71.53,71.495,71.495,236000000.0
2009-04-30 23:50:00,71.495,71.495,71.445,71.45,394600000.0
2009-04-30 23:55:00,71.455,71.475,71.43,71.435,491600000.0
2009-05-01 00:00:00,71.44,71.46,71.402,71.423,264799999.0
2009-05-01 00:05:00,71.46,71.49,71.455,71.485,171400000.0
2009-05-01 00:10:00,71.48,71.485,71.465,71.47,69200000.0
2009-05-01 00:15:00,71.465,71.475,71.455,71.46,148400000.0
2009-05-01 00:20:00,71.48,71.48,71.46,71.46,87200000.0
2009-05-01 00:25:00,71.46,71.47,71.41,71.415,413200000.0
2009-05-01 00:30:00,71.42,71.455,71.35,71.45,869600000.0
2009-05-01 00:35:00,71.45,71.545,71.449,71.525,559200000.0
2009-05-01 00:40:00,71.525,71.545,71.475,71.525,446200000.0
2009-05-01 00:45:00,71.525,71.6,71.525,71.575,593000000.0
2009-05-01 00:50:00,71.57,71.675,71.56,71.645,646600000.0
2009-05-01 00:55:00,71.645,71.69,71.645,71.685,556600000.0
2009-05-01 01:00:00,71.695,71.745,71.67,71.73,417800000.0
2009-05-01 01:05:00,71.74,71.81,71.74,71.8,984000000.0
2009-05-01 01:10:00,71.8,71.84,71.765,71.77,802200000.0
2009-05-01 01:15:00,71.775,71.775,71.755,71.755,314000000.0
2009-05-01 01:20:00,71.76,71.76,71.735,71.735,298600000.0
2009-05-01 01:25:00,71.735,71.765,71.735,71.755,383200000.0
2009-05-01 01:30:00,71.765,71.82,71.765,71.81,525600000.0
2009-05-01 01:35:00,71.81,71.92,71.8,71.915,810200000.0
2009-05-01 01:40:00,71.915,72.015,71.915,72.015,885800001.0
2009-05-01 01:45:00,72.02,72.07,72.005,72.02,729200000.0
2009-05-01 01:50:00,72.02,72.09,71.99,72.05,1555000000.0
2009-05-01 01:55:00,72.065,72.115,72.03,72.07,1276600000.0
2009-05-01 02:00:00,72.065,72.09,72.03,72.04,1128500000.0
2009-05-01 02:05:00,72.04,72.25,72.035,72.22,1655000000.0
2009-05-01 02:10:00,72.22,72.255,72.115,72.145,1226500000.0
2009-05-01 02:15:00,72.145,72.145,72.045,72.055,820800000.0
2009-05-01 02:20:00,72.06,72.205,72.04,72.195,1807400000.0
2009-05-01 02:25:00,72.195,72.195,72.105,72.15,1580600000.0
2009-05-01 02:30:00,72.15,72.245,72.15,72.24,935600000.0
2009-05-01 02:35:00,72.245,72.285,72.23,72.28,1085800000.0
2009-05-01 02:40:00,72.275,72.31,72.19,72.23,974200000.0
2009-05-01 02:45:00,72.225,72.25,72.18,72.19,1207200000.0
2009-05-01 02:50:00,72.195,72.205,72.09,72.115,1671600000.0
2009-05-01 02:55:00,72.115,72.135,71.91,71.98,1089800000.0
2009-05-01 03:00:00,71.98,72.005,71.915,72.0,1694200000.0
2009-05-01 03:05:00,71.995,72.06,71.94,71.945,1095000000.0
2009-05-01 03:10:00,71.95,71.955,71.88,71.94,975200000.0
2009-05-01 03:15:00,71.935,71.96,71.88,71.88,1066600000.0
2009-05-01 03:20:00,71.88,71.905,71.755,71.775,1137000000.0
2009-05-01 03:25:00,71.77,71.8,71.71,71.735,958600000.0
2009-05-01 03:30:00,71.72,71.75,71.645,71.645,1210100000.0
2009-05-01 03:35:00,71.645,71.68,71.625,71.66,1356600000.0
2009-05-01 03:40:00,71.655,71.715,71.65,71.705,1182600000.0
2009-05-01 03:45:00,71.705,71.74,71.675,71.68,1402400000.0
2009-05-01 03:50:00,71.68,71.69,71.645,71.665,686000000.0
2009-05-01 03:55:00,71.66,71.675,71.64,71.665,561400000.0
2009-05-01 04:00:00,71.67,71.715,71.66,71.705,509200000.0
2009-05-01 04:05:00,71.705,71.81,71.69,71.805,1070800000.0
2009-05-01 04:10:00,71.805,71.82,71.77,71.775,436400000.0
2009-05-01 04:15:00,71.765,71.92,71.765,71.92,689200000.0
2009-05-01 04:20:00,71.92,71.975,71.885,71.89,1167600000.0
2009-05-01 04:25:00,71.89,71.915,71.865,71.865,800800000.0
2009-05-01 04:30:00,71.87,71.95,71.87,71.935,776200000.0
2009-05-01 04:35:00,71.935,71.965,71.92,71.96,1259600000.0
2009-05-01 04:40:00,71.955,71.975,71.93,71.95,1370400000.0
2009-05-01 04:45:00,71.95,71.95,71.83,71.845,1036400000.0
2009-05-01 04:50:00,71.845,71.86,71.835,71.84,355000000.0
2009-05-01 04:55:00,71.845,71.85,71.83,71.83,434000000.0
2009-05-01 05:00:00,71.83,71.835,71.8,71.81,345400000.0
2009-05-01 05:05:00,71.805,71.82,71.8,71.8,445000000.0
2009-05-01 05:10:00,71.8,71.802,71.76,71.76,281000000.0
2009-05-01 05:15:00,71.76,71.775,71.735,71.77,537200000.0
2009-05-01 05:20:00,71.77,71.77,71.735,71.735,387000000.0
2009-05-01 05:25:00,71.74,71.79,71.73,71.785,844200000.0
2009-05-01 05:30:00,71.785,71.83,71.77,71.81,703200000.0
2009-05-01 05:35:00,71.796,71.865,71.766,71.845,690400000.0
2009-05-01 05:40:00,71.845,71.85,71.81,71.84,407000000.0
2009-05-01 05:45:00,71.84,71.84,71.775,71.785,128800000.0
2009-05-01 05:50:00,71.79,71.815,71.775,71.785,262800000.0
2009-05-01 05:55:00,71.78,71.83,71.78,71.83,393350000.0
2009-05-01 06:00:00,71.83,71.87,71.825,71.85,744200000.0
2009-05-01 06:05:00,71.85,71.85,71.765,71.78,925600000.0
2009-05-01 06:10:00,71.775,71.78,71.715,71.735,725600000.0
2009-05-01 06:15:00,71.735,71.74,71.705,71.705,645600000.0
2009-05-01 06:20:00,71.705,71.71,71.645,71.69,597200000.0
2009-05-01 06:25:00,71.69,71.75,71.685,71.735,888200000.0
2009-05-01 06:30:00,71.73,71.74,71.715,71.72,480000000.0
2009-05-01 06:35:00,71.73,71.775,71.71,71.73,544200000.0
2009-05-01 06:40:00,71.725,71.755,71.72,71.755,566200000.0
2009-05-01 06:45:00,71.76,71.765,71.72,71.725,570100000.0
2009-05-01 06:50:00,71.725,71.73,71.685,71.695,444000000.0
2009-05-01 06:55:00,71.705,71.745,71.695,71.74,339600000.0
2009-05-01 07:00:00,71.74,71.87,71.735,71.86,979800000.0
2009-05-01 07:05:00,71.86,71.915,71.835,71.885,1383000000.0
2009-05-01 07:10:00,71.88,71.885,71.825,71.855,1133000000.0
2009-05-01 07:15:00,71.855,71.865,71.84,71.85,360200000.0
2009-05-01 07:20:00,71.85,71.86,71.825,71.825,1238800000.0
2009-05-01 07:25:00,71.825,71.83,71.715,71.745,1978600000.0
2009-05-01 07:30:00,71.745,71.815,71.74,71.81,1177000000.0
2009-05-01 07:35:00,71.81,71.83,71.805,71.82,478600000.0
2009-05-01 07:40:00,71.82,71.885,71.82,71.88,1685400000.0
2009-05-01 07:45:00,71.885,71.9,71.87,71.9,1511400000.0
2009-05-01 07:50:00,71.9,71.92,71.88,71.915,1452200000.0
2009-05-01 07:55:00,71.915,71.915,71.845,71.845,921599999.0
2009-05-01 08:00:00,71.855,71.96,71.845,71.96,1447200001.0
2009-05-01 08:05:00,71.955,72.085,71.955,72.075,1724700000.0
2009-05-01 08:10:00,72.075,72.18,72.065,72.14,1756400000.0
2009-05-01 08:15:00,72.14,72.185,72.12,72.155,1850200000.0
2009-05-01 08:20:00,72.165,72.175,72.135,72.145,1503800000.0
2009-05-01 08:25:00,72.145,72.145,72.055,72.08,934000000.0
2009-05-01 08:30:00,72.08,72.255,72.075,72.215,1364000000.0
2009-05-01 08:35:00,72.215,72.355,72.17,72.325,1852399999.0
2009-05-01 08:40:00,72.325,72.385,72.285,72.365,1575000000.0
2009-05-01 08:45:00,72.365,72.395,72.31,72.345,1119600000.0
2009-05-01 08:50:00,72.34,72.35,72.27,72.275,1197200000.0
2009-05-01 08:55:00,72.27,72.315,72.26,72.3,1219400000.0
2009-05-01 09:00:00,72.3,72.51,72.29,72.41,2164100000.0
2009-05-01 09:05:00,72.41,72.475,72.395,72.43,1456599999.0
2009-05-01 09:10:00,72.435,72.5,72.43,72.49,2126200000.0
2009-05-01 09:15:00,72.49,72.535,72.465,72.535,790400000.0
2009-05-01 09:20:00,72.525,72.57,72.52,72.545,1545200000.0
2009-05-01 09:25:00,72.545,72.545,72.275,72.375,1750600002.0
2009-05-01 09:30:00,72.375,72.47,72.355,72.39,1735200000.0
2009-05-01 09:35:00,72.38,72.5,72.37,72.5,1354800000.0
2009-05-01 09:40:00,72.505,72.51,72.46,72.46,468000000.0
2009-05-01 09:45:00,72.47,72.47,72.38,72.395,1109200000.0
2009-05-01 09:50:00,72.4,72.48,72.4,72.45,1377000000.0
2009-05-01 09:55:00,72.46,72.465,72.42,72.44,1138000000.0
2009-05-01 10:00:00,72.44,72.525,72.425,72.495,1742000002.0
2009-05-01 10:05:00,72.49,72.565,72.405,72.535,1749800000.0
2009-05-01 10:10:00,72.535,72.545,72.485,72.515,1625200000.0
2009-05-01 10:15:00,72.52,72.56,72.455,72.485,1218200000.0
2009-05-01 10:20:00,72.485,72.485,72.42,72.445,1826400000.0
2009-05-01 10:25:00,72.445,72.58,72.445,72.525,1220600000.0
2009-05-01 10:30:00,72.525,72.59,72.49,72.5,1197400001.0
2009-05-01 10:35:00,72.49,72.585,72.455,72.565,1280600000.0
2009-05-01 10:40:00,72.555,72.675,72.54,72.67,1047200000.0
2009-05-01 10:45:00,72.67,72.8,72.66,72.79,959400000.0
2009-05-01 10:50:00,72.8,72.825,72.695,72.795,2080000003.0
2009-05-01 10:55:00,72.79,72.805,72.735,72.76,841000000.0
2009-05-01 11:00:00,72.76,72.8,72.715,72.765,825200000.0
2009-05-01 11:05:00,72.765,72.815,72.755,72.78,927200000.0
2009-05-01 11:10:00,72.755,72.78,72.735,72.74,325200000.0
2009-05-01 11:15:00,72.74,72.76,72.675,72.68,686600000.0
2009-05-01 11:20:00,72.68,72.685,72.645,72.675,697900000.0
2009-05-01 11:25:00,72.67,72.745,72.665,72.695,735800000.0
2009-05-01 11:30:00,72.7,72.725,72.65,72.67,1014000000.0
2009-05-01 11:35:00,72.67,72.755,72.66,72.71,929400000.0
2009-05-01 11:40:00,72.74,72.745,72.665,72.67,643600000.0
2009-05-01 11:45:00,72.67,72.72,72.66,72.695,706800000.0
2009-05-01 11:50:00,72.695,72.735,72.645,72.67,908600000.0
2009-05-01 11:55:00,72.67,72.71,72.655,72.68,781200000.0
2009-05-01 12:00:00,72.665,72.77,72.625,72.735,843000001.0
2009-05-01 12:05:00,72.74,72.795,72.725,72.725,1611200000.0
2009-05-01 12:10:00,72.73,72.765,72.67,72.745,1185200000.0
2009-05-01 12:15:00,72.74,72.75,72.715,72.72,970600000.0
2009-05-01 12:20:00,72.72,72.79,72.715,72.74,1409600000.0
2009-05-01 12:25:00,72.74,72.79,72.72,72.76,1778400001.0
2009-05-01 12:30:00,72.76,72.92,72.755,72.9,1415799999.0
2009-05-01 12:35:00,72.9,72.91,72.81,72.835,996800000.0
2009-05-01 12:40:00,72.855,72.89,72.8,72.885,965600000.0
2009-05-01 12:45:00,72.885,72.945,72.87,72.935,1083200000.0
2009-05-01 12:50:00,72.94,72.94,72.83,72.83,971000000.0
2009-05-01 12:55:00,72.835,72.89,72.805,72.805,1382400000.0
2009-05-01 13:00:00,72.805,72.875,72.755,72.765,1364700000.0
2009-05-01 13:05:00,72.765,72.835,72.73,72.8,848600000.0
2009-05-01 13:10:00,72.8,72.805,72.605,72.605,847600000.0
2009-05-01 13:15:00,72.605,72.705,72.59,72.69,750400000.0
2009-05-01 13:20:00,72.69,72.795,72.685,72.735,831400000.0
2009-05-01 13:25:00,72.735,72.775,72.695,72.71,609000000.0
2009-05-01 13:30:00,72.71,72.74,72.665,72.7,559200000.0
2009-05-01 13:35:00,72.705,72.76,72.705,72.735,1094000000.0
2009-05-01 13:40:00,72.735,72.76,72.72,72.74,683000000.0
2009-05-01 13:45:00,72.745,72.76,72.605,72.64,1153800000.0
2009-05-01 13:50:00,72.63,72.655,72.57,72.645,835800000.0
2009-05-01 13:55:00,72.645,72.67,72.59,72.6,1390600000.0
2009-05-01 14:00:00,72.6,72.635,72.59,72.635,1278400000.0
2009-05-01 14:05:00,72.63,72.75,72.62,72.705,1286800000.0
2009-05-01 14:10:00,72.71,72.8,72.71,72.795,976600000.0
2009-05-01 14:15:00,72.8,72.815,72.645,72.65,1592200000.0
2009-05-01 14:20:00,72.655,72.75,72.635,72.72,2010000000.0
2009-05-01 14:25:00,72.725,72.73,72.61,72.61,2019600000.0
2009-05-01 14:30:00,72.61,72.67,72.545,72.615,2083000000.0
2009-05-01 14:35:00,72.615,72.62,72.42,72.475,2554400000.0
2009-05-01 14:40:00,72.48,72.52,72.44,72.475,2665000000.0
2009-05-01 14:45:00,72.455,72.49,72.38,72.47,1962800000.0
2009-05-01 14:50:00,72.48,72.57,72.465,72.53,1826400000.0
2009-05-01 14:55:00,72.535,72.57,72.41,72.42,1789200000.0
2009-05-01 15:00:00,72.42,72.43,72.35,72.41,2016000000.0
2009-05-01 15:05:00,72.405,72.41,72.315,72.345,1533600000.0
2009-05-01 15:10:00,72.345,72.365,72.32,72.335,1419600000.0
2009-05-01 15:15:00,72.335,72.35,72.255,72.32,1940200000.0
2009-05-01 15:20:00,72.32,72.45,72.315,72.425,1488000000.0
2009-05-01 15:25:00,72.425,72.445,72.355,72.365,887400000.0
2009-05-01 15:30:00,72.365,72.38,72.29,72.32,1097000000.0
2009-05-01 15:35:00,72.315,72.38,72.29,72.34,1188400000.0
2009-05-01 15:40:00,72.335,72.335,72.24,72.265,1410500000.0
2009-05-01 15:45:00,72.26,72.275,72.185,72.205,1534800000.0
2009-05-01 15:50:00,72.205,72.35,72.195,72.325,1512800000.0
2009-05-01 15:55:00,72.34,72.585,72.33,72.39,1558600000.0
2009-05-01 16:00:00,72.395,72.54,72.31,72.505,1703600000.0
2009-05-01 16:05:00,72.505,72.505,72.245,72.255,1074500000.0
2009-05-01 16:10:00,72.245,72.295,72.175,72.285,1165200000.0
2009-05-01 16:15:00,72.27,72.275,72.025,72.035,1116400000.0
2009-05-01 16:20:00,72.035,72.045,71.845,71.955,1071400000.0
2009-05-01 16:25:00,71.96,72.005,71.92,71.995,701800000.0
2009-05-01 16:30:00,71.99,72.055,71.89,72.015,660000000.0
2009-05-01 16:35:00,72.01,72.08,71.965,71.985,835900000.0
2009-05-01 16:40:00,71.995,72.015,71.94,72.01,696800000.0
2009-05-01 16:45:00,72.01,72.22,72.01,72.215,613099999.0
2009-05-01 16:50:00,72.205,72.295,72.165,72.225,1067200000.0
2009-05-01 16:55:00,72.235,72.3,72.175,72.19,794399999.0
2009-05-01 17:00:00,72.195,72.27,72.155,72.215,1087600000.0
2009-05-01 17:05:00,72.21,72.27,72.195,72.2,858200000.0
2009-05-01 17:10:00,72.205,72.43,72.195,72.42,955600000.0
2009-05-01 17:15:00,72.42,72.435,72.37,72.375,789600000.0
2009-05-01 17:20:00,72.37,72.535,72.365,72.53,1393800000.0
2009-05-01 17:25:00,72.53,72.6,72.49,72.55,1073199999.0
2009-05-01 17:30:00,72.545,72.57,72.425,72.46,901000000.0
2009-05-01 17:35:00,72.475,72.5,72.445,72.49,684800000.0
2009-05-01 17:40:00,72.49,72.5,72.44,72.445,548800000.0
2009-05-01 17:45:00,72.45,72.47,72.4,72.41,524400000.0
2009-05-01 17:50:00,72.425,72.425,72.36,72.395,564400000.0
2009-05-01 17:55:00,72.4,72.4,72.295,72.31,610600000.0
2009-05-01 18:00:00,72.31,72.365,72.29,72.305,334600000.0
2009-05-01 18:05:00,72.32,72.385,72.315,72.385,257600000.0
2009-05-01 18:10:00,72.385,72.46,72.37,72.435,533000000.0
2009-05-01 18:15:00,72.44,72.5,72.425,72.485,364600000.0
2009-05-01 18:20:00,72.475,72.515,72.44,72.44,310800000.0
2009-05-01 18:25:00,72.45,72.46,72.4,72.415,160200000.0
2009-05-01 18:30:00,72.415,72.49,72.395,72.48,197600000.0
2009-05-01 18:35:00,72.48,72.52,72.415,72.515,257800000.0
2009-05-01 18:40:00,72.525,72.54,72.475,72.49,329400000.0
2009-05-01 18:45:00,72.49,72.49,72.465,72.485,114200000.0
2009-05-01 18:50:00,72.485,72.505,72.4,72.42,321600000.0
2009-05-01 18:55:00,72.425,72.455,72.37,72.38,294000000.0
2009-05-01 19:00:00,72.38,72.495,72.38,72.47,292800000.0
2009-05-01 19:05:00,72.47,72.475,72.415,72.465,289000000.0
2009-05-01 19:10:00,72.47,72.505,72.46,72.485,166600000.0
2009-05-01 19:15:00,72.49,72.565,72.49,72.545,258200000.0
2009-05-01 19:20:00,72.555,72.61,72.54,72.595,241400000.0
2009-05-01 19:25:00,72.605,72.665,72.605,72.63,493600000.0
2009-05-01 19:30:00,72.64,72.67,72.605,72.645,231600000.0
2009-05-01 19:35:00,72.65,72.695,72.605,72.685,256600000.0
2009-05-01 19:40:00,72.685,72.755,72.67,72.74,546200000.0
2009-05-01 19:45:00,72.735,72.79,72.715,72.775,396000000.0
2009-05-01 19:50:00,72.775,72.775,72.655,72.665,269800000.0
2009-05-01 19:55:00,72.665,72.68,72.595,72.67,578400000.0
2009-05-01 20:00:00,72.665,72.695,72.645,72.67,177200000.0
2009-05-01 20:05:00,72.675,72.73,72.675,72.72,174600000.0
2009-05-01 20:10:00,72.725,72.77,72.68,72.685,253000000.0
2009-05-01 20:15:00,72.675,72.705,72.62,72.64,203800000.0
2009-05-01 20:20:00,72.645,72.695,72.635,72.69,321200000.0
2009-05-01 20:25:00,72.695,72.755,72.68,72.715,288600000.0
2009-05-01 20:30:00,72.715,72.715,72.66,72.665,261800000.0
2009-05-01 20:35:00,72.66,72.685,72.595,72.625,220400000.0
2009-05-01 20:40:00,72.635,72.645,72.535,72.555,248800000.0
2009-05-01 20:45:00,72.555,72.585,72.485,72.49,253000000.0
2009-05-01 20:50:00,72.485,72.525,72.47,72.52,170400000.0
2009-05-01 20:55:00,72.52,72.57,72.465,72.56,377600000.0
2009-05-01 21:00:00,72.56,72.58,72.525,72.525,194800000.0
2009-05-01 21:05:00,72.525,72.535,72.43,72.445,389600000.0
2009-05-01 21:10:00,72.445,72.48,72.39,72.455,328200000.0
2009-05-01 21:15:00,72.455,72.495,72.4,72.48,330200000.0
2009-05-01 21:20:00,72.48,72.495,72.425,72.425,270200000.0
2009-05-01 21:25:00,72.425,72.435,72.36,72.405,365200000.0
2009-05-01 21:30:00,72.41,72.41,72.35,72.37,233400000.0
2009-05-01 21:35:00,72.365,72.47,72.365,72.405,284000000.0
2009-05-01 21:40:00,72.4,72.5,72.4,72.46,623400000.0
2009-05-01 21:45:00,72.46,72.465,72.375,72.415,628800000.0
2009-05-01 21:50:00,72.415,72.435,72.395,72.4,234600000.0
2009-05-01 21:55:00,72.4,72.46,72.35,72.445,410800000.0
2009-05-01 22:00:00,72.46,72.535,72.41,72.52,622400000.0
2009-05-01 22:05:00,72.525,72.585,72.515,72.575,157200000.0
2009-05-01 22:10:00,72.575,72.575,72.505,72.51,119800000.0
2009-05-01 22:15:00,72.495,72.53,72.484,72.495,183000000.0
2009-05-01 22:20:00,72.51,72.52,72.49,72.51,60000000.0
2009-05-01 22:25:00,72.51,72.525,72.485,72.525,130200000.0
2009-05-01 22:30:00,72.52,72.54,72.49,72.53,168000000.0
2009-05-01 22:35:00,72.53,72.67,72.53,72.565,245400000.0
2009-05-01 22:40:00,72.565,72.605,72.535,72.565,383400000.0
2009-05-01 22:45:00,72.565,72.59,72.44,72.44,612000000.0
2009-05-01 22:50:00,72.44,72.475,72.405,72.415,365800000.0
2009-05-01 22:55:00,72.415,72.425,72.275,72.355,358800000.0
2009-05-03 23:00:00,72.578,72.625,72.435,72.585,1458600000.0
2009-05-03 23:05:00,72.58,72.789,72.54,72.783,966199999.0
2009-05-03 23:10:00,72.802,72.809,72.589,72.79,1346000000.0
2009-05-03 23:15:00,72.79,72.804,72.74,72.744,1629000000.0
2009-05-03 23:20:00,72.743,72.772,72.674,72.728,1837700000.0
2009-05-03 23:25:00,72.723,72.726,72.649,72.711,1511399999.0
2009-05-03 23:30:00,72.7,72.731,72.7,72.721,1654200000.0
2009-05-03 23:35:00,72.729,72.767,72.712,72.766,647400000.0
2009-05-03 23:40:00,72.75,72.77,72.722,72.742,1235800000.0
2009-05-03 23:45:00,72.723,72.899,72.673,72.697,928000000.0
2009-05-03 23:50:00,72.666,72.729,72.603,72.635,1157300000.0
2009-05-03 23:55:00,72.658,72.729,72.641,72.679,1463600000.0
2009-05-04 00:00:00,72.675,72.795,72.553,72.777,837600000.0
2009-05-04 00:05:00,72.77,72.8,72.598,72.722,959000000.0
2009-05-04 00:10:00,72.722,72.807,72.682,72.794,969800000.0
2009-05-04 00:15:00,72.802,72.823,72.644,72.751,1466400000.0
2009-05-04 00:20:00,72.764,72.869,72.725,72.846,1068800000.0
2009-05-04 00:25:00,72.88,72.979,72.835,72.95,916600000.0
2009-05-04 00:30:00,72.929,73.013,72.92,72.972,1470799999.0
2009-05-04 00:35:00,72.967,72.992,72.915,72.986,1158000000.0
2009-05-04 00:40:00,72.974,73.031,72.935,72.986,1146800000.0
2009-05-04 00:45:00,72.982,73.016,72.948,73.005,1108800000.0
2009-05-04 00:50:00,72.993,73.046,72.972,73.015,1995900000.0
2009-05-04 00:55:00,73.0,73.012,72.904,72.955,1509800000.0
2009-05-04 01:00:00,72.948,72.966,72.911,72.922,1963799999.0
2009-05-04 01:05:00,72.935,72.963,72.905,72.946,1216400000.0
2009-05-04 01:10:00,72.951,72.97,72.927,72.968,1019200000.0
2009-05-04 01:15:00,72.967,72.978,72.926,72.947,1098600000.0
2009-05-04 01:20:00,72.959,72.968,72.893,72.922,2096400000.0
2009-05-04 01:25:00,72.938,72.976,72.902,72.918,1444999999.0
2009-05-04 01:30:00,72.927,72.947,72.87,72.91,1305700000.0
2009-05-04 01:35:00,72.908,72.945,72.881,72.918,1629800000.0
2009-05-04 01:40:00,72.923,72.939,72.861,72.893,1527300000.0
2009-05-04 01:45:00,72.885,72.916,72.84,72.852,1738200000.0
2009-05-04 01:50:00,72.874,72.89,72.744,72.845,1922200000.0
2009-05-04 01:55:00,72.84,72.94,72.814,72.903,1117200001.0
2009-05-04 02:00:00,72.895,72.9,72.769,72.792,1760200003.0
2009-05-04 02:05:00,72.803,72.809,72.739,72.794,1399200001.0
2009-05-04 02:10:00,72.793,72.886,72.782,72.85,1161600001.0
2009-05-04 02:15:00,72.845,72.85,72.77,72.78,727200000.0
2009-05-04 02:20:00,72.79,72.805,72.775,72.79,537000000.0
2009-05-04 02:25:00,72.79,72.84,72.775,72.8,681400000.0
2009-05-04 02:30:00,72.805,72.81,72.755,72.81,413200000.0
2009-05-04 02:35:00,72.81,72.925,72.805,72.89,1167600000.0
2009-05-04 02:40:00,72.895,72.95,72.885,72.95,1051400000.0
2009-05-04 02:45:00,72.95,73.13,72.95,73.07,1648200000.0
2009-05-04 02:50:00,73.07,73.07,72.975,72.995,1378800000.0
2009-05-04 02:55:00,72.995,73.095,72.995,73.005,1338800000.0
2009-05-04 03:00:00,73.02,73.06,73.0,73.045,976400000.0
2009-05-04 03:05:00,73.035,73.055,73.01,73.01,1061400000.0
2009-05-04 03:10:00,73.01,73.065,72.97,73.055,1172200000.0
2009-05-04 03:15:00,73.055,73.075,73.01,73.02,1005800000.0
2009-05-04 03:20:00,73.025,73.035,72.995,73.025,801600000.0
2009-05-04 03:25:00,73.02,73.125,73.01,73.095,1149000000.0
2009-05-04 03:30:00,73.095,73.095,72.97,72.995,1080800000.0
2009-05-04 03:35:00,73.0,73.075,73.0,73.065,1018400000.0
2009-05-04 03:40:00,73.065,73.11,73.02,73.03,1514400000.0
2009-05-04 03:45:00,73.025,73.17,73.01,73.17,1205600000.0
2009-05-04 03:50:00,73.17,73.185,73.085,73.135,1499600000.0
2009-05-04 03:55:00,73.14,73.225,73.14,73.17,1168000000.0
2009-05-04 04:00:00,73.17,73.205,73.155,73.155,1167000000.0
2009-05-04 04:05:00,73.155,73.165,73.14,73.165,1059800000.0
2009-05-04 04:10:00,73.155,73.205,73.155,73.19,890000000.0
2009-05-04 04:15:00,73.19,73.2,73.15,73.165,1093000000.0
2009-05-04 04:20:00,73.165,73.185,73.125,73.135,1204800000.0
2009-05-04 04:25:00,73.135,73.135,73.085,73.12,1629800000.0
2009-05-04 04:30:00,73.115,73.215,73.115,73.18,1133800000.0
2009-05-04 04:35:00,73.18,73.23,73.175,73.205,1181600000.0
2009-05-04 04:40:00,73.21,73.215,73.155,73.21,1591200000.0
2009-05-04 04:45:00,73.205,73.245,73.195,73.245,1040400000.0
2009-05-04 04:50:00,73.245,73.26,73.18,73.255,967200000.0
2009-05-04 04:55:00,73.255,73.33,73.245,73.33,744000000.0
2009-05-04 05:00:00,73.335,73.55,73.33,73.5,2073000001.0
2009-05-04 05:05:00,73.505,73.52,73.33,73.355,1654200000.0
2009-05-04 05:10:00,73.355,73.355,73.17,73.285,1615200000.0
2009-05-04 05:15:00,73.275,73.295,73.215,73.255,1481800000.0
2009-05-04 05:20:00,73.255,73.375,73.255,73.27,1236600000.0
2009-05-04 05:25:00,73.27,73.28,73.2,73.23,1190000000.0
2009-05-04 05:30:00,73.23,73.32,73.145,73.16,1624400000.0
2009-05-04 05:35:00,73.165,73.195,73.12,73.17,1321800000.0
2009-05-04 05:40:00,73.17,73.19,73.1,73.1,1217000000.0
2009-05-04 05:45:00,73.095,73.2,73.095,73.19,1482000000.0
2009-05-04 05:50:00,73.185,73.215,73.165,73.19,1219200000.0
2009-05-04 05:55:00,73.185,73.195,73.07,73.07,893400000.0
2009-05-04 06:00:00,73.07,73.11,73.05,73.075,1126200000.0
2009-05-04 06:05:00,73.085,73.095,73.055,73.08,972400000.0
2009-05-04 06:10:00,73.075,73.08,73.01,73.035,1311400000.0
2009-05-04 06:15:00,73.04,73.075,73.03,73.075,353800001.0
2009-05-04 06:20:00,73.075,73.1,73.055,73.075,966400000.0
2009-05-04 06:25:00,73.075,73.11,73.07,73.1,642200000.0
2009-05-04 06:30:00,73.095,73.12,73.095,73.12,382000000.0
2009-05-04 06:35:00,73.12,73.13,73.103,73.12,412200000.0
2009-05-04 06:40:00,73.12,73.16,73.12,73.125,694400000.0
2009-05-04 06:45:00,73.125,73.16,73.1,73.155,1089799999.0
2009-05-04 06:50:00,73.155,73.19,73.155,73.155,919000000.0
2009-05-04 06:55:00,73.155,73.175,73.135,73.14,529800000.0
2009-05-04 07:00:00,73.145,73.145,73.09,73.1,549599999.0
2009-05-04 07:05:00,73.1,73.12,73.085,73.085,474600000.0
2009-05-04 07:10:00,73.085,73.11,73.08,73.1,622200000.0
2009-05-04 07:15:00,73.1,73.115,73.06,73.085,693000000.0
2009-05-04 07:20:00,73.085,73.095,73.065,73.07,838000000.0
2009-05-04 07:25:00,73.07,73.13,73.065,73.09,673400000.0
2009-05-04 07:30:00,73.095,73.125,73.09,73.1,475200000.0
2009-05-04 07:35:00,73.095,73.11,73.085,73.1,528600000.0
2009-05-04 07:40:00,73.095,73.17,73.09,73.16,664600000.0
2009-05-04 07:45:00,73.155,73.205,73.155,73.175,688000000.0
2009-05-04 07:50:00,73.175,73.19,73.125,73.125,718600000.0
2009-05-04 07:55:00,73.12,73.135,73.065,73.1,988600000.0
2009-05-04 08:00:00,73.1,73.1,73.02,73.095,1591400000.0
2009-05-04 08:05:00,73.1,73.125,73.055,73.07,1180200000.0
2009-05-04 08:10:00,73.07,73.11,73.06,73.1,948399999.0
2009-05-04 08:15:00,73.105,73.13,73.09,73.11,670600001.0
2009-05-04 08:20:00,73.105,73.215,73.1,73.2,796800000.0
2009-05-04 08:25:00,73.2,73.225,73.165,73.19,1023600000.0
2009-05-04 08:30:00,73.19,73.285,73.18,73.285,1446800000.0
2009-05-04 08:35:00,73.285,73.42,73.28,73.34,2759400000.0
2009-05-04 08:40:00,73.34,73.405,73.33,73.4,1028600000.0
2009-05-04 08:45:00,73.4,73.43,73.305,73.32,1746000000.0
2009-05-04 08:50:00,73.315,73.33,73.22,73.23,983200000.0
2009-05-04 08:55:00,73.23,73.285,73.205,73.225,1631000000.0
2009-05-04 09:00:00,73.225,73.245,73.155,73.18,1626000000.0
2009-05-04 09:05:00,73.185,73.255,73.18,73.2,1547900001.0
2009-05-04 09:10:00,73.18,73.2,73.095,73.125,1570000000.0
2009-05-04 09:15:00,73.13,73.16,73.112,73.112,254000000.0
2009-05-04 09:20:00,73.15,73.23,73.15,73.22,787700002.0
2009-05-04 09:25:00,73.23,73.26,73.12,73.135,950600001.0
2009-05-04 09:30:00,73.135,73.22,73.135,73.195,1085800000.0
2009-05-04 09:35:00,73.195,73.215,73.155,73.16,1106000001.0
2009-05-04 09:40:00,73.16,73.18,73.09,73.09,1439800001.0
2009-05-04 09:45:00,73.09,73.115,73.03,73.11,1196200001.0
2009-05-04 09:50:00,73.11,73.17,73.105,73.15,615200000.0
2009-05-04 09:55:00,73.15,73.19,73.15,73.17,449200000.0
2009-05-04 10:00:00,73.17,73.22,73.14,73.19,958000000.0
2009-05-04 10:05:00,73.19,73.22,73.135,73.21,1304399998.0
2009-05-04 10:10:00,73.21,73.21,73.065,73.09,2360399999.0
2009-05-04 10:15:00,73.09,73.115,73.045,73.06,2056399998.0
2009-05-04 10:20:00,73.06,73.06,72.93,72.94,1383200000.0
2009-05-04 10:25:00,72.94,72.975,72.86,72.865,1689200001.0
2009-05-04 10:30:00,72.87,73.02,72.87,72.945,2421700001.0
2009-05-04 10:35:00,72.945,73.065,72.93,73.03,1632200000.0
2009-05-04 10:40:00,73.035,73.06,73.005,73.05,722000000.0
2009-05-04 10:45:00,73.04,73.05,72.995,73.0,741200000.0
2009-05-04 10:50:00,73.0,73.04,72.95,72.95,1119200000.0
2009-05-04 10:55:00,72.945,72.97,72.84,72.915,1482800000.0
2009-05-04 11:00:00,72.91,72.95,72.86,72.885,1192800000.0
2009-05-04 11:05:00,72.885,72.99,72.86,72.98,1734000000.0
2009-05-04 11:10:00,72.98,72.98,72.895,72.915,1325599998.0
2009-05-04 11:15:00,72.91,72.98,72.905,72.965,1224199999.0
2009-05-04 11:20:00,72.97,73.065,72.94,73.045,2233600001.0
2009-05-04 11:25:00,73.04,73.04,72.965,73.0,914200000.0
2009-05-04 11:30:00,73.005,73.01,72.94,72.94,1362999999.0
2009-05-04 11:35:00,72.95,72.95,72.81,72.83,1104400000.0
2009-05-04 11:40:00,72.815,72.89,72.8,72.8,1191000000.0
2009-05-04 11:45:00,72.795,72.86,72.79,72.85,703600000.0
2009-05-04 11:50:00,72.85,72.85,72.765,72.775,729800000.0
2009-05-04 11:55:00,72.775,72.8,72.755,72.755,751800000.0
2009-05-04 12:00:00,72.755,72.755,72.63,72.635,1292000000.0
2009-05-04 12:05:00,72.64,72.735,72.635,72.72,1269000000.0
2009-05-04 12:10:00,72.72,72.76,72.66,72.68,1521200000.0
2009-05-04 12:15:00,72.68,72.77,72.66,72.77,1166400000.0
2009-05-04 12:20:00,72.76,72.89,72.735,72.875,1803599999.0
2009-05-04 12:25:00,72.875,72.885,72.83,72.86,1865399999.0
2009-05-04 12:30:00,72.86,72.91,72.84,72.845,821800000.0
2009-05-04 12:35:00,72.835,72.88,72.83,72.86,927800000.0
2009-05-04 12:40:00,72.86,72.87,72.79,72.85,817600000.0
2009-05-04 12:45:00,72.85,72.86,72.795,72.795,896600000.0
2009-05-04 12:50:00,72.795,72.84,72.785,72.8,465400000.0
2009-05-04 12:55:00,72.8,72.815,72.76,72.765,1439400000.0
2009-05-04 13:00:00,72.76,72.765,72.695,72.735,1537600000.0
2009-05-04 13:05:00,72.735,72.74,72.71,72.715,1020600001.0
2009-05-04 13:10:00,72.72,72.84,72.69,72.815,1245600000.0
2009-05-04 13:15:00,72.825,72.825,72.735,72.735,1377600001.0
2009-05-04 13:20:00,72.73,72.765,72.72,72.76,1176599998.0
2009-05-04 13:25:00,72.75,72.79,72.735,72.77,1606200000.0
2009-05-04 13:30:00,72.77,72.87,72.765,72.85,1383800000.0
2009-05-04 13:35:00,72.85,72.88,72.825,72.85,884700000.0
2009-05-04 13:40:00,72.85,72.86,72.825,72.855,1003800000.0
2009-05-04 13:45:00,72.85,72.9,72.845,72.885,1058700000.0
2009-05-04 13:50:00,72.88,72.88,72.82,72.85,990999999.0
2009-05-04 13:55:00,72.845,72.88,72.845,72.855,817400000.0
2009-05-04 14:00:00,72.85,72.89,72.835,72.86,437600000.0
2009-05-04 14:05:00,72.865,72.92,72.845,72.85,816400001.0
2009-05-04 14:10:00,72.85,72.92,72.845,72.915,770200000.0
2009-05-04 14:15:00,72.915,72.945,72.85,72.85,851900000.0
2009-05-04 14:20:00,72.86,72.86,72.76,72.765,1331500000.0
2009-05-04 14:25:00,72.76,72.92,72.76,72.855,1269800000.0
2009-05-04 14:30:00,72.855,72.94,72.84,72.93,803400000.0
2009-05-04 14:35:00,72.94,72.995,72.865,72.93,1547200000.0
2009-05-04 14:40:00,72.935,73.005,72.92,72.985,1041700001.0
2009-05-04 14:45:00,72.99,73.055,72.975,73.035,523400000.0
2009-05-04 14:50:00,73.03,73.05,72.95,73.045,1521799999.0
2009-05-04 14:55:00,73.045,73.165,73.04,73.135,1297800000.0
2009-05-04 15:00:00,73.13,73.18,73.085,73.085,1329300000.0
2009-05-04 15:05:00,73.095,73.115,73.02,73.075,983000000.0
2009-05-04 15:10:00,73.08,73.125,73.08,73.12,689600000.0
2009-05-04 15:15:00,73.11,73.2,73.095,73.16,1289000000.0
2009-05-04 15:20:00,73.17,73.2,73.14,73.195,1176600000.0
2009-05-04 15:25:00,73.19,73.25,73.14,73.25,1678800000.0
2009-05-04 15:30:00,73.24,73.28,73.17,73.185,2096299999.0
2009-05-04 15:35:00,73.175,73.24,73.125,73.24,2257600000.0
2009-05-04 15:40:00,73.235,73.325,73.235,73.275,1803300000.0
2009-05-04 15:45:00,73.26,73.295,73.195,73.24,1756200000.0
2009-05-04 15:50:00,73.245,73.3,73.175,73.195,895300000.0
2009-05-04 15:55:00,73.195,73.275,73.195,73.255,1191600000.0
2009-05-04 16:00:00,73.26,73.42,73.255,73.345,2132600000.0
2009-05-04 16:05:00,73.335,73.415,73.315,73.33,1612800000.0
2009-05-04 16:10:00,73.335,73.45,73.315,73.43,1650800000.0
2009-05-04 16:15:00,73.43,73.54,73.43,73.49,2013800000.0
2009-05-04 16:20:00,73.495,73.56,73.45,73.56,2433800000.0
2009-05-04 16:25:00,73.56,73.57,73.445,73.485,2427800000.0
2009-05-04 16:30:00,73.485,73.515,73.405,73.415,1511800000.0
2009-05-04 16:35:00,73.415,73.465,73.405,73.445,2050000000.0
2009-05-04 16:40:00,73.45,73.455,73.35,73.355,1656800001.0
2009-05-04 16:45:00,73.355,73.48,73.345,73.455,1520400000.0
2009-05-04 16:50:00,73.46,73.5,73.435,73.475,1535400000.0
2009-05-04 16:55:00,73.475,73.485,73.39,73.41,2407200000.0
2009-05-04 17:00:00,73.41,73.485,73.41,73.445,1753600000.0
2009-05-04 17:05:00,73.445,73.485,73.375,73.38,2248400000.0
2009-05-04 17:10:00,73.38,73.46,73.38,73.405,2669400000.0
2009-05-04 17:15:00,73.405,73.425,73.275,73.28,2095899999.0
2009-05-04 17:20:00,73.285,73.3,73.24,73.265,1874200000.0
2009-05-04 17:25:00,73.26,73.305,73.225,73.295,1675600000.0
2009-05-04 17:30:00,73.295,73.35,73.265,73.35,1233400000.0
2009-05-04 17:35:00,73.35,73.36,73.27,73.3,1667600000.0
2009-05-04 17:40:00,73.3,73.305,73.105,73.12,1522600000.0
2009-05-04 17:45:00,73.12,73.245,73.12,73.17,1509200000.0
2009-05-04 17:50:00,73.17,73.19,73.125,73.155,1277400000.0
2009-05-04 17:55:00,73.16,73.24,73.135,73.205,1226200000.0
2009-05-04 18:00:00,73.21,73.285,73.205,73.275,839100000.0
2009-05-04 18:05:00,73.275,73.295,73.14,73.195,1876900000.0
2009-05-04 18:10:00,73.205,73.205,73.07,73.12,1500000001.0
2009-05-04 18:15:00,73.115,73.12,72.89,72.965,1227200000.0
2009-05-04 18:20:00,72.955,73.05,72.82,72.85,898800000.0
2009-05-04 18:25:00,72.835,72.915,72.805,72.855,1780600000.0
2009-05-04 18:30:00,72.86,72.95,72.855,72.945,1514200000.0
2009-05-04 18:35:00,72.945,72.995,72.935,72.965,971400000.0
2009-05-04 18:40:00,72.965,73.03,72.885,73.025,824800000.0
2009-05-04 18:45:00,73.03,73.045,73.005,73.025,250600000.0
2009-05-04 18:50:00,73.03,73.035,72.905,72.945,398000000.0
2009-05-04 18:55:00,72.945,73.015,72.945,73.005,398600000.0
2009-05-04 19:00:00,73.005,73.04,72.965,73.035,495400000.0
2009-05-04 19:05:00,73.035,73.095,73.035,73.045,538200000.0
2009-05-04 19:10:00,73.055,73.1,73.025,73.055,821400000.0
2009-05-04 19:15:00,73.06,73.1,73.035,73.08,553200000.0
2009-05-04 19:20:00,73.07,73.14,73.03,73.13,675400000.0
2009-05-04 19:25:00,73.125,73.135,73.065,73.075,497400000.0
2009-05-04 19:30:00,73.075,73.135,73.07,73.125,788000000.0
2009-05-04 19:35:00,73.12,73.145,73.095,73.105,287800000.0
2009-05-04 19:40:00,73.105,73.145,73.055,73.14,1059000000.0
2009-05-04 19:45:00,73.14,73.185,73.125,73.125,811600000.0
2009-05-04 19:50:00,73.145,73.18,73.095,73.105,694800000.0
2009-05-04 19:55:00,73.105,73.16,73.06,73.15,447200000.0
2009-05-04 20:00:00,73.145,73.195,73.1,73.155,871200000.0
2009-05-04 20:05:00,73.15,73.16,73.005,73.01,702000000.0
2009-05-04 20:10:00,73.005,73.055,73.005,73.045,633200000.0
2009-05-04 20:15:00,73.055,73.105,73.015,73.1,566200001.0
2009-05-04 20:20:00,73.105,73.13,73.025,73.045,722600000.0
2009-05-04 20:25:00,73.06,73.125,73.02,73.1,999600000.0
2009-05-04 20:30:00,73.1,73.135,73.085,73.095,707600000.0
2009-05-04 20:35:00,73.1,73.105,73.0,73.045,732600000.0
2009-05-04 20:40:00,73.055,73.055,72.975,72.99,847200000.0
2009-05-04 20:45:00,73.005,73.005,72.905,72.925,843400000.0
2009-05-04 20:50:00,72.925,72.95,72.865,72.905,834400000.0
2009-05-04 20:55:00,72.905,72.99,72.85,72.96,1772200000.0
2009-05-04 21:00:00,72.965,72.965,72.845,72.875,986400000.0
2009-05-04 21:05:00,72.88,72.915,72.84,72.85,1067800000.0
2009-05-04 21:10:00,72.85,72.92,72.84,72.885,413200000.0
2009-05-04 21:15:00,72.885,72.93,72.88,72.91,549000000.0
2009-05-04 21:20:00,72.915,72.96,72.9,72.96,566200000.0
2009-05-04 21:25:00,72.96,72.985,72.935,72.97,372200000.0
2009-05-04 21:30:00,72.965,73.02,72.945,72.95,503400000.0
2009-05-04 21:35:00,72.95,72.955,72.895,72.915,355000000.0
2009-05-04 21:40:00,72.92,72.96,72.905,72.945,454000000.0
2009-05-04 21:45:00,72.955,73.015,72.93,73.005,555199999.0
2009-05-04 21:50:00,73.0,73.04,72.99,73.02,422600000.0
2009-05-04 21:55:00,73.02,73.195,73.02,73.16,824800000.0
2009-05-04 22:00:00,73.165,73.25,73.155,73.25,867300000.0
2009-05-04 22:05:00,73.25,73.33,73.19,73.215,638800000.0
2009-05-04 22:10:00,73.235,73.275,73.225,73.24,283600000.0
2009-05-04 22:15:00,73.24,73.25,73.225,73.23,223000000.0
2009-05-04 22:20:00,73.23,73.25,73.22,73.22,119000000.0
2009-05-04 22:25:00,73.215,73.255,73.215,73.23,219400000.0
2009-05-04 22:30:00,73.23,73.235,73.165,73.17,461000000.0
2009-05-04 22:35:00,73.175,73.215,73.15,73.175,935000000.0
2009-05-04 22:40:00,73.175,73.19,73.075,73.075,217800000.0
2009-05-04 22:45:00,73.075,73.205,73.065,73.145,354000000.0
2009-05-04 22:50:00,73.14,73.19,73.1,73.145,513000000.0
2009-05-04 22:55:00,73.155,73.16,73.075,73.075,372800000.0
2009-05-04 23:00:00,73.075,73.09,72.955,72.995,326400000.0
2009-05-04 23:05:00,73.0,73.08,72.995,73.035,192600000.0
2009-05-04 23:10:00,73.035,73.055,73.005,73.055,224000000.0
2009-05-04 23:15:00,73.05,73.055,73.008,73.015,165600000.0
2009-05-04 23:20:00,73.02,73.045,73.02,73.02,182800000.0
2009-05-04 23:25:00,73.02,73.065,72.99,73.02,275200000.0
2009-05-04 23:30:00,73.02,73.22,73.02,73.22,351700000.0
2009-05-04 23:35:00,73.215,73.235,73.185,73.205,386600000.0
2009-05-04 23:40:00,73.2,73.21,73.155,73.21,147800000.0
2009-05-04 23:45:00,73.21,73.21,73.155,73.165,337800000.0
2009-05-04 23:50:00,73.165,73.225,73.165,73.21,430400000.0
2009-05-04 23:55:00,73.21,73.28,73.166,73.275,604600000.0
2009-05-05 00:00:00,73.275,73.335,73.275,73.335,367600000.0
2009-05-05 00:05:00,73.325,73.34,73.305,73.33,604200000.0
2009-05-05 00:10:00,73.33,73.335,73.285,73.295,452600000.0
2009-05-05 00:15:00,73.295,73.3,73.205,73.265,855800000.0
2009-05-05 00:20:00,73.265,73.275,73.235,73.255,405000000.0
2009-05-05 00:25:00,73.255,73.27,73.135,73.19,748000000.0
2009-05-05 00:30:00,73.195,73.235,73.17,73.235,340600000.0
2009-05-05 00:35:00,73.225,73.3,73.225,73.27,408000000.0
2009-05-05 00:40:00,73.27,73.315,73.27,73.29,451600000.0
2009-05-05 00:45:00,73.3,73.3,73.2,73.235,643400000.0
2009-05-05 00:50:00,73.24,73.245,73.18,73.18,950800000.0
2009-05-05 00:55:00,73.175,73.195,73.14,73.18,1077000000.0
2009-05-05 01:00:00,73.18,73.215,73.18,73.205,305200000.0
2009-05-05 01:05:00,73.21,73.21,73.155,73.16,232000000.0
2009-05-05 01:10:00,73.16,73.23,73.16,73.185,600000000.0
2009-05-05 01:15:00,73.18,73.185,73.12,73.185,596600000.0
2009-05-05 01:20:00,73.18,73.22,73.175,73.215,577800000.0
2009-05-05 01:25:00,73.215,73.225,73.155,73.165,674000000.0
2009-05-05 01:30:00,73.155,73.18,73.13,73.17,783600000.0
2009-05-05 01:35:00,73.175,73.2,73.175,73.195,435400000.0
2009-05-05 01:40:00,73.195,73.225,73.185,73.215,205400000.0
2009-05-05 01:45:00,73.215,73.295,73.205,73.285,491000000.0
2009-05-05 01:50:00,73.285,73.29,73.205,73.23,797000000.0
2009-05-05 01:55:00,73.24,73.295,73.235,73.295,513800000.0
2009-05-05 02:00:00,73.295,73.325,73.285,73.31,639800000.0
2009-05-05 02:05:00,73.31,73.31,73.21,73.27,1054200000.0
2009-05-05 02:10:00,73.27,73.355,73.27,73.315,928200000.0
2009-05-05 02:15:00,73.32,73.38,73.315,73.375,591200000.0
2009-05-05 02:20:00,73.38,73.445,73.34,73.36,1260000000.0
2009-05-05 02:25:00,73.365,73.4,73.35,73.37,736600000.0
2009-05-05 02:30:00,73.365,73.385,73.345,73.36,727600000.0
2009-05-05 02:35:00,73.355,73.365,73.286,73.305,908000003.0
2009-05-05 02:40:00,73.3,73.33,73.205,73.21,1130200000.0
2009-05-05 02:45:00,73.21,73.21,73.06,73.07,1624200000.0
2009-05-05 02:50:00,73.07,73.135,73.02,73.02,1318000000.0
2009-05-05 02:55:00,73.02,73.115,73.02,73.07,730000000.0
2009-05-05 03:00:00,73.07,73.085,73.045,73.06,659400000.0
2009-05-05 03:05:00,73.07,73.11,73.05,73.075,1230600000.0
2009-05-05 03:10:00,73.075,73.11,73.045,73.045,616600000.0
2009-05-05 03:15:00,73.045,73.085,73.0,73.02,1137200000.0
2009-05-05 03:20:00,73.035,73.06,73.01,73.015,649600000.0
2009-05-05 03:25:00,73.03,73.09,73.015,73.03,834000000.0
2009-05-05 03:30:00,73.06,73.13,73.05,73.105,881000000.0
2009-05-05 03:35:00,73.105,73.13,73.08,73.09,347000000.0
2009-05-05 03:40:00,73.095,73.095,73.02,73.04,547600001.0
2009-05-05 03:45:00,73.035,73.045,73.025,73.045,365200000.0
2009-05-05 03:50:00,73.045,73.09,73.04,73.06,469600000.0
2009-05-05 03:55:00,73.06,73.065,73.03,73.045,999600000.0
2009-05-05 04:00:00,73.045,73.085,73.03,73.045,551800000.0
2009-05-05 04:05:00,73.04,73.065,73.015,73.025,360000000.0
2009-05-05 04:10:00,73.025,73.055,73.01,73.05,722000000.0
2009-05-05 04:15:00,73.045,73.12,73.045,73.1,743600000.0
2009-05-05 04:20:00,73.1,73.12,73.015,73.04,1322600000.0
2009-05-05 04:25:00,73.035,73.06,73.025,73.06,983200000.0
2009-05-05 04:30:00,73.06,73.09,73.025,73.04,1031600000.0
2009-05-05 04:35:00,73.03,73.06,73.02,73.055,675400000.0
2009-05-05 04:40:00,73.055,73.1,73.055,73.1,676000000.0
2009-05-05 04:45:00,73.1,73.16,73.085,73.085,971400000.0
2009-05-05 04:50:00,73.095,73.12,73.09,73.105,665800000.0
2009-05-05 04:55:00,73.105,73.14,73.1,73.125,364200000.0
2009-05-05 05:00:00,73.125,73.155,73.12,73.145,399800000.0
2009-05-05 05:05:00,73.145,73.15,73.03,73.055,757900000.0
2009-05-05 05:10:00,73.055,73.1,73.055,73.09,548800000.0
2009-05-05 05:15:00,73.09,73.09,73.065,73.08,288800000.0
2009-05-05 05:20:00,73.08,73.08,73.02,73.025,450200000.0
2009-05-05 05:25:00,73.03,73.03,72.915,72.945,2103200000.0
2009-05-05 05:30:00,72.945,72.97,72.9,72.965,1645200000.0
2009-05-05 05:35:00,72.965,72.985,72.94,72.95,528600000.0
2009-05-05 05:40:00,72.95,72.965,72.92,72.92,956000000.0
2009-05-05 05:45:00,72.925,72.93,72.845,72.85,918000000.0
2009-05-05 05:50:00,72.845,72.875,72.82,72.84,629800000.0
2009-05-05 05:55:00,72.84,72.865,72.81,72.815,325200000.0
2009-05-05 06:00:00,72.815,72.835,72.775,72.825,915800000.0
2009-05-05 06:05:00,72.8,72.875,72.795,72.82,516000000.0
2009-05-05 06:10:00,72.82,72.82,72.765,72.79,431400000.0
2009-05-05 06:15:00,72.79,72.845,72.79,72.84,742600000.0
2009-05-05 06:20:00,72.84,72.84,72.8,72.81,802799999.0
2009-05-05 06:25:00,72.805,72.91,72.795,72.865,765400000.0
2009-05-05 06:30:00,72.865,73.13,72.81,73.1,2573400000.0
2009-05-05 06:35:00,73.1,73.115,73.045,73.115,1539200000.0
2009-05-05 06:40:00,73.115,73.115,73.025,73.095,1188600000.0
2009-05-05 06:45:00,73.1,73.245,73.095,73.23,1356200000.0
2009-05-05 06:50:00,73.23,73.26,73.16,73.16,777200000.0
2009-05-05 06:55:00,73.16,73.16,73.03,73.045,1627800000.0
2009-05-05 07:00:00,73.045,73.075,72.96,73.075,1408000000.0
2009-05-05 07:05:00,73.08,73.185,73.08,73.165,702400000.0
2009-05-05 07:10:00,73.145,73.145,72.995,73.06,1332600000.0
2009-05-05 07:15:00,73.06,73.09,73.0,73.045,1198000000.0
2009-05-05 07:20:00,73.045,73.18,73.045,73.17,1299800000.0
2009-05-05 07:25:00,73.17,73.18,73.095,73.135,1219799999.0
2009-05-05 07:30:00,73.14,73.235,73.135,73.165,1089000000.0
2009-05-05 07:35:00,73.165,73.18,73.095,73.145,951800000.0
2009-05-05 07:40:00,73.135,73.195,73.115,73.115,759800000.0
2009-05-05 07:45:00,73.115,73.135,73.06,73.115,1255400000.0
2009-05-05 07:50:00,73.11,73.165,73.11,73.15,595600000.0
2009-05-05 07:55:00,73.16,73.195,73.11,73.165,744700000.0
2009-05-05 08:00:00,73.165,73.215,73.15,73.195,1177400000.0
2009-05-05 08:05:00,73.195,73.21,73.165,73.195,1717600000.0
2009-05-05 08:10:00,73.185,73.205,73.06,73.11,1456600000.0
2009-05-05 08:15:00,73.115,73.23,73.11,73.155,2088600000.0
2009-05-05 08:20:00,73.15,73.195,73.14,73.195,2095800000.0
2009-05-05 08:25:00,73.195,73.26,73.17,73.235,2069200000.0
2009-05-05 08:30:00,73.235,73.36,73.21,73.265,1868400000.0
2009-05-05 08:35:00,73.265,73.34,73.265,73.31,2451300000.0
2009-05-05 08:40:00,73.315,73.405,73.3,73.325,2514700000.0
2009-05-05 08:45:00,73.33,73.355,73.285,73.335,2752900005.0
2009-05-05 08:50:00,73.325,73.33,73.055,73.08,3120400001.0
2009-05-05 08:55:00,73.075,73.13,73.06,73.105,2107800000.0
2009-05-05 09:00:00,73.105,73.17,73.065,73.135,2713600001.0
2009-05-05 09:05:00,73.135,73.195,73.11,73.17,1890600001.0
2009-05-05 09:10:00,73.165,73.235,73.135,73.2,2472000000.0
2009-05-05 09:15:00,73.205,73.205,73.08,73.11,2355799999.0
2009-05-05 09:20:00,73.105,73.18,73.06,73.105,2225599993.0
2009-05-05 09:25:00,73.105,73.125,73.01,73.075,2596200001.0
2009-05-05 09:30:00,73.08,73.165,73.08,73.135,3484600001.0
2009-05-05 09:35:00,73.135,73.16,73.12,73.14,2605700000.0
2009-05-05 09:40:00,73.14,73.15,73.08,73.095,1974199998.0
2009-05-05 09:45:00,73.1,73.185,73.075,73.18,2259000000.0
2009-05-05 09:50:00,73.18,73.23,73.145,73.19,1865200000.0
2009-05-05 09:55:00,73.19,73.26,73.165,73.195,2588100001.0
2009-05-05 10:00:00,73.195,73.34,73.19,73.295,2215399999.0
2009-05-05 10:05:00,73.295,73.32,73.28,73.295,1963699998.0
2009-05-05 10:10:00,73.295,73.32,73.22,73.28,2357400001.0
2009-05-05 10:15:00,73.28,73.315,73.245,73.31,1994200000.0
2009-05-05 10:20:00,73.3,73.35,73.3,73.335,2758599998.0
2009-05-05 10:25:00,73.335,73.345,73.295,73.32,1538400000.0
2009-05-05 10:30:00,73.31,73.425,73.31,73.415,1618600000.0
2009-05-05 10:35:00,73.42,73.475,73.39,73.475,2698400001.0
2009-05-05 10:40:00,73.465,73.52,73.445,73.445,1932800001.0
2009-05-05 10:45:00,73.445,73.54,73.4,73.525,2968599996.0
2009-05-05 10:50:00,73.53,73.72,73.525,73.72,2666200000.0
2009-05-05 10:55:00,73.72,73.81,73.695,73.7,2628199999.0
2009-05-05 11:00:00,73.695,73.895,73.695,73.895,2629200000.0
2009-05-05 11:05:00,73.895,73.9,73.775,73.81,3497599999.0
2009-05-05 11:10:00,73.815,73.98,73.795,73.975,2738600000.0
2009-05-05 11:15:00,73.97,73.975,73.825,73.835,2114099996.0
2009-05-05 11:20:00,73.84,73.855,73.74,73.8,3077400001.0
2009-05-05 11:25:00,73.8,73.94,73.78,73.9,2851799998.0
2009-05-05 11:30:00,73.905,73.965,73.875,73.91,2688400000.0
2009-05-05 11:35:00,73.91,73.94,73.805,73.805,2162199999.0
2009-05-05 11:40:00,73.805,73.93,73.805,73.86,2932199999.0
2009-05-05 11:45:00,73.86,73.865,73.71,73.81,2595800000.0
2009-05-05 11:50:00,73.81,73.9,73.795,73.82,1852400002.0
2009-05-05 11:55:00,73.82,73.865,73.76,73.76,3013600001.0
2009-05-05 12:00:00,73.76,73.81,73.74,73.81,2664000000.0
2009-05-05 12:05:00,73.81,73.825,73.77,73.77,1654800000.0
2009-05-05 12:10:00,73.78,73.88,73.75,73.86,2368399997.0
2009-05-05 12:15:00,73.86,73.89,73.81,73.815,2693599997.0
2009-05-05 12:20:00,73.815,73.86,73.805,73.835,2253599998.0
2009-05-05 12:25:00,73.835,73.87,73.785,73.83,2550200000.0
2009-05-05 12:30:00,73.83,73.835,73.795,73.81,2603400000.0
2009-05-05 12:35:00,73.81,73.86,73.765,73.81,2013000000.0
2009-05-05 12:40:00,73.805,73.87,73.795,73.825,3098799991.0
2009-05-05 12:45:00,73.825,73.865,73.78,73.86,2374600002.0
2009-05-05 12:50:00,73.865,73.88,73.8,73.825,2270799998.0
2009-05-05 12:55:00,73.825,73.88,73.8,73.87,2589000000.0
2009-05-05 13:00:00,73.87,73.95,73.865,73.915,2185000005.0
2009-05-05 13:05:00,73.915,73.95,73.805,73.86,3511800001.0
2009-05-05 13:10:00,73.86,73.94,73.805,73.84,2844399995.0
2009-05-05 13:15:00,73.84,73.895,73.79,73.815,3445999998.0
2009-05-05 13:20:00,73.815,73.835,73.74,73.8,2129199999.0
2009-05-05 13:25:00,73.8,73.81,73.695,73.705,2278599998.0
2009-05-05 13:30:00,73.705,73.725,73.645,73.655,2279400000.0
2009-05-05 13:35:00,73.655,73.685,73.615,73.62,2481399998.0
2009-05-05 13:40:00,73.625,73.7,73.61,73.635,2834800007.0
2009-05-05 13:45:00,73.635,73.645,73.515,73.53,2144499999.0
2009-05-05 13:50:00,73.53,73.57,73.525,73.555,3141600004.0
2009-05-05 13:55:00,73.555,73.64,73.545,73.615,2449599999.0
2009-05-05 14:00:00,73.605,73.67,73.555,73.61,2549800001.0
2009-05-05 14:05:00,73.61,73.63,73.57,73.63,2644999999.0
2009-05-05 14:10:00,73.63,73.67,73.585,73.66,2045799999.0
2009-05-05 14:15:00,73.665,73.72,73.625,73.67,3460999997.0
2009-05-05 14:20:00,73.67,73.685,73.6,73.62,3698199997.0
2009-05-05 14:25:00,73.62,73.62,73.535,73.595,3052200001.0
2009-05-05 14:30:00,73.6,73.68,73.6,73.61,3947800003.0
2009-05-05 14:35:00,73.61,73.72,73.59,73.695,3336499998.0
2009-05-05 14:40:00,73.695,73.76,73.69,73.725,4488000004.0
2009-05-05 14:45:00,73.725,73.74,73.635,73.645,4058700006.0
2009-05-05 14:50:00,73.645,73.685,73.575,73.665,3762300001.0
2009-05-05 14:55:00,73.67,73.735,73.65,73.67,3425199995.0
2009-05-05 15:00:00,73.68,73.745,73.65,73.745,4030400000.0
2009-05-05 15:05:00,73.745,73.75,73.655,73.69,3503000009.0
2009-05-05 15:10:00,73.69,73.745,73.645,73.705,4078799996.0
2009-05-05 15:15:00,73.71,73.745,73.63,73.63,3243800002.0
2009-05-05 15:20:00,73.63,73.68,73.61,73.635,2336000000.0
2009-05-05 15:25:00,73.635,73.695,73.625,73.695,1940600006.0
2009-05-05 15:30:00,73.7,73.81,73.68,73.79,2625999998.0
2009-05-05 15:35:00,73.79,73.95,73.755,73.925,2337199999.0
2009-05-05 15:40:00,73.92,73.935,73.785,73.81,2236200000.0
2009-05-05 15:45:00,73.82,73.82,73.615,73.69,2375500002.0
2009-05-05 15:50:00,73.685,73.755,73.67,73.74,1830399999.0
2009-05-05 15:55:00,73.74,73.75,73.665,73.68,2164600001.0
2009-05-05 16:00:00,73.675,73.815,73.66,73.8,2632300001.0
2009-05-05 16:05:00,73.8,73.92,73.665,73.67,2642500000.0
2009-05-05 16:10:00,73.67,73.745,73.635,73.645,2208900001.0
2009-05-05 16:15:00,73.65,73.695,73.57,73.59,2411199999.0
2009-05-05 16:20:00,73.595,73.605,73.4,73.41,2419899998.0
2009-05-05 16:25:00,73.4,73.405,73.305,73.37,2760500001.0
2009-05-05 16:30:00,73.4,73.405,73.25,73.325,2714200000.0
2009-05-05 16:35:00,73.325,73.375,73.235,73.285,2603599998.0
2009-05-05 16:40:00,73.275,73.3,73.12,73.19,2223400001.0
2009-05-05 16:45:00,73.19,73.31,73.19,73.225,2386600001.0
2009-05-05 16:50:00,73.23,73.37,73.175,73.345,3040300001.0
2009-05-05 16:55:00,73.345,73.365,73.26,73.295,2812999999.0
2009-05-05 17:00:00,73.3,73.37,73.28,73.315,3015999996.0
2009-05-05 17:05:00,73.31,73.345,73.26,73.315,2568399997.0
2009-05-05 17:10:00,73.315,73.365,73.3,73.34,2490400002.0
2009-05-05 17:15:00,73.34,73.525,73.31,73.46,3044499991.0
2009-05-05 17:20:00,73.445,73.47,73.365,73.4,2167000000.0
2009-05-05 17:25:00,73.4,73.44,73.37,73.41,1898700000.0
2009-05-05 17:30:00,73.405,73.46,73.36,73.385,2151200000.0
2009-05-05 17:35:00,73.375,73.45,73.35,73.425,1860600002.0
2009-05-05 17:40:00,73.45,73.495,73.425,73.495,1666800001.0
2009-05-05 17:45:00,73.495,73.51,73.44,73.45,1547599997.0
2009-05-05 17:50:00,73.455,73.485,73.395,73.4,1788199998.0
2009-05-05 17:55:00,73.415,73.475,73.405,73.415,2435599999.0
2009-05-05 18:00:00,73.42,73.45,73.355,73.39,1509799999.0
2009-05-05 18:05:00,73.38,73.385,73.305,73.32,1146200000.0
2009-05-05 18:10:00,73.325,73.385,73.26,73.36,986400000.0
2009-05-05 18:15:00,73.36,73.44,73.35,73.39,548600000.0
2009-05-05 18:20:00,73.395,73.435,73.375,73.375,364800000.0
2009-05-05 18:25:00,73.38,73.405,73.355,73.385,453800000.0
2009-05-05 18:30:00,73.385,73.405,73.315,73.33,545200000.0
2009-05-05 18:35:00,73.335,73.335,73.215,73.25,742600000.0
2009-05-05 18:40:00,73.245,73.26,73.21,73.24,457400000.0
2009-05-05 18:45:00,73.245,73.245,73.2,73.225,219000000.0
2009-05-05 18:50:00,73.23,73.29,73.215,73.245,449600000.0
2009-05-05 18:55:00,73.245,73.32,73.245,73.285,581400000.0
2009-05-05 19:00:00,73.285,73.365,73.275,73.335,876600000.0
2009-05-05 19:05:00,73.33,73.465,73.32,73.415,935000000.0
2009-05-05 19:10:00,73.41,73.46,73.345,73.345,711200000.0
2009-05-05 19:15:00,73.345,73.355,73.28,73.3,971000000.0
2009-05-05 19:20:00,73.305,73.355,73.28,73.3,708400000.0
2009-05-05 19:25:00,73.305,73.36,73.285,73.315,623600000.0
2009-05-05 19:30:00,73.315,73.32,73.245,73.285,920999999.0
2009-05-05 19:35:00,73.29,73.33,73.26,73.32,681200000.0
2009-05-05 19:40:00,73.325,73.335,73.28,73.3,570600000.0
2009-05-05 19:45:00,73.295,73.32,73.225,73.285,743200000.0
2009-05-05 19:50:00,73.295,73.38,73.295,73.355,738700000.0
2009-05-05 19:55:00,73.365,73.385,73.35,73.375,346400000.0
2009-05-05 20:00:00,73.375,73.395,73.375,73.395,299600000.0
2009-05-05 20:05:00,73.38,73.395,73.365,73.395,565400000.0
2009-05-05 20:10:00,73.39,73.55,73.385,73.49,1345400000.0
2009-05-05 20:15:00,73.5,73.56,73.465,73.54,1361000000.0
2009-05-05 20:20:00,73.535,73.55,73.395,73.405,826600000.0
2009-05-05 20:25:00,73.395,73.43,73.3,73.315,1541400000.0
2009-05-05 20:30:00,73.315,73.365,73.24,73.36,1908600001.0
2009-05-05 20:35:00,73.355,73.395,73.3,73.305,1139600000.0
2009-05-05 20:40:00,73.305,73.31,73.11,73.175,2134600000.0
2009-05-05 20:45:00,73.175,73.32,73.125,73.28,1839100001.0
2009-05-05 20:50:00,73.28,73.315,73.26,73.31,1041999999.0
2009-05-05 20:55:00,73.315,73.4,73.315,73.375,1215000001.0
2009-05-05 21:00:00,73.38,73.38,73.3,73.32,906200001.0
2009-05-05 21:05:00,73.31,73.415,73.31,73.33,733000000.0
2009-05-05 21:10:00,73.33,73.38,73.235,73.275,1142900000.0
2009-05-05 21:15:00,73.28,73.375,73.24,73.36,855400002.0
2009-05-05 21:20:00,73.345,73.35,73.305,73.315,443400000.0
2009-05-05 21:25:00,73.315,73.375,73.295,73.355,765999999.0
2009-05-05 21:30:00,73.355,73.505,73.355,73.47,1073200001.0
2009-05-05 21:35:00,73.465,73.465,73.405,73.42,611399999.0
2009-05-05 21:40:00,73.42,73.49,73.415,73.465,966799999.0
2009-05-05 21:45:00,73.47,73.595,73.47,73.575,858000000.0
2009-05-05 21:50:00,73.57,73.57,73.45,73.46,955199999.0
2009-05-05 21:55:00,73.47,73.475,73.415,73.45,678799999.0
2009-05-05 22:00:00,73.45,73.645,73.45,73.605,882599999.0
2009-05-05 22:05:00,73.605,73.625,73.525,73.575,963800000.0
2009-05-05 22:10:00,73.575,73.6,73.46,73.505,709600000.0
2009-05-05 22:15:00,73.51,73.57,73.48,73.54,713400000.0
2009-05-05 22:20:00,73.555,73.555,73.5,73.5,420600000.0
2009-05-05 22:25:00,73.5,73.525,73.466,73.51,472600000.0
2009-05-05 22:30:00,73.48,73.51,73.45,73.46,156200000.0
2009-05-05 22:35:00,73.455,73.49,73.45,73.49,180600000.0
2009-05-05 22:40:00,73.49,73.49,73.455,73.46,95800000.0
2009-05-05 22:45:00,73.47,73.48,73.455,73.47,419600000.0
2009-05-05 22:50:00,73.47,73.47,73.38,73.445,704900000.0
2009-05-05 22:55:00,73.445,73.485,73.34,73.34,427400000.0
2009-05-05 23:00:00,73.35,73.37,73.265,73.31,266400000.0
2009-05-05 23:05:00,73.31,73.36,73.305,73.325,245000000.0
2009-05-05 23:10:00,73.325,73.35,73.295,73.33,161600000.0
2009-05-05 23:15:00,73.33,73.405,73.315,73.385,299600000.0
2009-05-05 23:20:00,73.385,73.4,73.32,73.335,255200000.0
2009-05-05 23:25:00,73.335,73.335,73.245,73.3,373399999.0
2009-05-05 23:30:00,73.31,73.335,73.261,73.315,223600000.0
2009-05-05 23:35:00,73.315,73.355,73.221,73.315,534200000.0
2009-05-05 23:40:00,73.32,73.335,73.285,73.285,278000000.0
2009-05-05 23:45:00,73.285,73.3,73.26,73.29,198600000.0
2009-05-05 23:50:00,73.28,73.29,73.24,73.27,306400000.0
2009-05-05 23:55:00,73.265,73.275,73.255,73.27,194400000.0
2009-05-06 00:00:00,73.275,73.32,73.255,73.32,667000000.0
2009-05-06 00:05:00,73.31,73.31,73.295,73.31,244000001.0
2009-05-06 00:10:00,73.305,73.37,73.305,73.365,352800000.0
2009-05-06 00:15:00,73.365,73.365,73.335,73.34,275400000.0
2009-05-06 00:20:00,73.355,73.385,73.325,73.37,644199998.0
2009-05-06 00:25:00,73.37,73.385,73.33,73.38,406199999.0
2009-05-06 00:30:00,73.375,73.375,73.355,73.36,480600001.0
2009-05-06 00:35:00,73.36,73.385,73.36,73.375,215000000.0
2009-05-06 00:40:00,73.37,73.37,73.315,73.32,421600001.0
2009-05-06 00:45:00,73.32,73.34,73.3,73.32,640600001.0
2009-05-06 00:50:00,73.315,73.35,73.315,73.33,172000000.0
2009-05-06 00:55:00,73.33,73.33,73.235,73.255,605800002.0
2009-05-06 01:00:00,73.26,73.285,73.23,73.245,878400000.0
2009-05-06 01:05:00,73.245,73.29,73.24,73.255,592799999.0
2009-05-06 01:10:00,73.255,73.255,73.18,73.18,942199999.0
2009-05-06 01:15:00,73.175,73.175,72.995,73.0,1655000003.0
2009-05-06 01:20:00,73.0,73.015,72.915,72.95,1853400009.0
2009-05-06 01:25:00,72.945,73.03,72.915,72.975,1643400007.0
2009-05-06 01:30:00,72.965,72.975,72.855,72.95,1844600001.0
2009-05-06 01:35:00,72.95,72.985,72.88,72.88,1059400003.0
2009-05-06 01:40:00,72.885,72.965,72.82,72.94,1974399999.0
2009-05-06 01:45:00,72.935,72.99,72.89,72.97,1475800003.0
2009-05-06 01:50:00,72.97,73.02,72.955,72.99,1452600002.0
2009-05-06 01:55:00,72.99,73.0,72.96,72.965,1570600001.0
2009-05-06 02:00:00,72.965,72.985,72.93,72.955,909400003.0
2009-05-06 02:05:00,72.96,72.96,72.89,72.945,1040000000.0
2009-05-06 02:10:00,72.945,72.95,72.87,72.92,1116400000.0
2009-05-06 02:15:00,72.92,72.975,72.9,72.905,1549999995.0
2009-05-06 02:20:00,72.905,72.93,72.865,72.925,1564600000.0
2009-05-06 02:25:00,72.92,72.935,72.855,72.88,1272000000.0
2009-05-06 02:30:00,72.88,72.94,72.87,72.905,1280400000.0
2009-05-06 02:35:00,72.91,72.92,72.89,72.91,479400000.0
2009-05-06 02:40:00,72.91,72.925,72.86,72.875,880400001.0
2009-05-06 02:45:00,72.87,72.88,72.85,72.875,559000000.0
2009-05-06 02:50:00,72.885,72.935,72.88,72.905,826600000.0
2009-05-06 02:55:00,72.905,72.96,72.905,72.955,524000000.0
2009-05-06 03:00:00,72.955,72.955,72.89,72.91,726800002.0
2009-05-06 03:05:00,72.91,72.955,72.865,72.87,578000000.0
2009-05-06 03:10:00,72.87,72.88,72.73,72.76,1488199998.0
2009-05-06 03:15:00,72.76,72.805,72.595,72.605,3531500004.0
2009-05-06 03:20:00,72.59,72.745,72.55,72.58,3219000002.0
2009-05-06 03:25:00,72.58,72.775,72.57,72.755,1893800000.0
2009-05-06 03:30:00,72.755,72.985,72.475,72.525,2318999999.0
2009-05-06 03:35:00,72.525,72.565,72.315,72.375,2205800001.0
2009-05-06 03:40:00,72.365,72.39,72.12,72.2,3357799997.0
2009-05-06 03:45:00,72.205,72.31,72.16,72.25,3113000000.0
2009-05-06 03:50:00,72.25,72.295,72.21,72.24,2134800001.0
2009-05-06 03:55:00,72.24,72.245,72.09,72.145,1735400000.0
2009-05-06 04:00:00,72.155,72.17,71.965,72.025,2386100000.0
2009-05-06 04:05:00,72.035,72.09,71.975,72.075,1578600001.0
2009-05-06 04:10:00,72.075,72.21,72.04,72.21,1326400000.0
2009-05-06 04:15:00,72.2,72.315,72.2,72.205,1714600001.0
2009-05-06 04:20:00,72.21,72.365,72.19,72.35,1451799998.0
2009-05-06 04:25:00,72.355,72.495,72.325,72.46,2650200000.0
2009-05-06 04:30:00,72.45,72.455,72.325,72.335,1780000001.0
2009-05-06 04:35:00,72.34,72.365,72.295,72.365,958000002.0
2009-05-06 04:40:00,72.365,72.365,72.325,72.33,646800005.0
2009-05-06 04:45:00,72.335,72.375,72.31,72.37,913599998.0
2009-05-06 04:50:00,72.37,72.445,72.37,72.395,1419500009.0
2009-05-06 04:55:00,72.4,72.46,72.4,72.4,1294400002.0
2009-05-06 05:00:00,72.405,72.415,72.26,72.28,1190000001.0
2009-05-06 05:05:00,72.285,72.315,72.255,72.3,1328400002.0
2009-05-06 05:10:00,72.3,72.36,72.295,72.34,1462600000.0
2009-05-06 05:15:00,72.34,72.385,72.28,72.375,1562599998.0
2009-05-06 05:20:00,72.395,72.445,72.375,72.395,1692000005.0
2009-05-06 05:25:00,72.38,72.41,72.325,72.375,929200000.0
2009-05-06 05:30:00,72.37,72.38,72.255,72.27,1111799999.0
2009-05-06 05:35:00,72.275,72.36,72.195,72.225,1416400000.0
2009-05-06 05:40:00,72.22,72.22,72.115,72.14,1824600003.0
2009-05-06 05:45:00,72.14,72.255,72.135,72.19,1660200000.0
2009-05-06 05:50:00,72.195,72.255,72.13,72.225,1349200000.0
2009-05-06 05:55:00,72.225,72.28,72.165,72.27,1255000000.0
2009-05-06 06:00:00,72.265,72.265,72.155,72.175,1904199999.0
2009-05-06 06:05:00,72.175,72.225,72.135,72.135,1329000000.0
2009-05-06 06:10:00,72.135,72.155,72.05,72.135,2339000001.0
2009-05-06 06:15:00,72.13,72.22,72.13,72.215,1719000000.0
2009-05-06 06:20:00,72.215,72.25,72.16,72.165,855000000.0
2009-05-06 06:25:00,72.155,72.165,72.125,72.145,1077000001.0
2009-05-06 06:30:00,72.145,72.15,72.085,72.13,1511000002.0
2009-05-06 06:35:00,72.13,72.225,72.075,72.18,1095600000.0
2009-05-06 06:40:00,72.19,72.225,72.145,72.2,1551000001.0
2009-05-06 06:45:00,72.2,72.28,72.195,72.27,1247000001.0
2009-05-06 06:50:00,72.275,72.31,72.225,72.235,1357400004.0
2009-05-06 06:55:00,72.235,72.25,72.185,72.185,1151799998.0
2009-05-06 07:00:00,72.185,72.245,72.165,72.235,1296799999.0
2009-05-06 07:05:00,72.235,72.235,72.175,72.19,679200000.0
2009-05-06 07:10:00,72.2,72.24,72.195,72.22,1229800000.0
2009-05-06 07:15:00,72.215,72.28,72.185,72.27,1695000002.0
2009-05-06 07:20:00,72.27,72.27,72.2,72.245,1217600002.0
2009-05-06 07:25:00,72.245,72.315,72.225,72.24,2710000003.0
2009-05-06 07:30:00,72.24,72.32,72.23,72.31,1293000003.0
2009-05-06 07:35:00,72.315,72.395,72.315,72.32,1893400005.0
2009-05-06 07:40:00,72.325,72.415,72.295,72.4,1455000001.0
2009-05-06 07:45:00,72.395,72.455,72.345,72.395,2113399998.0
2009-05-06 07:50:00,72.39,72.435,72.38,72.39,1514200000.0
2009-05-06 07:55:00,72.39,72.48,72.385,72.455,1295199999.0
2009-05-06 08:00:00,72.445,72.48,72.435,72.465,1922600000.0
2009-05-06 08:05:00,72.46,72.485,72.385,72.4,2351199999.0
2009-05-06 08:10:00,72.4,72.4,72.175,72.26,2979700000.0
2009-05-06 08:15:00,72.265,72.4,72.265,72.385,2313200000.0
2009-05-06 08:20:00,72.385,72.405,72.325,72.395,1999200000.0
2009-05-06 08:25:00,72.395,72.425,72.355,72.395,1874800000.0
2009-05-06 08:30:00,72.4,72.525,72.4,72.485,2864000002.0
2009-05-06 08:35:00,72.48,72.53,72.41,72.46,1867899999.0
2009-05-06 08:40:00,72.465,72.465,72.35,72.37,1755200001.0
2009-05-06 08:45:00,72.37,72.45,72.34,72.4,2010200000.0
2009-05-06 08:50:00,72.4,72.545,72.395,72.49,2479400000.0
2009-05-06 08:55:00,72.49,72.515,72.425,72.46,2555000000.0
2009-05-06 09:00:00,72.46,72.61,72.425,72.545,2250800000.0
2009-05-06 09:05:00,72.54,72.75,72.54,72.71,2615500001.0
2009-05-06 09:10:00,72.71,72.81,72.695,72.735,3140000000.0
2009-05-06 09:15:00,72.735,72.76,72.645,72.715,2684800001.0
2009-05-06 09:20:00,72.715,72.8,72.66,72.67,3186800001.0
2009-05-06 09:25:00,72.68,72.75,72.63,72.75,1153600000.0
2009-05-06 09:30:00,72.745,72.81,72.71,72.745,2832800001.0
2009-05-06 09:35:00,72.745,72.885,72.73,72.86,2552200000.0
2009-05-06 09:40:00,72.855,72.91,72.84,72.9,2847400000.0
2009-05-06 09:45:00,72.9,73.06,72.9,72.995,3237600000.0
2009-05-06 09:50:00,72.995,73.02,72.93,73.005,2365000000.0
2009-05-06 09:55:00,73.005,73.05,72.98,73.025,2003400009.0
2009-05-06 10:00:00,73.01,73.16,73.01,73.13,2137199999.0
2009-05-06 10:05:00,73.125,73.215,73.095,73.195,2743799999.0
2009-05-06 10:10:00,73.2,73.245,73.17,73.205,2757999997.0
2009-05-06 10:15:00,73.21,73.24,73.13,73.23,2796399999.0
2009-05-06 10:20:00,73.23,73.24,73.135,73.135,1955600000.0
2009-05-06 10:25:00,73.135,73.22,73.095,73.22,2321800000.0
2009-05-06 10:30:00,73.22,73.22,73.1,73.175,2568000002.0
2009-05-06 10:35:00,73.175,73.19,73.09,73.095,2550800000.0
2009-05-06 10:40:00,73.08,73.145,73.045,73.07,2867999997.0
2009-05-06 10:45:00,73.07,73.1,73.025,73.075,2385199999.0
2009-05-06 10:50:00,73.075,73.15,73.05,73.135,1634200000.0
2009-05-06 10:55:00,73.135,73.185,73.045,73.045,1832800000.0
2009-05-06 11:00:00,73.05,73.125,72.965,72.985,2631999998.0
2009-05-06 11:05:00,72.985,73.03,72.85,72.96,2832200004.0
2009-05-06 11:10:00,72.96,73.0,72.895,72.96,2425800002.0
2009-05-06 11:15:00,72.975,72.985,72.925,72.95,2160800001.0
2009-05-06 11:20:00,72.95,73.005,72.915,72.94,2282399999.0
2009-05-06 11:25:00,72.94,72.95,72.845,72.895,1872600000.0
2009-05-06 11:30:00,72.895,72.945,72.84,72.92,2612200000.0
2009-05-06 11:35:00,72.92,72.97,72.91,72.945,2639000000.0
2009-05-06 11:40:00,72.945,73.025,72.945,73.015,2153000001.0
2009-05-06 11:45:00,73.015,73.04,72.9,72.92,2558600001.0
2009-05-06 11:50:00,72.925,72.965,72.82,72.875,2056000001.0
2009-05-06 11:55:00,72.875,72.935,72.8,72.86,2561700000.0
2009-05-06 12:00:00,72.86,72.88,72.8,72.815,1727600002.0
2009-05-06 12:05:00,72.81,72.83,72.76,72.76,2042000000.0
2009-05-06 12:10:00,72.76,72.815,72.75,72.805,2181800008.0
2009-05-06 12:15:00,72.805,72.84,72.79,72.815,848800000.0
2009-05-06 12:20:00,72.815,72.83,72.76,72.825,1782200000.0
2009-05-06 12:25:00,72.825,72.93,72.82,72.915,2336599999.0
2009-05-06 12:30:00,72.92,72.955,72.9,72.93,1818600005.0
2009-05-06 12:35:00,72.93,73.055,72.905,73.005,1965400002.0
2009-05-06 12:40:00,73.0,73.03,72.97,73.01,1398000000.0
2009-05-06 12:45:00,73.005,73.035,72.99,73.005,2103599994.0
2009-05-06 12:50:00,73.0,73.015,72.875,72.915,2827399997.0
2009-05-06 12:55:00,72.915,72.97,72.915,72.96,2334999996.0
2009-05-06 13:00:00,72.96,73.01,72.845,72.845,2063000002.0
2009-05-06 13:05:00,72.845,72.86,72.76,72.765,1891400000.0
2009-05-06 13:10:00,72.765,72.78,72.63,72.675,2479600000.0
2009-05-06 13:15:00,72.67,72.75,72.61,72.745,2235400000.0
2009-05-06 13:20:00,72.745,72.85,72.73,72.81,2538000001.0
2009-05-06 13:25:00,72.815,72.87,72.805,72.85,1291999997.0
2009-05-06 13:30:00,72.855,72.855,72.785,72.81,1745100002.0
2009-05-06 13:35:00,72.81,72.845,72.755,72.815,2511000002.0
2009-05-06 13:40:00,72.815,72.94,72.79,72.895,2739600000.0
2009-05-06 13:45:00,72.895,72.935,72.875,72.93,2061200000.0
2009-05-06 13:50:00,72.93,73.04,72.93,72.995,1899200000.0
2009-05-06 13:55:00,73.005,73.13,72.995,73.115,1731200000.0
2009-05-06 14:00:00,73.11,73.18,73.07,73.165,2328400001.0
2009-05-06 14:05:00,73.16,73.225,73.145,73.145,2453200000.0
2009-05-06 14:10:00,73.135,73.205,73.085,73.195,2175000001.0
2009-05-06 14:15:00,73.19,73.595,73.19,73.53,2805800000.0
2009-05-06 14:20:00,73.52,73.71,73.5,73.675,3508999997.0
2009-05-06 14:25:00,73.665,73.75,73.6,73.62,3328900000.0
2009-05-06 14:30:00,73.62,73.84,73.615,73.8,3347800001.0
2009-05-06 14:35:00,73.805,73.905,73.765,73.82,3058000001.0
2009-05-06 14:40:00,73.82,73.955,73.75,73.94,3121900001.0
2009-05-06 14:45:00,73.945,73.975,73.76,73.76,2918500000.0
2009-05-06 14:50:00,73.765,73.865,73.745,73.835,2696800001.0
2009-05-06 14:55:00,73.835,73.86,73.635,73.65,2752999999.0
2009-05-06 15:00:00,73.65,73.805,73.65,73.725,2735200001.0
2009-05-06 15:05:00,73.72,73.755,73.685,73.74,2511000001.0
2009-05-06 15:10:00,73.74,73.74,73.63,73.665,2539200000.0
2009-05-06 15:15:00,73.66,73.785,73.66,73.73,2480200001.0
2009-05-06 15:20:00,73.73,73.75,73.705,73.74,2378800001.0
2009-05-06 15:25:00,73.74,73.795,73.69,73.785,2239900003.0
2009-05-06 15:30:00,73.78,73.805,73.72,73.73,2300500000.0
2009-05-06 15:35:00,73.73,73.795,73.64,73.665,2323300000.0
2009-05-06 15:40:00,73.665,73.725,73.575,73.63,2680800001.0
2009-05-06 15:45:00,73.63,73.635,73.565,73.61,2398800000.0
2009-05-06 15:50:00,73.615,73.73,73.57,73.665,2530800000.0
2009-05-06 15:55:00,73.66,73.74,73.555,73.555,2356100000.0
2009-05-06 16:00:00,73.555,73.62,73.43,73.45,2748800000.0
2009-05-06 16:05:00,73.45,73.465,73.245,73.415,2855800000.0
2009-05-06 16:10:00,73.415,73.565,73.355,73.51,1808700000.0
2009-05-06 16:15:00,73.505,73.54,73.4,73.415,1612600000.0
2009-05-06 16:20:00,73.415,73.45,73.31,73.365,1722500000.0
2009-05-06 16:25:00,73.37,73.415,73.285,73.285,2259600000.0
2009-05-06 16:30:00,73.29,73.395,73.265,73.38,1949800000.0
2009-05-06 16:35:00,73.38,73.48,73.38,73.43,1553799999.0
2009-05-06 16:40:00,73.435,73.49,73.355,73.355,1608200000.0
2009-05-06 16:45:00,73.36,73.445,73.35,73.43,1332800000.0
2009-05-06 16:50:00,73.425,73.495,73.38,73.435,1851600000.0
2009-05-06 16:55:00,73.435,73.555,73.395,73.425,2034800000.0
2009-05-06 17:00:00,73.425,73.565,73.42,73.54,1730600000.0
2009-05-06 17:05:00,73.54,73.565,73.34,73.535,2804800000.0
2009-05-06 17:10:00,73.535,73.635,73.49,73.61,2073000000.0
2009-05-06 17:15:00,73.61,73.61,73.425,73.43,1701400000.0
2009-05-06 17:20:00,73.425,73.465,73.33,73.37,2441900000.0
2009-05-06 17:25:00,73.34,73.46,73.31,73.45,2813200003.0
2009-05-06 17:30:00,73.455,73.465,73.335,73.425,2479000002.0
2009-05-06 17:35:00,73.415,73.525,73.39,73.515,1935400005.0
2009-05-06 17:40:00,73.515,73.555,73.475,73.495,1476900001.0
2009-05-06 17:45:00,73.495,73.505,73.415,73.43,1341000001.0
2009-05-06 17:50:00,73.43,73.565,73.415,73.435,2590200002.0
2009-05-06 17:55:00,73.435,73.62,73.41,73.61,2346800004.0
2009-05-06 18:00:00,73.615,73.625,73.535,73.555,1149599999.0
2009-05-06 18:05:00,73.56,73.6,73.52,73.535,819600000.0
2009-05-06 18:10:00,73.54,73.61,73.53,73.585,730400000.0
2009-05-06 18:15:00,73.59,73.625,73.565,73.585,707200000.0
2009-05-06 18:20:00,73.58,73.615,73.525,73.53,647800000.0
2009-05-06 18:25:00,73.53,73.62,73.505,73.61,773200000.0
2009-05-06 18:30:00,73.61,73.615,73.5,73.55,572800000.0
2009-05-06 18:35:00,73.56,73.6,73.535,73.58,445200000.0
2009-05-06 18:40:00,73.58,73.6,73.545,73.595,599400000.0
2009-05-06 18:45:00,73.59,73.785,73.585,73.77,1115200000.0
2009-05-06 18:50:00,73.775,73.88,73.745,73.77,935600000.0
2009-05-06 18:55:00,73.785,73.87,73.64,73.66,861400000.0
2009-05-06 19:00:00,73.655,73.805,73.63,73.805,1578200000.0
2009-05-06 19:05:00,73.8,73.81,73.61,73.625,1135600000.0
2009-05-06 19:10:00,73.62,73.625,73.535,73.54,978600000.0
2009-05-06 19:15:00,73.54,73.54,73.45,73.475,723200000.0
2009-05-06 19:20:00,73.47,73.66,73.465,73.635,1244400000.0
2009-05-06 19:25:00,73.63,73.655,73.525,73.525,661800000.0
2009-05-06 19:30:00,73.515,73.645,73.475,73.585,1082200000.0
2009-05-06 19:35:00,73.625,73.655,73.505,73.525,799800000.0
2009-05-06 19:40:00,73.52,73.615,73.515,73.6,742500000.0
2009-05-06 19:45:00,73.59,73.615,73.51,73.525,752400000.0
2009-05-06 19:50:00,73.525,73.75,73.49,73.74,946800000.0
2009-05-06 19:55:00,73.73,73.75,73.6,73.735,817600000.0
2009-05-06 20:00:00,73.74,73.845,73.74,73.825,957200000.0
2009-05-06 20:05:00,73.83,73.83,73.675,73.71,752600000.0
2009-05-06 20:10:00,73.71,73.74,73.685,73.695,594200000.0
2009-05-06 20:15:00,73.72,73.75,73.68,73.69,901400000.0
2009-05-06 20:20:00,73.69,73.78,73.69,73.77,644200000.0
2009-05-06 20:25:00,73.775,73.79,73.75,73.765,540200000.0
2009-05-06 20:30:00,73.765,73.81,73.715,73.735,681200000.0
2009-05-06 20:35:00,73.73,73.755,73.7,73.72,589200000.0
2009-05-06 20:40:00,73.715,73.72,73.575,73.615,1188600000.0
2009-05-06 20:45:00,73.625,73.7,73.605,73.685,941000000.0
2009-05-06 20:50:00,73.685,73.695,73.605,73.655,766400000.0
2009-05-06 20:55:00,73.66,73.745,73.63,73.63,1419600000.0
2009-05-06 21:00:00,73.635,73.7,73.59,73.6,744800000.0
2009-05-06 21:05:00,73.605,73.7,73.58,73.695,712200000.0
2009-05-06 21:10:00,73.69,73.74,73.665,73.67,542200000.0
2009-05-06 21:15:00,73.67,73.67,73.525,73.525,852400000.0
2009-05-06 21:20:00,73.525,73.58,73.455,73.46,1118800000.0
2009-05-06 21:25:00,73.465,73.545,73.43,73.545,1256800000.0
2009-05-06 21:30:00,73.55,73.6,73.49,73.585,1179400000.0
2009-05-06 21:35:00,73.58,73.585,73.475,73.485,797400000.0
2009-05-06 21:40:00,73.49,73.575,73.475,73.55,1191600000.0
2009-05-06 21:45:00,73.55,73.58,73.495,73.525,519600000.0
2009-05-06 21:50:00,73.525,73.605,73.51,73.51,720200000.0
2009-05-06 21:55:00,73.505,73.575,73.475,73.54,723000000.0
2009-05-06 22:00:00,73.54,73.575,73.515,73.555,769400000.0
2009-05-06 22:05:00,73.555,73.6,73.555,73.595,366800000.0
2009-05-06 22:10:00,73.595,73.645,73.595,73.625,297600000.0
2009-05-06 22:15:00,73.63,73.64,73.558,73.615,477600000.0
2009-05-06 22:20:00,73.6,73.61,73.58,73.58,159400000.0
2009-05-06 22:25:00,73.58,73.585,73.535,73.565,144200000.0
2009-05-06 22:30:00,73.555,73.585,73.535,73.555,377000000.0
2009-05-06 22:35:00,73.555,73.57,73.525,73.525,113600000.0
2009-05-06 22:40:00,73.525,73.525,73.475,73.485,258600000.0
2009-05-06 22:45:00,73.49,73.53,73.485,73.51,223400000.0
2009-05-06 22:50:00,73.51,73.545,73.49,73.545,383400000.0
2009-05-06 22:55:00,73.54,73.55,73.525,73.545,223400000.0
2009-05-06 23:00:00,73.545,73.563,73.48,73.55,186000000.0
2009-05-06 23:05:00,73.555,73.63,73.512,73.615,260000000.0
2009-05-06 23:10:00,73.615,73.615,73.58,73.6,165400000.0
2009-05-06 23:15:00,73.6,73.62,73.59,73.62,112800000.0
2009-05-06 23:20:00,73.625,73.64,73.605,73.61,229000000.0
2009-05-06 23:25:00,73.605,73.61,73.52,73.525,350400000.0
2009-05-06 23:30:00,73.525,73.58,73.52,73.565,303200000.0
2009-05-06 23:35:00,73.57,73.57,73.48,73.515,488200000.0
2009-05-06 23:40:00,73.515,73.52,73.42,73.47,215800000.0
2009-05-06 23:45:00,73.465,73.47,73.395,73.43,490400000.0
2009-05-06 23:50:00,73.43,73.49,73.43,73.48,305800000.0
2009-05-06 23:55:00,73.47,73.535,73.465,73.525,251200000.0
2009-05-07 00:00:00,73.515,73.56,73.495,73.52,631800001.0
2009-05-07 00:05:00,73.52,73.58,73.52,73.54,662600000.0
2009-05-07 00:10:00,73.54,73.55,73.425,73.44,1271000000.0
2009-05-07 00:15:00,73.435,73.455,73.395,73.42,919000001.0
2009-05-07 00:20:00,73.41,73.465,73.39,73.44,765800000.0
2009-05-07 00:25:00,73.45,73.5,73.42,73.465,810200000.0
2009-05-07 00:30:00,73.465,73.505,73.455,73.475,847399999.0
2009-05-07 00:35:00,73.47,73.52,73.465,73.49,654600000.0
2009-05-07 00:40:00,73.5,73.565,73.475,73.535,893800000.0
2009-05-07 00:45:00,73.535,73.64,73.505,73.64,555400000.0
2009-05-07 00:50:00,73.635,73.705,73.625,73.67,780000000.0
2009-05-07 00:55:00,73.67,73.685,73.64,73.665,406800000.0
2009-05-07 01:00:00,73.665,73.84,73.665,73.82,1089200000.0
2009-05-07 01:05:00,73.825,73.845,73.77,73.84,953600000.0
2009-05-07 01:10:00,73.835,73.865,73.83,73.845,803400000.0
2009-05-07 01:15:00,73.85,73.915,73.845,73.85,853800000.0
2009-05-07 01:20:00,73.85,73.86,73.78,73.785,499000000.0
2009-05-07 01:25:00,73.785,73.81,73.76,73.76,793600000.0
2009-05-07 01:30:00,73.76,73.78,73.735,73.74,533600000.0
2009-05-07 01:35:00,73.74,73.79,73.74,73.775,401600000.0
2009-05-07 01:40:00,73.78,73.815,73.775,73.79,725800001.0
2009-05-07 01:45:00,73.79,73.835,73.76,73.785,920800000.0
2009-05-07 01:50:00,73.785,73.825,73.745,73.75,814400000.0
2009-05-07 01:55:00,73.755,73.82,73.685,73.795,546800000.0
2009-05-07 02:00:00,73.795,73.855,73.75,73.85,1329000000.0
2009-05-07 02:05:00,73.855,73.965,73.835,73.925,1553800000.0
2009-05-07 02:10:00,73.915,73.98,73.895,73.95,1439000000.0
2009-05-07 02:15:00,73.945,73.95,73.895,73.925,815800000.0
2009-05-07 02:20:00,73.925,73.99,73.89,73.97,1145200000.0
2009-05-07 02:25:00,73.95,73.955,73.79,73.86,1542700000.0
2009-05-07 02:30:00,73.86,73.86,73.73,73.735,933600000.0
2009-05-07 02:35:00,73.735,73.815,73.68,73.735,1466400000.0
2009-05-07 02:40:00,73.735,73.83,73.735,73.77,939800000.0
2009-05-07 02:45:00,73.77,73.81,73.735,73.755,743600000.0
2009-05-07 02:50:00,73.75,73.775,73.66,73.665,1045200000.0
2009-05-07 02:55:00,73.665,73.705,73.6,73.675,1102200000.0
2009-05-07 03:00:00,73.675,73.68,73.585,73.64,1171900000.0
2009-05-07 03:05:00,73.64,73.665,73.615,73.645,572400000.0
2009-05-07 03:10:00,73.645,73.79,73.645,73.715,877600000.0
2009-05-07 03:15:00,73.715,73.715,73.53,73.555,1117800000.0
2009-05-07 03:20:00,73.555,73.68,73.535,73.62,1122000000.0
2009-05-07 03:25:00,73.62,73.655,73.565,73.645,1163800000.0
2009-05-07 03:30:00,73.645,74.465,73.635,74.455,1711400000.0
2009-05-07 03:35:00,74.47,74.495,74.25,74.29,1802100000.0
2009-05-07 03:40:00,74.3,74.43,74.29,74.32,1917200000.0
2009-05-07 03:45:00,74.325,74.39,74.285,74.38,1545400000.0
2009-05-07 03:50:00,74.375,74.46,74.345,74.43,2447799999.0
2009-05-07 03:55:00,74.435,74.54,74.425,74.49,1604400000.0
2009-05-07 04:00:00,74.49,74.555,74.46,74.48,2009599999.0
2009-05-07 04:05:00,74.48,74.63,74.46,74.575,2244500000.0
2009-05-07 04:10:00,74.575,74.595,74.5,74.52,1521200001.0
2009-05-07 04:15:00,74.515,74.515,74.44,74.455,928386607.0
2009-05-07 04:20:00,74.455,74.49,74.325,74.36,1054600000.0
2009-05-07 04:25:00,74.365,74.485,74.355,74.45,934800000.0
2009-05-07 04:30:00,74.45,74.46,74.34,74.37,656100000.0
2009-05-07 04:35:00,74.37,74.39,74.315,74.36,772000000.0
2009-05-07 04:40:00,74.36,74.41,74.36,74.395,395000000.0
2009-05-07 04:45:00,74.395,74.395,74.345,74.365,738200000.0
2009-05-07 04:50:00,74.365,74.37,74.3,74.315,701400000.0
2009-05-07 04:55:00,74.315,74.32,74.265,74.3,1044800000.0
2009-05-07 05:00:00,74.3,74.32,74.225,74.245,1207300000.0
2009-05-07 05:05:00,74.255,74.275,74.185,74.275,1498200000.0
2009-05-07 05:10:00,74.275,74.3,74.22,74.245,778600000.0
2009-05-07 05:15:00,74.245,74.29,74.215,74.23,793600001.0
2009-05-07 05:20:00,74.235,74.26,74.22,74.235,572200000.0
2009-05-07 05:25:00,74.235,74.28,74.225,74.27,673200001.0
2009-05-07 05:30:00,74.275,74.275,74.18,74.185,1229400000.0
2009-05-07 05:35:00,74.185,74.24,74.155,74.19,1374600001.0
2009-05-07 05:40:00,74.195,74.22,74.145,74.175,1342800000.0
2009-05-07 05:45:00,74.175,74.195,74.13,74.145,940799999.0
2009-05-07 05:50:00,74.14,74.145,74.065,74.095,1038800000.0
2009-05-07 05:55:00,74.095,74.11,74.04,74.055,1158000002.0
2009-05-07 06:00:00,74.055,74.06,73.975,74.035,1499000001.0
2009-05-07 06:05:00,74.03,74.125,74.01,74.055,1037800001.0
2009-05-07 06:10:00,74.045,74.11,74.02,74.08,1061900001.0
2009-05-07 06:15:00,74.07,74.105,74.045,74.08,997800000.0
2009-05-07 06:20:00,74.085,74.105,74.015,74.02,1344000000.0
2009-05-07 06:25:00,74.015,74.07,74.005,74.04,825000000.0
2009-05-07 06:30:00,74.04,74.1,74.04,74.07,640200000.0
2009-05-07 06:35:00,74.075,74.175,74.075,74.15,1249400000.0
2009-05-07 06:40:00,74.15,74.24,74.135,74.22,1152600001.0
2009-05-07 06:45:00,74.22,74.3,74.21,74.27,774800000.0
2009-05-07 06:50:00,74.265,74.265,74.19,74.195,963000000.0
2009-05-07 06:55:00,74.195,74.235,74.13,74.21,767200000.0
2009-05-07 07:00:00,74.215,74.23,74.05,74.08,1739200002.0
2009-05-07 07:05:00,74.07,74.08,74.04,74.07,867200001.0
2009-05-07 07:10:00,74.07,74.15,74.07,74.145,997000000.0
2009-05-07 07:15:00,74.145,74.18,74.135,74.175,662200000.0
2009-05-07 07:20:00,74.175,74.2,74.125,74.13,1465800001.0
2009-05-07 07:25:00,74.13,74.175,74.1,74.115,1226200000.0
2009-05-07 07:30:00,74.115,74.18,74.11,74.17,1130000000.0
2009-05-07 07:35:00,74.17,74.26,74.165,74.225,1341200001.0
2009-05-07 07:40:00,74.23,74.295,74.22,74.26,837000000.0
2009-05-07 07:45:00,74.26,74.33,74.26,74.305,1097600000.0
2009-05-07 07:50:00,74.305,74.305,74.23,74.235,659800000.0
2009-05-07 07:55:00,74.235,74.345,74.23,74.335,865200000.0
2009-05-07 08:00:00,74.34,74.34,74.28,74.32,2011600001.0
2009-05-07 08:05:00,74.315,74.37,74.23,74.265,2698800000.0
2009-05-07 08:10:00,74.265,74.295,74.16,74.185,2462599998.0
2009-05-07 08:15:00,74.19,74.315,74.185,74.195,1579700001.0
2009-05-07 08:20:00,74.185,74.27,74.145,74.2,1891600000.0
2009-05-07 08:25:00,74.2,74.22,74.15,74.175,1509899999.0
2009-05-07 08:30:00,74.17,74.225,74.135,74.215,2709600000.0
2009-05-07 08:35:00,74.21,74.24,74.155,74.175,2868799999.0
2009-05-07 08:40:00,74.185,74.195,74.12,74.165,2553000002.0
2009-05-07 08:45:00,74.165,74.22,74.125,74.195,3120800000.0
2009-05-07 08:50:00,74.195,74.22,74.145,74.155,1927400002.0
2009-05-07 08:55:00,74.155,74.235,74.135,74.23,2523399999.0
2009-05-07 09:00:00,74.23,74.26,74.085,74.125,3231000002.0
2009-05-07 09:05:00,74.125,74.18,74.09,74.145,2817599999.0
2009-05-07 09:10:00,74.145,74.255,74.145,74.235,2362700000.0
2009-05-07 09:15:00,74.235,74.32,74.235,74.275,3051800008.0
2009-05-07 09:20:00,74.28,74.29,74.23,74.245,2332800003.0
2009-05-07 09:25:00,74.26,74.315,74.225,74.285,2299100001.0
2009-05-07 09:30:00,74.285,74.32,74.275,74.32,2822200004.0
2009-05-07 09:35:00,74.33,74.365,74.295,74.335,3240800002.0
2009-05-07 09:40:00,74.33,74.385,74.295,74.305,3052199999.0
2009-05-07 09:45:00,74.295,74.31,74.25,74.28,2509600000.0
2009-05-07 09:50:00,74.275,74.315,74.265,74.3,2215200002.0
2009-05-07 09:55:00,74.305,74.56,74.29,74.56,3006600000.0
2009-05-07 10:00:00,74.55,74.615,74.54,74.585,2987400000.0
2009-05-07 10:05:00,74.6,74.685,74.59,74.605,2575000000.0
2009-05-07 10:10:00,74.605,74.665,74.58,74.6,2870800000.0
2009-05-07 10:15:00,74.61,74.735,74.605,74.73,3280000001.0
2009-05-07 10:20:00,74.73,74.735,74.645,74.675,2826000007.0
2009-05-07 10:25:00,74.675,74.705,74.59,74.61,1838400000.0
2009-05-07 10:30:00,74.6,74.65,74.585,74.64,2628200002.0
2009-05-07 10:35:00,74.64,74.675,74.605,74.66,2516200000.0
2009-05-07 10:40:00,74.665,74.7,74.595,74.625,2564400001.0
2009-05-07 10:45:00,74.625,74.665,74.585,74.665,2910600000.0
2009-05-07 10:50:00,74.66,74.715,74.625,74.675,2754800000.0
2009-05-07 10:55:00,74.67,74.82,74.67,74.81,2753400000.0
2009-05-07 11:00:00,74.81,74.945,74.805,74.885,3589000002.0
2009-05-07 11:05:00,74.885,74.93,74.865,74.925,3393200000.0
2009-05-07 11:10:00,74.92,74.95,74.86,74.865,3466000004.0
2009-05-07 11:15:00,74.86,74.9,74.8,74.9,2270000000.0
2009-05-07 11:20:00,74.905,75.025,74.88,75.0,2183200000.0
2009-05-07 11:25:00,74.995,75.02,74.95,75.015,2042600001.0
2009-05-07 11:30:00,75.015,75.16,75.0,75.16,2514400000.0
2009-05-07 11:35:00,75.155,75.265,75.155,75.17,3660399998.0
2009-05-07 11:40:00,75.17,75.29,75.17,75.285,2795600001.0
2009-05-07 11:45:00,75.285,75.305,75.145,75.145,3151400009.0
2009-05-07 11:50:00,75.145,75.215,75.09,75.18,2502600001.0
2009-05-07 11:55:00,75.18,75.2,75.105,75.125,2306400002.0
2009-05-07 12:00:00,75.125,75.24,75.125,75.22,3061000001.0
2009-05-07 12:05:00,75.215,75.245,75.17,75.22,2520400000.0
2009-05-07 12:10:00,75.22,75.22,75.03,75.095,3207600004.0
2009-05-07 12:15:00,75.095,75.16,75.09,75.115,2344999993.0
2009-05-07 12:20:00,75.115,75.145,75.065,75.135,2160400002.0
2009-05-07 12:25:00,75.135,75.145,75.035,75.055,1267000000.0
2009-05-07 12:30:00,75.06,75.07,74.965,75.045,2578000001.0
2009-05-07 12:35:00,75.045,75.135,75.005,75.105,2366200001.0
2009-05-07 12:40:00,75.11,75.11,74.93,75.045,2586200003.0
2009-05-07 12:45:00,75.045,75.115,75.035,75.085,1457200001.0
2009-05-07 12:50:00,75.085,75.135,75.05,75.105,2612999999.0
2009-05-07 12:55:00,75.105,75.13,75.06,75.095,2644000002.0
2009-05-07 13:00:00,75.095,75.11,74.955,75.025,2969599999.0
2009-05-07 13:05:00,75.025,75.07,74.96,75.02,2565000001.0
2009-05-07 13:10:00,75.02,75.12,74.965,75.08,2258600003.0
2009-05-07 13:15:00,75.09,75.145,75.05,75.145,2336200000.0
2009-05-07 13:20:00,75.135,75.24,75.125,75.13,2219800000.0
2009-05-07 13:25:00,75.13,75.2,75.085,75.175,2380399998.0
2009-05-07 13:30:00,75.17,75.18,75.11,75.15,2165400003.0
2009-05-07 13:35:00,75.15,75.21,75.145,75.155,2242999999.0
2009-05-07 13:40:00,75.15,75.205,75.14,75.19,2134200000.0
2009-05-07 13:45:00,75.19,75.345,75.16,75.31,2684200000.0
2009-05-07 13:50:00,75.31,75.36,75.28,75.31,3161400004.0
2009-05-07 13:55:00,75.315,75.33,75.21,75.215,3160000002.0
2009-05-07 14:00:00,75.215,75.355,75.215,75.255,2951800001.0
2009-05-07 14:05:00,75.245,75.34,75.245,75.33,2814400000.0
2009-05-07 14:10:00,75.33,75.465,75.315,75.43,2688200002.0
2009-05-07 14:15:00,75.435,75.505,75.43,75.465,2701599999.0
2009-05-07 14:20:00,75.465,75.495,75.365,75.38,3055000000.0
2009-05-07 14:25:00,75.375,75.455,75.375,75.425,2562400000.0
2009-05-07 14:30:00,75.435,75.515,75.435,75.51,3119500001.0
2009-05-07 14:35:00,75.505,75.635,75.325,75.555,2465299999.0
2009-05-07 14:40:00,75.555,75.665,75.46,75.515,3174500002.0
2009-05-07 14:45:00,75.515,75.765,75.44,75.635,2343800002.0
2009-05-07 14:50:00,75.6,75.655,75.46,75.5,2805500000.0
2009-05-07 14:55:00,75.495,75.52,75.265,75.265,3659600001.0
2009-05-07 15:00:00,75.265,75.47,75.255,75.455,3635399997.0
2009-05-07 15:05:00,75.44,75.545,75.36,75.38,3891800000.0
2009-05-07 15:10:00,75.385,75.45,75.355,75.425,2942200002.0
2009-05-07 15:15:00,75.42,75.435,75.285,75.29,2987500000.0
2009-05-07 15:20:00,75.295,75.37,75.26,75.3,2868600001.0
2009-05-07 15:25:00,75.295,75.375,75.255,75.36,2119600000.0
2009-05-07 15:30:00,75.36,75.46,75.315,75.43,2517000001.0
2009-05-07 15:35:00,75.425,75.44,75.265,75.32,2676400000.0
2009-05-07 15:40:00,75.31,75.375,75.25,75.315,2983400001.0
2009-05-07 15:45:00,75.32,75.37,75.16,75.16,2837200000.0
2009-05-07 15:50:00,75.16,75.17,74.99,75.0,2304100000.0
2009-05-07 15:55:00,74.995,75.11,74.945,74.945,2544099999.0
2009-05-07 16:00:00,74.945,74.97,74.85,74.865,2873300001.0
2009-05-07 16:05:00,74.865,74.865,74.535,74.675,2796200002.0
2009-05-07 16:10:00,74.67,74.735,74.61,74.645,2745600001.0
2009-05-07 16:15:00,74.64,74.78,74.61,74.72,2420200000.0
2009-05-07 16:20:00,74.715,74.775,74.665,74.695,2384200000.0
2009-05-07 16:25:00,74.695,74.705,74.53,74.57,2869600000.0
2009-05-07 16:30:00,74.57,74.675,74.53,74.625,2384200000.0
2009-05-07 16:35:00,74.625,74.75,74.585,74.745,2157800000.0
2009-05-07 16:40:00,74.745,74.785,74.7,74.78,2001800000.0
2009-05-07 16:45:00,74.79,75.0,74.785,74.995,2363700000.0
2009-05-07 16:50:00,74.995,75.03,74.9,74.965,2246150000.0
2009-05-07 16:55:00,74.955,75.01,74.89,74.935,2171000000.0
2009-05-07 17:00:00,74.935,75.0,74.835,74.835,2004200000.0
2009-05-07 17:05:00,74.84,74.85,74.775,74.79,2019400000.0
2009-05-07 17:10:00,74.79,74.8,74.565,74.565,2718400000.0
2009-05-07 17:15:00,74.565,74.755,74.555,74.715,2666399999.0
2009-05-07 17:20:00,74.72,74.825,74.705,74.79,2453199999.0
2009-05-07 17:25:00,74.79,74.935,74.785,74.93,2188800000.0
2009-05-07 17:30:00,74.93,75.0,74.875,74.985,2546200000.0
2009-05-07 17:35:00,74.985,74.99,74.89,74.915,2151999999.0
2009-05-07 17:40:00,74.92,74.985,74.915,74.935,2053800000.0
2009-05-07 17:45:00,74.935,74.955,74.9,74.935,2473000001.0
2009-05-07 17:50:00,74.935,75.035,74.93,74.985,2042400001.0
2009-05-07 17:55:00,74.995,75.04,74.965,75.01,1795400000.0
2009-05-07 18:00:00,75.005,75.04,74.98,74.98,1982800000.0
2009-05-07 18:05:00,74.985,74.985,74.895,74.93,1251000001.0
2009-05-07 18:10:00,74.925,74.925,74.835,74.835,946000000.0
2009-05-07 18:15:00,74.85,74.91,74.84,74.91,1344600002.0
2009-05-07 18:20:00,74.91,75.05,74.905,75.025,1461400000.0
2009-05-07 18:25:00,75.025,75.035,74.98,74.98,793400000.0
2009-05-07 18:30:00,74.985,75.04,74.955,75.025,1079800000.0
2009-05-07 18:35:00,75.025,75.055,75.0,75.04,747200000.0
2009-05-07 18:40:00,75.04,75.21,75.03,75.19,1331400000.0
2009-05-07 18:45:00,75.19,75.235,75.115,75.19,1048400000.0
2009-05-07 18:50:00,75.19,75.225,75.125,75.165,947400000.0
2009-05-07 18:55:00,75.17,75.195,75.14,75.155,482400000.0
2009-05-07 19:00:00,75.145,75.18,75.045,75.115,1920200001.0
2009-05-07 19:05:00,75.115,75.135,75.03,75.095,1529100000.0
2009-05-07 19:10:00,75.095,75.13,74.975,74.975,1643200000.0
2009-05-07 19:15:00,74.975,74.99,74.915,74.965,1523000000.0
2009-05-07 19:20:00,74.965,75.005,74.89,74.925,1308400000.0
2009-05-07 19:25:00,74.925,74.935,74.845,74.855,1161200000.0
2009-05-07 19:30:00,74.85,74.865,74.75,74.78,1316400000.0
2009-05-07 19:35:00,74.78,74.855,74.735,74.775,1409200000.0
2009-05-07 19:40:00,74.76,74.76,74.62,74.62,1799600000.0
2009-05-07 19:45:00,74.62,74.67,74.61,74.63,1573200000.0
2009-05-07 19:50:00,74.64,74.64,74.53,74.59,1482600000.0
2009-05-07 19:55:00,74.59,74.635,74.54,74.62,1508400000.0
2009-05-07 20:00:00,74.62,74.62,74.51,74.535,1383000000.0
2009-05-07 20:05:00,74.54,74.67,74.54,74.65,1175200000.0
2009-05-07 20:10:00,74.65,74.665,74.495,74.53,1005000000.0
2009-05-07 20:15:00,74.52,74.55,74.495,74.53,936600000.0
2009-05-07 20:20:00,74.53,74.63,74.505,74.575,1012400000.0
2009-05-07 20:25:00,74.575,74.665,74.54,74.65,1117200000.0
2009-05-07 20:30:00,74.655,74.655,74.49,74.5,1342000000.0
2009-05-07 20:35:00,74.505,74.555,74.475,74.48,1260600000.0
2009-05-07 20:40:00,74.48,74.485,74.39,74.455,1450200000.0
2009-05-07 20:45:00,74.455,74.485,74.385,74.45,1633600000.0
2009-05-07 20:50:00,74.45,74.55,74.41,74.415,1750100001.0
2009-05-07 20:55:00,74.415,74.535,74.395,74.49,1464600000.0
2009-05-07 21:00:00,74.495,74.535,74.425,74.48,1747000000.0
2009-05-07 21:05:00,74.48,74.515,74.425,74.475,1924400000.0
2009-05-07 21:10:00,74.475,74.51,74.4,74.44,1277400000.0
2009-05-07 21:15:00,74.44,74.48,74.415,74.465,1067000000.0
2009-05-07 21:20:00,74.465,74.55,74.45,74.52,973400000.0
2009-05-07 21:25:00,74.515,74.535,74.445,74.51,833399999.0
2009-05-07 21:30:00,74.51,74.51,74.36,74.365,1592300000.0
2009-05-07 21:35:00,74.365,74.475,74.36,74.47,1094000000.0
2009-05-07 21:40:00,74.47,74.565,74.45,74.535,1492200000.0
2009-05-07 21:45:00,74.535,74.585,74.51,74.565,1771200000.0
2009-05-07 21:50:00,74.57,74.575,74.445,74.51,1482800000.0
2009-05-07 21:55:00,74.52,74.645,74.52,74.62,1661500000.0
2009-05-07 22:00:00,74.615,74.645,74.6,74.605,867200000.0
2009-05-07 22:05:00,74.6,74.64,74.57,74.635,698000000.0
2009-05-07 22:10:00,74.635,74.705,74.63,74.69,331800000.0
2009-05-07 22:15:00,74.7,74.71,74.68,74.7,182000000.0
2009-05-07 22:20:00,74.7,74.705,74.685,74.7,435600000.0
2009-05-07 22:25:00,74.695,74.73,74.695,74.725,407400000.0
2009-05-07 22:30:00,74.725,74.755,74.725,74.745,435600000.0
2009-05-07 22:35:00,74.745,74.755,74.705,74.735,427800000.0
2009-05-07 22:40:00,74.735,74.755,74.71,74.715,330200000.0
2009-05-07 22:45:00,74.715,74.765,74.7,74.745,547400000.0
2009-05-07 22:50:00,74.745,74.77,74.73,74.74,406600000.0
2009-05-07 22:55:00,74.745,74.755,74.7,74.7,449800000.0
2009-05-07 23:00:00,74.695,74.845,74.66,74.82,442000000.0
2009-05-07 23:05:00,74.83,75.04,74.82,75.02,646800000.0
2009-05-07 23:10:00,75.015,75.135,74.99,75.085,602800000.0
2009-05-07 23:15:00,75.08,75.145,75.035,75.035,548200000.0
2009-05-07 23:20:00,75.045,75.05,75.015,75.015,316400000.0
2009-05-07 23:25:00,75.005,75.065,75.005,75.03,437400000.0
2009-05-07 23:30:00,75.03,75.055,75.015,75.02,413600000.0
2009-05-07 23:35:00,75.025,75.055,75.02,75.04,262000000.0
2009-05-07 23:40:00,75.045,75.115,75.045,75.085,480200000.0
2009-05-07 23:45:00,75.085,75.105,75.075,75.095,213000000.0
2009-05-07 23:50:00,75.095,75.1,75.065,75.095,284400000.0
2009-05-07 23:55:00,75.09,75.1,75.06,75.075,212400000.0
2009-05-08 00:00:00,75.08,75.08,74.99,74.995,589200000.0
2009-05-08 00:05:00,74.99,75.015,74.955,74.955,687200000.0
2009-05-08 00:10:00,74.945,74.98,74.93,74.965,396600000.0
2009-05-08 00:15:00,74.965,74.98,74.855,74.86,598000000.0
2009-05-08 00:20:00,74.86,74.92,74.8,74.83,728000000.0
2009-05-08 00:25:00,74.835,74.845,74.75,74.775,529200000.0
2009-05-08 00:30:00,74.78,74.885,74.775,74.86,612200000.0
2009-05-08 00:35:00,74.86,74.88,74.82,74.845,768600001.0
2009-05-08 00:40:00,74.84,74.88,74.79,74.835,550800000.0
2009-05-08 00:45:00,74.835,74.875,74.82,74.86,594400000.0
2009-05-08 00:50:00,74.86,74.89,74.85,74.89,428200000.0
2009-05-08 00:55:00,74.89,74.91,74.815,74.83,673600000.0
2009-05-08 01:00:00,74.82,74.885,74.81,74.82,736200000.0
2009-05-08 01:05:00,74.825,74.85,74.815,74.85,259800000.0
2009-05-08 01:10:00,74.85,74.895,74.835,74.885,503200000.0
2009-05-08 01:15:00,74.88,74.935,74.845,74.89,1011000000.0
2009-05-08 01:20:00,74.9,74.905,74.805,74.825,721000001.0
2009-05-08 01:25:00,74.815,74.875,74.8,74.815,1100500000.0
2009-05-08 01:30:00,74.83,74.845,74.735,74.76,658000000.0
2009-05-08 01:35:00,74.765,74.77,74.73,74.745,476600000.0
2009-05-08 01:40:00,74.74,74.78,74.73,74.77,658200000.0
2009-05-08 01:45:00,74.77,74.785,74.765,74.77,669000000.0
2009-05-08 01:50:00,74.775,74.79,74.72,74.765,1368800000.0
2009-05-08 01:55:00,74.76,74.885,74.76,74.875,1117000000.0
2009-05-08 02:00:00,74.875,74.92,74.845,74.89,1333400000.0
2009-05-08 02:05:00,74.885,74.935,74.865,74.935,879600000.0
2009-05-08 02:10:00,74.93,74.93,74.825,74.875,1742600000.0
2009-05-08 02:15:00,74.875,74.93,74.865,74.91,1183400001.0
2009-05-08 02:20:00,74.915,74.96,74.86,74.94,954400000.0
2009-05-08 02:25:00,74.945,74.965,74.89,74.925,1018200000.0
2009-05-08 02:30:00,74.925,74.975,74.91,74.955,464600000.0
2009-05-08 02:35:00,74.965,75.0,74.96,74.985,642800001.0
2009-05-08 02:40:00,74.985,74.985,74.89,74.915,1108600000.0
2009-05-08 02:45:00,74.915,74.925,74.855,74.86,817800000.0
2009-05-08 02:50:00,74.855,74.895,74.82,74.865,1385000000.0
2009-05-08 02:55:00,74.875,74.895,74.8,74.83,1405600000.0
2009-05-08 03:00:00,74.825,74.855,74.725,74.74,1464200000.0
2009-05-08 03:05:00,74.74,74.795,74.71,74.795,776600000.0
2009-05-08 03:10:00,74.8,74.81,74.755,74.79,402400000.0
2009-05-08 03:15:00,74.785,74.805,74.775,74.8,683800000.0
2009-05-08 03:20:00,74.795,74.82,74.795,74.815,445200000.0
2009-05-08 03:25:00,74.81,74.86,74.805,74.83,1652400001.0
2009-05-08 03:30:00,74.83,74.83,74.73,74.775,1232800001.0
2009-05-08 03:35:00,74.775,74.81,74.75,74.77,835000000.0
2009-05-08 03:40:00,74.765,74.805,74.755,74.775,480000000.0
2009-05-08 03:45:00,74.78,74.78,74.72,74.74,830600000.0
2009-05-08 03:50:00,74.745,74.78,74.71,74.73,1215200001.0
2009-05-08 03:55:00,74.73,74.76,74.68,74.68,1435400001.0
2009-05-08 04:00:00,74.68,74.685,74.56,74.57,2309200002.0
2009-05-08 04:05:00,74.57,74.61,74.535,74.6,1559000000.0
2009-05-08 04:10:00,74.595,74.605,74.515,74.54,1543200000.0
2009-05-08 04:15:00,74.535,74.605,74.53,74.595,616400000.0
2009-05-08 04:20:00,74.6,74.635,74.555,74.565,1456800001.0
2009-05-08 04:25:00,74.565,74.575,74.485,74.5,1984600000.0
2009-05-08 04:30:00,74.5,74.535,74.465,74.525,923800000.0
2009-05-08 04:35:00,74.53,74.57,74.525,74.55,1354600000.0
2009-05-08 04:40:00,74.555,74.555,74.455,74.46,1910000001.0
2009-05-08 04:45:00,74.46,74.49,74.425,74.49,1320600000.0
2009-05-08 04:50:00,74.49,74.52,74.47,74.475,1323600000.0
2009-05-08 04:55:00,74.475,74.495,74.445,74.455,1646400000.0
2009-05-08 05:00:00,74.455,74.495,74.43,74.43,1521000000.0
2009-05-08 05:05:00,74.43,74.46,74.385,74.385,1109799999.0
2009-05-08 05:10:00,74.385,74.43,74.38,74.415,956200000.0
2009-05-08 05:15:00,74.415,74.435,74.385,74.39,801800000.0
2009-05-08 05:20:00,74.39,74.44,74.39,74.425,736000001.0
2009-05-08 05:25:00,74.425,74.43,74.33,74.405,821100000.0
2009-05-08 05:30:00,74.4,74.405,74.385,74.39,721600000.0
2009-05-08 05:35:00,74.39,74.415,74.38,74.405,1129600000.0
2009-05-08 05:40:00,74.415,74.55,74.415,74.505,2129600000.0
2009-05-08 05:45:00,74.505,74.565,74.47,74.525,1116400000.0
2009-05-08 05:50:00,74.525,74.61,74.515,74.585,1499599999.0
2009-05-08 05:55:00,74.585,74.6,74.545,74.56,1119000000.0
2009-05-08 06:00:00,74.56,74.575,74.52,74.52,748400000.0
2009-05-08 06:05:00,74.52,74.535,74.495,74.515,1035600000.0
2009-05-08 06:10:00,74.52,74.57,74.52,74.555,566000000.0
2009-05-08 06:15:00,74.55,74.58,74.55,74.565,486800000.0
2009-05-08 06:20:00,74.56,74.56,74.495,74.515,1069600000.0
2009-05-08 06:25:00,74.52,74.605,74.505,74.6,863800000.0
2009-05-08 06:30:00,74.605,74.71,74.58,74.695,1374400001.0
2009-05-08 06:35:00,74.7,74.765,74.675,74.74,1847000000.0
2009-05-08 06:40:00,74.74,74.815,74.735,74.81,1420200001.0
2009-05-08 06:45:00,74.805,74.81,74.775,74.795,1055800000.0
2009-05-08 06:50:00,74.795,74.86,74.795,74.81,2246000000.0
2009-05-08 06:55:00,74.81,74.81,74.76,74.805,1013800001.0
2009-05-08 07:00:00,74.81,74.865,74.79,74.86,1445600001.0
2009-05-08 07:05:00,74.86,74.895,74.855,74.86,1810800000.0
2009-05-08 07:10:00,74.865,74.885,74.81,74.81,1335400000.0
2009-05-08 07:15:00,74.815,74.85,74.805,74.83,1038600000.0
2009-05-08 07:20:00,74.83,74.885,74.815,74.82,1368600001.0
2009-05-08 07:25:00,74.815,74.835,74.77,74.805,1424400001.0
2009-05-08 07:30:00,74.805,74.825,74.795,74.81,1100600000.0
2009-05-08 07:35:00,74.805,74.91,74.8,74.885,1317800000.0
2009-05-08 07:40:00,74.885,74.995,74.88,74.985,2116600001.0
2009-05-08 07:45:00,74.985,75.065,74.98,75.02,1668600000.0
2009-05-08 07:50:00,75.02,75.03,74.985,75.01,1528600000.0
2009-05-08 07:55:00,75.025,75.025,74.98,75.01,914600000.0
2009-05-08 08:00:00,75.01,75.01,74.83,74.835,2618600000.0
2009-05-08 08:05:00,74.835,74.915,74.805,74.915,2722600000.0
2009-05-08 08:10:00,74.91,74.95,74.855,74.92,2400999999.0
2009-05-08 08:15:00,74.925,75.06,74.915,75.06,1884000000.0
2009-05-08 08:20:00,75.055,75.09,75.005,75.035,3116000000.0
2009-05-08 08:25:00,75.035,75.06,75.005,75.06,2206600000.0
2009-05-08 08:30:00,75.065,75.18,75.025,75.165,2710600000.0
2009-05-08 08:35:00,75.17,75.195,75.145,75.16,1867400000.0
2009-05-08 08:40:00,75.16,75.16,75.035,75.12,2111400001.0
2009-05-08 08:45:00,75.115,75.185,75.1,75.115,1971000000.0
2009-05-08 08:50:00,75.115,75.13,75.075,75.125,1648000000.0
2009-05-08 08:55:00,75.12,75.14,75.105,75.13,1341799999.0
2009-05-08 09:00:00,75.13,75.14,74.935,74.98,3271600003.0
2009-05-08 09:05:00,74.98,75.015,74.92,74.945,1970400005.0
2009-05-08 09:10:00,74.945,75.08,74.945,75.065,2864999999.0
2009-05-08 09:15:00,75.065,75.185,75.065,75.145,2928200001.0
2009-05-08 09:20:00,75.14,75.15,74.995,75.04,2867899999.0
2009-05-08 09:25:00,75.04,75.08,74.975,75.075,2199099999.0
2009-05-08 09:30:00,75.075,75.2,75.075,75.14,2333600000.0
2009-05-08 09:35:00,75.15,75.185,75.12,75.155,2017000000.0
2009-05-08 09:40:00,75.165,75.23,75.145,75.215,2031399998.0
2009-05-08 09:45:00,75.215,75.25,75.11,75.115,2169600001.0
2009-05-08 09:50:00,75.125,75.14,75.08,75.1,1779800000.0
2009-05-08 09:55:00,75.1,75.115,74.99,75.025,1930599999.0
2009-05-08 10:00:00,75.025,75.14,75.015,75.125,1300800000.0
2009-05-08 10:05:00,75.13,75.185,75.09,75.09,2440799999.0
2009-05-08 10:10:00,75.09,75.1,75.03,75.035,2734200000.0
2009-05-08 10:15:00,75.035,75.085,75.025,75.055,2080999999.0
2009-05-08 10:20:00,75.05,75.105,75.05,75.1,1511199999.0
2009-05-08 10:25:00,75.1,75.205,75.075,75.185,2070000000.0
2009-05-08 10:30:00,75.19,75.235,75.17,75.175,3377800000.0
2009-05-08 10:35:00,75.18,75.215,75.14,75.185,1519800000.0
2009-05-08 10:40:00,75.185,75.265,75.18,75.22,1566200000.0
2009-05-08 10:45:00,75.22,75.26,75.2,75.215,2165800000.0
2009-05-08 10:50:00,75.215,75.26,75.185,75.22,2489200000.0
2009-05-08 10:55:00,75.22,75.24,75.185,75.195,1637400000.0
2009-05-08 11:00:00,75.19,75.19,75.145,75.15,1800400000.0
2009-05-08 11:05:00,75.15,75.21,75.105,75.205,1728199999.0
2009-05-08 11:10:00,75.205,75.205,75.15,75.17,970000001.0
2009-05-08 11:15:00,75.17,75.17,75.11,75.145,1532800001.0
2009-05-08 11:20:00,75.145,75.155,75.11,75.15,1962600001.0
2009-05-08 11:25:00,75.15,75.18,75.115,75.17,1549200000.0
2009-05-08 11:30:00,75.17,75.2,75.145,75.16,1433200000.0
2009-05-08 11:35:00,75.16,75.245,75.16,75.205,2017400000.0
2009-05-08 11:40:00,75.2,75.225,75.165,75.205,1647600001.0
2009-05-08 11:45:00,75.21,75.22,75.11,75.12,1837799999.0
2009-05-08 11:50:00,75.12,75.18,75.08,75.165,1889000002.0
2009-05-08 11:55:00,75.165,75.18,75.05,75.085,3095200000.0
2009-05-08 12:00:00,75.08,75.14,75.045,75.08,2035000000.0
2009-05-08 12:05:00,75.08,75.125,75.045,75.045,1465600000.0
2009-05-08 12:10:00,75.045,75.105,75.045,75.06,1957600000.0
2009-05-08 12:15:00,75.06,75.125,75.01,75.12,2043600000.0
2009-05-08 12:20:00,75.115,75.17,75.115,75.125,2267600002.0
2009-05-08 12:25:00,75.13,75.215,75.12,75.165,2098400003.0
2009-05-08 12:30:00,75.165,75.2,75.115,75.195,2003800001.0
2009-05-08 12:35:00,75.195,75.31,75.19,75.3,2488400000.0
2009-05-08 12:40:00,75.3,75.455,75.285,75.455,2677999999.0
2009-05-08 12:45:00,75.45,75.495,75.39,75.43,2222400000.0
2009-05-08 12:50:00,75.425,75.465,75.335,75.34,2428600005.0
2009-05-08 12:55:00,75.335,75.35,75.285,75.31,2110000000.0
2009-05-08 13:00:00,75.31,75.435,75.31,75.35,3014200000.0
2009-05-08 13:05:00,75.35,75.37,75.25,75.26,3008600004.0
2009-05-08 13:10:00,75.255,75.345,75.17,75.345,2122800000.0
2009-05-08 13:15:00,75.345,75.355,75.195,75.23,2474500001.0
2009-05-08 13:20:00,75.23,75.285,75.21,75.235,2171400001.0
2009-05-08 13:25:00,75.24,75.28,75.175,75.26,2014799999.0
2009-05-08 13:30:00,75.26,75.31,75.255,75.29,2173800000.0
2009-05-08 13:35:00,75.29,75.29,75.215,75.255,2004600002.0
2009-05-08 13:40:00,75.255,75.33,75.23,75.25,2008200000.0
2009-05-08 13:45:00,75.245,75.335,75.24,75.27,2259800000.0
2009-05-08 13:50:00,75.27,75.29,75.225,75.225,2110800000.0
2009-05-08 13:55:00,75.225,75.33,75.225,75.265,2130600002.0
2009-05-08 14:00:00,75.27,75.305,75.195,75.27,2666800000.0
2009-05-08 14:05:00,75.27,75.325,75.24,75.265,1785800002.0
2009-05-08 14:10:00,75.265,75.345,75.22,75.325,2113800000.0
2009-05-08 14:15:00,75.32,75.35,75.27,75.29,2195600000.0
2009-05-08 14:20:00,75.285,75.34,75.275,75.3,3487600000.0
2009-05-08 14:25:00,75.3,75.435,75.28,75.305,1990000000.0
2009-05-08 14:30:00,75.305,75.625,75.01,75.33,1796900000.0
2009-05-08 14:35:00,75.32,75.385,75.275,75.335,2282099999.0
2009-05-08 14:40:00,75.335,75.335,75.145,75.145,2314099999.0
2009-05-08 14:45:00,75.155,75.24,75.11,75.215,2325500000.0
2009-05-08 14:50:00,75.215,75.265,75.11,75.215,2200800000.0
2009-05-08 14:55:00,75.21,75.28,75.09,75.1,2060000000.0
2009-05-08 15:00:00,75.12,75.225,75.085,75.19,1858800000.0
2009-05-08 15:05:00,75.19,75.295,75.185,75.25,1896200000.0
2009-05-08 15:10:00,75.25,75.265,75.19,75.215,1518000000.0
2009-05-08 15:15:00,75.21,75.23,75.12,75.15,1924399999.0
2009-05-08 15:20:00,75.15,75.28,75.15,75.235,1856600000.0
2009-05-08 15:25:00,75.24,75.255,75.135,75.19,1843900000.0
2009-05-08 15:30:00,75.205,75.265,75.145,75.2,2138400000.0
2009-05-08 15:35:00,75.2,75.22,75.03,75.175,2233200000.0
2009-05-08 15:40:00,75.175,75.355,75.175,75.345,1844800000.0
2009-05-08 15:45:00,75.345,75.385,75.32,75.325,1819000000.0
2009-05-08 15:50:00,75.32,75.35,75.26,75.265,1972600000.0
2009-05-08 15:55:00,75.265,75.37,75.13,75.145,1972100000.0
2009-05-08 16:00:00,75.145,75.245,75.12,75.18,1920800000.0
2009-05-08 16:05:00,75.175,75.255,75.155,75.175,1607200000.0
2009-05-08 16:10:00,75.185,75.19,75.09,75.11,1570900000.0
2009-05-08 16:15:00,75.11,75.11,74.895,74.98,1960700000.0
2009-05-08 16:20:00,74.98,74.99,74.89,74.91,1599400000.0
2009-05-08 16:25:00,74.91,74.97,74.845,74.945,2145200000.0
2009-05-08 16:30:00,74.94,75.095,74.865,75.095,1923599999.0
2009-05-08 16:35:00,75.095,75.1,74.99,75.08,2232600000.0
2009-05-08 16:40:00,75.085,75.095,75.01,75.025,1745000000.0
2009-05-08 16:45:00,75.025,75.11,75.025,75.045,1822200000.0
2009-05-08 16:50:00,75.035,75.04,74.935,75.03,2104400001.0
2009-05-08 16:55:00,75.025,75.1,74.985,75.06,1906200000.0
2009-05-08 17:00:00,75.06,75.15,74.95,75.11,1900800000.0
2009-05-08 17:05:00,75.11,75.15,75.05,75.145,1524200000.0
2009-05-08 17:10:00,75.14,75.235,75.065,75.1,1329400000.0
2009-05-08 17:15:00,75.1,75.18,75.035,75.16,1613000000.0
2009-05-08 17:20:00,75.15,75.16,75.05,75.08,1340800000.0
2009-05-08 17:25:00,75.08,75.145,75.075,75.13,1068800000.0
2009-05-08 17:30:00,75.135,75.14,75.09,75.125,958800000.0
2009-05-08 17:35:00,75.115,75.145,75.105,75.115,843600000.0
2009-05-08 17:40:00,75.11,75.175,75.085,75.175,1040500000.0
2009-05-08 17:45:00,75.2,75.23,75.15,75.19,1273000000.0
2009-05-08 17:50:00,75.19,75.3,75.18,75.29,641600000.0
2009-05-08 17:55:00,75.295,75.38,75.285,75.33,1137400000.0
2009-05-08 18:00:00,75.33,75.35,75.285,75.305,979400000.0
2009-05-08 18:05:00,75.305,75.36,75.295,75.345,640800000.0
2009-05-08 18:10:00,75.37,75.37,75.3,75.305,804400000.0
2009-05-08 18:15:00,75.315,75.415,75.3,75.39,850200000.0
2009-05-08 18:20:00,75.39,75.5,75.39,75.465,1069700000.0
2009-05-08 18:25:00,75.465,75.485,75.415,75.46,895200000.0
2009-05-08 18:30:00,75.46,75.48,75.41,75.46,1005800000.0
2009-05-08 18:35:00,75.46,75.49,75.415,75.455,911800000.0
2009-05-08 18:40:00,75.455,75.5,75.43,75.495,765800000.0
2009-05-08 18:45:00,75.495,75.495,75.41,75.45,895400000.0
2009-05-08 18:50:00,75.45,75.505,75.45,75.47,643600000.0
2009-05-08 18:55:00,75.47,75.515,75.455,75.47,785600000.0
2009-05-08 19:00:00,75.48,75.625,75.48,75.605,925000000.0
2009-05-08 19:05:00,75.615,75.665,75.585,75.65,883200000.0
2009-05-08 19:10:00,75.65,75.705,75.625,75.685,977400000.0
2009-05-08 19:15:00,75.675,75.725,75.635,75.715,1108400000.0
2009-05-08 19:20:00,75.71,75.795,75.705,75.745,825800000.0
2009-05-08 19:25:00,75.745,75.755,75.68,75.705,742200000.0
2009-05-08 19:30:00,75.695,75.785,75.65,75.78,1254800000.0
2009-05-08 19:35:00,75.79,75.835,75.765,75.805,951200000.0
2009-05-08 19:40:00,75.805,75.85,75.765,75.765,941000000.0
2009-05-08 19:45:00,75.77,75.795,75.65,75.75,1362800000.0
2009-05-08 19:50:00,75.745,75.78,75.71,75.725,1210400000.0
2009-05-08 19:55:00,75.72,75.785,75.67,75.69,1097200000.0
2009-05-08 20:00:00,75.69,75.845,75.685,75.82,1245200000.0
2009-05-08 20:05:00,75.82,75.82,75.765,75.775,1019800000.0
2009-05-08 20:10:00,75.775,75.855,75.76,75.84,885600000.0
2009-05-08 20:15:00,75.84,75.905,75.82,75.855,1210000000.0
2009-05-08 20:20:00,75.86,75.88,75.815,75.85,1006600000.0
2009-05-08 20:25:00,75.845,75.865,75.815,75.845,629200000.0
2009-05-08 20:30:00,75.84,75.88,75.84,75.88,548800000.0
2009-05-08 20:35:00,75.87,75.885,75.685,75.705,1057800000.0
2009-05-08 20:40:00,75.705,75.73,75.675,75.7,924800000.0
2009-05-08 20:45:00,75.695,75.78,75.695,75.765,969600000.0
2009-05-08 20:50:00,75.77,75.84,75.74,75.765,1066600000.0
2009-05-08 20:55:00,75.775,75.785,75.665,75.705,805800000.0
2009-05-08 21:00:00,75.705,75.745,75.7,75.735,744600000.0
2009-05-08 21:05:00,75.735,75.735,75.615,75.62,1047500000.0
2009-05-08 21:10:00,75.625,75.635,75.6,75.61,893400000.0
2009-05-08 21:15:00,75.605,75.605,75.52,75.6,905400000.0
2009-05-08 21:20:00,75.615,75.645,75.545,75.545,653800000.0
2009-05-08 21:25:00,75.545,75.625,75.52,75.525,959400000.0
2009-05-08 21:30:00,75.525,75.59,75.5,75.57,768600000.0
2009-05-08 21:35:00,75.57,75.62,75.52,75.525,766800000.0
2009-05-08 21:40:00,75.52,75.62,75.5,75.59,1036400000.0
2009-05-08 21:45:00,75.585,75.63,75.575,75.605,577000000.0
2009-05-08 21:50:00,75.605,75.64,75.555,75.63,675000000.0
2009-05-08 21:55:00,75.61,75.635,75.58,75.63,849200000.0
2009-05-08 22:00:00,75.625,75.625,75.56,75.595,763000000.0
2009-05-08 22:05:00,75.6,75.61,75.53,75.535,257400000.0
2009-05-08 22:10:00,75.496,75.555,75.483,75.555,262800000.0
2009-05-08 22:15:00,75.55,75.655,75.55,75.62,286000000.0
2009-05-08 22:20:00,75.615,75.62,75.575,75.58,88000000.0
2009-05-08 22:25:00,75.585,75.67,75.585,75.655,424000000.0
2009-05-08 22:30:00,75.655,75.67,75.61,75.61,432400000.0
2009-05-08 22:35:00,75.61,75.64,75.61,75.63,244800000.0
2009-05-08 22:40:00,75.635,75.675,75.61,75.65,184000000.0
2009-05-08 22:45:00,75.68,75.7,75.63,75.64,306000000.0
2009-05-08 22:50:00,75.635,75.67,75.62,75.65,204800000.0
2009-05-08 22:55:00,75.65,75.67,75.625,75.65,388000000.0
2009-05-10 23:00:00,75.642,75.905,75.642,75.73,257800000.0
2009-05-10 23:05:00,75.735,75.86,75.735,75.845,49000000.0
2009-05-10 23:10:00,75.85,75.865,75.8,75.8,44200000.0
2009-05-10 23:15:00,75.8,75.935,75.8,75.935,102600000.0
2009-05-10 23:20:00,75.93,76.07,75.9,76.04,604400000.0
2009-05-10 23:25:00,76.04,76.155,75.995,76.085,331000000.0
2009-05-10 23:30:00,76.085,76.125,76.085,76.105,225200000.0
2009-05-10 23:35:00,76.12,76.135,76.05,76.055,171600000.0
2009-05-10 23:40:00,76.065,76.09,76.04,76.055,325600000.0
2009-05-10 23:45:00,76.07,76.085,76.03,76.085,89000000.0
2009-05-10 23:50:00,76.09,76.105,76.045,76.045,96600000.0
2009-05-10 23:55:00,76.045,76.08,76.025,76.08,56800000.0
2009-05-11 00:00:00,76.08,76.1,75.995,76.02,373400000.0
2009-05-11 00:05:00,76.02,76.02,75.91,75.91,294300000.0
2009-05-11 00:10:00,75.9,75.91,75.695,75.715,514000000.0
2009-05-11 00:15:00,75.73,75.755,75.6,75.675,527000000.0
2009-05-11 00:20:00,75.675,75.72,75.61,75.67,524800000.0
2009-05-11 00:25:00,75.67,75.72,75.66,75.68,448200000.0
2009-05-11 00:30:00,75.685,75.735,75.665,75.69,150600000.0
2009-05-11 00:35:00,75.675,75.73,75.675,75.725,149600000.0
2009-05-11 00:40:00,75.735,75.81,75.735,75.76,394400000.0
2009-05-11 00:45:00,75.745,75.78,75.71,75.735,303000000.0
2009-05-11 00:50:00,75.755,75.79,75.71,75.71,317200000.0
2009-05-11 00:55:00,75.71,75.745,75.695,75.735,244400000.0
2009-05-11 01:00:00,75.76,75.8,75.69,75.73,728000000.0
2009-05-11 01:05:00,75.735,75.75,75.675,75.69,575800000.0
2009-05-11 01:10:00,75.69,75.77,75.675,75.765,434400000.0
2009-05-11 01:15:00,75.77,75.87,75.765,75.86,1032400000.0
2009-05-11 01:20:00,75.865,75.885,75.795,75.84,1258200000.0
2009-05-11 01:25:00,75.84,75.93,75.835,75.91,677800000.0
2009-05-11 01:30:00,75.915,75.965,75.905,75.94,927000000.0
2009-05-11 01:35:00,75.945,75.97,75.925,75.93,695600000.0
2009-05-11 01:40:00,75.935,75.935,75.88,75.88,770600001.0
2009-05-11 01:45:00,75.885,75.915,75.87,75.89,939400000.0
2009-05-11 01:50:00,75.89,75.895,75.86,75.89,561399999.0
2009-05-11 01:55:00,75.89,75.9,75.865,75.895,1180800000.0
2009-05-11 02:00:00,75.895,75.955,75.875,75.955,1329400000.0
2009-05-11 02:05:00,75.945,75.97,75.865,75.865,1410200001.0
2009-05-11 02:10:00,75.875,75.92,75.855,75.92,801800000.0
2009-05-11 02:15:00,75.925,75.995,75.895,75.985,1254600000.0
2009-05-11 02:20:00,75.985,75.99,75.945,75.95,1044000000.0
2009-05-11 02:25:00,75.95,75.95,75.85,75.87,1609599999.0
2009-05-11 02:30:00,75.87,75.885,75.8,75.815,2605599999.0
2009-05-11 02:35:00,75.815,75.815,75.65,75.655,2467800000.0
2009-05-11 02:40:00,75.66,75.68,75.64,75.66,1187800000.0
2009-05-11 02:45:00,75.66,75.66,75.53,75.545,1354600001.0
2009-05-11 02:50:00,75.545,75.63,75.54,75.58,1421200001.0
2009-05-11 02:55:00,75.575,75.625,75.565,75.585,1188400000.0
2009-05-11 03:00:00,75.59,75.595,75.395,75.4,1388600000.0
2009-05-11 03:05:00,75.405,75.455,75.305,75.325,1451100001.0
2009-05-11 03:10:00,75.325,75.405,75.29,75.345,1559799999.0
2009-05-11 03:15:00,75.34,75.38,75.275,75.315,1421600000.0
2009-05-11 03:20:00,75.32,75.34,75.27,75.34,1388100000.0
2009-05-11 03:25:00,75.345,75.385,75.32,75.385,930200000.0
2009-05-11 03:30:00,75.395,75.43,75.32,75.425,1624800002.0
2009-05-11 03:35:00,75.42,75.49,75.39,75.415,1867200000.0
2009-05-11 03:40:00,75.415,75.425,75.345,75.365,1253800000.0
2009-05-11 03:45:00,75.365,75.405,75.325,75.325,1146000001.0
2009-05-11 03:50:00,75.335,75.345,75.26,75.27,1451800000.0
2009-05-11 03:55:00,75.265,75.295,75.205,75.255,1459500000.0
2009-05-11 04:00:00,75.255,75.37,75.21,75.345,1871500000.0
2009-05-11 04:05:00,75.345,75.39,75.335,75.38,1399800001.0
2009-05-11 04:10:00,75.38,75.38,75.335,75.35,520200000.0
2009-05-11 04:15:00,75.355,75.395,75.325,75.37,1133800000.0
2009-05-11 04:20:00,75.37,75.41,75.35,75.375,999000000.0
2009-05-11 04:25:00,75.385,75.45,75.385,75.41,1057900000.0
2009-05-11 04:30:00,75.41,75.495,75.39,75.455,1406800000.0
2009-05-11 04:35:00,75.455,75.535,75.455,75.525,1032800000.0
2009-05-11 04:40:00,75.53,75.535,75.495,75.51,1579300000.0
2009-05-11 04:45:00,75.52,75.585,75.505,75.57,1176000001.0
2009-05-11 04:50:00,75.57,75.635,75.545,75.61,1939500000.0
2009-05-11 04:55:00,75.61,75.645,75.535,75.56,1600600000.0
2009-05-11 05:00:00,75.555,75.56,75.41,75.41,1281600000.0
2009-05-11 05:05:00,75.42,75.435,75.375,75.435,1089000000.0
2009-05-11 05:10:00,75.43,75.49,75.415,75.445,1160800000.0
2009-05-11 05:15:00,75.46,75.471,75.411,75.411,456400000.0
2009-05-11 05:20:00,75.411,75.442,75.371,75.373,378400000.0
2009-05-11 05:25:00,75.368,75.427,75.355,75.427,438000000.0
2009-05-11 05:30:00,75.436,75.436,75.391,75.396,690600000.0
2009-05-11 05:35:00,75.402,75.479,75.402,75.472,577400000.0
2009-05-11 05:40:00,75.465,75.479,75.444,75.473,679000000.0
2009-05-11 05:45:00,75.47,75.493,75.366,75.377,845600000.0
2009-05-11 05:50:00,75.378,75.387,75.343,75.378,630200000.0
2009-05-11 05:55:00,75.382,75.405,75.375,75.393,1745000000.0
2009-05-11 06:00:00,75.388,75.407,75.352,75.363,1606200000.0
2009-05-11 06:05:00,75.364,75.42,75.364,75.387,2042600001.0
2009-05-11 06:10:00,75.378,75.422,75.356,75.415,1434800001.0
2009-05-11 06:15:00,75.421,75.464,75.414,75.435,1624400000.0
2009-05-11 06:20:00,75.441,75.451,75.385,75.392,1155600000.0
2009-05-11 06:25:00,75.403,75.443,75.403,75.442,2244200001.0
2009-05-11 06:30:00,75.446,75.599,75.443,75.588,1726800000.0
2009-05-11 06:35:00,75.595,75.607,75.485,75.487,782000000.0
2009-05-11 06:40:00,75.502,75.513,75.448,75.461,669200000.0
2009-05-11 06:45:00,75.468,75.506,75.46,75.495,1124200000.0
2009-05-11 06:50:00,75.498,75.577,75.491,75.553,1443600000.0
2009-05-11 06:55:00,75.553,75.577,75.535,75.57,1644400000.0
2009-05-11 07:00:00,75.576,75.641,75.535,75.562,1519200000.0
2009-05-11 07:05:00,75.57,75.584,75.529,75.538,1518499999.0
2009-05-11 07:10:00,75.534,75.554,75.524,75.532,1466100000.0
2009-05-11 07:15:00,75.53,75.539,75.501,75.501,1419200000.0
2009-05-11 07:20:00,75.49,75.495,75.447,75.469,1189000000.0
2009-05-11 07:25:00,75.468,75.49,75.441,75.441,1031600000.0
2009-05-11 07:30:00,75.445,75.498,75.442,75.488,923000000.0
2009-05-11 07:35:00,75.482,75.507,75.468,75.48,878000001.0
2009-05-11 07:40:00,75.482,75.529,75.474,75.524,1043400000.0
2009-05-11 07:45:00,75.528,75.533,75.488,75.512,869800000.0
2009-05-11 07:50:00,75.516,75.518,75.476,75.476,1380000000.0
2009-05-11 07:55:00,75.471,75.489,75.4,75.432,1232800000.0
2009-05-11 08:00:00,75.435,75.541,75.428,75.541,1386200000.0
2009-05-11 08:05:00,75.55,75.595,75.544,75.584,1104100000.0
2009-05-11 08:10:00,75.59,75.629,75.578,75.615,1184000000.0
2009-05-11 08:15:00,75.608,75.695,75.602,75.693,1035200000.0
2009-05-11 08:20:00,75.7,75.732,75.695,75.717,1253800000.0
2009-05-11 08:25:00,75.723,75.791,75.72,75.76,990600001.0
2009-05-11 08:30:00,75.76,75.815,75.744,75.766,920200000.0
2009-05-11 08:35:00,75.768,75.796,75.757,75.783,1267400000.0
2009-05-11 08:40:00,75.777,75.777,75.663,75.672,1103000000.0
2009-05-11 08:45:00,75.681,75.74,75.679,75.716,2018200000.0
2009-05-11 08:50:00,75.714,75.794,75.702,75.764,1896200000.0
2009-05-11 08:55:00,75.78,75.844,75.779,75.779,2336800000.0
2009-05-11 09:00:00,75.777,75.796,75.654,75.657,2283400000.0
2009-05-11 09:05:00,75.644,75.655,75.485,75.55,2291199999.0
2009-05-11 09:10:00,75.555,75.65,75.535,75.585,2935399999.0
2009-05-11 09:15:00,75.545,75.565,75.452,75.468,1430600000.0
2009-05-11 09:20:00,75.475,75.508,75.403,75.448,1739000001.0
2009-05-11 09:25:00,75.456,75.513,75.435,75.465,1583800000.0
2009-05-11 09:30:00,75.469,75.499,75.401,75.448,1991600001.0
2009-05-11 09:35:00,75.454,75.464,75.379,75.379,1772400001.0
2009-05-11 09:40:00,75.371,75.41,75.295,75.32,2608399999.0
2009-05-11 09:45:00,75.315,75.36,75.16,75.19,1959600000.0
2009-05-11 09:50:00,75.19,75.275,75.155,75.26,2997599998.0
2009-05-11 09:55:00,75.26,75.37,75.255,75.255,1886299999.0
2009-05-11 10:00:00,75.255,75.32,75.225,75.26,2967400001.0
2009-05-11 10:05:00,75.26,75.27,75.09,75.1,2199900000.0
2009-05-11 10:10:00,75.1,75.125,74.94,74.99,2273399999.0
2009-05-11 10:15:00,74.99,75.11,74.945,75.02,2207900000.0
2009-05-11 10:20:00,75.03,75.16,74.98,75.095,2476500000.0
2009-05-11 10:25:00,75.095,75.095,74.985,75.02,3362600000.0
2009-05-11 10:30:00,75.02,75.028,74.951,74.968,1470399999.0
2009-05-11 10:35:00,74.959,74.964,74.819,74.878,1943800000.0
2009-05-11 10:40:00,74.874,74.958,74.67,74.79,1792400000.0
2009-05-11 10:45:00,74.79,74.805,74.69,74.745,2373000000.0
2009-05-11 10:50:00,74.745,74.785,74.69,74.76,2232400001.0
2009-05-11 10:55:00,74.77,75.02,74.76,74.995,2213200000.0
2009-05-11 11:00:00,74.995,75.055,74.945,74.955,2738600000.0
2009-05-11 11:05:00,74.955,74.965,74.72,74.755,2920000001.0
2009-05-11 11:10:00,74.76,74.775,74.68,74.735,3069200000.0
2009-05-11 11:15:00,74.735,74.79,74.71,74.745,1066300000.0
2009-05-11 11:20:00,74.74,74.77,74.5,74.515,2943000000.0
2009-05-11 11:25:00,74.515,74.555,74.43,74.535,2013700000.0
2009-05-11 11:30:00,74.535,74.565,74.495,74.525,1378200000.0
2009-05-11 11:35:00,74.53,74.535,74.38,74.4,2395100000.0
2009-05-11 11:40:00,74.4,74.465,74.39,74.46,1518800000.0
2009-05-11 11:45:00,74.465,74.665,74.46,74.62,1047400000.0
2009-05-11 11:50:00,74.615,74.74,74.605,74.725,2540600000.0
2009-05-11 11:55:00,74.73,74.835,74.635,74.67,2206999999.0
2009-05-11 12:00:00,74.675,74.695,74.595,74.605,2574800000.0
2009-05-11 12:05:00,74.605,74.69,74.6,74.68,1646700000.0
2009-05-11 12:10:00,74.68,74.76,74.665,74.76,1423600001.0
2009-05-11 12:15:00,74.76,74.83,74.745,74.775,978300000.0
2009-05-11 12:20:00,74.775,74.805,74.625,74.72,2273600000.0
2009-05-11 12:25:00,74.72,74.76,74.66,74.665,1074800000.0
2009-05-11 12:30:00,74.665,74.74,74.665,74.695,1413000000.0
2009-05-11 12:35:00,74.7,74.725,74.635,74.67,1238000000.0
2009-05-11 12:40:00,74.67,74.695,74.605,74.62,1701200000.0
2009-05-11 12:45:00,74.62,74.725,74.62,74.715,1705200000.0
2009-05-11 12:50:00,74.72,74.78,74.555,74.61,2302200001.0
2009-05-11 12:55:00,74.615,74.65,74.535,74.555,1884399999.0
2009-05-11 13:00:00,74.555,74.575,74.485,74.485,1414300000.0
2009-05-11 13:05:00,74.48,74.56,74.455,74.51,1520600000.0
2009-05-11 13:10:00,74.515,74.56,74.505,74.54,1547200000.0
2009-05-11 13:15:00,74.54,74.545,74.5,74.515,957000000.0
2009-05-11 13:20:00,74.515,74.58,74.48,74.49,1212200000.0
2009-05-11 13:25:00,74.49,74.56,74.49,74.545,1483200000.0
2009-05-11 13:30:00,74.55,74.575,74.49,74.56,919400000.0
2009-05-11 13:35:00,74.56,74.64,74.54,74.59,1686200000.0
2009-05-11 13:40:00,74.585,74.63,74.515,74.565,1437600000.0
2009-05-11 13:45:00,74.565,74.635,74.535,74.545,1347500000.0
2009-05-11 13:50:00,74.545,74.575,74.505,74.525,1742000000.0
2009-05-11 13:55:00,74.52,74.54,74.475,74.49,1274600000.0
2009-05-11 14:00:00,74.495,74.59,74.48,74.57,1869800000.0
2009-05-11 14:05:00,74.57,74.63,74.54,74.565,1709600001.0
2009-05-11 14:10:00,74.56,74.585,74.445,74.455,2350200000.0
2009-05-11 14:15:00,74.45,74.455,74.315,74.355,2884200000.0
2009-05-11 14:20:00,74.36,74.425,74.32,74.415,2389000000.0
2009-05-11 14:25:00,74.41,74.48,74.34,74.35,2585200000.0
2009-05-11 14:30:00,74.35,74.44,74.31,74.425,1377400000.0
2009-05-11 14:35:00,74.44,74.45,74.335,74.405,2117800000.0
2009-05-11 14:40:00,74.41,74.44,74.36,74.44,2633600000.0
2009-05-11 14:45:00,74.43,74.49,74.43,74.475,2104600000.0
2009-05-11 14:50:00,74.48,74.555,74.455,74.455,2883200000.0
2009-05-11 14:55:00,74.46,74.475,74.41,74.42,2429999999.0
2009-05-11 15:00:00,74.42,74.44,74.245,74.245,2480800000.0
2009-05-11 15:05:00,74.24,74.28,74.165,74.27,2027000000.0
2009-05-11 15:10:00,74.265,74.27,74.125,74.17,2429600001.0
2009-05-11 15:15:00,74.175,74.19,74.1,74.175,2270400000.0
2009-05-11 15:20:00,74.175,74.175,74.095,74.135,1745000000.0
2009-05-11 15:25:00,74.135,74.16,74.095,74.13,1850500000.0
2009-05-11 15:30:00,74.135,74.165,74.1,74.155,2463200000.0
2009-05-11 15:35:00,74.155,74.155,73.99,74.05,2451200000.0
2009-05-11 15:40:00,74.06,74.125,73.955,73.97,2481400000.0
2009-05-11 15:45:00,73.97,73.97,73.76,73.765,2602500000.0
2009-05-11 15:50:00,73.765,73.89,73.765,73.89,2142000000.0
2009-05-11 15:55:00,73.895,73.99,73.845,73.895,1844100000.0
2009-05-11 16:00:00,73.905,73.96,73.805,73.945,2167800000.0
2009-05-11 16:05:00,73.96,74.12,73.905,74.12,2336400001.0
2009-05-11 16:10:00,74.12,74.24,74.07,74.225,2630499999.0
2009-05-11 16:15:00,74.22,74.31,74.19,74.31,2083100001.0
2009-05-11 16:20:00,74.31,74.415,74.28,74.28,2162600000.0
2009-05-11 16:25:00,74.29,74.365,74.28,74.335,2092800000.0
2009-05-11 16:30:00,74.335,74.355,74.19,74.29,2713400001.0
2009-05-11 16:35:00,74.285,74.48,74.25,74.43,2027600000.0
2009-05-11 16:40:00,74.42,74.455,74.355,74.36,2223599999.0
2009-05-11 16:45:00,74.36,74.455,74.315,74.41,1920600000.0
2009-05-11 16:50:00,74.41,74.55,74.38,74.55,2060400001.0
2009-05-11 16:55:00,74.54,74.63,74.485,74.63,2082000000.0
2009-05-11 17:00:00,74.62,74.625,74.455,74.49,2481200000.0
2009-05-11 17:05:00,74.49,74.61,74.47,74.535,2296600001.0
2009-05-11 17:10:00,74.53,74.58,74.455,74.56,2669200001.0
2009-05-11 17:15:00,74.565,74.66,74.55,74.61,1968200000.0
2009-05-11 17:20:00,74.615,74.63,74.54,74.545,1614400000.0
2009-05-11 17:25:00,74.545,74.565,74.465,74.465,1756000000.0
2009-05-11 17:30:00,74.455,74.53,74.415,74.435,2478000001.0
2009-05-11 17:35:00,74.435,74.46,74.36,74.405,1716200000.0
2009-05-11 17:40:00,74.405,74.43,74.35,74.38,1795600000.0
2009-05-11 17:45:00,74.38,74.385,74.33,74.37,1702800000.0
2009-05-11 17:50:00,74.37,74.37,74.25,74.255,2052000000.0
2009-05-11 17:55:00,74.255,74.31,74.175,74.19,2069800000.0
2009-05-11 18:00:00,74.18,74.255,74.18,74.2,1489200000.0
2009-05-11 18:05:00,74.205,74.285,74.195,74.275,1105000000.0
2009-05-11 18:10:00,74.275,74.28,74.235,74.24,1174800000.0
2009-05-11 18:15:00,74.24,74.265,74.23,74.255,1248600000.0
2009-05-11 18:20:00,74.26,74.295,74.185,74.185,2015600000.0
2009-05-11 18:25:00,74.185,74.3,74.185,74.22,1381200000.0
2009-05-11 18:30:00,74.22,74.27,74.205,74.25,1274800000.0
2009-05-11 18:35:00,74.25,74.335,74.245,74.255,1182400000.0
2009-05-11 18:40:00,74.26,74.26,74.195,74.26,1297200000.0
2009-05-11 18:45:00,74.26,74.28,74.18,74.18,1121600000.0
2009-05-11 18:50:00,74.18,74.19,74.14,74.14,829600000.0
2009-05-11 18:55:00,74.14,74.155,74.075,74.105,1232800000.0
2009-05-11 19:00:00,74.105,74.12,73.985,73.99,1545600000.0
2009-05-11 19:05:00,73.99,74.085,73.985,74.065,1270000000.0
2009-05-11 19:10:00,74.07,74.125,74.04,74.105,1724400000.0
2009-05-11 19:15:00,74.11,74.18,74.11,74.155,1000600000.0
2009-05-11 19:20:00,74.16,74.19,74.155,74.18,1193600000.0
2009-05-11 19:25:00,74.175,74.215,74.17,74.19,832400000.0
2009-05-11 19:30:00,74.19,74.19,74.14,74.17,1075599999.0
2009-05-11 19:35:00,74.165,74.3,74.135,74.3,1319900000.0
2009-05-11 19:40:00,74.3,74.325,74.255,74.3,1100800000.0
2009-05-11 19:45:00,74.3,74.33,74.265,74.315,1190200000.0
2009-05-11 19:50:00,74.31,74.31,74.26,74.285,867000000.0
2009-05-11 19:55:00,74.285,74.295,74.15,74.17,1082000000.0
2009-05-11 20:00:00,74.165,74.205,74.135,74.185,1303600000.0
2009-05-11 20:05:00,74.185,74.245,74.185,74.195,1416200000.0
2009-05-11 20:10:00,74.2,74.24,74.185,74.205,1625800000.0
2009-05-11 20:15:00,74.21,74.24,74.16,74.205,1493800000.0
2009-05-11 20:20:00,74.205,74.275,74.175,74.265,1161800000.0
2009-05-11 20:25:00,74.265,74.29,74.22,74.24,1328600000.0
2009-05-11 20:30:00,74.235,74.245,74.185,74.225,1239800000.0
2009-05-11 20:35:00,74.225,74.23,74.12,74.16,1357800000.0
2009-05-11 20:40:00,74.16,74.17,74.13,74.145,948000000.0
2009-05-11 20:45:00,74.145,74.18,74.095,74.1,1072600000.0
2009-05-11 20:50:00,74.1,74.215,74.095,74.185,1678600000.0
2009-05-11 20:55:00,74.18,74.215,74.145,74.165,1235000000.0
2009-05-11 21:00:00,74.17,74.185,74.075,74.075,928000000.0
2009-05-11 21:05:00,74.07,74.125,74.07,74.115,1102600000.0
2009-05-11 21:10:00,74.115,74.15,74.095,74.12,1082200000.0
2009-05-11 21:15:00,74.12,74.145,74.065,74.085,783400000.0
2009-05-11 21:20:00,74.09,74.125,73.975,73.975,1470200000.0
2009-05-11 21:25:00,73.975,74.02,73.95,73.97,511600000.0
2009-05-11 21:30:00,73.97,74.02,73.93,73.965,934700000.0
2009-05-11 21:35:00,73.965,74.02,73.92,73.965,1339800000.0
2009-05-11 21:40:00,73.965,74.045,73.935,74.005,1094000000.0
2009-05-11 21:45:00,74.0,74.055,73.985,74.045,1077600000.0
2009-05-11 21:50:00,74.045,74.105,73.995,74.085,992800000.0
2009-05-11 21:55:00,74.09,74.09,73.895,73.935,1173900000.0
2009-05-11 22:00:00,73.935,73.935,73.83,73.845,667800000.0
2009-05-11 22:05:00,73.845,73.86,73.815,73.855,575600000.0
2009-05-11 22:10:00,73.855,73.92,73.825,73.915,554600000.0
2009-05-11 22:15:00,73.92,73.92,73.87,73.87,608400000.0
2009-05-11 22:20:00,73.885,73.955,73.88,73.935,384800000.0
2009-05-11 22:25:00,73.935,73.94,73.91,73.925,326200000.0
2009-05-11 22:30:00,73.925,73.925,73.85,73.88,247000000.0
2009-05-11 22:35:00,73.88,73.91,73.855,73.88,262400000.0
2009-05-11 22:40:00,73.875,73.915,73.87,73.905,246000000.0
2009-05-11 22:45:00,73.905,73.985,73.895,73.985,545400000.0
2009-05-11 22:50:00,73.985,74.025,73.945,74.01,361600000.0
2009-05-11 22:55:00,74.01,74.035,73.935,73.935,242600000.0
2009-05-11 23:00:00,73.93,73.943,73.88,73.94,112000000.0
2009-05-11 23:05:00,73.907,73.96,73.898,73.921,563800000.0
2009-05-11 23:10:00,73.965,73.985,73.932,73.95,448200000.0
2009-05-11 23:15:00,73.945,73.96,73.93,73.93,57800000.0
2009-05-11 23:20:00,73.93,74.115,73.915,74.01,355800000.0
2009-05-11 23:25:00,73.985,74.02,73.96,73.965,261200000.0
2009-05-11 23:30:00,73.965,73.985,73.81,73.865,591000000.0
2009-05-11 23:35:00,73.87,73.87,73.78,73.845,327000000.0
2009-05-11 23:40:00,73.845,73.85,73.77,73.775,237000000.0
2009-05-11 23:45:00,73.78,73.78,73.715,73.745,227400000.0
2009-05-11 23:50:00,73.735,73.895,73.735,73.82,312000000.0
2009-05-11 23:55:00,73.83,73.84,73.805,73.805,143600000.0
2009-05-12 00:00:00,73.805,73.805,73.755,73.775,214200000.0
2009-05-12 00:05:00,73.77,73.78,73.755,73.775,82400000.0
2009-05-12 00:10:00,73.78,73.795,73.73,73.795,378000000.0
2009-05-12 00:15:00,73.805,73.83,73.775,73.81,337200000.0
2009-05-12 00:20:00,73.81,73.85,73.78,73.82,265400000.0
2009-05-12 00:25:00,73.835,73.84,73.795,73.83,233800000.0
2009-05-12 00:30:00,73.83,73.83,73.745,73.81,383600000.0
2009-05-12 00:35:00,73.81,73.9,73.78,73.89,348400000.0
2009-05-12 00:40:00,73.9,73.94,73.86,73.905,520400000.0
2009-05-12 00:45:00,73.91,74.045,73.9,74.01,381800000.0
2009-05-12 00:50:00,74.015,74.045,73.97,74.02,537400000.0
2009-05-12 00:55:00,74.025,74.105,74.01,74.095,546600000.0
2009-05-12 01:00:00,74.095,74.11,73.995,74.0,705600000.0
2009-05-12 01:05:00,74.0,74.04,73.98,73.995,552599999.0
2009-05-12 01:10:00,74.005,74.045,73.99,74.04,554200000.0
2009-05-12 01:15:00,74.04,74.04,73.99,73.99,94300000.0
2009-05-12 01:20:00,74.0,74.02,73.975,74.02,328400000.0
2009-05-12 01:25:00,74.02,74.09,73.965,73.98,885100001.0
2009-05-12 01:30:00,73.99,74.075,73.98,74.05,603000000.0
2009-05-12 01:35:00,74.05,74.13,74.03,74.125,1031400000.0
2009-05-12 01:40:00,74.125,74.21,74.125,74.16,1238500001.0
2009-05-12 01:45:00,74.16,74.17,74.065,74.165,1120200000.0
2009-05-12 01:50:00,74.165,74.18,74.055,74.075,1194400000.0
2009-05-12 01:55:00,74.065,74.115,74.06,74.1,1321500000.0
2009-05-12 02:00:00,74.1,74.13,74.035,74.09,1333200000.0
2009-05-12 02:05:00,74.095,74.1,74.01,74.035,1775800000.0
2009-05-12 02:10:00,74.02,74.09,74.01,74.03,899900000.0
2009-05-12 02:15:00,74.03,74.105,74.025,74.085,873000000.0
2009-05-12 02:20:00,74.085,74.12,74.06,74.1,780000000.0
2009-05-12 02:25:00,74.105,74.15,74.09,74.11,681400000.0
2009-05-12 02:30:00,74.105,74.12,74.03,74.06,979600000.0
2009-05-12 02:35:00,74.06,74.09,74.035,74.09,591200000.0
2009-05-12 02:40:00,74.09,74.16,74.09,74.13,731600000.0
2009-05-12 02:45:00,74.135,74.14,74.07,74.07,793000000.0
2009-05-12 02:50:00,74.075,74.115,74.04,74.045,1314400000.0
2009-05-12 02:55:00,74.045,74.055,73.96,73.98,1118000000.0
2009-05-12 03:00:00,73.98,73.98,73.945,73.945,1191800000.0
2009-05-12 03:05:00,73.945,73.95,73.81,73.83,883600000.0
2009-05-12 03:10:00,73.825,73.83,73.73,73.73,948400000.0
2009-05-12 03:15:00,73.735,73.745,73.62,73.65,1406000000.0
2009-05-12 03:20:00,73.65,73.655,73.565,73.605,1246600000.0
2009-05-12 03:25:00,73.605,73.71,73.6,73.67,983200001.0
2009-05-12 03:30:00,73.675,73.745,73.67,73.7,1066200000.0
2009-05-12 03:35:00,73.695,73.705,73.5,73.5,1294200000.0
2009-05-12 03:40:00,73.5,73.53,73.45,73.48,2344900000.0
2009-05-12 03:45:00,73.48,73.645,73.475,73.555,1836400000.0
2009-05-12 03:50:00,73.55,73.585,73.5,73.54,1616000000.0
2009-05-12 03:55:00,73.545,73.68,73.545,73.61,1478600000.0
2009-05-12 04:00:00,73.61,73.765,73.6,73.755,2005000001.0
2009-05-12 04:05:00,73.76,73.805,73.59,73.7,2185600002.0
2009-05-12 04:10:00,73.7,73.715,73.605,73.645,2020600002.0
2009-05-12 04:15:00,73.64,73.725,73.625,73.715,1856800000.0
2009-05-12 04:20:00,73.705,73.805,73.68,73.8,1514000000.0
2009-05-12 04:25:00,73.81,73.885,73.785,73.79,2586000002.0
2009-05-12 04:30:00,73.8,73.825,73.775,73.81,1266200000.0
2009-05-12 04:35:00,73.81,73.82,73.765,73.77,1063000000.0
2009-05-12 04:40:00,73.765,73.91,73.745,73.885,1130400000.0
2009-05-12 04:45:00,73.88,73.95,73.88,73.9,1721600000.0
2009-05-12 04:50:00,73.9,73.92,73.89,73.9,1242800001.0
2009-05-12 04:55:00,73.9,73.94,73.89,73.915,1101200000.0
2009-05-12 05:00:00,73.915,73.965,73.895,73.95,1215000000.0
2009-05-12 05:05:00,73.955,74.015,73.95,74.0,1122000000.0
2009-05-12 05:10:00,74.0,74.145,73.995,74.145,2912600000.0
2009-05-12 05:15:00,74.14,74.155,74.02,74.045,2191200000.0
2009-05-12 05:20:00,74.06,74.065,73.98,73.985,2029000000.0
2009-05-12 05:25:00,73.985,74.015,73.97,74.0,1289000000.0
2009-05-12 05:30:00,74.0,74.105,73.99,74.105,1678800000.0
2009-05-12 05:35:00,74.105,74.11,74.055,74.06,1076800000.0
2009-05-12 05:40:00,74.06,74.07,74.0,74.01,927000000.0
2009-05-12 05:45:00,74.015,74.065,74.015,74.055,1128600000.0
2009-05-12 05:50:00,74.055,74.06,74.01,74.05,525200000.0
2009-05-12 05:55:00,74.05,74.05,73.94,73.95,1800800001.0
2009-05-12 06:00:00,73.95,73.97,73.84,73.855,2029600001.0
2009-05-12 06:05:00,73.855,73.985,73.855,73.94,1537200000.0
2009-05-12 06:10:00,73.94,73.98,73.94,73.94,801200000.0
2009-05-12 06:15:00,73.94,73.94,73.885,73.9,1137000000.0
2009-05-12 06:20:00,73.905,73.905,73.815,73.825,1040800000.0
2009-05-12 06:25:00,73.825,73.865,73.755,73.78,1386200001.0
2009-05-12 06:30:00,73.78,73.86,73.775,73.855,814600000.0
2009-05-12 06:35:00,73.855,73.87,73.835,73.845,665600000.0
2009-05-12 06:40:00,73.845,73.86,73.755,73.755,1145800001.0
2009-05-12 06:45:00,73.75,73.775,73.74,73.75,757400000.0
2009-05-12 06:50:00,73.765,73.835,73.745,73.795,868400000.0
2009-05-12 06:55:00,73.8,73.81,73.74,73.76,1040400000.0
2009-05-12 07:00:00,73.76,73.765,73.705,73.72,590000000.0
2009-05-12 07:05:00,73.715,73.765,73.7,73.715,1055400001.0
2009-05-12 07:10:00,73.72,73.74,73.695,73.705,939399999.0
2009-05-12 07:15:00,73.71,73.82,73.71,73.81,923000000.0
2009-05-12 07:20:00,73.81,73.895,73.8,73.88,1237899999.0
2009-05-12 07:25:00,73.88,73.9,73.825,73.9,923800000.0
2009-05-12 07:30:00,73.9,73.98,73.9,73.96,913800000.0
2009-05-12 07:35:00,73.96,73.985,73.93,73.95,1609800000.0
2009-05-12 07:40:00,73.95,73.985,73.88,73.885,1104400000.0
2009-05-12 07:45:00,73.895,73.9,73.84,73.895,1672800000.0
2009-05-12 07:50:00,73.895,73.91,73.795,73.82,1306000000.0
2009-05-12 07:55:00,73.815,73.915,73.815,73.89,1269000000.0
2009-05-12 08:00:00,73.895,73.985,73.885,73.96,1531499999.0
2009-05-12 08:05:00,73.965,73.965,73.865,73.885,1952400000.0
2009-05-12 08:10:00,73.89,73.99,73.885,73.965,1664600000.0
2009-05-12 08:15:00,73.965,73.98,73.9,73.945,1511600001.0
2009-05-12 08:20:00,73.94,74.03,73.93,73.995,2094200000.0
2009-05-12 08:25:00,73.995,74.0,73.82,73.89,2511400000.0
2009-05-12 08:30:00,73.885,73.98,73.87,73.945,1922800000.0
2009-05-12 08:35:00,73.945,73.95,73.9,73.93,1756000000.0
2009-05-12 08:40:00,73.93,73.97,73.9,73.935,1992600000.0
2009-05-12 08:45:00,73.94,73.98,73.865,73.895,1362200000.0
2009-05-12 08:50:00,73.895,73.965,73.87,73.95,1863400000.0
2009-05-12 08:55:00,73.95,73.98,73.935,73.97,1245600001.0
2009-05-12 09:00:00,73.975,74.11,73.975,74.1,1859000001.0
2009-05-12 09:05:00,74.1,74.1,73.985,74.04,1882399999.0
2009-05-12 09:10:00,74.045,74.11,74.01,74.11,1672800000.0
2009-05-12 09:15:00,74.11,74.235,74.11,74.21,1647199999.0
2009-05-12 09:20:00,74.22,74.37,74.205,74.31,1896300000.0
2009-05-12 09:25:00,74.31,74.33,74.19,74.19,2664000000.0
2009-05-12 09:30:00,74.195,74.31,74.185,74.23,2642600004.0
2009-05-12 09:35:00,74.225,74.37,74.18,74.36,2460000000.0
2009-05-12 09:40:00,74.36,74.415,74.345,74.4,2215400000.0
2009-05-12 09:45:00,74.4,74.42,74.34,74.345,2166200000.0
2009-05-12 09:50:00,74.345,74.355,74.32,74.33,2016600000.0
2009-05-12 09:55:00,74.33,74.58,74.33,74.57,1996200000.0
2009-05-12 10:00:00,74.565,74.605,74.525,74.55,2469200000.0
2009-05-12 10:05:00,74.55,74.63,74.525,74.56,2377400000.0
2009-05-12 10:10:00,74.56,74.71,74.545,74.675,2816999999.0
2009-05-12 10:15:00,74.675,74.895,74.66,74.87,2808800000.0
2009-05-12 10:20:00,74.87,74.89,74.8,74.81,2989200000.0
2009-05-12 10:25:00,74.815,74.89,74.8,74.81,2795300000.0
2009-05-12 10:30:00,74.815,74.84,74.8,74.825,2525000000.0
2009-05-12 10:35:00,74.825,74.87,74.735,74.745,2108400002.0
2009-05-12 10:40:00,74.745,74.785,74.675,74.7,1642600000.0
2009-05-12 10:45:00,74.715,74.755,74.69,74.74,1667400001.0
2009-05-12 10:50:00,74.74,74.74,74.62,74.69,2111400000.0
2009-05-12 10:55:00,74.69,74.69,74.59,74.655,1971700002.0
2009-05-12 11:00:00,74.655,74.78,74.655,74.765,1344600000.0
2009-05-12 11:05:00,74.75,74.87,74.745,74.835,1338000000.0
2009-05-12 11:10:00,74.835,74.85,74.78,74.82,1730500000.0
2009-05-12 11:15:00,74.815,74.965,74.815,74.89,1862400001.0
2009-05-12 11:20:00,74.895,74.95,74.865,74.915,2251399998.0
2009-05-12 11:25:00,74.905,74.905,74.74,74.75,2508999998.0
2009-05-12 11:30:00,74.75,74.785,74.665,74.785,1306700000.0
2009-05-12 11:35:00,74.775,74.78,74.605,74.61,2190100001.0
2009-05-12 11:40:00,74.61,74.675,74.61,74.635,2532200000.0
2009-05-12 11:45:00,74.635,74.735,74.625,74.685,1865604000.0
2009-05-12 11:50:00,74.68,74.85,74.68,74.81,1931600000.0
2009-05-12 11:55:00,74.81,74.845,74.75,74.81,2170000000.0
2009-05-12 12:00:00,74.81,74.825,74.74,74.75,1695800000.0
2009-05-12 12:05:00,74.74,74.84,74.72,74.77,1565000000.0
2009-05-12 12:10:00,74.77,74.79,74.69,74.7,1955400000.0
2009-05-12 12:15:00,74.71,74.71,74.55,74.555,2529200000.0
2009-05-12 12:20:00,74.56,74.57,74.47,74.475,1651600000.0
2009-05-12 12:25:00,74.47,74.52,74.375,74.385,1553600000.0
2009-05-12 12:30:00,74.385,74.41,74.325,74.335,1336800000.0
2009-05-12 12:35:00,74.335,74.37,74.31,74.34,1369400000.0
2009-05-12 12:40:00,74.335,74.35,74.325,74.335,1020000000.0
2009-05-12 12:45:00,74.34,74.39,74.335,74.37,1483000000.0
2009-05-12 12:50:00,74.37,74.4,74.28,74.295,1910800000.0
2009-05-12 12:55:00,74.295,74.3,74.12,74.13,2498800001.0
2009-05-12 13:00:00,74.135,74.18,74.1,74.135,1888800000.0
2009-05-12 13:05:00,74.135,74.28,74.1,74.23,1873200000.0
2009-05-12 13:10:00,74.23,74.23,74.14,74.185,1581000000.0
2009-05-12 13:15:00,74.185,74.29,74.175,74.28,1232000000.0
2009-05-12 13:20:00,74.28,74.335,74.27,74.285,1467000000.0
2009-05-12 13:25:00,74.28,74.37,74.275,74.315,1558400000.0
2009-05-12 13:30:00,74.315,74.35,74.265,74.27,2463999999.0
2009-05-12 13:35:00,74.27,74.28,74.17,74.185,2232999999.0
2009-05-12 13:40:00,74.19,74.255,74.135,74.245,2042800000.0
2009-05-12 13:45:00,74.245,74.42,74.235,74.375,2444200001.0
2009-05-12 13:50:00,74.375,74.375,74.275,74.315,2103000000.0
2009-05-12 13:55:00,74.315,74.365,74.245,74.33,2130900000.0
2009-05-12 14:00:00,74.32,74.455,74.3,74.375,1986300000.0
2009-05-12 14:05:00,74.375,74.45,74.33,74.395,1836000000.0
2009-05-12 14:10:00,74.4,74.43,74.365,74.38,1522000000.0
2009-05-12 14:15:00,74.39,74.43,74.35,74.395,1783600000.0
2009-05-12 14:20:00,74.395,74.43,74.335,74.39,2852000000.0
2009-05-12 14:25:00,74.39,74.39,74.315,74.32,2628800000.0
2009-05-12 14:30:00,74.33,74.45,74.31,74.37,2727200000.0
2009-05-12 14:35:00,74.37,74.375,74.23,74.355,3253399999.0
2009-05-12 14:40:00,74.355,74.425,74.34,74.405,3828000001.0
2009-05-12 14:45:00,74.415,74.455,74.385,74.455,3039400001.0
2009-05-12 14:50:00,74.455,74.49,74.395,74.435,3449600001.0
2009-05-12 14:55:00,74.435,74.47,74.385,74.44,2594200000.0
2009-05-12 15:00:00,74.435,74.515,74.42,74.47,2240800000.0
2009-05-12 15:05:00,74.46,74.52,74.36,74.39,2283399999.0
2009-05-12 15:10:00,74.39,74.44,74.37,74.395,2008600000.0
2009-05-12 15:15:00,74.395,74.425,74.335,74.34,2687600001.0
2009-05-12 15:20:00,74.34,74.43,74.32,74.415,2123600000.0
2009-05-12 15:25:00,74.415,74.44,74.235,74.265,1493800000.0
2009-05-12 15:30:00,74.25,74.34,74.195,74.225,3214400001.0
2009-05-12 15:35:00,74.23,74.27,73.88,73.905,2406800001.0
2009-05-12 15:40:00,73.9,74.03,73.89,74.015,2535200000.0
2009-05-12 15:45:00,74.02,74.04,73.94,73.96,2515999998.0
2009-05-12 15:50:00,73.955,74.07,73.915,74.055,2836400000.0
2009-05-12 15:55:00,74.05,74.14,74.035,74.095,3003800000.0
2009-05-12 16:00:00,74.095,74.1,73.985,74.06,3192199999.0
2009-05-12 16:05:00,74.05,74.055,73.825,73.85,2700600001.0
2009-05-12 16:10:00,73.85,73.865,73.63,73.655,3156800001.0
2009-05-12 16:15:00,73.66,73.815,73.63,73.785,2789800000.0
2009-05-12 16:20:00,73.785,73.955,73.77,73.91,2280000000.0
2009-05-12 16:25:00,73.895,73.955,73.845,73.95,2499200001.0
2009-05-12 16:30:00,73.945,73.95,73.8,73.805,2327800000.0
2009-05-12 16:35:00,73.8,73.84,73.68,73.755,2438800000.0
2009-05-12 16:40:00,73.755,73.87,73.665,73.855,2076600001.0
2009-05-12 16:45:00,73.88,73.96,73.84,73.945,2807400000.0
2009-05-12 16:50:00,73.945,73.96,73.78,73.85,2673399999.0
2009-05-12 16:55:00,73.85,73.92,73.8,73.85,2031200000.0
2009-05-12 17:00:00,73.855,73.91,73.75,73.89,2357900000.0
2009-05-12 17:05:00,73.895,73.945,73.82,73.83,2693800000.0
2009-05-12 17:10:00,73.825,73.925,73.795,73.87,2467400000.0
2009-05-12 17:15:00,73.87,73.92,73.775,73.785,2483999996.0
2009-05-12 17:20:00,73.775,73.835,73.715,73.75,1994600000.0
2009-05-12 17:25:00,73.75,73.89,73.735,73.86,1873000000.0
2009-05-12 17:30:00,73.86,73.89,73.81,73.825,2996800001.0
2009-05-12 17:35:00,73.825,73.915,73.825,73.875,3047799998.0
2009-05-12 17:40:00,73.875,73.89,73.79,73.815,2285000000.0
2009-05-12 17:45:00,73.815,73.82,73.75,73.76,2452000000.0
2009-05-12 17:50:00,73.76,73.78,73.65,73.665,1818400000.0
2009-05-12 17:55:00,73.665,73.74,73.59,73.73,2364400001.0
2009-05-12 18:00:00,73.73,73.79,73.73,73.75,2623600001.0
2009-05-12 18:05:00,73.755,73.78,73.635,73.635,1676400000.0
2009-05-12 18:10:00,73.635,73.67,73.54,73.55,2085200000.0
2009-05-12 18:15:00,73.56,73.585,73.48,73.52,2173400000.0
2009-05-12 18:20:00,73.52,73.545,73.43,73.44,2089999999.0
2009-05-12 18:25:00,73.43,73.495,73.425,73.43,2013800001.0
2009-05-12 18:30:00,73.43,73.5,73.395,73.455,1422600001.0
2009-05-12 18:35:00,73.455,73.47,73.365,73.385,1409600000.0
2009-05-12 18:40:00,73.385,73.49,73.365,73.44,1310400000.0
2009-05-12 18:45:00,73.44,73.555,73.395,73.555,1246600000.0
2009-05-12 18:50:00,73.56,73.57,73.32,73.32,1575000000.0
2009-05-12 18:55:00,73.32,73.32,73.105,73.13,1684600000.0
2009-05-12 19:00:00,73.13,73.26,73.09,73.255,2008200001.0
2009-05-12 19:05:00,73.255,73.34,73.24,73.29,2015400002.0
2009-05-12 19:10:00,73.295,73.36,73.24,73.34,1805799999.0
2009-05-12 19:15:00,73.34,73.35,73.3,73.33,1108600000.0
2009-05-12 19:20:00,73.33,73.41,73.33,73.4,1125000000.0
2009-05-12 19:25:00,73.395,73.395,73.34,73.34,954400000.0
2009-05-12 19:30:00,73.335,73.34,73.24,73.275,1015000000.0
2009-05-12 19:35:00,73.28,73.44,73.26,73.43,1340000000.0
2009-05-12 19:40:00,73.435,73.49,73.41,73.415,953800000.0
2009-05-12 19:45:00,73.415,73.425,73.325,73.39,1250200000.0
2009-05-12 19:50:00,73.41,73.44,73.385,73.41,1197800000.0
2009-05-12 19:55:00,73.415,73.415,73.305,73.325,1682000000.0
2009-05-12 20:00:00,73.325,73.335,73.275,73.305,1333800000.0
2009-05-12 20:05:00,73.3,73.39,73.295,73.36,1487600000.0
2009-05-12 20:10:00,73.365,73.365,73.31,73.34,846800000.0
2009-05-12 20:15:00,73.34,73.36,73.26,73.33,1099000000.0
2009-05-12 20:20:00,73.33,73.38,73.32,73.345,1004600000.0
2009-05-12 20:25:00,73.345,73.38,73.32,73.35,1135800000.0
2009-05-12 20:30:00,73.35,73.375,73.305,73.355,1333600000.0
2009-05-12 20:35:00,73.355,73.47,73.335,73.465,1563800002.0
2009-05-12 20:40:00,73.465,73.57,73.46,73.555,1638600000.0
2009-05-12 20:45:00,73.56,73.56,73.47,73.55,1604200000.0
2009-05-12 20:50:00,73.555,73.65,73.555,73.645,1846600000.0
2009-05-12 20:55:00,73.645,73.78,73.64,73.72,1785600000.0
2009-05-12 21:00:00,73.715,73.865,73.705,73.85,1594400000.0
2009-05-12 21:05:00,73.85,73.855,73.775,73.83,1655600000.0
2009-05-12 21:10:00,73.83,73.83,73.75,73.805,1293400000.0
2009-05-12 21:15:00,73.805,73.85,73.795,73.82,829600000.0
2009-05-12 21:20:00,73.82,73.88,73.78,73.88,826200000.0
2009-05-12 21:25:00,73.875,73.975,73.875,73.95,1371300000.0
2009-05-12 21:30:00,73.945,74.035,73.93,73.99,1717100000.0
2009-05-12 21:35:00,73.99,74.03,73.965,73.975,1392600003.0
2009-05-12 21:40:00,73.965,73.97,73.815,73.815,1281600000.0
2009-05-12 21:45:00,73.82,73.87,73.78,73.82,1407400002.0
2009-05-12 21:50:00,73.82,73.835,73.7,73.71,2263500000.0
2009-05-12 21:55:00,73.71,73.755,73.65,73.68,1849200000.0
2009-05-12 22:00:00,73.68,73.825,73.66,73.77,1769000000.0
2009-05-12 22:05:00,73.765,73.775,73.7,73.74,713600000.0
2009-05-12 22:10:00,73.735,73.825,73.725,73.82,897200000.0
2009-05-12 22:15:00,73.82,73.895,73.82,73.885,248600000.0
2009-05-12 22:20:00,73.895,73.9,73.855,73.86,201000000.0
2009-05-12 22:25:00,73.855,73.875,73.82,73.855,278000000.0
2009-05-12 22:30:00,73.85,73.85,73.825,73.83,237200000.0
2009-05-12 22:35:00,73.83,73.845,73.795,73.84,184600000.0
2009-05-12 22:40:00,73.835,73.855,73.805,73.85,335000000.0
2009-05-12 22:45:00,73.855,73.865,73.825,73.85,448000000.0
2009-05-12 22:50:00,73.84,73.855,73.775,73.775,672400000.0
2009-05-12 22:55:00,73.775,73.805,73.74,73.755,186400000.0
2009-05-12 23:00:00,73.755,73.775,73.72,73.76,55800000.0
2009-05-12 23:05:00,73.765,73.78,73.74,73.765,56200000.0
2009-05-12 23:10:00,73.77,73.785,73.765,73.78,68600000.0
2009-05-12 23:15:00,73.775,73.785,73.76,73.76,31200000.0
2009-05-12 23:20:00,73.755,73.785,73.75,73.775,62600000.0
2009-05-12 23:25:00,73.775,73.775,73.707,73.77,135800000.0
2009-05-12 23:30:00,73.77,73.77,73.71,73.715,72400000.0
2009-05-12 23:35:00,73.72,73.74,73.69,73.725,189400000.0
2009-05-12 23:40:00,73.73,73.73,73.675,73.685,169800000.0
2009-05-12 23:45:00,73.685,73.685,73.635,73.665,145600000.0
2009-05-12 23:50:00,73.648,73.675,73.639,73.675,521800000.0
2009-05-12 23:55:00,73.67,73.68,73.66,73.665,69600000.0
2009-05-13 00:00:00,73.66,73.71,73.645,73.705,405200000.0
2009-05-13 00:05:00,73.685,73.71,73.675,73.7,336600000.0
2009-05-13 00:10:00,73.7,73.74,73.685,73.74,372200000.0
2009-05-13 00:15:00,73.735,73.82,73.685,73.81,670400000.0
2009-05-13 00:20:00,73.815,73.89,73.8,73.885,440000000.0
2009-05-13 00:25:00,73.885,73.945,73.86,73.945,263000000.0
2009-05-13 00:30:00,73.945,74.025,73.945,74.015,715000000.0
2009-05-13 00:35:00,74.02,74.045,74.01,74.01,361600000.0
2009-05-13 00:40:00,74.015,74.035,73.98,73.98,450400000.0
2009-05-13 00:45:00,73.98,73.985,73.895,73.93,563000000.0
2009-05-13 00:50:00,73.93,73.945,73.915,73.94,348800000.0
2009-05-13 00:55:00,73.95,73.95,73.87,73.88,728600000.0
2009-05-13 01:00:00,73.88,73.895,73.845,73.875,550400000.0
2009-05-13 01:05:00,73.875,73.905,73.865,73.88,570400000.0
2009-05-13 01:10:00,73.88,73.89,73.77,73.795,1140200000.0
2009-05-13 01:15:00,73.805,73.86,73.77,73.785,1748500000.0
2009-05-13 01:20:00,73.775,73.805,73.72,73.755,1940799998.0
2009-05-13 01:25:00,73.765,73.835,73.755,73.79,1258200001.0
2009-05-13 01:30:00,73.79,73.935,73.7,73.91,2176900001.0
2009-05-13 01:35:00,73.905,73.965,73.83,73.945,2555400003.0
2009-05-13 01:40:00,73.94,73.955,73.83,73.875,1682800000.0
2009-05-13 01:45:00,73.875,73.895,73.8,73.83,1191800000.0
2009-05-13 01:50:00,73.83,73.875,73.79,73.855,773000000.0
2009-05-13 01:55:00,73.86,73.905,73.84,73.875,511200000.0
2009-05-13 02:00:00,73.875,73.955,73.875,73.915,693000000.0
2009-05-13 02:05:00,73.91,73.965,73.845,73.93,793800000.0
2009-05-13 02:10:00,73.93,74.065,73.925,73.97,1272000000.0
2009-05-13 02:15:00,73.97,74.01,73.93,73.955,638600000.0
2009-05-13 02:20:00,73.95,74.02,73.92,73.925,797800000.0
2009-05-13 02:25:00,73.925,73.98,73.805,73.86,867200000.0
2009-05-13 02:30:00,73.86,73.87,73.77,73.855,841400000.0
2009-05-13 02:35:00,73.85,73.915,73.78,73.82,1121000000.0
2009-05-13 02:40:00,73.825,73.84,73.75,73.785,1122000000.0
2009-05-13 02:45:00,73.785,73.825,73.735,73.815,854400000.0
2009-05-13 02:50:00,73.815,73.835,73.71,73.76,886000000.0
2009-05-13 02:55:00,73.75,73.76,73.61,73.65,1047600000.0
2009-05-13 03:00:00,73.645,73.685,73.525,73.615,1000000000.0
2009-05-13 03:05:00,73.615,73.665,73.59,73.65,1001600000.0
2009-05-13 03:10:00,73.65,73.68,73.555,73.68,1421600000.0
2009-05-13 03:15:00,73.69,73.75,73.635,73.73,971400000.0
2009-05-13 03:20:00,73.735,73.755,73.69,73.71,878000000.0
2009-05-13 03:25:00,73.705,73.73,73.65,73.72,1081600000.0
2009-05-13 03:30:00,73.715,73.72,73.655,73.675,780600000.0
2009-05-13 03:35:00,73.685,73.73,73.68,73.715,586000000.0
2009-05-13 03:40:00,73.715,73.765,73.66,73.735,998200000.0
2009-05-13 03:45:00,73.745,73.82,73.74,73.755,620200000.0
2009-05-13 03:50:00,73.745,73.77,73.71,73.77,594800000.0
2009-05-13 03:55:00,73.78,73.8,73.7,73.77,992000000.0
2009-05-13 04:00:00,73.78,73.95,73.77,73.95,1353400000.0
2009-05-13 04:05:00,73.95,73.99,73.915,73.96,718200000.0
2009-05-13 04:10:00,73.96,74.0,73.83,73.88,888100000.0
2009-05-13 04:15:00,73.885,73.885,73.8,73.82,776000000.0
2009-05-13 04:20:00,73.82,73.87,73.805,73.87,962000000.0
2009-05-13 04:25:00,73.87,73.915,73.82,73.825,786400000.0
2009-05-13 04:30:00,73.8,73.835,73.75,73.775,764000000.0
2009-05-13 04:35:00,73.78,73.845,73.76,73.83,659800000.0
2009-05-13 04:40:00,73.83,73.83,73.76,73.8,557200000.0
2009-05-13 04:45:00,73.8,73.84,73.76,73.765,459600000.0
2009-05-13 04:50:00,73.765,73.83,73.765,73.8,451000000.0
2009-05-13 04:55:00,73.795,73.86,73.795,73.84,326400000.0
2009-05-13 05:00:00,73.84,73.845,73.79,73.795,290200000.0
2009-05-13 05:05:00,73.79,73.81,73.74,73.75,459800000.0
2009-05-13 05:10:00,73.75,73.755,73.7,73.73,580600000.0
2009-05-13 05:15:00,73.73,73.79,73.725,73.775,520400000.0
2009-05-13 05:20:00,73.775,73.8,73.71,73.74,491800000.0
2009-05-13 05:25:00,73.74,73.81,73.74,73.8,302800000.0
2009-05-13 05:30:00,73.8,73.83,73.755,73.755,787400000.0
2009-05-13 05:35:00,73.77,73.855,73.77,73.835,281800000.0
2009-05-13 05:40:00,73.83,73.9,73.83,73.875,424600000.0
2009-05-13 05:45:00,73.875,73.925,73.865,73.88,390800000.0
2009-05-13 05:50:00,73.88,73.88,73.815,73.835,462400000.0
2009-05-13 05:55:00,73.83,73.87,73.825,73.865,148400000.0
2009-05-13 06:00:00,73.865,73.98,73.86,73.97,396800000.0
2009-05-13 06:05:00,73.97,74.07,73.94,73.98,1554600000.0
2009-05-13 06:10:00,73.98,73.985,73.91,73.915,660800000.0
2009-05-13 06:15:00,73.915,73.945,73.865,73.92,724800000.0
2009-05-13 06:20:00,73.915,73.95,73.885,73.895,740000000.0
2009-05-13 06:25:00,73.91,73.94,73.865,73.94,468600002.0
2009-05-13 06:30:00,73.94,74.01,73.935,73.99,603600000.0
2009-05-13 06:35:00,73.985,74.0,73.935,73.98,743600000.0
2009-05-13 06:40:00,73.975,74.0,73.95,73.98,721600000.0
2009-05-13 06:45:00,73.98,74.005,73.925,73.96,692200000.0
2009-05-13 06:50:00,73.955,74.02,73.95,73.985,1060400000.0
2009-05-13 06:55:00,73.985,74.035,73.96,74.03,1108400000.0
2009-05-13 07:00:00,74.03,74.05,73.965,73.995,912800000.0
2009-05-13 07:05:00,73.995,74.065,73.985,74.065,493400000.0
2009-05-13 07:10:00,74.055,74.17,74.045,74.115,1037200000.0
2009-05-13 07:15:00,74.115,74.29,74.105,74.245,750600000.0
2009-05-13 07:20:00,74.245,74.35,74.22,74.345,1119200000.0
2009-05-13 07:25:00,74.345,74.385,74.26,74.265,1173600000.0
2009-05-13 07:30:00,74.265,74.265,74.14,74.185,1394600000.0
2009-05-13 07:35:00,74.185,74.24,74.175,74.18,971200000.0
2009-05-13 07:40:00,74.18,74.31,74.165,74.27,851400000.0
2009-05-13 07:45:00,74.27,74.305,74.23,74.24,888800000.0
2009-05-13 07:50:00,74.235,74.34,74.235,74.305,1515400000.0
2009-05-13 07:55:00,74.31,74.31,74.17,74.2,1327800000.0
2009-05-13 08:00:00,74.195,74.215,74.1,74.105,1727400000.0
2009-05-13 08:05:00,74.105,74.19,74.1,74.16,1745000000.0
2009-05-13 08:10:00,74.165,74.18,74.135,74.15,1219800000.0
2009-05-13 08:15:00,74.15,74.205,74.14,74.17,1294800000.0
2009-05-13 08:20:00,74.17,74.19,74.14,74.17,918400000.0
2009-05-13 08:25:00,74.17,74.275,74.145,74.255,1221800000.0
2009-05-13 08:30:00,74.255,74.31,74.23,74.3,1842999999.0
2009-05-13 08:35:00,74.3,74.37,74.255,74.335,1709000000.0
2009-05-13 08:40:00,74.335,74.335,74.235,74.235,2334400000.0
2009-05-13 08:45:00,74.235,74.245,74.155,74.2,1592999999.0
2009-05-13 08:50:00,74.195,74.21,74.125,74.165,1964000000.0
2009-05-13 08:55:00,74.16,74.2,74.105,74.15,2467800001.0
2009-05-13 09:00:00,74.15,74.21,74.04,74.06,2932400001.0
2009-05-13 09:05:00,74.05,74.07,73.885,73.895,3124500000.0
2009-05-13 09:10:00,73.895,73.99,73.805,73.815,2537799999.0
2009-05-13 09:15:00,73.815,73.835,73.73,73.745,2555800001.0
2009-05-13 09:20:00,73.75,73.795,73.67,73.775,2879600000.0
2009-05-13 09:25:00,73.775,73.845,73.775,73.81,2201400000.0
2009-05-13 09:30:00,73.825,73.83,73.735,73.8,2532999999.0
2009-05-13 09:35:00,73.8,73.93,73.79,73.89,1750000000.0
2009-05-13 09:40:00,73.89,74.025,73.89,73.975,2263200000.0
2009-05-13 09:45:00,73.975,74.23,73.975,74.205,2379600001.0
2009-05-13 09:50:00,74.21,74.235,74.11,74.19,3062300001.0
2009-05-13 09:55:00,74.19,74.195,74.05,74.17,2998800000.0
2009-05-13 10:00:00,74.16,74.18,74.01,74.03,2217400000.0
2009-05-13 10:05:00,74.03,74.16,74.025,74.105,2583600000.0
2009-05-13 10:10:00,74.105,74.21,74.06,74.09,2485500001.0
2009-05-13 10:15:00,74.09,74.125,73.975,73.98,2297600000.0
2009-05-13 10:20:00,73.98,74.02,73.815,73.86,2233800000.0
2009-05-13 10:25:00,73.85,73.9,73.82,73.85,2236200000.0
2009-05-13 10:30:00,73.85,73.885,73.815,73.875,1567000000.0
2009-05-13 10:35:00,73.88,74.04,73.86,73.955,1978799999.0
2009-05-13 10:40:00,73.955,74.025,73.87,73.895,1904000001.0
2009-05-13 10:45:00,73.895,74.0,73.88,73.955,1559000000.0
2009-05-13 10:50:00,73.955,74.055,73.955,74.01,1146400000.0
2009-05-13 10:55:00,74.01,74.02,73.925,73.935,1192100000.0
2009-05-13 11:00:00,73.935,73.96,73.9,73.9,946400000.0
2009-05-13 11:05:00,73.895,73.925,73.86,73.86,989200000.0
2009-05-13 11:10:00,73.87,73.95,73.82,73.92,917100000.0
2009-05-13 11:15:00,73.92,74.045,73.91,73.97,1186400000.0
2009-05-13 11:20:00,73.96,74.045,73.945,74.04,1526000000.0
2009-05-13 11:25:00,74.04,74.04,73.86,73.89,2210400000.0
2009-05-13 11:30:00,73.895,73.94,73.78,73.86,2744600001.0
2009-05-13 11:35:00,73.86,73.92,73.785,73.88,1796600000.0
2009-05-13 11:40:00,73.88,73.895,73.71,73.77,1717400001.0
2009-05-13 11:45:00,73.765,73.795,73.63,73.655,1858500000.0
2009-05-13 11:50:00,73.65,73.675,73.54,73.595,1926600000.0
2009-05-13 11:55:00,73.59,73.615,73.36,73.365,1925900000.0
2009-05-13 12:00:00,73.375,73.47,73.25,73.46,2097000000.0
2009-05-13 12:05:00,73.455,73.66,73.445,73.61,1932400000.0
2009-05-13 12:10:00,73.61,73.73,73.595,73.63,1664000000.0
2009-05-13 12:15:00,73.63,73.63,73.505,73.555,2009600001.0
2009-05-13 12:20:00,73.555,73.725,73.555,73.64,2195800000.0
2009-05-13 12:25:00,73.635,73.675,73.42,73.425,2192099998.0
2009-05-13 12:30:00,73.42,73.48,73.365,73.45,1650600000.0
2009-05-13 12:35:00,73.44,73.51,73.42,73.435,2115400001.0
2009-05-13 12:40:00,73.435,73.515,73.4,73.4,1650999999.0
2009-05-13 12:45:00,73.4,73.415,73.195,73.28,2171600000.0
2009-05-13 12:50:00,73.285,73.325,73.2,73.325,1508000000.0
2009-05-13 12:55:00,73.325,73.35,73.23,73.28,2132200000.0
2009-05-13 13:00:00,73.285,73.44,73.275,73.43,1964399999.0
2009-05-13 13:05:00,73.43,73.575,73.425,73.48,2012000000.0
2009-05-13 13:10:00,73.48,73.515,73.36,73.38,1694900001.0
2009-05-13 13:15:00,73.37,73.39,73.15,73.25,1791599999.0
2009-05-13 13:20:00,73.25,73.265,73.16,73.235,1682400001.0
2009-05-13 13:25:00,73.235,73.25,73.14,73.185,1359200000.0
2009-05-13 13:30:00,73.18,73.245,73.045,73.055,2732600000.0
2009-05-13 13:35:00,73.055,73.13,72.975,73.08,2785000000.0
2009-05-13 13:40:00,73.08,73.085,72.94,73.015,2092000001.0
2009-05-13 13:45:00,73.02,73.025,72.905,72.91,2373000001.0
2009-05-13 13:50:00,72.905,73.005,72.885,72.985,2505800000.0
2009-05-13 13:55:00,72.985,73.03,72.895,72.965,2405200000.0
2009-05-13 14:00:00,72.965,73.11,72.93,73.06,2721300000.0
2009-05-13 14:05:00,73.06,73.175,73.045,73.175,2410600000.0
2009-05-13 14:10:00,73.17,73.23,73.115,73.22,2479999999.0
2009-05-13 14:15:00,73.22,73.255,73.12,73.215,2606400000.0
2009-05-13 14:20:00,73.215,73.295,73.215,73.265,2610600000.0
2009-05-13 14:25:00,73.265,73.43,73.245,73.35,2720600000.0
2009-05-13 14:30:00,73.38,73.4,72.81,72.915,1913400001.0
2009-05-13 14:35:00,72.915,72.94,72.605,72.7,1973414000.0
2009-05-13 14:40:00,72.7,72.9,72.7,72.805,2174400001.0
2009-05-13 14:45:00,72.805,72.975,72.795,72.97,1722600000.0
2009-05-13 14:50:00,72.97,73.045,72.95,73.045,1743000000.0
2009-05-13 14:55:00,73.045,73.07,72.97,73.045,1851600000.0
2009-05-13 15:00:00,73.045,73.18,73.04,73.115,2467399999.0
2009-05-13 15:05:00,73.115,73.16,72.97,72.97,2667199999.0
2009-05-13 15:10:00,72.965,73.02,72.89,72.895,3030600000.0
2009-05-13 15:15:00,72.895,72.91,72.765,72.78,2506400001.0
2009-05-13 15:20:00,72.78,72.82,72.71,72.74,2898800000.0
2009-05-13 15:25:00,72.74,72.8,72.69,72.8,2537400000.0
2009-05-13 15:30:00,72.8,72.87,72.73,72.835,2280600000.0
2009-05-13 15:35:00,72.825,72.835,72.625,72.665,2819899999.0
2009-05-13 15:40:00,72.67,72.77,72.575,72.755,2408300001.0
2009-05-13 15:45:00,72.755,72.89,72.71,72.855,2677599996.0
2009-05-13 15:50:00,72.855,72.87,72.765,72.825,1989200001.0
2009-05-13 15:55:00,72.84,72.895,72.815,72.84,1894400001.0
2009-05-13 16:00:00,72.84,72.84,72.695,72.74,2360200000.0
2009-05-13 16:05:00,72.74,72.83,72.7,72.725,2651000001.0
2009-05-13 16:10:00,72.72,72.9,72.72,72.87,2445200001.0
2009-05-13 16:15:00,72.88,73.0,72.825,72.92,2512899999.0
2009-05-13 16:20:00,72.92,72.95,72.855,72.92,1775200001.0
2009-05-13 16:25:00,72.92,73.075,72.915,73.04,1796800000.0
2009-05-13 16:30:00,73.06,73.235,73.06,73.235,1611400000.0
2009-05-13 16:35:00,73.24,73.265,73.065,73.07,1826300000.0
2009-05-13 16:40:00,73.07,73.09,72.95,72.955,1401400000.0
2009-05-13 16:45:00,72.955,72.96,72.845,72.93,1821600000.0
2009-05-13 16:50:00,72.93,72.995,72.88,72.905,2247900000.0
2009-05-13 16:55:00,72.9,72.975,72.83,72.925,1551411802.0
2009-05-13 17:00:00,72.925,72.995,72.875,72.94,1061600000.0
2009-05-13 17:05:00,72.93,72.96,72.805,72.85,1259400000.0
2009-05-13 17:10:00,72.845,72.985,72.845,72.915,1179600000.0
2009-05-13 17:15:00,72.915,72.955,72.75,72.775,1156600000.0
2009-05-13 17:20:00,72.77,72.955,72.735,72.865,1317855901.0
2009-05-13 17:25:00,72.865,72.875,72.825,72.865,975600000.0
2009-05-13 17:30:00,72.86,72.885,72.68,72.735,1349800000.0
2009-05-13 17:35:00,72.735,72.755,72.58,72.585,989000000.0
2009-05-13 17:40:00,72.59,72.59,72.495,72.57,1654900000.0
2009-05-13 17:45:00,72.565,72.58,72.49,72.57,1573600000.0
2009-05-13 17:50:00,72.555,72.59,72.47,72.485,1376000000.0
2009-05-13 17:55:00,72.485,72.55,72.46,72.47,1335200000.0
2009-05-13 18:00:00,72.47,72.605,72.465,72.52,1109000000.0
2009-05-13 18:05:00,72.53,72.575,72.515,72.54,739800000.0
2009-05-13 18:10:00,72.54,72.745,72.515,72.69,1363400000.0
2009-05-13 18:15:00,72.685,72.735,72.64,72.67,778200000.0
2009-05-13 18:20:00,72.67,72.715,72.645,72.7,551800000.0
2009-05-13 18:25:00,72.7,72.71,72.66,72.675,316400000.0
2009-05-13 18:30:00,72.675,72.695,72.525,72.555,469700000.0
2009-05-13 18:35:00,72.56,72.695,72.56,72.635,613800000.0
2009-05-13 18:40:00,72.64,72.655,72.595,72.61,505200000.0
2009-05-13 18:45:00,72.61,72.61,72.54,72.575,709800000.0
2009-05-13 18:50:00,72.57,72.605,72.485,72.49,463800000.0
2009-05-13 18:55:00,72.49,72.5,72.42,72.44,589600000.0
2009-05-13 19:00:00,72.445,72.465,72.34,72.345,728600000.0
2009-05-13 19:05:00,72.345,72.36,72.085,72.1,1347200000.0
2009-05-13 19:10:00,72.1,72.21,72.095,72.205,963000000.0
2009-05-13 19:15:00,72.21,72.28,72.165,72.215,1089199999.0
2009-05-13 19:20:00,72.205,72.25,72.165,72.22,1085400001.0
2009-05-13 19:25:00,72.22,72.235,72.125,72.13,1078999999.0
2009-05-13 19:30:00,72.13,72.24,72.05,72.23,1434200000.0
2009-05-13 19:35:00,72.23,72.34,72.23,72.31,850000000.0
2009-05-13 19:40:00,72.325,72.365,72.275,72.32,1001600000.0
2009-05-13 19:45:00,72.315,72.33,72.24,72.255,707800000.0
2009-05-13 19:50:00,72.255,72.415,72.215,72.4,890800000.0
2009-05-13 19:55:00,72.4,72.425,72.32,72.395,797000000.0
2009-05-13 20:00:00,72.395,72.415,72.305,72.34,653800000.0
2009-05-13 20:05:00,72.335,72.345,72.255,72.275,616400000.0
2009-05-13 20:10:00,72.275,72.355,72.235,72.275,1137000000.0
2009-05-13 20:15:00,72.285,72.31,72.165,72.18,839600000.0
2009-05-13 20:20:00,72.18,72.19,72.11,72.12,793200000.0
2009-05-13 20:25:00,72.115,72.245,72.11,72.15,897600000.0
2009-05-13 20:30:00,72.15,72.175,72.105,72.125,1216400000.0
2009-05-13 20:35:00,72.13,72.215,72.11,72.205,861600000.0
2009-05-13 20:40:00,72.195,72.225,72.145,72.18,739600000.0
2009-05-13 20:45:00,72.175,72.19,71.975,71.99,859400000.0
2009-05-13 20:50:00,72.0,72.05,71.905,71.92,1220800000.0
2009-05-13 20:55:00,71.91,72.025,71.87,72.005,1322300000.0
2009-05-13 21:00:00,72.005,72.065,71.905,71.92,1245500001.0
2009-05-13 21:05:00,71.92,71.975,71.875,71.97,1152799999.0
2009-05-13 21:10:00,71.96,71.985,71.77,71.77,868800000.0
2009-05-13 21:15:00,71.77,71.775,71.645,71.745,1895299999.0
2009-05-13 21:20:00,71.735,71.77,71.665,71.745,1697600000.0
2009-05-13 21:25:00,71.755,71.755,71.635,71.67,1179500001.0
2009-05-13 21:30:00,71.67,71.725,71.605,71.705,1858600000.0
2009-05-13 21:35:00,71.71,71.75,71.62,71.63,1643899998.0
2009-05-13 21:40:00,71.63,71.665,71.555,71.605,1712399999.0
2009-05-13 21:45:00,71.605,71.715,71.58,71.67,1361400000.0
2009-05-13 21:50:00,71.67,71.705,71.565,71.57,1358100001.0
2009-05-13 21:55:00,71.57,71.6,71.495,71.6,1161700000.0
2009-05-13 22:00:00,71.595,71.645,71.59,71.64,1004500000.0
2009-05-13 22:05:00,71.64,71.675,71.63,71.64,978400000.0
2009-05-13 22:10:00,71.64,71.67,71.63,71.645,524600000.0
2009-05-13 22:15:00,71.64,71.695,71.635,71.68,297200000.0
2009-05-13 22:20:00,71.68,71.68,71.6,71.615,406200000.0
2009-05-13 22:25:00,71.615,71.615,71.565,71.58,437400000.0
2009-05-13 22:30:00,71.58,71.65,71.565,71.6,497000000.0
2009-05-13 22:35:00,71.605,71.645,71.59,71.635,302200000.0
2009-05-13 22:40:00,71.635,71.695,71.56,71.595,686400000.0
2009-05-13 22:45:00,71.59,71.65,71.585,71.625,386400000.0
2009-05-13 22:50:00,71.61,71.76,71.61,71.755,544200000.0
2009-05-13 22:55:00,71.755,71.765,71.715,71.765,177800000.0
2009-05-13 23:00:00,71.723,71.763,71.61,71.68,459200000.0
2009-05-13 23:05:00,71.675,71.725,71.66,71.725,187400000.0
2009-05-13 23:10:00,71.725,71.725,71.67,71.705,92200000.0
2009-05-13 23:15:00,71.705,71.735,71.68,71.7,197400000.0
2009-05-13 23:20:00,71.705,71.74,71.655,71.715,215900000.0
2009-05-13 23:25:00,71.715,71.81,71.715,71.805,221800000.0
2009-05-13 23:30:00,71.805,71.835,71.8,71.825,224600000.0
2009-05-13 23:35:00,71.825,71.855,71.762,71.835,472200000.0
2009-05-13 23:40:00,71.84,71.93,71.83,71.835,185800000.0
2009-05-13 23:45:00,71.83,71.855,71.83,71.855,64800000.0
2009-05-13 23:50:00,71.855,71.86,71.805,71.81,252600000.0
2009-05-13 23:55:00,71.81,71.81,71.71,71.715,85800000.0
2009-05-14 00:00:00,71.71,71.72,71.625,71.625,589800000.0
2009-05-14 00:05:00,71.63,71.705,71.57,71.695,715000000.0
2009-05-14 00:10:00,71.695,71.795,71.695,71.78,432400000.0
2009-05-14 00:15:00,71.775,71.8,71.76,71.79,219400000.0
2009-05-14 00:20:00,71.795,71.82,71.775,71.81,199600000.0
2009-05-14 00:25:00,71.8,71.805,71.78,71.79,211000000.0
2009-05-14 00:30:00,71.8,71.91,71.757,71.91,578600001.0
2009-05-14 00:35:00,71.91,71.92,71.82,71.82,467000000.0
2009-05-14 00:40:00,71.825,71.845,71.76,71.845,277200000.0
2009-05-14 00:45:00,71.845,71.9,71.825,71.88,294800000.0
2009-05-14 00:50:00,71.88,71.88,71.75,71.765,673800000.0
2009-05-14 00:55:00,71.77,71.835,71.74,71.81,632400000.0
2009-05-14 01:00:00,71.82,71.87,71.815,71.865,313200000.0
2009-05-14 01:05:00,71.875,71.96,71.875,71.95,244800000.0
2009-05-14 01:10:00,71.925,71.935,71.88,71.88,352200000.0
2009-05-14 01:15:00,71.88,71.88,71.855,71.87,202800000.0
2009-05-14 01:20:00,71.87,71.96,71.87,71.925,803400001.0
2009-05-14 01:25:00,71.93,71.97,71.925,71.96,867800000.0
2009-05-14 01:30:00,71.955,71.995,71.92,71.945,964400000.0
2009-05-14 01:35:00,71.945,71.995,71.905,71.925,1599800000.0
2009-05-14 01:40:00,71.92,71.96,71.89,71.94,1160599999.0
2009-05-14 01:45:00,71.94,71.955,71.77,71.79,1162600000.0
2009-05-14 01:50:00,71.785,71.805,71.695,71.775,1686600000.0
2009-05-14 01:55:00,71.775,71.89,71.735,71.77,1195200000.0
2009-05-14 02:00:00,71.775,71.85,71.67,71.695,1210200000.0
2009-05-14 02:05:00,71.715,71.81,71.7,71.8,1071800000.0
2009-05-14 02:10:00,71.795,71.875,71.795,71.85,696400000.0
2009-05-14 02:15:00,71.82,71.87,71.78,71.8,921400000.0
2009-05-14 02:20:00,71.8,71.89,71.795,71.865,892200000.0
2009-05-14 02:25:00,71.88,71.92,71.82,71.905,1233000000.0
2009-05-14 02:30:00,71.905,72.01,71.835,71.98,1272600000.0
2009-05-14 02:35:00,71.98,72.02,71.91,71.985,1573800000.0
2009-05-14 02:40:00,71.985,72.0,71.91,71.93,1303400000.0
2009-05-14 02:45:00,71.925,71.98,71.905,71.97,904600000.0
2009-05-14 02:50:00,71.965,72.025,71.96,72.01,1357800000.0
2009-05-14 02:55:00,72.005,72.12,72.005,72.05,1451800000.0
2009-05-14 03:00:00,72.05,72.125,71.955,72.12,1281200000.0
2009-05-14 03:05:00,72.12,72.255,72.075,72.23,2139200000.0
2009-05-14 03:10:00,72.23,72.25,72.13,72.15,1619200000.0
2009-05-14 03:15:00,72.145,72.165,72.075,72.125,1790200000.0
2009-05-14 03:20:00,72.125,72.175,72.075,72.145,1648600000.0
2009-05-14 03:25:00,72.15,72.27,72.14,72.25,1551599999.0
2009-05-14 03:30:00,72.235,72.285,72.12,72.275,1738400000.0
2009-05-14 03:35:00,72.27,72.31,72.195,72.255,1781600000.0
2009-05-14 03:40:00,72.245,72.245,72.145,72.21,1709800000.0
2009-05-14 03:45:00,72.21,72.23,72.14,72.18,1513800000.0
2009-05-14 03:50:00,72.18,72.215,72.095,72.125,1117600000.0
2009-05-14 03:55:00,72.125,72.125,72.05,72.105,1532800000.0
2009-05-14 04:00:00,72.11,72.11,72.045,72.1,1891800000.0
2009-05-14 04:05:00,72.09,72.15,72.09,72.12,960600000.0
2009-05-14 04:10:00,72.12,72.13,72.095,72.12,685400000.0
2009-05-14 04:15:00,72.115,72.115,72.035,72.06,798000001.0
2009-05-14 04:20:00,72.06,72.105,72.05,72.08,1416600000.0
2009-05-14 04:25:00,72.085,72.085,71.945,71.97,1597600005.0
2009-05-14 04:30:00,71.97,71.98,71.89,71.94,1722400000.0
2009-05-14 04:35:00,71.93,71.95,71.87,71.94,854800000.0
2009-05-14 04:40:00,71.925,71.93,71.815,71.845,1541000001.0
2009-05-14 04:45:00,71.85,71.88,71.84,71.87,1051000000.0
2009-05-14 04:50:00,71.875,71.915,71.815,71.835,1678200000.0
2009-05-14 04:55:00,71.835,71.84,71.755,71.8,1265000000.0
2009-05-14 05:00:00,71.805,71.815,71.72,71.775,1660400000.0
2009-05-14 05:05:00,71.76,71.77,71.65,71.67,1585800000.0
2009-05-14 05:10:00,71.68,71.73,71.655,71.72,1435400000.0
2009-05-14 05:15:00,71.73,71.79,71.72,71.74,2056400002.0
2009-05-14 05:20:00,71.74,71.77,71.71,71.755,1193400000.0
2009-05-14 05:25:00,71.75,71.77,71.685,71.74,1564100000.0
2009-05-14 05:30:00,71.75,71.78,71.705,71.73,1331200000.0
2009-05-14 05:35:00,71.725,71.76,71.685,71.7,1042200000.0
2009-05-14 05:40:00,71.695,71.775,71.69,71.75,1588400000.0
2009-05-14 05:45:00,71.75,71.78,71.695,71.75,1395000002.0
2009-05-14 05:50:00,71.75,71.77,71.7,71.73,854000000.0
2009-05-14 05:55:00,71.73,71.75,71.71,71.73,468800000.0
2009-05-14 06:00:00,71.715,71.73,71.675,71.69,866000000.0
2009-05-14 06:05:00,71.69,71.71,71.67,71.7,693400000.0
2009-05-14 06:10:00,71.71,71.735,71.695,71.71,794400000.0
2009-05-14 06:15:00,71.71,71.75,71.71,71.725,722200000.0
2009-05-14 06:20:00,71.725,71.78,71.695,71.76,868600000.0
2009-05-14 06:25:00,71.76,71.78,71.73,71.775,616000000.0
2009-05-14 06:30:00,71.775,71.91,71.765,71.895,1474400001.0
2009-05-14 06:35:00,71.895,71.955,71.86,71.895,968800001.0
2009-05-14 06:40:00,71.895,71.96,71.895,71.935,817400000.0
2009-05-14 06:45:00,71.95,72.07,71.94,72.065,1805400001.0
2009-05-14 06:50:00,72.065,72.065,71.94,71.975,1014600000.0
2009-05-14 06:55:00,71.975,71.985,71.91,71.91,806800000.0
2009-05-14 07:00:00,71.9,72.0,71.875,71.985,1356800000.0
2009-05-14 07:05:00,71.985,71.985,71.925,71.955,963800000.0
2009-05-14 07:10:00,71.96,71.99,71.945,71.95,574200000.0
2009-05-14 07:15:00,71.95,71.95,71.835,71.84,1376600000.0
2009-05-14 07:20:00,71.83,71.89,71.83,71.875,1334600000.0
2009-05-14 07:25:00,71.875,71.92,71.85,71.875,1640600001.0
2009-05-14 07:30:00,71.885,71.965,71.88,71.895,1081000001.0
2009-05-14 07:35:00,71.895,71.96,71.89,71.95,1163400000.0
2009-05-14 07:40:00,71.95,71.955,71.83,71.855,861400000.0
2009-05-14 07:45:00,71.855,71.9,71.84,71.9,1213000000.0
2009-05-14 07:50:00,71.9,71.93,71.845,71.86,1461800000.0
2009-05-14 07:55:00,71.86,71.88,71.835,71.86,1335399997.0
2009-05-14 08:00:00,71.86,71.865,71.735,71.74,1555000000.0
2009-05-14 08:05:00,71.75,71.78,71.69,71.755,1299000003.0
2009-05-14 08:10:00,71.755,71.835,71.755,71.815,1197200000.0
2009-05-14 08:15:00,71.805,71.88,71.785,71.84,900200000.0
2009-05-14 08:20:00,71.84,71.9,71.82,71.895,894000000.0
2009-05-14 08:25:00,71.895,71.985,71.87,71.975,1532800002.0
2009-05-14 08:30:00,71.975,72.04,71.96,72.035,1854400001.0
2009-05-14 08:35:00,72.03,72.105,71.98,72.015,2853199999.0
2009-05-14 08:40:00,72.01,72.08,71.96,71.96,2451600000.0
2009-05-14 08:45:00,71.965,72.05,71.965,72.03,1764999999.0
2009-05-14 08:50:00,72.03,72.035,71.895,71.95,3004000001.0
2009-05-14 08:55:00,71.95,72.015,71.86,71.865,2359199998.0
2009-05-14 09:00:00,71.865,71.995,71.855,71.985,2203000000.0
2009-05-14 09:05:00,71.98,71.98,71.78,71.845,2430599999.0
2009-05-14 09:10:00,71.855,71.87,71.655,71.715,3097500000.0
2009-05-14 09:15:00,71.69,71.75,71.64,71.75,2764100001.0
2009-05-14 09:20:00,71.75,71.825,71.69,71.71,2309200000.0
2009-05-14 09:25:00,71.715,71.75,71.44,71.54,2779200000.0
2009-05-14 09:30:00,71.535,71.535,71.36,71.51,3227500001.0
2009-05-14 09:35:00,71.51,71.58,71.455,71.495,2712599996.0
2009-05-14 09:40:00,71.515,71.8,71.485,71.79,3219799999.0
2009-05-14 09:45:00,71.79,71.91,71.72,71.745,3295600004.0
2009-05-14 09:50:00,71.745,71.765,71.71,71.755,2043400003.0
2009-05-14 09:55:00,71.755,71.85,71.75,71.83,2515400000.0
2009-05-14 10:00:00,71.825,71.86,71.765,71.85,3167599999.0
2009-05-14 10:05:00,71.86,71.865,71.79,71.84,2470800000.0
2009-05-14 10:10:00,71.84,71.97,71.79,71.95,2873099992.0
2009-05-14 10:15:00,71.96,72.12,71.96,72.01,3378399999.0
2009-05-14 10:20:00,72.01,72.05,71.925,71.975,3521199999.0
2009-05-14 10:25:00,71.975,72.025,71.935,71.995,3601999999.0
2009-05-14 10:30:00,72.01,72.02,71.77,71.835,4633400001.0
2009-05-14 10:35:00,71.84,71.84,71.715,71.79,3144400000.0
2009-05-14 10:40:00,71.785,71.92,71.765,71.885,2651300000.0
2009-05-14 10:45:00,71.885,72.0,71.875,71.91,2528200000.0
2009-05-14 10:50:00,71.905,71.96,71.865,71.955,2202799999.0
2009-05-14 10:55:00,71.955,71.98,71.79,71.815,3136400000.0
2009-05-14 11:00:00,71.82,71.9,71.82,71.88,1782000000.0
2009-05-14 11:05:00,71.89,71.895,71.765,71.785,2178800000.0
2009-05-14 11:10:00,71.785,71.83,71.76,71.83,1447799999.0
2009-05-14 11:15:00,71.805,71.88,71.765,71.85,2579999999.0
2009-05-14 11:20:00,71.85,71.96,71.82,71.83,2134200000.0
2009-05-14 11:25:00,71.83,71.84,71.74,71.76,2827399999.0
2009-05-14 11:30:00,71.76,71.765,71.705,71.74,2423800000.0
2009-05-14 11:35:00,71.74,71.82,71.72,71.765,2377400000.0
2009-05-14 11:40:00,71.77,71.82,71.685,71.705,3310600001.0
2009-05-14 11:45:00,71.73,71.74,71.55,71.57,2371700000.0
2009-05-14 11:50:00,71.57,71.64,71.47,71.56,2536099999.0
2009-05-14 11:55:00,71.555,71.685,71.505,71.67,1720800000.0
2009-05-14 12:00:00,71.67,71.71,71.495,71.515,2929500001.0
2009-05-14 12:05:00,71.51,71.585,71.48,71.565,2406600000.0
2009-05-14 12:10:00,71.565,71.625,71.485,71.49,2401200000.0
2009-05-14 12:15:00,71.49,71.495,71.355,71.385,2034200000.0
2009-05-14 12:20:00,71.39,71.485,71.385,71.41,2487400002.0
2009-05-14 12:25:00,71.41,71.42,71.16,71.23,2179000000.0
2009-05-14 12:30:00,71.23,71.25,71.18,71.205,2727800000.0
2009-05-14 12:35:00,71.205,71.365,71.095,71.345,2629400001.0
2009-05-14 12:40:00,71.345,71.37,71.145,71.275,2876900002.0
2009-05-14 12:45:00,71.285,71.33,71.2,71.275,2677000000.0
2009-05-14 12:50:00,71.275,71.475,71.27,71.475,2287200000.0
2009-05-14 12:55:00,71.48,71.55,71.285,71.395,2267600003.0
2009-05-14 13:00:00,71.395,71.465,71.285,71.38,2589400000.0
2009-05-14 13:05:00,71.38,71.45,71.335,71.42,2318200001.0
2009-05-14 13:10:00,71.425,71.525,71.405,71.49,2990199999.0
2009-05-14 13:15:00,71.49,71.605,71.485,71.485,3010400002.0
2009-05-14 13:20:00,71.49,71.495,71.395,71.415,2284199999.0
2009-05-14 13:25:00,71.415,71.495,71.415,71.465,1757200000.0
2009-05-14 13:30:00,71.465,71.465,71.255,71.28,2441599999.0
2009-05-14 13:35:00,71.275,71.29,71.175,71.275,2420200001.0
2009-05-14 13:40:00,71.28,71.345,71.2,71.345,3098400000.0
2009-05-14 13:45:00,71.33,71.42,71.325,71.415,2502500000.0
2009-05-14 13:50:00,71.41,71.61,71.355,71.525,3123000000.0
2009-05-14 13:55:00,71.555,71.63,71.52,71.525,3293600000.0
2009-05-14 14:00:00,71.525,71.59,71.46,71.56,2393400000.0
2009-05-14 14:05:00,71.56,71.56,71.39,71.44,2920000000.0
2009-05-14 14:10:00,71.44,71.48,71.415,71.43,2398200000.0
2009-05-14 14:15:00,71.43,71.45,71.375,71.425,3017600000.0
2009-05-14 14:20:00,71.43,71.435,71.33,71.375,1604200001.0
2009-05-14 14:25:00,71.375,71.425,71.345,71.395,1847000001.0
2009-05-14 14:30:00,71.39,71.43,71.21,71.425,1967600001.0
2009-05-14 14:35:00,71.425,71.545,71.39,71.53,1708000000.0
2009-05-14 14:40:00,71.53,71.725,71.53,71.67,2003599999.0
2009-05-14 14:45:00,71.67,71.695,71.585,71.685,2484600000.0
2009-05-14 14:50:00,71.67,71.75,71.63,71.72,1988200000.0
2009-05-14 14:55:00,71.73,71.73,71.59,71.645,3354600000.0
2009-05-14 15:00:00,71.645,71.73,71.625,71.715,2581500001.0
2009-05-14 15:05:00,71.715,71.82,71.715,71.8,2651400003.0
2009-05-14 15:10:00,71.8,71.94,71.78,71.93,3146600001.0
2009-05-14 15:15:00,71.93,72.17,71.915,72.17,3164100001.0
2009-05-14 15:20:00,72.165,72.225,72.08,72.105,3665100005.0
2009-05-14 15:25:00,72.105,72.12,72.035,72.065,2638200000.0
2009-05-14 15:30:00,72.06,72.265,72.055,72.235,2150400001.0
2009-05-14 15:35:00,72.23,72.52,72.23,72.28,2447800001.0
2009-05-14 15:40:00,72.285,72.43,72.27,72.39,2014600001.0
2009-05-14 15:45:00,72.39,72.45,72.275,72.3,2403400001.0
2009-05-14 15:50:00,72.295,72.31,72.09,72.105,2334400001.0
2009-05-14 15:55:00,72.11,72.205,72.065,72.205,1760899999.0
2009-05-14 16:00:00,72.205,72.4,72.19,72.31,1921599999.0
2009-05-14 16:05:00,72.31,72.43,72.25,72.285,2241899999.0
2009-05-14 16:10:00,72.28,72.3,72.205,72.27,1976000001.0
2009-05-14 16:15:00,72.27,72.35,72.145,72.195,1714400001.0
2009-05-14 16:20:00,72.195,72.25,72.105,72.13,2216800001.0
2009-05-14 16:25:00,72.13,72.25,72.105,72.11,2073600000.0
2009-05-14 16:30:00,72.1,72.255,72.085,72.175,2060200001.0
2009-05-14 16:35:00,72.18,72.225,72.08,72.085,2096600001.0
2009-05-14 16:40:00,72.085,72.14,72.025,72.03,2033600000.0
2009-05-14 16:45:00,72.03,72.11,71.995,72.02,1728800000.0
2009-05-14 16:50:00,72.02,72.16,71.99,72.085,2239200000.0
2009-05-14 16:55:00,72.085,72.235,72.045,72.185,1931400000.0
2009-05-14 17:00:00,72.185,72.3,72.145,72.29,1974600000.0
2009-05-14 17:05:00,72.285,72.33,72.235,72.315,1313000002.0
2009-05-14 17:10:00,72.32,72.485,72.3,72.48,2077600001.0
2009-05-14 17:15:00,72.465,72.515,72.405,72.49,1955000000.0
2009-05-14 17:20:00,72.49,72.555,72.4,72.4,1380800000.0
2009-05-14 17:25:00,72.39,72.475,72.355,72.45,1701800000.0
2009-05-14 17:30:00,72.45,72.465,72.35,72.35,2252799995.0
2009-05-14 17:35:00,72.355,72.375,72.285,72.335,1864600000.0
2009-05-14 17:40:00,72.345,72.425,72.325,72.325,1430800001.0
2009-05-14 17:45:00,72.325,72.37,72.24,72.34,1777199999.0
2009-05-14 17:50:00,72.34,72.39,72.31,72.37,1695800000.0
2009-05-14 17:55:00,72.37,72.475,72.35,72.395,1943599999.0
2009-05-14 18:00:00,72.4,72.515,72.4,72.48,1271600000.0
2009-05-14 18:05:00,72.485,72.505,72.445,72.505,1340400000.0
2009-05-14 18:10:00,72.505,72.63,72.505,72.57,2253800000.0
2009-05-14 18:15:00,72.57,72.635,72.525,72.585,1914200000.0
2009-05-14 18:20:00,72.58,72.59,72.53,72.535,888800000.0
2009-05-14 18:25:00,72.535,72.535,72.43,72.45,943200001.0
2009-05-14 18:30:00,72.445,72.505,72.415,72.415,1560600001.0
2009-05-14 18:35:00,72.415,72.48,72.405,72.47,1031399999.0
2009-05-14 18:40:00,72.48,72.49,72.395,72.43,1033000000.0
2009-05-14 18:45:00,72.435,72.44,72.375,72.44,914199999.0
2009-05-14 18:50:00,72.45,72.495,72.37,72.455,1035600000.0
2009-05-14 18:55:00,72.455,72.52,72.39,72.395,1639800001.0
2009-05-14 19:00:00,72.39,72.49,72.375,72.49,1147600000.0
2009-05-14 19:05:00,72.48,72.485,72.39,72.44,1228800000.0
2009-05-14 19:10:00,72.44,72.485,72.375,72.38,811200000.0
2009-05-14 19:15:00,72.365,72.41,72.32,72.34,1023600000.0
2009-05-14 19:20:00,72.33,72.34,72.315,72.33,221000000.0
2009-05-14 19:25:00,72.33,72.33,72.25,72.25,814600000.0
2009-05-14 19:30:00,72.245,72.315,72.24,72.305,1202800000.0
2009-05-14 19:35:00,72.305,72.375,72.305,72.33,1139600000.0
2009-05-14 19:40:00,72.33,72.425,72.33,72.375,1321099999.0
2009-05-14 19:45:00,72.37,72.4,72.355,72.4,1176000000.0
2009-05-14 19:50:00,72.4,72.44,72.39,72.42,1508000000.0
2009-05-14 19:55:00,72.42,72.425,72.35,72.4,877800000.0
2009-05-14 20:00:00,72.4,72.465,72.345,72.38,1780599998.0
2009-05-14 20:05:00,72.38,72.41,72.38,72.385,1553400000.0
2009-05-14 20:10:00,72.39,72.44,72.36,72.435,1335200000.0
2009-05-14 20:15:00,72.435,72.54,72.43,72.53,1995800000.0
2009-05-14 20:20:00,72.535,72.64,72.535,72.615,1903200000.0
2009-05-14 20:25:00,72.615,72.63,72.565,72.62,1145600000.0
2009-05-14 20:30:00,72.635,72.7,72.605,72.685,1453400000.0
2009-05-14 20:35:00,72.695,72.975,72.69,72.96,1857699999.0
2009-05-14 20:40:00,72.965,73.02,72.905,72.96,1408600001.0
2009-05-14 20:45:00,72.955,72.965,72.84,72.865,1179200000.0
2009-05-14 20:50:00,72.865,72.88,72.83,72.85,775600000.0
2009-05-14 20:55:00,72.845,72.87,72.8,72.815,1623500000.0
2009-05-14 21:00:00,72.815,72.9,72.815,72.88,1084000000.0
2009-05-14 21:05:00,72.87,72.88,72.78,72.79,653600000.0
2009-05-14 21:10:00,72.805,72.815,72.75,72.775,1124800001.0
2009-05-14 21:15:00,72.775,72.85,72.73,72.83,1043000000.0
2009-05-14 21:20:00,72.84,72.865,72.79,72.83,1127400000.0
2009-05-14 21:25:00,72.825,72.89,72.82,72.88,758800000.0
2009-05-14 21:30:00,72.855,72.855,72.725,72.74,882400000.0
2009-05-14 21:35:00,72.73,72.805,72.685,72.72,988200000.0
2009-05-14 21:40:00,72.715,72.805,72.7,72.8,1817200000.0
2009-05-14 21:45:00,72.8,72.945,72.8,72.875,984300001.0
2009-05-14 21:50:00,72.89,72.945,72.845,72.855,1017400000.0
2009-05-14 21:55:00,72.855,72.87,72.79,72.8,1102200000.0
2009-05-14 22:00:00,72.79,72.845,72.775,72.8,947600000.0
2009-05-14 22:05:00,72.805,72.84,72.785,72.82,257800000.0
2009-05-14 22:10:00,72.8,72.855,72.795,72.84,372400000.0
2009-05-14 22:15:00,72.845,72.89,72.825,72.865,359200000.0
2009-05-14 22:20:00,72.865,72.905,72.825,72.86,646600000.0
2009-05-14 22:25:00,72.85,72.855,72.825,72.83,235200000.0
2009-05-14 22:30:00,72.83,72.835,72.795,72.815,395000000.0
2009-05-14 22:35:00,72.82,72.82,72.78,72.8,312200000.0
2009-05-14 22:40:00,72.795,72.815,72.79,72.8,232600000.0
2009-05-14 22:45:00,72.8,72.835,72.79,72.83,446800000.0
2009-05-14 22:50:00,72.825,72.83,72.79,72.82,268000000.0
2009-05-14 22:55:00,72.82,72.865,72.79,72.8,338600000.0
2009-05-14 23:00:00,72.8,72.83,72.763,72.83,343400000.0
2009-05-14 23:05:00,72.83,72.86,72.772,72.825,599200000.0
2009-05-14 23:10:00,72.83,72.83,72.785,72.79,257600000.0
2009-05-14 23:15:00,72.785,72.88,72.765,72.865,553800000.0
2009-05-14 23:20:00,72.87,73.04,72.845,72.93,1122500001.0
2009-05-14 23:25:00,72.92,72.93,72.885,72.905,913200000.0
2009-05-14 23:30:00,72.9,72.905,72.825,72.83,505800001.0
2009-05-14 23:35:00,72.83,72.84,72.78,72.8,412000000.0
2009-05-14 23:40:00,72.81,72.84,72.79,72.84,216400000.0
2009-05-14 23:45:00,72.83,72.83,72.785,72.79,122800000.0
2009-05-14 23:50:00,72.79,72.79,72.76,72.765,101200000.0
2009-05-14 23:55:00,72.765,72.855,72.765,72.855,294400000.0
2009-05-15 00:00:00,72.855,72.91,72.845,72.905,536600000.0
2009-05-15 00:05:00,72.915,72.96,72.905,72.945,756600000.0
2009-05-15 00:10:00,72.95,72.955,72.895,72.895,394900000.0
2009-05-15 00:15:00,72.89,72.97,72.885,72.935,1178000000.0
2009-05-15 00:20:00,72.93,72.96,72.905,72.96,674200000.0
2009-05-15 00:25:00,72.96,72.995,72.95,72.96,380400000.0
2009-05-15 00:30:00,72.96,72.985,72.955,72.98,320200000.0
2009-05-15 00:35:00,72.98,73.15,72.975,73.135,1207199999.0
2009-05-15 00:40:00,73.14,73.14,73.035,73.08,1006599998.0
2009-05-15 00:45:00,73.09,73.11,73.02,73.075,988200000.0
2009-05-15 00:50:00,73.075,73.125,73.065,73.08,953000000.0
2009-05-15 00:55:00,73.08,73.125,72.975,73.015,874800000.0
2009-05-15 01:00:00,73.005,73.025,72.985,72.985,432200000.0
2009-05-15 01:05:00,73.0,73.015,72.915,72.99,619400000.0
2009-05-15 01:10:00,73.005,73.005,72.925,72.95,765600001.0
2009-05-15 01:15:00,72.96,72.995,72.935,72.99,634000001.0
2009-05-15 01:20:00,72.99,73.06,72.985,73.015,1330999999.0
2009-05-15 01:25:00,73.015,73.03,72.86,72.87,1938433889.0
2009-05-15 01:30:00,72.87,72.9,72.85,72.865,700200000.0
2009-05-15 01:35:00,72.865,72.92,72.845,72.86,1404199999.0
2009-05-15 01:40:00,72.86,72.88,72.785,72.875,1803900005.0
2009-05-15 01:45:00,72.875,72.9,72.875,72.885,1023200001.0
2009-05-15 01:50:00,72.89,72.915,72.81,72.905,1912400001.0
2009-05-15 01:55:00,72.91,72.92,72.845,72.845,796000000.0
2009-05-15 02:00:00,72.845,72.85,72.77,72.83,733000000.0
2009-05-15 02:05:00,72.83,72.945,72.805,72.85,1559750000.0
2009-05-15 02:10:00,72.85,72.92,72.79,72.9,1201100001.0
2009-05-15 02:15:00,72.9,73.005,72.9,72.935,1124800000.0
2009-05-15 02:20:00,72.93,72.955,72.88,72.9,956000001.0
2009-05-15 02:25:00,72.905,72.91,72.87,72.89,398800000.0
2009-05-15 02:30:00,72.89,72.925,72.86,72.915,660099999.0
2009-05-15 02:35:00,72.915,72.97,72.895,72.925,1216799999.0
2009-05-15 02:40:00,72.92,72.93,72.88,72.93,1048400000.0
2009-05-15 02:45:00,72.93,72.95,72.85,72.885,1313000000.0
2009-05-15 02:50:00,72.885,72.985,72.82,72.85,1606600000.0
2009-05-15 02:55:00,72.84,72.88,72.765,72.77,1665799999.0
2009-05-15 03:00:00,72.765,72.85,72.75,72.775,937600000.0
2009-05-15 03:05:00,72.775,72.78,72.6,72.6,1283199787.0
2009-05-15 03:10:00,72.61,72.66,72.505,72.57,2701800003.0
2009-05-15 03:15:00,72.56,72.635,72.56,72.605,889900000.0
2009-05-15 03:20:00,72.605,72.69,72.6,72.66,995400002.0
2009-05-15 03:25:00,72.645,72.765,72.645,72.725,2020399998.0
2009-05-15 03:30:00,72.73,72.83,72.725,72.745,1649400000.0
2009-05-15 03:35:00,72.745,72.77,72.72,72.74,1141599999.0
2009-05-15 03:40:00,72.73,72.745,72.705,72.73,873400000.0
2009-05-15 03:45:00,72.72,72.735,72.625,72.645,1148400000.0
2009-05-15 03:50:00,72.645,72.675,72.635,72.655,1688000004.0
2009-05-15 03:55:00,72.655,72.69,72.63,72.665,1666800007.0
2009-05-15 04:00:00,72.67,72.76,72.67,72.75,1788600007.0
2009-05-15 04:05:00,72.75,72.75,72.68,72.69,1290200000.0
2009-05-15 04:10:00,72.69,72.8,72.67,72.775,1998600001.0
2009-05-15 04:15:00,72.775,72.86,72.775,72.84,1560200000.0
2009-05-15 04:20:00,72.84,72.89,72.805,72.82,2189400001.0
2009-05-15 04:25:00,72.815,72.83,72.775,72.805,1515800001.0
2009-05-15 04:30:00,72.805,72.815,72.79,72.815,1197599998.0
2009-05-15 04:35:00,72.815,72.84,72.81,72.835,582600000.0
2009-05-15 04:40:00,72.83,72.865,72.82,72.855,1088800000.0
2009-05-15 04:45:00,72.855,72.865,72.81,72.825,942800001.0
2009-05-15 04:50:00,72.825,72.85,72.765,72.775,1378800001.0
2009-05-15 04:55:00,72.78,72.84,72.775,72.81,1795400000.0
2009-05-15 05:00:00,72.81,72.84,72.79,72.795,920800000.0
2009-05-15 05:05:00,72.79,72.825,72.79,72.815,612200000.0
2009-05-15 05:10:00,72.825,72.9,72.82,72.89,1026200003.0
2009-05-15 05:15:00,72.89,72.95,72.875,72.935,1473200000.0
2009-05-15 05:20:00,72.935,72.985,72.935,72.935,1022000002.0
2009-05-15 05:25:00,72.935,72.935,72.89,72.9,1024199998.0
2009-05-15 05:30:00,72.905,72.93,72.85,72.86,1443400000.0
2009-05-15 05:35:00,72.86,72.89,72.845,72.855,792200000.0
2009-05-15 05:40:00,72.86,72.93,72.86,72.89,1186199999.0
2009-05-15 05:45:00,72.895,72.92,72.875,72.895,1338599999.0
2009-05-15 05:50:00,72.895,72.9,72.845,72.87,2211599999.0
2009-05-15 05:55:00,72.87,72.89,72.855,72.865,1285599998.0
2009-05-15 06:00:00,72.86,72.89,72.835,72.855,1776399999.0
2009-05-15 06:05:00,72.85,72.855,72.8,72.805,1291400000.0
2009-05-15 06:10:00,72.805,72.84,72.755,72.765,1919400000.0
2009-05-15 06:15:00,72.765,72.785,72.755,72.765,967800000.0
2009-05-15 06:20:00,72.76,72.785,72.75,72.75,2116999998.0
2009-05-15 06:25:00,72.75,72.775,72.735,72.77,1226600000.0
2009-05-15 06:30:00,72.77,72.805,72.75,72.795,1379200000.0
2009-05-15 06:35:00,72.8,72.82,72.775,72.81,1300600000.0
2009-05-15 06:40:00,72.815,72.835,72.805,72.82,859800000.0
2009-05-15 06:45:00,72.82,72.825,72.785,72.805,578000000.0
2009-05-15 06:50:00,72.805,72.85,72.785,72.82,624000000.0
2009-05-15 06:55:00,72.82,72.83,72.8,72.815,1203200001.0
2009-05-15 07:00:00,72.805,72.86,72.805,72.86,808400000.0
2009-05-15 07:05:00,72.855,72.9,72.84,72.895,1052800001.0
2009-05-15 07:10:00,72.895,72.93,72.89,72.905,1063400001.0
2009-05-15 07:15:00,72.905,72.92,72.845,72.86,857600000.0
2009-05-15 07:20:00,72.855,72.89,72.845,72.89,586000000.0
2009-05-15 07:25:00,72.89,72.91,72.875,72.885,610800000.0
2009-05-15 07:30:00,72.885,72.91,72.74,72.76,1575200003.0
2009-05-15 07:35:00,72.755,72.805,72.71,72.755,2610600000.0
2009-05-15 07:40:00,72.755,72.82,72.74,72.765,2685400000.0
2009-05-15 07:45:00,72.76,72.835,72.7,72.835,2334699998.0
2009-05-15 07:50:00,72.82,72.865,72.805,72.825,1576800001.0
2009-05-15 07:55:00,72.825,72.86,72.81,72.835,1666200001.0
2009-05-15 08:00:00,72.835,72.845,72.69,72.69,2814700001.0
2009-05-15 08:05:00,72.69,72.715,72.595,72.64,3316200000.0
2009-05-15 08:10:00,72.64,72.66,72.53,72.535,3744800002.0
2009-05-15 08:15:00,72.535,72.54,72.365,72.435,3093799998.0
2009-05-15 08:20:00,72.44,72.56,72.4,72.535,2539399999.0
2009-05-15 08:25:00,72.52,72.64,72.48,72.59,2830399996.0
2009-05-15 08:30:00,72.59,72.59,72.31,72.35,2807800002.0
2009-05-15 08:35:00,72.355,72.36,72.27,72.315,2912600000.0
2009-05-15 08:40:00,72.315,72.415,72.28,72.305,2624400002.0
2009-05-15 08:45:00,72.3,72.305,72.12,72.215,2253100000.0
2009-05-15 08:50:00,72.22,72.225,72.005,72.01,3221399998.0
2009-05-15 08:55:00,72.005,72.165,71.985,72.165,2526400001.0
2009-05-15 09:00:00,72.17,72.175,72.02,72.07,2313999999.0
2009-05-15 09:05:00,72.06,72.06,71.885,72.005,2948200001.0
2009-05-15 09:10:00,71.995,72.035,71.905,71.91,3311800001.0
2009-05-15 09:15:00,71.91,72.1,71.91,72.005,2267900000.0
2009-05-15 09:20:00,72.01,72.01,71.92,71.97,2533399998.0
2009-05-15 09:25:00,71.97,72.06,71.965,71.975,3008000002.0
2009-05-15 09:30:00,71.975,72.0,71.78,71.855,3380600000.0
2009-05-15 09:35:00,71.865,71.945,71.805,71.925,2492399997.0
2009-05-15 09:40:00,71.915,71.965,71.9,71.95,1943699998.0
2009-05-15 09:45:00,71.955,72.16,71.955,72.135,3109700000.0
2009-05-15 09:50:00,72.135,72.165,72.04,72.075,2927800000.0
2009-05-15 09:55:00,72.065,72.1,72.025,72.085,2698999997.0
2009-05-15 10:00:00,72.095,72.095,71.97,72.0,2403699999.0
2009-05-15 10:05:00,72.0,72.195,72.0,72.175,2194599997.0
2009-05-15 10:10:00,72.175,72.305,72.105,72.205,2620800003.0
2009-05-15 10:15:00,72.205,72.285,72.055,72.12,2227700001.0
2009-05-15 10:20:00,72.12,72.125,72.01,72.06,1967799997.0
2009-05-15 10:25:00,72.07,72.125,72.04,72.095,2182599998.0
2009-05-15 10:30:00,72.1,72.19,72.065,72.185,1498800000.0
2009-05-15 10:35:00,72.185,72.185,72.07,72.16,2720000001.0
2009-05-15 10:40:00,72.16,72.18,71.975,72.0,2132700001.0
2009-05-15 10:45:00,72.0,72.0,71.885,71.9,2565400000.0
2009-05-15 10:50:00,71.905,72.0,71.835,71.95,2554200000.0
2009-05-15 10:55:00,71.95,72.01,71.875,71.875,3127599998.0
2009-05-15 11:00:00,71.875,72.005,71.825,71.995,3604399995.0
2009-05-15 11:05:00,71.995,72.01,71.92,71.965,1660600000.0
2009-05-15 11:10:00,71.98,71.98,71.705,71.725,3907599996.0
2009-05-15 11:15:00,71.72,71.76,71.625,71.63,2700100003.0
2009-05-15 11:20:00,71.63,71.87,71.625,71.835,2654399998.0
2009-05-15 11:25:00,71.835,71.93,71.82,71.825,2624499993.0
2009-05-15 11:30:00,71.83,71.855,71.74,71.785,2882199996.0
2009-05-15 11:35:00,71.785,71.83,71.685,71.715,2884500001.0
2009-05-15 11:40:00,71.705,71.76,71.67,71.71,2872799999.0
2009-05-15 11:45:00,71.72,71.805,71.685,71.795,1920200000.0
2009-05-15 11:50:00,71.795,71.805,71.685,71.785,3271000000.0
2009-05-15 11:55:00,71.785,71.8,71.705,71.74,2699200000.0
2009-05-15 12:00:00,71.74,71.765,71.6,71.63,2289199999.0
2009-05-15 12:05:00,71.63,71.725,71.585,71.68,1649000001.0
2009-05-15 12:10:00,71.68,71.71,71.645,71.645,552000000.0
2009-05-15 12:15:00,71.645,71.66,71.54,71.615,2659600000.0
2009-05-15 12:20:00,71.605,71.625,71.415,71.495,1829600000.0
2009-05-15 12:25:00,71.495,71.53,71.45,71.53,2401800000.0
2009-05-15 12:30:00,71.525,71.6,71.495,71.58,2019599997.0
2009-05-15 12:35:00,71.585,71.7,71.58,71.67,2637999990.0
2009-05-15 12:40:00,71.67,71.69,71.615,71.68,1925000000.0
2009-05-15 12:45:00,71.685,71.735,71.625,71.635,2437800000.0
2009-05-15 12:50:00,71.635,71.65,71.605,71.64,1534799998.0
2009-05-15 12:55:00,71.64,71.71,71.595,71.71,2114399997.0
2009-05-15 13:00:00,71.705,71.71,71.595,71.645,2154399999.0
2009-05-15 13:05:00,71.65,71.68,71.615,71.64,2475999998.0
2009-05-15 13:10:00,71.64,71.705,71.58,71.655,2101399990.0
2009-05-15 13:15:00,71.65,71.66,71.6,71.615,1802999998.0
2009-05-15 13:20:00,71.615,71.69,71.555,71.605,1708300000.0
2009-05-15 13:25:00,71.605,71.675,71.57,71.655,1649199998.0
2009-05-15 13:30:00,71.625,71.645,71.56,71.56,853399998.0
2009-05-15 13:35:00,71.56,71.62,71.535,71.62,1903199998.0
2009-05-15 13:40:00,71.62,71.745,71.615,71.745,2956799999.0
2009-05-15 13:45:00,71.745,71.77,71.68,71.72,2053199997.0
2009-05-15 13:50:00,71.725,71.73,71.625,71.69,2333399997.0
2009-05-15 13:55:00,71.685,71.69,71.52,71.55,2416600001.0
2009-05-15 14:00:00,71.555,71.675,71.485,71.61,2705999996.0
2009-05-15 14:05:00,71.61,71.725,71.6,71.685,2898300000.0
2009-05-15 14:10:00,71.685,71.81,71.68,71.795,3127200001.0
2009-05-15 14:15:00,71.81,71.82,71.705,71.815,2185900000.0
2009-05-15 14:20:00,71.815,71.82,71.665,71.695,2448200000.0
2009-05-15 14:25:00,71.7,71.73,71.63,71.655,2190200000.0
2009-05-15 14:30:00,71.66,72.04,71.655,71.99,3476900001.0
2009-05-15 14:35:00,71.965,72.0,71.9,71.98,3186099996.0
2009-05-15 14:40:00,71.98,71.985,71.835,71.845,3200600006.0
2009-05-15 14:45:00,71.845,72.03,71.82,72.0,2750199997.0
2009-05-15 14:50:00,71.995,72.165,71.955,72.135,2973399999.0
2009-05-15 14:55:00,72.135,72.2,72.085,72.09,2889600000.0
2009-05-15 15:00:00,72.085,72.165,72.055,72.11,2284000001.0
2009-05-15 15:05:00,72.1,72.165,72.05,72.09,2326200000.0
2009-05-15 15:10:00,72.1,72.13,72.0,72.005,2072000002.0
2009-05-15 15:15:00,72.005,72.21,71.965,72.2,3564599999.0
2009-05-15 15:20:00,72.2,72.29,72.17,72.175,3070400001.0
2009-05-15 15:25:00,72.185,72.235,72.18,72.22,1759400000.0
2009-05-15 15:30:00,72.235,72.32,72.16,72.285,1528400000.0
2009-05-15 15:35:00,72.285,72.39,72.265,72.335,2263100000.0
2009-05-15 15:40:00,72.35,72.38,72.16,72.225,2173600000.0
2009-05-15 15:45:00,72.235,72.33,72.16,72.325,1601100000.0
2009-05-15 15:50:00,72.32,72.375,72.23,72.33,2104200001.0
2009-05-15 15:55:00,72.345,72.48,72.29,72.335,2060400000.0
2009-05-15 16:00:00,72.35,72.35,72.0,72.085,2041300000.0
2009-05-15 16:05:00,72.085,72.16,72.035,72.16,1769999999.0
2009-05-15 16:10:00,72.15,72.185,71.94,72.025,1719100001.0
2009-05-15 16:15:00,72.015,72.095,71.915,72.045,1962800000.0
2009-05-15 16:20:00,72.045,72.1,71.96,72.085,1733800000.0
2009-05-15 16:25:00,72.085,72.19,72.075,72.185,1518800000.0
2009-05-15 16:30:00,72.185,72.25,72.11,72.25,1525100000.0
2009-05-15 16:35:00,72.25,72.28,72.2,72.275,1616800000.0
2009-05-15 16:40:00,72.265,72.315,72.18,72.215,1663400001.0
2009-05-15 16:45:00,72.22,72.265,72.2,72.22,1637000000.0
2009-05-15 16:50:00,72.22,72.26,72.12,72.15,1812200000.0
2009-05-15 16:55:00,72.155,72.21,72.08,72.085,1714400000.0
2009-05-15 17:00:00,72.09,72.12,72.055,72.095,1356800000.0
2009-05-15 17:05:00,72.1,72.1,71.95,72.05,1651599999.0
2009-05-15 17:10:00,72.05,72.09,72.005,72.085,1378800000.0
2009-05-15 17:15:00,72.08,72.09,71.875,71.9,1354800000.0
2009-05-15 17:20:00,71.9,71.9,71.645,71.77,1993600000.0
2009-05-15 17:25:00,71.775,71.83,71.62,71.68,2240963999.0
2009-05-15 17:30:00,71.67,71.695,71.545,71.68,1797000000.0
2009-05-15 17:35:00,71.67,71.755,71.615,71.62,1498799998.0
2009-05-15 17:40:00,71.62,71.715,71.58,71.62,2109000001.0
2009-05-15 17:45:00,71.62,71.725,71.6,71.6,1723200000.0
2009-05-15 17:50:00,71.595,71.62,71.415,71.46,1490600000.0
2009-05-15 17:55:00,71.46,71.48,71.285,71.395,1915499998.0
2009-05-15 18:00:00,71.4,71.66,71.385,71.65,1799200000.0
2009-05-15 18:05:00,71.64,71.67,71.52,71.61,790900000.0
2009-05-15 18:10:00,71.605,71.73,71.56,71.68,868800000.0
2009-05-15 18:15:00,71.675,71.675,71.58,71.58,791400001.0
2009-05-15 18:20:00,71.585,71.62,71.535,71.58,968200000.0
2009-05-15 18:25:00,71.58,71.625,71.545,71.61,810600000.0
2009-05-15 18:30:00,71.605,71.62,71.575,71.605,654600000.0
2009-05-15 18:35:00,71.605,71.62,71.525,71.595,883600000.0
2009-05-15 18:40:00,71.595,71.63,71.555,71.585,678400000.0
2009-05-15 18:45:00,71.585,71.585,71.435,71.445,704600000.0
2009-05-15 18:50:00,71.445,71.48,71.405,71.42,795000000.0
2009-05-15 18:55:00,71.425,71.425,71.29,71.305,1161400000.0
2009-05-15 19:00:00,71.31,71.34,71.255,71.32,1594600000.0
2009-05-15 19:05:00,71.325,71.405,71.305,71.395,651400000.0
2009-05-15 19:10:00,71.395,71.42,71.34,71.4,765400000.0
2009-05-15 19:15:00,71.395,71.55,71.395,71.445,457800000.0
2009-05-15 19:20:00,71.455,71.46,71.415,71.42,273800000.0
2009-05-15 19:25:00,71.42,71.43,71.28,71.315,686000000.0
2009-05-15 19:30:00,71.315,71.43,71.295,71.4,598800000.0
2009-05-15 19:35:00,71.41,71.41,71.155,71.18,870600000.0
2009-05-15 19:40:00,71.195,71.215,71.09,71.1,633200000.0
2009-05-15 19:45:00,71.095,71.225,71.07,71.205,712400000.0
2009-05-15 19:50:00,71.21,71.275,71.2,71.24,673200000.0
2009-05-15 19:55:00,71.24,71.29,71.22,71.29,565800000.0
2009-05-15 20:00:00,71.285,71.3,71.23,71.255,488800000.0
2009-05-15 20:05:00,71.26,71.27,71.17,71.23,688000000.0
2009-05-15 20:10:00,71.24,71.29,71.225,71.27,522000000.0
2009-05-15 20:15:00,71.27,71.3,71.23,71.265,462000000.0
2009-05-15 20:20:00,71.275,71.31,71.25,71.305,581000000.0
2009-05-15 20:25:00,71.305,71.305,71.19,71.25,304500000.0
2009-05-15 20:30:00,71.245,71.25,71.165,71.18,199200000.0
2009-05-15 20:35:00,71.19,71.2,71.1,71.17,556200000.0
2009-05-15 20:40:00,71.17,71.19,71.125,71.165,472800000.0
2009-05-15 20:45:00,71.16,71.16,71.055,71.06,558200000.0
2009-05-15 20:50:00,71.06,71.185,71.05,71.185,419800000.0
2009-05-15 20:55:00,71.19,71.23,71.15,71.155,395100000.0
2009-05-15 21:00:00,71.165,71.21,71.045,71.06,440500000.0
2009-05-15 21:05:00,71.06,71.165,71.05,71.115,675800000.0
2009-05-15 21:10:00,71.12,71.215,71.11,71.215,325200000.0
2009-05-15 21:15:00,71.22,71.25,71.14,71.16,425000000.0
2009-05-15 21:20:00,71.155,71.295,71.15,71.28,453400000.0
2009-05-15 21:25:00,71.29,71.405,71.29,71.36,570600000.0
2009-05-15 21:30:00,71.36,71.36,71.265,71.305,766400000.0
2009-05-15 21:35:00,71.305,71.34,71.25,71.265,487399999.0
2009-05-15 21:40:00,71.26,71.355,71.235,71.35,616800000.0
2009-05-15 21:45:00,71.35,71.365,71.3,71.355,399800000.0
2009-05-15 21:50:00,71.36,71.38,71.31,71.31,361400000.0
2009-05-15 21:55:00,71.31,71.315,71.245,71.31,1203200000.0
2009-05-15 22:00:00,71.305,71.37,71.27,71.3,514400000.0
2009-05-15 22:05:00,71.3,71.445,71.3,71.395,690400000.0
2009-05-15 22:10:00,71.37,71.42,71.365,71.395,372600000.0
2009-05-15 22:15:00,71.385,71.39,71.345,71.345,122200000.0
2009-05-15 22:20:00,71.365,71.37,71.235,71.235,199600000.0
2009-05-15 22:25:00,71.23,71.27,71.205,71.235,284600000.0
2009-05-15 22:30:00,71.23,71.31,71.22,71.31,247600000.0
2009-05-15 22:35:00,71.32,71.35,71.295,71.35,224800000.0
2009-05-15 22:40:00,71.35,71.37,71.31,71.33,254400000.0
2009-05-15 22:45:00,71.33,71.37,71.31,71.31,243600000.0
2009-05-15 22:50:00,71.31,71.355,71.3,71.335,359600000.0
2009-05-15 22:55:00,71.325,71.325,71.25,71.29,481599999.0
2009-05-17 23:00:00,71.183,71.183,71.0,71.02,707399998.0
2009-05-17 23:05:00,70.99,71.02,70.99,71.02,56800000.0
2009-05-17 23:10:00,70.995,71.03,70.99,71.02,32200000.0
2009-05-17 23:15:00,71.043,71.062,71.014,71.05,372600000.0
2009-05-17 23:20:00,71.05,71.09,71.05,71.08,99200000.0
2009-05-17 23:25:00,71.08,71.1,71.06,71.08,68400000.0
2009-05-17 23:30:00,71.08,71.113,71.08,71.11,668200000.0
2009-05-17 23:35:00,71.094,71.15,71.087,71.15,684600000.0
2009-05-17 23:40:00,71.15,71.2,71.15,71.18,125000000.0
2009-05-17 23:45:00,71.18,71.23,71.13,71.2,115200000.0
2009-05-17 23:50:00,71.21,71.265,71.2,71.24,800600000.0
2009-05-17 23:55:00,71.23,71.27,71.22,71.27,157000000.0
2009-05-18 00:00:00,71.27,71.29,71.22,71.235,164800000.0
2009-05-18 00:05:00,71.24,71.245,71.21,71.23,274600000.0
2009-05-18 00:10:00,71.235,71.26,71.18,71.24,258800000.0
2009-05-18 00:15:00,71.185,71.24,71.17,71.24,153800000.0
2009-05-18 00:20:00,71.24,71.24,71.18,71.18,1751199948.0
2009-05-18 00:25:00,71.18,71.18,70.94,70.94,794599994.0
2009-05-18 00:30:00,70.94,71.02,70.89,71.02,478000000.0
2009-05-18 00:35:00,71.02,71.1,71.02,71.1,285000000.0
2009-05-18 00:40:00,71.09,71.13,71.09,71.12,336800000.0
2009-05-18 00:45:00,71.12,71.145,71.065,71.14,406800000.0
2009-05-18 00:50:00,71.14,71.27,71.14,71.27,869199996.0
2009-05-18 00:55:00,71.25,71.315,71.24,71.29,390400000.0
2009-05-18 01:00:00,71.29,71.33,71.28,71.31,829600002.0
2009-05-18 01:05:00,71.31,71.31,71.28,71.31,757600004.0
2009-05-18 01:10:00,71.31,71.335,71.295,71.3,216000000.0
2009-05-18 01:15:00,71.3,71.3,71.16,71.165,435800000.0
2009-05-18 01:20:00,71.165,71.17,71.08,71.08,240800000.0
2009-05-18 01:25:00,71.045,71.14,71.01,71.14,1119199998.0
2009-05-18 01:30:00,71.14,71.23,71.125,71.205,586500000.0
2009-05-18 01:35:00,71.21,71.22,71.07,71.16,1432999997.0
2009-05-18 01:40:00,71.16,71.165,71.065,71.1,782000000.0
2009-05-18 01:45:00,71.1,71.14,71.1,71.13,267200000.0
2009-05-18 01:50:00,71.13,71.13,71.07,71.09,659400001.0
2009-05-18 01:55:00,71.09,71.09,70.97,70.99,370200000.0
2009-05-18 02:00:00,70.99,71.03,70.925,71.01,1039700001.0
2009-05-18 02:05:00,71.01,71.01,70.93,70.95,1349800003.0
2009-05-18 02:10:00,70.95,70.96,70.825,70.835,697050000.0
2009-05-18 02:15:00,70.835,70.84,70.73,70.74,1428400002.0
2009-05-18 02:20:00,70.745,70.79,70.66,70.67,1514800005.0
2009-05-18 02:25:00,70.67,70.75,70.64,70.665,2782200003.0
2009-05-18 02:30:00,70.675,70.79,70.61,70.76,2413100004.0
2009-05-18 02:35:00,70.76,70.76,70.63,70.63,1711600000.0
2009-05-18 02:40:00,70.63,70.715,70.61,70.655,1822600001.0
2009-05-18 02:45:00,70.655,70.82,70.655,70.74,1683200001.0
2009-05-18 02:50:00,70.74,70.77,70.67,70.7,1962799999.0
2009-05-18 02:55:00,70.71,70.8,70.71,70.775,1199699999.0
2009-05-18 03:00:00,70.78,70.935,70.75,70.93,1731000000.0
2009-05-18 03:05:00,70.935,71.0,70.9,70.9,3105400003.0
2009-05-18 03:10:00,70.9,70.95,70.855,70.89,1220100000.0
2009-05-18 03:15:00,70.85,70.9,70.8,70.81,1099199998.0
2009-05-18 03:20:00,70.81,70.81,70.645,70.75,1926000002.0
2009-05-18 03:25:00,70.75,70.85,70.74,70.775,1077300000.0
2009-05-18 03:30:00,70.775,70.88,70.76,70.78,1593600000.0
2009-05-18 03:35:00,70.78,70.83,70.755,70.755,1255400000.0
2009-05-18 03:40:00,70.755,70.77,70.68,70.685,2004699999.0
2009-05-18 03:45:00,70.685,70.705,70.62,70.62,1156299998.0
2009-05-18 03:50:00,70.62,70.685,70.595,70.61,2740763998.0
2009-05-18 03:55:00,70.61,70.65,70.52,70.58,1949981999.0
2009-05-18 04:00:00,70.58,70.61,70.555,70.58,1735500000.0
2009-05-18 04:05:00,70.585,70.66,70.555,70.66,1595500000.0
2009-05-18 04:10:00,70.66,70.67,70.55,70.58,1407700001.0
2009-05-18 04:15:00,70.58,70.595,70.55,70.565,1246500000.0
2009-05-18 04:20:00,70.57,70.66,70.56,70.65,1162300000.0
2009-05-18 04:25:00,70.65,70.74,70.635,70.72,1872899998.0
2009-05-18 04:30:00,70.725,70.73,70.7,70.7,780600000.0
2009-05-18 04:35:00,70.7,70.8,70.66,70.79,1561000000.0
2009-05-18 04:40:00,70.795,70.88,70.795,70.83,1806599999.0
2009-05-18 04:45:00,70.82,70.83,70.79,70.795,970399999.0
2009-05-18 04:50:00,70.795,70.805,70.765,70.77,1789599997.0
2009-05-18 04:55:00,70.77,70.845,70.76,70.845,1019200000.0
2009-05-18 05:00:00,70.845,70.86,70.81,70.825,1513600005.0
2009-05-18 05:05:00,70.825,70.835,70.81,70.81,1079800000.0
2009-05-18 05:10:00,70.81,70.81,70.71,70.72,885600003.0
2009-05-18 05:15:00,70.72,70.75,70.705,70.74,1870800004.0
2009-05-18 05:20:00,70.74,70.88,70.74,70.88,1802600000.0
2009-05-18 05:25:00,70.875,70.875,70.81,70.85,877500000.0
2009-05-18 05:30:00,70.83,70.92,70.81,70.9,1600300005.0
2009-05-18 05:35:00,70.9,70.935,70.875,70.91,1329600001.0
2009-05-18 05:40:00,70.915,70.925,70.885,70.89,1409400001.0
2009-05-18 05:45:00,70.89,70.91,70.865,70.89,923900000.0
2009-05-18 05:50:00,70.89,70.89,70.855,70.89,109100000.0
2009-05-18 05:55:00,70.895,70.895,70.79,70.82,529299999.0
2009-05-18 06:00:00,70.825,70.865,70.81,70.865,1070799997.0
2009-05-18 06:05:00,70.865,70.885,70.86,70.87,880800002.0
2009-05-18 06:10:00,70.87,70.88,70.845,70.85,806800000.0
2009-05-18 06:15:00,70.85,70.88,70.84,70.88,863800000.0
2009-05-18 06:20:00,70.87,70.9,70.86,70.86,329400000.0
2009-05-18 06:25:00,70.86,70.91,70.86,70.905,628400000.0
2009-05-18 06:30:00,70.905,70.92,70.89,70.915,1817999997.0
2009-05-18 06:35:00,70.93,70.95,70.9,70.9,1818000000.0
2009-05-18 06:40:00,70.905,70.95,70.895,70.935,1415600001.0
2009-05-18 06:45:00,70.935,70.97,70.93,70.93,1669600002.0
2009-05-18 06:50:00,70.925,70.925,70.86,70.89,1178400002.0
2009-05-18 06:55:00,70.89,70.91,70.84,70.89,894200001.0
2009-05-18 07:00:00,70.895,70.93,70.88,70.915,1013400000.0
2009-05-18 07:05:00,70.92,70.94,70.9,70.93,460200001.0
2009-05-18 07:10:00,70.935,71.11,70.935,71.11,1466099998.0
2009-05-18 07:15:00,71.11,71.21,71.095,71.18,1417200000.0
2009-05-18 07:20:00,71.175,71.32,71.17,71.31,1862000003.0
2009-05-18 07:25:00,71.315,71.36,71.31,71.35,1653500000.0
2009-05-18 07:30:00,71.35,71.35,71.265,71.29,757300000.0
2009-05-18 07:35:00,71.29,71.29,71.225,71.24,802900000.0
2009-05-18 07:40:00,71.24,71.32,71.24,71.285,1499400001.0
2009-05-18 07:45:00,71.285,71.36,71.285,71.35,1631599998.0
2009-05-18 07:50:00,71.35,71.36,71.26,71.315,2033700001.0
2009-05-18 07:55:00,71.31,71.39,71.28,71.37,2245600001.0
2009-05-18 08:00:00,71.365,71.37,71.17,71.24,2151400000.0
2009-05-18 08:05:00,71.245,71.28,71.06,71.15,2825699999.0
2009-05-18 08:10:00,71.15,71.245,71.15,71.195,2277100002.0
2009-05-18 08:15:00,71.2,71.31,71.19,71.27,2757400000.0
2009-05-18 08:20:00,71.27,71.27,71.155,71.19,1604100000.0
2009-05-18 08:25:00,71.19,71.36,71.19,71.31,2576800001.0
2009-05-18 08:30:00,71.31,71.31,71.225,71.25,2315800001.0
2009-05-18 08:35:00,71.25,71.26,71.2,71.21,1835599997.0
2009-05-18 08:40:00,71.205,71.34,71.205,71.32,2567000001.0
2009-05-18 08:45:00,71.325,71.395,71.285,71.375,2507700003.0
2009-05-18 08:50:00,71.375,71.38,71.26,71.26,1921400001.0
2009-05-18 08:55:00,71.25,71.27,71.19,71.255,2648800004.0
2009-05-18 09:00:00,71.25,71.48,71.24,71.465,2252000000.0
2009-05-18 09:05:00,71.465,71.495,71.39,71.475,2672300001.0
2009-05-18 09:10:00,71.49,71.725,71.41,71.715,1963682002.0
2009-05-18 09:15:00,71.715,71.77,71.715,71.725,1439000000.0
2009-05-18 09:20:00,71.735,71.735,71.575,71.645,2873900001.0
2009-05-18 09:25:00,71.645,71.71,71.6,71.71,3504400003.0
2009-05-18 09:30:00,71.71,71.88,71.705,71.82,2397900003.0
2009-05-18 09:35:00,71.82,71.94,71.81,71.88,2926500004.0
2009-05-18 09:40:00,71.88,71.89,71.8,71.89,2949600003.0
2009-05-18 09:45:00,71.89,71.925,71.84,71.86,3178400001.0
2009-05-18 09:50:00,71.86,71.955,71.855,71.885,3371600000.0
2009-05-18 09:55:00,71.885,71.89,71.805,71.875,1738000004.0
2009-05-18 10:00:00,71.88,71.93,71.785,71.795,2200800001.0
2009-05-18 10:05:00,71.795,71.84,71.735,71.745,2477400009.0
2009-05-18 10:10:00,71.745,71.775,71.645,71.775,2180000004.0
2009-05-18 10:15:00,71.775,71.87,71.76,71.86,1982800001.0
2009-05-18 10:20:00,71.86,71.91,71.81,71.825,2822600007.0
2009-05-18 10:25:00,71.825,71.83,71.755,71.775,1462800000.0
2009-05-18 10:30:00,71.755,71.85,71.745,71.845,3842200016.0
2009-05-18 10:35:00,71.845,71.9,71.82,71.885,2647200008.0
2009-05-18 10:40:00,71.885,72.25,71.835,72.245,3447000000.0
2009-05-18 10:45:00,72.24,72.365,72.21,72.255,3635600013.0
2009-05-18 10:50:00,72.255,72.265,72.182,72.182,1998200002.0
2009-05-18 10:55:00,72.188,72.3,72.169,72.29,3097700001.0
2009-05-18 11:00:00,72.285,72.42,72.28,72.35,2739300006.0
2009-05-18 11:05:00,72.35,72.365,72.3,72.33,2644200003.0
2009-05-18 11:10:00,72.33,72.35,72.245,72.29,2297700001.0
2009-05-18 11:15:00,72.29,72.31,72.21,72.215,1991000000.0
2009-05-18 11:20:00,72.22,72.25,72.19,72.19,1716200006.0
2009-05-18 11:25:00,72.19,72.36,72.165,72.33,2165200001.0
2009-05-18 11:30:00,72.34,72.45,72.315,72.43,2994600003.0
2009-05-18 11:35:00,72.43,72.44,72.395,72.42,1691600000.0
2009-05-18 11:40:00,72.42,72.555,72.415,72.435,2243200005.0
2009-05-18 11:45:00,72.435,72.45,72.24,72.24,2984000001.0
2009-05-18 11:50:00,72.25,72.39,72.225,72.28,2494900007.0
2009-05-18 11:55:00,72.28,72.285,72.245,72.25,2666200003.0
2009-05-18 12:00:00,72.24,72.33,72.24,72.29,2275399997.0
2009-05-18 12:05:00,72.29,72.345,72.25,72.315,1989600003.0
2009-05-18 12:10:00,72.315,72.35,72.26,72.28,2557000002.0
2009-05-18 12:15:00,72.28,72.35,72.255,72.31,2773800007.0
2009-05-18 12:20:00,72.31,72.36,72.285,72.355,1187200002.0
2009-05-18 12:25:00,72.36,72.41,72.325,72.395,2217600002.0
2009-05-18 12:30:00,72.395,72.74,72.385,72.685,2305800003.0
2009-05-18 12:35:00,72.685,72.72,72.495,72.52,2563600003.0
2009-05-18 12:40:00,72.52,72.54,72.44,72.475,2808800001.0
2009-05-18 12:45:00,72.475,72.55,72.465,72.52,1769400000.0
2009-05-18 12:50:00,72.52,72.575,72.475,72.56,1968800000.0
2009-05-18 12:55:00,72.56,72.6,72.505,72.54,2180600001.0
2009-05-18 13:00:00,72.54,72.615,72.535,72.6,1336600000.0
2009-05-18 13:05:00,72.6,72.6,72.45,72.46,1784200001.0
2009-05-18 13:10:00,72.47,72.565,72.47,72.56,2086400001.0
2009-05-18 13:15:00,72.56,72.58,72.515,72.54,2257400002.0
2009-05-18 13:20:00,72.54,72.715,72.54,72.655,1927400000.0
2009-05-18 13:25:00,72.655,72.66,72.58,72.59,1530400000.0
2009-05-18 13:30:00,72.59,72.63,72.54,72.555,2416200000.0
2009-05-18 13:35:00,72.545,72.72,72.545,72.715,2314800002.0
2009-05-18 13:40:00,72.715,72.95,72.7,72.875,3097200001.0
2009-05-18 13:45:00,72.875,72.88,72.785,72.83,3605600003.0
2009-05-18 13:50:00,72.83,72.875,72.73,72.76,3057100000.0
2009-05-18 13:55:00,72.77,72.855,72.76,72.815,2882400002.0
2009-05-18 14:00:00,72.815,72.89,72.79,72.835,2856800002.0
2009-05-18 14:05:00,72.835,72.85,72.76,72.81,2780800008.0
2009-05-18 14:10:00,72.81,72.82,72.705,72.705,3147600001.0
2009-05-18 14:15:00,72.705,72.74,72.635,72.715,2728200004.0
2009-05-18 14:20:00,72.71,72.735,72.7,72.715,1999600001.0
2009-05-18 14:25:00,72.715,72.72,72.615,72.615,1756200001.0
2009-05-18 14:30:00,72.615,72.7,72.6,72.69,2147000003.0
2009-05-18 14:35:00,72.68,72.69,72.605,72.63,2374800003.0
2009-05-18 14:40:00,72.63,72.635,72.48,72.48,3320800001.0
2009-05-18 14:45:00,72.49,72.56,72.455,72.55,3049800001.0
2009-05-18 14:50:00,72.545,72.61,72.525,72.6,3284200003.0
2009-05-18 14:55:00,72.6,72.645,72.51,72.51,2361400000.0
2009-05-18 15:00:00,72.52,72.645,72.51,72.63,2702800001.0
2009-05-18 15:05:00,72.63,72.75,72.625,72.725,2900400004.0
2009-05-18 15:10:00,72.73,72.755,72.69,72.71,2587000000.0
2009-05-18 15:15:00,72.71,72.71,72.635,72.68,2261200002.0
2009-05-18 15:20:00,72.675,72.71,72.605,72.685,2585800000.0
2009-05-18 15:25:00,72.69,72.745,72.68,72.715,1614199999.0
2009-05-18 15:30:00,72.72,72.8,72.685,72.73,2094199999.0
2009-05-18 15:35:00,72.73,72.74,72.625,72.71,1918800000.0
2009-05-18 15:40:00,72.71,72.72,72.58,72.695,2082100000.0
2009-05-18 15:45:00,72.695,72.72,72.605,72.67,2096700000.0
2009-05-18 15:50:00,72.67,72.81,72.61,72.65,2256800001.0
2009-05-18 15:55:00,72.645,72.7,72.615,72.62,1694700000.0
2009-05-18 16:00:00,72.625,72.67,72.565,72.595,1941200000.0
2009-05-18 16:05:00,72.605,72.695,72.56,72.63,2156100002.0
2009-05-18 16:10:00,72.63,72.69,72.5,72.575,2068600000.0
2009-05-18 16:15:00,72.575,72.7,72.545,72.67,2533200000.0
2009-05-18 16:20:00,72.67,72.775,72.665,72.745,1493400001.0
2009-05-18 16:25:00,72.74,72.765,72.68,72.7,2012400000.0
2009-05-18 16:30:00,72.705,72.8,72.65,72.685,2113100000.0
2009-05-18 16:35:00,72.69,72.745,72.655,72.67,1786600000.0
2009-05-18 16:40:00,72.67,72.79,72.625,72.725,1698800000.0
2009-05-18 16:45:00,72.73,72.755,72.66,72.69,1588400000.0
2009-05-18 16:50:00,72.695,72.745,72.67,72.685,1290400000.0
2009-05-18 16:55:00,72.685,72.755,72.655,72.655,2125800001.0
2009-05-18 17:00:00,72.67,72.73,72.65,72.705,1953200002.0
2009-05-18 17:05:00,72.7,72.725,72.66,72.685,1418600000.0
2009-05-18 17:10:00,72.685,72.775,72.675,72.76,1462600000.0
2009-05-18 17:15:00,72.76,72.88,72.745,72.78,1986399999.0
2009-05-18 17:20:00,72.78,72.85,72.745,72.805,1988000000.0
2009-05-18 17:25:00,72.8,72.895,72.77,72.84,1529100000.0
2009-05-18 17:30:00,72.84,72.87,72.8,72.85,921000000.0
2009-05-18 17:35:00,72.85,72.875,72.785,72.79,1018000001.0
2009-05-18 17:40:00,72.79,72.835,72.765,72.83,871400000.0
2009-05-18 17:45:00,72.845,73.02,72.84,72.915,1746500005.0
2009-05-18 17:50:00,72.91,72.97,72.865,72.94,1402800001.0
2009-05-18 17:55:00,72.95,73.03,72.94,72.945,1262000000.0
2009-05-18 18:00:00,72.95,73.03,72.95,72.985,694600000.0
2009-05-18 18:05:00,73.0,73.025,72.955,73.005,522400000.0
2009-05-18 18:10:00,73.015,73.03,72.975,72.995,565000000.0
2009-05-18 18:15:00,72.985,73.035,72.98,73.035,584300000.0
2009-05-18 18:20:00,73.045,73.13,73.03,73.125,1125800000.0
2009-05-18 18:25:00,73.13,73.215,73.13,73.21,1180000000.0
2009-05-18 18:30:00,73.205,73.345,73.2,73.285,1646200001.0
2009-05-18 18:35:00,73.285,73.43,73.28,73.425,1239400000.0
2009-05-18 18:40:00,73.425,73.57,73.425,73.55,1471600000.0
2009-05-18 18:45:00,73.55,73.55,73.5,73.51,869800000.0
2009-05-18 18:50:00,73.51,73.52,73.47,73.475,712000000.0
2009-05-18 18:55:00,73.485,73.545,73.46,73.53,858800000.0
2009-05-18 19:00:00,73.53,73.545,73.425,73.48,730400000.0
2009-05-18 19:05:00,73.48,73.48,73.37,73.395,553000000.0
2009-05-18 19:10:00,73.395,73.515,73.37,73.485,752800000.0
2009-05-18 19:15:00,73.485,73.495,73.445,73.47,838000000.0
2009-05-18 19:20:00,73.465,73.48,73.42,73.445,450200000.0
2009-05-18 19:25:00,73.44,73.46,73.385,73.46,250600000.0
2009-05-18 19:30:00,73.46,73.48,73.435,73.46,368200000.0
2009-05-18 19:35:00,73.455,73.48,73.445,73.445,321600000.0
2009-05-18 19:40:00,73.445,73.445,73.38,73.41,484400000.0
2009-05-18 19:45:00,73.41,73.46,73.4,73.45,326000000.0
2009-05-18 19:50:00,73.445,73.505,73.43,73.47,490400000.0
2009-05-18 19:55:00,73.475,73.51,73.46,73.475,308600000.0
2009-05-18 20:00:00,73.475,73.485,73.44,73.45,380000000.0
2009-05-18 20:05:00,73.455,73.455,73.41,73.435,307000000.0
2009-05-18 20:10:00,73.43,73.47,73.41,73.42,509600000.0
2009-05-18 20:15:00,73.42,73.495,73.42,73.485,493800000.0
2009-05-18 20:20:00,73.485,73.49,73.43,73.43,430400001.0
2009-05-18 20:25:00,73.43,73.43,73.355,73.38,615600000.0
2009-05-18 20:30:00,73.38,73.495,73.38,73.47,853399999.0
2009-05-18 20:35:00,73.475,73.515,73.445,73.51,589600000.0
2009-05-18 20:40:00,73.515,73.63,73.49,73.63,758000000.0
2009-05-18 20:45:00,73.63,73.725,73.63,73.7,648800000.0
2009-05-18 20:50:00,73.695,73.715,73.655,73.68,852400000.0
2009-05-18 20:55:00,73.675,73.695,73.63,73.65,611800000.0
2009-05-18 21:00:00,73.65,73.655,73.55,73.565,459400000.0
2009-05-18 21:05:00,73.565,73.62,73.55,73.6,326200000.0
2009-05-18 21:10:00,73.6,73.61,73.555,73.575,493800000.0
2009-05-18 21:15:00,73.575,73.615,73.56,73.58,454600000.0
2009-05-18 21:20:00,73.575,73.59,73.555,73.565,634600001.0
2009-05-18 21:25:00,73.57,73.6,73.565,73.58,571400000.0
2009-05-18 21:30:00,73.58,73.655,73.56,73.655,390400000.0
2009-05-18 21:35:00,73.665,73.675,73.645,73.675,308200000.0
2009-05-18 21:40:00,73.675,73.68,73.615,73.68,600600000.0
2009-05-18 21:45:00,73.675,73.765,73.655,73.735,762800000.0
2009-05-18 21:50:00,73.73,73.79,73.725,73.78,1047700000.0
2009-05-18 21:55:00,73.78,73.885,73.78,73.87,1201999999.0
2009-05-18 22:00:00,73.865,73.905,73.85,73.85,1171000000.0
2009-05-18 22:05:00,73.85,73.88,73.845,73.87,901600000.0
2009-05-18 22:10:00,73.87,73.88,73.845,73.845,356200000.0
2009-05-18 22:15:00,73.845,73.85,73.825,73.845,267400000.0
2009-05-18 22:20:00,73.85,73.875,73.835,73.855,258400000.0
2009-05-18 22:25:00,73.855,73.875,73.792,73.84,303000000.0
2009-05-18 22:30:00,73.845,73.855,73.815,73.815,279000000.0
2009-05-18 22:35:00,73.77,73.82,73.752,73.82,370800002.0
2009-05-18 22:40:00,73.82,73.83,73.795,73.815,101400000.0
2009-05-18 22:45:00,73.805,73.82,73.73,73.76,424400000.0
2009-05-18 22:50:00,73.755,73.78,73.735,73.745,86000000.0
2009-05-18 22:55:00,73.745,73.76,73.72,73.725,206400000.0
2009-05-18 23:00:00,73.733,73.733,73.6,73.715,124200000.0
2009-05-18 23:05:00,73.715,73.73,73.605,73.685,414900000.0
2009-05-18 23:10:00,73.685,73.705,73.675,73.675,122800000.0
2009-05-18 23:15:00,73.68,73.68,73.625,73.64,233200000.0
2009-05-18 23:20:00,73.635,73.645,73.515,73.53,320800000.0
2009-05-18 23:25:00,73.53,73.545,73.52,73.53,159600000.0
2009-05-18 23:30:00,73.525,73.53,73.485,73.51,299600000.0
2009-05-18 23:35:00,73.525,73.535,73.508,73.53,88200000.0
2009-05-18 23:40:00,73.53,73.555,73.5,73.555,170200000.0
2009-05-18 23:45:00,73.555,73.59,73.48,73.575,481400000.0
2009-05-18 23:50:00,73.57,73.58,73.522,73.56,246400000.0
2009-05-18 23:55:00,73.56,73.61,73.54,73.59,118400000.0
2009-05-19 00:00:00,73.6,73.6,73.49,73.49,451400000.0
2009-05-19 00:05:00,73.495,73.575,73.495,73.575,337000000.0
2009-05-19 00:10:00,73.57,73.61,73.56,73.6,564200000.0
2009-05-19 00:15:00,73.595,73.67,73.59,73.665,609600000.0
2009-05-19 00:20:00,73.665,73.67,73.61,73.625,487000000.0
2009-05-19 00:25:00,73.62,73.71,73.62,73.695,568400000.0
2009-05-19 00:30:00,73.7,73.71,73.665,73.7,324800000.0
2009-05-19 00:35:00,73.71,73.73,73.7,73.715,326600000.0
2009-05-19 00:40:00,73.71,73.75,73.71,73.75,321200000.0
2009-05-19 00:45:00,73.745,73.77,73.68,73.76,880400001.0
2009-05-19 00:50:00,73.765,73.775,73.735,73.775,631800001.0
2009-05-19 00:55:00,73.775,73.85,73.765,73.795,1281400002.0
2009-05-19 01:00:00,73.795,73.88,73.79,73.83,1429300002.0
2009-05-19 01:05:00,73.83,73.865,73.77,73.855,1898000001.0
2009-05-19 01:10:00,73.855,73.855,73.81,73.835,729600001.0
2009-05-19 01:15:00,73.82,73.9,73.82,73.825,1482800001.0
2009-05-19 01:20:00,73.825,73.84,73.78,73.81,1436800003.0
2009-05-19 01:25:00,73.81,73.845,73.805,73.82,976600004.0
2009-05-19 01:30:00,73.82,73.86,73.805,73.84,1219600002.0
2009-05-19 01:35:00,73.83,73.845,73.805,73.815,1570400002.0
2009-05-19 01:40:00,73.81,73.81,73.765,73.79,777400001.0
2009-05-19 01:45:00,73.79,73.79,73.69,73.71,1065000001.0
2009-05-19 01:50:00,73.715,73.73,73.59,73.6,1261200002.0
2009-05-19 01:55:00,73.6,73.61,73.56,73.58,881400000.0
2009-05-19 02:00:00,73.575,73.675,73.56,73.665,1178500002.0
2009-05-19 02:05:00,73.665,73.85,73.665,73.805,1536800000.0
2009-05-19 02:10:00,73.805,73.89,73.77,73.87,1113200001.0
2009-05-19 02:15:00,73.87,73.99,73.86,73.905,1986400000.0
2009-05-19 02:20:00,73.905,73.935,73.77,73.77,1893200000.0
2009-05-19 02:25:00,73.77,73.785,73.675,73.7,2324900000.0
2009-05-19 02:30:00,73.7,73.71,73.615,73.655,1385882001.0
2009-05-19 02:35:00,73.645,73.655,73.465,73.54,1469599999.0
2009-05-19 02:40:00,73.55,73.655,73.535,73.575,1871400004.0
2009-05-19 02:45:00,73.575,73.66,73.535,73.615,1143399999.0
2009-05-19 02:50:00,73.615,73.62,73.47,73.47,1783800001.0
2009-05-19 02:55:00,73.475,73.535,73.405,73.44,1176400000.0
2009-05-19 03:00:00,73.435,73.515,73.375,73.465,1167800001.0
2009-05-19 03:05:00,73.455,73.47,73.35,73.405,2947100009.0
2009-05-19 03:10:00,73.405,73.455,73.375,73.43,971000000.0
2009-05-19 03:15:00,73.425,73.5,73.415,73.46,1882300000.0
2009-05-19 03:20:00,73.45,73.5,73.42,73.48,1473599999.0
2009-05-19 03:25:00,73.48,73.535,73.425,73.535,984600001.0
2009-05-19 03:30:00,73.535,73.64,73.52,73.61,1536600001.0
2009-05-19 03:35:00,73.6,73.69,73.6,73.67,757700000.0
2009-05-19 03:40:00,73.665,73.74,73.635,73.715,831700000.0
2009-05-19 03:45:00,73.73,73.75,73.68,73.68,1444000001.0
2009-05-19 03:50:00,73.68,73.73,73.665,73.685,1131900000.0
2009-05-19 03:55:00,73.68,73.695,73.645,73.655,1333000005.0
2009-05-19 04:00:00,73.655,73.69,73.63,73.665,1237600001.0
2009-05-19 04:05:00,73.68,73.69,73.635,73.67,958200000.0
2009-05-19 04:10:00,73.66,73.66,73.585,73.585,1197400002.0
2009-05-19 04:15:00,73.585,73.635,73.555,73.63,1252600005.0
2009-05-19 04:20:00,73.625,73.635,73.605,73.61,638600000.0
2009-05-19 04:25:00,73.61,73.67,73.6,73.67,777000000.0
2009-05-19 04:30:00,73.67,73.8,73.66,73.78,1070300000.0
2009-05-19 04:35:00,73.78,73.87,73.77,73.825,1777000005.0
2009-05-19 04:40:00,73.825,73.87,73.8,73.855,1391600001.0
2009-05-19 04:45:00,73.855,73.9,73.815,73.835,1452599999.0
2009-05-19 04:50:00,73.83,73.925,73.83,73.91,800600000.0
2009-05-19 04:55:00,73.915,73.945,73.9,73.93,638600002.0
2009-05-19 05:00:00,73.94,73.96,73.895,73.895,819400001.0
2009-05-19 05:05:00,73.895,73.9,73.835,73.86,1032400006.0
2009-05-19 05:10:00,73.86,73.86,73.81,73.845,565400000.0
2009-05-19 05:15:00,73.845,73.88,73.83,73.88,823800013.0
2009-05-19 05:20:00,73.88,73.94,73.865,73.905,1081600001.0
2009-05-19 05:25:00,73.905,73.93,73.875,73.89,771300001.0
2009-05-19 05:30:00,73.875,73.89,73.83,73.86,695200000.0
2009-05-19 05:35:00,73.855,73.9,73.825,73.84,724700000.0
2009-05-19 05:40:00,73.84,73.84,73.755,73.775,1594600001.0
2009-05-19 05:45:00,73.78,73.845,73.75,73.84,1813200003.0
2009-05-19 05:50:00,73.845,73.86,73.825,73.83,1063600000.0
2009-05-19 05:55:00,73.83,73.925,73.83,73.915,872600000.0
2009-05-19 06:00:00,73.915,73.99,73.915,73.965,1482900000.0
2009-05-19 06:05:00,73.965,73.98,73.925,73.975,1086700004.0
2009-05-19 06:10:00,73.98,74.13,73.975,74.07,1784400004.0
2009-05-19 06:15:00,74.075,74.18,74.065,74.18,2603599997.0
2009-05-19 06:20:00,74.18,74.195,74.13,74.135,1282000001.0
2009-05-19 06:25:00,74.13,74.14,73.89,73.98,2399800003.0
2009-05-19 06:30:00,73.985,73.99,73.865,73.89,2293500000.0
2009-05-19 06:35:00,73.89,73.915,73.875,73.875,2187400002.0
2009-05-19 06:40:00,73.88,73.885,73.815,73.845,1537800001.0
2009-05-19 06:45:00,73.855,73.895,73.83,73.875,980000002.0
2009-05-19 06:50:00,73.875,73.88,73.825,73.88,626400001.0
2009-05-19 06:55:00,73.88,73.965,73.875,73.96,1124200011.0
2009-05-19 07:00:00,73.96,73.965,73.875,73.88,718000001.0
2009-05-19 07:05:00,73.88,73.9,73.7,73.765,1899000001.0
2009-05-19 07:10:00,73.765,73.785,73.735,73.745,1760000002.0
2009-05-19 07:15:00,73.745,73.79,73.745,73.765,710200005.0
2009-05-19 07:20:00,73.775,73.89,73.775,73.875,662000000.0
2009-05-19 07:25:00,73.875,73.945,73.875,73.915,1469400001.0
2009-05-19 07:30:00,73.92,73.92,73.89,73.9,1834200007.0
2009-05-19 07:35:00,73.9,73.93,73.88,73.895,779999999.0
2009-05-19 07:40:00,73.9,73.9,73.81,73.87,1807600001.0
2009-05-19 07:45:00,73.87,73.895,73.82,73.825,798300000.0
2009-05-19 07:50:00,73.83,73.89,73.815,73.875,2264800003.0
2009-05-19 07:55:00,73.875,73.935,73.85,73.855,1605000002.0
2009-05-19 08:00:00,73.855,73.885,73.795,73.795,2958600013.0
2009-05-19 08:05:00,73.8,73.82,73.76,73.785,2717500004.0
2009-05-19 08:10:00,73.785,73.85,73.785,73.81,3211600006.0
2009-05-19 08:15:00,73.81,73.82,73.78,73.8,2165200004.0
2009-05-19 08:20:00,73.805,73.91,73.805,73.89,2480000000.0
2009-05-19 08:25:00,73.89,73.96,73.865,73.955,2296600000.0
2009-05-19 08:30:00,73.955,74.095,73.94,74.09,2089000000.0
2009-05-19 08:35:00,74.095,74.35,74.095,74.345,2863200004.0
2009-05-19 08:40:00,74.36,74.44,74.295,74.36,1848200000.0
2009-05-19 08:45:00,74.36,74.425,74.315,74.325,1673000000.0
2009-05-19 08:50:00,74.325,74.345,74.23,74.26,1122600000.0
2009-05-19 08:55:00,74.26,74.27,74.2,74.2,1215800004.0
2009-05-19 09:00:00,74.185,74.24,74.085,74.24,1757300000.0
2009-05-19 09:05:00,74.24,74.275,74.185,74.195,1699200000.0
2009-05-19 09:10:00,74.19,74.395,74.175,74.39,2388400006.0
2009-05-19 09:15:00,74.39,74.425,74.265,74.315,3060600004.0
2009-05-19 09:20:00,74.315,74.415,74.27,74.29,2772400000.0
2009-05-19 09:25:00,74.295,74.405,74.245,74.32,2997000000.0
2009-05-19 09:30:00,74.32,74.43,74.29,74.37,3109000004.0
2009-05-19 09:35:00,74.37,74.37,74.26,74.275,2957800000.0
2009-05-19 09:40:00,74.285,74.34,74.215,74.26,2563400004.0
2009-05-19 09:45:00,74.26,74.3,74.21,74.26,2591200005.0
2009-05-19 09:50:00,74.26,74.405,74.245,74.39,2905400001.0
2009-05-19 09:55:00,74.385,74.75,74.385,74.71,3865000001.0
2009-05-19 10:00:00,74.71,74.755,74.625,74.705,3237600001.0
2009-05-19 10:05:00,74.72,74.845,74.65,74.835,3012899998.0
2009-05-19 10:10:00,74.83,74.835,74.66,74.765,3133900001.0
2009-05-19 10:15:00,74.765,74.795,74.71,74.77,2962599998.0
2009-05-19 10:20:00,74.77,74.77,74.66,74.695,2241400000.0
2009-05-19 10:25:00,74.705,74.725,74.62,74.675,1855200000.0
2009-05-19 10:30:00,74.68,74.705,74.565,74.625,2167900000.0
2009-05-19 10:35:00,74.625,74.75,74.585,74.725,2395000002.0
2009-05-19 10:40:00,74.725,74.76,74.645,74.715,2404600001.0
2009-05-19 10:45:00,74.715,74.75,74.685,74.735,2081300000.0
2009-05-19 10:50:00,74.735,74.77,74.66,74.688,2284099999.0
2009-05-19 10:55:00,74.72,74.78,74.705,74.745,2468599999.0
2009-05-19 11:00:00,74.745,74.915,74.63,74.63,3914100002.0
2009-05-19 11:05:00,74.63,74.63,74.435,74.46,2917600001.0
2009-05-19 11:10:00,74.435,74.55,74.435,74.49,3477600006.0
2009-05-19 11:15:00,74.48,74.48,74.275,74.47,3084800000.0
2009-05-19 11:20:00,74.475,74.55,74.43,74.52,2065500001.0
2009-05-19 11:25:00,74.52,74.63,74.485,74.495,1887000002.0
2009-05-19 11:30:00,74.495,74.525,74.405,74.52,1975600000.0
2009-05-19 11:35:00,74.525,74.605,74.52,74.595,2896000003.0
2009-05-19 11:40:00,74.595,74.695,74.565,74.695,3152800003.0
2009-05-19 11:45:00,74.695,74.745,74.605,74.65,2875300004.0
2009-05-19 11:50:00,74.65,74.655,74.565,74.565,2392600000.0
2009-05-19 11:55:00,74.57,74.66,74.55,74.6,1874600004.0
2009-05-19 12:00:00,74.595,74.68,74.53,74.585,1877000000.0
2009-05-19 12:05:00,74.58,74.64,74.57,74.635,1311600000.0
2009-05-19 12:10:00,74.64,74.74,74.635,74.69,2749400000.0
2009-05-19 12:15:00,74.69,74.735,74.645,74.735,1217400001.0
2009-05-19 12:20:00,74.735,74.77,74.66,74.75,2439800001.0
2009-05-19 12:25:00,74.755,74.83,74.725,74.755,2311000003.0
2009-05-19 12:30:00,74.76,74.8,74.705,74.715,1647400001.0
2009-05-19 12:35:00,74.715,74.725,74.64,74.665,1535600000.0
2009-05-19 12:40:00,74.675,74.75,74.66,74.745,1725000000.0
2009-05-19 12:45:00,74.74,74.765,74.65,74.68,2458400004.0
2009-05-19 12:50:00,74.68,74.755,74.65,74.685,2530800003.0
2009-05-19 12:55:00,74.69,74.715,74.635,74.685,2416000003.0
2009-05-19 13:00:00,74.68,74.815,74.675,74.71,2516400000.0
2009-05-19 13:05:00,74.71,74.765,74.65,74.695,1793200000.0
2009-05-19 13:10:00,74.695,74.725,74.67,74.68,1637000005.0
2009-05-19 13:15:00,74.675,74.68,74.59,74.615,2206000002.0
2009-05-19 13:20:00,74.625,74.67,74.575,74.585,1974600006.0
2009-05-19 13:25:00,74.6,74.645,74.555,74.555,2769200002.0
2009-05-19 13:30:00,74.555,74.575,74.455,74.49,2398400003.0
2009-05-19 13:35:00,74.485,74.49,74.355,74.385,2591200002.0
2009-05-19 13:40:00,74.405,74.52,74.4,74.48,1576799999.0
2009-05-19 13:45:00,74.48,74.63,74.48,74.53,2831600008.0
2009-05-19 13:50:00,74.53,74.555,74.365,74.4,1934800001.0
2009-05-19 13:55:00,74.395,74.52,74.395,74.415,2576400000.0
2009-05-19 14:00:00,74.415,74.59,74.415,74.53,3048600001.0
2009-05-19 14:05:00,74.53,74.55,74.48,74.495,1722800000.0
2009-05-19 14:10:00,74.495,74.51,74.42,74.51,1710200003.0
2009-05-19 14:15:00,74.51,74.565,74.475,74.495,3076600006.0
2009-05-19 14:20:00,74.49,74.505,74.41,74.49,2235800002.0
2009-05-19 14:25:00,74.49,74.575,74.465,74.515,2523000006.0
2009-05-19 14:30:00,74.51,74.51,74.175,74.215,2433600001.0
2009-05-19 14:35:00,74.21,74.26,74.11,74.135,3400400002.0
2009-05-19 14:40:00,74.135,74.175,74.045,74.095,3106600004.0
2009-05-19 14:45:00,74.095,74.22,74.095,74.21,2733200000.0
2009-05-19 14:50:00,74.21,74.325,74.195,74.27,2452300009.0
2009-05-19 14:55:00,74.27,74.3,74.14,74.14,3065200004.0
2009-05-19 15:00:00,74.15,74.155,74.03,74.105,3158600001.0
2009-05-19 15:05:00,74.11,74.14,74.0,74.045,2386000002.0
2009-05-19 15:10:00,74.04,74.11,73.985,74.09,2506200003.0
2009-05-19 15:15:00,74.1,74.15,74.075,74.115,2614800005.0
2009-05-19 15:20:00,74.12,74.195,74.07,74.195,3139200010.0
2009-05-19 15:25:00,74.195,74.22,74.135,74.18,2101600002.0
2009-05-19 15:30:00,74.17,74.2,74.055,74.075,1724000002.0
2009-05-19 15:35:00,74.075,74.415,74.045,74.39,2193400000.0
2009-05-19 15:40:00,74.39,74.39,74.215,74.285,2075099998.0
2009-05-19 15:45:00,74.29,74.355,74.215,74.335,1791200000.0
2009-05-19 15:50:00,74.33,74.33,74.135,74.14,1635199999.0
2009-05-19 15:55:00,74.15,74.245,74.14,74.19,1646600000.0
2009-05-19 16:00:00,74.18,74.255,74.12,74.185,1773000002.0
2009-05-19 16:05:00,74.185,74.34,74.185,74.295,1797400001.0
2009-05-19 16:10:00,74.3,74.375,74.275,74.36,1192199999.0
2009-05-19 16:15:00,74.355,74.5,74.335,74.49,1522900000.0
2009-05-19 16:20:00,74.485,74.505,74.335,74.4,1719800001.0
2009-05-19 16:25:00,74.4,74.66,74.4,74.61,2171400001.0
2009-05-19 16:30:00,74.605,74.675,74.535,74.545,1767000000.0
2009-05-19 16:35:00,74.545,74.63,74.535,74.615,1433300001.0
2009-05-19 16:40:00,74.615,74.64,74.52,74.525,1760600002.0
2009-05-19 16:45:00,74.525,74.525,74.46,74.49,1460800000.0
2009-05-19 16:50:00,74.485,74.505,74.445,74.49,1601599999.0
2009-05-19 16:55:00,74.495,74.495,74.37,74.445,1587800001.0
2009-05-19 17:00:00,74.445,74.62,74.445,74.575,1584000000.0
2009-05-19 17:05:00,74.57,74.58,74.42,74.47,1396700000.0
2009-05-19 17:10:00,74.47,74.49,74.41,74.42,1195200001.0
2009-05-19 17:15:00,74.43,74.49,74.395,74.445,1474000000.0
2009-05-19 17:20:00,74.445,74.495,74.4,74.405,1111000000.0
2009-05-19 17:25:00,74.405,74.535,74.38,74.515,1714200000.0
2009-05-19 17:30:00,74.515,74.585,74.47,74.55,2044400002.0
2009-05-19 17:35:00,74.545,74.58,74.5,74.53,1674400001.0
2009-05-19 17:40:00,74.53,74.575,74.47,74.515,1358800000.0
2009-05-19 17:45:00,74.53,74.535,74.465,74.52,1117600001.0
2009-05-19 17:50:00,74.525,74.535,74.435,74.46,1086800000.0
2009-05-19 17:55:00,74.455,74.465,74.345,74.355,1243000000.0
2009-05-19 18:00:00,74.38,74.43,74.375,74.415,877000000.0
2009-05-19 18:05:00,74.435,74.46,74.37,74.46,784400000.0
2009-05-19 18:10:00,74.455,74.49,74.44,74.48,709400000.0
2009-05-19 18:15:00,74.475,74.515,74.455,74.49,830400000.0
2009-05-19 18:20:00,74.485,74.52,74.45,74.52,558400000.0
2009-05-19 18:25:00,74.52,74.615,74.5,74.595,498600000.0
2009-05-19 18:30:00,74.595,74.595,74.425,74.47,630700000.0
2009-05-19 18:35:00,74.475,74.485,74.435,74.45,432600000.0
2009-05-19 18:40:00,74.455,74.54,74.455,74.47,548800000.0
2009-05-19 18:45:00,74.465,74.485,74.42,74.435,421200000.0
2009-05-19 18:50:00,74.43,74.505,74.4,74.45,470200000.0
2009-05-19 18:55:00,74.455,74.475,74.305,74.32,730400000.0
2009-05-19 19:00:00,74.32,74.36,74.3,74.36,470400000.0
2009-05-19 19:05:00,74.355,74.47,74.305,74.45,489800000.0
2009-05-19 19:10:00,74.45,74.495,74.38,74.38,375000000.0
2009-05-19 19:15:00,74.38,74.43,74.365,74.425,447400000.0
2009-05-19 19:20:00,74.43,74.535,74.43,74.495,610400000.0
2009-05-19 19:25:00,74.505,74.535,74.455,74.5,690400000.0
2009-05-19 19:30:00,74.5,74.545,74.46,74.48,553600001.0
2009-05-19 19:35:00,74.48,74.525,74.465,74.505,400400000.0
2009-05-19 19:40:00,74.5,74.54,74.41,74.47,647200000.0
2009-05-19 19:45:00,74.485,74.52,74.455,74.465,494000000.0
2009-05-19 19:50:00,74.455,74.49,74.405,74.45,406799999.0
2009-05-19 19:55:00,74.45,74.485,74.4,74.465,585100000.0
2009-05-19 20:00:00,74.46,74.485,74.36,74.38,675200000.0
2009-05-19 20:05:00,74.385,74.495,74.36,74.465,474600000.0
2009-05-19 20:10:00,74.46,74.475,74.425,74.465,747000000.0
2009-05-19 20:15:00,74.465,74.53,74.435,74.52,499800000.0
2009-05-19 20:20:00,74.51,74.585,74.51,74.575,465000000.0
2009-05-19 20:25:00,74.575,74.615,74.55,74.575,794000000.0
2009-05-19 20:30:00,74.585,74.63,74.555,74.625,563000000.0
2009-05-19 20:35:00,74.63,74.65,74.61,74.64,588000000.0
2009-05-19 20:40:00,74.645,74.675,74.635,74.67,547800000.0
2009-05-19 20:45:00,74.655,74.76,74.655,74.73,1258800000.0
2009-05-19 20:50:00,74.72,74.765,74.67,74.71,1055400000.0
2009-05-19 20:55:00,74.72,74.79,74.695,74.785,1030400000.0
2009-05-19 21:00:00,74.795,74.84,74.755,74.805,609000000.0
2009-05-19 21:05:00,74.805,74.825,74.785,74.805,689600000.0
2009-05-19 21:10:00,74.805,74.815,74.705,74.73,1224400000.0
2009-05-19 21:15:00,74.735,74.745,74.685,74.735,530000000.0
2009-05-19 21:20:00,74.725,74.775,74.695,74.775,1069800000.0
2009-05-19 21:25:00,74.77,74.81,74.735,74.795,715200001.0
2009-05-19 21:30:00,74.805,74.805,74.655,74.655,927000000.0
2009-05-19 21:35:00,74.66,74.74,74.645,74.72,593800000.0
2009-05-19 21:40:00,74.725,74.755,74.635,74.66,541200000.0
2009-05-19 21:45:00,74.655,74.7,74.61,74.62,599000000.0
2009-05-19 21:50:00,74.615,74.645,74.55,74.555,661000000.0
2009-05-19 21:55:00,74.56,74.59,74.465,74.465,424400000.0
2009-05-19 22:00:00,74.465,74.485,74.43,74.47,143800000.0
2009-05-19 22:05:00,74.475,74.49,74.45,74.455,199200000.0
2009-05-19 22:10:00,74.455,74.48,74.405,74.47,252800000.0
2009-05-19 22:15:00,74.46,74.46,74.41,74.435,234600000.0
2009-05-19 22:20:00,74.43,74.48,74.425,74.43,145000000.0
2009-05-19 22:25:00,74.435,74.435,74.37,74.405,710200000.0
2009-05-19 22:30:00,74.41,74.435,74.4,74.435,273400000.0
2009-05-19 22:35:00,74.44,74.45,74.349,74.364,478799999.0
2009-05-19 22:40:00,74.4,74.45,74.4,74.425,165000000.0
2009-05-19 22:45:00,74.425,74.435,74.39,74.42,136400000.0
2009-05-19 22:50:00,74.415,74.425,74.36,74.375,247400000.0
2009-05-19 22:55:00,74.375,74.385,74.305,74.32,292000000.0
2009-05-19 23:00:00,74.31,74.352,74.21,74.315,251400000.0
2009-05-19 23:05:00,74.32,74.325,74.26,74.3,102000000.0
2009-05-19 23:10:00,74.3,74.3,74.253,74.275,520400000.0
2009-05-19 23:15:00,74.275,74.295,74.25,74.25,156200000.0
2009-05-19 23:20:00,74.25,74.285,74.24,74.25,175600000.0
2009-05-19 23:25:00,74.25,74.335,74.245,74.335,288200000.0
2009-05-19 23:30:00,74.335,74.335,74.24,74.25,118800000.0
2009-05-19 23:35:00,74.25,74.28,74.25,74.265,148600000.0
2009-05-19 23:40:00,74.26,74.265,74.208,74.25,504200002.0
2009-05-19 23:45:00,74.25,74.265,74.24,74.24,34400000.0
2009-05-19 23:50:00,74.19,74.255,74.187,74.255,212400000.0
2009-05-19 23:55:00,74.265,74.27,74.23,74.24,100200000.0
2009-05-20 00:00:00,74.24,74.35,74.235,74.285,766800000.0
2009-05-20 00:05:00,74.285,74.32,74.285,74.305,308800000.0
2009-05-20 00:10:00,74.3,74.37,74.29,74.37,495000000.0
2009-05-20 00:15:00,74.37,74.39,74.325,74.33,701800000.0
2009-05-20 00:20:00,74.33,74.395,74.33,74.38,540400000.0
2009-05-20 00:25:00,74.363,74.46,74.345,74.445,686100000.0
2009-05-20 00:30:00,74.445,74.45,74.36,74.365,735200001.0
2009-05-20 00:35:00,74.37,74.39,74.355,74.365,439999999.0
2009-05-20 00:40:00,74.38,74.41,74.36,74.39,720999999.0
2009-05-20 00:45:00,74.385,74.46,74.375,74.46,831600003.0
2009-05-20 00:50:00,74.46,74.46,74.405,74.455,1388600000.0
2009-05-20 00:55:00,74.45,74.45,74.39,74.43,481999999.0
2009-05-20 01:00:00,74.43,74.465,74.43,74.44,356800000.0
2009-05-20 01:05:00,74.45,74.45,74.415,74.44,792200006.0
2009-05-20 01:10:00,74.44,74.47,74.42,74.46,504000000.0
2009-05-20 01:15:00,74.445,74.47,74.44,74.465,691800000.0
2009-05-20 01:20:00,74.475,74.54,74.465,74.49,906400000.0
2009-05-20 01:25:00,74.48,74.625,74.48,74.61,812200000.0
2009-05-20 01:30:00,74.6,74.605,74.57,74.6,660000000.0
2009-05-20 01:35:00,74.59,74.605,74.575,74.59,365800000.0
2009-05-20 01:40:00,74.59,74.595,74.555,74.57,236400000.0
2009-05-20 01:45:00,74.57,74.58,74.46,74.49,745800000.0
2009-05-20 01:50:00,74.5,74.605,74.36,74.585,2198999998.0
2009-05-20 01:55:00,74.6,74.605,74.46,74.52,967200000.0
2009-05-20 02:00:00,74.52,74.52,74.415,74.425,2644200000.0
2009-05-20 02:05:00,74.425,74.44,74.285,74.285,2677499998.0
2009-05-20 02:10:00,74.285,74.36,74.25,74.35,2460199999.0
2009-05-20 02:15:00,74.35,74.37,74.285,74.315,2034100000.0
2009-05-20 02:20:00,74.31,74.35,74.22,74.235,1179800002.0
2009-05-20 02:25:00,74.245,74.275,74.165,74.17,1202800000.0
2009-05-20 02:30:00,74.18,74.18,74.095,74.145,2535599999.0
2009-05-20 02:35:00,74.14,74.16,74.05,74.05,1400199999.0
2009-05-20 02:40:00,74.05,74.095,74.0,74.0,2554800001.0
2009-05-20 02:45:00,74.0,74.01,73.875,73.97,2183500000.0
2009-05-20 02:50:00,73.97,74.01,73.89,73.975,1943200000.0
2009-05-20 02:55:00,73.965,74.04,73.91,73.93,1157200000.0
2009-05-20 03:00:00,73.92,73.945,73.84,73.91,1919400001.0
2009-05-20 03:05:00,73.91,73.93,73.825,73.875,1210200000.0
2009-05-20 03:10:00,73.89,73.95,73.875,73.875,1024399999.0
2009-05-20 03:15:00,73.875,73.96,73.84,73.96,2059399998.0
2009-05-20 03:20:00,73.96,74.03,73.895,74.0,1617799997.0
2009-05-20 03:25:00,74.0,74.02,73.965,74.0,1283600000.0
2009-05-20 03:30:00,74.0,74.025,73.95,73.995,1890000000.0
2009-05-20 03:35:00,73.995,74.03,73.93,73.945,1613999999.0
2009-05-20 03:40:00,73.94,73.975,73.78,73.79,929300000.0
2009-05-20 03:45:00,73.795,73.815,73.63,73.715,3023099999.0
2009-05-20 03:50:00,73.715,73.74,73.66,73.74,3350600009.0
2009-05-20 03:55:00,73.73,73.78,73.62,73.735,2307800001.0
2009-05-20 04:00:00,73.75,73.83,73.71,73.755,2088300001.0
2009-05-20 04:05:00,73.755,73.81,73.75,73.76,2252500003.0
2009-05-20 04:10:00,73.76,73.76,73.705,73.72,1528600004.0
2009-05-20 04:15:00,73.72,73.72,73.47,73.47,3437800000.0
2009-05-20 04:20:00,73.47,73.61,73.47,73.61,2885300004.0
2009-05-20 04:25:00,73.6,73.61,73.525,73.59,2642400013.0
2009-05-20 04:30:00,73.59,73.645,73.565,73.585,974700000.0
2009-05-20 04:35:00,73.575,73.575,73.425,73.49,1413100002.0
2009-05-20 04:40:00,73.495,73.525,73.46,73.5,2655400005.0
2009-05-20 04:45:00,73.495,73.54,73.495,73.5,1091000001.0
2009-05-20 04:50:00,73.505,73.575,73.48,73.565,2106000004.0
2009-05-20 04:55:00,73.565,73.69,73.56,73.68,2842000009.0
2009-05-20 05:00:00,73.69,73.835,73.67,73.82,1825400000.0
2009-05-20 05:05:00,73.825,73.87,73.765,73.815,1948400003.0
2009-05-20 05:10:00,73.815,73.83,73.78,73.81,1845000010.0
2009-05-20 05:15:00,73.81,73.82,73.7,73.7,2004200002.0
2009-05-20 05:20:00,73.7,73.74,73.61,73.63,1600799996.0
2009-05-20 05:25:00,73.63,73.75,73.62,73.665,2427600004.0
2009-05-20 05:30:00,73.665,73.73,73.665,73.72,1091000000.0
2009-05-20 05:35:00,73.72,73.72,73.655,73.7,1686800000.0
2009-05-20 05:40:00,73.7,73.73,73.67,73.705,923600002.0
2009-05-20 05:45:00,73.705,73.715,73.66,73.7,721200000.0
2009-05-20 05:50:00,73.69,73.735,73.675,73.72,448200000.0
2009-05-20 05:55:00,73.71,73.825,73.68,73.815,1931000006.0
2009-05-20 06:00:00,73.81,73.83,73.775,73.79,1946800001.0
2009-05-20 06:05:00,73.795,73.91,73.785,73.9,1562400001.0
2009-05-20 06:10:00,73.9,73.98,73.865,73.96,892100001.0
2009-05-20 06:15:00,73.96,74.0,73.915,73.915,2351400003.0
2009-05-20 06:20:00,73.915,73.925,73.88,73.915,934000000.0
2009-05-20 06:25:00,73.915,74.01,73.91,73.975,1151200004.0
2009-05-20 06:30:00,73.975,74.04,73.96,74.0,1264000000.0
2009-05-20 06:35:00,74.0,74.02,73.89,73.905,2351800004.0
2009-05-20 06:40:00,73.9,73.93,73.8,73.835,2311200004.0
2009-05-20 06:45:00,73.835,73.91,73.815,73.91,1175500000.0
2009-05-20 06:50:00,73.92,73.935,73.845,73.85,877600002.0
2009-05-20 06:55:00,73.85,73.87,73.805,73.83,657800000.0
2009-05-20 07:00:00,73.835,73.835,73.74,73.77,1033000000.0
2009-05-20 07:05:00,73.78,73.78,73.685,73.71,1505400005.0
2009-05-20 07:10:00,73.71,73.755,73.68,73.705,1656200003.0
2009-05-20 07:15:00,73.7,73.705,73.61,73.655,1619200000.0
2009-05-20 07:20:00,73.655,73.67,73.605,73.63,821600003.0
2009-05-20 07:25:00,73.63,73.685,73.62,73.685,1725600012.0
2009-05-20 07:30:00,73.69,73.69,73.58,73.585,1065600000.0
2009-05-20 07:35:00,73.58,73.585,73.535,73.545,757799998.0
2009-05-20 07:40:00,73.545,73.56,73.455,73.495,1219800000.0
2009-05-20 07:45:00,73.495,73.565,73.495,73.565,561700000.0
2009-05-20 07:50:00,73.565,73.58,73.53,73.55,836200002.0
2009-05-20 07:55:00,73.555,73.58,73.48,73.505,1284600000.0
2009-05-20 08:00:00,73.515,73.645,73.505,73.61,806699999.0
2009-05-20 08:05:00,73.61,73.64,73.58,73.635,964000001.0
2009-05-20 08:10:00,73.635,73.635,73.525,73.59,848800001.0
2009-05-20 08:15:00,73.58,73.755,73.565,73.71,838300000.0
2009-05-20 08:20:00,73.71,73.805,73.65,73.74,1486900002.0
2009-05-20 08:25:00,73.74,73.75,73.645,73.695,2742200003.0
2009-05-20 08:30:00,73.695,73.75,73.64,73.655,1841700000.0
2009-05-20 08:35:00,73.65,73.685,73.565,73.575,2261800003.0
2009-05-20 08:40:00,73.575,73.625,73.545,73.56,3149000004.0
2009-05-20 08:45:00,73.555,73.75,73.54,73.73,2879200002.0
2009-05-20 08:50:00,73.73,73.76,73.66,73.74,2866800002.0
2009-05-20 08:55:00,73.735,73.805,73.72,73.785,3479000013.0
2009-05-20 09:00:00,73.795,73.84,73.745,73.84,3955999997.0
2009-05-20 09:05:00,73.84,73.89,73.785,73.86,2897400000.0
2009-05-20 09:10:00,73.855,74.08,73.855,74.075,3822000002.0
2009-05-20 09:15:00,74.08,74.12,74.01,74.05,2761399999.0
2009-05-20 09:20:00,74.04,74.05,73.99,73.995,2382800001.0
2009-05-20 09:25:00,73.995,74.095,73.985,74.095,2145200001.0
2009-05-20 09:30:00,74.09,74.13,74.03,74.115,2682500001.0
2009-05-20 09:35:00,74.115,74.17,74.06,74.16,2678799999.0
2009-05-20 09:40:00,74.16,74.22,74.085,74.1,3604000001.0
2009-05-20 09:45:00,74.09,74.21,74.085,74.09,2953200006.0
2009-05-20 09:50:00,74.09,74.15,74.07,74.075,2831200002.0
2009-05-20 09:55:00,74.07,74.08,74.025,74.06,2460800006.0
2009-05-20 10:00:00,74.06,74.21,74.06,74.19,1922300002.0
2009-05-20 10:05:00,74.19,74.25,74.17,74.19,3045200005.0
2009-05-20 10:10:00,74.195,74.25,74.12,74.125,2679400002.0
2009-05-20 10:15:00,74.125,74.225,74.095,74.225,1967199999.0
2009-05-20 10:20:00,74.225,74.29,74.17,74.27,1885799999.0
2009-05-20 10:25:00,74.275,74.315,74.19,74.265,2697900006.0
2009-05-20 10:30:00,74.265,74.28,74.05,74.21,3131200000.0
2009-05-20 10:35:00,74.21,74.23,74.07,74.095,1920600001.0
2009-05-20 10:40:00,74.09,74.19,74.035,74.055,1622400001.0
2009-05-20 10:45:00,74.055,74.145,74.01,74.115,1773800000.0
2009-05-20 10:50:00,74.115,74.22,74.075,74.165,2095400000.0
2009-05-20 10:55:00,74.165,74.265,74.115,74.175,2538799999.0
2009-05-20 11:00:00,74.175,74.205,74.04,74.05,1892000000.0
2009-05-20 11:05:00,74.05,74.09,74.01,74.075,1626000007.0
2009-05-20 11:10:00,74.08,74.12,74.055,74.065,2597000008.0
2009-05-20 11:15:00,74.065,74.1,74.005,74.075,1991200004.0
2009-05-20 11:20:00,74.075,74.105,74.025,74.055,1843600005.0
2009-05-20 11:25:00,74.055,74.075,73.985,74.055,2153000004.0
2009-05-20 11:30:00,74.07,74.12,74.025,74.08,2132600005.0
2009-05-20 11:35:00,74.085,74.185,74.08,74.14,2088800000.0
2009-05-20 11:40:00,74.14,74.24,74.14,74.17,3098900000.0
2009-05-20 11:45:00,74.165,74.19,74.055,74.075,1561000000.0
2009-05-20 11:50:00,74.07,74.09,74.005,74.015,1310799999.0
2009-05-20 11:55:00,74.01,74.025,73.95,73.98,2095600003.0
2009-05-20 12:00:00,73.98,74.015,73.925,73.93,1822600000.0
2009-05-20 12:05:00,73.93,74.075,73.93,73.965,1873000000.0
2009-05-20 12:10:00,73.97,74.055,73.955,73.99,2095600001.0
2009-05-20 12:15:00,73.99,74.04,73.945,73.965,1811200005.0
2009-05-20 12:20:00,73.965,73.99,73.755,73.785,2833400002.0
2009-05-20 12:25:00,73.785,73.865,73.765,73.795,2603600000.0
2009-05-20 12:30:00,73.79,73.825,73.67,73.78,3104800002.0
2009-05-20 12:35:00,73.78,73.85,73.735,73.735,2570800001.0
2009-05-20 12:40:00,73.725,73.81,73.67,73.8,2378000000.0
2009-05-20 12:45:00,73.79,74.025,73.79,73.93,2851400001.0
2009-05-20 12:50:00,73.93,73.99,73.9,73.975,2116200000.0
2009-05-20 12:55:00,73.975,73.995,73.89,73.94,3525400000.0
2009-05-20 13:00:00,73.93,74.03,73.78,73.82,2531100000.0
2009-05-20 13:05:00,73.825,73.93,73.79,73.825,1937100000.0
2009-05-20 13:10:00,73.825,73.87,73.805,73.81,1517199999.0
2009-05-20 13:15:00,73.805,73.93,73.805,73.895,2195399999.0
2009-05-20 13:20:00,73.895,74.02,73.84,74.015,2620200001.0
2009-05-20 13:25:00,74.01,74.01,73.92,73.955,2623000003.0
2009-05-20 13:30:00,73.955,74.19,73.955,74.16,2481800000.0
2009-05-20 13:35:00,74.16,74.325,74.125,74.31,3210000002.0
2009-05-20 13:40:00,74.3,74.325,74.225,74.255,3355200003.0
2009-05-20 13:45:00,74.255,74.325,74.22,74.325,2800000001.0
2009-05-20 13:50:00,74.32,74.35,74.275,74.345,2678400000.0
2009-05-20 13:55:00,74.35,74.35,74.195,74.2,2754800007.0
2009-05-20 14:00:00,74.2,74.27,74.18,74.215,2825800003.0
2009-05-20 14:05:00,74.22,74.23,74.155,74.21,2384400001.0
2009-05-20 14:10:00,74.21,74.235,74.11,74.215,2948000001.0
2009-05-20 14:15:00,74.225,74.245,74.15,74.21,3835800006.0
2009-05-20 14:20:00,74.21,74.275,74.16,74.27,2621600002.0
2009-05-20 14:25:00,74.27,74.35,74.22,74.25,2748500003.0
2009-05-20 14:30:00,74.25,74.335,74.23,74.32,3084800005.0
2009-05-20 14:35:00,74.32,74.375,74.26,74.265,2857800000.0
2009-05-20 14:40:00,74.27,74.28,74.21,74.23,2675000001.0
2009-05-20 14:45:00,74.23,74.27,74.21,74.26,2153000003.0
2009-05-20 14:50:00,74.26,74.31,74.25,74.285,2632200009.0
2009-05-20 14:55:00,74.3,74.3,74.21,74.26,2364200003.0
2009-05-20 15:00:00,74.26,74.295,74.235,74.25,2138400000.0
2009-05-20 15:05:00,74.255,74.345,74.23,74.3,2276800000.0
2009-05-20 15:10:00,74.3,74.315,74.215,74.25,2916100000.0
2009-05-20 15:15:00,74.245,74.285,74.22,74.28,2378200000.0
2009-05-20 15:20:00,74.28,74.315,74.25,74.3,2323200000.0
2009-05-20 15:25:00,74.3,74.33,74.24,74.27,1338800001.0
2009-05-20 15:30:00,74.27,74.475,74.265,74.365,1428199999.0
2009-05-20 15:35:00,74.36,74.41,74.275,74.34,1576300000.0
2009-05-20 15:40:00,74.345,74.43,74.31,74.375,1727900002.0
2009-05-20 15:45:00,74.38,74.45,74.345,74.44,1885700001.0
2009-05-20 15:50:00,74.44,74.52,74.37,74.48,2180400001.0
2009-05-20 15:55:00,74.5,74.525,74.24,74.29,2061200001.0
2009-05-20 16:00:00,74.29,74.48,74.28,74.46,1616800000.0
2009-05-20 16:05:00,74.46,74.465,74.37,74.38,1073600001.0
2009-05-20 16:10:00,74.38,74.39,74.31,74.38,1195900001.0
2009-05-20 16:15:00,74.375,74.45,74.37,74.425,1362000000.0
2009-05-20 16:20:00,74.42,74.46,74.335,74.4,1643600001.0
2009-05-20 16:25:00,74.4,74.42,74.155,74.18,1839900001.0
2009-05-20 16:30:00,74.19,74.315,74.145,74.145,1321400000.0
2009-05-20 16:35:00,74.145,74.245,74.135,74.23,876000000.0
2009-05-20 16:40:00,74.23,74.285,74.205,74.285,976400000.0
2009-05-20 16:45:00,74.285,74.3,74.225,74.255,960000000.0
2009-05-20 16:50:00,74.255,74.27,74.195,74.225,1164400000.0
2009-05-20 16:55:00,74.22,74.255,74.165,74.22,991400000.0
2009-05-20 17:00:00,74.22,74.235,74.145,74.15,1177500000.0
2009-05-20 17:05:00,74.15,74.25,74.11,74.115,976400000.0
2009-05-20 17:10:00,74.115,74.17,74.095,74.145,1626000001.0
2009-05-20 17:15:00,74.145,74.175,74.075,74.115,1112100000.0
2009-05-20 17:20:00,74.12,74.19,74.08,74.125,1065399999.0
2009-05-20 17:25:00,74.135,74.21,74.115,74.19,1406199999.0
2009-05-20 17:30:00,74.21,74.28,74.19,74.265,1349300000.0
2009-05-20 17:35:00,74.265,74.31,74.21,74.225,936200000.0
2009-05-20 17:40:00,74.225,74.24,74.185,74.21,1014800000.0
2009-05-20 17:45:00,74.21,74.22,74.135,74.15,1008800000.0
2009-05-20 17:50:00,74.15,74.215,74.025,74.025,1030100000.0
2009-05-20 17:55:00,74.03,74.06,73.925,73.93,1104400000.0
2009-05-20 18:00:00,73.935,73.935,73.805,73.88,1298400000.0
2009-05-20 18:05:00,73.88,73.995,73.84,73.84,819000000.0
2009-05-20 18:10:00,73.85,73.935,73.815,73.935,721400000.0
2009-05-20 18:15:00,73.93,73.93,73.83,73.87,635341900.0
2009-05-20 18:20:00,73.88,73.905,73.845,73.86,686600000.0
2009-05-20 18:25:00,73.855,73.855,73.685,73.72,1021000000.0
2009-05-20 18:30:00,73.715,73.765,73.67,73.675,602200000.0
2009-05-20 18:35:00,73.68,73.71,73.665,73.675,793600000.0
2009-05-20 18:40:00,73.67,73.73,73.64,73.725,1162200000.0
2009-05-20 18:45:00,73.725,73.82,73.72,73.82,511400000.0
2009-05-20 18:50:00,73.815,73.825,73.69,73.75,693600000.0
2009-05-20 18:55:00,73.755,73.815,73.575,73.585,801400000.0
2009-05-20 19:00:00,73.585,73.695,73.54,73.665,792653403.0
2009-05-20 19:05:00,73.665,73.725,73.635,73.705,650560209.0
2009-05-20 19:10:00,73.71,73.77,73.7,73.77,658600000.0
2009-05-20 19:15:00,73.775,73.8,73.73,73.74,462200000.0
2009-05-20 19:20:00,73.74,73.77,73.68,73.75,692600000.0
2009-05-20 19:25:00,73.74,73.82,73.71,73.815,542200000.0
2009-05-20 19:30:00,73.815,73.85,73.77,73.81,413500000.0
2009-05-20 19:35:00,73.805,73.93,73.8,73.89,480000000.0
2009-05-20 19:40:00,73.9,73.995,73.89,73.925,678000000.0
2009-05-20 19:45:00,73.915,73.93,73.87,73.88,698000000.0
2009-05-20 19:50:00,73.88,73.9,73.845,73.875,477600000.0
2009-05-20 19:55:00,73.875,73.885,73.81,73.83,466500000.0
2009-05-20 20:00:00,73.825,73.92,73.775,73.86,1042100000.0
2009-05-20 20:05:00,73.855,73.93,73.795,73.82,853800000.0
2009-05-20 20:10:00,73.825,73.965,73.815,73.87,970800000.0
2009-05-20 20:15:00,73.865,74.02,73.8,74.02,786800000.0
2009-05-20 20:20:00,74.04,74.11,74.0,74.11,478200000.0
2009-05-20 20:25:00,74.11,74.115,74.045,74.05,552600000.0
2009-05-20 20:30:00,74.055,74.09,73.835,73.845,823400000.0
2009-05-20 20:35:00,73.84,73.86,73.8,73.83,937199999.0
2009-05-20 20:40:00,73.83,73.935,73.805,73.88,1053800000.0
2009-05-20 20:45:00,73.875,73.93,73.865,73.91,746400000.0
2009-05-20 20:50:00,73.91,74.045,73.86,74.015,968600000.0
2009-05-20 20:55:00,74.015,74.075,73.975,74.035,898000000.0
2009-05-20 21:00:00,74.035,74.035,73.945,73.95,493500000.0
2009-05-20 21:05:00,73.945,73.945,73.86,73.885,673399999.0
2009-05-20 21:10:00,73.885,73.885,73.77,73.775,683800000.0
2009-05-20 21:15:00,73.775,73.82,73.735,73.805,502000000.0
2009-05-20 21:20:00,73.815,73.815,73.67,73.685,697400000.0
2009-05-20 21:25:00,73.69,73.7,73.58,73.61,1023100000.0
2009-05-20 21:30:00,73.61,73.61,73.53,73.545,498800000.0
2009-05-20 21:35:00,73.535,73.615,73.475,73.585,702800000.0
2009-05-20 21:40:00,73.585,73.59,73.435,73.455,782400000.0
2009-05-20 21:45:00,73.455,73.495,73.44,73.47,530800000.0
2009-05-20 21:50:00,73.47,73.49,73.44,73.48,621400001.0
2009-05-20 21:55:00,73.48,73.495,73.415,73.46,543600000.0
2009-05-20 22:00:00,73.45,73.45,73.355,73.37,474400000.0
2009-05-20 22:05:00,73.37,73.375,73.3,73.35,801600000.0
2009-05-20 22:10:00,73.355,73.44,73.345,73.43,378400000.0
2009-05-20 22:15:00,73.435,73.465,73.425,73.455,265400000.0
2009-05-20 22:20:00,73.445,73.475,73.43,73.44,310200000.0
2009-05-20 22:25:00,73.44,73.46,73.38,73.39,269600000.0
2009-05-20 22:30:00,73.395,73.405,73.32,73.335,622200000.0
2009-05-20 22:35:00,73.36,73.43,73.335,73.41,223000000.0
2009-05-20 22:40:00,73.42,73.455,73.39,73.405,455600000.0
2009-05-20 22:45:00,73.415,73.465,73.41,73.435,579400000.0
2009-05-20 22:50:00,73.435,73.51,73.43,73.495,566800000.0
2009-05-20 22:55:00,73.495,73.595,73.485,73.54,325000000.0
2009-05-20 23:00:00,73.54,73.605,73.475,73.555,375200000.0
2009-05-20 23:05:00,73.56,73.56,73.495,73.54,355000000.0
2009-05-20 23:10:00,73.54,73.545,73.46,73.47,396800000.0
2009-05-20 23:15:00,73.47,73.48,73.385,73.385,573200000.0
2009-05-20 23:20:00,73.385,73.415,73.37,73.39,424200000.0
2009-05-20 23:25:00,73.395,73.455,73.38,73.455,387600000.0
2009-05-20 23:30:00,73.455,73.48,73.455,73.46,59000000.0
2009-05-20 23:35:00,73.46,73.49,73.35,73.365,432600000.0
2009-05-20 23:40:00,73.37,73.46,73.31,73.395,545200000.0
2009-05-20 23:45:00,73.39,73.42,73.38,73.395,290200000.0
2009-05-20 23:50:00,73.385,73.395,73.335,73.37,377200000.0
2009-05-20 23:55:00,73.37,73.44,73.255,73.345,650700002.0
2009-05-21 00:00:00,73.36,73.4,73.315,73.39,739100000.0
2009-05-21 00:05:00,73.395,73.42,73.375,73.4,243800000.0
2009-05-21 00:10:00,73.4,73.42,73.385,73.42,81000000.0
2009-05-21 00:15:00,73.42,73.46,73.41,73.415,279000000.0
2009-05-21 00:20:00,73.42,73.47,73.405,73.41,378200000.0
2009-05-21 00:25:00,73.4,73.435,73.37,73.41,547800000.0
2009-05-21 00:30:00,73.405,73.405,73.32,73.38,991700000.0
2009-05-21 00:35:00,73.39,73.44,73.39,73.44,185400000.0
2009-05-21 00:40:00,73.44,73.45,73.39,73.44,496000000.0
2009-05-21 00:45:00,73.44,73.5,73.43,73.495,694800000.0
2009-05-21 00:50:00,73.495,73.55,73.455,73.505,1643800003.0
2009-05-21 00:55:00,73.505,73.585,73.48,73.53,983400000.0
2009-05-21 01:00:00,73.525,73.59,73.525,73.56,477400000.0
2009-05-21 01:05:00,73.56,73.56,73.485,73.485,620200000.0
2009-05-21 01:10:00,73.475,73.495,73.385,73.43,2000600003.0
2009-05-21 01:15:00,73.435,73.435,73.305,73.315,1383400001.0
2009-05-21 01:20:00,73.31,73.35,73.185,73.2,2160399999.0
2009-05-21 01:25:00,73.2,73.33,73.2,73.31,1609400000.0
2009-05-21 01:30:00,73.305,73.35,73.225,73.29,1094200002.0
2009-05-21 01:35:00,73.29,73.29,73.16,73.205,1658800004.0
2009-05-21 01:40:00,73.2,73.205,73.135,73.155,768800000.0
2009-05-21 01:45:00,73.16,73.25,73.15,73.23,1038400000.0
2009-05-21 01:50:00,73.225,73.275,73.225,73.25,1284800000.0
2009-05-21 01:55:00,73.245,73.26,73.205,73.23,882199996.0
2009-05-21 02:00:00,73.225,73.27,73.18,73.19,1585699999.0
2009-05-21 02:05:00,73.185,73.195,72.93,73.01,1841600000.0
2009-05-21 02:10:00,73.005,73.035,72.93,72.955,3120799998.0
2009-05-21 02:15:00,72.97,73.01,72.885,72.96,2527000003.0
2009-05-21 02:20:00,72.96,73.03,72.955,72.955,1117200001.0
2009-05-21 02:25:00,72.95,73.07,72.94,73.03,1374700000.0
2009-05-21 02:30:00,73.025,73.155,73.01,73.075,1642100000.0
2009-05-21 02:35:00,73.065,73.165,73.065,73.095,2009800005.0
2009-05-21 02:40:00,73.1,73.16,73.085,73.1,696999998.0
2009-05-21 02:45:00,73.105,73.11,73.065,73.075,1220599998.0
2009-05-21 02:50:00,73.065,73.115,73.025,73.025,1172800000.0
2009-05-21 02:55:00,73.03,73.055,72.91,72.94,1184800000.0
2009-05-21 03:00:00,72.94,73.035,72.93,73.015,885499999.0
2009-05-21 03:05:00,73.005,73.095,73.005,73.085,1117400000.0
2009-05-21 03:10:00,73.085,73.16,73.055,73.09,1787199998.0
2009-05-21 03:15:00,73.08,73.14,73.05,73.055,1318400000.0
2009-05-21 03:20:00,73.055,73.07,72.965,73.01,2259000000.0
2009-05-21 03:25:00,73.0,73.01,72.88,72.9,2436000000.0
2009-05-21 03:30:00,72.9,72.935,72.865,72.915,1306400000.0
2009-05-21 03:35:00,72.915,72.975,72.91,72.95,1045600000.0
2009-05-21 03:40:00,72.95,73.065,72.95,73.025,1143400000.0
2009-05-21 03:45:00,73.025,73.08,73.005,73.045,1352199998.0
2009-05-21 03:50:00,73.045,73.12,73.015,73.09,2296099998.0
2009-05-21 03:55:00,73.09,73.15,73.06,73.135,1236900000.0
2009-05-21 04:00:00,73.135,73.17,73.09,73.105,1601200002.0
2009-05-21 04:05:00,73.105,73.15,73.065,73.075,2065399998.0
2009-05-21 04:10:00,73.07,73.21,73.035,73.21,1547900001.0
2009-05-21 04:15:00,73.205,73.385,73.2,73.315,879100000.0
2009-05-21 04:20:00,73.315,73.46,73.285,73.43,2176599999.0
2009-05-21 04:25:00,73.435,73.45,73.37,73.37,1848400001.0
2009-05-21 04:30:00,73.37,73.445,73.33,73.41,1526299998.0
2009-05-21 04:35:00,73.405,73.535,73.405,73.52,1089600000.0
2009-05-21 04:40:00,73.525,73.53,73.42,73.44,901700000.0
2009-05-21 04:45:00,73.445,73.485,73.355,73.46,1368000000.0
2009-05-21 04:50:00,73.46,73.485,73.39,73.455,947800000.0
2009-05-21 04:55:00,73.455,73.485,73.38,73.43,1642700002.0
2009-05-21 05:00:00,73.43,73.47,73.42,73.45,1045800000.0
2009-05-21 05:05:00,73.45,73.45,73.345,73.35,1566200000.0
2009-05-21 05:10:00,73.35,73.38,73.335,73.345,1377800000.0
2009-05-21 05:15:00,73.35,73.395,73.35,73.365,1335200000.0
2009-05-21 05:20:00,73.365,73.41,73.28,73.285,499000001.0
2009-05-21 05:25:00,73.29,73.345,73.285,73.295,490200000.0
2009-05-21 05:30:00,73.295,73.335,73.29,73.325,1022800000.0
2009-05-21 05:35:00,73.325,73.39,73.315,73.34,825200000.0
2009-05-21 05:40:00,73.35,73.39,73.33,73.365,1251600000.0
2009-05-21 05:45:00,73.365,73.5,73.365,73.5,835400001.0
2009-05-21 05:50:00,73.495,73.505,73.425,73.425,1135500000.0
2009-05-21 05:55:00,73.42,73.43,73.345,73.385,1199800000.0
2009-05-21 06:00:00,73.38,73.415,73.36,73.39,315600000.0
2009-05-21 06:05:00,73.385,73.43,73.385,73.425,568000000.0
2009-05-21 06:10:00,73.425,73.46,73.37,73.37,1072399999.0
2009-05-21 06:15:00,73.375,73.39,73.325,73.39,1287799999.0
2009-05-21 06:20:00,73.385,73.405,73.37,73.37,439400000.0
2009-05-21 06:25:00,73.37,73.425,73.36,73.36,797400001.0
2009-05-21 06:30:00,73.36,73.37,73.325,73.335,1356000000.0
2009-05-21 06:35:00,73.335,73.375,73.315,73.325,1095600000.0
2009-05-21 06:40:00,73.32,73.325,73.23,73.25,1791400000.0
2009-05-21 06:45:00,73.25,73.305,73.21,73.275,888000001.0
2009-05-21 06:50:00,73.27,73.31,73.22,73.245,833400000.0
2009-05-21 06:55:00,73.235,73.28,73.22,73.235,996200001.0
2009-05-21 07:00:00,73.235,73.255,73.21,73.23,1560800000.0
2009-05-21 07:05:00,73.25,73.305,73.235,73.26,1761800000.0
2009-05-21 07:10:00,73.27,73.29,73.225,73.225,2009999997.0
2009-05-21 07:15:00,73.225,73.27,73.215,73.22,1691600000.0
2009-05-21 07:20:00,73.22,73.235,73.2,73.205,1408200000.0
2009-05-21 07:25:00,73.205,73.23,73.2,73.21,1422800000.0
2009-05-21 07:30:00,73.22,73.31,73.21,73.295,1418500001.0
2009-05-21 07:35:00,73.3,73.31,73.245,73.275,1663200002.0
2009-05-21 07:40:00,73.26,73.31,73.215,73.26,2185400003.0
2009-05-21 07:45:00,73.26,73.33,73.26,73.305,1780000000.0
2009-05-21 07:50:00,73.31,73.31,73.25,73.285,1694999999.0
2009-05-21 07:55:00,73.285,73.335,73.275,73.3,1532799998.0
2009-05-21 08:00:00,73.3,73.395,73.295,73.375,2489400001.0
2009-05-21 08:05:00,73.375,73.565,73.365,73.55,2099399999.0
2009-05-21 08:10:00,73.545,73.64,73.51,73.52,2753900000.0
2009-05-21 08:15:00,73.52,73.58,73.505,73.55,1701100000.0
2009-05-21 08:20:00,73.55,73.665,73.535,73.585,2648999999.0
2009-05-21 08:25:00,73.585,73.605,73.525,73.59,1129400000.0
2009-05-21 08:30:00,73.575,73.635,73.515,73.52,2273799996.0
2009-05-21 08:35:00,73.52,73.52,73.375,73.475,2251000003.0
2009-05-21 08:40:00,73.48,73.57,73.42,73.565,2172200002.0
2009-05-21 08:45:00,73.57,73.63,73.475,73.505,2606800000.0
2009-05-21 08:50:00,73.505,73.55,73.41,73.42,1553600000.0
2009-05-21 08:55:00,73.405,73.51,73.36,73.405,2615599999.0
2009-05-21 09:00:00,73.405,73.45,73.35,73.36,1760999998.0
2009-05-21 09:05:00,73.36,73.42,73.285,73.4,2641400000.0
2009-05-21 09:10:00,73.4,73.52,73.37,73.515,2301500000.0
2009-05-21 09:15:00,73.515,73.615,73.515,73.59,2796599996.0
2009-05-21 09:20:00,73.59,73.595,73.475,73.52,2783599999.0
2009-05-21 09:25:00,73.52,73.56,73.425,73.45,2326500000.0
2009-05-21 09:30:00,73.46,73.52,73.455,73.465,1925600002.0
2009-05-21 09:35:00,73.465,73.465,73.315,73.32,2301800002.0
2009-05-21 09:40:00,73.32,73.325,73.155,73.26,1832000000.0
2009-05-21 09:45:00,73.25,73.29,73.235,73.27,1223800000.0
2009-05-21 09:50:00,73.275,73.295,73.19,73.27,1952799999.0
2009-05-21 09:55:00,73.245,73.345,73.225,73.325,1918400000.0
2009-05-21 10:00:00,73.33,73.4,73.28,73.325,2260200001.0
2009-05-21 10:05:00,73.325,73.37,73.26,73.37,2451400000.0
2009-05-21 10:10:00,73.365,73.49,73.28,73.325,2498900003.0
2009-05-21 10:15:00,73.32,73.42,73.315,73.39,2101000000.0
2009-05-21 10:20:00,73.39,73.41,73.06,73.09,2771000001.0
2009-05-21 10:25:00,73.09,73.18,72.895,73.015,2251800000.0
2009-05-21 10:30:00,73.02,73.175,72.93,73.07,2048599999.0
2009-05-21 10:35:00,73.065,73.08,72.945,73.065,2896800002.0
2009-05-21 10:40:00,73.065,73.075,72.92,73.055,2713800005.0
2009-05-21 10:45:00,73.055,73.075,72.645,72.805,3159199999.0
2009-05-21 10:50:00,72.785,72.9,72.675,72.78,3071900001.0
2009-05-21 10:55:00,72.765,72.82,72.61,72.81,2589200000.0
2009-05-21 11:00:00,72.82,72.87,72.775,72.84,2492200000.0
2009-05-21 11:05:00,72.84,73.07,72.78,72.85,3150000000.0
2009-05-21 11:10:00,72.855,72.96,72.76,72.86,2190000003.0
2009-05-21 11:15:00,72.87,72.915,72.8,72.875,2184800000.0
2009-05-21 11:20:00,72.86,72.97,72.785,72.935,2782000000.0
2009-05-21 11:25:00,72.95,73.035,72.91,73.005,3074600001.0
2009-05-21 11:30:00,73.005,73.01,72.87,72.89,3019800003.0
2009-05-21 11:35:00,72.885,72.99,72.845,72.975,2102799999.0
2009-05-21 11:40:00,72.965,73.02,72.915,72.95,2160400000.0
2009-05-21 11:45:00,72.955,72.97,72.825,72.88,2319400001.0
2009-05-21 11:50:00,72.88,73.065,72.845,73.04,2335400000.0
2009-05-21 11:55:00,73.04,73.05,72.905,72.935,2132699999.0
2009-05-21 12:00:00,72.95,73.05,72.91,72.92,3074499999.0
2009-05-21 12:05:00,72.94,73.005,72.9,73.005,2680400000.0
2009-05-21 12:10:00,73.005,73.09,73.005,73.01,2748000001.0
2009-05-21 12:15:00,73.015,73.08,72.995,73.055,2563999999.0
2009-05-21 12:20:00,73.08,73.18,73.075,73.075,2932400000.0
2009-05-21 12:25:00,73.07,73.205,73.025,73.155,2495800000.0
2009-05-21 12:30:00,73.15,73.3,73.07,73.29,3119200001.0
2009-05-21 12:35:00,73.295,73.36,73.28,73.305,3437300001.0
2009-05-21 12:40:00,73.305,73.32,73.11,73.205,2815200003.0
2009-05-21 12:45:00,73.205,73.23,73.125,73.185,3472200002.0
2009-05-21 12:50:00,73.185,73.225,73.115,73.17,2744199999.0
2009-05-21 12:55:00,73.17,73.3,73.165,73.29,1650199999.0
2009-05-21 13:00:00,73.28,73.3,73.19,73.205,2674600004.0
2009-05-21 13:05:00,73.205,73.205,73.025,73.06,3147500006.0
2009-05-21 13:10:00,73.06,73.09,72.92,72.975,2567999999.0
2009-05-21 13:15:00,72.985,73.065,72.945,73.025,2445800001.0
2009-05-21 13:20:00,73.015,73.12,72.985,73.11,2246200001.0
2009-05-21 13:25:00,73.115,73.145,73.05,73.075,2225400000.0
2009-05-21 13:30:00,73.075,73.18,73.06,73.15,2516400000.0
2009-05-21 13:35:00,73.145,73.195,73.095,73.095,2225999999.0
2009-05-21 13:40:00,73.1,73.165,73.065,73.065,2018999999.0
2009-05-21 13:45:00,73.055,73.055,72.95,73.045,2324800001.0
2009-05-21 13:50:00,73.05,73.145,73.025,73.135,2725400000.0
2009-05-21 13:55:00,73.13,73.21,73.07,73.07,2309000000.0
2009-05-21 14:00:00,73.07,73.18,73.015,73.18,2251600000.0
2009-05-21 14:05:00,73.17,73.255,73.14,73.23,2345800001.0
2009-05-21 14:10:00,73.23,73.26,73.205,73.24,2146400003.0
2009-05-21 14:15:00,73.235,73.245,73.19,73.225,2413199999.0
2009-05-21 14:20:00,73.225,73.23,73.17,73.2,2018800000.0
2009-05-21 14:25:00,73.205,73.225,73.16,73.215,1002600000.0
2009-05-21 14:30:00,73.21,73.21,73.1,73.14,2989599999.0
2009-05-21 14:35:00,73.135,73.18,73.125,73.16,2514999999.0
2009-05-21 14:40:00,73.17,73.21,73.075,73.085,2493100003.0
2009-05-21 14:45:00,73.085,73.1,72.91,73.025,2694400000.0
2009-05-21 14:50:00,73.01,73.04,72.815,72.86,3043600000.0
2009-05-21 14:55:00,72.86,72.93,72.73,72.76,3283900002.0
2009-05-21 15:00:00,72.76,72.77,72.665,72.72,3534599998.0
2009-05-21 15:05:00,72.72,72.755,72.625,72.66,2279000000.0
2009-05-21 15:10:00,72.655,72.71,72.595,72.7,2303599999.0
2009-05-21 15:15:00,72.695,72.695,72.54,72.565,2500399998.0
2009-05-21 15:20:00,72.56,72.63,72.495,72.625,2616700001.0
2009-05-21 15:25:00,72.62,72.76,72.615,72.72,1864599999.0
2009-05-21 15:30:00,72.72,72.76,72.64,72.73,1866000000.0
2009-05-21 15:35:00,72.725,72.81,72.67,72.765,2113300001.0
2009-05-21 15:40:00,72.77,72.91,72.735,72.86,1694400000.0
2009-05-21 15:45:00,72.86,72.97,72.855,72.95,2168100004.0
2009-05-21 15:50:00,72.96,73.04,72.915,72.92,2018400001.0
2009-05-21 15:55:00,72.92,72.955,72.65,72.65,1643000000.0
2009-05-21 16:00:00,72.645,72.995,72.645,72.835,2305000001.0
2009-05-21 16:05:00,72.855,73.035,72.835,73.01,2058800006.0
2009-05-21 16:10:00,73.015,73.08,72.95,72.975,2203399999.0
2009-05-21 16:15:00,72.97,73.02,72.82,72.82,1991300001.0
2009-05-21 16:20:00,72.82,72.855,72.675,72.705,1744100000.0
2009-05-21 16:25:00,72.7,72.755,72.655,72.66,1693600000.0
2009-05-21 16:30:00,72.655,72.84,72.61,72.82,1738500000.0
2009-05-21 16:35:00,72.83,72.855,72.765,72.82,1745900000.0
2009-05-21 16:40:00,72.825,72.935,72.81,72.89,1586200000.0
2009-05-21 16:45:00,72.885,72.95,72.87,72.895,1610900001.0
2009-05-21 16:50:00,72.885,72.9,72.795,72.835,1875200001.0
2009-05-21 16:55:00,72.835,72.88,72.8,72.85,2061600001.0
2009-05-21 17:00:00,72.845,72.845,72.725,72.765,1450600000.0
2009-05-21 17:05:00,72.76,72.9,72.76,72.845,1721700000.0
2009-05-21 17:10:00,72.84,72.995,72.83,72.975,1430800002.0
2009-05-21 17:15:00,72.975,73.04,72.955,73.03,1589799999.0
2009-05-21 17:20:00,73.03,73.11,72.98,73.1,1714200000.0
2009-05-21 17:25:00,73.095,73.19,73.085,73.16,1931700001.0
2009-05-21 17:30:00,73.15,73.16,73.065,73.08,1548600001.0
2009-05-21 17:35:00,73.09,73.355,73.075,73.33,2075199999.0
2009-05-21 17:40:00,73.33,73.505,73.33,73.475,1609000001.0
2009-05-21 17:45:00,73.465,73.48,73.335,73.37,1837000000.0
2009-05-21 17:50:00,73.37,73.435,73.365,73.395,1524000000.0
2009-05-21 17:55:00,73.395,73.555,73.395,73.52,1533000000.0
2009-05-21 18:00:00,73.52,73.56,73.45,73.515,1838600000.0
2009-05-21 18:05:00,73.515,73.57,73.445,73.57,2932400000.0
2009-05-21 18:10:00,73.575,73.68,73.56,73.605,2768599998.0
2009-05-21 18:15:00,73.61,73.61,73.505,73.53,2326400000.0
2009-05-21 18:20:00,73.53,73.575,73.5,73.56,708000001.0
2009-05-21 18:25:00,73.55,73.56,73.495,73.55,652400000.0
2009-05-21 18:30:00,73.555,73.58,73.515,73.52,747600000.0
2009-05-21 18:35:00,73.52,73.66,73.515,73.65,871600000.0
2009-05-21 18:40:00,73.65,73.69,73.58,73.66,1445500000.0
2009-05-21 18:45:00,73.665,73.67,73.43,73.43,1582400000.0
2009-05-21 18:50:00,73.425,73.555,73.415,73.52,1498000000.0
2009-05-21 18:55:00,73.575,73.6,73.525,73.525,1336899999.0
2009-05-21 19:00:00,73.52,73.62,73.52,73.525,1226000000.0
2009-05-21 19:05:00,73.53,73.53,73.385,73.42,1188400000.0
2009-05-21 19:10:00,73.425,73.455,73.37,73.38,964200000.0
2009-05-21 19:15:00,73.38,73.475,73.35,73.4,1088600000.0
2009-05-21 19:20:00,73.405,73.44,73.3,73.35,997800000.0
2009-05-21 19:25:00,73.36,73.395,73.305,73.365,1099999999.0
2009-05-21 19:30:00,73.365,73.405,73.34,73.38,857000000.0
2009-05-21 19:35:00,73.38,73.42,73.355,73.405,947200000.0
2009-05-21 19:40:00,73.4,73.485,73.395,73.47,1248199999.0
2009-05-21 19:45:00,73.47,73.565,73.455,73.55,1095399999.0
2009-05-21 19:50:00,73.555,73.555,73.395,73.41,1021500000.0
2009-05-21 19:55:00,73.405,73.435,73.335,73.395,1118400000.0
2009-05-21 20:00:00,73.385,73.41,73.145,73.16,2059599999.0
2009-05-21 20:05:00,73.17,73.185,73.015,73.045,1984400000.0
2009-05-21 20:10:00,73.05,73.11,73.03,73.075,1101300000.0
2009-05-21 20:15:00,73.075,73.165,73.025,73.13,1425999999.0
2009-05-21 20:20:00,73.115,73.15,73.055,73.125,1830800000.0
2009-05-21 20:25:00,73.115,73.17,73.11,73.135,1155999998.0
2009-05-21 20:30:00,73.135,73.16,73.075,73.12,1208600001.0
2009-05-21 20:35:00,73.135,73.165,73.095,73.125,1432400000.0
2009-05-21 20:40:00,73.12,73.135,73.02,73.05,1341299998.0
2009-05-21 20:45:00,73.055,73.085,73.01,73.035,1506400000.0
2009-05-21 20:50:00,73.04,73.09,72.95,73.035,1960800004.0
2009-05-21 20:55:00,73.035,73.05,72.965,73.04,1422400000.0
2009-05-21 21:00:00,73.045,73.13,73.025,73.11,1281800000.0
2009-05-21 21:05:00,73.105,73.11,73.015,73.065,2018400002.0
2009-05-21 21:10:00,73.06,73.125,73.06,73.08,1267800000.0
2009-05-21 21:15:00,73.075,73.115,73.05,73.11,912400000.0
2009-05-21 21:20:00,73.11,73.12,73.055,73.09,782800000.0
2009-05-21 21:25:00,73.095,73.175,73.025,73.165,1020600000.0
2009-05-21 21:30:00,73.16,73.32,73.16,73.26,1658600000.0
2009-05-21 21:35:00,73.26,73.285,73.21,73.21,1287400000.0
2009-05-21 21:40:00,73.22,73.295,73.135,73.22,1356000000.0
2009-05-21 21:45:00,73.225,73.265,73.12,73.17,1395800000.0
2009-05-21 21:50:00,73.175,73.25,73.145,73.245,739600000.0
2009-05-21 21:55:00,73.245,73.255,73.165,73.225,753900000.0
2009-05-21 22:00:00,73.22,73.255,73.205,73.21,990400000.0
2009-05-21 22:05:00,73.215,73.22,73.195,73.2,598400000.0
2009-05-21 22:10:00,73.21,73.22,73.18,73.19,234400000.0
2009-05-21 22:15:00,73.19,73.265,73.175,73.25,395200000.0
2009-05-21 22:20:00,73.265,73.3,73.23,73.26,732400000.0
2009-05-21 22:25:00,73.255,73.275,73.19,73.27,1024100000.0
2009-05-21 22:30:00,73.265,73.32,73.255,73.29,501599999.0
2009-05-21 22:35:00,73.28,73.325,73.27,73.3,374400000.0
2009-05-21 22:40:00,73.305,73.385,73.305,73.36,645000000.0
2009-05-21 22:45:00,73.38,73.435,73.37,73.39,571600000.0
2009-05-21 22:50:00,73.385,73.485,73.385,73.465,478800000.0
2009-05-21 22:55:00,73.465,73.485,73.425,73.465,891600002.0
2009-05-21 23:00:00,73.465,73.595,73.417,73.595,336500000.0
2009-05-21 23:05:00,73.59,73.61,73.52,73.525,590400000.0
2009-05-21 23:10:00,73.525,73.585,73.435,73.56,394100000.0
2009-05-21 23:15:00,73.565,73.605,73.55,73.59,333600000.0
2009-05-21 23:20:00,73.58,73.635,73.52,73.595,517500000.0
2009-05-21 23:25:00,73.6,73.6,73.54,73.575,367400000.0
2009-05-21 23:30:00,73.57,73.605,73.539,73.6,397000000.0
2009-05-21 23:35:00,73.625,73.625,73.55,73.55,221800000.0
2009-05-21 23:40:00,73.55,73.575,73.515,73.545,245600000.0
2009-05-21 23:45:00,73.545,73.545,73.435,73.435,461600000.0
2009-05-21 23:50:00,73.435,73.46,73.415,73.415,194000000.0
2009-05-21 23:55:00,73.415,73.465,73.395,73.455,372200002.0
2009-05-22 00:00:00,73.44,73.45,73.345,73.355,1283200000.0
2009-05-22 00:05:00,73.355,73.4,73.345,73.375,870600000.0
2009-05-22 00:10:00,73.375,73.395,73.315,73.34,743400001.0
2009-05-22 00:15:00,73.34,73.34,73.285,73.285,236600000.0
2009-05-22 00:20:00,73.285,73.285,73.205,73.275,660800001.0
2009-05-22 00:25:00,73.275,73.315,73.245,73.265,853200000.0
2009-05-22 00:30:00,73.27,73.29,73.215,73.255,1014200000.0
2009-05-22 00:35:00,73.26,73.355,73.26,73.345,932800000.0
2009-05-22 00:40:00,73.345,73.36,73.305,73.315,955000000.0
2009-05-22 00:45:00,73.315,73.345,73.265,73.29,1518500000.0
2009-05-22 00:50:00,73.295,73.295,73.21,73.245,1412600000.0
2009-05-22 00:55:00,73.24,73.255,73.225,73.25,789800000.0
2009-05-22 01:00:00,73.245,73.255,73.215,73.215,1097800000.0
2009-05-22 01:05:00,73.215,73.27,73.2,73.27,803400001.0
2009-05-22 01:10:00,73.27,73.3,73.245,73.3,463800000.0
2009-05-22 01:15:00,73.295,73.335,73.28,73.33,1304400000.0
2009-05-22 01:20:00,73.335,73.385,73.285,73.375,844400000.0
2009-05-22 01:25:00,73.38,73.39,73.36,73.38,940800000.0
2009-05-22 01:30:00,73.38,73.395,73.34,73.345,1481700001.0
2009-05-22 01:35:00,73.345,73.37,73.27,73.28,1803200000.0
2009-05-22 01:40:00,73.29,73.32,73.175,73.31,2540000002.0
2009-05-22 01:45:00,73.31,73.33,73.205,73.225,1874600000.0
2009-05-22 01:50:00,73.22,73.3,73.195,73.28,2575600003.0
2009-05-22 01:55:00,73.28,73.325,73.255,73.255,2504799984.0
2009-05-22 02:00:00,73.255,73.33,73.195,73.265,3438599985.0
2009-05-22 02:05:00,73.265,73.3,73.195,73.25,1245899999.0
2009-05-22 02:10:00,73.25,73.415,73.195,73.405,2790999998.0
2009-05-22 02:15:00,73.395,73.41,73.325,73.35,2972199988.0
2009-05-22 02:20:00,73.34,73.355,73.28,73.32,2784499991.0
2009-05-22 02:25:00,73.325,73.33,73.27,73.29,1945999994.0
2009-05-22 02:30:00,73.29,73.34,73.265,73.315,1424600000.0
2009-05-22 02:35:00,73.31,73.36,73.285,73.3,2532599988.0
2009-05-22 02:40:00,73.3,73.42,73.285,73.39,2659999999.0
2009-05-22 02:45:00,73.39,73.41,73.325,73.36,3469600000.0
2009-05-22 02:50:00,73.36,73.47,73.34,73.455,1515200000.0
2009-05-22 02:55:00,73.48,73.535,73.455,73.535,2047799999.0
2009-05-22 03:00:00,73.51,73.6,73.49,73.585,3131999986.0
2009-05-22 03:05:00,73.585,73.61,73.51,73.575,2312799995.0
2009-05-22 03:10:00,73.575,73.58,73.5,73.5,1376599996.0
2009-05-22 03:15:00,73.495,73.58,73.495,73.54,1797000002.0
2009-05-22 03:20:00,73.535,73.7,73.535,73.68,2715999997.0
2009-05-22 03:25:00,73.67,73.68,73.6,73.6,1750200002.0
2009-05-22 03:30:00,73.585,73.625,73.545,73.575,2009699998.0
2009-05-22 03:35:00,73.57,73.67,73.57,73.67,1484999998.0
2009-05-22 03:40:00,73.67,73.72,73.645,73.665,1755000000.0
2009-05-22 03:45:00,73.665,73.69,73.56,73.565,1679099999.0
2009-05-22 03:50:00,73.565,73.585,73.535,73.555,1261200000.0
2009-05-22 03:55:00,73.56,73.585,73.49,73.49,1771000000.0
2009-05-22 04:00:00,73.49,73.53,73.43,73.47,1302800000.0
2009-05-22 04:05:00,73.475,73.52,73.47,73.5,644200000.0
2009-05-22 04:10:00,73.51,73.51,73.43,73.44,860000000.0
2009-05-22 04:15:00,73.44,73.505,73.42,73.43,1414600000.0
2009-05-22 04:20:00,73.43,73.47,73.32,73.325,2811599989.0
2009-05-22 04:25:00,73.325,73.41,73.31,73.385,3029799990.0
2009-05-22 04:30:00,73.385,73.45,73.385,73.405,1673999997.0
2009-05-22 04:35:00,73.405,73.51,73.4,73.495,1288999994.0
2009-05-22 04:40:00,73.5,73.51,73.395,73.47,1018799998.0
2009-05-22 04:45:00,73.47,73.47,73.4,73.42,879400000.0
2009-05-22 04:50:00,73.42,73.44,73.385,73.43,852999996.0
2009-05-22 04:55:00,73.43,73.48,73.42,73.46,1338799999.0
2009-05-22 05:00:00,73.46,73.5,73.425,73.46,1680599999.0
2009-05-22 05:05:00,73.465,73.53,73.46,73.485,1265999997.0
2009-05-22 05:10:00,73.485,73.49,73.455,73.46,709199998.0
2009-05-22 05:15:00,73.46,73.48,73.42,73.465,739800000.0
2009-05-22 05:20:00,73.47,73.475,73.455,73.465,649199998.0
2009-05-22 05:25:00,73.465,73.485,73.43,73.44,1344900000.0
2009-05-22 05:30:00,73.435,73.495,73.425,73.455,981800000.0
2009-05-22 05:35:00,73.455,73.49,73.43,73.44,1492599999.0
2009-05-22 05:40:00,73.445,73.47,73.38,73.39,761400000.0
2009-05-22 05:45:00,73.39,73.39,73.31,73.315,979700000.0
2009-05-22 05:50:00,73.31,73.34,73.305,73.315,1019399999.0
2009-05-22 05:55:00,73.31,73.44,73.285,73.39,2415799999.0
2009-05-22 06:00:00,73.385,73.4,73.345,73.38,1604999996.0
2009-05-22 06:05:00,73.365,73.38,73.3,73.355,1365399998.0
2009-05-22 06:10:00,73.34,73.345,73.25,73.26,1294100000.0
2009-05-22 06:15:00,73.26,73.28,73.215,73.255,1475700000.0
2009-05-22 06:20:00,73.26,73.265,73.165,73.17,748299999.0
2009-05-22 06:25:00,73.17,73.3,73.12,73.265,1422599999.0
2009-05-22 06:30:00,73.27,73.34,73.265,73.315,975200000.0
2009-05-22 06:35:00,73.315,73.32,73.175,73.24,875000000.0
2009-05-22 06:40:00,73.24,73.27,73.205,73.255,292400000.0
2009-05-22 06:45:00,73.245,73.295,73.21,73.215,951400000.0
2009-05-22 06:50:00,73.21,73.285,73.19,73.275,1195200000.0
2009-05-22 06:55:00,73.275,73.37,73.26,73.315,914100000.0
2009-05-22 07:00:00,73.315,73.35,73.265,73.29,1620399994.0
2009-05-22 07:05:00,73.29,73.29,73.195,73.24,2078199998.0
2009-05-22 07:10:00,73.25,73.31,73.235,73.31,2780999987.0
2009-05-22 07:15:00,73.295,73.32,73.245,73.265,1664199999.0
2009-05-22 07:20:00,73.265,73.315,73.225,73.235,1629399997.0
2009-05-22 07:25:00,73.235,73.24,73.195,73.2,2274199985.0
2009-05-22 07:30:00,73.2,73.21,73.17,73.18,1874999996.0
2009-05-22 07:35:00,73.175,73.27,73.175,73.255,1804999997.0
2009-05-22 07:40:00,73.26,73.29,73.255,73.27,1705599981.0
2009-05-22 07:45:00,73.28,73.3,73.215,73.215,2031599979.0
2009-05-22 07:50:00,73.215,73.27,73.2,73.25,1780799995.0
2009-05-22 07:55:00,73.25,73.26,73.205,73.22,738599999.0
2009-05-22 08:00:00,73.22,73.29,73.185,73.235,2258599995.0
2009-05-22 08:05:00,73.235,73.38,73.205,73.32,2791999982.0
2009-05-22 08:10:00,73.32,73.37,73.27,73.32,2377999998.0
2009-05-22 08:15:00,73.32,73.4,73.305,73.355,2077599994.0
2009-05-22 08:20:00,73.37,73.37,73.31,73.325,1778399999.0
2009-05-22 08:25:00,73.325,73.4,73.275,73.375,1841399992.0
2009-05-22 08:30:00,73.37,73.56,73.37,73.415,3349399997.0
2009-05-22 08:35:00,73.42,73.55,73.365,73.455,2730799997.0
2009-05-22 08:40:00,73.455,73.495,73.395,73.465,2215000000.0
2009-05-22 08:45:00,73.465,73.47,73.395,73.43,3392300001.0
2009-05-22 08:50:00,73.43,73.52,73.415,73.45,2205999994.0
2009-05-22 08:55:00,73.45,73.53,73.41,73.52,2258799999.0
2009-05-22 09:00:00,73.52,73.565,73.37,73.38,4218299992.0
2009-05-22 09:05:00,73.375,73.46,73.265,73.275,3370800000.0
2009-05-22 09:10:00,73.26,73.48,73.26,73.34,3972999995.0
2009-05-22 09:15:00,73.34,73.48,73.305,73.39,3255100002.0
2009-05-22 09:20:00,73.38,73.445,73.28,73.3,2977299999.0
2009-05-22 09:25:00,73.315,73.36,73.23,73.27,3743999997.0
2009-05-22 09:30:00,73.27,73.3,73.18,73.195,2883599999.0
2009-05-22 09:35:00,73.19,73.22,73.11,73.135,2466199999.0
2009-05-22 09:40:00,73.14,73.245,73.095,73.225,3242999998.0
2009-05-22 09:45:00,73.22,73.22,73.085,73.14,2811799999.0
2009-05-22 09:50:00,73.135,73.22,73.115,73.22,3265800002.0
2009-05-22 09:55:00,73.22,73.35,73.2,73.295,3629000002.0
2009-05-22 10:00:00,73.295,73.295,73.195,73.255,2915999998.0
2009-05-22 10:05:00,73.255,73.32,73.175,73.32,3105199999.0
2009-05-22 10:10:00,73.315,73.38,73.25,73.37,3316000000.0
2009-05-22 10:15:00,73.37,73.39,73.295,73.33,2328799993.0
2009-05-22 10:20:00,73.33,73.46,73.305,73.37,3016999993.0
2009-05-22 10:25:00,73.375,73.44,73.33,73.43,2978999999.0
2009-05-22 10:30:00,73.43,73.44,73.34,73.425,3769599999.0
2009-05-22 10:35:00,73.425,73.52,73.425,73.515,2976799999.0
2009-05-22 10:40:00,73.52,73.56,73.405,73.445,4309499991.0
2009-05-22 10:45:00,73.445,73.505,73.43,73.495,2906000000.0
2009-05-22 10:50:00,73.495,73.51,73.46,73.485,3240200000.0
2009-05-22 10:55:00,73.49,73.53,73.4,73.465,2564999998.0
2009-05-22 11:00:00,73.465,73.49,73.425,73.445,2172800000.0
2009-05-22 11:05:00,73.445,73.52,73.415,73.46,2796399987.0
2009-05-22 11:10:00,73.465,73.505,73.4,73.45,2828399996.0
2009-05-22 11:15:00,73.45,73.555,73.435,73.55,3525199998.0
2009-05-22 11:20:00,73.565,73.595,73.515,73.55,1873799999.0
2009-05-22 11:25:00,73.55,73.58,73.51,73.52,1833199999.0
2009-05-22 11:30:00,73.525,73.54,73.475,73.52,2973600000.0
2009-05-22 11:35:00,73.51,73.52,73.44,73.475,2708599994.0
2009-05-22 11:40:00,73.485,73.555,73.445,73.495,2776000001.0
2009-05-22 11:45:00,73.5,73.5,73.42,73.45,3118199999.0
2009-05-22 11:50:00,73.45,73.46,73.35,73.4,2247900000.0
2009-05-22 11:55:00,73.39,73.4,73.345,73.39,1886800000.0
2009-05-22 12:00:00,73.39,73.42,73.275,73.355,2099600000.0
2009-05-22 12:05:00,73.355,73.42,73.345,73.375,2395600001.0
2009-05-22 12:10:00,73.385,73.45,73.335,73.415,1910000000.0
2009-05-22 12:15:00,73.43,73.485,73.375,73.42,1820800000.0
2009-05-22 12:20:00,73.415,73.425,73.39,73.405,861400000.0
2009-05-22 12:25:00,73.405,73.45,73.395,73.44,1170400000.0
2009-05-22 12:30:00,73.44,73.465,73.425,73.45,1501000000.0
2009-05-22 12:35:00,73.45,73.495,73.42,73.45,1663200000.0
2009-05-22 12:40:00,73.45,73.64,73.435,73.62,1906600001.0
2009-05-22 12:45:00,73.62,73.65,73.58,73.605,1679000001.0
2009-05-22 12:50:00,73.61,73.745,73.6,73.63,2394000001.0
2009-05-22 12:55:00,73.635,73.715,73.575,73.685,2032000000.0
2009-05-22 13:00:00,73.68,73.74,73.65,73.72,1646800000.0
2009-05-22 13:05:00,73.72,73.77,73.69,73.69,1232199998.0
2009-05-22 13:10:00,73.69,73.725,73.62,73.645,1253999998.0
2009-05-22 13:15:00,73.65,73.68,73.595,73.6,2267799999.0
2009-05-22 13:20:00,73.6,73.665,73.575,73.64,2080000000.0
2009-05-22 13:25:00,73.64,73.765,73.615,73.765,2194800001.0
2009-05-22 13:30:00,73.77,73.77,73.665,73.695,1748999999.0
2009-05-22 13:35:00,73.69,73.69,73.61,73.615,1792799999.0
2009-05-22 13:40:00,73.615,73.65,73.6,73.64,1117800000.0
2009-05-22 13:45:00,73.635,73.67,73.58,73.62,2019200002.0
2009-05-22 13:50:00,73.615,73.73,73.575,73.65,2198200001.0
2009-05-22 13:55:00,73.65,73.8,73.615,73.635,2110800000.0
2009-05-22 14:00:00,73.64,73.72,73.63,73.66,2055800000.0
2009-05-22 14:05:00,73.665,73.71,73.65,73.67,1913200000.0
2009-05-22 14:10:00,73.665,73.755,73.66,73.67,2377399999.0
2009-05-22 14:15:00,73.67,73.76,73.66,73.69,2823000000.0
2009-05-22 14:20:00,73.69,73.865,73.68,73.85,2795800000.0
2009-05-22 14:25:00,73.86,73.86,73.76,73.785,2088800000.0
2009-05-22 14:30:00,73.79,73.85,73.73,73.795,2294500001.0
2009-05-22 14:35:00,73.79,73.89,73.78,73.825,2323000000.0
2009-05-22 14:40:00,73.815,73.875,73.795,73.87,2270000000.0
2009-05-22 14:45:00,73.87,73.92,73.845,73.875,2563200000.0
2009-05-22 14:50:00,73.875,73.91,73.785,73.82,2592499999.0
2009-05-22 14:55:00,73.815,73.875,73.74,73.78,2674300002.0
2009-05-22 15:00:00,73.775,73.815,73.69,73.77,2399400000.0
2009-05-22 15:05:00,73.775,73.82,73.745,73.77,2144200000.0
2009-05-22 15:10:00,73.77,74.01,73.75,73.995,3138399999.0
2009-05-22 15:15:00,73.99,74.0,73.865,73.875,3098000000.0
2009-05-22 15:20:00,73.88,73.95,73.87,73.95,2875000000.0
2009-05-22 15:25:00,73.95,73.98,73.905,73.95,1476000000.0
2009-05-22 15:30:00,73.935,73.95,73.865,73.925,1787700000.0
2009-05-22 15:35:00,73.92,73.95,73.82,73.835,1976600000.0
2009-05-22 15:40:00,73.845,73.9,73.7,73.705,1771600000.0
2009-05-22 15:45:00,73.71,73.775,73.62,73.75,2043900000.0
2009-05-22 15:50:00,73.75,73.84,73.675,73.765,1531500000.0
2009-05-22 15:55:00,73.785,73.8,73.68,73.68,1598000000.0
2009-05-22 16:00:00,73.675,73.83,73.655,73.825,1506600000.0
2009-05-22 16:05:00,73.815,73.865,73.755,73.76,1394600000.0
2009-05-22 16:10:00,73.755,73.94,73.72,73.895,2045800000.0
2009-05-22 16:15:00,73.9,74.0,73.795,73.955,1967700001.0
2009-05-22 16:20:00,73.955,74.07,73.93,74.0,1801400000.0
2009-05-22 16:25:00,74.0,74.125,74.0,74.05,2134800000.0
2009-05-22 16:30:00,74.045,74.075,73.965,74.0,1946199999.0
2009-05-22 16:35:00,74.0,74.04,73.955,73.96,1492000000.0
2009-05-22 16:40:00,73.96,74.22,73.94,74.21,2113800001.0
2009-05-22 16:45:00,74.21,74.23,74.135,74.185,1735300000.0
2009-05-22 16:50:00,74.185,74.265,74.185,74.26,1860300000.0
2009-05-22 16:55:00,74.26,74.295,74.215,74.255,1617600000.0
2009-05-22 17:00:00,74.26,74.26,74.175,74.2,1574100000.0
2009-05-22 17:05:00,74.2,74.245,74.19,74.225,1631000000.0
2009-05-22 17:10:00,74.22,74.27,74.2,74.255,1117600000.0
2009-05-22 17:15:00,74.255,74.295,74.23,74.29,1175200000.0
2009-05-22 17:20:00,74.29,74.325,74.235,74.27,861600000.0
2009-05-22 17:25:00,74.27,74.3,74.2,74.215,1617500000.0
2009-05-22 17:30:00,74.23,74.29,74.18,74.195,1967399999.0
2009-05-22 17:35:00,74.185,74.19,74.12,74.18,1586600000.0
2009-05-22 17:40:00,74.175,74.205,74.065,74.15,1475100001.0
2009-05-22 17:45:00,74.155,74.16,74.085,74.12,1119600000.0
2009-05-22 17:50:00,74.12,74.16,74.05,74.13,1971499999.0
2009-05-22 17:55:00,74.13,74.17,74.08,74.16,1018400000.0
2009-05-22 18:00:00,74.16,74.29,74.16,74.265,995800001.0
2009-05-22 18:05:00,74.26,74.285,74.225,74.25,791200000.0
2009-05-22 18:10:00,74.24,74.315,74.21,74.255,596200000.0
2009-05-22 18:15:00,74.255,74.27,74.195,74.235,470600000.0
2009-05-22 18:20:00,74.235,74.28,74.18,74.205,745100000.0
2009-05-22 18:25:00,74.205,74.22,74.12,74.155,731200000.0
2009-05-22 18:30:00,74.16,74.16,74.07,74.1,505000000.0
2009-05-22 18:35:00,74.095,74.11,74.02,74.045,772000000.0
2009-05-22 18:40:00,74.05,74.12,74.04,74.09,768400000.0
2009-05-22 18:45:00,74.095,74.14,74.095,74.105,580800000.0
2009-05-22 18:50:00,74.1,74.165,74.065,74.16,586400000.0
2009-05-22 18:55:00,74.16,74.175,74.055,74.075,882100000.0
2009-05-22 19:00:00,74.075,74.215,74.065,74.16,1078000000.0
2009-05-22 19:05:00,74.16,74.175,74.115,74.145,641000000.0
2009-05-22 19:10:00,74.14,74.22,74.135,74.185,1020000000.0
2009-05-22 19:15:00,74.18,74.24,74.18,74.23,769800000.0
2009-05-22 19:20:00,74.235,74.26,74.215,74.25,558600000.0
2009-05-22 19:25:00,74.255,74.305,74.195,74.2,679800000.0
2009-05-22 19:30:00,74.2,74.225,74.06,74.07,965600000.0
2009-05-22 19:35:00,74.07,74.155,74.07,74.155,551400000.0
2009-05-22 19:40:00,74.16,74.19,74.11,74.19,495000000.0
2009-05-22 19:45:00,74.185,74.2,74.14,74.17,672600000.0
2009-05-22 19:50:00,74.19,74.22,74.135,74.16,773000000.0
2009-05-22 19:55:00,74.14,74.2,74.12,74.16,556800000.0
2009-05-22 20:00:00,74.165,74.255,74.16,74.205,865200000.0
2009-05-22 20:05:00,74.21,74.23,74.14,74.195,769200000.0
2009-05-22 20:10:00,74.2,74.285,74.2,74.27,692500000.0
2009-05-22 20:15:00,74.27,74.46,74.25,74.445,945600000.0
2009-05-22 20:20:00,74.445,74.46,74.405,74.435,772400000.0
2009-05-22 20:25:00,74.43,74.455,74.42,74.43,458600000.0
2009-05-22 20:30:00,74.43,74.48,74.405,74.47,567000000.0
2009-05-22 20:35:00,74.47,74.5,74.45,74.45,141000000.0
2009-05-22 20:40:00,74.45,74.485,74.445,74.445,224800000.0
2009-05-22 20:45:00,74.44,74.45,74.415,74.42,287400000.0
2009-05-22 20:50:00,74.42,74.425,74.39,74.42,256400000.0
2009-05-22 20:55:00,74.415,74.455,74.41,74.43,458200000.0
2009-05-22 21:00:00,74.43,74.495,74.415,74.485,496600000.0
2009-05-22 21:05:00,74.485,74.485,74.46,74.48,234200000.0
2009-05-22 21:10:00,74.475,74.53,74.47,74.515,155800000.0
2009-05-22 21:15:00,74.52,74.52,74.41,74.425,114200000.0
2009-05-22 21:20:00,74.425,74.425,74.35,74.35,112200000.0
2009-05-22 21:25:00,74.34,74.355,74.28,74.33,121400000.0
2009-05-22 21:30:00,74.32,74.34,74.29,74.33,71600000.0
2009-05-22 21:35:00,74.34,74.37,74.305,74.37,80400000.0
2009-05-22 21:40:00,74.35,74.365,74.31,74.33,163000000.0
2009-05-22 21:45:00,74.32,74.33,74.29,74.29,175600000.0
2009-05-22 21:50:00,74.295,74.32,74.275,74.295,178800000.0
2009-05-22 21:55:00,74.305,74.335,74.255,74.325,284400000.0
2009-05-22 22:00:00,74.33,74.33,74.265,74.27,104400000.0
2009-05-22 22:05:00,74.265,74.315,74.26,74.295,94400000.0
2009-05-22 22:10:00,74.305,74.33,74.29,74.295,334800000.0
2009-05-22 22:15:00,74.29,74.365,74.28,74.355,248600000.0
2009-05-22 22:20:00,74.35,74.365,74.315,74.33,239800001.0
2009-05-22 22:25:00,74.33,74.36,74.33,74.335,27600000.0
2009-05-22 22:30:00,74.335,74.37,74.3,74.325,309600000.0
2009-05-22 22:35:00,74.32,74.345,74.275,74.34,160200000.0
2009-05-22 22:40:00,74.335,74.34,74.145,74.2,514200000.0
2009-05-22 22:45:00,74.2,74.22,74.155,74.185,166400000.0
2009-05-22 22:50:00,74.185,74.195,74.16,74.165,109000000.0
2009-05-22 22:55:00,74.17,74.185,74.15,74.15,127600000.0
2009-05-24 23:00:00,74.065,74.065,73.85,74.03,460000000.0
2009-05-24 23:05:00,74.04,74.13,74.025,74.025,113200000.0
2009-05-24 23:10:00,73.98,74.11,73.98,74.105,223000000.0
2009-05-24 23:15:00,74.1,74.14,74.07,74.08,182000000.0
2009-05-24 23:20:00,74.08,74.1,74.07,74.1,35400000.0
2009-05-24 23:25:00,74.095,74.1,74.02,74.065,68000000.0
2009-05-24 23:30:00,74.07,74.11,73.96,74.095,151800000.0
2009-05-24 23:35:00,74.095,74.115,74.065,74.11,69000000.0
2009-05-24 23:40:00,74.11,74.125,74.095,74.11,120800000.0
2009-05-24 23:45:00,74.11,74.11,74.085,74.11,39200000.0
2009-05-24 23:50:00,74.069,74.11,74.06,74.08,283800000.0
2009-05-24 23:55:00,74.075,74.12,74.055,74.1,133200000.0
2009-05-25 00:00:00,74.095,74.095,73.985,73.985,393400000.0
2009-05-25 00:05:00,73.985,74.095,73.965,74.045,708200000.0
2009-05-25 00:10:00,74.035,74.06,73.96,73.995,713000000.0
2009-05-25 00:15:00,73.995,74.045,73.955,73.955,514900000.0
2009-05-25 00:20:00,73.955,73.99,73.955,73.975,363800000.0
2009-05-25 00:25:00,73.975,74.005,73.975,73.99,317400000.0
2009-05-25 00:30:00,73.99,73.99,73.95,73.985,300600000.0
2009-05-25 00:35:00,73.985,74.0,73.975,73.99,72600000.0
2009-05-25 00:40:00,73.99,74.005,73.923,74.0,611200000.0
2009-05-25 00:45:00,74.005,74.065,74.005,74.02,328600000.0
2009-05-25 00:50:00,74.025,74.07,73.995,74.045,260200000.0
2009-05-25 00:55:00,74.08,74.12,74.05,74.075,401800000.0
2009-05-25 01:00:00,74.08,74.11,73.99,74.03,659800000.0
2009-05-25 01:05:00,74.03,74.07,74.01,74.07,435200000.0
2009-05-25 01:10:00,74.07,74.1,74.055,74.08,185400000.0
2009-05-25 01:15:00,74.085,74.115,74.07,74.08,889400000.0
2009-05-25 01:20:00,74.08,74.095,74.035,74.08,983400000.0
2009-05-25 01:25:00,74.08,74.1,74.065,74.075,705000000.0
2009-05-25 01:30:00,74.075,74.11,74.06,74.07,483800000.0
2009-05-25 01:35:00,74.075,74.125,74.07,74.085,671400000.0
2009-05-25 01:40:00,74.085,74.11,74.035,74.05,729800000.0
2009-05-25 01:45:00,74.05,74.05,74.005,74.04,436400000.0
2009-05-25 01:50:00,74.05,74.07,74.01,74.03,787800000.0
2009-05-25 01:55:00,74.005,74.02,73.98,74.02,1106800000.0
2009-05-25 02:00:00,74.05,74.06,73.975,74.01,1082399999.0
2009-05-25 02:05:00,74.01,74.03,73.845,73.93,2622000000.0
2009-05-25 02:10:00,73.94,73.99,73.915,73.94,960800000.0
2009-05-25 02:15:00,73.95,73.95,73.845,73.865,1435999997.0
2009-05-25 02:20:00,73.87,73.91,73.775,73.83,1888999997.0
2009-05-25 02:25:00,73.825,73.92,73.805,73.915,1999000000.0
2009-05-25 02:30:00,73.925,73.93,73.845,73.88,1478399999.0
2009-05-25 02:35:00,73.875,73.955,73.855,73.95,960200000.0
2009-05-25 02:40:00,73.955,73.97,73.85,73.85,1086800000.0
2009-05-25 02:45:00,73.85,73.905,73.845,73.895,786400000.0
2009-05-25 02:50:00,73.895,73.93,73.835,73.84,435200000.0
2009-05-25 02:55:00,73.835,73.87,73.785,73.795,864800000.0
2009-05-25 03:00:00,73.795,73.82,73.765,73.81,384600001.0
2009-05-25 03:05:00,73.81,74.03,73.81,74.0,2027400006.0
2009-05-25 03:10:00,74.005,74.005,73.895,73.905,1221399999.0
2009-05-25 03:15:00,73.91,73.965,73.87,73.88,843400000.0
2009-05-25 03:20:00,73.88,73.92,73.845,73.855,1331400002.0
2009-05-25 03:25:00,73.855,73.875,73.8,73.835,1423600000.0
2009-05-25 03:30:00,73.835,73.88,73.81,73.85,1573799998.0
2009-05-25 03:35:00,73.855,73.89,73.835,73.86,967800002.0
2009-05-25 03:40:00,73.855,73.86,73.81,73.83,1328000000.0
2009-05-25 03:45:00,73.83,73.9,73.83,73.88,1048200000.0
2009-05-25 03:50:00,73.88,73.895,73.765,73.775,1921400000.0
2009-05-25 03:55:00,73.775,73.8,73.735,73.765,1808800000.0
2009-05-25 04:00:00,73.76,73.76,73.695,73.705,1957200000.0
2009-05-25 04:05:00,73.705,73.74,73.67,73.69,1682200000.0
2009-05-25 04:10:00,73.69,73.69,73.63,73.66,1167400000.0
2009-05-25 04:15:00,73.66,73.77,73.65,73.735,1546000000.0
2009-05-25 04:20:00,73.73,73.76,73.73,73.75,686200000.0
2009-05-25 04:25:00,73.75,73.755,73.685,73.705,1492800000.0
2009-05-25 04:30:00,73.705,73.73,73.705,73.725,886000000.0
2009-05-25 04:35:00,73.725,73.735,73.55,73.575,2309800001.0
2009-05-25 04:40:00,73.58,73.59,73.535,73.57,2110200000.0
2009-05-25 04:45:00,73.575,73.575,73.485,73.5,2266600001.0
2009-05-25 04:50:00,73.52,73.58,73.445,73.55,2305399999.0
2009-05-25 04:55:00,73.54,73.6,73.525,73.565,2566600000.0
2009-05-25 05:00:00,73.57,73.63,73.505,73.57,1520000002.0
2009-05-25 05:05:00,73.565,73.6,73.53,73.53,1629400000.0
2009-05-25 05:10:00,73.505,73.535,73.44,73.505,1248600001.0
2009-05-25 05:15:00,73.505,73.64,73.505,73.61,1861000003.0
2009-05-25 05:20:00,73.61,73.61,73.545,73.545,902200001.0
2009-05-25 05:25:00,73.545,73.6,73.535,73.585,748600000.0
2009-05-25 05:30:00,73.6,73.61,73.54,73.575,1518799999.0
2009-05-25 05:35:00,73.58,73.61,73.535,73.59,755200000.0
2009-05-25 05:40:00,73.585,73.59,73.565,73.59,625000000.0
2009-05-25 05:45:00,73.59,73.6,73.555,73.59,997400000.0
2009-05-25 05:50:00,73.585,73.61,73.58,73.58,773200000.0
2009-05-25 05:55:00,73.575,73.63,73.57,73.63,502000000.0
2009-05-25 06:00:00,73.63,73.73,73.63,73.71,1012200000.0
2009-05-25 06:05:00,73.71,73.74,73.695,73.73,264200000.0
2009-05-25 06:10:00,73.73,73.735,73.705,73.73,179800000.0
2009-05-25 06:15:00,73.74,73.77,73.72,73.76,573800000.0
2009-05-25 06:20:00,73.76,73.77,73.73,73.75,426600000.0
2009-05-25 06:25:00,73.745,73.775,73.725,73.76,1167000000.0
2009-05-25 06:30:00,73.76,73.78,73.725,73.725,1412200000.0
2009-05-25 06:35:00,73.73,73.77,73.725,73.755,571400000.0
2009-05-25 06:40:00,73.765,73.8,73.755,73.795,797400000.0
2009-05-25 06:45:00,73.795,73.845,73.77,73.84,969800000.0
2009-05-25 06:50:00,73.845,73.965,73.835,73.965,1779800000.0
2009-05-25 06:55:00,73.965,73.975,73.815,73.91,1644600000.0
2009-05-25 07:00:00,73.91,73.94,73.88,73.94,1022200000.0
2009-05-25 07:05:00,73.935,74.05,73.925,74.045,1794999998.0
2009-05-25 07:10:00,74.045,74.27,74.015,74.245,3488599999.0
2009-05-25 07:15:00,74.24,74.5,74.21,74.44,2681599999.0
2009-05-25 07:20:00,74.425,74.43,74.34,74.405,2662600003.0
2009-05-25 07:25:00,74.405,74.43,74.33,74.365,1861099999.0
2009-05-25 07:30:00,74.365,74.37,74.245,74.265,2295099998.0
2009-05-25 07:35:00,74.275,74.32,74.27,74.3,830699999.0
2009-05-25 07:40:00,74.3,74.345,74.29,74.305,2116400000.0
2009-05-25 07:45:00,74.31,74.31,74.235,74.26,1956199997.0
2009-05-25 07:50:00,74.26,74.28,74.24,74.24,1455199995.0
2009-05-25 07:55:00,74.24,74.27,74.225,74.225,476000000.0
2009-05-25 08:00:00,74.225,74.29,74.215,74.265,1991599999.0
2009-05-25 08:05:00,74.245,74.35,74.22,74.33,1450400001.0
2009-05-25 08:10:00,74.33,74.36,74.295,74.32,2109800001.0
2009-05-25 08:15:00,74.32,74.355,74.215,74.225,1560400001.0
2009-05-25 08:20:00,74.22,74.255,74.145,74.22,1445600000.0
2009-05-25 08:25:00,74.225,74.265,74.19,74.23,493400000.0
2009-05-25 08:30:00,74.22,74.305,74.215,74.29,548600000.0
2009-05-25 08:35:00,74.285,74.295,74.22,74.26,514000000.0
2009-05-25 08:40:00,74.26,74.27,74.225,74.255,470000000.0
2009-05-25 08:45:00,74.25,74.26,74.225,74.235,622000000.0
2009-05-25 08:50:00,74.23,74.235,74.145,74.16,1386800000.0
2009-05-25 08:55:00,74.16,74.165,74.11,74.145,964800000.0
2009-05-25 09:00:00,74.155,74.235,74.15,74.225,742100000.0
2009-05-25 09:05:00,74.24,74.245,74.1,74.13,1191300000.0
2009-05-25 09:10:00,74.13,74.18,74.055,74.14,686200000.0
2009-05-25 09:15:00,74.14,74.14,74.035,74.1,858000000.0
2009-05-25 09:20:00,74.08,74.155,74.08,74.125,335600000.0
2009-05-25 09:25:00,74.12,74.14,74.035,74.08,602200000.0
2009-05-25 09:30:00,74.075,74.075,74.03,74.06,1134600000.0
2009-05-25 09:35:00,74.055,74.08,74.02,74.025,1148200000.0
2009-05-25 09:40:00,74.03,74.09,74.025,74.05,887500000.0
2009-05-25 09:45:00,74.055,74.08,73.965,73.98,731800000.0
2009-05-25 09:50:00,73.98,73.98,73.92,73.925,447000000.0
2009-05-25 09:55:00,73.925,73.935,73.865,73.915,797400000.0
2009-05-25 10:00:00,73.91,73.92,73.79,73.85,1586800000.0
2009-05-25 10:05:00,73.85,73.93,73.805,73.905,982400000.0
2009-05-25 10:10:00,73.9,74.0,73.875,74.0,697000000.0
2009-05-25 10:15:00,74.0,74.01,73.88,73.9,940600000.0
2009-05-25 10:20:00,73.895,73.93,73.855,73.89,588199999.0
2009-05-25 10:25:00,73.89,73.94,73.81,73.94,848000000.0
2009-05-25 10:30:00,73.92,74.04,73.92,74.005,732200000.0
2009-05-25 10:35:00,74.005,74.03,73.985,74.01,368600001.0
2009-05-25 10:40:00,74.005,74.02,73.94,73.94,552200000.0
2009-05-25 10:45:00,73.913,74.0,73.9,73.99,810200001.0
2009-05-25 10:50:00,73.99,74.03,73.975,74.005,397400000.0
2009-05-25 10:55:00,74.005,74.05,74.0,74.005,796400000.0
2009-05-25 11:00:00,74.0,74.005,73.955,73.97,1115000000.0
2009-05-25 11:05:00,73.975,74.01,73.96,74.0,454400000.0
2009-05-25 11:10:00,74.01,74.045,73.99,74.04,379800000.0
2009-05-25 11:15:00,74.04,74.095,74.03,74.095,469600000.0
2009-05-25 11:20:00,74.095,74.21,74.095,74.205,810200000.0
2009-05-25 11:25:00,74.205,74.245,74.155,74.17,1001200000.0
2009-05-25 11:30:00,74.17,74.17,74.115,74.13,401800000.0
2009-05-25 11:35:00,74.13,74.13,74.07,74.1,474400000.0
2009-05-25 11:40:00,74.1,74.15,74.085,74.115,934800000.0
2009-05-25 11:45:00,74.11,74.115,73.995,74.05,889799999.0
2009-05-25 11:50:00,74.05,74.11,74.045,74.11,328800000.0
2009-05-25 11:55:00,74.11,74.12,74.08,74.095,220800000.0
2009-05-25 12:00:00,74.09,74.105,74.07,74.07,536800000.0
2009-05-25 12:05:00,74.07,74.085,74.06,74.065,501600000.0
2009-05-25 12:10:00,74.065,74.075,73.98,73.995,801800000.0
2009-05-25 12:15:00,73.995,74.03,73.975,74.01,958600000.0
2009-05-25 12:20:00,74.01,74.04,73.995,74.02,328400000.0
2009-05-25 12:25:00,74.02,74.08,74.01,74.02,556000000.0
2009-05-25 12:30:00,74.015,74.065,74.015,74.06,261800000.0
2009-05-25 12:35:00,74.06,74.095,74.06,74.09,140000000.0
2009-05-25 12:40:00,74.09,74.11,74.07,74.105,570999999.0
2009-05-25 12:45:00,74.105,74.195,74.1,74.175,875200001.0
2009-05-25 12:50:00,74.16,74.175,74.13,74.155,494800001.0
2009-05-25 12:55:00,74.155,74.165,74.11,74.115,370200000.0
2009-05-25 13:00:00,74.12,74.13,74.08,74.1,578799999.0
2009-05-25 13:05:00,74.105,74.17,74.095,74.145,379000000.0
2009-05-25 13:10:00,74.14,74.225,74.12,74.22,1190000000.0
2009-05-25 13:15:00,74.225,74.235,74.19,74.195,1001400000.0
2009-05-25 13:20:00,74.195,74.21,74.175,74.2,1034800000.0
2009-05-25 13:25:00,74.205,74.24,74.19,74.2,805800000.0
2009-05-25 13:30:00,74.2,74.245,74.19,74.245,985400000.0
2009-05-25 13:35:00,74.245,74.285,74.24,74.275,695400000.0
2009-05-25 13:40:00,74.275,74.345,74.275,74.315,719200000.0
2009-05-25 13:45:00,74.31,74.32,74.3,74.3,931400000.0
2009-05-25 13:50:00,74.3,74.32,74.29,74.31,708000001.0
2009-05-25 13:55:00,74.31,74.31,74.29,74.305,467000000.0
2009-05-25 14:00:00,74.305,74.305,74.26,74.285,520399998.0
2009-05-25 14:05:00,74.29,74.34,74.29,74.31,682600000.0
2009-05-25 14:10:00,74.31,74.31,74.285,74.305,880200000.0
2009-05-25 14:15:00,74.305,74.305,74.215,74.235,786599999.0
2009-05-25 14:20:00,74.21,74.265,74.2,74.26,897200000.0
2009-05-25 14:25:00,74.26,74.295,74.235,74.28,1087400000.0
2009-05-25 14:30:00,74.28,74.28,74.22,74.265,852800003.0
2009-05-25 14:35:00,74.26,74.28,74.245,74.26,737400001.0
2009-05-25 14:40:00,74.255,74.32,74.255,74.3,612000000.0
2009-05-25 14:45:00,74.295,74.325,74.29,74.32,487800001.0
2009-05-25 14:50:00,74.315,74.32,74.285,74.3,488799999.0
2009-05-25 14:55:00,74.29,74.33,74.29,74.315,589000000.0
2009-05-25 15:00:00,74.315,74.325,74.275,74.275,740400000.0
2009-05-25 15:05:00,74.275,74.285,74.26,74.26,399600000.0
2009-05-25 15:10:00,74.265,74.27,74.235,74.235,743000001.0
2009-05-25 15:15:00,74.23,74.24,74.193,74.198,1157600000.0
2009-05-25 15:20:00,74.245,74.245,74.19,74.2,255600000.0
2009-05-25 15:25:00,74.2,74.24,74.195,74.23,778199992.0
2009-05-25 15:30:00,74.235,74.235,74.21,74.215,420799999.0
2009-05-25 15:35:00,74.21,74.215,74.195,74.2,294199998.0
2009-05-25 15:40:00,74.2,74.205,74.19,74.2,374800000.0
2009-05-25 15:45:00,74.195,74.225,74.18,74.225,444399999.0
2009-05-25 15:50:00,74.225,74.24,74.22,74.235,344599998.0
2009-05-25 15:55:00,74.24,74.26,74.23,74.255,426600000.0
2009-05-25 16:00:00,74.26,74.27,74.23,74.255,611799999.0
2009-05-25 16:05:00,74.255,74.295,74.255,74.265,181799999.0
2009-05-25 16:10:00,74.26,74.265,74.22,74.22,579599996.0
2009-05-25 16:15:00,74.225,74.24,74.22,74.235,362399998.0
2009-05-25 16:20:00,74.235,74.26,74.235,74.25,198600000.0
2009-05-25 16:25:00,74.25,74.305,74.245,74.285,529200000.0
2009-05-25 16:30:00,74.285,74.32,74.28,74.305,114600000.0
2009-05-25 16:35:00,74.305,74.335,74.285,74.335,60200000.0
2009-05-25 16:40:00,74.34,74.345,74.32,74.32,91000000.0
2009-05-25 16:45:00,74.325,74.36,74.276,74.36,458800000.0
2009-05-25 16:50:00,74.37,74.375,74.31,74.31,152200000.0
2009-05-25 16:55:00,74.31,74.335,74.225,74.24,397400000.0
2009-05-25 17:00:00,74.23,74.27,74.2,74.26,382200000.0
2009-05-25 17:05:00,74.26,74.29,74.24,74.28,197800000.0
2009-05-25 17:10:00,74.285,74.285,74.25,74.26,195800000.0
2009-05-25 17:15:00,74.25,74.33,74.24,74.3,206600000.0
2009-05-25 17:20:00,74.3,74.3,74.245,74.255,738400000.0
2009-05-25 17:25:00,74.255,74.255,74.15,74.18,312200000.0
2009-05-25 17:30:00,74.17,74.17,74.05,74.12,174200000.0
2009-05-25 17:35:00,74.11,74.145,74.09,74.13,95800000.0
2009-05-25 17:40:00,74.135,74.135,74.075,74.11,121800000.0
2009-05-25 17:45:00,74.11,74.14,74.08,74.12,179900000.0
2009-05-25 17:50:00,74.14,74.14,74.095,74.125,127200000.0
2009-05-25 17:55:00,74.11,74.11,74.07,74.07,165600000.0
2009-05-25 18:00:00,74.065,74.1,74.065,74.075,43200000.0
2009-05-25 18:05:00,74.075,74.09,74.07,74.09,41200000.0
2009-05-25 18:10:00,74.09,74.095,74.036,74.08,543800000.0
2009-05-25 18:15:00,74.04,74.085,74.026,74.04,140000000.0
2009-05-25 18:20:00,74.05,74.06,74.02,74.03,134000000.0
2009-05-25 18:25:00,74.03,74.08,74.025,74.06,88400000.0
2009-05-25 18:30:00,74.05,74.055,73.996,74.05,521400003.0
2009-05-25 18:35:00,74.05,74.05,73.987,74.005,374800000.0
2009-05-25 18:40:00,74.03,74.03,73.999,74.025,806200000.0
2009-05-25 18:45:00,74.025,74.03,74.025,74.025,18000000.0
2009-05-25 18:50:00,74.015,74.03,73.991,74.025,557400000.0
2009-05-25 18:55:00,74.025,74.09,74.025,74.055,145600000.0
2009-05-25 19:00:00,74.06,74.06,74.019,74.019,830600001.0
2009-05-25 19:05:00,74.029,74.045,74.01,74.045,528100000.0
2009-05-25 19:10:00,74.045,74.045,74.003,74.034,2252800000.0
2009-05-25 19:15:00,74.028,74.05,74.016,74.045,1492199995.0
2009-05-25 19:20:00,74.012,74.08,74.005,74.08,1105200001.0
2009-05-25 19:25:00,74.05,74.14,74.045,74.1,79200000.0
2009-05-25 19:30:00,74.11,74.185,74.095,74.165,136400000.0
2009-05-25 19:35:00,74.165,74.195,74.145,74.155,99000000.0
2009-05-25 19:40:00,74.155,74.175,74.13,74.145,103200000.0
2009-05-25 19:45:00,74.14,74.15,74.108,74.13,1383000000.0
2009-05-25 19:50:00,74.131,74.157,74.117,74.148,804800000.0
2009-05-25 19:55:00,74.15,74.155,74.098,74.1,482400000.0
2009-05-25 20:00:00,74.135,74.144,74.084,74.108,485000000.0
2009-05-25 20:05:00,74.135,74.15,74.12,74.12,5000000.0
2009-05-25 20:10:00,74.113,74.13,74.071,74.114,2144600000.0
2009-05-25 20:15:00,74.105,74.118,74.075,74.075,370400000.0
2009-05-25 20:20:00,74.08,74.09,74.022,74.065,1307200000.0
2009-05-25 20:25:00,74.065,74.07,74.026,74.058,1961800001.0
2009-05-25 20:30:00,74.028,74.08,74.028,74.065,548800001.0
2009-05-25 20:35:00,74.055,74.07,74.005,74.035,262600000.0
2009-05-25 20:40:00,74.035,74.07,74.025,74.047,857399999.0
2009-05-25 20:45:00,74.037,74.065,74.018,74.03,619800000.0
2009-05-25 20:50:00,74.025,74.095,74.017,74.08,446600000.0
2009-05-25 20:55:00,74.08,74.095,74.033,74.082,284000000.0
2009-05-25 21:00:00,74.09,74.095,74.07,74.085,25600000.0
2009-05-25 21:05:00,74.082,74.095,74.041,74.09,674200000.0
2009-05-25 21:10:00,74.1,74.105,74.057,74.083,669200000.0
2009-05-25 21:15:00,74.095,74.095,74.05,74.05,163200000.0
2009-05-25 21:20:00,74.081,74.105,74.054,74.09,181200000.0
2009-05-25 21:25:00,74.095,74.11,74.077,74.086,139800000.0
2009-05-25 21:30:00,74.11,74.13,74.074,74.12,276200000.0
2009-05-25 21:35:00,74.11,74.145,74.09,74.145,114600000.0
2009-05-25 21:40:00,74.13,74.136,74.079,74.091,329000000.0
2009-05-25 21:45:00,74.125,74.17,74.099,74.16,336200000.0
2009-05-25 21:50:00,74.155,74.16,74.11,74.14,112800000.0
2009-05-25 21:55:00,74.098,74.135,74.093,74.125,450400000.0
2009-05-25 22:00:00,74.08,74.14,74.043,74.125,847400001.0
2009-05-25 22:05:00,74.125,74.135,74.089,74.097,928800003.0
2009-05-25 22:10:00,74.097,74.15,74.093,74.145,302300000.0
2009-05-25 22:15:00,74.117,74.145,74.061,74.135,109600000.0
2009-05-25 22:20:00,74.097,74.14,73.984,74.119,153000000.0
2009-05-25 22:25:00,74.131,74.145,74.116,74.135,109600000.0
2009-05-25 22:30:00,74.13,74.145,74.12,74.14,38600000.0
2009-05-25 22:35:00,74.16,74.215,74.16,74.2,31400000.0
2009-05-25 22:40:00,74.171,74.2,74.121,74.2,189599999.0
2009-05-25 22:45:00,74.21,74.21,74.156,74.159,521799998.0
2009-05-25 22:50:00,74.151,74.225,74.144,74.205,150200000.0
2009-05-25 22:55:00,74.2,74.21,74.11,74.13,335400000.0
2009-05-25 23:00:00,74.157,74.157,74.02,74.125,175600000.0
2009-05-25 23:05:00,74.135,74.145,74.117,74.117,288200003.0
2009-05-25 23:10:00,74.135,74.15,74.135,74.145,141600000.0
2009-05-25 23:15:00,74.145,74.158,74.134,74.145,241400000.0
2009-05-25 23:20:00,74.145,74.165,74.115,74.15,258000000.0
2009-05-25 23:25:00,74.165,74.165,74.125,74.131,212200000.0
2009-05-25 23:30:00,74.17,74.17,74.14,74.16,86200000.0
2009-05-25 23:35:00,74.16,74.2,74.16,74.2,138600000.0
2009-05-25 23:40:00,74.195,74.2,74.16,74.184,487600000.0
2009-05-25 23:45:00,74.2,74.2,74.136,74.18,282800000.0
2009-05-25 23:50:00,74.19,74.2,74.16,74.185,141400000.0
2009-05-25 23:55:00,74.17,74.175,74.094,74.11,612000000.0
2009-05-26 00:00:00,74.11,74.125,74.04,74.07,119800000.0
2009-05-26 00:05:00,74.07,74.1,74.055,74.1,52200000.0
2009-05-26 00:10:00,74.1,74.12,74.07,74.12,43800000.0
2009-05-26 00:15:00,74.095,74.105,74.03,74.05,120400000.0
2009-05-26 00:20:00,74.05,74.08,74.035,74.065,141000000.0
2009-05-26 00:25:00,74.065,74.067,74.026,74.06,120000000.0
2009-05-26 00:30:00,74.06,74.075,74.055,74.06,214000000.0
2009-05-26 00:35:00,74.06,74.065,74.05,74.065,167200000.0
2009-05-26 00:40:00,74.065,74.07,74.01,74.01,521400000.0
2009-05-26 00:45:00,74.01,74.03,73.96,74.01,200800001.0
2009-05-26 00:50:00,74.01,74.01,73.92,73.96,281000000.0
2009-05-26 00:55:00,73.946,74.01,73.899,73.99,420200000.0
2009-05-26 01:00:00,73.99,74.0,73.9,73.935,1293000002.0
2009-05-26 01:05:00,73.94,73.96,73.9,73.91,774400001.0
2009-05-26 01:10:00,73.91,73.91,73.845,73.86,381000000.0
2009-05-26 01:15:00,73.855,73.86,73.805,73.82,644999998.0
2009-05-26 01:20:00,73.82,73.96,73.82,73.88,983399998.0
2009-05-26 01:25:00,73.88,73.92,73.88,73.89,563400001.0
2009-05-26 01:30:00,73.885,73.93,73.88,73.925,438400000.0
2009-05-26 01:35:00,73.925,73.96,73.925,73.925,391400000.0
2009-05-26 01:40:00,73.925,74.075,73.925,74.06,1248600000.0
2009-05-26 01:45:00,74.05,74.06,74.02,74.03,469800000.0
2009-05-26 01:50:00,74.03,74.03,74.01,74.03,215400000.0
2009-05-26 01:55:00,74.025,74.08,74.025,74.075,466800000.0
2009-05-26 02:00:00,74.075,74.125,74.07,74.08,711000000.0
2009-05-26 02:05:00,74.08,74.13,74.05,74.11,876400000.0
2009-05-26 02:10:00,74.115,74.26,74.105,74.2,983400000.0
2009-05-26 02:15:00,74.195,74.28,74.185,74.245,1335200001.0
2009-05-26 02:20:00,74.245,74.25,74.145,74.16,1031599999.0
2009-05-26 02:25:00,74.165,74.175,74.1,74.12,484600002.0
2009-05-26 02:30:00,74.12,74.13,74.085,74.09,788600000.0
2009-05-26 02:35:00,74.085,74.11,73.99,74.025,1159200000.0
2009-05-26 02:40:00,74.02,74.085,74.01,74.07,776000000.0
2009-05-26 02:45:00,74.045,74.065,73.95,73.96,1383800000.0
2009-05-26 02:50:00,73.955,73.96,73.83,73.85,1125600001.0
2009-05-26 02:55:00,73.835,73.89,73.75,73.81,1761600000.0
2009-05-26 03:00:00,73.81,73.81,73.73,73.795,1391200000.0
2009-05-26 03:05:00,73.795,73.88,73.795,73.835,1210100001.0
2009-05-26 03:10:00,73.835,73.9,73.735,73.735,572200000.0
2009-05-26 03:15:00,73.735,73.75,73.56,73.685,2576000005.0
2009-05-26 03:20:00,73.685,73.8,73.645,73.69,1548700000.0
2009-05-26 03:25:00,73.69,73.78,73.69,73.72,1963800001.0
2009-05-26 03:30:00,73.72,73.74,73.53,73.585,1146600000.0
2009-05-26 03:35:00,73.585,73.67,73.58,73.66,1657899999.0
2009-05-26 03:40:00,73.67,73.685,73.45,73.49,672100000.0
2009-05-26 03:45:00,73.485,73.505,73.365,73.365,1636800001.0
2009-05-26 03:50:00,73.355,73.56,73.33,73.5,1923299998.0
2009-05-26 03:55:00,73.51,73.565,73.495,73.54,1413000001.0
2009-05-26 04:00:00,73.54,73.61,73.505,73.58,911400000.0
2009-05-26 04:05:00,73.59,73.6,73.47,73.5,262200000.0
2009-05-26 04:10:00,73.49,73.58,73.475,73.57,311800000.0
2009-05-26 04:15:00,73.57,73.6,73.55,73.56,904800000.0
2009-05-26 04:20:00,73.555,73.635,73.54,73.61,312600000.0
2009-05-26 04:25:00,73.61,73.63,73.575,73.605,302000000.0
2009-05-26 04:30:00,73.605,73.675,73.585,73.65,299000000.0
2009-05-26 04:35:00,73.645,73.685,73.64,73.66,883999998.0
2009-05-26 04:40:00,73.67,73.705,73.6,73.69,1499599998.0
2009-05-26 04:45:00,73.685,73.7,73.655,73.675,684400004.0
2009-05-26 04:50:00,73.67,73.705,73.645,73.705,807400000.0
2009-05-26 04:55:00,73.705,73.71,73.665,73.67,406800002.0
2009-05-26 05:00:00,73.665,73.75,73.66,73.7,1287399999.0
2009-05-26 05:05:00,73.72,73.745,73.705,73.745,700799998.0
2009-05-26 05:10:00,73.735,73.755,73.695,73.72,784199997.0
2009-05-26 05:15:00,73.72,73.745,73.715,73.73,250199999.0
2009-05-26 05:20:00,73.73,73.74,73.69,73.725,476200002.0
2009-05-26 05:25:00,73.73,73.795,73.73,73.785,416800002.0
2009-05-26 05:30:00,73.775,73.78,73.73,73.76,151400000.0
2009-05-26 05:35:00,73.75,73.79,73.73,73.78,196400000.0
2009-05-26 05:40:00,73.78,73.785,73.73,73.74,147400000.0
2009-05-26 05:45:00,73.74,73.74,73.645,73.68,1106700000.0
2009-05-26 05:50:00,73.68,73.68,73.61,73.63,1379100004.0
2009-05-26 05:55:00,73.63,73.64,73.565,73.58,1377300004.0
2009-05-26 06:00:00,73.59,73.645,73.565,73.645,1282400000.0
2009-05-26 06:05:00,73.63,73.685,73.585,73.62,888200002.0
2009-05-26 06:10:00,73.62,73.67,73.62,73.63,996599999.0
2009-05-26 06:15:00,73.63,73.72,73.625,73.695,956800002.0
2009-05-26 06:20:00,73.695,73.76,73.68,73.74,429000000.0
2009-05-26 06:25:00,73.74,73.75,73.7,73.74,445000000.0
2009-05-26 06:30:00,73.715,73.77,73.715,73.74,254400000.0
2009-05-26 06:35:00,73.745,73.755,73.71,73.75,490000000.0
2009-05-26 06:40:00,73.75,73.75,73.695,73.73,415000001.0
2009-05-26 06:45:00,73.73,73.77,73.69,73.77,929200001.0
2009-05-26 06:50:00,73.765,73.78,73.715,73.75,1255200000.0
2009-05-26 06:55:00,73.74,73.74,73.675,73.68,1278300000.0
2009-05-26 07:00:00,73.68,73.7,73.675,73.7,560600000.0
2009-05-26 07:05:00,73.71,73.75,73.705,73.75,759800000.0
2009-05-26 07:10:00,73.755,73.78,73.74,73.76,962999999.0
2009-05-26 07:15:00,73.76,73.78,73.73,73.76,992999999.0
2009-05-26 07:20:00,73.76,73.775,73.73,73.745,987599999.0
2009-05-26 07:25:00,73.745,73.76,73.715,73.72,1232200002.0
2009-05-26 07:30:00,73.715,73.735,73.665,73.71,2100600001.0
2009-05-26 07:35:00,73.71,73.715,73.65,73.675,1655600001.0
2009-05-26 07:40:00,73.675,73.715,73.66,73.71,991000000.0
2009-05-26 07:45:00,73.715,73.985,73.715,73.96,2520200000.0
2009-05-26 07:50:00,73.96,74.015,73.895,73.96,562600000.0
2009-05-26 07:55:00,73.96,74.05,73.95,73.99,1138400000.0
2009-05-26 08:00:00,73.99,74.0,73.83,73.87,984600000.0
2009-05-26 08:05:00,73.875,73.9,73.785,73.86,1804099999.0
2009-05-26 08:10:00,73.875,73.89,73.83,73.85,1670200000.0
2009-05-26 08:15:00,73.85,73.85,73.735,73.735,2296400000.0
2009-05-26 08:20:00,73.735,73.765,73.685,73.69,1947000001.0
2009-05-26 08:25:00,73.68,73.805,73.665,73.73,1375600000.0
2009-05-26 08:30:00,73.73,73.78,73.715,73.77,1375600001.0
2009-05-26 08:35:00,73.77,73.77,73.64,73.69,2426800001.0
2009-05-26 08:40:00,73.69,73.715,73.58,73.585,3029199994.0
2009-05-26 08:45:00,73.585,73.62,73.47,73.505,2677199999.0
2009-05-26 08:50:00,73.505,73.51,73.325,73.37,2791700002.0
2009-05-26 08:55:00,73.37,73.49,73.35,73.43,2495400001.0
2009-05-26 09:00:00,73.43,73.53,73.42,73.44,2713999996.0
2009-05-26 09:05:00,73.445,73.5,73.39,73.405,1866600001.0
2009-05-26 09:10:00,73.405,73.54,73.4,73.47,2386000000.0
2009-05-26 09:15:00,73.47,73.52,73.445,73.51,2400399998.0
2009-05-26 09:20:00,73.505,73.66,73.475,73.58,2334400002.0
2009-05-26 09:25:00,73.59,73.62,73.42,73.435,2431200002.0
2009-05-26 09:30:00,73.435,73.5,73.39,73.47,2840799992.0
2009-05-26 09:35:00,73.47,73.54,73.415,73.51,2136600000.0
2009-05-26 09:40:00,73.51,73.515,73.415,73.5,1278700002.0
2009-05-26 09:45:00,73.5,73.605,73.44,73.6,1939200002.0
2009-05-26 09:50:00,73.6,73.61,73.53,73.53,1850800001.0
2009-05-26 09:55:00,73.53,73.555,73.465,73.515,1646599998.0
2009-05-26 10:00:00,73.515,73.615,73.485,73.55,2825599998.0
2009-05-26 10:05:00,73.55,73.57,73.47,73.505,3024000001.0
2009-05-26 10:10:00,73.505,73.55,73.41,73.41,2902699999.0
2009-05-26 10:15:00,73.41,73.475,73.355,73.45,2880400003.0
2009-05-26 10:20:00,73.455,73.595,73.425,73.57,2545999998.0
2009-05-26 10:25:00,73.57,73.625,73.505,73.6,2916800001.0
2009-05-26 10:30:00,73.6,73.64,73.435,73.48,3250400001.0
2009-05-26 10:35:00,73.48,73.56,73.455,73.48,3280799999.0
2009-05-26 10:40:00,73.48,73.5,73.32,73.39,3013800001.0
2009-05-26 10:45:00,73.39,73.41,73.265,73.37,2613400000.0
2009-05-26 10:50:00,73.37,73.47,73.35,73.425,2527200001.0
2009-05-26 10:55:00,73.42,73.45,73.375,73.39,1713200000.0
2009-05-26 11:00:00,73.39,73.39,73.34,73.38,2210800000.0
2009-05-26 11:05:00,73.38,73.46,73.345,73.42,3264300000.0
2009-05-26 11:10:00,73.415,73.535,73.4,73.505,3256200001.0
2009-05-26 11:15:00,73.5,73.545,73.44,73.535,3677200004.0
2009-05-26 11:20:00,73.535,73.58,73.505,73.51,3370799996.0
2009-05-26 11:25:00,73.51,73.52,73.38,73.41,3289199998.0
2009-05-26 11:30:00,73.405,73.465,73.345,73.4,2723199999.0
2009-05-26 11:35:00,73.4,73.53,73.385,73.495,2013400001.0
2009-05-26 11:40:00,73.49,73.635,73.49,73.57,3174399998.0
2009-05-26 11:45:00,73.565,73.575,73.46,73.52,2074800000.0
2009-05-26 11:50:00,73.52,73.545,73.42,73.545,1452000000.0
2009-05-26 11:55:00,73.54,73.585,73.515,73.54,1749999999.0
2009-05-26 12:00:00,73.54,73.56,73.495,73.525,1905200003.0
2009-05-26 12:05:00,73.545,73.6,73.485,73.49,2781999998.0
2009-05-26 12:10:00,73.495,73.51,73.45,73.46,2197200001.0
2009-05-26 12:15:00,73.46,73.475,73.41,73.44,2532000001.0
2009-05-26 12:20:00,73.435,73.46,73.405,73.405,2827600001.0
2009-05-26 12:25:00,73.41,73.465,73.41,73.45,2272000004.0
2009-05-26 12:30:00,73.455,73.47,73.35,73.39,1596200000.0
2009-05-26 12:35:00,73.39,73.45,73.315,73.37,1851200000.0
2009-05-26 12:40:00,73.365,73.365,73.165,73.165,3811400002.0
2009-05-26 12:45:00,73.16,73.185,73.08,73.175,3019800002.0
2009-05-26 12:50:00,73.175,73.275,73.125,73.2,2381600001.0
2009-05-26 12:55:00,73.21,73.275,73.11,73.26,2330100002.0
2009-05-26 13:00:00,73.26,73.34,73.24,73.32,1610600001.0
2009-05-26 13:05:00,73.32,73.34,73.24,73.27,2430200000.0
2009-05-26 13:10:00,73.27,73.38,73.255,73.33,2907200004.0
2009-05-26 13:15:00,73.34,73.42,73.295,73.295,1650500000.0
2009-05-26 13:20:00,73.295,73.335,73.215,73.27,1934800005.0
2009-05-26 13:25:00,73.275,73.375,73.255,73.36,2684400003.0
2009-05-26 13:30:00,73.355,73.39,73.32,73.37,1739000002.0
2009-05-26 13:35:00,73.37,73.42,73.355,73.375,1306400001.0
2009-05-26 13:40:00,73.365,73.495,73.365,73.48,2129799998.0
2009-05-26 13:45:00,73.485,73.555,73.465,73.48,3048400009.0
2009-05-26 13:50:00,73.48,73.53,73.48,73.495,3074799990.0
2009-05-26 13:55:00,73.49,73.56,73.46,73.47,2736599996.0
2009-05-26 14:00:00,73.47,73.57,73.46,73.54,2841000006.0
2009-05-26 14:05:00,73.535,73.575,73.525,73.565,1858600001.0
2009-05-26 14:10:00,73.56,73.595,73.52,73.55,2428100004.0
2009-05-26 14:15:00,73.545,73.59,73.51,73.525,2336400000.0
2009-05-26 14:20:00,73.525,73.555,73.49,73.5,2365399999.0
2009-05-26 14:25:00,73.5,73.52,73.435,73.49,2604200002.0
2009-05-26 14:30:00,73.485,73.54,73.44,73.505,2302400002.0
2009-05-26 14:35:00,73.5,73.51,73.425,73.44,2150399997.0
2009-05-26 14:40:00,73.44,73.465,73.4,73.41,1876800000.0
2009-05-26 14:45:00,73.415,73.47,73.38,73.385,1649000000.0
2009-05-26 14:50:00,73.39,73.39,73.275,73.355,1965500001.0
2009-05-26 14:55:00,73.36,73.4,73.33,73.385,1858200000.0
2009-05-26 15:00:00,73.375,73.375,73.25,73.25,1396600000.0
2009-05-26 15:05:00,73.25,73.32,73.235,73.27,1967200000.0
2009-05-26 15:10:00,73.265,73.29,73.24,73.28,2068600001.0
2009-05-26 15:15:00,73.28,73.31,73.195,73.195,2273000002.0
2009-05-26 15:20:00,73.19,73.24,73.165,73.2,2151200002.0
2009-05-26 15:25:00,73.2,73.24,73.19,73.195,1884400000.0
2009-05-26 15:30:00,73.2,73.38,73.19,73.36,2216399999.0
2009-05-26 15:35:00,73.36,73.42,73.31,73.37,1801500002.0
2009-05-26 15:40:00,73.37,73.515,73.36,73.48,2389599999.0
2009-05-26 15:45:00,73.48,73.52,73.385,73.415,2329900001.0
2009-05-26 15:50:00,73.415,73.48,73.34,73.34,1888282201.0
2009-05-26 15:55:00,73.34,73.54,73.34,73.54,2232000001.0
2009-05-26 16:00:00,73.535,73.86,73.535,73.845,2431899998.0
2009-05-26 16:05:00,73.84,73.875,73.73,73.73,2431200001.0
2009-05-26 16:10:00,73.74,73.985,73.73,73.965,2004299995.0
2009-05-26 16:15:00,73.96,74.06,73.88,73.975,2291400005.0
2009-05-26 16:20:00,73.97,73.975,73.825,73.94,2231964398.0
2009-05-26 16:25:00,73.94,73.95,73.82,73.88,1562400001.0
2009-05-26 16:30:00,73.87,73.93,73.815,73.835,2308200005.0
2009-05-26 16:35:00,73.835,73.955,73.79,73.81,1879999999.0
2009-05-26 16:40:00,73.82,73.925,73.81,73.825,1568200001.0
2009-05-26 16:45:00,73.825,73.99,73.82,73.935,1707800001.0
2009-05-26 16:50:00,73.935,74.0,73.925,73.985,1509900004.0
2009-05-26 16:55:00,73.99,74.055,73.93,74.03,2194699999.0
2009-05-26 17:00:00,74.03,74.045,73.92,74.03,2210600001.0
2009-05-26 17:05:00,74.03,74.065,73.95,73.96,2869400007.0
2009-05-26 17:10:00,73.96,74.08,73.95,74.075,2098000002.0
2009-05-26 17:15:00,74.07,74.12,74.03,74.12,2553200006.0
2009-05-26 17:20:00,74.135,74.195,74.095,74.18,3434800008.0
2009-05-26 17:25:00,74.185,74.2,74.12,74.19,1952000002.0
2009-05-26 17:30:00,74.19,74.26,74.16,74.18,1830000003.0
2009-05-26 17:35:00,74.18,74.325,74.18,74.29,1778600000.0
2009-05-26 17:40:00,74.29,74.42,74.29,74.41,2414299995.0
2009-05-26 17:45:00,74.41,74.44,74.38,74.405,1709200000.0
2009-05-26 17:50:00,74.405,74.405,74.32,74.33,1430000001.0
2009-05-26 17:55:00,74.33,74.42,74.315,74.34,1823399998.0
2009-05-26 18:00:00,74.34,74.42,74.31,74.405,1063000001.0
2009-05-26 18:05:00,74.405,74.43,74.395,74.41,1058000001.0
2009-05-26 18:10:00,74.415,74.435,74.395,74.395,404799999.0
2009-05-26 18:15:00,74.39,74.41,74.36,74.405,1097400005.0
2009-05-26 18:20:00,74.39,74.5,74.39,74.495,1278999998.0
2009-05-26 18:25:00,74.495,74.52,74.465,74.465,1181400000.0
2009-05-26 18:30:00,74.465,74.465,74.41,74.43,545999999.0
2009-05-26 18:35:00,74.44,74.45,74.335,74.395,1402199996.0
2009-05-26 18:40:00,74.405,74.45,74.375,74.43,923000002.0
2009-05-26 18:45:00,74.425,74.455,74.385,74.455,1046199998.0
2009-05-26 18:50:00,74.465,74.535,74.415,74.525,1248199997.0
2009-05-26 18:55:00,74.53,74.53,74.41,74.445,1641799997.0
2009-05-26 19:00:00,74.455,74.49,74.375,74.49,1932099997.0
2009-05-26 19:05:00,74.51,74.57,74.47,74.485,948700000.0
2009-05-26 19:10:00,74.48,74.485,74.37,74.38,1316399999.0
2009-05-26 19:15:00,74.37,74.515,74.37,74.505,1296000000.0
2009-05-26 19:20:00,74.505,74.51,74.43,74.47,1327400001.0
2009-05-26 19:25:00,74.47,74.51,74.45,74.46,1064200000.0
2009-05-26 19:30:00,74.46,74.48,74.39,74.4,1880400000.0
2009-05-26 19:35:00,74.4,74.455,74.39,74.405,1364200004.0
2009-05-26 19:40:00,74.4,74.475,74.375,74.455,862400006.0
2009-05-26 19:45:00,74.465,74.63,74.46,74.615,1327799997.0
2009-05-26 19:50:00,74.615,74.615,74.565,74.59,1271599996.0
2009-05-26 19:55:00,74.59,74.665,74.59,74.6,771999999.0
2009-05-26 20:00:00,74.6,74.67,74.57,74.645,2292400001.0
2009-05-26 20:05:00,74.645,74.69,74.625,74.635,1134000000.0
2009-05-26 20:10:00,74.63,74.64,74.565,74.59,1864400000.0
2009-05-26 20:15:00,74.6,74.68,74.58,74.655,1803600000.0
2009-05-26 20:20:00,74.65,74.655,74.475,74.55,1678500007.0
2009-05-26 20:25:00,74.545,74.575,74.54,74.57,1630600002.0
2009-05-26 20:30:00,74.57,74.625,74.57,74.62,664000000.0
2009-05-26 20:35:00,74.62,74.645,74.575,74.6,1501600000.0
2009-05-26 20:40:00,74.61,74.675,74.56,74.63,1673199999.0
2009-05-26 20:45:00,74.625,74.645,74.54,74.54,1784699995.0
2009-05-26 20:50:00,74.54,74.59,74.515,74.515,1589600000.0
2009-05-26 20:55:00,74.51,74.52,74.485,74.5,1527199997.0
2009-05-26 21:00:00,74.5,74.585,74.5,74.575,1638200002.0
2009-05-26 21:05:00,74.575,74.605,74.545,74.6,952600002.0
2009-05-26 21:10:00,74.6,74.7,74.6,74.64,1853000008.0
2009-05-26 21:15:00,74.64,74.64,74.535,74.6,1066399996.0
2009-05-26 21:20:00,74.605,74.69,74.59,74.645,1271800000.0
2009-05-26 21:25:00,74.635,74.685,74.62,74.675,523400000.0
2009-05-26 21:30:00,74.67,74.74,74.63,74.695,724800000.0
2009-05-26 21:35:00,74.695,74.695,74.655,74.68,662800000.0
2009-05-26 21:40:00,74.68,74.705,74.65,74.69,622600000.0
2009-05-26 21:45:00,74.695,74.695,74.595,74.605,1094200001.0
2009-05-26 21:50:00,74.605,74.67,74.585,74.645,601200000.0
2009-05-26 21:55:00,74.655,74.71,74.645,74.705,464799999.0
2009-05-26 22:00:00,74.7,74.88,74.69,74.865,573800000.0
2009-05-26 22:05:00,74.845,74.905,74.665,74.885,926600000.0
2009-05-26 22:10:00,74.89,74.9,74.84,74.865,151200000.0
2009-05-26 22:15:00,74.865,74.865,74.82,74.855,155600000.0
2009-05-26 22:20:00,74.85,74.855,74.78,74.79,143200000.0
2009-05-26 22:25:00,74.79,74.825,74.79,74.82,174000000.0
2009-05-26 22:30:00,74.81,74.81,74.735,74.735,170000000.0
2009-05-26 22:35:00,74.755,74.765,74.64,74.65,401000000.0
2009-05-26 22:40:00,74.645,74.665,74.589,74.64,110000000.0
2009-05-26 22:45:00,74.63,74.745,74.62,74.72,281200000.0
2009-05-26 22:50:00,74.715,74.735,74.655,74.66,246000000.0
2009-05-26 22:55:00,74.655,74.74,74.635,74.685,266200000.0
2009-05-26 23:00:00,74.675,74.72,74.578,74.72,352400000.0
2009-05-26 23:05:00,74.72,74.735,74.7,74.725,180600000.0
2009-05-26 23:10:00,74.73,74.74,74.725,74.74,72200000.0
2009-05-26 23:15:00,74.735,74.765,74.735,74.75,96000000.0
2009-05-26 23:20:00,74.75,74.75,74.715,74.745,180000000.0
2009-05-26 23:25:00,74.745,74.765,74.71,74.735,277400000.0
2009-05-26 23:30:00,74.735,74.745,74.685,74.685,132800000.0
2009-05-26 23:35:00,74.685,74.69,74.675,74.685,116000000.0
2009-05-26 23:40:00,74.69,74.69,74.675,74.675,75200000.0
2009-05-26 23:45:00,74.675,74.705,74.675,74.69,93600000.0
2009-05-26 23:50:00,74.69,74.7,74.675,74.685,137200000.0
2009-05-26 23:55:00,74.695,74.695,74.675,74.685,105600000.0
2009-05-27 00:00:00,74.68,74.695,74.63,74.69,536200000.0
2009-05-27 00:05:00,74.69,74.73,74.685,74.73,332400000.0
2009-05-27 00:10:00,74.735,74.74,74.71,74.74,222800000.0
2009-05-27 00:15:00,74.71,74.765,74.698,74.745,360200000.0
2009-05-27 00:20:00,74.755,74.83,74.735,74.76,503000000.0
2009-05-27 00:25:00,74.765,74.77,74.74,74.76,151200000.0
2009-05-27 00:30:00,74.76,74.81,74.76,74.81,262400000.0
2009-05-27 00:35:00,74.81,74.83,74.755,74.79,535800000.0
2009-05-27 00:40:00,74.79,74.85,74.79,74.815,322600000.0
2009-05-27 00:45:00,74.835,74.885,74.805,74.87,559000000.0
2009-05-27 00:50:00,74.88,74.95,74.865,74.925,465200000.0
2009-05-27 00:55:00,74.92,74.92,74.87,74.88,428200000.0
2009-05-27 01:00:00,74.88,74.93,74.88,74.93,315400000.0
2009-05-27 01:05:00,74.93,75.02,74.93,75.0,1126200000.0
2009-05-27 01:10:00,75.0,75.01,74.945,74.96,801600000.0
2009-05-27 01:15:00,74.96,75.02,74.95,75.01,479400000.0
2009-05-27 01:20:00,75.01,75.085,75.0,75.07,801900000.0
2009-05-27 01:25:00,75.07,75.1,75.02,75.09,1025200000.0
2009-05-27 01:30:00,75.09,75.17,75.09,75.14,920100001.0
2009-05-27 01:35:00,75.14,75.15,75.085,75.085,853200000.0
2009-05-27 01:40:00,75.085,75.11,75.085,75.105,447000000.0
2009-05-27 01:45:00,75.105,75.15,75.06,75.085,948800000.0
2009-05-27 01:50:00,75.09,75.1,75.005,75.025,1252000000.0
2009-05-27 01:55:00,75.015,75.06,74.925,75.0,1055400000.0
2009-05-27 02:00:00,75.0,75.0,74.885,74.92,1604000000.0
2009-05-27 02:05:00,74.915,74.94,74.87,74.925,829600000.0
2009-05-27 02:10:00,74.94,74.98,74.895,74.97,682000000.0
2009-05-27 02:15:00,74.97,75.01,74.91,74.92,1502000000.0
2009-05-27 02:20:00,74.92,74.93,74.875,74.875,929800000.0
2009-05-27 02:25:00,74.88,74.895,74.795,74.805,773200000.0
2009-05-27 02:30:00,74.82,74.9,74.805,74.87,465200000.0
2009-05-27 02:35:00,74.87,74.87,74.795,74.795,538400000.0
2009-05-27 02:40:00,74.785,74.82,74.755,74.77,482400000.0
2009-05-27 02:45:00,74.77,74.79,74.64,74.64,618000000.0
2009-05-27 02:50:00,74.645,74.755,74.64,74.73,637800000.0
2009-05-27 02:55:00,74.73,74.75,74.65,74.71,773600000.0
2009-05-27 03:00:00,74.71,74.835,74.695,74.765,1254100000.0
2009-05-27 03:05:00,74.76,74.83,74.75,74.755,1162600000.0
2009-05-27 03:10:00,74.745,74.79,74.73,74.74,1289000000.0
2009-05-27 03:15:00,74.755,74.8,74.73,74.73,212400000.0
2009-05-27 03:20:00,74.725,74.765,74.695,74.75,768000000.0
2009-05-27 03:25:00,74.75,74.825,74.75,74.78,992500000.0
2009-05-27 03:30:00,74.78,74.905,74.78,74.87,948400000.0
2009-05-27 03:35:00,74.875,74.945,74.87,74.87,1014400000.0
2009-05-27 03:40:00,74.88,74.91,74.8,74.84,628200000.0
2009-05-27 03:45:00,74.84,74.91,74.83,74.84,933200000.0
2009-05-27 03:50:00,74.84,74.92,74.805,74.92,1328400000.0
2009-05-27 03:55:00,74.92,74.965,74.9,74.93,1875600002.0
2009-05-27 04:00:00,74.92,74.955,74.87,74.915,1955299997.0
2009-05-27 04:05:00,74.915,74.955,74.88,74.915,1866999997.0
2009-05-27 04:10:00,74.92,74.98,74.915,74.95,1082899999.0
2009-05-27 04:15:00,74.96,74.96,74.845,74.9,1305300000.0
2009-05-27 04:20:00,74.9,74.91,74.79,74.795,1569400003.0
2009-05-27 04:25:00,74.8,74.83,74.745,74.82,1377272202.0
2009-05-27 04:30:00,74.82,74.875,74.805,74.82,976000000.0
2009-05-27 04:35:00,74.82,74.86,74.795,74.86,1259600000.0
2009-05-27 04:40:00,74.86,74.89,74.83,74.855,1020900000.0
2009-05-27 04:45:00,74.86,74.9,74.845,74.87,703199999.0
2009-05-27 04:50:00,74.87,74.88,74.82,74.845,767399999.0
2009-05-27 04:55:00,74.845,74.875,74.815,74.86,1014599995.0
2009-05-27 05:00:00,74.86,74.94,74.845,74.93,962700002.0
2009-05-27 05:05:00,74.925,74.945,74.875,74.93,1180600001.0
2009-05-27 05:10:00,74.93,74.98,74.92,74.965,962799998.0
2009-05-27 05:15:00,74.965,75.025,74.93,75.01,1882600000.0
2009-05-27 05:20:00,75.02,75.025,74.975,75.005,1424799996.0
2009-05-27 05:25:00,75.005,75.1,75.0,75.09,1736999997.0
2009-05-27 05:30:00,75.09,75.11,75.03,75.07,1717600001.0
2009-05-27 05:35:00,75.07,75.095,75.05,75.095,971800000.0
2009-05-27 05:40:00,75.095,75.17,75.095,75.15,1634000001.0
2009-05-27 05:45:00,75.15,75.19,75.13,75.15,1498799995.0
2009-05-27 05:50:00,75.155,75.17,75.085,75.085,1568799999.0
2009-05-27 05:55:00,75.09,75.135,75.07,75.1,1098400001.0
2009-05-27 06:00:00,75.1,75.14,75.015,75.03,953400000.0
2009-05-27 06:05:00,75.02,75.03,74.895,74.97,1948572195.0
2009-05-27 06:10:00,74.97,75.0,74.92,74.95,675599999.0
2009-05-27 06:15:00,74.95,74.97,74.935,74.96,526000000.0
2009-05-27 06:20:00,74.96,75.0,74.94,74.955,1446800000.0
2009-05-27 06:25:00,74.955,74.98,74.935,74.945,908799995.0
2009-05-27 06:30:00,74.95,74.96,74.92,74.955,956800001.0
2009-05-27 06:35:00,74.945,75.015,74.935,75.015,447000000.0
2009-05-27 06:40:00,75.015,75.025,74.995,75.005,986800000.0
2009-05-27 06:45:00,75.005,75.04,74.99,75.005,1561400000.0
2009-05-27 06:50:00,75.02,75.07,74.985,75.05,1207100000.0
2009-05-27 06:55:00,75.055,75.105,75.025,75.04,861999999.0
2009-05-27 07:00:00,75.04,75.045,74.975,75.015,1072400000.0
2009-05-27 07:05:00,75.02,75.02,74.975,74.98,450599999.0
2009-05-27 07:10:00,74.965,75.005,74.96,75.0,929999998.0
2009-05-27 07:15:00,75.0,75.015,74.945,74.96,1246800000.0
2009-05-27 07:20:00,74.955,74.975,74.86,74.87,779799999.0
2009-05-27 07:25:00,74.87,74.95,74.87,74.92,1407000001.0
2009-05-27 07:30:00,74.92,74.93,74.86,74.895,1710399996.0
2009-05-27 07:35:00,74.895,74.97,74.885,74.965,1201999995.0
2009-05-27 07:40:00,74.965,75.025,74.935,75.025,2348800001.0
2009-05-27 07:45:00,75.025,75.11,75.02,75.075,2184899997.0
2009-05-27 07:50:00,75.085,75.085,74.955,74.96,2049800000.0
2009-05-27 07:55:00,74.96,74.99,74.915,74.965,2983099997.0
2009-05-27 08:00:00,74.965,74.99,74.925,74.96,2951399999.0
2009-05-27 08:05:00,74.97,74.995,74.875,74.88,2948799996.0
2009-05-27 08:10:00,74.875,74.94,74.86,74.875,2221700001.0
2009-05-27 08:15:00,74.875,74.9,74.825,74.875,1525600000.0
2009-05-27 08:20:00,74.88,74.89,74.775,74.785,984599995.0
2009-05-27 08:25:00,74.78,74.79,74.605,74.655,2070799989.0
2009-05-27 08:30:00,74.66,74.79,74.655,74.775,1689799998.0
2009-05-27 08:35:00,74.775,74.82,74.74,74.765,2731399984.0
2009-05-27 08:40:00,74.775,74.81,74.745,74.805,1983199989.0
2009-05-27 08:45:00,74.805,74.905,74.785,74.805,2103100000.0
2009-05-27 08:50:00,74.805,74.81,74.705,74.76,2477199992.0
2009-05-27 08:55:00,74.765,74.765,74.63,74.74,2270599988.0
2009-05-27 09:00:00,74.74,74.85,74.71,74.825,3021207990.0
2009-05-27 09:05:00,74.825,74.95,74.76,74.88,2667600001.0
2009-05-27 09:10:00,74.88,74.95,74.83,74.925,2651399999.0
2009-05-27 09:15:00,74.925,75.03,74.925,75.015,2796399996.0
2009-05-27 09:20:00,75.015,75.025,74.83,74.85,2340599997.0
2009-05-27 09:25:00,74.84,74.905,74.8,74.81,2065599995.0
2009-05-27 09:30:00,74.805,75.035,74.805,75.01,1581199998.0
2009-05-27 09:35:00,75.01,75.01,74.895,74.9,2740999993.0
2009-05-27 09:40:00,74.9,74.94,74.865,74.885,2073999995.0
2009-05-27 09:45:00,74.885,75.05,74.88,75.05,2554199997.0
2009-05-27 09:50:00,75.05,75.055,74.875,74.92,3299999996.0
2009-05-27 09:55:00,74.92,74.94,74.84,74.915,1841399997.0
2009-05-27 10:00:00,74.93,74.94,74.805,74.89,2796599994.0
2009-05-27 10:05:00,74.89,74.98,74.855,74.95,3618399998.0
2009-05-27 10:10:00,74.95,75.03,74.89,75.02,2672399995.0
2009-05-27 10:15:00,75.02,75.04,74.825,74.9,2451000001.0
2009-05-27 10:20:00,74.86,74.935,74.83,74.9,1483599999.0
2009-05-27 10:25:00,74.9,74.95,74.89,74.895,2023200002.0
2009-05-27 10:30:00,74.895,74.93,74.825,74.89,2076600000.0
2009-05-27 10:35:00,74.89,74.91,74.85,74.895,2196199994.0
2009-05-27 10:40:00,74.885,74.97,74.87,74.88,2666399997.0
2009-05-27 10:45:00,74.88,75.03,74.87,74.975,3412399997.0
2009-05-27 10:50:00,74.97,75.06,74.95,75.04,3076600000.0
2009-05-27 10:55:00,75.04,75.04,74.96,74.995,3008999993.0
2009-05-27 11:00:00,74.995,74.995,74.9,74.92,2191999993.0
2009-05-27 11:05:00,74.92,74.94,74.86,74.89,1989999994.0
2009-05-27 11:10:00,74.895,74.975,74.87,74.95,2260399992.0
2009-05-27 11:15:00,74.95,75.025,74.92,75.0,2892799996.0
2009-05-27 11:20:00,74.99,75.04,74.895,74.93,3542200005.0
2009-05-27 11:25:00,74.93,75.045,74.91,75.01,2402000000.0
2009-05-27 11:30:00,75.0,75.02,74.88,74.93,2523299994.0
2009-05-27 11:35:00,74.93,75.02,74.915,74.95,2648100008.0
2009-05-27 11:40:00,74.96,75.05,74.925,75.01,2977899999.0
2009-05-27 11:45:00,75.015,75.035,74.945,74.98,3252200000.0
2009-05-27 11:50:00,74.99,75.0,74.885,74.95,3444200002.0
2009-05-27 11:55:00,74.95,74.97,74.86,74.905,3545699998.0
2009-05-27 12:00:00,74.91,74.98,74.855,74.915,3518800000.0
2009-05-27 12:05:00,74.92,75.005,74.91,74.95,3870499993.0
2009-05-27 12:10:00,74.945,74.975,74.905,74.93,3649599992.0
2009-05-27 12:15:00,74.92,74.93,74.82,74.86,2517399997.0
2009-05-27 12:20:00,74.86,74.92,74.74,74.85,3390999998.0
2009-05-27 12:25:00,74.85,74.89,74.765,74.865,3410499989.0
2009-05-27 12:30:00,74.875,74.9,74.83,74.86,3961700001.0
2009-05-27 12:35:00,74.855,74.915,74.83,74.885,2209399989.0
2009-05-27 12:40:00,74.875,74.91,74.835,74.85,1959600003.0
2009-05-27 12:45:00,74.85,74.895,74.83,74.855,1898899994.0
2009-05-27 12:50:00,74.845,74.89,74.795,74.875,2957200002.0
2009-05-27 12:55:00,74.865,74.87,74.785,74.8,2204299998.0
2009-05-27 13:00:00,74.79,74.865,74.745,74.82,2782100001.0
2009-05-27 13:05:00,74.81,74.82,74.73,74.735,2297399991.0
2009-05-27 13:10:00,74.72,74.8,74.675,74.69,3035900002.0
2009-05-27 13:15:00,74.69,74.745,74.64,74.72,3796300002.0
2009-05-27 13:20:00,74.71,74.75,74.665,74.675,2019800000.0
2009-05-27 13:25:00,74.675,74.75,74.63,74.74,2566100000.0
2009-05-27 13:30:00,74.74,74.8,74.685,74.73,3305599997.0
2009-05-27 13:35:00,74.72,74.74,74.585,74.605,2999599997.0
2009-05-27 13:40:00,74.605,74.705,74.585,74.7,2193699998.0
2009-05-27 13:45:00,74.7,74.775,74.69,74.7,2281999988.0
2009-05-27 13:50:00,74.7,74.705,74.63,74.645,1930600005.0
2009-05-27 13:55:00,74.645,74.645,74.5,74.535,2449899997.0
2009-05-27 14:00:00,74.525,74.58,74.485,74.53,2236200001.0
2009-05-27 14:05:00,74.53,74.57,74.47,74.555,2822400002.0
2009-05-27 14:10:00,74.555,74.56,74.465,74.54,2574999997.0
2009-05-27 14:15:00,74.525,74.55,74.49,74.545,2341699994.0
2009-05-27 14:20:00,74.545,74.62,74.535,74.545,2094600005.0
2009-05-27 14:25:00,74.55,74.63,74.49,74.615,2179000006.0
2009-05-27 14:30:00,74.615,74.705,74.585,74.66,2248099999.0
2009-05-27 14:35:00,74.66,74.72,74.6,74.615,2183399994.0
2009-05-27 14:40:00,74.605,74.7,74.505,74.68,2200899994.0
2009-05-27 14:45:00,74.685,74.805,74.655,74.805,2859600002.0
2009-05-27 14:50:00,74.795,74.835,74.715,74.735,3195699990.0
2009-05-27 14:55:00,74.74,74.77,74.7,74.75,2795800007.0
2009-05-27 15:00:00,74.75,74.77,74.695,74.72,1800799995.0
2009-05-27 15:05:00,74.73,74.735,74.63,74.67,2881100001.0
2009-05-27 15:10:00,74.67,74.69,74.62,74.66,2523599991.0
2009-05-27 15:15:00,74.66,74.7,74.62,74.695,2224499988.0
2009-05-27 15:20:00,74.695,74.74,74.58,74.63,3546999996.0
2009-05-27 15:25:00,74.645,74.695,74.54,74.69,2934200008.0
2009-05-27 15:30:00,74.7,74.7,74.555,74.555,2138700009.0
2009-05-27 15:35:00,74.555,74.61,74.525,74.57,2151299999.0
2009-05-27 15:40:00,74.58,74.59,74.45,74.535,1875400006.0
2009-05-27 15:45:00,74.54,74.625,74.425,74.62,1979499998.0
2009-05-27 15:50:00,74.62,74.68,74.6,74.62,1224500000.0
2009-05-27 15:55:00,74.62,74.71,74.58,74.665,1085400000.0
2009-05-27 16:00:00,74.665,74.785,74.425,74.44,2002099998.0
2009-05-27 16:05:00,74.44,74.59,74.405,74.535,1710599998.0
2009-05-27 16:10:00,74.55,74.63,74.5,74.58,1802800002.0
2009-05-27 16:15:00,74.575,74.61,74.505,74.525,1587300000.0
2009-05-27 16:20:00,74.515,74.665,74.5,74.665,2380000005.0
2009-05-27 16:25:00,74.665,74.72,74.6,74.64,1850400002.0
2009-05-27 16:30:00,74.64,74.69,74.57,74.66,2634999998.0
2009-05-27 16:35:00,74.66,74.785,74.61,74.73,1852199995.0
2009-05-27 16:40:00,74.735,74.765,74.595,74.625,1925700004.0
2009-05-27 16:45:00,74.63,74.73,74.625,74.72,1790599998.0
2009-05-27 16:50:00,74.725,74.795,74.7,74.775,1503999999.0
2009-05-27 16:55:00,74.765,74.94,74.745,74.92,1555699998.0
2009-05-27 17:00:00,74.92,74.92,74.755,74.785,2026600000.0
2009-05-27 17:05:00,74.79,74.87,74.765,74.86,2355199999.0
2009-05-27 17:10:00,74.855,74.92,74.785,74.88,1775000000.0
2009-05-27 17:15:00,74.88,74.895,74.765,74.86,1228399999.0
2009-05-27 17:20:00,74.865,74.925,74.81,74.88,984800000.0
2009-05-27 17:25:00,74.875,74.98,74.855,74.875,989599999.0
2009-05-27 17:30:00,74.875,74.97,74.84,74.925,822200000.0
2009-05-27 17:35:00,74.93,74.975,74.9,74.91,1027600002.0
2009-05-27 17:40:00,74.91,74.94,74.78,74.795,723200001.0
2009-05-27 17:45:00,74.8,74.84,74.77,74.83,547400000.0
2009-05-27 17:50:00,74.835,74.935,74.645,74.67,837500000.0
2009-05-27 17:55:00,74.67,74.815,74.64,74.79,538000000.0
2009-05-27 18:00:00,74.8,74.89,74.795,74.84,722999999.0
2009-05-27 18:05:00,74.83,74.885,74.8,74.83,717399999.0
2009-05-27 18:10:00,74.83,74.87,74.785,74.85,957800002.0
2009-05-27 18:15:00,74.85,74.945,74.825,74.905,948000000.0
2009-05-27 18:20:00,74.91,74.94,74.875,74.895,568600000.0
2009-05-27 18:25:00,74.9,74.905,74.825,74.855,387400000.0
2009-05-27 18:30:00,74.86,74.9,74.8,74.8,410999999.0
2009-05-27 18:35:00,74.805,74.865,74.785,74.8,758800000.0
2009-05-27 18:40:00,74.795,74.8,74.735,74.755,494200001.0
2009-05-27 18:45:00,74.75,74.83,74.72,74.8,545400001.0
2009-05-27 18:50:00,74.79,74.88,74.725,74.725,547672200.0
2009-05-27 18:55:00,74.725,74.725,74.68,74.68,400600000.0
2009-05-27 19:00:00,74.68,74.845,74.67,74.76,658400002.0
2009-05-27 19:05:00,74.79,74.8,74.72,74.725,618200000.0
2009-05-27 19:10:00,74.74,74.785,74.705,74.785,598199999.0
2009-05-27 19:15:00,74.78,74.91,74.775,74.85,875199999.0
2009-05-27 19:20:00,74.84,74.925,74.8,74.88,549000000.0
2009-05-27 19:25:00,74.885,74.885,74.83,74.845,417800001.0
2009-05-27 19:30:00,74.85,74.85,74.73,74.745,368800001.0
2009-05-27 19:35:00,74.745,74.75,74.65,74.67,709000001.0
2009-05-27 19:40:00,74.67,74.72,74.65,74.71,454200000.0
2009-05-27 19:45:00,74.705,74.75,74.61,74.61,794400000.0
2009-05-27 19:50:00,74.61,74.69,74.56,74.625,1114200000.0
2009-05-27 19:55:00,74.63,74.735,74.62,74.735,882800000.0
2009-05-27 20:00:00,74.735,74.745,74.625,74.635,723600001.0
2009-05-27 20:05:00,74.635,74.665,74.525,74.565,876400000.0
2009-05-27 20:10:00,74.565,74.65,74.55,74.6,553600000.0
2009-05-27 20:15:00,74.6,74.7,74.545,74.7,416700000.0
2009-05-27 20:20:00,74.695,74.695,74.475,74.55,742200000.0
2009-05-27 20:25:00,74.54,74.605,74.475,74.595,638600000.0
2009-05-27 20:30:00,74.595,74.605,74.515,74.52,337800000.0
2009-05-27 20:35:00,74.53,74.645,74.53,74.645,388000001.0
2009-05-27 20:40:00,74.65,74.69,74.615,74.69,241600000.0
2009-05-27 20:45:00,74.68,74.705,74.64,74.705,597800000.0
2009-05-27 20:50:00,74.69,74.715,74.66,74.67,492800001.0
2009-05-27 20:55:00,74.67,74.68,74.48,74.495,1319600000.0
2009-05-27 21:00:00,74.5,74.58,74.5,74.58,527800000.0
2009-05-27 21:05:00,74.585,74.595,74.515,74.54,460400000.0
2009-05-27 21:10:00,74.55,74.55,74.475,74.475,527000000.0
2009-05-27 21:15:00,74.475,74.485,74.28,74.28,735200001.0
2009-05-27 21:20:00,74.27,74.28,74.065,74.075,1090400000.0
2009-05-27 21:25:00,74.075,74.075,73.97,74.035,861000000.0
2009-05-27 21:30:00,74.04,74.15,74.035,74.125,719700001.0
2009-05-27 21:35:00,74.135,74.135,74.045,74.085,1329299998.0
2009-05-27 21:40:00,74.105,74.21,74.075,74.205,741599999.0
2009-05-27 21:45:00,74.205,74.225,74.16,74.16,436800000.0
2009-05-27 21:50:00,74.16,74.18,74.085,74.1,733800000.0
2009-05-27 21:55:00,74.1,74.1,74.025,74.025,322000000.0
2009-05-27 22:00:00,74.035,74.05,73.97,74.025,312800000.0
2009-05-27 22:05:00,74.025,74.115,74.025,74.08,343400000.0
2009-05-27 22:10:00,74.075,74.12,74.035,74.04,295800000.0
2009-05-27 22:15:00,74.04,74.125,74.04,74.06,203900000.0
2009-05-27 22:20:00,74.045,74.07,74.008,74.055,117800000.0
2009-05-27 22:25:00,74.06,74.07,73.945,73.99,286200000.0
2009-05-27 22:30:00,73.985,74.06,73.975,74.04,197200000.0
2009-05-27 22:35:00,74.06,74.07,74.005,74.01,106600000.0
2009-05-27 22:40:00,74.02,74.08,74.015,74.08,72400000.0
2009-05-27 22:45:00,74.08,74.095,74.025,74.035,174800000.0
2009-05-27 22:50:00,74.035,74.06,74.025,74.025,64600000.0
2009-05-27 22:55:00,74.02,74.045,73.85,73.935,630072200.0
2009-05-27 23:00:00,73.935,74.0,73.88,73.96,856600000.0
2009-05-27 23:05:00,73.96,73.98,73.925,73.965,355000000.0
2009-05-27 23:10:00,73.965,73.98,73.8,73.815,607300000.0
2009-05-27 23:15:00,73.8,73.925,73.8,73.905,384800000.0
2009-05-27 23:20:00,73.935,73.935,73.86,73.885,443200000.0
2009-05-27 23:25:00,73.885,73.96,73.88,73.95,144200000.0
2009-05-27 23:30:00,73.95,73.955,73.83,73.84,387800000.0
2009-05-27 23:35:00,73.84,73.86,73.84,73.86,106600000.0
2009-05-27 23:40:00,73.855,73.875,73.835,73.87,138600000.0
2009-05-27 23:45:00,73.865,73.895,73.853,73.876,163600000.0
2009-05-27 23:50:00,73.89,73.975,73.88,73.975,161200000.0
2009-05-27 23:55:00,73.975,74.005,73.925,73.975,346900000.0
2009-05-28 00:00:00,73.98,73.995,73.94,73.955,150000000.0
2009-05-28 00:05:00,73.965,74.015,73.935,73.97,259200000.0
2009-05-28 00:10:00,73.97,74.045,73.97,74.03,161600000.0
2009-05-28 00:15:00,74.035,74.055,74.01,74.04,72600000.0
2009-05-28 00:20:00,74.05,74.125,74.04,74.115,193200000.0
2009-05-28 00:25:00,74.09,74.175,74.07,74.145,311600000.0
2009-05-28 00:30:00,74.14,74.14,74.07,74.08,137400000.0
2009-05-28 00:35:00,74.065,74.165,74.06,74.145,248000000.0
2009-05-28 00:40:00,74.145,74.295,74.105,74.265,565600000.0
2009-05-28 00:45:00,74.275,74.32,74.25,74.28,730800000.0
2009-05-28 00:50:00,74.275,74.285,74.185,74.225,377800000.0
2009-05-28 00:55:00,74.23,74.25,74.17,74.18,398200000.0
2009-05-28 01:00:00,74.18,74.22,74.175,74.21,344000000.0
2009-05-28 01:05:00,74.21,74.23,74.19,74.2,95200000.0
2009-05-28 01:10:00,74.195,74.235,74.195,74.23,274800000.0
2009-05-28 01:15:00,74.23,74.26,74.23,74.255,480400000.0
2009-05-28 01:20:00,74.255,74.3,74.255,74.295,396100000.0
2009-05-28 01:25:00,74.295,74.32,74.285,74.3,193400000.0
2009-05-28 01:30:00,74.3,74.385,74.29,74.355,803600000.0
2009-05-28 01:35:00,74.35,74.355,74.3,74.35,303000000.0
2009-05-28 01:40:00,74.345,74.44,74.33,74.41,521900000.0
2009-05-28 01:45:00,74.41,74.465,74.41,74.465,543600000.0
2009-05-28 01:50:00,74.47,74.54,74.455,74.465,749900000.0
2009-05-28 01:55:00,74.47,74.47,74.415,74.42,197600000.0
2009-05-28 02:00:00,74.415,74.43,74.36,74.385,852600000.0
2009-05-28 02:05:00,74.39,74.4,74.355,74.36,755100000.0
2009-05-28 02:10:00,74.35,74.37,74.31,74.36,1359200000.0
2009-05-28 02:15:00,74.35,74.39,74.3,74.305,1391400000.0
2009-05-28 02:20:00,74.3,74.57,74.29,74.555,1217200000.0
2009-05-28 02:25:00,74.58,74.66,74.55,74.64,1069400000.0
2009-05-28 02:30:00,74.645,74.73,74.63,74.7,732500000.0
2009-05-28 02:35:00,74.7,74.71,74.665,74.7,646100000.0
2009-05-28 02:40:00,74.7,74.71,74.64,74.67,411600000.0
2009-05-28 02:45:00,74.67,74.74,74.655,74.655,1092600000.0
2009-05-28 02:50:00,74.655,74.765,74.655,74.74,1393400000.0
2009-05-28 02:55:00,74.76,74.78,74.69,74.75,1600100000.0
2009-05-28 03:00:00,74.755,74.8,74.705,74.77,913900000.0
2009-05-28 03:05:00,74.77,74.77,74.67,74.73,687300000.0
2009-05-28 03:10:00,74.73,74.81,74.7,74.7,1172800000.0
2009-05-28 03:15:00,74.69,74.72,74.665,74.71,861700000.0
2009-05-28 03:20:00,74.71,74.77,74.675,74.73,529700000.0
2009-05-28 03:25:00,74.72,74.78,74.715,74.77,579900000.0
2009-05-28 03:30:00,74.76,74.76,74.61,74.65,372600000.0
2009-05-28 03:35:00,74.655,74.76,74.65,74.76,715300000.0
2009-05-28 03:40:00,74.76,74.885,74.76,74.87,658900000.0
2009-05-28 03:45:00,74.87,74.91,74.775,74.88,993200000.0
2009-05-28 03:50:00,74.885,74.94,74.86,74.89,716700000.0
2009-05-28 03:55:00,74.89,74.9,74.805,74.87,619600000.0
2009-05-28 04:00:00,74.89,74.905,74.765,74.8,1639200000.0
2009-05-28 04:05:00,74.82,74.835,74.8,74.8,1053200000.0
2009-05-28 04:10:00,74.8,74.8,74.74,74.795,451972200.0
2009-05-28 04:15:00,74.79,74.795,74.72,74.76,1030800000.0
2009-05-28 04:20:00,74.76,74.85,74.74,74.795,1393072200.0
2009-05-28 04:25:00,74.8,74.825,74.735,74.79,708200001.0
2009-05-28 04:30:00,74.795,74.885,74.77,74.835,612400000.0
2009-05-28 04:35:00,74.82,74.84,74.72,74.725,889200000.0
2009-05-28 04:40:00,74.72,74.76,74.715,74.72,221600000.0
2009-05-28 04:45:00,74.725,74.725,74.655,74.68,375600000.0
2009-05-28 04:50:00,74.68,74.735,74.655,74.675,479400000.0
2009-05-28 04:55:00,74.68,74.71,74.605,74.61,458000001.0
2009-05-28 05:00:00,74.61,74.63,74.565,74.595,1052900000.0
2009-05-28 05:05:00,74.595,74.595,74.5,74.54,488400000.0
2009-05-28 05:10:00,74.55,74.55,74.47,74.48,240400000.0
2009-05-28 05:15:00,74.485,74.57,74.43,74.555,515400000.0
2009-05-28 05:20:00,74.555,74.61,74.54,74.57,415000000.0
2009-05-28 05:25:00,74.575,74.6,74.55,74.585,518400000.0
2009-05-28 05:30:00,74.585,74.59,74.54,74.54,470000000.0
2009-05-28 05:35:00,74.54,74.6,74.535,74.6,551000000.0
2009-05-28 05:40:00,74.6,74.8,74.595,74.765,607000000.0
2009-05-28 05:45:00,74.765,74.815,74.765,74.805,506800000.0
2009-05-28 05:50:00,74.805,74.805,74.755,74.77,248600000.0
2009-05-28 05:55:00,74.77,74.805,74.735,74.76,816800000.0
2009-05-28 06:00:00,74.76,74.865,74.745,74.82,1495900000.0
2009-05-28 06:05:00,74.815,75.005,74.79,74.995,1746800000.0
2009-05-28 06:10:00,75.0,75.085,74.945,74.965,1586100000.0
2009-05-28 06:15:00,74.965,75.105,74.94,75.05,1397400000.0
2009-05-28 06:20:00,75.06,75.06,74.85,74.85,2045500000.0
2009-05-28 06:25:00,74.85,74.88,74.79,74.84,1107000000.0
2009-05-28 06:30:00,74.84,74.98,74.82,74.95,1673500000.0
2009-05-28 06:35:00,74.95,74.98,74.89,74.96,1446200000.0
2009-05-28 06:40:00,74.96,75.1,74.945,75.09,1104100000.0
2009-05-28 06:45:00,75.1,75.165,74.91,74.91,1475800001.0
2009-05-28 06:50:00,74.91,74.995,74.845,74.925,1436200000.0
2009-05-28 06:55:00,74.93,74.96,74.89,74.92,1210000003.0
2009-05-28 07:00:00,74.93,74.96,74.92,74.95,515400001.0
2009-05-28 07:05:00,74.94,75.0,74.925,74.98,237600000.0
2009-05-28 07:10:00,74.98,75.04,74.98,74.99,717600000.0
2009-05-28 07:15:00,74.99,75.0,74.935,74.98,366200000.0
2009-05-28 07:20:00,74.98,74.99,74.915,74.955,964700000.0
2009-05-28 07:25:00,74.955,74.97,74.915,74.945,879400000.0
2009-05-28 07:30:00,74.945,74.945,74.91,74.93,188200000.0
2009-05-28 07:35:00,74.94,74.99,74.92,74.96,276600000.0
2009-05-28 07:40:00,74.96,74.96,74.895,74.945,490400000.0
2009-05-28 07:45:00,74.945,75.05,74.945,75.04,527400000.0
2009-05-28 07:50:00,75.04,75.09,75.0,75.01,769200001.0
2009-05-28 07:55:00,75.0,75.05,74.99,75.015,544200000.0
2009-05-28 08:00:00,75.015,75.125,75.015,75.12,630200000.0
2009-05-28 08:05:00,75.13,75.21,75.09,75.09,755200000.0
2009-05-28 08:10:00,75.08,75.16,75.075,75.15,1545600000.0
2009-05-28 08:15:00,75.14,75.2,75.115,75.18,958000000.0
2009-05-28 08:20:00,75.19,75.3,75.175,75.26,912000000.0
2009-05-28 08:25:00,75.255,75.265,75.205,75.215,1053400002.0
2009-05-28 08:30:00,75.225,75.305,75.15,75.16,3261000001.0
2009-05-28 08:35:00,75.16,75.345,75.155,75.31,2762800001.0
2009-05-28 08:40:00,75.305,75.34,75.27,75.295,2065600003.0
2009-05-28 08:45:00,75.305,75.39,75.24,75.39,2814200002.0
2009-05-28 08:50:00,75.39,75.41,75.35,75.4,3370200003.0
2009-05-28 08:55:00,75.4,75.49,75.385,75.48,2785799998.0
2009-05-28 09:00:00,75.48,75.48,75.3,75.335,2372500002.0
2009-05-28 09:05:00,75.33,75.405,75.28,75.365,2506200005.0
2009-05-28 09:10:00,75.365,75.4,75.225,75.24,1995800005.0
2009-05-28 09:15:00,75.24,75.305,75.21,75.26,2807999999.0
2009-05-28 09:20:00,75.26,75.32,75.22,75.32,2082200000.0
2009-05-28 09:25:00,75.32,75.385,75.27,75.315,3046200001.0
2009-05-28 09:30:00,75.32,75.41,75.32,75.375,2419599999.0
2009-05-28 09:35:00,75.37,75.38,75.31,75.36,1913199998.0
2009-05-28 09:40:00,75.36,75.38,75.325,75.325,2090799998.0
2009-05-28 09:45:00,75.315,75.38,75.26,75.35,1859000002.0
2009-05-28 09:50:00,75.35,75.36,75.29,75.36,2126799997.0
2009-05-28 09:55:00,75.355,75.41,75.355,75.375,2239000003.0
2009-05-28 10:00:00,75.38,75.39,75.285,75.3,2349199999.0
2009-05-28 10:05:00,75.31,75.385,75.24,75.385,2545999996.0
2009-05-28 10:10:00,75.385,75.42,75.31,75.335,2067999998.0
2009-05-28 10:15:00,75.34,75.45,75.32,75.4,2238400000.0
2009-05-28 10:20:00,75.4,75.5,75.37,75.46,1852000005.0
2009-05-28 10:25:00,75.45,75.515,75.435,75.505,2706000003.0
2009-05-28 10:30:00,75.51,75.51,75.45,75.48,2536800001.0
2009-05-28 10:35:00,75.48,75.48,75.375,75.47,2042199999.0
2009-05-28 10:40:00,75.47,75.5,75.415,75.455,2604799999.0
2009-05-28 10:45:00,75.46,75.54,75.4,75.49,3035200000.0
2009-05-28 10:50:00,75.49,75.52,75.435,75.48,2430200004.0
2009-05-28 10:55:00,75.48,75.55,75.425,75.53,2178400000.0
2009-05-28 11:00:00,75.53,75.555,75.475,75.525,2489000003.0
2009-05-28 11:05:00,75.515,75.575,75.515,75.54,2024599999.0
2009-05-28 11:10:00,75.54,75.595,75.52,75.59,2126199998.0
2009-05-28 11:15:00,75.605,75.695,75.58,75.69,3490799994.0
2009-05-28 11:20:00,75.685,75.785,75.675,75.785,3278999995.0
2009-05-28 11:25:00,75.785,75.805,75.715,75.805,3154299998.0
2009-05-28 11:30:00,75.805,75.81,75.72,75.78,2707399999.0
2009-05-28 11:35:00,75.78,75.8,75.685,75.79,3212599995.0
2009-05-28 11:40:00,75.785,75.875,75.76,75.795,3269199997.0
2009-05-28 11:45:00,75.795,75.86,75.785,75.86,2523400001.0
2009-05-28 11:50:00,75.86,75.875,75.785,75.82,2548200000.0
2009-05-28 11:55:00,75.82,75.865,75.775,75.835,2291000001.0
2009-05-28 12:00:00,75.835,75.84,75.73,75.815,2414400001.0
2009-05-28 12:05:00,75.815,75.91,75.78,75.87,2254600000.0
2009-05-28 12:10:00,75.87,76.005,75.84,75.85,3299799999.0
2009-05-28 12:15:00,75.85,75.94,75.82,75.845,2463600002.0
2009-05-28 12:20:00,75.845,75.92,75.82,75.92,2414800001.0
2009-05-28 12:25:00,75.925,75.94,75.895,75.935,2483600001.0
2009-05-28 12:30:00,75.93,75.96,75.89,75.94,2239600000.0
2009-05-28 12:35:00,75.95,76.02,75.925,75.985,3026200002.0
2009-05-28 12:40:00,75.985,76.005,75.91,75.935,2636999999.0
2009-05-28 12:45:00,75.935,75.95,75.87,75.93,2214999999.0
2009-05-28 12:50:00,75.93,75.955,75.885,75.89,2669400000.0
2009-05-28 12:55:00,75.89,75.955,75.88,75.915,3209999997.0
2009-05-28 13:00:00,75.915,75.92,75.88,75.89,2331800001.0
2009-05-28 13:05:00,75.895,75.98,75.89,75.925,3027200000.0
2009-05-28 13:10:00,75.925,75.94,75.845,75.9,2133200006.0
2009-05-28 13:15:00,75.905,76.01,75.87,76.0,2843600001.0
2009-05-28 13:20:00,76.0,76.005,75.91,75.935,2167200002.0
2009-05-28 13:25:00,75.925,75.955,75.855,75.87,2478799999.0
2009-05-28 13:30:00,75.87,75.9,75.815,75.815,2208000002.0
2009-05-28 13:35:00,75.82,75.89,75.755,75.755,2417000002.0
2009-05-28 13:40:00,75.755,75.795,75.735,75.74,3565200001.0
2009-05-28 13:45:00,75.74,75.79,75.715,75.76,1741400000.0
2009-05-28 13:50:00,75.745,75.745,75.67,75.675,1378200000.0
2009-05-28 13:55:00,75.685,75.75,75.645,75.7,2677599998.0
2009-05-28 14:00:00,75.7,75.74,75.68,75.71,2273800003.0
2009-05-28 14:05:00,75.705,75.72,75.635,75.7,2056999999.0
2009-05-28 14:10:00,75.7,75.75,75.65,75.69,2622400001.0
2009-05-28 14:15:00,75.69,75.755,75.675,75.74,2205800003.0
2009-05-28 14:20:00,75.745,75.815,75.705,75.79,2509400000.0
2009-05-28 14:25:00,75.79,75.8,75.76,75.785,1696600002.0
2009-05-28 14:30:00,75.785,75.955,75.765,75.82,2020400000.0
2009-05-28 14:35:00,75.825,75.91,75.79,75.845,1659600000.0
2009-05-28 14:40:00,75.85,75.875,75.795,75.84,1278200000.0
2009-05-28 14:45:00,75.84,75.93,75.84,75.88,1357400000.0
2009-05-28 14:50:00,75.88,75.92,75.83,75.88,1496200000.0
2009-05-28 14:55:00,75.885,75.9,75.855,75.88,1475200000.0
2009-05-28 15:00:00,75.88,76.005,75.85,75.98,1411000000.0
2009-05-28 15:05:00,75.97,75.985,75.85,75.87,1053200000.0
2009-05-28 15:10:00,75.86,75.94,75.855,75.92,1375800000.0
2009-05-28 15:15:00,75.925,76.03,75.885,75.99,1856600000.0
2009-05-28 15:20:00,76.0,76.02,75.8,75.9,1438000000.0
2009-05-28 15:25:00,75.9,75.935,75.825,75.935,1507900000.0
2009-05-28 15:30:00,75.94,76.035,75.845,75.9,1542200001.0
2009-05-28 15:35:00,75.9,75.975,75.81,75.885,1163700000.0
2009-05-28 15:40:00,75.895,75.985,75.82,75.855,1272700000.0
2009-05-28 15:45:00,75.855,75.935,75.81,75.9,971300000.0
2009-05-28 15:50:00,75.89,75.945,75.855,75.945,921200000.0
2009-05-28 15:55:00,75.955,75.965,75.785,75.86,906200000.0
2009-05-28 16:00:00,75.86,75.86,75.62,75.64,1283900000.0
2009-05-28 16:05:00,75.635,75.665,75.435,75.485,1191300000.0
2009-05-28 16:10:00,75.485,75.54,75.31,75.52,1176900000.0
2009-05-28 16:15:00,75.52,75.685,75.475,75.625,1161800000.0
2009-05-28 16:20:00,75.625,75.645,75.515,75.54,1052400000.0
2009-05-28 16:25:00,75.565,75.625,75.49,75.54,1088300000.0
2009-05-28 16:30:00,75.545,75.605,75.52,75.52,1171600000.0
2009-05-28 16:35:00,75.525,75.655,75.525,75.58,937200000.0
2009-05-28 16:40:00,75.58,75.775,75.545,75.775,1069100000.0
2009-05-28 16:45:00,75.78,75.83,75.705,75.82,1234300000.0
2009-05-28 16:50:00,75.82,75.855,75.72,75.765,1334700000.0
2009-05-28 16:55:00,75.755,75.865,75.74,75.8,1047800000.0
2009-05-28 17:00:00,75.8,75.84,75.765,75.825,927200000.0
2009-05-28 17:05:00,75.82,75.92,75.82,75.875,950000000.0
2009-05-28 17:10:00,75.875,76.055,75.86,76.05,980600000.0
2009-05-28 17:15:00,76.04,76.055,75.89,75.915,1204400000.0
2009-05-28 17:20:00,75.915,75.965,75.87,75.955,817800000.0
2009-05-28 17:25:00,75.95,75.98,75.87,75.925,913400000.0
2009-05-28 17:30:00,75.92,75.98,75.885,75.935,895400000.0
2009-05-28 17:35:00,75.93,75.99,75.92,75.935,499200000.0
2009-05-28 17:40:00,75.93,75.95,75.875,75.935,575000000.0
2009-05-28 17:45:00,75.935,76.06,75.93,76.025,759000000.0
2009-05-28 17:50:00,76.02,76.055,75.99,76.05,725400000.0
2009-05-28 17:55:00,76.035,76.11,76.005,76.05,535600000.0
2009-05-28 18:00:00,76.03,76.09,75.995,75.995,296400000.0
2009-05-28 18:05:00,76.005,76.015,75.85,75.855,610200000.0
2009-05-28 18:10:00,75.86,75.89,75.83,75.83,753800000.0
2009-05-28 18:15:00,75.84,75.855,75.725,75.725,574800000.0
2009-05-28 18:20:00,75.725,75.81,75.68,75.81,687400000.0
2009-05-28 18:25:00,75.81,75.86,75.76,75.81,546600000.0
2009-05-28 18:30:00,75.815,75.83,75.74,75.82,360200000.0
2009-05-28 18:35:00,75.815,75.815,75.7,75.745,451600000.0
2009-05-28 18:40:00,75.745,75.795,75.73,75.79,217000000.0
2009-05-28 18:45:00,75.765,75.785,75.63,75.715,331000000.0
2009-05-28 18:50:00,75.715,75.735,75.61,75.655,498000000.0
2009-05-28 18:55:00,75.66,75.755,75.64,75.695,326800000.0
2009-05-28 19:00:00,75.695,75.905,75.65,75.855,809900000.0
2009-05-28 19:05:00,75.85,75.93,75.795,75.795,589500000.0
2009-05-28 19:10:00,75.8,75.94,75.785,75.9,814600000.0
2009-05-28 19:15:00,75.91,76.0,75.91,75.92,632400000.0
2009-05-28 19:20:00,75.92,76.025,75.92,76.0,641800000.0
2009-05-28 19:25:00,76.0,76.055,75.925,75.94,898700000.0
2009-05-28 19:30:00,75.94,76.005,75.89,75.955,510600000.0
2009-05-28 19:35:00,75.945,76.03,75.945,75.955,410600000.0
2009-05-28 19:40:00,75.955,76.02,75.875,75.895,397000000.0
2009-05-28 19:45:00,75.9,75.94,75.845,75.86,461200000.0
2009-05-28 19:50:00,75.845,75.92,75.835,75.835,429600000.0
2009-05-28 19:55:00,75.84,75.905,75.76,75.9,426000000.0
2009-05-28 20:00:00,75.9,75.945,75.855,75.855,608400000.0
2009-05-28 20:05:00,75.855,75.94,75.835,75.925,528200000.0
2009-05-28 20:10:00,75.92,76.0,75.865,75.905,695000000.0
2009-05-28 20:15:00,75.905,76.015,75.89,75.98,455600000.0
2009-05-28 20:20:00,75.985,76.12,75.985,76.065,598200000.0
2009-05-28 20:25:00,76.08,76.245,76.05,76.175,750700000.0
2009-05-28 20:30:00,76.17,76.21,76.12,76.205,601600000.0
2009-05-28 20:35:00,76.205,76.21,76.125,76.16,502200000.0
2009-05-28 20:40:00,76.16,76.165,76.025,76.06,321600000.0
2009-05-28 20:45:00,76.06,76.13,76.05,76.13,318200000.0
2009-05-28 20:50:00,76.14,76.18,76.07,76.09,356800000.0
2009-05-28 20:55:00,76.09,76.15,76.025,76.095,529600000.0
2009-05-28 21:00:00,76.095,76.135,76.07,76.1,244500000.0
2009-05-28 21:05:00,76.1,76.13,76.04,76.08,331000000.0
2009-05-28 21:10:00,76.08,76.08,75.965,75.975,446400000.0
2009-05-28 21:15:00,75.98,76.075,75.97,76.075,288200000.0
2009-05-28 21:20:00,76.075,76.14,76.045,76.055,350400000.0
2009-05-28 21:25:00,76.06,76.185,76.055,76.18,369000000.0
2009-05-28 21:30:00,76.185,76.23,76.125,76.185,304800000.0
2009-05-28 21:35:00,76.185,76.215,76.115,76.2,309400000.0
2009-05-28 21:40:00,76.185,76.235,76.15,76.175,415200000.0
2009-05-28 21:45:00,76.18,76.23,76.16,76.225,334800000.0
2009-05-28 21:50:00,76.225,76.255,76.055,76.075,300000000.0
2009-05-28 21:55:00,76.07,76.15,76.05,76.115,354300000.0
2009-05-28 22:00:00,76.11,76.115,75.985,76.005,342000000.0
2009-05-28 22:05:00,76.0,76.105,75.975,76.005,796600000.0
2009-05-28 22:10:00,76.0,76.08,75.995,76.07,152600000.0
2009-05-28 22:15:00,76.07,76.1,76.048,76.065,65200000.0
2009-05-28 22:20:00,76.1,76.145,76.055,76.08,171400000.0
2009-05-28 22:25:00,76.09,76.11,76.06,76.065,126600000.0
2009-05-28 22:30:00,76.035,76.045,75.985,76.005,79800000.0
2009-05-28 22:35:00,76.01,76.015,75.94,75.945,160600000.0
2009-05-28 22:40:00,75.955,75.98,75.925,75.93,211800000.0
2009-05-28 22:45:00,75.925,75.94,75.885,75.93,163000000.0
2009-05-28 22:50:00,75.925,75.97,75.92,75.95,128200000.0
2009-05-28 22:55:00,75.95,75.955,75.885,75.905,577900000.0
2009-05-28 23:00:00,75.905,75.965,75.794,75.945,145800000.0
2009-05-28 23:05:00,75.945,75.95,75.895,75.9,115600000.0
2009-05-28 23:10:00,75.905,75.995,75.905,75.995,97600000.0
2009-05-28 23:15:00,76.005,76.005,75.906,76.0,488000000.0
2009-05-28 23:20:00,76.005,76.02,75.99,76.015,48800000.0
2009-05-28 23:25:00,76.02,76.07,76.02,76.07,82600000.0
2009-05-28 23:30:00,76.07,76.145,76.07,76.1,73200000.0
2009-05-28 23:35:00,76.1,76.105,76.07,76.075,96800000.0
2009-05-28 23:40:00,76.085,76.09,76.03,76.03,97400000.0
2009-05-28 23:45:00,76.03,76.055,75.98,76.02,272800000.0
2009-05-28 23:50:00,76.02,76.04,76.005,76.04,66400000.0
2009-05-28 23:55:00,76.04,76.06,76.02,76.02,97800000.0
2009-05-29 00:00:00,76.02,76.02,75.95,75.95,220000000.0
2009-05-29 00:05:00,75.93,75.95,75.815,75.87,445000000.0
2009-05-29 00:10:00,75.87,75.88,75.826,75.88,459400000.0
2009-05-29 00:15:00,75.88,75.905,75.875,75.9,148000000.0
2009-05-29 00:20:00,75.895,75.93,75.86,75.925,161400000.0
2009-05-29 00:25:00,75.935,75.94,75.875,75.94,255100000.0
2009-05-29 00:30:00,75.94,75.99,75.93,75.975,146900000.0
2009-05-29 00:35:00,75.98,76.035,75.97,76.025,70800000.0
2009-05-29 00:40:00,76.03,76.035,75.985,76.0,153400000.0
2009-05-29 00:45:00,76.0,76.02,75.96,76.015,86200000.0
2009-05-29 00:50:00,76.01,76.015,75.94,75.97,349200000.0
2009-05-29 00:55:00,75.97,75.975,75.855,75.885,349600000.0
2009-05-29 01:00:00,75.9,75.915,75.85,75.91,421200000.0
2009-05-29 01:05:00,75.91,75.91,75.89,75.905,192000000.0
2009-05-29 01:10:00,75.905,75.91,75.835,75.835,372000000.0
2009-05-29 01:15:00,75.835,75.865,75.825,75.85,202600000.0
2009-05-29 01:20:00,75.865,75.88,75.835,75.85,303000000.0
2009-05-29 01:25:00,75.845,75.89,75.825,75.865,360600000.0
2009-05-29 01:30:00,75.87,75.88,75.825,75.835,778000001.0
2009-05-29 01:35:00,75.865,75.91,75.835,75.885,1141000000.0
2009-05-29 01:40:00,75.88,75.89,75.815,75.83,1256600000.0
2009-05-29 01:45:00,75.83,75.92,75.82,75.87,855800001.0
2009-05-29 01:50:00,75.87,75.91,75.84,75.875,815400000.0
2009-05-29 01:55:00,75.87,75.995,75.87,75.96,427400000.0
2009-05-29 02:00:00,75.96,75.96,75.81,75.815,1096800000.0
2009-05-29 02:05:00,75.815,75.89,75.815,75.885,405400000.0
2009-05-29 02:10:00,75.885,75.895,75.755,75.8,1303600000.0
2009-05-29 02:15:00,75.8,75.845,75.76,75.805,1233600000.0
2009-05-29 02:20:00,75.8,75.885,75.8,75.83,1286000000.0
2009-05-29 02:25:00,75.835,75.88,75.83,75.85,1150000000.0
2009-05-29 02:30:00,75.85,75.86,75.805,75.805,1119600000.0
2009-05-29 02:35:00,75.81,75.82,75.755,75.785,1598400000.0
2009-05-29 02:40:00,75.79,75.84,75.73,75.75,1360900000.0
2009-05-29 02:45:00,75.75,75.795,75.75,75.77,702000000.0
2009-05-29 02:50:00,75.77,75.855,75.765,75.8,1662000000.0
2009-05-29 02:55:00,75.805,75.81,75.74,75.775,1915800000.0
2009-05-29 03:00:00,75.775,75.815,75.765,75.8,1530000000.0
2009-05-29 03:05:00,75.8,75.86,75.795,75.845,1286900000.0
2009-05-29 03:10:00,75.845,75.85,75.66,75.66,2204000001.0
2009-05-29 03:15:00,75.655,75.71,75.655,75.69,1715100000.0
2009-05-29 03:20:00,75.69,75.8,75.685,75.785,241900000.0
2009-05-29 03:25:00,75.78,75.85,75.765,75.82,1050700000.0
2009-05-29 03:30:00,75.84,75.855,75.745,75.8,1620800000.0
2009-05-29 03:35:00,75.775,75.79,75.695,75.715,943500000.0
2009-05-29 03:40:00,75.72,75.82,75.695,75.76,747200000.0
2009-05-29 03:45:00,75.755,75.905,75.745,75.86,749400000.0
2009-05-29 03:50:00,75.86,75.925,75.845,75.91,907300000.0
2009-05-29 03:55:00,75.91,75.95,75.905,75.935,1325000006.0
2009-05-29 04:00:00,75.94,75.945,75.88,75.88,2347400012.0
2009-05-29 04:05:00,75.89,75.92,75.855,75.915,1379600004.0
2009-05-29 04:10:00,75.91,75.94,75.85,75.925,676800000.0
2009-05-29 04:15:00,75.93,75.935,75.855,75.855,817000000.0
2009-05-29 04:20:00,75.86,75.925,75.845,75.915,431000000.0
2009-05-29 04:25:00,75.91,75.91,75.85,75.875,484400000.0
2009-05-29 04:30:00,75.88,75.885,75.855,75.865,973600000.0
2009-05-29 04:35:00,75.865,75.88,75.825,75.87,1752200009.0
2009-05-29 04:40:00,75.865,75.89,75.855,75.885,979400001.0
2009-05-29 04:45:00,75.89,75.89,75.855,75.87,523800003.0
2009-05-29 04:50:00,75.86,75.915,75.86,75.915,754200004.0
2009-05-29 04:55:00,75.91,75.92,75.88,75.895,328000000.0
2009-05-29 05:00:00,75.89,75.915,75.88,75.89,472600002.0
2009-05-29 05:05:00,75.885,75.9,75.855,75.88,811400001.0
2009-05-29 05:10:00,75.875,75.89,75.855,75.87,1034400004.0
2009-05-29 05:15:00,75.87,75.88,75.795,75.835,857000002.0
2009-05-29 05:20:00,75.83,75.865,75.815,75.82,370400000.0
2009-05-29 05:25:00,75.825,75.86,75.82,75.825,154800000.0
2009-05-29 05:30:00,75.835,75.885,75.825,75.885,144400000.0
2009-05-29 05:35:00,75.88,75.895,75.865,75.865,80000000.0
2009-05-29 05:40:00,75.86,75.86,75.835,75.85,82000000.0
2009-05-29 05:45:00,75.855,75.855,75.83,75.85,111200000.0
2009-05-29 05:50:00,75.86,75.91,75.84,75.88,259800000.0
2009-05-29 05:55:00,75.88,75.89,75.815,75.83,221400001.0
2009-05-29 06:00:00,75.83,75.83,75.795,75.815,845799995.0
2009-05-29 06:05:00,75.82,75.87,75.82,75.87,842400003.0
2009-05-29 06:10:00,75.87,75.92,75.86,75.895,582300003.0
2009-05-29 06:15:00,75.895,75.9,75.86,75.89,555000002.0
2009-05-29 06:20:00,75.89,75.92,75.86,75.9,372600000.0
2009-05-29 06:25:00,75.895,75.94,75.875,75.935,184400000.0
2009-05-29 06:30:00,75.935,75.96,75.92,75.93,482400000.0
2009-05-29 06:35:00,75.925,76.2,75.925,76.175,1897900010.0
2009-05-29 06:40:00,76.2,76.375,76.175,76.245,2551800005.0
2009-05-29 06:45:00,76.245,76.27,76.19,76.195,1024800004.0
2009-05-29 06:50:00,76.19,76.255,76.18,76.215,548700000.0
2009-05-29 06:55:00,76.215,76.23,76.15,76.16,866399999.0
2009-05-29 07:00:00,76.155,76.24,76.11,76.13,1521400006.0
2009-05-29 07:05:00,76.12,76.125,76.045,76.1,1042900000.0
2009-05-29 07:10:00,76.095,76.115,76.065,76.1,603000001.0
2009-05-29 07:15:00,76.1,76.14,76.085,76.12,446700000.0
2009-05-29 07:20:00,76.12,76.205,76.12,76.185,753400001.0
2009-05-29 07:25:00,76.185,76.25,76.175,76.215,1125600002.0
2009-05-29 07:30:00,76.215,76.3,76.215,76.23,2054800001.0
2009-05-29 07:35:00,76.23,76.26,76.195,76.225,824400003.0
2009-05-29 07:40:00,76.23,76.3,76.225,76.29,652800001.0
2009-05-29 07:45:00,76.29,76.345,76.275,76.335,1216100000.0
2009-05-29 07:50:00,76.335,76.345,76.275,76.3,2064900004.0
2009-05-29 07:55:00,76.3,76.4,76.3,76.355,1583900000.0
2009-05-29 08:00:00,76.36,76.385,76.315,76.385,2005700002.0
2009-05-29 08:05:00,76.385,76.49,76.375,76.49,1051900003.0
2009-05-29 08:10:00,76.49,76.54,76.445,76.515,1748700000.0
2009-05-29 08:15:00,76.53,76.65,76.515,76.615,1038199999.0
2009-05-29 08:20:00,76.615,76.69,76.54,76.66,1043300000.0
2009-05-29 08:25:00,76.655,76.67,76.6,76.62,1188600002.0
2009-05-29 08:30:00,76.625,76.64,76.45,76.52,1489300000.0
2009-05-29 08:35:00,76.52,76.6,76.515,76.59,1076200001.0
2009-05-29 08:40:00,76.59,76.62,76.545,76.61,1691400002.0
2009-05-29 08:45:00,76.615,76.795,76.605,76.785,2613400000.0
2009-05-29 08:50:00,76.785,76.9,76.785,76.805,2934200003.0
2009-05-29 08:55:00,76.805,76.88,76.78,76.785,2203799998.0
2009-05-29 09:00:00,76.78,76.785,76.705,76.72,2503299999.0
2009-05-29 09:05:00,76.72,76.805,76.715,76.785,1882100001.0
2009-05-29 09:10:00,76.8,76.895,76.79,76.84,2038000004.0
2009-05-29 09:15:00,76.845,76.86,76.655,76.665,1759599998.0
2009-05-29 09:20:00,76.665,76.685,76.595,76.64,2495799997.0
2009-05-29 09:25:00,76.64,76.67,76.55,76.655,2819999992.0
2009-05-29 09:30:00,76.66,76.665,76.52,76.6,1333800000.0
2009-05-29 09:35:00,76.605,76.65,76.52,76.54,1036000000.0
2009-05-29 09:40:00,76.54,76.58,76.485,76.505,2522799997.0
2009-05-29 09:45:00,76.51,76.52,76.47,76.51,2038000000.0
2009-05-29 09:50:00,76.51,76.52,76.405,76.435,2085399998.0
2009-05-29 09:55:00,76.435,76.44,76.215,76.245,2330799998.0
2009-05-29 10:00:00,76.245,76.245,76.12,76.185,2002900003.0
2009-05-29 10:05:00,76.185,76.205,76.11,76.18,2027200001.0
2009-05-29 10:10:00,76.165,76.195,76.135,76.195,1402199999.0
2009-05-29 10:15:00,76.19,76.33,76.185,76.28,1730999999.0
2009-05-29 10:20:00,76.28,76.38,76.275,76.325,1568200000.0
2009-05-29 10:25:00,76.325,76.39,76.325,76.37,1295600001.0
2009-05-29 10:30:00,76.365,76.43,76.335,76.415,1819200001.0
2009-05-29 10:35:00,76.415,76.42,76.375,76.39,1402400000.0
2009-05-29 10:40:00,76.39,76.44,76.355,76.365,1668200002.0
2009-05-29 10:45:00,76.365,76.4,76.335,76.355,1250200001.0
2009-05-29 10:50:00,76.35,76.485,76.335,76.48,1962400003.0
2009-05-29 10:55:00,76.475,76.55,76.465,76.52,2061400004.0
2009-05-29 11:00:00,76.53,76.53,76.475,76.51,2184599998.0
2009-05-29 11:05:00,76.51,76.575,76.47,76.53,2345599997.0
2009-05-29 11:10:00,76.53,76.545,76.345,76.35,1747999999.0
2009-05-29 11:15:00,76.35,76.38,76.27,76.305,2480599993.0
2009-05-29 11:20:00,76.305,76.345,76.195,76.2,2489000002.0
2009-05-29 11:25:00,76.2,76.265,76.165,76.18,2242999997.0
2009-05-29 11:30:00,76.18,76.265,76.155,76.245,2442399995.0
2009-05-29 11:35:00,76.245,76.28,76.175,76.255,3149099999.0
2009-05-29 11:40:00,76.255,76.37,76.24,76.32,2149399999.0
2009-05-29 11:45:00,76.315,76.38,76.3,76.365,1535400000.0
2009-05-29 11:50:00,76.37,76.4,76.325,76.385,1711999998.0
2009-05-29 11:55:00,76.385,76.47,76.385,76.47,2037400001.0
2009-05-29 12:00:00,76.47,76.52,76.39,76.435,1779700000.0
2009-05-29 12:05:00,76.435,76.51,76.37,76.385,1457000000.0
2009-05-29 12:10:00,76.385,76.49,76.365,76.435,1085399999.0
2009-05-29 12:15:00,76.445,76.465,76.405,76.455,1169599999.0
2009-05-29 12:20:00,76.455,76.505,76.385,76.405,1757600001.0
2009-05-29 12:25:00,76.39,76.525,76.375,76.405,2682400000.0
2009-05-29 12:30:00,76.405,76.46,76.35,76.365,1868999999.0
2009-05-29 12:35:00,76.36,76.405,76.28,76.29,1816900001.0
2009-05-29 12:40:00,76.295,76.47,76.295,76.46,2216899996.0
2009-05-29 12:45:00,76.46,76.495,76.385,76.425,2823400003.0
2009-05-29 12:50:00,76.425,76.49,76.42,76.445,1538200001.0
2009-05-29 12:55:00,76.445,76.475,76.425,76.45,1424999998.0
2009-05-29 13:00:00,76.445,76.505,76.415,76.46,1609400000.0
2009-05-29 13:05:00,76.46,76.59,76.415,76.54,2227800004.0
2009-05-29 13:10:00,76.54,76.575,76.505,76.54,2313600001.0
2009-05-29 13:15:00,76.54,76.605,76.525,76.56,2108800002.0
2009-05-29 13:20:00,76.56,76.59,76.545,76.55,1523800001.0
2009-05-29 13:25:00,76.55,76.605,76.535,76.555,1644799997.0
2009-05-29 13:30:00,76.555,76.555,76.495,76.505,1858000000.0
2009-05-29 13:35:00,76.505,76.575,76.47,76.54,2046399996.0
2009-05-29 13:40:00,76.535,76.535,76.32,76.35,2681999997.0
2009-05-29 13:45:00,76.36,76.55,76.355,76.45,2228700002.0
2009-05-29 13:50:00,76.455,76.475,76.375,76.47,1889200002.0
2009-05-29 13:55:00,76.47,76.47,76.375,76.375,1001600001.0
2009-05-29 14:00:00,76.375,76.5,76.375,76.49,1408600000.0
2009-05-29 14:05:00,76.485,76.575,76.485,76.52,2055599999.0
2009-05-29 14:10:00,76.52,76.585,76.495,76.525,1627000000.0
2009-05-29 14:15:00,76.525,76.57,76.505,76.55,1338600000.0
2009-05-29 14:20:00,76.555,76.58,76.505,76.555,1749000000.0
2009-05-29 14:25:00,76.555,76.56,76.495,76.525,1814400000.0
2009-05-29 14:30:00,76.53,76.555,76.325,76.355,2087700000.0
2009-05-29 14:35:00,76.37,76.47,76.365,76.43,2447600000.0
2009-05-29 14:40:00,76.425,76.45,76.375,76.435,2245400001.0
2009-05-29 14:45:00,76.43,76.445,76.34,76.37,2081600002.0
2009-05-29 14:50:00,76.375,76.38,76.285,76.335,2353199999.0
2009-05-29 14:55:00,76.335,76.35,76.285,76.32,1468399999.0
2009-05-29 15:00:00,76.32,76.405,76.315,76.33,1954200002.0
2009-05-29 15:05:00,76.34,76.39,76.335,76.37,1900400001.0
2009-05-29 15:10:00,76.38,76.46,76.37,76.445,1836000000.0
2009-05-29 15:15:00,76.45,76.45,76.365,76.365,2736000001.0
2009-05-29 15:20:00,76.38,76.445,76.355,76.41,2406999997.0
2009-05-29 15:25:00,76.405,76.49,76.35,76.365,2221300002.0
2009-05-29 15:30:00,76.365,76.415,76.295,76.355,1850800001.0
2009-05-29 15:35:00,76.36,76.41,76.305,76.34,1452600000.0
2009-05-29 15:40:00,76.335,76.495,76.2,76.245,2303399999.0
2009-05-29 15:45:00,76.255,76.295,76.13,76.15,1949700000.0
2009-05-29 15:50:00,76.155,76.315,76.14,76.275,1686600000.0
2009-05-29 15:55:00,76.275,76.355,76.2,76.25,2374900000.0
2009-05-29 16:00:00,76.25,76.325,76.2,76.26,1848600000.0
2009-05-29 16:05:00,76.255,76.385,76.255,76.31,2239300000.0
2009-05-29 16:10:00,76.315,76.32,76.23,76.27,2117900001.0
2009-05-29 16:15:00,76.275,76.34,76.19,76.225,1783600003.0
2009-05-29 16:20:00,76.23,76.285,76.2,76.25,1925000000.0
2009-05-29 16:25:00,76.25,76.265,76.185,76.215,2076700000.0
2009-05-29 16:30:00,76.225,76.255,76.17,76.23,1600600001.0
2009-05-29 16:35:00,76.24,76.28,76.19,76.225,1249600000.0
2009-05-29 16:40:00,76.225,76.275,76.2,76.225,1620799999.0
2009-05-29 16:45:00,76.235,76.355,76.22,76.35,1554600000.0
2009-05-29 16:50:00,76.35,76.37,76.215,76.24,1931500000.0
2009-05-29 16:55:00,76.245,76.395,76.135,76.385,1217000000.0
2009-05-29 17:00:00,76.395,76.525,76.33,76.495,1275500000.0
2009-05-29 17:05:00,76.5,76.505,76.33,76.34,951300000.0
2009-05-29 17:10:00,76.345,76.4,76.26,76.37,908200000.0
2009-05-29 17:15:00,76.37,76.4,76.315,76.34,858300000.0
2009-05-29 17:20:00,76.34,76.395,76.29,76.35,923200000.0
2009-05-29 17:25:00,76.35,76.395,76.28,76.28,996000000.0
2009-05-29 17:30:00,76.285,76.4,76.25,76.35,897200000.0
2009-05-29 17:35:00,76.35,76.42,76.32,76.34,751600000.0
2009-05-29 17:40:00,76.35,76.41,76.285,76.395,1170200000.0
2009-05-29 17:45:00,76.39,76.405,76.315,76.33,986200000.0
2009-05-29 17:50:00,76.33,76.365,76.31,76.35,1089000000.0
2009-05-29 17:55:00,76.35,76.38,76.31,76.365,952400000.0
2009-05-29 18:00:00,76.36,76.415,76.33,76.41,768400000.0
2009-05-29 18:05:00,76.395,76.42,76.36,76.38,756600000.0
2009-05-29 18:10:00,76.38,76.44,76.335,76.4,1005599999.0
2009-05-29 18:15:00,76.4,76.48,76.395,76.44,915200000.0
2009-05-29 18:20:00,76.44,76.455,76.345,76.405,1041800001.0
2009-05-29 18:25:00,76.405,76.47,76.385,76.445,699000002.0
2009-05-29 18:30:00,76.445,76.515,76.41,76.415,979200001.0
2009-05-29 18:35:00,76.41,76.42,76.345,76.345,518000000.0
2009-05-29 18:40:00,76.35,76.4,76.34,76.355,545400000.0
2009-05-29 18:45:00,76.355,76.395,76.325,76.365,349600000.0
2009-05-29 18:50:00,76.37,76.41,76.345,76.36,505400000.0
2009-05-29 18:55:00,76.365,76.44,76.335,76.44,430000000.0
2009-05-29 19:00:00,76.435,76.47,76.36,76.375,562800000.0
2009-05-29 19:05:00,76.375,76.435,76.375,76.4,493600001.0
2009-05-29 19:10:00,76.4,76.415,76.335,76.355,442200001.0
2009-05-29 19:15:00,76.35,76.39,76.335,76.38,502800000.0
2009-05-29 19:20:00,76.375,76.405,76.34,76.34,492000000.0
2009-05-29 19:25:00,76.35,76.36,76.305,76.305,289000000.0
2009-05-29 19:30:00,76.3,76.43,76.3,76.38,727100000.0
2009-05-29 19:35:00,76.37,76.41,76.33,76.335,405800000.0
2009-05-29 19:40:00,76.335,76.425,76.325,76.41,387400000.0
2009-05-29 19:45:00,76.42,76.43,76.34,76.35,481600000.0
2009-05-29 19:50:00,76.35,76.37,76.3,76.36,299200000.0
2009-05-29 19:55:00,76.365,76.39,76.345,76.37,437900000.0
2009-05-29 20:00:00,76.37,76.445,76.36,76.4,436600000.0
2009-05-29 20:05:00,76.425,76.425,76.37,76.38,318400000.0
2009-05-29 20:10:00,76.38,76.41,76.36,76.37,635800000.0
2009-05-29 20:15:00,76.37,76.4,76.34,76.375,334200000.0
2009-05-29 20:20:00,76.385,76.39,76.305,76.315,318600000.0
2009-05-29 20:25:00,76.315,76.34,76.285,76.315,349600000.0
2009-05-29 20:30:00,76.31,76.315,76.205,76.22,675200000.0
2009-05-29 20:35:00,76.215,76.245,76.19,76.195,401400000.0
2009-05-29 20:40:00,76.195,76.205,75.945,75.975,854600000.0
2009-05-29 20:45:00,75.97,75.99,75.87,75.96,800800000.0
2009-05-29 20:50:00,75.955,75.965,75.885,75.95,596800000.0
2009-05-29 20:55:00,75.955,76.05,75.955,76.015,422400000.0
2009-05-29 21:00:00,76.01,76.02,75.945,76.015,502900000.0
2009-05-29 21:05:00,76.005,76.11,76.005,76.07,826000000.0
2009-05-29 21:10:00,76.075,76.12,76.005,76.045,502500000.0
2009-05-29 21:15:00,76.05,76.115,76.02,76.105,443600000.0
2009-05-29 21:20:00,76.105,76.15,76.01,76.07,578400000.0
2009-05-29 21:25:00,76.07,76.125,76.05,76.105,364800000.0
2009-05-29 21:30:00,76.08,76.155,76.06,76.115,485600000.0
2009-05-29 21:35:00,76.12,76.19,76.115,76.17,241200000.0
2009-05-29 21:40:00,76.165,76.275,76.15,76.235,590600000.0
2009-05-29 21:45:00,76.225,76.245,76.17,76.235,185800000.0
2009-05-29 21:50:00,76.21,76.29,76.2,76.29,344000000.0
2009-05-29 21:55:00,76.285,76.32,76.28,76.3,393000000.0
2009-05-29 22:00:00,76.3,76.34,76.275,76.295,463200000.0
2009-05-29 22:05:00,76.295,76.345,76.295,76.335,339400000.0
2009-05-29 22:10:00,76.345,76.365,76.34,76.355,93600000.0
2009-05-29 22:15:00,76.355,76.365,76.335,76.335,144600000.0
2009-05-29 22:20:00,76.32,76.35,76.295,76.315,262600000.0
2009-05-29 22:25:00,76.315,76.315,76.252,76.258,189600000.0
2009-05-29 22:30:00,76.295,76.33,76.295,76.305,78200000.0
2009-05-29 22:35:00,76.31,76.325,76.295,76.305,225400000.0
2009-05-29 22:40:00,76.31,76.35,76.285,76.3,232800000.0
2009-05-29 22:45:00,76.3,76.335,76.3,76.325,294400000.0
2009-05-29 22:50:00,76.325,76.325,76.31,76.325,148200000.0
2009-05-29 22:55:00,76.325,76.335,76.27,76.295,429400000.0
2009-05-31 23:00:00,76.385,76.495,76.385,76.41,400200000.0
2009-05-31 23:05:00,76.43,76.45,76.403,76.45,502200000.0
2009-05-31 23:10:00,76.42,76.47,76.42,76.442,652800003.0
2009-05-31 23:15:00,76.45,76.469,76.41,76.44,291199997.0
2009-05-31 23:20:00,76.44,76.445,76.39,76.445,350200000.0
2009-05-31 23:25:00,76.455,76.49,76.35,76.485,94000000.0
2009-05-31 23:30:00,76.51,76.51,76.445,76.465,59400000.0
2009-05-31 23:35:00,76.439,76.59,76.432,76.47,265600000.0
2009-05-31 23:40:00,76.475,76.485,76.425,76.48,99800000.0
2009-05-31 23:45:00,76.495,76.6,76.455,76.48,209200000.0
2009-05-31 23:50:00,76.48,76.49,76.455,76.475,113800000.0
2009-05-31 23:55:00,76.485,76.57,76.47,76.52,194400000.0
2009-06-01 00:00:00,76.52,76.53,76.48,76.53,176600000.0
2009-06-01 00:05:00,76.53,76.55,76.53,76.55,85400000.0
2009-06-01 00:10:00,76.55,76.55,76.47,76.505,85800000.0
2009-06-01 00:15:00,76.51,76.55,76.47,76.51,88600000.0
2009-06-01 00:20:00,76.51,76.54,76.46,76.51,258000000.0
2009-06-01 00:25:00,76.51,76.52,76.43,76.435,290800000.0
2009-06-01 00:30:00,76.445,76.5,76.425,76.43,144000000.0
2009-06-01 00:35:00,76.43,76.43,76.195,76.285,333000000.0
2009-06-01 00:40:00,76.285,76.3,76.225,76.24,98400000.0
2009-06-01 00:45:00,76.24,76.265,76.16,76.255,260400000.0
2009-06-01 00:50:00,76.255,76.255,76.22,76.22,136600000.0
2009-06-01 00:55:00,76.22,76.27,76.22,76.27,206200000.0
2009-06-01 01:00:00,76.3,76.46,76.3,76.41,785000000.0
2009-06-01 01:05:00,76.41,76.44,76.365,76.39,991400000.0
2009-06-01 01:10:00,76.385,76.39,76.335,76.335,128200000.0
2009-06-01 01:15:00,76.335,76.37,76.31,76.315,559400000.0
2009-06-01 01:20:00,76.325,76.335,76.255,76.255,713400000.0
2009-06-01 01:25:00,76.255,76.265,76.205,76.205,707800000.0
2009-06-01 01:30:00,76.215,76.255,76.205,76.255,182200000.0
2009-06-01 01:35:00,76.27,76.295,76.21,76.28,500200000.0
2009-06-01 01:40:00,76.285,76.34,76.23,76.285,970000000.0
2009-06-01 01:45:00,76.295,76.34,76.285,76.31,403600000.0
2009-06-01 01:50:00,76.31,76.32,76.245,76.28,392400000.0
2009-06-01 01:55:00,76.28,76.37,76.245,76.365,326400000.0
2009-06-01 02:00:00,76.35,76.36,76.265,76.27,267400000.0
2009-06-01 02:05:00,76.27,76.275,76.17,76.25,282600000.0
2009-06-01 02:10:00,76.255,76.325,76.235,76.305,477900000.0
2009-06-01 02:15:00,76.295,76.335,76.21,76.235,989600000.0
2009-06-01 02:20:00,76.225,76.32,76.215,76.26,1097800001.0
2009-06-01 02:25:00,76.255,76.31,76.255,76.29,440000000.0
2009-06-01 02:30:00,76.29,76.29,76.2,76.255,1549000000.0
2009-06-01 02:35:00,76.26,76.295,76.19,76.25,1744500001.0
2009-06-01 02:40:00,76.25,76.32,76.195,76.2,2206900000.0
2009-06-01 02:45:00,76.205,76.22,75.975,76.02,2327800000.0
2009-06-01 02:50:00,76.025,76.025,75.93,76.0,1772500000.0
2009-06-01 02:55:00,76.0,76.07,76.0,76.065,1870800000.0
2009-06-01 03:00:00,76.065,76.09,75.94,76.04,2095400000.0
2009-06-01 03:05:00,76.04,76.21,75.98,76.19,1665500000.0
2009-06-01 03:10:00,76.2,76.31,76.2,76.265,1283900000.0
2009-06-01 03:15:00,76.265,76.425,76.225,76.32,1657400000.0
2009-06-01 03:20:00,76.32,76.36,76.22,76.3,2108200003.0
2009-06-01 03:25:00,76.29,76.305,76.15,76.23,1729500000.0
2009-06-01 03:30:00,76.23,76.26,76.12,76.245,926800000.0
2009-06-01 03:35:00,76.24,76.285,76.18,76.185,304600000.0
2009-06-01 03:40:00,76.185,76.215,76.16,76.17,578600000.0
2009-06-01 03:45:00,76.185,76.25,76.17,76.24,942000000.0
2009-06-01 03:50:00,76.235,76.32,76.23,76.315,754400000.0
2009-06-01 03:55:00,76.31,76.335,76.17,76.19,746600000.0
2009-06-01 04:00:00,76.195,76.325,76.16,76.305,521600000.0
2009-06-01 04:05:00,76.295,76.315,76.25,76.31,506800000.0
2009-06-01 04:10:00,76.3,76.315,76.275,76.3,152800000.0
2009-06-01 04:15:00,76.305,76.34,76.275,76.335,336200000.0
2009-06-01 04:20:00,76.34,76.44,76.335,76.415,281200000.0
2009-06-01 04:25:00,76.435,76.495,76.37,76.375,1311200000.0
2009-06-01 04:30:00,76.38,76.4,76.325,76.335,854200000.0
2009-06-01 04:35:00,76.34,76.375,76.29,76.35,848400000.0
2009-06-01 04:40:00,76.345,76.37,76.32,76.34,565600000.0
2009-06-01 04:45:00,76.34,76.38,76.325,76.34,550800000.0
2009-06-01 04:50:00,76.34,76.35,76.305,76.31,367600000.0
2009-06-01 04:55:00,76.31,76.33,76.305,76.315,429600000.0
2009-06-01 05:00:00,76.315,76.34,76.305,76.31,221600000.0
2009-06-01 05:05:00,76.32,76.365,76.31,76.36,134800000.0
2009-06-01 05:10:00,76.36,76.37,76.325,76.33,116400000.0
2009-06-01 05:15:00,76.33,76.35,76.305,76.325,211800000.0
2009-06-01 05:20:00,76.315,76.34,76.31,76.335,102600000.0
2009-06-01 05:25:00,76.33,76.41,76.31,76.36,266400000.0
2009-06-01 05:30:00,76.36,76.43,76.355,76.425,729400000.0
2009-06-01 05:35:00,76.415,76.42,76.395,76.41,129000000.0
2009-06-01 05:40:00,76.41,76.42,76.38,76.41,560800000.0
2009-06-01 05:45:00,76.41,76.525,76.41,76.52,1739600000.0
2009-06-01 05:50:00,76.51,76.545,76.405,76.52,1470800000.0
2009-06-01 05:55:00,76.53,76.555,76.495,76.505,1223000000.0
2009-06-01 06:00:00,76.505,76.58,76.49,76.515,431800000.0
2009-06-01 06:05:00,76.515,76.525,76.485,76.515,394200000.0
2009-06-01 06:10:00,76.51,76.515,76.475,76.48,220400000.0
2009-06-01 06:15:00,76.48,76.49,76.425,76.445,332400000.0
2009-06-01 06:20:00,76.445,76.555,76.44,76.555,435400000.0
2009-06-01 06:25:00,76.555,76.63,76.545,76.62,651400000.0
2009-06-01 06:30:00,76.62,76.655,76.525,76.53,858800000.0
2009-06-01 06:35:00,76.535,76.56,76.525,76.545,645400000.0
2009-06-01 06:40:00,76.545,76.575,76.53,76.565,555600000.0
2009-06-01 06:45:00,76.565,76.6,76.545,76.59,1002800000.0
2009-06-01 06:50:00,76.595,76.63,76.575,76.61,676600000.0
2009-06-01 06:55:00,76.61,76.675,76.605,76.62,742000000.0
2009-06-01 07:00:00,76.62,76.65,76.59,76.615,306400000.0
2009-06-01 07:05:00,76.62,76.64,76.55,76.555,305400000.0
2009-06-01 07:10:00,76.555,76.65,76.555,76.635,257300000.0
2009-06-01 07:15:00,76.63,76.67,76.615,76.635,664200000.0
2009-06-01 07:20:00,76.625,76.69,76.585,76.67,1093600000.0
2009-06-01 07:25:00,76.66,76.69,76.625,76.665,1038500000.0
2009-06-01 07:30:00,76.67,76.67,76.57,76.6,1015600000.0
2009-06-01 07:35:00,76.6,76.68,76.585,76.68,986800000.0
2009-06-01 07:40:00,76.68,76.745,76.675,76.73,1070500000.0
2009-06-01 07:45:00,76.725,76.755,76.63,76.635,954600000.0
2009-06-01 07:50:00,76.635,76.64,76.58,76.61,730400000.0
2009-06-01 07:55:00,76.61,76.685,76.605,76.66,1123200000.0
2009-06-01 08:00:00,76.665,76.7,76.62,76.645,1448000000.0
2009-06-01 08:05:00,76.65,76.675,76.625,76.645,1317400000.0
2009-06-01 08:10:00,76.63,76.765,76.565,76.68,1678600000.0
2009-06-01 08:15:00,76.68,76.83,76.66,76.82,795600000.0
2009-06-01 08:20:00,76.825,76.84,76.745,76.83,1865200000.0
2009-06-01 08:25:00,76.825,76.85,76.715,76.715,1692800000.0
2009-06-01 08:30:00,76.715,76.81,76.715,76.74,998000000.0
2009-06-01 08:35:00,76.745,76.805,76.735,76.76,902999998.0
2009-06-01 08:40:00,76.77,76.88,76.77,76.805,2839400002.0
2009-06-01 08:45:00,76.805,76.845,76.765,76.83,2256499999.0
2009-06-01 08:50:00,76.83,76.89,76.785,76.8,2256899996.0
2009-06-01 08:55:00,76.8,76.87,76.76,76.82,2749399999.0
2009-06-01 09:00:00,76.82,76.88,76.705,76.755,3404199998.0
2009-06-01 09:05:00,76.755,76.895,76.75,76.82,3483199998.0
2009-06-01 09:10:00,76.82,76.89,76.805,76.83,3290399999.0
2009-06-01 09:15:00,76.82,76.895,76.77,76.825,2763599997.0
2009-06-01 09:20:00,76.83,76.865,76.78,76.805,3472800006.0
2009-06-01 09:25:00,76.805,76.83,76.72,76.725,2624199995.0
2009-06-01 09:30:00,76.735,76.76,76.7,76.755,1847800005.0
2009-06-01 09:35:00,76.745,76.75,76.65,76.655,2787599999.0
2009-06-01 09:40:00,76.65,76.8,76.635,76.775,2563799999.0
2009-06-01 09:45:00,76.775,76.85,76.765,76.82,3565400000.0
2009-06-01 09:50:00,76.82,76.89,76.805,76.855,2592600001.0
2009-06-01 09:55:00,76.855,76.9,76.795,76.835,2956100005.0
2009-06-01 10:00:00,76.835,76.96,76.82,76.835,2116800002.0
2009-06-01 10:05:00,76.83,76.95,76.825,76.935,2339100003.0
2009-06-01 10:10:00,76.925,76.94,76.84,76.885,2001400000.0
2009-06-01 10:15:00,76.885,76.965,76.845,76.895,3182800002.0
2009-06-01 10:20:00,76.895,76.94,76.86,76.885,3273600000.0
2009-06-01 10:25:00,76.885,76.895,76.82,76.825,2247300002.0
2009-06-01 10:30:00,76.825,76.89,76.825,76.875,2254200001.0
2009-06-01 10:35:00,76.875,76.9,76.765,76.8,3058200001.0
2009-06-01 10:40:00,76.79,76.855,76.775,76.845,2597799997.0
2009-06-01 10:45:00,76.845,76.86,76.745,76.745,1911600000.0
2009-06-01 10:50:00,76.755,76.775,76.69,76.735,2815200003.0
2009-06-01 10:55:00,76.74,76.77,76.69,76.72,2103800000.0
2009-06-01 11:00:00,76.73,76.76,76.685,76.76,1840400000.0
2009-06-01 11:05:00,76.76,76.84,76.74,76.81,1583600003.0
2009-06-01 11:10:00,76.81,76.91,76.805,76.91,2621200008.0
2009-06-01 11:15:00,76.91,76.94,76.835,76.835,2072899999.0
2009-06-01 11:20:00,76.84,76.84,76.805,76.815,1272999998.0
2009-06-01 11:25:00,76.81,76.82,76.775,76.8,1343200000.0
2009-06-01 11:30:00,76.8,76.875,76.765,76.87,1416200000.0
2009-06-01 11:35:00,76.865,76.865,76.805,76.815,1186000000.0
2009-06-01 11:40:00,76.82,76.835,76.77,76.805,1700000000.0
2009-06-01 11:45:00,76.805,76.86,76.785,76.815,1682400000.0
2009-06-01 11:50:00,76.815,76.825,76.745,76.825,1325400001.0
2009-06-01 11:55:00,76.825,76.84,76.805,76.825,1381600001.0
2009-06-01 12:00:00,76.825,76.995,76.825,76.94,2990600013.0
2009-06-01 12:05:00,76.94,76.965,76.91,76.925,2568799993.0
2009-06-01 12:10:00,76.925,76.95,76.87,76.915,2892900006.0
2009-06-01 12:15:00,76.915,76.955,76.855,76.94,2183400002.0
2009-06-01 12:20:00,76.94,76.99,76.94,76.95,1457399999.0
2009-06-01 12:25:00,76.95,76.995,76.915,76.935,1953000000.0
2009-06-01 12:30:00,76.925,76.945,76.885,76.915,2217999998.0
2009-06-01 12:35:00,76.915,76.94,76.855,76.885,2420799996.0
2009-06-01 12:40:00,76.885,76.91,76.86,76.865,1654900002.0
2009-06-01 12:45:00,76.865,76.885,76.77,76.77,2108199999.0
2009-06-01 12:50:00,76.78,76.805,76.77,76.79,1045200000.0
2009-06-01 12:55:00,76.8,76.835,76.755,76.76,865600000.0
2009-06-01 13:00:00,76.76,76.78,76.73,76.75,1458599999.0
2009-06-01 13:05:00,76.75,76.79,76.695,76.79,1521699999.0
2009-06-01 13:10:00,76.8,76.815,76.755,76.78,1345199999.0
2009-06-01 13:15:00,76.78,76.78,76.665,76.72,1822199999.0
2009-06-01 13:20:00,76.72,76.8,76.72,76.78,1399399997.0
2009-06-01 13:25:00,76.77,76.865,76.75,76.84,1199200000.0
2009-06-01 13:30:00,76.85,76.86,76.755,76.845,1658599999.0
2009-06-01 13:35:00,76.845,76.89,76.775,76.82,3157600010.0
2009-06-01 13:40:00,76.82,76.835,76.67,76.705,3776200003.0
2009-06-01 13:45:00,76.705,76.815,76.695,76.725,1994400003.0
2009-06-01 13:50:00,76.725,76.8,76.72,76.755,1527000000.0
2009-06-01 13:55:00,76.76,76.85,76.755,76.765,1349300000.0
2009-06-01 14:00:00,76.77,76.855,76.755,76.78,2480600000.0
2009-06-01 14:05:00,76.77,76.855,76.755,76.76,3024299998.0
2009-06-01 14:10:00,76.755,76.84,76.755,76.83,2682600000.0
2009-06-01 14:15:00,76.83,76.915,76.825,76.875,2102199995.0
2009-06-01 14:20:00,76.88,76.945,76.805,76.835,2298999998.0
2009-06-01 14:25:00,76.84,76.885,76.825,76.875,2071200000.0
2009-06-01 14:30:00,76.865,77.12,76.865,77.075,4011699999.0
2009-06-01 14:35:00,77.065,77.235,77.065,77.17,4186599997.0
2009-06-01 14:40:00,77.175,77.25,77.13,77.17,3723800002.0
2009-06-01 14:45:00,77.175,77.26,77.125,77.135,3743599996.0
2009-06-01 14:50:00,77.14,77.15,77.065,77.14,2565799999.0
2009-06-01 14:55:00,77.135,77.21,77.085,77.085,2587600000.0
2009-06-01 15:00:00,77.085,77.22,77.085,77.155,2965000000.0
2009-06-01 15:05:00,77.16,77.275,77.135,77.23,3672700001.0
2009-06-01 15:10:00,77.23,77.3,77.205,77.3,3292300005.0
2009-06-01 15:15:00,77.29,77.31,77.135,77.23,2813899999.0
2009-06-01 15:20:00,77.225,77.32,77.15,77.185,2970500002.0
2009-06-01 15:25:00,77.185,77.275,77.155,77.275,1776200000.0
2009-06-01 15:30:00,77.275,77.305,77.205,77.235,2183900002.0
2009-06-01 15:35:00,77.23,77.25,77.145,77.145,2256599998.0
2009-06-01 15:40:00,77.15,77.33,77.14,77.305,2853699999.0
2009-06-01 15:45:00,77.31,77.35,77.25,77.285,2803100003.0
2009-06-01 15:50:00,77.28,77.405,77.26,77.395,2668800001.0
2009-06-01 15:55:00,77.39,77.475,77.335,77.375,2564400003.0
2009-06-01 16:00:00,77.395,77.825,77.375,77.745,2631099999.0
2009-06-01 16:05:00,77.745,77.985,77.745,77.93,2324500001.0
2009-06-01 16:10:00,77.935,78.045,77.935,78.0,2723200002.0
2009-06-01 16:15:00,78.0,78.15,77.99,78.135,2363199997.0
2009-06-01 16:20:00,78.14,78.155,78.07,78.085,2235300001.0
2009-06-01 16:25:00,78.085,78.14,77.935,77.935,2642100003.0
2009-06-01 16:30:00,77.935,78.02,77.925,77.965,2272099999.0
2009-06-01 16:35:00,77.96,78.04,77.95,78.03,2122000001.0
2009-06-01 16:40:00,78.025,78.035,77.965,78.015,1896499998.0
2009-06-01 16:45:00,78.01,78.055,77.925,77.95,2284799996.0
2009-06-01 16:50:00,77.95,78.05,77.95,78.015,1555899998.0
2009-06-01 16:55:00,78.02,78.19,78.01,78.135,2645000000.0
2009-06-01 17:00:00,78.14,78.17,78.07,78.08,2539199998.0
2009-06-01 17:05:00,78.08,78.105,77.995,77.995,2387499998.0
2009-06-01 17:10:00,78.0,78.065,77.985,78.01,2160400004.0
2009-06-01 17:15:00,78.01,78.04,77.935,78.0,1639899999.0
2009-06-01 17:20:00,78.015,78.075,77.995,78.055,1652000000.0
2009-06-01 17:25:00,78.055,78.17,78.01,78.13,1607800002.0
2009-06-01 17:30:00,78.13,78.225,78.115,78.2,1634199999.0
2009-06-01 17:35:00,78.195,78.215,78.125,78.14,1450600002.0
2009-06-01 17:40:00,78.14,78.23,78.135,78.16,1358600000.0
2009-06-01 17:45:00,78.16,78.325,78.16,78.24,2256400002.0
2009-06-01 17:50:00,78.245,78.265,78.22,78.25,1899999999.0
2009-06-01 17:55:00,78.25,78.26,78.105,78.175,1967000002.0
2009-06-01 18:00:00,78.18,78.225,77.995,78.0,1759699999.0
2009-06-01 18:05:00,78.01,78.025,77.945,78.0,1346800001.0
2009-06-01 18:10:00,78.0,78.115,77.995,78.1,1266400000.0
2009-06-01 18:15:00,78.1,78.16,78.075,78.16,934100000.0
2009-06-01 18:20:00,78.16,78.185,78.045,78.055,1961800000.0
2009-06-01 18:25:00,78.055,78.095,78.035,78.07,1968000001.0
2009-06-01 18:30:00,78.07,78.17,78.07,78.14,1112400000.0
2009-06-01 18:35:00,78.13,78.275,78.12,78.255,1639299999.0
2009-06-01 18:40:00,78.26,78.295,78.2,78.285,1446299998.0
2009-06-01 18:45:00,78.275,78.285,78.11,78.115,1147600000.0
2009-06-01 18:50:00,78.12,78.175,78.07,78.155,1282299997.0
2009-06-01 18:55:00,78.155,78.23,78.125,78.175,1965599999.0
2009-06-01 19:00:00,78.17,78.21,78.13,78.13,1380000001.0
2009-06-01 19:05:00,78.135,78.195,78.115,78.195,832199997.0
2009-06-01 19:10:00,78.21,78.215,78.11,78.155,536800000.0
2009-06-01 19:15:00,78.155,78.175,78.13,78.155,534000000.0
2009-06-01 19:20:00,78.155,78.22,78.125,78.215,530000000.0
2009-06-01 19:25:00,78.225,78.28,78.225,78.245,468200000.0
2009-06-01 19:30:00,78.26,78.275,78.2,78.21,593600000.0
2009-06-01 19:35:00,78.205,78.225,78.1,78.12,412600000.0
2009-06-01 19:40:00,78.12,78.22,78.11,78.215,837100000.0
2009-06-01 19:45:00,78.22,78.365,78.2,78.345,806600000.0
2009-06-01 19:50:00,78.35,78.435,78.345,78.41,530400000.0
2009-06-01 19:55:00,78.405,78.54,78.39,78.485,925200000.0
2009-06-01 20:00:00,78.475,78.54,78.46,78.51,1239800000.0
2009-06-01 20:05:00,78.52,78.575,78.5,78.505,669600000.0
2009-06-01 20:10:00,78.505,78.505,78.415,78.445,715200000.0
2009-06-01 20:15:00,78.435,78.495,78.42,78.42,704599999.0
2009-06-01 20:20:00,78.42,78.445,78.38,78.415,867000000.0
2009-06-01 20:25:00,78.415,78.55,78.4,78.505,702600000.0
2009-06-01 20:30:00,78.505,78.505,78.355,78.4,764200000.0
2009-06-01 20:35:00,78.4,78.405,78.325,78.37,602600000.0
2009-06-01 20:40:00,78.365,78.44,78.35,78.415,680200000.0
2009-06-01 20:45:00,78.415,78.435,78.26,78.275,513200000.0
2009-06-01 20:50:00,78.27,78.295,78.215,78.275,501200000.0
2009-06-01 20:55:00,78.27,78.295,78.155,78.265,716499999.0
2009-06-01 21:00:00,78.27,78.275,78.145,78.15,455400000.0
2009-06-01 21:05:00,78.15,78.175,78.05,78.105,714200000.0
2009-06-01 21:10:00,78.105,78.235,78.065,78.175,707800000.0
2009-06-01 21:15:00,78.185,78.235,78.135,78.22,316999999.0
2009-06-01 21:20:00,78.215,78.385,78.215,78.36,410800000.0
2009-06-01 21:25:00,78.355,78.455,78.32,78.445,448000000.0
2009-06-01 21:30:00,78.44,78.48,78.4,78.415,535000000.0
2009-06-01 21:35:00,78.415,78.505,78.355,78.47,538200000.0
2009-06-01 21:40:00,78.47,78.5,78.375,78.375,717300000.0
2009-06-01 21:45:00,78.38,78.395,78.255,78.27,554200000.0
2009-06-01 21:50:00,78.285,78.435,78.285,78.42,656100000.0
2009-06-01 21:55:00,78.42,78.425,78.305,78.345,819800000.0
2009-06-01 22:00:00,78.35,78.35,78.19,78.205,701200000.0
2009-06-01 22:05:00,78.21,78.31,78.21,78.285,691000000.0
2009-06-01 22:10:00,78.285,78.305,78.25,78.255,525799999.0
2009-06-01 22:15:00,78.255,78.305,78.21,78.275,381800000.0
2009-06-01 22:20:00,78.305,78.33,78.275,78.29,463800000.0
2009-06-01 22:25:00,78.295,78.3,78.24,78.24,145400000.0
2009-06-01 22:30:00,78.235,78.255,78.195,78.225,141200000.0
2009-06-01 22:35:00,78.23,78.255,78.195,78.245,276000001.0
2009-06-01 22:40:00,78.235,78.275,78.22,78.255,366800000.0
2009-06-01 22:45:00,78.265,78.36,78.25,78.295,470800000.0
2009-06-01 22:50:00,78.3,78.345,78.25,78.3,413700000.0
2009-06-01 22:55:00,78.3,78.32,78.21,78.215,243000000.0
2009-06-01 23:00:00,78.17,78.235,78.121,78.225,161000000.0
2009-06-01 23:05:00,78.225,78.24,78.205,78.21,79200000.0
2009-06-01 23:10:00,78.22,78.22,78.18,78.195,66600000.0
2009-06-01 23:15:00,78.195,78.205,78.08,78.135,107600000.0
2009-06-01 23:20:00,78.135,78.195,78.12,78.175,172200000.0
2009-06-01 23:25:00,78.18,78.225,78.085,78.095,231000000.0
2009-06-01 23:30:00,78.095,78.145,78.095,78.125,72000000.0
2009-06-01 23:35:00,78.13,78.13,78.053,78.083,270800000.0
2009-06-01 23:40:00,78.14,78.16,78.105,78.12,183300000.0
2009-06-01 23:45:00,78.12,78.12,78.06,78.06,319200000.0
2009-06-01 23:50:00,78.04,78.24,78.035,78.11,510000000.0
2009-06-01 23:55:00,78.11,78.265,78.11,78.265,122800000.0
2009-06-02 00:00:00,78.265,78.275,78.23,78.26,174600000.0
2009-06-02 00:05:00,78.26,78.3,78.165,78.285,658600000.0
2009-06-02 00:10:00,78.285,78.285,78.19,78.19,532400000.0
2009-06-02 00:15:00,78.18,78.22,78.175,78.22,195600000.0
2009-06-02 00:20:00,78.187,78.235,78.186,78.215,414500000.0
2009-06-02 00:25:00,78.215,78.23,78.13,78.185,455000000.0
2009-06-02 00:30:00,78.195,78.255,78.195,78.24,299200001.0
2009-06-02 00:35:00,78.227,78.245,78.194,78.22,309400000.0
2009-06-02 00:40:00,78.23,78.24,78.2,78.235,317000000.0
2009-06-02 00:45:00,78.235,78.26,78.225,78.255,434400000.0
2009-06-02 00:50:00,78.25,78.26,78.225,78.23,545600000.0
2009-06-02 00:55:00,78.22,78.25,78.155,78.22,497400000.0
2009-06-02 01:00:00,78.22,78.23,78.145,78.165,419400001.0
2009-06-02 01:05:00,78.17,78.19,78.08,78.1,761199999.0
2009-06-02 01:10:00,78.1,78.14,78.06,78.08,884499999.0
2009-06-02 01:15:00,78.075,78.08,78.025,78.06,380700001.0
2009-06-02 01:20:00,78.075,78.1,78.055,78.06,435400000.0
2009-06-02 01:25:00,78.06,78.085,78.055,78.07,359399999.0
2009-06-02 01:30:00,78.075,78.095,78.05,78.075,352400000.0
2009-06-02 01:35:00,78.065,78.07,78.03,78.055,274400000.0
2009-06-02 01:40:00,78.055,78.08,78.045,78.08,462799999.0
2009-06-02 01:45:00,78.08,78.105,78.06,78.09,267000000.0
2009-06-02 01:50:00,78.085,78.13,78.085,78.11,225600000.0
2009-06-02 01:55:00,78.11,78.245,78.095,78.22,358800000.0
2009-06-02 02:00:00,78.205,78.225,77.895,77.935,892400001.0
2009-06-02 02:05:00,77.925,77.935,77.73,77.74,1723700000.0
2009-06-02 02:10:00,77.75,77.77,77.605,77.635,809200001.0
2009-06-02 02:15:00,77.635,77.765,77.61,77.69,687400001.0
2009-06-02 02:20:00,77.695,77.74,77.655,77.665,877799999.0
2009-06-02 02:25:00,77.665,77.705,77.615,77.7,781900000.0
2009-06-02 02:30:00,77.715,77.715,77.535,77.55,894100000.0
2009-06-02 02:35:00,77.54,77.625,77.525,77.61,1005200000.0
2009-06-02 02:40:00,77.615,77.625,77.515,77.6,1270400000.0
2009-06-02 02:45:00,77.6,77.635,77.575,77.61,1009300000.0
2009-06-02 02:50:00,77.605,77.7,77.595,77.675,453400000.0
2009-06-02 02:55:00,77.675,77.805,77.67,77.78,1458800000.0
2009-06-02 03:00:00,77.78,77.87,77.76,77.785,1496700001.0
2009-06-02 03:05:00,77.78,77.79,77.675,77.675,1062000000.0
2009-06-02 03:10:00,77.675,77.71,77.665,77.68,888800000.0
2009-06-02 03:15:00,77.675,77.81,77.675,77.805,776200000.0
2009-06-02 03:20:00,77.805,77.865,77.805,77.815,768400000.0
2009-06-02 03:25:00,77.835,77.875,77.76,77.87,982500000.0
2009-06-02 03:30:00,77.87,78.06,77.87,78.035,1642100000.0
2009-06-02 03:35:00,78.025,78.23,78.02,78.125,1630300000.0
2009-06-02 03:40:00,78.13,78.15,78.045,78.06,1363000000.0
2009-06-02 03:45:00,78.055,78.12,78.015,78.12,915600000.0
2009-06-02 03:50:00,78.12,78.17,78.065,78.085,1677100000.0
2009-06-02 03:55:00,78.09,78.105,78.0,78.035,958600000.0
2009-06-02 04:00:00,78.035,78.05,77.885,77.895,855300000.0
2009-06-02 04:05:00,77.895,77.97,77.865,77.965,491400000.0
2009-06-02 04:10:00,77.96,77.96,77.87,77.91,1166400000.0
2009-06-02 04:15:00,77.92,77.935,77.895,77.925,1236199999.0
2009-06-02 04:20:00,77.925,77.99,77.915,77.98,566800001.0
2009-06-02 04:25:00,77.98,78.0,77.945,77.97,955200000.0
2009-06-02 04:30:00,77.97,78.015,77.935,77.965,1002400001.0
2009-06-02 04:35:00,77.975,77.995,77.93,77.985,979200000.0
2009-06-02 04:40:00,77.985,78.05,77.98,78.03,749200000.0
2009-06-02 04:45:00,78.035,78.04,78.0,78.0,595200001.0
2009-06-02 04:50:00,78.01,78.025,77.975,78.015,695200001.0
2009-06-02 04:55:00,78.015,78.03,78.0,78.03,219600000.0
2009-06-02 05:00:00,78.03,78.08,78.02,78.07,466799999.0
2009-06-02 05:05:00,78.065,78.125,78.065,78.11,799200000.0
2009-06-02 05:10:00,78.11,78.155,78.075,78.095,349600000.0
2009-06-02 05:15:00,78.105,78.11,78.03,78.07,838600000.0
2009-06-02 05:20:00,78.07,78.165,78.07,78.135,527800000.0
2009-06-02 05:25:00,78.14,78.16,78.105,78.11,818400000.0
2009-06-02 05:30:00,78.115,78.15,78.115,78.15,609800000.0
2009-06-02 05:35:00,78.15,78.195,78.15,78.18,444200000.0
2009-06-02 05:40:00,78.2,78.205,78.135,78.14,502400000.0
2009-06-02 05:45:00,78.145,78.16,78.115,78.13,730600000.0
2009-06-02 05:50:00,78.12,78.17,78.08,78.105,251400000.0
2009-06-02 05:55:00,78.11,78.185,78.1,78.155,243600000.0
2009-06-02 06:00:00,78.155,78.165,78.13,78.16,237400000.0
2009-06-02 06:05:00,78.16,78.16,78.09,78.12,603200000.0
2009-06-02 06:10:00,78.125,78.135,78.06,78.075,437800000.0
2009-06-02 06:15:00,78.07,78.095,78.045,78.06,348400000.0
2009-06-02 06:20:00,78.06,78.095,77.98,78.03,294200000.0
2009-06-02 06:25:00,78.025,78.15,78.02,78.075,536400000.0
2009-06-02 06:30:00,78.06,78.14,77.87,78.015,1056400000.0
2009-06-02 06:35:00,78.02,78.04,77.925,77.93,1528300000.0
2009-06-02 06:40:00,77.93,78.095,77.915,78.07,667600000.0
2009-06-02 06:45:00,78.075,78.14,78.05,78.135,1375400000.0
2009-06-02 06:50:00,78.135,78.23,78.135,78.195,1349000001.0
2009-06-02 06:55:00,78.195,78.21,78.085,78.18,1198100000.0
2009-06-02 07:00:00,78.185,78.185,78.105,78.14,473300000.0
2009-06-02 07:05:00,78.115,78.16,78.105,78.13,569800000.0
2009-06-02 07:10:00,78.14,78.155,78.045,78.065,1190400001.0
2009-06-02 07:15:00,78.07,78.095,78.04,78.045,1570800000.0
2009-06-02 07:20:00,78.04,78.075,78.03,78.04,1011200000.0
2009-06-02 07:25:00,78.04,78.065,78.035,78.055,699400000.0
2009-06-02 07:30:00,78.05,78.135,78.045,78.13,756000000.0
2009-06-02 07:35:00,78.13,78.16,78.085,78.13,1143599999.0
2009-06-02 07:40:00,78.13,78.135,77.995,78.0,2274700000.0
2009-06-02 07:45:00,77.995,78.07,77.99,78.01,1154499997.0
2009-06-02 07:50:00,78.01,78.015,77.865,77.87,1961800001.0
2009-06-02 07:55:00,77.87,77.945,77.825,77.885,1046400000.0
2009-06-02 08:00:00,77.88,77.895,77.735,77.76,1998800000.0
2009-06-02 08:05:00,77.755,77.765,77.66,77.72,1100000001.0
2009-06-02 08:10:00,77.715,77.835,77.715,77.81,1482199999.0
2009-06-02 08:15:00,77.81,77.91,77.805,77.845,848300000.0
2009-06-02 08:20:00,77.845,77.885,77.76,77.82,687800000.0
2009-06-02 08:25:00,77.82,77.92,77.755,77.9,541600000.0
2009-06-02 08:30:00,77.895,77.895,77.735,77.765,2128600004.0
2009-06-02 08:35:00,77.755,77.78,77.665,77.72,2316000001.0
2009-06-02 08:40:00,77.72,77.72,77.635,77.65,1843800000.0
2009-06-02 08:45:00,77.65,77.665,77.575,77.615,1890500001.0
2009-06-02 08:50:00,77.62,77.655,77.515,77.62,2223299999.0
2009-06-02 08:55:00,77.62,77.69,77.56,77.64,2350500001.0
2009-06-02 09:00:00,77.645,77.705,77.62,77.65,2710999999.0
2009-06-02 09:05:00,77.65,77.825,77.645,77.82,1568200001.0
2009-06-02 09:10:00,77.82,77.95,77.775,77.92,3354999999.0
2009-06-02 09:15:00,77.92,77.92,77.795,77.83,2173400003.0
2009-06-02 09:20:00,77.83,77.84,77.715,77.72,2448800006.0
2009-06-02 09:25:00,77.72,77.815,77.69,77.695,2538300002.0
2009-06-02 09:30:00,77.695,77.76,77.61,77.62,2064699998.0
2009-06-02 09:35:00,77.615,77.8,77.585,77.785,2010400001.0
2009-06-02 09:40:00,77.785,77.83,77.735,77.78,1881799999.0
2009-06-02 09:45:00,77.78,77.945,77.78,77.92,2081400003.0
2009-06-02 09:50:00,77.92,78.02,77.905,77.93,3101999997.0
2009-06-02 09:55:00,77.925,77.99,77.91,77.955,2888800003.0
2009-06-02 10:00:00,77.955,78.06,77.955,78.005,2727999999.0
2009-06-02 10:05:00,78.005,78.04,77.985,78.005,1894000000.0
2009-06-02 10:10:00,78.005,78.015,77.9,77.91,2680199998.0
2009-06-02 10:15:00,77.91,77.97,77.87,77.885,2983200006.0
2009-06-02 10:20:00,77.89,78.015,77.88,77.92,2130000002.0
2009-06-02 10:25:00,77.925,78.03,77.91,78.0,2322999991.0
2009-06-02 10:30:00,78.0,78.025,77.93,77.955,1562199999.0
2009-06-02 10:35:00,77.955,78.05,77.95,77.975,1739599997.0
2009-06-02 10:40:00,77.975,78.0,77.915,77.935,2623599997.0
2009-06-02 10:45:00,77.94,77.97,77.895,77.9,2659000000.0
2009-06-02 10:50:00,77.905,77.915,77.785,77.795,2335000000.0
2009-06-02 10:55:00,77.795,77.885,77.785,77.845,2694400001.0
2009-06-02 11:00:00,77.83,77.89,77.825,77.855,1811400000.0
2009-06-02 11:05:00,77.855,77.915,77.835,77.855,2097199995.0
2009-06-02 11:10:00,77.855,77.99,77.845,77.905,2981599999.0
2009-06-02 11:15:00,77.905,77.98,77.755,77.775,2575899999.0
2009-06-02 11:20:00,77.775,77.895,77.75,77.83,1918199999.0
2009-06-02 11:25:00,77.825,77.865,77.785,77.785,2310199998.0
2009-06-02 11:30:00,77.785,77.845,77.745,77.8,3104500000.0
2009-06-02 11:35:00,77.8,77.8,77.635,77.655,3260400005.0
2009-06-02 11:40:00,77.655,77.835,77.625,77.835,2373199998.0
2009-06-02 11:45:00,77.83,77.87,77.705,77.735,2909400002.0
2009-06-02 11:50:00,77.735,77.795,77.625,77.625,3008300001.0
2009-06-02 11:55:00,77.625,77.78,77.575,77.705,3032900010.0
2009-06-02 12:00:00,77.71,77.9,77.71,77.815,3201400002.0
2009-06-02 12:05:00,77.815,77.95,77.81,77.95,3501100009.0
2009-06-02 12:10:00,77.95,77.995,77.885,77.98,2989399999.0
2009-06-02 12:15:00,77.98,78.04,77.895,78.03,1973799998.0
2009-06-02 12:20:00,78.04,78.07,77.99,78.0,2340799999.0
2009-06-02 12:25:00,77.995,77.995,77.785,77.845,2694199998.0
2009-06-02 12:30:00,77.845,77.895,77.835,77.865,2133600002.0
2009-06-02 12:35:00,77.865,77.92,77.705,77.805,2643300003.0
2009-06-02 12:40:00,77.815,77.86,77.765,77.795,2798400000.0
2009-06-02 12:45:00,77.805,77.985,77.79,77.93,3165599999.0
2009-06-02 12:50:00,77.935,77.94,77.79,77.9,3654799999.0
2009-06-02 12:55:00,77.9,77.935,77.785,77.91,3416999998.0
2009-06-02 13:00:00,77.92,77.97,77.845,77.92,3183600003.0
2009-06-02 13:05:00,77.925,77.98,77.885,77.935,2670200004.0
2009-06-02 13:10:00,77.935,77.99,77.825,77.87,3021300002.0
2009-06-02 13:15:00,77.87,77.94,77.865,77.905,2512000000.0
2009-06-02 13:20:00,77.905,77.93,77.845,77.905,2640600004.0
2009-06-02 13:25:00,77.905,77.92,77.85,77.895,2343599998.0
2009-06-02 13:30:00,77.895,77.935,77.815,77.875,2618399999.0
2009-06-02 13:35:00,77.875,78.005,77.79,77.835,3436800003.0
2009-06-02 13:40:00,77.835,77.925,77.785,77.9,3591800002.0
2009-06-02 13:45:00,77.9,77.92,77.825,77.9,3388199997.0
2009-06-02 13:50:00,77.9,78.0,77.885,78.0,3418199998.0
2009-06-02 13:55:00,78.0,78.095,77.955,78.0,2862500004.0
2009-06-02 14:00:00,77.995,78.03,77.95,77.97,2982600003.0
2009-06-02 14:05:00,77.965,78.05,77.94,78.01,2839699999.0
2009-06-02 14:10:00,78.01,78.05,77.95,78.02,2743200006.0
2009-06-02 14:15:00,78.015,78.04,77.92,77.98,1651400001.0
2009-06-02 14:20:00,77.98,78.03,77.945,77.99,2641200003.0
2009-06-02 14:25:00,77.99,78.03,77.97,77.99,2141800000.0
2009-06-02 14:30:00,77.99,78.05,77.955,78.02,2591300002.0
2009-06-02 14:35:00,78.02,78.03,77.895,77.905,2314800000.0
2009-06-02 14:40:00,77.91,77.99,77.87,77.97,1919200000.0
2009-06-02 14:45:00,77.97,78.02,77.95,77.955,1987400001.0
2009-06-02 14:50:00,77.965,78.02,77.945,77.995,2041000000.0
2009-06-02 14:55:00,77.995,78.12,77.97,78.01,2383200007.0
2009-06-02 15:00:00,78.005,78.045,77.945,78.04,1959600003.0
2009-06-02 15:05:00,78.04,78.06,77.995,78.0,3298300003.0
2009-06-02 15:10:00,78.0,78.08,77.945,78.06,2215800000.0
2009-06-02 15:15:00,78.065,78.07,77.985,78.07,1616399999.0
2009-06-02 15:20:00,78.065,78.065,77.995,78.01,2015199999.0
2009-06-02 15:25:00,78.01,78.09,78.005,78.055,1871400001.0
2009-06-02 15:30:00,78.065,78.095,77.835,77.895,1398799999.0
2009-06-02 15:35:00,77.885,77.95,77.84,77.915,1221800000.0
2009-06-02 15:40:00,77.91,77.94,77.835,77.865,1530800001.0
2009-06-02 15:45:00,77.86,77.925,77.82,77.87,1578400001.0
2009-06-02 15:50:00,77.87,78.06,77.845,78.035,2315200002.0
2009-06-02 15:55:00,78.025,78.105,78.005,78.06,2291000007.0
2009-06-02 16:00:00,78.06,78.445,78.06,78.445,2385000002.0
2009-06-02 16:05:00,78.445,78.555,78.405,78.5,1610199999.0
2009-06-02 16:10:00,78.51,78.525,78.345,78.37,2280899997.0
2009-06-02 16:15:00,78.36,78.425,78.255,78.325,1777800000.0
2009-06-02 16:20:00,78.325,78.375,78.295,78.34,1544200001.0
2009-06-02 16:25:00,78.345,78.42,78.29,78.405,1638600002.0
2009-06-02 16:30:00,78.405,78.535,78.39,78.515,1737400004.0
2009-06-02 16:35:00,78.505,78.65,78.46,78.555,2141400005.0
2009-06-02 16:40:00,78.555,78.715,78.555,78.71,1592600000.0
2009-06-02 16:45:00,78.715,78.76,78.66,78.75,1283400006.0
2009-06-02 16:50:00,78.75,78.76,78.575,78.6,2302100002.0
2009-06-02 16:55:00,78.61,78.735,78.52,78.705,2156899999.0
2009-06-02 17:00:00,78.71,78.775,78.645,78.675,1438100000.0
2009-06-02 17:05:00,78.67,78.69,78.55,78.6,1180800000.0
2009-06-02 17:10:00,78.6,78.61,78.48,78.51,1466800000.0
2009-06-02 17:15:00,78.51,78.635,78.495,78.615,2385299998.0
2009-06-02 17:20:00,78.61,78.685,78.605,78.64,2817399998.0
2009-06-02 17:25:00,78.64,78.655,78.48,78.48,1110500000.0
2009-06-02 17:30:00,78.475,78.555,78.465,78.47,1341999999.0
2009-06-02 17:35:00,78.47,78.48,78.365,78.365,957600000.0
2009-06-02 17:40:00,78.365,78.435,78.34,78.42,1182800000.0
2009-06-02 17:45:00,78.425,78.495,78.365,78.38,1382999999.0
2009-06-02 17:50:00,78.38,78.44,78.35,78.42,1288000000.0
2009-06-02 17:55:00,78.415,78.45,78.36,78.405,1453300002.0
2009-06-02 18:00:00,78.41,78.46,78.35,78.45,1470400002.0
2009-06-02 18:05:00,78.455,78.46,78.35,78.365,1947400000.0
2009-06-02 18:10:00,78.38,78.435,78.355,78.385,2660399999.0
2009-06-02 18:15:00,78.385,78.42,78.365,78.395,2516699999.0
2009-06-02 18:20:00,78.395,78.455,78.365,78.415,738200000.0
2009-06-02 18:25:00,78.415,78.435,78.345,78.375,718800002.0
2009-06-02 18:30:00,78.38,78.41,78.365,78.405,1103300002.0
2009-06-02 18:35:00,78.4,78.545,78.395,78.52,1323200000.0
2009-06-02 18:40:00,78.52,78.655,78.515,78.65,1193000005.0
2009-06-02 18:45:00,78.65,78.715,78.635,78.675,730200001.0
2009-06-02 18:50:00,78.675,78.74,78.615,78.735,744399999.0
2009-06-02 18:55:00,78.735,78.74,78.695,78.715,575600000.0
2009-06-02 19:00:00,78.72,78.72,78.635,78.65,573400000.0
2009-06-02 19:05:00,78.65,78.665,78.595,78.655,397000000.0
2009-06-02 19:10:00,78.66,78.71,78.66,78.69,403800000.0
2009-06-02 19:15:00,78.69,78.765,78.68,78.745,683600000.0
2009-06-02 19:20:00,78.745,78.775,78.705,78.755,807600001.0
2009-06-02 19:25:00,78.755,78.815,78.74,78.74,978000000.0
2009-06-02 19:30:00,78.745,78.78,78.71,78.75,751000002.0
2009-06-02 19:35:00,78.745,78.82,78.725,78.75,971600000.0
2009-06-02 19:40:00,78.75,78.8,78.72,78.74,908400000.0
2009-06-02 19:45:00,78.745,78.78,78.73,78.75,733600000.0
2009-06-02 19:50:00,78.76,78.76,78.7,78.72,530300000.0
2009-06-02 19:55:00,78.72,78.76,78.72,78.75,333000000.0
2009-06-02 20:00:00,78.75,78.765,78.66,78.67,1263400001.0
2009-06-02 20:05:00,78.665,78.75,78.66,78.71,489599999.0
2009-06-02 20:10:00,78.715,78.77,78.685,78.77,441200000.0
2009-06-02 20:15:00,78.77,78.81,78.76,78.78,505000000.0
2009-06-02 20:20:00,78.785,78.855,78.77,78.77,1328800001.0
2009-06-02 20:25:00,78.77,78.82,78.74,78.745,1301899998.0
2009-06-02 20:30:00,78.75,78.76,78.725,78.725,666600000.0
2009-06-02 20:35:00,78.725,78.755,78.66,78.705,1407200001.0
2009-06-02 20:40:00,78.705,78.78,78.65,78.725,1283400001.0
2009-06-02 20:45:00,78.725,78.755,78.615,78.655,1126400001.0
2009-06-02 20:50:00,78.64,78.655,78.59,78.615,546000000.0
2009-06-02 20:55:00,78.61,78.63,78.565,78.565,767600000.0
2009-06-02 21:00:00,78.575,78.645,78.575,78.645,515000000.0
2009-06-02 21:05:00,78.64,78.66,78.615,78.645,470000000.0
2009-06-02 21:10:00,78.645,78.655,78.605,78.605,1121400001.0
2009-06-02 21:15:00,78.605,78.605,78.51,78.545,1217200001.0
2009-06-02 21:20:00,78.545,78.545,78.48,78.485,353800000.0
2009-06-02 21:25:00,78.485,78.6,78.485,78.525,1395800002.0
2009-06-02 21:30:00,78.525,78.53,78.475,78.49,739400003.0
2009-06-02 21:35:00,78.49,78.575,78.49,78.56,967400004.0
2009-06-02 21:40:00,78.56,78.57,78.485,78.515,883000000.0
2009-06-02 21:45:00,78.515,78.525,78.48,78.485,384400000.0
2009-06-02 21:50:00,78.49,78.51,78.42,78.435,572600000.0
2009-06-02 21:55:00,78.43,78.465,78.41,78.465,380200000.0
2009-06-02 22:00:00,78.455,78.495,78.42,78.425,395800000.0
2009-06-02 22:05:00,78.425,78.435,78.415,78.435,243000000.0
2009-06-02 22:10:00,78.43,78.505,78.425,78.48,184600000.0
2009-06-02 22:15:00,78.49,78.555,78.48,78.5,797599998.0
2009-06-02 22:20:00,78.505,78.565,78.505,78.54,161400000.0
2009-06-02 22:25:00,78.54,78.585,78.522,78.559,300000000.0
2009-06-02 22:30:00,78.565,78.6,78.55,78.58,434800000.0
2009-06-02 22:35:00,78.575,78.59,78.54,78.575,181200000.0
2009-06-02 22:40:00,78.585,78.625,78.55,78.585,380800000.0
2009-06-02 22:45:00,78.58,78.58,78.53,78.57,128600000.0
2009-06-02 22:50:00,78.57,78.6,78.52,78.53,162000000.0
2009-06-02 22:55:00,78.535,78.605,78.535,78.595,90200000.0
2009-06-02 23:00:00,78.605,78.608,78.47,78.56,97000000.0
2009-06-02 23:05:00,78.57,78.58,78.475,78.475,56800000.0
2009-06-02 23:10:00,78.47,78.49,78.445,78.455,75800000.0
2009-06-02 23:15:00,78.455,78.6,78.455,78.545,132200000.0
2009-06-02 23:20:00,78.55,78.56,78.52,78.53,94200000.0
2009-06-02 23:25:00,78.535,78.555,78.48,78.49,133000000.0
2009-06-02 23:30:00,78.485,78.49,78.44,78.455,87400000.0
2009-06-02 23:35:00,78.455,78.465,78.406,78.465,266600000.0
2009-06-02 23:40:00,78.465,78.485,78.445,78.485,422400000.0
2009-06-02 23:45:00,78.485,78.485,78.44,78.44,87400000.0
2009-06-02 23:50:00,78.445,78.46,78.426,78.426,147600000.0
2009-06-02 23:55:00,78.42,78.465,78.412,78.465,185200000.0
2009-06-03 00:00:00,78.465,78.52,78.46,78.51,99000000.0
2009-06-03 00:05:00,78.51,78.54,78.51,78.52,89800000.0
2009-06-03 00:10:00,78.52,78.555,78.52,78.545,141200000.0
2009-06-03 00:15:00,78.54,78.54,78.51,78.52,96400000.0
2009-06-03 00:20:00,78.52,78.535,78.515,78.52,61400000.0
2009-06-03 00:25:00,78.515,78.52,78.45,78.45,288400000.0
2009-06-03 00:30:00,78.45,78.47,78.415,78.43,354800000.0
2009-06-03 00:35:00,78.42,78.5,78.405,78.405,468400000.0
2009-06-03 00:40:00,78.405,78.44,78.37,78.42,535000000.0
2009-06-03 00:45:00,78.42,78.435,78.38,78.39,283200000.0
2009-06-03 00:50:00,78.39,78.41,78.37,78.39,479800000.0
2009-06-03 00:55:00,78.39,78.425,78.38,78.405,267000000.0
2009-06-03 01:00:00,78.415,78.47,78.415,78.44,198200000.0
2009-06-03 01:05:00,78.44,78.46,78.395,78.395,199900000.0
2009-06-03 01:10:00,78.385,78.425,78.375,78.38,587700000.0
2009-06-03 01:15:00,78.38,78.41,78.335,78.395,456800000.0
2009-06-03 01:20:00,78.39,78.39,78.35,78.35,316200000.0
2009-06-03 01:25:00,78.35,78.37,78.3,78.345,470000000.0
2009-06-03 01:30:00,78.34,78.35,78.26,78.3,396300000.0
2009-06-03 01:35:00,78.3,78.325,78.18,78.2,559000000.0
2009-06-03 01:40:00,78.2,78.21,78.14,78.16,256400000.0
2009-06-03 01:45:00,78.16,78.225,78.16,78.19,453300000.0
2009-06-03 01:50:00,78.19,78.21,78.185,78.185,289800000.0
2009-06-03 01:55:00,78.185,78.23,78.12,78.16,443300000.0
2009-06-03 02:00:00,78.15,78.26,78.105,78.23,733000000.0
2009-06-03 02:05:00,78.235,78.235,78.11,78.115,872800000.0
2009-06-03 02:10:00,78.12,78.135,78.095,78.13,721400000.0
2009-06-03 02:15:00,78.13,78.16,78.045,78.045,995200000.0
2009-06-03 02:20:00,78.045,78.13,78.045,78.12,1503200000.0
2009-06-03 02:25:00,78.13,78.175,78.12,78.135,1336000000.0
2009-06-03 02:30:00,78.14,78.3,78.13,78.3,1416200000.0
2009-06-03 02:35:00,78.295,78.34,78.27,78.305,735200000.0
2009-06-03 02:40:00,78.305,78.33,78.245,78.255,537300000.0
2009-06-03 02:45:00,78.255,78.255,78.195,78.25,1169800000.0
2009-06-03 02:50:00,78.25,78.335,78.24,78.325,1117400000.0
2009-06-03 02:55:00,78.31,78.33,78.28,78.3,1242700000.0
2009-06-03 03:00:00,78.3,78.44,78.27,78.405,802400000.0
2009-06-03 03:05:00,78.41,78.475,78.335,78.35,701600000.0
2009-06-03 03:10:00,78.355,78.385,78.245,78.27,1372600000.0
2009-06-03 03:15:00,78.27,78.315,78.23,78.31,1356000000.0
2009-06-03 03:20:00,78.31,78.35,78.305,78.35,1268600000.0
2009-06-03 03:25:00,78.35,78.37,78.29,78.305,824000000.0
2009-06-03 03:30:00,78.295,78.72,78.275,78.675,1522400000.0
2009-06-03 03:35:00,78.68,78.7,78.555,78.65,2028700000.0
2009-06-03 03:40:00,78.645,78.78,78.635,78.73,1526100000.0
2009-06-03 03:45:00,78.73,78.835,78.725,78.805,1479400000.0
2009-06-03 03:50:00,78.805,78.845,78.75,78.75,1220700000.0
2009-06-03 03:55:00,78.75,78.77,78.655,78.7,1330600000.0
2009-06-03 04:00:00,78.7,78.745,78.67,78.7,472600000.0
2009-06-03 04:05:00,78.705,78.725,78.645,78.695,402200000.0
2009-06-03 04:10:00,78.69,78.75,78.665,78.665,1193200000.0
2009-06-03 04:15:00,78.665,78.755,78.665,78.725,914800000.0
2009-06-03 04:20:00,78.73,78.76,78.655,78.7,1120000000.0
2009-06-03 04:25:00,78.7,78.82,78.7,78.765,1148200000.0
2009-06-03 04:30:00,78.765,78.85,78.745,78.83,856800000.0
2009-06-03 04:35:00,78.83,78.83,78.77,78.8,578800000.0
2009-06-03 04:40:00,78.8,78.89,78.785,78.875,825400000.0
2009-06-03 04:45:00,78.885,78.93,78.865,78.92,860400000.0
2009-06-03 04:50:00,78.92,78.92,78.805,78.815,1601000000.0
2009-06-03 04:55:00,78.82,78.86,78.82,78.845,402800000.0
2009-06-03 05:00:00,78.845,78.875,78.805,78.855,599800000.0
2009-06-03 05:05:00,78.855,78.87,78.74,78.755,560400000.0
2009-06-03 05:10:00,78.75,78.755,78.645,78.69,406200000.0
2009-06-03 05:15:00,78.69,78.74,78.67,78.73,514400000.0
2009-06-03 05:20:00,78.73,78.82,78.725,78.79,888800000.0
2009-06-03 05:25:00,78.79,78.795,78.704,78.711,602000000.0
2009-06-03 05:30:00,78.75,78.77,78.725,78.745,679600000.0
2009-06-03 05:35:00,78.745,78.75,78.69,78.725,273400000.0
2009-06-03 05:40:00,78.725,78.77,78.725,78.755,215000000.0
2009-06-03 05:45:00,78.76,78.825,78.75,78.81,915600000.0
2009-06-03 05:50:00,78.81,78.81,78.77,78.795,371800000.0
2009-06-03 05:55:00,78.81,78.865,78.795,78.83,1056600000.0
2009-06-03 06:00:00,78.84,78.85,78.785,78.795,859300000.0
2009-06-03 06:05:00,78.805,78.81,78.76,78.775,724000000.0
2009-06-03 06:10:00,78.79,78.82,78.755,78.795,860600000.0
2009-06-03 06:15:00,78.785,78.82,78.75,78.82,590400000.0
2009-06-03 06:20:00,78.815,78.935,78.81,78.92,1121400000.0
2009-06-03 06:25:00,78.92,78.93,78.82,78.85,908200000.0
2009-06-03 06:30:00,78.855,78.895,78.84,78.89,394000000.0
2009-06-03 06:35:00,78.885,78.91,78.865,78.9,600000000.0
2009-06-03 06:40:00,78.9,78.9,78.84,78.88,864600000.0
2009-06-03 06:45:00,78.88,78.99,78.88,78.93,1299200000.0
2009-06-03 06:50:00,78.935,78.96,78.88,78.96,890600000.0
2009-06-03 06:55:00,78.95,78.98,78.865,78.905,934600000.0
2009-06-03 07:00:00,78.895,78.945,78.83,78.835,1181900000.0
2009-06-03 07:05:00,78.83,78.905,78.825,78.865,906800000.0
2009-06-03 07:10:00,78.865,78.91,78.855,78.875,564000000.0
2009-06-03 07:15:00,78.875,78.94,78.875,78.9,801200000.0
2009-06-03 07:20:00,78.9,78.92,78.85,78.895,942800000.0
2009-06-03 07:25:00,78.895,78.915,78.85,78.895,623400000.0
2009-06-03 07:30:00,78.895,78.96,78.885,78.96,896600000.0
2009-06-03 07:35:00,78.96,79.045,78.94,79.04,1095100000.0
2009-06-03 07:40:00,79.035,79.22,79.035,79.14,1676399999.0
2009-06-03 07:45:00,79.14,79.25,79.14,79.25,1844600000.0
2009-06-03 07:50:00,79.24,79.305,79.18,79.195,1301100000.0
2009-06-03 07:55:00,79.195,79.245,79.15,79.2,1286600000.0
2009-06-03 08:00:00,79.2,79.315,79.2,79.305,1504400000.0
2009-06-03 08:05:00,79.3,79.38,79.12,79.175,1368000000.0
2009-06-03 08:10:00,79.18,79.28,79.16,79.25,1072900000.0
2009-06-03 08:15:00,79.245,79.245,79.135,79.175,848400000.0
2009-06-03 08:20:00,79.17,79.19,79.03,79.03,857400000.0
2009-06-03 08:25:00,79.03,79.105,78.945,79.085,1080900000.0
2009-06-03 08:30:00,79.085,79.13,79.065,79.105,1305200000.0
2009-06-03 08:35:00,79.105,79.225,79.08,79.19,1644600000.0
2009-06-03 08:40:00,79.185,79.27,79.16,79.24,2091100002.0
2009-06-03 08:45:00,79.23,79.425,79.23,79.365,3055800002.0
2009-06-03 08:50:00,79.365,79.5,79.315,79.34,3103599999.0
2009-06-03 08:55:00,79.335,79.37,79.26,79.285,2219200002.0
2009-06-03 09:00:00,79.295,79.34,79.225,79.245,2413299998.0
2009-06-03 09:05:00,79.245,79.285,79.195,79.26,2086400000.0
2009-06-03 09:10:00,79.255,79.385,79.21,79.345,2912200001.0
2009-06-03 09:15:00,79.345,79.42,79.33,79.385,2886600003.0
2009-06-03 09:20:00,79.385,79.5,79.385,79.42,2337200001.0
2009-06-03 09:25:00,79.415,79.415,79.33,79.355,2503600000.0
2009-06-03 09:30:00,79.35,79.365,79.265,79.335,1846200002.0
2009-06-03 09:35:00,79.325,79.325,79.16,79.27,2191500000.0
2009-06-03 09:40:00,79.27,79.295,79.18,79.21,2117400000.0
2009-06-03 09:45:00,79.215,79.295,79.2,79.265,2834400000.0
2009-06-03 09:50:00,79.265,79.385,79.255,79.325,3562400002.0
2009-06-03 09:55:00,79.325,79.355,79.195,79.195,2951199999.0
2009-06-03 10:00:00,79.195,79.32,79.175,79.175,2293200000.0
2009-06-03 10:05:00,79.18,79.245,79.145,79.175,1830000000.0
2009-06-03 10:10:00,79.18,79.18,79.035,79.045,2076800000.0
2009-06-03 10:15:00,79.045,79.165,79.025,79.155,2244099999.0
2009-06-03 10:20:00,79.165,79.225,79.135,79.16,2123800001.0
2009-06-03 10:25:00,79.16,79.325,79.155,79.3,1759600000.0
2009-06-03 10:30:00,79.3,79.34,79.14,79.15,2874800002.0
2009-06-03 10:35:00,79.155,79.18,78.945,78.955,2906400001.0
2009-06-03 10:40:00,78.965,79.21,78.965,79.115,2959100002.0
2009-06-03 10:45:00,79.11,79.17,78.995,79.125,3705399998.0
2009-06-03 10:50:00,79.125,79.21,79.095,79.11,3236000000.0
2009-06-03 10:55:00,79.105,79.2,79.095,79.16,2455400003.0
2009-06-03 11:00:00,79.16,79.21,79.075,79.16,2708200001.0
2009-06-03 11:05:00,79.155,79.2,78.945,79.005,2912800001.0
2009-06-03 11:10:00,79.005,79.05,78.87,78.87,2709000001.0
2009-06-03 11:15:00,78.87,78.885,78.715,78.725,2743200002.0
2009-06-03 11:20:00,78.725,78.825,78.7,78.795,1957200000.0
2009-06-03 11:25:00,78.795,78.8,78.495,78.495,3286400007.0
2009-06-03 11:30:00,78.495,78.505,78.405,78.455,3759700008.0
2009-06-03 11:35:00,78.47,78.5,78.345,78.435,2814499999.0
2009-06-03 11:40:00,78.445,78.52,78.415,78.465,3855200004.0
2009-06-03 11:45:00,78.475,78.5,78.355,78.365,3802800007.0
2009-06-03 11:50:00,78.365,78.43,78.295,78.405,2404800003.0
2009-06-03 11:55:00,78.415,78.475,78.395,78.415,2613199998.0
2009-06-03 12:00:00,78.42,78.46,78.375,78.41,2194400002.0
2009-06-03 12:05:00,78.405,78.5,78.405,78.44,2885400003.0
2009-06-03 12:10:00,78.44,78.445,78.34,78.37,2832999999.0
2009-06-03 12:15:00,78.37,78.47,78.37,78.455,1837800002.0
2009-06-03 12:20:00,78.45,78.58,78.435,78.56,2136800000.0
2009-06-03 12:25:00,78.56,78.57,78.5,78.505,1396200000.0
2009-06-03 12:30:00,78.5,78.575,78.485,78.485,1653000001.0
2009-06-03 12:35:00,78.49,78.55,78.4,78.42,1618200000.0
2009-06-03 12:40:00,78.425,78.53,78.375,78.5,1560200001.0
2009-06-03 12:45:00,78.5,78.57,78.38,78.41,1649199999.0
2009-06-03 12:50:00,78.405,78.51,78.395,78.455,1527000000.0
2009-06-03 12:55:00,78.45,78.575,78.45,78.49,3046800000.0
2009-06-03 13:00:00,78.49,78.555,78.285,78.295,2951699998.0
2009-06-03 13:05:00,78.285,78.43,78.275,78.4,2428999999.0
2009-06-03 13:10:00,78.4,78.455,78.325,78.365,2144700001.0
2009-06-03 13:15:00,78.365,78.38,78.295,78.32,3676900006.0
2009-06-03 13:20:00,78.315,78.365,78.175,78.23,3085600000.0
2009-06-03 13:25:00,78.225,78.245,77.955,78.065,4034200001.0
2009-06-03 13:30:00,78.055,78.145,78.02,78.125,3232900000.0
2009-06-03 13:35:00,78.125,78.185,78.085,78.11,2980200003.0
2009-06-03 13:40:00,78.11,78.15,78.085,78.135,2834800002.0
2009-06-03 13:45:00,78.14,78.19,78.105,78.14,2923400001.0
2009-06-03 13:50:00,78.14,78.3,78.135,78.27,2848600001.0
2009-06-03 13:55:00,78.27,78.31,78.205,78.22,3038000001.0
2009-06-03 14:00:00,78.22,78.36,78.2,78.36,2450200003.0
2009-06-03 14:05:00,78.36,78.43,78.325,78.345,3132200002.0
2009-06-03 14:10:00,78.35,78.38,78.26,78.26,2608500003.0
2009-06-03 14:15:00,78.26,78.29,78.095,78.185,3433400003.0
2009-06-03 14:20:00,78.185,78.34,78.155,78.26,4155000009.0
2009-06-03 14:25:00,78.26,78.34,78.245,78.3,3024400001.0
2009-06-03 14:30:00,78.3,78.35,78.225,78.3,1935399999.0
2009-06-03 14:35:00,78.295,78.35,78.225,78.265,2508199999.0
2009-06-03 14:40:00,78.265,78.305,78.19,78.215,2006200001.0
2009-06-03 14:45:00,78.205,78.205,78.075,78.095,1596600001.0
2009-06-03 14:50:00,78.095,78.095,77.875,77.955,2742300000.0
2009-06-03 14:55:00,77.945,78.085,77.935,78.03,3437800001.0
2009-06-03 15:00:00,78.025,78.085,77.99,78.035,2146400002.0
2009-06-03 15:05:00,78.035,78.165,77.985,77.985,2765800001.0
2009-06-03 15:10:00,77.985,78.08,77.965,78.065,2022800001.0
2009-06-03 15:15:00,78.075,78.12,78.035,78.095,2249899999.0
2009-06-03 15:20:00,78.095,78.13,78.035,78.04,2536600000.0
2009-06-03 15:25:00,78.04,78.12,78.02,78.085,2008700002.0
2009-06-03 15:30:00,78.085,78.135,78.02,78.065,2007400000.0
2009-06-03 15:35:00,78.065,78.075,77.915,78.015,1688500000.0
2009-06-03 15:40:00,78.015,78.035,77.905,77.915,2151099999.0
2009-06-03 15:45:00,77.915,77.925,77.655,77.68,2399500002.0
2009-06-03 15:50:00,77.68,77.835,77.505,77.54,1749100000.0
2009-06-03 15:55:00,77.54,77.825,77.51,77.765,1953299999.0
2009-06-03 16:00:00,77.765,77.785,77.515,77.74,1723300000.0
2009-06-03 16:05:00,77.735,77.795,77.695,77.76,1399200000.0
2009-06-03 16:10:00,77.76,77.915,77.76,77.855,1195200000.0
2009-06-03 16:15:00,77.855,77.875,77.685,77.685,1733799999.0
2009-06-03 16:20:00,77.675,77.78,77.615,77.645,1351300000.0
2009-06-03 16:25:00,77.645,77.795,77.64,77.765,1576000000.0
2009-06-03 16:30:00,77.765,77.78,77.625,77.66,1152600000.0
2009-06-03 16:35:00,77.66,77.715,77.625,77.625,1050900000.0
2009-06-03 16:40:00,77.625,77.715,77.605,77.68,1085000000.0
2009-06-03 16:45:00,77.685,77.69,77.555,77.565,1185000000.0
2009-06-03 16:50:00,77.57,77.67,77.57,77.645,1190600000.0
2009-06-03 16:55:00,77.645,77.7,77.58,77.615,917600000.0
2009-06-03 17:00:00,77.62,77.66,77.465,77.485,1640400000.0
2009-06-03 17:05:00,77.48,77.495,77.38,77.45,1524400000.0
2009-06-03 17:10:00,77.45,77.485,77.42,77.46,1001900000.0
2009-06-03 17:15:00,77.465,77.505,77.415,77.49,1032200000.0
2009-06-03 17:20:00,77.485,77.505,77.445,77.505,1099300000.0
2009-06-03 17:25:00,77.505,77.58,77.465,77.54,972400001.0
2009-06-03 17:30:00,77.545,77.545,77.495,77.535,1160900000.0
2009-06-03 17:35:00,77.525,77.545,77.445,77.47,1157000000.0
2009-06-03 17:40:00,77.47,77.575,77.47,77.495,1494800000.0
2009-06-03 17:45:00,77.49,77.575,77.48,77.52,839600000.0
2009-06-03 17:50:00,77.515,77.535,77.455,77.5,762800000.0
2009-06-03 17:55:00,77.51,77.56,77.45,77.55,926600000.0
2009-06-03 18:00:00,77.55,77.555,77.43,77.44,711600000.0
2009-06-03 18:05:00,77.43,77.515,77.43,77.485,539900000.0
2009-06-03 18:10:00,77.495,77.495,77.285,77.31,922200000.0
2009-06-03 18:15:00,77.305,77.38,77.3,77.335,1094000000.0
2009-06-03 18:20:00,77.335,77.375,77.285,77.285,898200001.0
2009-06-03 18:25:00,77.285,77.295,77.155,77.16,1492200000.0
2009-06-03 18:30:00,77.155,77.185,76.975,76.99,1705400000.0
2009-06-03 18:35:00,76.985,77.085,76.975,77.03,1181200000.0
2009-06-03 18:40:00,77.03,77.055,76.925,77.035,1568800001.0
2009-06-03 18:45:00,77.045,77.055,76.87,76.89,1890900000.0
2009-06-03 18:50:00,76.895,77.005,76.885,76.935,1545200000.0
2009-06-03 18:55:00,76.94,77.0,76.9,76.945,1004800000.0
2009-06-03 19:00:00,76.96,77.035,76.92,77.035,1039200000.0
2009-06-03 19:05:00,77.03,77.055,76.995,77.035,625400000.0
2009-06-03 19:10:00,77.04,77.045,76.945,76.985,771400000.0
2009-06-03 19:15:00,76.985,76.99,76.79,76.79,979000000.0
2009-06-03 19:20:00,76.775,76.785,76.715,76.775,1033600000.0
2009-06-03 19:25:00,76.78,76.78,76.605,76.655,777700000.0
2009-06-03 19:30:00,76.655,76.72,76.54,76.555,1068900000.0
2009-06-03 19:35:00,76.555,76.595,76.39,76.39,1072600000.0
2009-06-03 19:40:00,76.395,76.53,76.385,76.445,940200001.0
2009-06-03 19:45:00,76.445,76.46,76.33,76.345,622200000.0
2009-06-03 19:50:00,76.34,76.495,76.315,76.475,637800000.0
2009-06-03 19:55:00,76.47,76.475,76.295,76.375,889200000.0
2009-06-03 20:00:00,76.37,76.475,76.355,76.445,730800000.0
2009-06-03 20:05:00,76.44,76.47,76.39,76.42,518800000.0
2009-06-03 20:10:00,76.41,76.425,76.305,76.35,635200001.0
2009-06-03 20:15:00,76.345,76.38,76.305,76.355,368000000.0
2009-06-03 20:20:00,76.355,76.425,76.355,76.38,762600000.0
2009-06-03 20:25:00,76.385,76.395,76.315,76.325,835300000.0
2009-06-03 20:30:00,76.32,76.335,76.155,76.21,685700000.0
2009-06-03 20:35:00,76.205,76.225,76.07,76.145,768400001.0
2009-06-03 20:40:00,76.145,76.295,76.135,76.25,614200000.0
2009-06-03 20:45:00,76.235,76.285,76.215,76.26,863200000.0
2009-06-03 20:50:00,76.255,76.27,76.11,76.205,604800000.0
2009-06-03 20:55:00,76.205,76.295,76.2,76.22,901200000.0
2009-06-03 21:00:00,76.225,76.34,76.225,76.285,942599999.0
2009-06-03 21:05:00,76.295,76.37,76.285,76.325,468400000.0
2009-06-03 21:10:00,76.325,76.405,76.325,76.35,643400000.0
2009-06-03 21:15:00,76.355,76.4,76.33,76.37,489000000.0
2009-06-03 21:20:00,76.375,76.415,76.33,76.415,441900000.0
2009-06-03 21:25:00,76.395,76.405,76.245,76.275,818600000.0
2009-06-03 21:30:00,76.28,76.385,76.265,76.295,566500000.0
2009-06-03 21:35:00,76.29,76.385,76.275,76.375,546200000.0
2009-06-03 21:40:00,76.37,76.515,76.37,76.495,938000000.0
2009-06-03 21:45:00,76.485,76.625,76.485,76.57,710200000.0
2009-06-03 21:50:00,76.58,76.655,76.575,76.635,453600000.0
2009-06-03 21:55:00,76.635,76.705,76.61,76.665,762000000.0
2009-06-03 22:00:00,76.665,76.835,76.665,76.785,832800000.0
2009-06-03 22:05:00,76.795,76.795,76.715,76.715,351200000.0
2009-06-03 22:10:00,76.715,76.78,76.685,76.78,141800000.0
2009-06-03 22:15:00,76.775,76.825,76.775,76.79,256400000.0
2009-06-03 22:20:00,76.785,76.825,76.765,76.8,185800000.0
2009-06-03 22:25:00,76.785,76.825,76.785,76.795,293400000.0
2009-06-03 22:30:00,76.805,76.825,76.755,76.78,394000000.0
2009-06-03 22:35:00,76.78,76.79,76.74,76.765,509000000.0
2009-06-03 22:40:00,76.77,76.785,76.755,76.765,177400000.0
2009-06-03 22:45:00,76.765,76.8,76.76,76.78,200600000.0
2009-06-03 22:50:00,76.78,76.815,76.775,76.815,100000000.0
2009-06-03 22:55:00,76.815,76.855,76.8,76.84,176000000.0
2009-06-03 23:00:00,76.84,76.858,76.81,76.835,55400000.0
2009-06-03 23:05:00,76.835,76.87,76.815,76.84,45800000.0
2009-06-03 23:10:00,76.845,76.86,76.8,76.84,77800000.0
2009-06-03 23:15:00,76.84,76.85,76.775,76.81,100000000.0
2009-06-03 23:20:00,76.805,76.845,76.795,76.83,79200000.0
2009-06-03 23:25:00,76.83,76.845,76.805,76.84,138200000.0
2009-06-03 23:30:00,76.84,76.88,76.815,76.835,324800000.0
2009-06-03 23:35:00,76.84,76.84,76.745,76.76,82000000.0
2009-06-03 23:40:00,76.765,76.785,76.685,76.73,137800000.0
2009-06-03 23:45:00,76.735,76.77,76.68,76.68,96400000.0
2009-06-03 23:50:00,76.675,76.705,76.655,76.665,86400000.0
2009-06-03 23:55:00,76.655,76.745,76.62,76.72,618600001.0
2009-06-04 00:00:00,76.71,76.76,76.705,76.73,291200000.0
2009-06-04 00:05:00,76.725,76.725,76.63,76.65,289600000.0
2009-06-04 00:10:00,76.655,76.67,76.645,76.655,184000000.0
2009-06-04 00:15:00,76.65,76.7,76.65,76.655,90200000.0
2009-06-04 00:20:00,76.65,76.65,76.59,76.61,129000000.0
2009-06-04 00:25:00,76.605,76.645,76.595,76.61,55800000.0
2009-06-04 00:30:00,76.61,76.655,76.582,76.622,275800000.0
2009-06-04 00:35:00,76.645,76.78,76.645,76.76,222000000.0
2009-06-04 00:40:00,76.76,76.905,76.76,76.905,164400000.0
2009-06-04 00:45:00,76.91,77.045,76.905,76.94,694200000.0
2009-06-04 00:50:00,76.92,76.96,76.87,76.94,172400000.0
2009-06-04 00:55:00,76.935,77.12,76.92,77.115,510600000.0
2009-06-04 01:00:00,77.115,77.2,77.095,77.165,619200000.0
2009-06-04 01:05:00,77.165,77.2,77.1,77.115,481800000.0
2009-06-04 01:10:00,77.125,77.22,77.085,77.22,432600000.0
2009-06-04 01:15:00,77.22,77.23,77.145,77.17,246000000.0
2009-06-04 01:20:00,77.165,77.225,77.16,77.22,201400000.0
2009-06-04 01:25:00,77.215,77.25,77.195,77.21,960200001.0
2009-06-04 01:30:00,77.21,77.22,77.12,77.145,829299997.0
2009-06-04 01:35:00,77.135,77.15,77.1,77.14,169000000.0
2009-06-04 01:40:00,77.14,77.14,76.93,76.99,657600000.0
2009-06-04 01:45:00,76.995,77.055,76.905,76.91,628000000.0
2009-06-04 01:50:00,76.91,77.005,76.905,76.905,398100000.0
2009-06-04 01:55:00,76.915,76.98,76.895,76.98,403600000.0
2009-06-04 02:00:00,76.98,77.12,76.975,77.08,765700000.0
2009-06-04 02:05:00,77.09,77.095,77.025,77.075,277000000.0
2009-06-04 02:10:00,77.08,77.28,77.08,77.255,1408299999.0
2009-06-04 02:15:00,77.27,77.35,77.245,77.31,716900001.0
2009-06-04 02:20:00,77.31,77.41,77.305,77.34,736600000.0
2009-06-04 02:25:00,77.345,77.395,77.32,77.34,505000000.0
2009-06-04 02:30:00,77.34,77.345,77.265,77.275,850900000.0
2009-06-04 02:35:00,77.28,77.29,77.22,77.265,878699999.0
2009-06-04 02:40:00,77.255,77.275,77.22,77.25,662000000.0
2009-06-04 02:45:00,77.25,77.275,77.185,77.26,1431100000.0
2009-06-04 02:50:00,77.275,77.285,77.175,77.195,1032300000.0
2009-06-04 02:55:00,77.17,77.245,77.155,77.205,1235000000.0
2009-06-04 03:00:00,77.205,77.305,77.19,77.28,1528599998.0
2009-06-04 03:05:00,77.28,77.315,77.25,77.285,1164799998.0
2009-06-04 03:10:00,77.285,77.375,77.275,77.34,631000000.0
2009-06-04 03:15:00,77.34,77.41,77.305,77.405,672700000.0
2009-06-04 03:20:00,77.405,77.435,77.305,77.32,1439400001.0
2009-06-04 03:25:00,77.32,77.41,77.285,77.41,1157400000.0
2009-06-04 03:30:00,77.42,77.425,77.125,77.21,1200300001.0
2009-06-04 03:35:00,77.21,77.255,77.15,77.19,1336100000.0
2009-06-04 03:40:00,77.19,77.235,77.175,77.23,709500000.0
2009-06-04 03:45:00,77.235,77.27,77.08,77.08,1015799999.0
2009-06-04 03:50:00,77.08,77.11,76.995,77.01,1584599999.0
2009-06-04 03:55:00,77.01,77.025,76.855,76.915,1045400000.0
2009-06-04 04:00:00,76.92,76.92,76.84,76.905,1113700000.0
2009-06-04 04:05:00,76.905,76.915,76.85,76.88,801800000.0
2009-06-04 04:10:00,76.88,77.005,76.88,76.995,595900000.0
2009-06-04 04:15:00,77.0,77.08,76.985,77.05,491300000.0
2009-06-04 04:20:00,77.05,77.16,77.045,77.125,1327900001.0
2009-06-04 04:25:00,77.11,77.15,76.995,77.005,879100000.0
2009-06-04 04:30:00,77.01,77.115,76.945,76.965,1740300002.0
2009-06-04 04:35:00,76.965,76.97,76.835,76.885,1867799993.0
2009-06-04 04:40:00,76.895,77.005,76.88,76.95,939400000.0
2009-06-04 04:45:00,76.945,77.01,76.91,76.975,1067600000.0
2009-06-04 04:50:00,76.975,77.01,76.965,77.005,1116400000.0
2009-06-04 04:55:00,77.01,77.03,76.965,77.025,1179200002.0
2009-06-04 05:00:00,77.04,77.04,76.94,76.97,1038800000.0
2009-06-04 05:05:00,76.955,76.99,76.955,76.97,726600000.0
2009-06-04 05:10:00,76.97,76.995,76.955,76.97,558000000.0
2009-06-04 05:15:00,76.955,76.965,76.905,76.95,845799998.0
2009-06-04 05:20:00,76.95,76.98,76.945,76.98,129400000.0
2009-06-04 05:25:00,76.98,77.025,76.95,76.975,542800000.0
2009-06-04 05:30:00,76.975,77.025,76.96,77.02,178400000.0
2009-06-04 05:35:00,77.02,77.055,77.0,77.04,641999999.0
2009-06-04 05:40:00,77.04,77.095,77.015,77.06,242600000.0
2009-06-04 05:45:00,77.06,77.065,76.979,76.99,892400001.0
2009-06-04 05:50:00,77.02,77.02,76.95,77.0,1099999999.0
2009-06-04 05:55:00,77.0,77.02,76.935,76.94,1794100000.0
2009-06-04 06:00:00,76.945,76.99,76.93,76.97,1436399999.0
2009-06-04 06:05:00,76.985,77.05,76.925,77.03,769000000.0
2009-06-04 06:10:00,77.025,77.055,76.965,76.98,2612199999.0
2009-06-04 06:15:00,76.98,77.095,76.975,77.06,793200001.0
2009-06-04 06:20:00,77.06,77.12,77.045,77.11,563999999.0
2009-06-04 06:25:00,77.09,77.105,77.035,77.06,1216000000.0
2009-06-04 06:30:00,77.04,77.13,77.035,77.085,1397199998.0
2009-06-04 06:35:00,77.085,77.09,76.965,77.015,1540200000.0
2009-06-04 06:40:00,77.02,77.04,76.955,76.99,970600002.0
2009-06-04 06:45:00,76.99,76.99,76.875,76.88,837800000.0
2009-06-04 06:50:00,76.88,76.94,76.875,76.91,392600000.0
2009-06-04 06:55:00,76.915,76.95,76.875,76.9,563500000.0
2009-06-04 07:00:00,76.9,76.92,76.815,76.855,537100000.0
2009-06-04 07:05:00,76.855,76.96,76.845,76.945,622600000.0
2009-06-04 07:10:00,76.945,77.03,76.915,77.01,1663699999.0
2009-06-04 07:15:00,77.005,77.01,76.955,76.96,1153300000.0
2009-06-04 07:20:00,76.96,77.005,76.91,76.99,752200000.0
2009-06-04 07:25:00,77.005,77.02,76.97,76.99,419200000.0
2009-06-04 07:30:00,76.985,77.04,76.965,77.0,996000000.0
2009-06-04 07:35:00,77.0,77.04,76.94,76.955,1155599999.0
2009-06-04 07:40:00,76.955,76.965,76.86,76.865,888400000.0
2009-06-04 07:45:00,76.865,76.91,76.86,76.87,765800000.0
2009-06-04 07:50:00,76.87,76.925,76.825,76.86,1145100000.0
2009-06-04 07:55:00,76.86,76.955,76.845,76.925,910900000.0
2009-06-04 08:00:00,76.925,77.09,76.9,77.085,937299999.0
2009-06-04 08:05:00,77.075,77.105,77.025,77.06,1545600003.0
2009-06-04 08:10:00,77.06,77.225,77.055,77.225,1179900000.0
2009-06-04 08:15:00,77.215,77.23,77.16,77.195,798800000.0
2009-06-04 08:20:00,77.2,77.305,77.155,77.3,1144400001.0
2009-06-04 08:25:00,77.305,77.31,77.2,77.22,913700000.0
2009-06-04 08:30:00,77.22,77.29,77.205,77.28,1998600000.0
2009-06-04 08:35:00,77.29,77.41,77.275,77.285,2610400003.0
2009-06-04 08:40:00,77.285,77.4,77.265,77.365,2940600013.0
2009-06-04 08:45:00,77.365,77.505,77.365,77.43,4247300005.0
2009-06-04 08:50:00,77.44,77.51,77.42,77.45,3054799999.0
2009-06-04 08:55:00,77.45,77.49,77.405,77.415,2508600000.0
2009-06-04 09:00:00,77.42,77.625,77.42,77.505,3763199994.0
2009-06-04 09:05:00,77.51,77.615,77.505,77.605,3569399998.0
2009-06-04 09:10:00,77.605,77.61,77.45,77.555,2572200001.0
2009-06-04 09:15:00,77.55,77.665,77.475,77.665,2474600000.0
2009-06-04 09:20:00,77.655,77.68,77.565,77.585,2174299993.0
2009-06-04 09:25:00,77.57,77.595,77.52,77.575,2685800000.0
2009-06-04 09:30:00,77.575,77.82,77.57,77.67,3222499997.0
2009-06-04 09:35:00,77.67,77.79,77.67,77.69,2043700001.0
2009-06-04 09:40:00,77.69,77.785,77.595,77.615,2477599999.0
2009-06-04 09:45:00,77.62,77.74,77.555,77.565,2911400001.0
2009-06-04 09:50:00,77.565,77.66,77.565,77.615,2467600003.0
2009-06-04 09:55:00,77.615,77.715,77.6,77.705,2470799998.0
2009-06-04 10:00:00,77.7,77.84,77.675,77.765,3521000002.0
2009-06-04 10:05:00,77.765,77.895,77.705,77.705,3200200001.0
2009-06-04 10:10:00,77.71,77.71,77.62,77.64,2345600001.0
2009-06-04 10:15:00,77.635,77.705,77.61,77.705,2746799996.0
2009-06-04 10:20:00,77.705,77.71,77.635,77.665,2302900001.0
2009-06-04 10:25:00,77.66,77.705,77.615,77.63,3626899998.0
2009-06-04 10:30:00,77.63,77.705,77.595,77.65,2379999999.0
2009-06-04 10:35:00,77.65,77.84,77.64,77.81,1871400000.0
2009-06-04 10:40:00,77.82,77.83,77.705,77.775,1661899999.0
2009-06-04 10:45:00,77.775,77.795,77.675,77.69,2343800003.0
2009-06-04 10:50:00,77.69,77.72,77.625,77.635,1927800003.0
2009-06-04 10:55:00,77.635,77.86,77.625,77.86,1931799998.0
2009-06-04 11:00:00,77.87,77.97,77.77,77.78,2550599999.0
2009-06-04 11:05:00,77.78,77.98,77.775,77.88,2440000002.0
2009-06-04 11:10:00,77.88,77.985,77.87,77.98,2112799997.0
2009-06-04 11:15:00,77.98,78.06,77.93,77.99,2601999998.0
2009-06-04 11:20:00,77.995,78.005,77.87,77.945,2757000004.0
2009-06-04 11:25:00,77.945,78.025,77.935,77.975,3481800005.0
2009-06-04 11:30:00,77.97,78.0,77.935,77.955,2382799999.0
2009-06-04 11:35:00,77.955,78.02,77.925,77.985,2215600000.0
2009-06-04 11:40:00,77.98,78.07,77.915,77.96,2848099995.0
2009-06-04 11:45:00,77.96,78.02,77.935,78.02,1553799999.0
2009-06-04 11:50:00,78.02,78.02,77.895,77.965,2943799996.0
2009-06-04 11:55:00,77.965,77.965,77.885,77.895,3913800018.0
2009-06-04 12:00:00,77.895,77.98,77.895,77.975,1838599999.0
2009-06-04 12:05:00,77.975,77.975,77.74,77.74,2407300000.0
2009-06-04 12:10:00,77.74,77.835,77.695,77.7,3467299996.0
2009-06-04 12:15:00,77.7,77.725,77.645,77.65,2421199999.0
2009-06-04 12:20:00,77.65,77.71,77.64,77.695,2923199999.0
2009-06-04 12:25:00,77.695,77.695,77.565,77.585,3239599997.0
2009-06-04 12:30:00,77.6,77.66,77.48,77.505,3249499997.0
2009-06-04 12:35:00,77.505,77.54,77.415,77.495,3009700002.0
2009-06-04 12:40:00,77.505,77.61,77.485,77.51,1760000000.0
2009-06-04 12:45:00,77.51,77.54,77.435,77.54,1943199996.0
2009-06-04 12:50:00,77.54,77.57,77.495,77.515,1739400002.0
2009-06-04 12:55:00,77.515,77.655,77.505,77.635,2044799996.0
2009-06-04 13:00:00,77.635,77.665,77.59,77.63,2319400000.0
2009-06-04 13:05:00,77.63,77.65,77.525,77.54,2449199999.0
2009-06-04 13:10:00,77.54,77.56,77.39,77.415,2844000002.0
2009-06-04 13:15:00,77.415,77.58,77.405,77.51,2910399998.0
2009-06-04 13:20:00,77.5,77.61,77.47,77.56,2607699997.0
2009-06-04 13:25:00,77.56,77.6,77.465,77.495,2886399996.0
2009-06-04 13:30:00,77.495,77.69,77.475,77.62,1834800004.0
2009-06-04 13:35:00,77.63,77.75,77.605,77.63,2932400003.0
2009-06-04 13:40:00,77.63,77.745,77.585,77.685,3491099997.0
2009-06-04 13:45:00,77.685,77.715,77.49,77.62,3371200000.0
2009-06-04 13:50:00,77.62,77.62,77.495,77.53,2806599999.0
2009-06-04 13:55:00,77.53,77.57,76.275,76.585,3927099999.0
2009-06-04 14:00:00,76.575,76.89,76.425,76.525,3913400001.0
2009-06-04 14:05:00,76.53,77.11,76.52,76.885,3084100001.0
2009-06-04 14:10:00,76.875,76.97,76.655,76.86,2667900001.0
2009-06-04 14:15:00,76.86,77.01,76.74,76.78,2071400002.0
2009-06-04 14:20:00,76.78,76.9,76.71,76.83,1952600000.0
2009-06-04 14:25:00,76.83,77.06,76.82,76.975,2598400000.0
2009-06-04 14:30:00,76.985,77.23,76.975,77.18,1937700000.0
2009-06-04 14:35:00,77.18,77.315,77.11,77.11,1721000000.0
2009-06-04 14:40:00,77.11,77.195,77.025,77.18,2005600000.0
2009-06-04 14:45:00,77.19,77.19,77.025,77.09,1884799999.0
2009-06-04 14:50:00,77.09,77.3,77.025,77.26,1759699999.0
2009-06-04 14:55:00,77.26,77.31,77.205,77.255,2115200000.0
2009-06-04 15:00:00,77.25,77.3,77.18,77.24,2491100000.0
2009-06-04 15:05:00,77.24,77.4,77.235,77.28,2735600000.0
2009-06-04 15:10:00,77.275,77.3,77.075,77.08,3379200002.0
2009-06-04 15:15:00,77.09,77.11,76.81,76.81,2387200000.0
2009-06-04 15:20:00,76.795,76.97,76.745,76.85,2437999999.0
2009-06-04 15:25:00,76.85,76.885,76.75,76.825,2890300002.0
2009-06-04 15:30:00,76.83,76.88,76.675,76.73,2375600002.0
2009-06-04 15:35:00,76.735,76.84,76.71,76.75,2101899998.0
2009-06-04 15:40:00,76.75,76.84,76.715,76.715,1558700001.0
2009-06-04 15:45:00,76.715,76.77,76.6,76.66,1751199999.0
2009-06-04 15:50:00,76.66,76.66,76.53,76.555,1393600000.0
2009-06-04 15:55:00,76.56,76.645,76.525,76.61,1300700001.0
2009-06-04 16:00:00,76.61,76.645,76.545,76.595,1673300002.0
2009-06-04 16:05:00,76.59,76.62,76.475,76.52,2269800003.0
2009-06-04 16:10:00,76.51,76.52,76.365,76.44,1601000000.0
2009-06-04 16:15:00,76.44,76.515,76.385,76.495,1828300003.0
2009-06-04 16:20:00,76.5,76.685,76.48,76.685,1871799999.0
2009-06-04 16:25:00,76.68,76.74,76.645,76.73,1697100000.0
2009-06-04 16:30:00,76.73,76.77,76.66,76.7,1196999999.0
2009-06-04 16:35:00,76.7,76.82,76.695,76.81,1444599999.0
2009-06-04 16:40:00,76.8,76.835,76.715,76.825,1545200000.0
2009-06-04 16:45:00,76.82,77.11,76.82,77.085,1887200000.0
2009-06-04 16:50:00,77.075,77.21,77.07,77.07,1678099998.0
2009-06-04 16:55:00,77.08,77.25,77.07,77.14,3287100006.0
2009-06-04 17:00:00,77.135,77.15,77.065,77.08,3123800006.0
2009-06-04 17:05:00,77.08,77.225,77.07,77.21,2471900005.0
2009-06-04 17:10:00,77.21,77.225,77.13,77.165,2865300013.0
2009-06-04 17:15:00,77.165,77.29,77.155,77.275,2193299998.0
2009-06-04 17:20:00,77.275,77.3,77.23,77.295,2375700008.0
2009-06-04 17:25:00,77.295,77.44,77.28,77.32,2641900004.0
2009-06-04 17:30:00,77.335,77.355,77.29,77.335,1948200001.0
2009-06-04 17:35:00,77.335,77.335,77.255,77.315,2166100000.0
2009-06-04 17:40:00,77.32,77.345,77.28,77.335,1786400002.0
2009-06-04 17:45:00,77.335,77.335,77.19,77.23,1627800001.0
2009-06-04 17:50:00,77.23,77.255,77.135,77.155,1864399996.0
2009-06-04 17:55:00,77.165,77.2,76.98,76.995,1664800000.0
2009-06-04 18:00:00,76.99,76.99,76.815,76.835,1926200008.0
2009-06-04 18:05:00,76.83,76.95,76.78,76.95,1320000005.0
2009-06-04 18:10:00,76.945,76.98,76.905,76.91,1711800004.0
2009-06-04 18:15:00,76.91,76.925,76.835,76.905,1786500012.0
2009-06-04 18:20:00,76.91,76.98,76.655,76.735,1768100008.0
2009-06-04 18:25:00,76.74,76.895,76.735,76.885,1335600002.0
2009-06-04 18:30:00,76.885,76.9,76.825,76.87,1308200005.0
2009-06-04 18:35:00,76.87,77.1,76.87,77.1,1606100000.0
2009-06-04 18:40:00,77.1,77.155,77.1,77.145,1432600008.0
2009-06-04 18:45:00,77.15,77.175,77.1,77.115,968000006.0
2009-06-04 18:50:00,77.115,77.15,77.045,77.085,1365400006.0
2009-06-04 18:55:00,77.075,77.135,76.995,77.12,1704000013.0
2009-06-04 19:00:00,77.13,77.13,77.07,77.13,799600001.0
2009-06-04 19:05:00,77.13,77.19,77.125,77.18,446200001.0
2009-06-04 19:10:00,77.19,77.3,77.165,77.27,919199999.0
2009-06-04 19:15:00,77.27,77.36,77.27,77.315,877000001.0
2009-06-04 19:20:00,77.315,77.43,77.315,77.36,1463000003.0
2009-06-04 19:25:00,77.36,77.41,77.355,77.385,729800003.0
2009-06-04 19:30:00,77.385,77.465,77.375,77.435,749200005.0
2009-06-04 19:35:00,77.435,77.565,77.435,77.555,1264800012.0
2009-06-04 19:40:00,77.555,77.57,77.395,77.4,1035999998.0
2009-06-04 19:45:00,77.405,77.515,77.335,77.5,1506400008.0
2009-06-04 19:50:00,77.505,77.515,77.385,77.395,1427200010.0
2009-06-04 19:55:00,77.395,77.435,77.38,77.43,941600000.0
2009-06-04 20:00:00,77.425,77.45,77.425,77.44,595600018.0
2009-06-04 20:05:00,77.435,77.505,77.43,77.465,1387500011.0
2009-06-04 20:10:00,77.47,77.48,77.405,77.425,2030200012.0
2009-06-04 20:15:00,77.425,77.485,77.425,77.465,1390200009.0
2009-06-04 20:20:00,77.465,77.575,77.455,77.51,1728000004.0
2009-06-04 20:25:00,77.515,77.655,77.495,77.61,1742400012.0
2009-06-04 20:30:00,77.615,77.62,77.56,77.585,1770100009.0
2009-06-04 20:35:00,77.59,77.605,77.505,77.525,1820000008.0
2009-06-04 20:40:00,77.52,77.6,77.48,77.56,1585600005.0
2009-06-04 20:45:00,77.565,77.665,77.565,77.65,1467200013.0
2009-06-04 20:50:00,77.665,77.685,77.6,77.625,1656800012.0
2009-06-04 20:55:00,77.625,77.705,77.61,77.685,1325400008.0
2009-06-04 21:00:00,77.69,77.69,77.62,77.645,1734200024.0
2009-06-04 21:05:00,77.645,77.705,77.565,77.575,1887300007.0
2009-06-04 21:10:00,77.57,77.635,77.55,77.635,1941400017.0
2009-06-04 21:15:00,77.63,77.645,77.57,77.575,1366200009.0
2009-06-04 21:20:00,77.57,77.615,77.56,77.585,1944800012.0
2009-06-04 21:25:00,77.585,77.665,77.585,77.64,1383600013.0
2009-06-04 21:30:00,77.64,77.645,77.515,77.59,1808600010.0
2009-06-04 21:35:00,77.55,77.655,77.55,77.635,583200006.0
2009-06-04 21:40:00,77.64,77.655,77.55,77.605,549800002.0
2009-06-04 21:45:00,77.61,77.61,77.56,77.565,773800005.0
2009-06-04 21:50:00,77.565,77.67,77.555,77.605,941800007.0
2009-06-04 21:55:00,77.605,77.665,77.565,77.66,628400008.0
2009-06-04 22:00:00,77.66,77.675,77.615,77.64,395200001.0
2009-06-04 22:05:00,77.645,77.645,77.585,77.595,643400003.0
2009-06-04 22:10:00,77.59,77.655,77.59,77.615,416600004.0
2009-06-04 22:15:00,77.62,77.62,77.525,77.555,293200000.0
2009-06-04 22:20:00,77.57,77.6,77.545,77.6,189600000.0
2009-06-04 22:25:00,77.59,77.645,77.55,77.625,427500004.0
2009-06-04 22:30:00,77.625,77.645,77.585,77.6,234400001.0
2009-06-04 22:35:00,77.6,77.605,77.57,77.57,43200000.0
2009-06-04 22:40:00,77.565,77.575,77.521,77.535,464600001.0
2009-06-04 22:45:00,77.525,77.54,77.5,77.505,131800001.0
2009-06-04 22:50:00,77.51,77.525,77.465,77.505,158600000.0
2009-06-04 22:55:00,77.495,77.495,77.405,77.405,176000000.0
2009-06-04 23:00:00,77.415,77.44,77.38,77.395,100800000.0
2009-06-04 23:05:00,77.395,77.43,77.385,77.4,298800000.0
2009-06-04 23:10:00,77.395,77.47,77.39,77.47,143800000.0
2009-06-04 23:15:00,77.47,77.52,77.47,77.485,42400000.0
2009-06-04 23:20:00,77.48,77.48,77.445,77.445,49400000.0
2009-06-04 23:25:00,77.439,77.495,77.424,77.49,385800000.0
2009-06-04 23:30:00,77.49,77.49,77.409,77.48,273200000.0
2009-06-04 23:35:00,77.445,77.48,77.426,77.48,271600002.0
2009-06-04 23:40:00,77.475,77.485,77.43,77.47,693000000.0
2009-06-04 23:45:00,77.475,77.49,77.4,77.44,201500000.0
2009-06-04 23:50:00,77.44,77.56,77.44,77.515,293400000.0
2009-06-04 23:55:00,77.515,77.565,77.495,77.525,169800000.0
2009-06-05 00:00:00,77.525,77.525,77.5,77.525,89000000.0
2009-06-05 00:05:00,77.525,77.595,77.525,77.58,104400000.0
2009-06-05 00:10:00,77.543,77.595,77.519,77.555,201600000.0
2009-06-05 00:15:00,77.55,77.605,77.505,77.53,191600000.0
2009-06-05 00:20:00,77.53,77.53,77.48,77.48,65000000.0
2009-06-05 00:25:00,77.48,77.52,77.44,77.47,402600000.0
2009-06-05 00:30:00,77.465,77.49,77.42,77.48,334400000.0
2009-06-05 00:35:00,77.48,77.48,77.395,77.4,253200000.0
2009-06-05 00:40:00,77.4,77.435,77.385,77.41,203800000.0
2009-06-05 00:45:00,77.41,77.44,77.4,77.44,105000000.0
2009-06-05 00:50:00,77.43,77.5,77.43,77.48,309000000.0
2009-06-05 00:55:00,77.48,77.49,77.405,77.415,449600000.0
2009-06-05 01:00:00,77.42,77.46,77.395,77.42,218800000.0
2009-06-05 01:05:00,77.42,77.44,77.3,77.34,332400000.0
2009-06-05 01:10:00,77.34,77.365,77.31,77.35,254800000.0
2009-06-05 01:15:00,77.35,77.35,77.23,77.23,373600000.0
2009-06-05 01:20:00,77.24,77.32,77.24,77.275,217400000.0
2009-06-05 01:25:00,77.27,77.295,77.255,77.275,547900000.0
2009-06-05 01:30:00,77.28,77.4,77.27,77.395,561400000.0
2009-06-05 01:35:00,77.39,77.505,77.39,77.445,634000000.0
2009-06-05 01:40:00,77.44,77.45,77.36,77.37,645700000.0
2009-06-05 01:45:00,77.37,77.385,77.305,77.335,254300000.0
2009-06-05 01:50:00,77.33,77.33,77.265,77.295,464200000.0
2009-06-05 01:55:00,77.295,77.35,77.285,77.31,441900000.0
2009-06-05 02:00:00,77.31,77.335,77.26,77.325,999800000.0
2009-06-05 02:05:00,77.325,77.335,77.29,77.295,777800000.0
2009-06-05 02:10:00,77.3,77.43,77.265,77.43,892200000.0
2009-06-05 02:15:00,77.44,77.56,77.405,77.525,1158000000.0
2009-06-05 02:20:00,77.54,77.63,77.525,77.61,1048600000.0
2009-06-05 02:25:00,77.6,77.65,77.58,77.64,1048400000.0
2009-06-05 02:30:00,77.64,77.64,77.545,77.56,1074500000.0
2009-06-05 02:35:00,77.555,77.65,77.545,77.64,767600000.0
2009-06-05 02:40:00,77.64,77.71,77.595,77.605,1346499999.0
2009-06-05 02:45:00,77.605,77.61,77.475,77.54,1170600000.0
2009-06-05 02:50:00,77.54,77.55,77.505,77.515,897800000.0
2009-06-05 02:55:00,77.505,77.57,77.495,77.55,998600000.0
2009-06-05 03:00:00,77.545,77.55,77.505,77.55,767800000.0
2009-06-05 03:05:00,77.56,77.62,77.545,77.6,789600000.0
2009-06-05 03:10:00,77.6,77.625,77.58,77.605,809800000.0
2009-06-05 03:15:00,77.605,77.66,77.59,77.635,601800000.0
2009-06-05 03:20:00,77.64,77.765,77.625,77.695,1553499999.0
2009-06-05 03:25:00,77.7,77.72,77.615,77.64,1127300001.0
2009-06-05 03:30:00,77.64,77.66,77.59,77.66,1333400000.0
2009-06-05 03:35:00,77.66,77.74,77.645,77.71,801900000.0
2009-06-05 03:40:00,77.705,77.745,77.685,77.69,642900000.0
2009-06-05 03:45:00,77.695,77.7,77.655,77.655,422400000.0
2009-06-05 03:50:00,77.67,77.695,77.64,77.68,757400000.0
2009-06-05 03:55:00,77.68,77.715,77.66,77.695,542199999.0
2009-06-05 04:00:00,77.695,77.745,77.68,77.745,705000000.0
2009-06-05 04:05:00,77.745,77.775,77.715,77.715,447000000.0
2009-06-05 04:10:00,77.71,77.74,77.68,77.725,516400000.0
2009-06-05 04:15:00,77.73,77.735,77.685,77.705,414999999.0
2009-06-05 04:20:00,77.715,77.735,77.695,77.71,469400000.0
2009-06-05 04:25:00,77.705,77.73,77.66,77.675,863400000.0
2009-06-05 04:30:00,77.68,77.76,77.675,77.74,350400000.0
2009-06-05 04:35:00,77.74,77.745,77.7,77.72,802400000.0
2009-06-05 04:40:00,77.72,77.8,77.715,77.74,1021300000.0
2009-06-05 04:45:00,77.74,77.81,77.725,77.765,860800000.0
2009-06-05 04:50:00,77.77,77.785,77.725,77.785,914200000.0
2009-06-05 04:55:00,77.78,77.82,77.755,77.78,1473000001.0
2009-06-05 05:00:00,77.78,77.82,77.745,77.8,1881299999.0
2009-06-05 05:05:00,77.81,77.91,77.795,77.88,1373999999.0
2009-06-05 05:10:00,77.88,77.88,77.845,77.855,874200000.0
2009-06-05 05:15:00,77.85,77.875,77.835,77.865,518000000.0
2009-06-05 05:20:00,77.865,77.89,77.855,77.87,893199999.0
2009-06-05 05:25:00,77.87,77.87,77.83,77.84,809600000.0
2009-06-05 05:30:00,77.84,77.88,77.825,77.83,874800000.0
2009-06-05 05:35:00,77.82,77.855,77.795,77.85,1396000000.0
2009-06-05 05:40:00,77.85,77.85,77.815,77.83,865000000.0
2009-06-05 05:45:00,77.83,77.83,77.795,77.8,871000000.0
2009-06-05 05:50:00,77.8,77.805,77.765,77.775,741100000.0
2009-06-05 05:55:00,77.775,77.78,77.705,77.725,1478399999.0
2009-06-05 06:00:00,77.725,77.78,77.725,77.75,1068800000.0
2009-06-05 06:05:00,77.75,77.8,77.725,77.76,1104600000.0
2009-06-05 06:10:00,77.76,77.8,77.745,77.8,694400000.0
2009-06-05 06:15:00,77.8,77.8,77.735,77.75,1342800000.0
2009-06-05 06:20:00,77.745,77.78,77.74,77.755,1135400000.0
2009-06-05 06:25:00,77.755,77.76,77.725,77.735,1194199999.0
2009-06-05 06:30:00,77.735,77.75,77.7,77.735,973600000.0
2009-06-05 06:35:00,77.735,77.77,77.73,77.74,972400000.0
2009-06-05 06:40:00,77.74,77.78,77.735,77.755,1095999999.0
2009-06-05 06:45:00,77.755,77.81,77.745,77.77,1301000000.0
2009-06-05 06:50:00,77.775,77.82,77.765,77.79,963400000.0
2009-06-05 06:55:00,77.79,77.815,77.755,77.795,1303600000.0
2009-06-05 07:00:00,77.805,77.815,77.745,77.77,836400000.0
2009-06-05 07:05:00,77.77,77.81,77.77,77.8,1042799997.0
2009-06-05 07:10:00,77.8,77.87,77.795,77.815,1253800000.0
2009-06-05 07:15:00,77.815,77.855,77.745,77.78,1347900000.0
2009-06-05 07:20:00,77.775,77.795,77.74,77.77,1388799999.0
2009-06-05 07:25:00,77.77,77.81,77.765,77.77,1741000000.0
2009-06-05 07:30:00,77.77,77.78,77.71,77.755,1088600000.0
2009-06-05 07:35:00,77.755,77.78,77.655,77.685,1295400000.0
2009-06-05 07:40:00,77.685,77.71,77.645,77.66,1198800000.0
2009-06-05 07:45:00,77.655,77.685,77.64,77.655,968400000.0
2009-06-05 07:50:00,77.66,77.75,77.65,77.745,1003000000.0
2009-06-05 07:55:00,77.75,77.78,77.72,77.77,1020400000.0
2009-06-05 08:00:00,77.775,77.83,77.745,77.79,1364999998.0
2009-06-05 08:05:00,77.8,77.85,77.78,77.83,1208000000.0
2009-06-05 08:10:00,77.83,77.83,77.765,77.79,779600000.0
2009-06-05 08:15:00,77.79,77.825,77.76,77.76,1165599998.0
2009-06-05 08:20:00,77.76,77.82,77.75,77.76,980200000.0
2009-06-05 08:25:00,77.76,77.775,77.705,77.71,1001599999.0
2009-06-05 08:30:00,77.71,77.79,77.705,77.76,1943199995.0
2009-06-05 08:35:00,77.75,77.9,77.74,77.85,2760800000.0
2009-06-05 08:40:00,77.855,77.99,77.84,77.98,3203499991.0
2009-06-05 08:45:00,77.975,77.995,77.805,77.82,2695500003.0
2009-06-05 08:50:00,77.82,77.865,77.745,77.775,1987400002.0
2009-06-05 08:55:00,77.785,77.86,77.745,77.825,2095000000.0
2009-06-05 09:00:00,77.815,77.85,77.785,77.79,1982200003.0
2009-06-05 09:05:00,77.79,77.82,77.715,77.79,1616600001.0
2009-06-05 09:10:00,77.79,77.81,77.68,77.71,1903200001.0
2009-06-05 09:15:00,77.715,77.825,77.705,77.785,3447499996.0
2009-06-05 09:20:00,77.79,77.925,77.78,77.785,2579800003.0
2009-06-05 09:25:00,77.785,77.835,77.73,77.82,2469400003.0
2009-06-05 09:30:00,77.815,77.87,77.79,77.87,2582799994.0
2009-06-05 09:35:00,77.87,77.92,77.82,77.92,2601800011.0
2009-06-05 09:40:00,77.91,77.96,77.885,77.94,2573999997.0
2009-06-05 09:45:00,77.935,77.995,77.91,77.955,2475800003.0
2009-06-05 09:50:00,77.955,78.0,77.925,77.94,2059000000.0
2009-06-05 09:55:00,77.935,78.0,77.905,77.985,1933000004.0
2009-06-05 10:00:00,77.98,78.045,77.97,78.03,2348799997.0
2009-06-05 10:05:00,78.035,78.035,77.94,77.975,2280800009.0
2009-06-05 10:10:00,77.98,77.99,77.905,77.93,1442599999.0
2009-06-05 10:15:00,77.94,77.975,77.875,77.945,1964000006.0
2009-06-05 10:20:00,77.945,77.97,77.88,77.89,2448000005.0
2009-06-05 10:25:00,77.89,77.965,77.885,77.955,2068400001.0
2009-06-05 10:30:00,77.955,78.01,77.925,78.0,1778600002.0
2009-06-05 10:35:00,77.995,78.01,77.915,77.945,1990200003.0
2009-06-05 10:40:00,77.95,77.955,77.815,77.85,1906400000.0
2009-06-05 10:45:00,77.85,77.99,77.825,77.97,1751200005.0
2009-06-05 10:50:00,77.98,77.98,77.905,77.955,1895800000.0
2009-06-05 10:55:00,77.96,77.975,77.84,77.885,1766400001.0
2009-06-05 11:00:00,77.885,77.905,77.775,77.895,1533599995.0
2009-06-05 11:05:00,77.895,77.935,77.845,77.875,1684400000.0
2009-06-05 11:10:00,77.865,77.94,77.86,77.92,1245800001.0
2009-06-05 11:15:00,77.925,77.95,77.875,77.895,2097799997.0
2009-06-05 11:20:00,77.895,77.935,77.875,77.885,1564400004.0
2009-06-05 11:25:00,77.885,77.95,77.875,77.925,2130199998.0
2009-06-05 11:30:00,77.93,77.93,77.83,77.885,2074999995.0
2009-06-05 11:35:00,77.885,77.895,77.765,77.8,2622999991.0
2009-06-05 11:40:00,77.795,77.84,77.765,77.835,1497399995.0
2009-06-05 11:45:00,77.835,77.865,77.8,77.81,477700000.0
2009-06-05 11:50:00,77.795,77.83,77.76,77.82,1248400000.0
2009-06-05 11:55:00,77.82,77.85,77.78,77.8,1410799998.0
2009-06-05 12:00:00,77.8,77.875,77.785,77.875,1567200000.0
2009-06-05 12:05:00,77.875,77.875,77.78,77.83,1448800000.0
2009-06-05 12:10:00,77.83,77.91,77.765,77.78,1646900000.0
2009-06-05 12:15:00,77.78,77.865,77.755,77.835,3047199996.0
2009-06-05 12:20:00,77.835,77.885,77.805,77.865,1974600006.0
2009-06-05 12:25:00,77.865,77.93,77.845,77.885,2571800004.0
2009-06-05 12:30:00,77.885,77.95,77.88,77.925,1948000003.0
2009-06-05 12:35:00,77.925,77.985,77.855,77.975,2333599998.0
2009-06-05 12:40:00,77.99,78.0,77.895,77.915,3263500002.0
2009-06-05 12:45:00,77.92,77.96,77.905,77.935,1359600000.0
2009-06-05 12:50:00,77.94,77.98,77.905,77.935,1728400000.0
2009-06-05 12:55:00,77.94,78.02,77.895,78.015,1441000000.0
2009-06-05 13:00:00,78.02,78.03,77.93,78.0,1501999999.0
2009-06-05 13:05:00,78.01,78.04,77.955,77.965,1518799997.0
2009-06-05 13:10:00,77.975,78.02,77.97,78.0,1438600000.0
2009-06-05 13:15:00,78.0,78.02,77.955,77.955,965800000.0
2009-06-05 13:20:00,77.97,78.0,77.935,77.98,989000000.0
2009-06-05 13:25:00,77.98,77.98,77.93,77.96,841000000.0
2009-06-05 13:30:00,77.96,78.0,77.945,77.96,1274000000.0
2009-06-05 13:35:00,77.96,78.02,77.945,78.01,1379400002.0
2009-06-05 13:40:00,78.005,78.01,77.955,77.965,1418400000.0
2009-06-05 13:45:00,77.97,78.01,77.92,78.005,1153199999.0
2009-06-05 13:50:00,78.005,78.03,77.985,78.0,1086600000.0
2009-06-05 13:55:00,78.0,78.0,77.875,77.94,1471399998.0
2009-06-05 14:00:00,77.93,77.97,77.9,77.91,1609200000.0
2009-06-05 14:05:00,77.91,78.015,77.905,77.93,1381600000.0
2009-06-05 14:10:00,77.93,78.12,77.92,78.105,2341600000.0
2009-06-05 14:15:00,78.105,78.13,78.04,78.04,2045900002.0
2009-06-05 14:20:00,78.04,78.05,77.945,77.955,2685000000.0
2009-06-05 14:25:00,77.965,78.075,77.915,77.98,3124799995.0
2009-06-05 14:30:00,78.025,79.145,78.018,79.13,3218500000.0
2009-06-05 14:35:00,79.13,79.285,78.82,79.01,2966099999.0
2009-06-05 14:40:00,79.005,79.205,78.91,78.91,2890600002.0
2009-06-05 14:45:00,78.915,78.96,78.795,78.835,3539300007.0
2009-06-05 14:50:00,78.835,78.935,78.655,78.675,4197200003.0
2009-06-05 14:55:00,78.665,78.835,78.48,78.52,3917000004.0
2009-06-05 15:00:00,78.525,78.695,78.435,78.665,3726500001.0
2009-06-05 15:05:00,78.655,78.77,78.6,78.68,3496499997.0
2009-06-05 15:10:00,78.7,78.7,78.465,78.55,3653099999.0
2009-06-05 15:15:00,78.56,78.65,78.515,78.565,3523500000.0
2009-06-05 15:20:00,78.57,78.585,78.385,78.495,2596100001.0
2009-06-05 15:25:00,78.495,78.7,78.495,78.63,2708299995.0
2009-06-05 15:30:00,78.62,78.75,78.52,78.605,2936200004.0
2009-06-05 15:35:00,78.58,78.67,78.51,78.645,2695400003.0
2009-06-05 15:40:00,78.63,78.655,78.485,78.525,2490200000.0
2009-06-05 15:45:00,78.52,78.54,78.035,78.075,3427300004.0
2009-06-05 15:50:00,78.08,78.335,78.075,78.28,2796100004.0
2009-06-05 15:55:00,78.27,78.32,78.155,78.255,2650400003.0
2009-06-05 16:00:00,78.25,78.36,78.215,78.335,2448399999.0
2009-06-05 16:05:00,78.335,78.335,77.75,77.775,2621900010.0
2009-06-05 16:10:00,77.78,77.825,77.555,77.645,2310000003.0
2009-06-05 16:15:00,77.635,77.92,77.625,77.9,1649800002.0
2009-06-05 16:20:00,77.895,78.13,77.89,78.06,1166400000.0
2009-06-05 16:25:00,78.065,78.12,77.995,78.015,1236600000.0
2009-06-05 16:30:00,78.01,78.115,77.895,78.075,1354400000.0
2009-06-05 16:35:00,78.085,78.1,77.975,78.08,1102500000.0
2009-06-05 16:40:00,78.07,78.235,78.055,78.16,1142100000.0
2009-06-05 16:45:00,78.15,78.285,78.14,78.21,1014700000.0
2009-06-05 16:50:00,78.205,78.285,78.195,78.27,778800000.0
2009-06-05 16:55:00,78.26,78.495,78.22,78.465,1088800000.0
2009-06-05 17:00:00,78.45,78.71,78.405,78.695,1068700000.0
2009-06-05 17:05:00,78.695,78.755,78.62,78.625,1103000000.0
2009-06-05 17:10:00,78.63,78.63,78.36,78.375,1333000002.0
2009-06-05 17:15:00,78.375,78.42,78.265,78.29,1249400000.0
2009-06-05 17:20:00,78.29,78.545,78.29,78.505,1272400001.0
2009-06-05 17:25:00,78.5,78.605,78.415,78.54,1368300000.0
2009-06-05 17:30:00,78.545,78.605,78.375,78.4,1328900000.0
2009-06-05 17:35:00,78.41,78.53,78.375,78.495,1044300000.0
2009-06-05 17:40:00,78.5,78.705,78.49,78.695,1587400003.0
2009-06-05 17:45:00,78.69,78.695,78.495,78.575,1077600001.0
2009-06-05 17:50:00,78.57,78.73,78.555,78.73,1144000002.0
2009-06-05 17:55:00,78.73,78.74,78.565,78.65,1308200000.0
2009-06-05 18:00:00,78.655,78.655,78.575,78.595,585400000.0
2009-06-05 18:05:00,78.595,78.695,78.59,78.66,1207800009.0
2009-06-05 18:10:00,78.645,78.675,78.565,78.615,1635400014.0
2009-06-05 18:15:00,78.62,78.66,78.6,78.645,1096800001.0
2009-06-05 18:20:00,78.65,78.67,78.61,78.655,1210300015.0
2009-06-05 18:25:00,78.65,78.8,78.65,78.77,1897000013.0
2009-06-05 18:30:00,78.77,78.815,78.73,78.745,710800002.0
2009-06-05 18:35:00,78.74,78.8,78.7,78.8,532000000.0
2009-06-05 18:40:00,78.805,78.82,78.735,78.75,619600004.0
2009-06-05 18:45:00,78.765,78.815,78.75,78.8,510000003.0
2009-06-05 18:50:00,78.805,78.83,78.765,78.825,631600006.0
2009-06-05 18:55:00,78.835,78.84,78.73,78.77,729800001.0
2009-06-05 19:00:00,78.775,78.795,78.685,78.735,676600000.0
2009-06-05 19:05:00,78.73,78.735,78.55,78.555,715000002.0
2009-06-05 19:10:00,78.555,78.58,78.36,78.41,1050100003.0
2009-06-05 19:15:00,78.41,78.42,78.295,78.295,826200001.0
2009-06-05 19:20:00,78.3,78.355,78.275,78.35,1053900008.0
2009-06-05 19:25:00,78.35,78.375,78.31,78.375,735200005.0
2009-06-05 19:30:00,78.36,78.4,78.325,78.34,674000005.0
2009-06-05 19:35:00,78.34,78.355,78.325,78.355,507600003.0
2009-06-05 19:40:00,78.35,78.57,78.34,78.505,1209000008.0
2009-06-05 19:45:00,78.505,78.6,78.465,78.585,1256800002.0
2009-06-05 19:50:00,78.57,78.57,78.515,78.515,493800003.0
2009-06-05 19:55:00,78.515,78.52,78.39,78.415,1179600021.0
2009-06-05 20:00:00,78.415,78.46,78.295,78.295,1169300005.0
2009-06-05 20:05:00,78.3,78.305,78.125,78.155,2199200009.0
2009-06-05 20:10:00,78.155,78.245,78.14,78.185,1624200014.0
2009-06-05 20:15:00,78.185,78.19,77.965,77.985,2575500004.0
2009-06-05 20:20:00,77.995,78.125,77.93,78.125,1745200009.0
2009-06-05 20:25:00,78.125,78.155,78.085,78.12,1276600007.0
2009-06-05 20:30:00,78.12,78.175,78.065,78.115,1528400008.0
2009-06-05 20:35:00,78.115,78.245,78.105,78.13,1199800008.0
2009-06-05 20:40:00,78.125,78.23,78.125,78.205,642600001.0
2009-06-05 20:45:00,78.2,78.22,78.175,78.22,333800001.0
2009-06-05 20:50:00,78.225,78.3,78.22,78.285,570200001.0
2009-06-05 20:55:00,78.295,78.295,78.155,78.165,443000003.0
2009-06-05 21:00:00,78.16,78.215,78.13,78.21,288200000.0
2009-06-05 21:05:00,78.205,78.29,78.175,78.275,368800000.0
2009-06-05 21:10:00,78.275,78.47,78.275,78.47,760800001.0
2009-06-05 21:15:00,78.47,78.535,78.35,78.365,746900001.0
2009-06-05 21:20:00,78.365,78.445,78.335,78.4,529400000.0
2009-06-05 21:25:00,78.405,78.42,78.365,78.37,218400001.0
2009-06-05 21:30:00,78.365,78.385,78.345,78.37,417800000.0
2009-06-05 21:35:00,78.37,78.485,78.37,78.42,647600001.0
2009-06-05 21:40:00,78.43,78.5,78.43,78.445,452000000.0
2009-06-05 21:45:00,78.435,78.455,78.42,78.43,201600002.0
2009-06-05 21:50:00,78.42,78.43,78.395,78.405,79800000.0
2009-06-05 21:55:00,78.405,78.405,78.27,78.405,396600001.0
2009-06-05 22:00:00,78.41,78.49,78.4,78.485,485000002.0
2009-06-05 22:05:00,78.485,78.485,78.45,78.455,64600000.0
2009-06-05 22:10:00,78.46,78.475,78.445,78.475,97000000.0
2009-06-05 22:15:00,78.47,78.475,78.435,78.46,113200000.0
2009-06-05 22:20:00,78.46,78.485,78.36,78.365,133800000.0
2009-06-05 22:25:00,78.36,78.365,78.27,78.325,527600002.0
2009-06-05 22:30:00,78.335,78.365,78.305,78.335,100600000.0
2009-06-05 22:35:00,78.34,78.355,78.257,78.305,301600000.0
2009-06-05 22:40:00,78.295,78.335,78.27,78.31,361200001.0
2009-06-05 22:45:00,78.28,78.295,78.165,78.2,540200000.0
2009-06-05 22:50:00,78.215,78.275,78.21,78.235,549200001.0
2009-06-05 22:55:00,78.235,78.265,78.175,78.225,602400000.0
2009-06-07 23:00:00,78.22,78.433,78.22,78.255,315600000.0
2009-06-07 23:05:00,78.255,78.295,78.235,78.235,198800000.0
2009-06-07 23:10:00,78.23,78.31,78.175,78.205,224600000.0
2009-06-07 23:15:00,78.225,78.3,78.105,78.145,420000000.0
2009-06-07 23:20:00,78.145,78.195,78.055,78.135,430000000.0
2009-06-07 23:25:00,78.135,78.27,78.085,78.24,156600000.0
2009-06-07 23:30:00,78.24,78.295,78.185,78.225,94400000.0
2009-06-07 23:35:00,78.225,78.25,78.17,78.22,124800000.0
2009-06-07 23:40:00,78.22,78.27,78.21,78.26,77400000.0
2009-06-07 23:45:00,78.26,78.28,78.215,78.23,82000000.0
2009-06-07 23:50:00,78.242,78.25,78.195,78.2,272000000.0
2009-06-07 23:55:00,78.2,78.235,78.185,78.2,56000000.0
2009-06-08 00:00:00,78.2,78.38,78.195,78.34,541200000.0
2009-06-08 00:05:00,78.34,78.355,78.31,78.33,224600000.0
2009-06-08 00:10:00,78.33,78.38,78.33,78.35,269800000.0
2009-06-08 00:15:00,78.35,78.39,78.34,78.355,67600000.0
2009-06-08 00:20:00,78.355,78.365,78.3,78.33,196800000.0
2009-06-08 00:25:00,78.33,78.33,78.285,78.295,225000000.0
2009-06-08 00:30:00,78.295,78.32,78.29,78.315,145800000.0
2009-06-08 00:35:00,78.31,78.325,78.285,78.29,158600000.0
2009-06-08 00:40:00,78.285,78.3,78.27,78.28,139000000.0
2009-06-08 00:45:00,78.29,78.29,78.275,78.28,54200000.0
2009-06-08 00:50:00,78.275,78.335,78.27,78.31,216200000.0
2009-06-08 00:55:00,78.31,78.4,78.31,78.39,245200000.0
2009-06-08 01:00:00,78.4,78.4,78.305,78.33,420200000.0
2009-06-08 01:05:00,78.33,78.33,78.295,78.315,272000000.0
2009-06-08 01:10:00,78.315,78.345,78.295,78.315,621000000.0
2009-06-08 01:15:00,78.32,78.335,78.265,78.275,870000000.0
2009-06-08 01:20:00,78.28,78.3,78.22,78.245,862600000.0
2009-06-08 01:25:00,78.255,78.255,78.215,78.215,760200000.0
2009-06-08 01:30:00,78.215,78.39,78.215,78.315,1289000001.0
2009-06-08 01:35:00,78.305,78.33,78.235,78.255,729800000.0
2009-06-08 01:40:00,78.255,78.295,78.235,78.295,532400000.0
2009-06-08 01:45:00,78.285,78.335,78.245,78.33,862400002.0
2009-06-08 01:50:00,78.34,78.395,78.325,78.375,1160200000.0
2009-06-08 01:55:00,78.385,78.545,78.38,78.48,1584600000.0
2009-06-08 02:00:00,78.46,78.535,78.42,78.515,2535400000.0
2009-06-08 02:05:00,78.515,78.54,78.475,78.48,1654900000.0
2009-06-08 02:10:00,78.48,78.59,78.465,78.57,1661200000.0
2009-06-08 02:15:00,78.575,78.6,78.535,78.59,1022200000.0
2009-06-08 02:20:00,78.59,78.745,78.58,78.72,1411400000.0
2009-06-08 02:25:00,78.715,78.715,78.595,78.625,2011200000.0
2009-06-08 02:30:00,78.625,78.68,78.575,78.62,2382399999.0
2009-06-08 02:35:00,78.62,78.65,78.565,78.61,2406000000.0
2009-06-08 02:40:00,78.61,78.64,78.585,78.595,2836999999.0
2009-06-08 02:45:00,78.59,78.645,78.565,78.565,2733400000.0
2009-06-08 02:50:00,78.57,78.6,78.55,78.58,2143800000.0
2009-06-08 02:55:00,78.58,78.585,78.545,78.575,1295800000.0
2009-06-08 03:00:00,78.575,78.595,78.525,78.57,2904799999.0
2009-06-08 03:05:00,78.57,78.575,78.48,78.54,2303799998.0
2009-06-08 03:10:00,78.54,78.575,78.505,78.56,1576399999.0
2009-06-08 03:15:00,78.56,78.61,78.52,78.54,1958999993.0
2009-06-08 03:20:00,78.54,78.565,78.5,78.545,2441199999.0
2009-06-08 03:25:00,78.545,78.555,78.47,78.515,1903200000.0
2009-06-08 03:30:00,78.515,78.55,78.46,78.47,2421600000.0
2009-06-08 03:35:00,78.47,78.53,78.465,78.495,1661600000.0
2009-06-08 03:40:00,78.495,78.53,78.465,78.495,1439400000.0
2009-06-08 03:45:00,78.49,78.52,78.46,78.495,2432399999.0
2009-06-08 03:50:00,78.495,78.5,78.46,78.485,2088199999.0
2009-06-08 03:55:00,78.49,78.5,78.43,78.47,2877999999.0
2009-06-08 04:00:00,78.475,78.5,78.445,78.49,1619800001.0
2009-06-08 04:05:00,78.49,78.52,78.47,78.48,660100002.0
2009-06-08 04:10:00,78.485,78.52,78.465,78.475,1075600002.0
2009-06-08 04:15:00,78.48,78.5,78.42,78.445,840200001.0
2009-06-08 04:20:00,78.44,78.44,78.395,78.425,627000000.0
2009-06-08 04:25:00,78.425,78.465,78.39,78.465,757200000.0
2009-06-08 04:30:00,78.465,78.52,78.445,78.5,638600000.0
2009-06-08 04:35:00,78.5,78.51,78.455,78.5,810600000.0
2009-06-08 04:40:00,78.51,78.53,78.485,78.52,693199999.0
2009-06-08 04:45:00,78.52,78.53,78.505,78.53,1165399995.0
2009-06-08 04:50:00,78.53,78.53,78.475,78.485,895599998.0
2009-06-08 04:55:00,78.48,78.48,78.43,78.46,1001000000.0
2009-06-08 05:00:00,78.455,78.5,78.455,78.48,1138599995.0
2009-06-08 05:05:00,78.47,78.48,78.445,78.46,790800001.0
2009-06-08 05:10:00,78.455,78.47,78.415,78.43,870800000.0
2009-06-08 05:15:00,78.43,78.43,78.375,78.385,898200000.0
2009-06-08 05:20:00,78.385,78.48,78.385,78.475,990600002.0
2009-06-08 05:25:00,78.475,78.48,78.445,78.465,701200002.0
2009-06-08 05:30:00,78.465,78.55,78.465,78.535,984999997.0
2009-06-08 05:35:00,78.535,78.57,78.525,78.535,1330000000.0
2009-06-08 05:40:00,78.53,78.535,78.495,78.5,1226200000.0
2009-06-08 05:45:00,78.495,78.515,78.49,78.495,889200008.0
2009-06-08 05:50:00,78.495,78.5,78.46,78.495,1470200000.0
2009-06-08 05:55:00,78.5,78.525,78.485,78.51,1539200003.0
2009-06-08 06:00:00,78.51,78.52,78.46,78.485,1122200002.0
2009-06-08 06:05:00,78.475,78.505,78.455,78.475,988600002.0
2009-06-08 06:10:00,78.475,78.5,78.465,78.485,1245200002.0
2009-06-08 06:15:00,78.48,78.525,78.475,78.515,1264400000.0
2009-06-08 06:20:00,78.52,78.52,78.455,78.46,546800001.0
2009-06-08 06:25:00,78.46,78.5,78.42,78.495,658400000.0
2009-06-08 06:30:00,78.495,78.54,78.485,78.485,1102600002.0
2009-06-08 06:35:00,78.485,78.49,78.405,78.41,1340600000.0
2009-06-08 06:40:00,78.41,78.445,78.4,78.41,739200002.0
2009-06-08 06:45:00,78.42,78.435,78.395,78.425,464200004.0
2009-06-08 06:50:00,78.425,78.44,78.41,78.425,954999999.0
2009-06-08 06:55:00,78.43,78.48,78.42,78.435,901800001.0
2009-06-08 07:00:00,78.435,78.495,78.43,78.49,356800000.0
2009-06-08 07:05:00,78.495,78.55,78.47,78.54,1210599997.0
2009-06-08 07:10:00,78.525,78.565,78.525,78.525,375800000.0
2009-06-08 07:15:00,78.525,78.535,78.505,78.505,735000000.0
2009-06-08 07:20:00,78.505,78.515,78.43,78.445,1194400001.0
2009-06-08 07:25:00,78.44,78.47,78.42,78.42,565700003.0
2009-06-08 07:30:00,78.42,78.445,78.385,78.41,759600000.0
2009-06-08 07:35:00,78.405,78.45,78.405,78.45,593200006.0
2009-06-08 07:40:00,78.45,78.545,78.45,78.54,942000000.0
2009-06-08 07:45:00,78.535,78.55,78.49,78.505,1081000001.0
2009-06-08 07:50:00,78.51,78.545,78.495,78.515,1588599999.0
2009-06-08 07:55:00,78.51,78.56,78.465,78.48,2148600002.0
2009-06-08 08:00:00,78.485,78.52,78.4,78.425,1971200001.0
2009-06-08 08:05:00,78.425,78.475,78.315,78.325,3021700007.0
2009-06-08 08:10:00,78.325,78.335,78.23,78.245,1980800004.0
2009-06-08 08:15:00,78.27,78.34,78.255,78.275,2342399999.0
2009-06-08 08:20:00,78.275,78.31,78.25,78.255,1898599994.0
2009-06-08 08:25:00,78.26,78.275,78.215,78.24,1560400001.0
2009-06-08 08:30:00,78.235,78.255,78.125,78.165,2362000000.0
2009-06-08 08:35:00,78.175,78.235,78.165,78.225,2229800001.0
2009-06-08 08:40:00,78.225,78.305,78.195,78.215,2162000000.0
2009-06-08 08:45:00,78.21,78.28,78.195,78.27,2668800000.0
2009-06-08 08:50:00,78.27,78.34,78.245,78.34,2132399996.0
2009-06-08 08:55:00,78.34,78.4,78.305,78.4,1735000001.0
2009-06-08 09:00:00,78.4,78.43,78.275,78.37,1754099998.0
2009-06-08 09:05:00,78.365,78.38,78.285,78.32,1662000000.0
2009-06-08 09:10:00,78.335,78.34,78.125,78.15,2049600000.0
2009-06-08 09:15:00,78.15,78.195,78.12,78.13,1864199999.0
2009-06-08 09:20:00,78.13,78.14,78.04,78.09,2652000002.0
2009-06-08 09:25:00,78.09,78.11,77.855,77.855,2399699999.0
2009-06-08 09:30:00,77.855,77.92,77.785,77.865,2595399997.0
2009-06-08 09:35:00,77.87,77.88,77.625,77.63,2376800001.0
2009-06-08 09:40:00,77.62,77.645,77.495,77.585,2660400002.0
2009-06-08 09:45:00,77.6,77.64,77.505,77.535,3160000004.0
2009-06-08 09:50:00,77.52,77.54,77.45,77.5,1911200001.0
2009-06-08 09:55:00,77.5,77.52,77.43,77.505,2170400001.0
2009-06-08 10:00:00,77.505,77.52,77.325,77.385,2658800000.0
2009-06-08 10:05:00,77.4,77.45,77.345,77.385,2456800001.0
2009-06-08 10:10:00,77.385,77.43,77.285,77.425,2158800005.0
2009-06-08 10:15:00,77.425,77.425,77.285,77.3,2828600003.0
2009-06-08 10:20:00,77.3,77.35,77.235,77.31,2148200005.0
2009-06-08 10:25:00,77.31,77.32,77.12,77.13,2275000000.0
2009-06-08 10:30:00,77.12,77.22,77.12,77.22,2668600000.0
2009-06-08 10:35:00,77.215,77.26,77.195,77.21,2415999997.0
2009-06-08 10:40:00,77.195,77.21,77.12,77.17,2963600004.0
2009-06-08 10:45:00,77.165,77.24,77.145,77.215,2618800003.0
2009-06-08 10:50:00,77.215,77.24,77.125,77.16,2385200001.0
2009-06-08 10:55:00,77.17,77.225,77.145,77.19,1543400000.0
2009-06-08 11:00:00,77.18,77.21,77.125,77.21,2554800000.0
2009-06-08 11:05:00,77.21,77.38,77.2,77.38,1309799999.0
2009-06-08 11:10:00,77.38,77.53,77.345,77.45,1965399998.0
2009-06-08 11:15:00,77.45,77.515,77.405,77.5,2295800002.0
2009-06-08 11:20:00,77.515,77.515,77.425,77.43,2959000000.0
2009-06-08 11:25:00,77.425,77.555,77.395,77.55,1828800000.0
2009-06-08 11:30:00,77.55,77.565,77.455,77.49,2832799997.0
2009-06-08 11:35:00,77.485,77.485,77.18,77.26,2542099998.0
2009-06-08 11:40:00,77.26,77.28,77.205,77.275,3023200000.0
2009-06-08 11:45:00,77.275,77.31,77.235,77.265,3146000000.0
2009-06-08 11:50:00,77.265,77.28,77.18,77.18,3190999999.0
2009-06-08 11:55:00,77.18,77.22,77.065,77.195,2627599996.0
2009-06-08 12:00:00,77.2,77.3,77.185,77.225,2431299999.0
2009-06-08 12:05:00,77.23,77.315,77.215,77.295,2245600000.0
2009-06-08 12:10:00,77.295,77.41,77.285,77.41,2697199998.0
2009-06-08 12:15:00,77.41,77.485,77.385,77.465,1992000004.0
2009-06-08 12:20:00,77.46,77.55,77.435,77.435,1822600003.0
2009-06-08 12:25:00,77.45,77.48,77.375,77.385,2115400007.0
2009-06-08 12:30:00,77.385,77.43,77.34,77.42,2231000001.0
2009-06-08 12:35:00,77.415,77.53,77.41,77.53,1266200000.0
2009-06-08 12:40:00,77.525,77.58,77.515,77.57,1977200000.0
2009-06-08 12:45:00,77.56,77.56,77.495,77.495,1344000000.0
2009-06-08 12:50:00,77.495,77.5,77.405,77.465,1641600003.0
2009-06-08 12:55:00,77.46,77.46,77.35,77.35,1474000001.0
2009-06-08 13:00:00,77.34,77.35,77.235,77.31,1903200002.0
2009-06-08 13:05:00,77.31,77.49,77.295,77.47,2349600005.0
2009-06-08 13:10:00,77.465,77.47,77.385,77.4,2634899995.0
2009-06-08 13:15:00,77.4,77.56,77.395,77.46,2153600000.0
2009-06-08 13:20:00,77.465,77.6,77.465,77.575,1865800001.0
2009-06-08 13:25:00,77.58,77.64,77.53,77.565,2345199999.0
2009-06-08 13:30:00,77.565,77.605,77.43,77.46,2298900000.0
2009-06-08 13:35:00,77.46,77.555,77.44,77.5,2303699999.0
2009-06-08 13:40:00,77.51,77.52,77.32,77.33,2699799998.0
2009-06-08 13:45:00,77.335,77.51,77.33,77.485,2161399998.0
2009-06-08 13:50:00,77.485,77.5,77.375,77.475,1913399999.0
2009-06-08 13:55:00,77.475,77.56,77.365,77.525,2207199999.0
2009-06-08 14:00:00,77.525,77.67,77.505,77.63,2912500006.0
2009-06-08 14:05:00,77.63,77.705,77.605,77.7,1430000001.0
2009-06-08 14:10:00,77.695,77.715,77.57,77.595,1830799999.0
2009-06-08 14:15:00,77.62,77.65,77.56,77.56,1385399999.0
2009-06-08 14:20:00,77.56,77.62,77.55,77.56,1988600000.0
2009-06-08 14:25:00,77.545,77.61,77.535,77.595,1151000000.0
2009-06-08 14:30:00,77.59,77.59,77.495,77.515,1274000001.0
2009-06-08 14:35:00,77.52,77.59,77.51,77.52,1174599999.0
2009-06-08 14:40:00,77.52,77.55,77.485,77.51,1095200001.0
2009-06-08 14:45:00,77.52,77.55,77.47,77.515,1024599999.0
2009-06-08 14:50:00,77.515,77.52,77.44,77.51,1966600001.0
2009-06-08 14:55:00,77.505,77.52,77.39,77.405,1710599999.0
2009-06-08 15:00:00,77.405,77.47,77.375,77.47,1204199999.0
2009-06-08 15:05:00,77.465,77.545,77.455,77.545,1658000000.0
2009-06-08 15:10:00,77.535,77.645,77.505,77.64,2492200001.0
2009-06-08 15:15:00,77.635,77.67,77.555,77.6,2106600001.0
2009-06-08 15:20:00,77.6,77.69,77.59,77.68,1505400000.0
2009-06-08 15:25:00,77.67,77.71,77.64,77.7,2189400000.0
2009-06-08 15:30:00,77.695,77.785,77.655,77.715,2755499998.0
2009-06-08 15:35:00,77.725,77.74,77.565,77.625,1389799999.0
2009-06-08 15:40:00,77.62,77.625,77.495,77.515,1264600000.0
2009-06-08 15:45:00,77.515,77.515,77.27,77.275,2147500000.0
2009-06-08 15:50:00,77.275,77.4,77.275,77.365,1186600000.0
2009-06-08 15:55:00,77.365,77.41,77.315,77.375,1920700002.0
2009-06-08 16:00:00,77.375,77.415,77.285,77.34,2421000000.0
2009-06-08 16:05:00,77.335,77.49,77.33,77.4,1456300003.0
2009-06-08 16:10:00,77.39,77.465,77.34,77.35,1526199999.0
2009-06-08 16:15:00,77.355,77.45,77.35,77.42,1512399999.0
2009-06-08 16:20:00,77.425,77.5,77.38,77.445,1270800000.0
2009-06-08 16:25:00,77.44,77.56,77.44,77.515,1293900000.0
2009-06-08 16:30:00,77.52,77.585,77.465,77.485,1227999999.0
2009-06-08 16:35:00,77.48,77.6,77.48,77.6,1058000000.0
2009-06-08 16:40:00,77.6,77.63,77.525,77.59,1471799998.0
2009-06-08 16:45:00,77.59,77.61,77.52,77.57,1180400001.0
2009-06-08 16:50:00,77.575,77.6,77.515,77.54,1521600002.0
2009-06-08 16:55:00,77.54,77.54,77.44,77.45,1470900000.0
2009-06-08 17:00:00,77.45,77.515,77.415,77.445,824600000.0
2009-06-08 17:05:00,77.445,77.47,77.335,77.375,1558000001.0
2009-06-08 17:10:00,77.37,77.45,77.36,77.4,1105799999.0
2009-06-08 17:15:00,77.4,77.49,77.375,77.405,1560200001.0
2009-06-08 17:20:00,77.41,77.47,77.39,77.39,1282000000.0
2009-06-08 17:25:00,77.395,77.45,77.365,77.405,1290200000.0
2009-06-08 17:30:00,77.41,77.42,77.34,77.395,1133400000.0
2009-06-08 17:35:00,77.4,77.44,77.31,77.37,1008800000.0
2009-06-08 17:40:00,77.37,77.375,77.32,77.365,753700000.0
2009-06-08 17:45:00,77.355,77.385,77.24,77.315,933799997.0
2009-06-08 17:50:00,77.31,77.345,77.285,77.31,867000001.0
2009-06-08 17:55:00,77.305,77.375,77.275,77.365,621200000.0
2009-06-08 18:00:00,77.365,77.425,77.255,77.265,1150399999.0
2009-06-08 18:05:00,77.265,77.355,77.245,77.335,646600001.0
2009-06-08 18:10:00,77.335,77.355,77.185,77.24,1018400001.0
2009-06-08 18:15:00,77.24,77.255,77.19,77.25,1015600000.0
2009-06-08 18:20:00,77.25,77.335,77.24,77.275,848800000.0
2009-06-08 18:25:00,77.275,77.465,77.275,77.355,1870400001.0
2009-06-08 18:30:00,77.365,77.37,77.27,77.28,1006200000.0
2009-06-08 18:35:00,77.28,77.415,77.265,77.39,1126100001.0
2009-06-08 18:40:00,77.385,77.39,77.325,77.345,701600000.0
2009-06-08 18:45:00,77.34,77.37,77.29,77.31,805600000.0
2009-06-08 18:50:00,77.32,77.345,77.27,77.295,968999999.0
2009-06-08 18:55:00,77.295,77.35,77.27,77.325,1080400000.0
2009-06-08 19:00:00,77.33,77.365,77.26,77.29,1455400002.0
2009-06-08 19:05:00,77.29,77.405,77.27,77.4,1342200000.0
2009-06-08 19:10:00,77.405,77.405,77.335,77.345,1023600001.0
2009-06-08 19:15:00,77.34,77.425,77.335,77.385,637000002.0
2009-06-08 19:20:00,77.385,77.445,77.375,77.43,766400000.0
2009-06-08 19:25:00,77.43,77.465,77.385,77.425,1440599999.0
2009-06-08 19:30:00,77.43,77.465,77.42,77.445,720999999.0
2009-06-08 19:35:00,77.435,77.51,77.435,77.5,1029400002.0
2009-06-08 19:40:00,77.495,77.495,77.34,77.405,810400001.0
2009-06-08 19:45:00,77.41,77.525,77.39,77.51,942000000.0
2009-06-08 19:50:00,77.505,77.545,77.49,77.54,1088800000.0
2009-06-08 19:55:00,77.535,77.545,77.435,77.465,1206400001.0
2009-06-08 20:00:00,77.465,77.52,77.455,77.505,1356999999.0
2009-06-08 20:05:00,77.51,77.565,77.5,77.52,1393400002.0
2009-06-08 20:10:00,77.52,77.57,77.51,77.51,1237200001.0
2009-06-08 20:15:00,77.51,77.625,77.475,77.605,1176600000.0
2009-06-08 20:20:00,77.6,77.6,77.475,77.515,1390599999.0
2009-06-08 20:25:00,77.52,77.57,77.475,77.545,1126400000.0
2009-06-08 20:30:00,77.555,77.605,77.455,77.46,1551000001.0
2009-06-08 20:35:00,77.46,77.545,77.455,77.54,889500000.0
2009-06-08 20:40:00,77.535,77.55,77.495,77.495,830200000.0
2009-06-08 20:45:00,77.495,77.575,77.47,77.575,1192000000.0
2009-06-08 20:50:00,77.575,77.595,77.39,77.405,1021800000.0
2009-06-08 20:55:00,77.405,77.465,77.4,77.425,1204600000.0
2009-06-08 21:00:00,77.445,77.57,77.435,77.475,1490400000.0
2009-06-08 21:05:00,77.475,77.485,77.415,77.46,989000000.0
2009-06-08 21:10:00,77.46,77.49,77.415,77.46,855000000.0
2009-06-08 21:15:00,77.455,77.62,77.435,77.59,1342200000.0
2009-06-08 21:20:00,77.59,77.69,77.56,77.62,2205999999.0
2009-06-08 21:25:00,77.62,77.665,77.615,77.65,960000000.0
2009-06-08 21:30:00,77.65,77.83,77.65,77.805,1264200000.0
2009-06-08 21:35:00,77.8,77.87,77.755,77.795,1462500000.0
2009-06-08 21:40:00,77.8,77.83,77.745,77.785,1162400000.0
2009-06-08 21:45:00,77.785,77.785,77.555,77.57,1327700000.0
2009-06-08 21:50:00,77.57,77.615,77.535,77.54,540400000.0
2009-06-08 21:55:00,77.535,77.585,77.49,77.56,924400000.0
2009-06-08 22:00:00,77.555,77.57,77.47,77.565,410800000.0
2009-06-08 22:05:00,77.565,77.625,77.52,77.62,932800000.0
2009-06-08 22:10:00,77.635,77.72,77.62,77.705,706800000.0
2009-06-08 22:15:00,77.715,77.725,77.65,77.675,414400000.0
2009-06-08 22:20:00,77.67,77.675,77.645,77.66,118600000.0
2009-06-08 22:25:00,77.632,77.725,77.619,77.715,430800002.0
2009-06-08 22:30:00,77.715,77.735,77.675,77.725,240200000.0
2009-06-08 22:35:00,77.725,77.755,77.715,77.72,56000000.0
2009-06-08 22:40:00,77.715,77.74,77.715,77.72,125200000.0
2009-06-08 22:45:00,77.72,77.725,77.66,77.685,211800000.0
2009-06-08 22:50:00,77.68,77.755,77.596,77.755,511800003.0
2009-06-08 22:55:00,77.755,77.76,77.691,77.695,127400000.0
2009-06-08 23:00:00,77.705,77.755,77.665,77.725,105000000.0
2009-06-08 23:05:00,77.73,77.73,77.683,77.715,109400000.0
2009-06-08 23:10:00,77.715,77.725,77.633,77.695,216999999.0
2009-06-08 23:15:00,77.685,77.715,77.68,77.69,145600000.0
2009-06-08 23:20:00,77.69,77.69,77.65,77.68,77800000.0
2009-06-08 23:25:00,77.68,77.68,77.635,77.64,45600000.0
2009-06-08 23:30:00,77.64,77.645,77.605,77.64,522800000.0
2009-06-08 23:35:00,77.64,77.675,77.597,77.65,547100000.0
2009-06-08 23:40:00,77.65,77.67,77.645,77.67,39600000.0
2009-06-08 23:45:00,77.665,77.685,77.66,77.67,108200000.0
2009-06-08 23:50:00,77.67,77.76,77.665,77.755,86000000.0
2009-06-08 23:55:00,77.75,77.75,77.69,77.695,74200000.0
2009-06-09 00:00:00,77.695,77.75,77.695,77.75,124800000.0
2009-06-09 00:05:00,77.75,77.83,77.745,77.83,244400000.0
2009-06-09 00:10:00,77.835,77.89,77.765,77.785,356799998.0
2009-06-09 00:15:00,77.79,77.83,77.785,77.785,149600000.0
2009-06-09 00:20:00,77.8,77.85,77.795,77.84,364200000.0
2009-06-09 00:25:00,77.84,77.875,77.82,77.875,321600000.0
2009-06-09 00:30:00,77.88,77.91,77.84,77.84,296800000.0
2009-06-09 00:35:00,77.84,77.845,77.82,77.82,184600000.0
2009-06-09 00:40:00,77.825,77.91,77.825,77.85,451800000.0
2009-06-09 00:45:00,77.85,77.87,77.82,77.82,351200000.0
2009-06-09 00:50:00,77.82,77.85,77.715,77.77,416900000.0
2009-06-09 00:55:00,77.77,77.785,77.745,77.78,289600000.0
2009-06-09 01:00:00,77.78,77.89,77.775,77.855,355500000.0
2009-06-09 01:05:00,77.88,77.955,77.88,77.935,270200000.0
2009-06-09 01:10:00,77.94,78.1,77.935,78.05,1722600000.0
2009-06-09 01:15:00,78.04,78.06,78.015,78.045,1187200001.0
2009-06-09 01:20:00,78.06,78.17,78.035,78.11,1640899998.0
2009-06-09 01:25:00,78.105,78.13,78.005,78.02,1824000001.0
2009-06-09 01:30:00,78.02,78.035,77.985,78.01,544600000.0
2009-06-09 01:35:00,78.01,78.01,77.91,77.92,511100000.0
2009-06-09 01:40:00,77.92,77.935,77.89,77.915,365600000.0
2009-06-09 01:45:00,77.91,77.975,77.89,77.89,293200000.0
2009-06-09 01:50:00,77.89,77.92,77.87,77.92,318599999.0
2009-06-09 01:55:00,77.92,77.97,77.905,77.965,474400000.0
2009-06-09 02:00:00,77.975,78.04,77.97,78.02,1110400000.0
2009-06-09 02:05:00,78.02,78.025,77.965,78.01,834999999.0
2009-06-09 02:10:00,78.01,78.02,77.965,78.0,654900000.0
2009-06-09 02:15:00,78.0,78.0,77.925,77.965,831400000.0
2009-06-09 02:20:00,77.97,78.035,77.96,78.02,1125400000.0
2009-06-09 02:25:00,78.02,78.035,77.99,78.03,669400000.0
2009-06-09 02:30:00,78.025,78.07,77.97,78.04,887400000.0
2009-06-09 02:35:00,78.04,78.135,78.03,78.07,876000000.0
2009-06-09 02:40:00,78.07,78.1,78.01,78.01,1060000000.0
2009-06-09 02:45:00,78.01,78.03,77.98,77.98,582400000.0
2009-06-09 02:50:00,77.985,78.005,77.925,77.935,1070800000.0
2009-06-09 02:55:00,77.94,77.975,77.835,77.88,561600000.0
2009-06-09 03:00:00,77.88,77.94,77.875,77.895,1015800001.0
2009-06-09 03:05:00,77.885,77.885,77.82,77.83,954100000.0
2009-06-09 03:10:00,77.83,77.83,77.725,77.735,1353999999.0
2009-06-09 03:15:00,77.725,77.82,77.725,77.8,779999999.0
2009-06-09 03:20:00,77.8,77.87,77.79,77.86,1213400001.0
2009-06-09 03:25:00,77.86,77.91,77.835,77.885,1392300001.0
2009-06-09 03:30:00,77.89,77.9,77.84,77.87,3295500000.0
2009-06-09 03:35:00,77.87,77.92,77.86,77.89,1369700000.0
2009-06-09 03:40:00,77.89,77.95,77.875,77.9,901800001.0
2009-06-09 03:45:00,77.9,77.93,77.875,77.9,997900001.0
2009-06-09 03:50:00,77.91,77.96,77.865,77.91,1307299999.0
2009-06-09 03:55:00,77.91,77.91,77.775,77.8,1239499999.0
2009-06-09 04:00:00,77.8,77.89,77.785,77.88,1435100000.0
2009-06-09 04:05:00,77.875,77.89,77.865,77.88,161600000.0
2009-06-09 04:10:00,77.885,77.895,77.765,77.79,1103200000.0
2009-06-09 04:15:00,77.79,77.8,77.745,77.765,701600000.0
2009-06-09 04:20:00,77.77,77.79,77.69,77.72,1124400000.0
2009-06-09 04:25:00,77.71,77.715,77.58,77.58,2457700004.0
2009-06-09 04:30:00,77.585,77.67,77.555,77.65,2195699995.0
2009-06-09 04:35:00,77.645,77.65,77.59,77.63,1270600002.0
2009-06-09 04:40:00,77.63,77.675,77.61,77.66,290400000.0
2009-06-09 04:45:00,77.67,77.705,77.51,77.51,1291299999.0
2009-06-09 04:50:00,77.51,77.53,77.425,77.53,1164800000.0
2009-06-09 04:55:00,77.525,77.53,77.425,77.455,1307200000.0
2009-06-09 05:00:00,77.48,77.515,77.465,77.49,1338399999.0
2009-06-09 05:05:00,77.495,77.51,77.465,77.48,538600003.0
2009-06-09 05:10:00,77.48,77.485,77.37,77.375,1229200000.0
2009-06-09 05:15:00,77.385,77.405,77.305,77.33,943699999.0
2009-06-09 05:20:00,77.325,77.37,77.32,77.36,837300000.0
2009-06-09 05:25:00,77.365,77.38,77.305,77.33,1815200000.0
2009-06-09 05:30:00,77.335,77.46,77.335,77.43,517000000.0
2009-06-09 05:35:00,77.43,77.47,77.36,77.36,951700000.0
2009-06-09 05:40:00,77.365,77.37,77.31,77.34,1723200001.0
2009-06-09 05:45:00,77.345,77.375,77.27,77.33,2201499997.0
2009-06-09 05:50:00,77.33,77.38,77.28,77.31,1987600002.0
2009-06-09 05:55:00,77.31,77.33,77.195,77.215,2827999993.0
2009-06-09 06:00:00,77.215,77.245,77.065,77.09,1135200001.0
2009-06-09 06:05:00,77.09,77.16,77.08,77.08,801200000.0
2009-06-09 06:10:00,77.085,77.13,76.97,77.01,1202000000.0
2009-06-09 06:15:00,77.005,77.01,76.905,76.95,870800000.0
2009-06-09 06:20:00,76.97,76.99,76.915,76.965,1027300003.0
2009-06-09 06:25:00,76.965,77.15,76.965,77.14,1963000003.0
2009-06-09 06:30:00,77.15,77.17,77.09,77.11,1274999999.0
2009-06-09 06:35:00,77.12,77.19,77.08,77.135,2952800004.0
2009-06-09 06:40:00,77.135,77.18,77.12,77.175,2065399996.0
2009-06-09 06:45:00,77.175,77.265,77.175,77.265,2445400000.0
2009-06-09 06:50:00,77.26,77.36,77.255,77.345,2503799998.0
2009-06-09 06:55:00,77.345,77.345,77.22,77.29,2156000001.0
2009-06-09 07:00:00,77.29,77.33,77.235,77.24,1820200000.0
2009-06-09 07:05:00,77.24,77.27,77.21,77.27,1575200001.0
2009-06-09 07:10:00,77.265,77.32,77.255,77.275,709800000.0
2009-06-09 07:15:00,77.295,77.34,77.235,77.245,870200000.0
2009-06-09 07:20:00,77.245,77.365,77.24,77.33,1126600000.0
2009-06-09 07:25:00,77.33,77.355,77.31,77.325,1462799997.0
2009-06-09 07:30:00,77.33,77.35,77.275,77.305,1158000002.0
2009-06-09 07:35:00,77.295,77.34,77.265,77.31,1096800000.0
2009-06-09 07:40:00,77.315,77.47,77.275,77.44,782400000.0
2009-06-09 07:45:00,77.44,77.45,77.385,77.4,1381600000.0
2009-06-09 07:50:00,77.385,77.4,77.255,77.31,1265799998.0
2009-06-09 07:55:00,77.305,77.335,77.255,77.265,1834700000.0
2009-06-09 08:00:00,77.27,77.28,77.14,77.17,3233300000.0
2009-06-09 08:05:00,77.165,77.265,77.155,77.205,2658800000.0
2009-06-09 08:10:00,77.205,77.3,77.145,77.27,1185999999.0
2009-06-09 08:15:00,77.27,77.38,77.25,77.38,1131799999.0
2009-06-09 08:20:00,77.385,77.495,77.335,77.495,1364810000.0
2009-06-09 08:25:00,77.495,77.555,77.48,77.535,1097600002.0
2009-06-09 08:30:00,77.535,77.69,77.43,77.66,2778000005.0
2009-06-09 08:35:00,77.665,77.81,77.635,77.745,2314200002.0
2009-06-09 08:40:00,77.74,77.745,77.665,77.675,2442200001.0
2009-06-09 08:45:00,77.68,77.815,77.645,77.8,3002599999.0
2009-06-09 08:50:00,77.8,77.83,77.73,77.745,2466799996.0
2009-06-09 08:55:00,77.745,77.8,77.705,77.73,3116200002.0
2009-06-09 09:00:00,77.73,77.855,77.715,77.795,3646600004.0
2009-06-09 09:05:00,77.8,77.97,77.79,77.96,2343600001.0
2009-06-09 09:10:00,77.955,78.16,77.955,78.075,2967200000.0
2009-06-09 09:15:00,78.08,78.11,78.035,78.04,2700400001.0
2009-06-09 09:20:00,78.04,78.09,77.93,77.93,3353199997.0
2009-06-09 09:25:00,77.925,77.93,77.83,77.875,2870799998.0
2009-06-09 09:30:00,77.875,78.03,77.875,78.0,2496199999.0
2009-06-09 09:35:00,78.0,78.06,77.92,77.93,2276599998.0
2009-06-09 09:40:00,77.93,77.93,77.8,77.815,2119599998.0
2009-06-09 09:45:00,77.815,77.86,77.785,77.86,2740999998.0
2009-06-09 09:50:00,77.85,77.89,77.77,77.785,2712600001.0
2009-06-09 09:55:00,77.79,77.905,77.78,77.86,1986200000.0
2009-06-09 10:00:00,77.86,77.875,77.765,77.765,2035599999.0
2009-06-09 10:05:00,77.765,77.85,77.72,77.755,2158199999.0
2009-06-09 10:10:00,77.755,77.795,77.65,77.71,1138799998.0
2009-06-09 10:15:00,77.715,77.765,77.625,77.69,1720200000.0
2009-06-09 10:20:00,77.69,77.73,77.665,77.72,2091399999.0
2009-06-09 10:25:00,77.71,77.75,77.62,77.63,2081199998.0
2009-06-09 10:30:00,77.635,77.71,77.615,77.71,1597400000.0
2009-06-09 10:35:00,77.71,77.77,77.67,77.72,2204400000.0
2009-06-09 10:40:00,77.72,77.76,77.68,77.71,1264200000.0
2009-06-09 10:45:00,77.715,77.77,77.695,77.735,2134799999.0
2009-06-09 10:50:00,77.725,77.82,77.665,77.82,1425000002.0
2009-06-09 10:55:00,77.81,77.88,77.76,77.875,2164800002.0
2009-06-09 11:00:00,77.89,77.935,77.795,77.925,2612799999.0
2009-06-09 11:05:00,77.925,77.96,77.905,77.95,2501600000.0
2009-06-09 11:10:00,77.95,77.965,77.775,77.845,3277800006.0
2009-06-09 11:15:00,77.845,77.895,77.825,77.865,2406000001.0
2009-06-09 11:20:00,77.865,77.87,77.775,77.815,1670200000.0
2009-06-09 11:25:00,77.815,77.84,77.785,77.81,1746800000.0
2009-06-09 11:30:00,77.81,77.815,77.655,77.72,1739700000.0
2009-06-09 11:35:00,77.72,77.79,77.685,77.77,1623200001.0
2009-06-09 11:40:00,77.77,77.78,77.705,77.76,1905800000.0
2009-06-09 11:45:00,77.755,77.82,77.755,77.8,1531600000.0
2009-06-09 11:50:00,77.795,77.82,77.755,77.81,1475399999.0
2009-06-09 11:55:00,77.81,77.86,77.755,77.845,1972999998.0
2009-06-09 12:00:00,77.845,77.855,77.775,77.8,1452999999.0
2009-06-09 12:05:00,77.805,77.805,77.66,77.705,1829400000.0
2009-06-09 12:10:00,77.705,77.81,77.69,77.785,1951599999.0
2009-06-09 12:15:00,77.78,77.815,77.665,77.685,2297400001.0
2009-06-09 12:20:00,77.685,77.75,77.655,77.68,1661600000.0
2009-06-09 12:25:00,77.68,77.73,77.655,77.725,1622600000.0
2009-06-09 12:30:00,77.725,77.8,77.67,77.785,1858400000.0
2009-06-09 12:35:00,77.785,77.81,77.64,77.68,1884199998.0
2009-06-09 12:40:00,77.685,77.775,77.615,77.715,1746400000.0
2009-06-09 12:45:00,77.71,77.76,77.675,77.7,3512399992.0
2009-06-09 12:50:00,77.69,77.775,77.64,77.725,2151600002.0
2009-06-09 12:55:00,77.73,77.745,77.69,77.71,2897200001.0
2009-06-09 13:00:00,77.71,77.785,77.635,77.785,3843000006.0
2009-06-09 13:05:00,77.78,77.89,77.765,77.855,3172600007.0
2009-06-09 13:10:00,77.855,77.925,77.845,77.915,2697599999.0
2009-06-09 13:15:00,77.915,77.955,77.885,77.93,2367199999.0
2009-06-09 13:20:00,77.935,77.985,77.83,77.87,2691200002.0
2009-06-09 13:25:00,77.855,77.945,77.855,77.905,3003600002.0
2009-06-09 13:30:00,77.895,77.97,77.86,77.9,3027200002.0
2009-06-09 13:35:00,77.9,77.99,77.89,77.98,1828000002.0
2009-06-09 13:40:00,77.98,78.07,77.945,78.04,1513499999.0
2009-06-09 13:45:00,78.04,78.18,78.04,78.07,1809200000.0
2009-06-09 13:50:00,78.07,78.095,77.91,78.09,2369600003.0
2009-06-09 13:55:00,78.085,78.09,78.02,78.06,2650600002.0
2009-06-09 14:00:00,78.06,78.08,77.985,78.07,2160199999.0
2009-06-09 14:05:00,78.07,78.08,78.0,78.02,1381400000.0
2009-06-09 14:10:00,78.02,78.04,77.825,77.825,1938700000.0
2009-06-09 14:15:00,77.825,77.93,77.815,77.91,1415400001.0
2009-06-09 14:20:00,77.91,78.03,77.875,78.025,1638800000.0
2009-06-09 14:25:00,78.025,78.15,78.025,78.09,2630600000.0
2009-06-09 14:30:00,78.09,78.14,78.04,78.065,2495199999.0
2009-06-09 14:35:00,78.06,78.1,78.0,78.06,2330999998.0
2009-06-09 14:40:00,78.07,78.08,77.965,78.01,2311400002.0
2009-06-09 14:45:00,78.01,78.02,77.91,77.98,2531400001.0
2009-06-09 14:50:00,77.98,77.995,77.805,77.925,2747300000.0
2009-06-09 14:55:00,77.93,77.975,77.855,77.925,2051400000.0
2009-06-09 15:00:00,77.925,77.975,77.87,77.935,3357399998.0
2009-06-09 15:05:00,77.93,77.99,77.9,77.905,3051999997.0
2009-06-09 15:10:00,77.905,78.055,77.905,77.995,3375999995.0
2009-06-09 15:15:00,78.01,78.125,77.955,78.105,3449500000.0
2009-06-09 15:20:00,78.105,78.13,78.015,78.03,2781399997.0
2009-06-09 15:25:00,78.025,78.06,77.955,77.99,1977900000.0
2009-06-09 15:30:00,77.99,77.99,77.84,77.92,1832300001.0
2009-06-09 15:35:00,77.92,78.025,77.86,77.905,1871400000.0
2009-06-09 15:40:00,77.91,78.0,77.84,77.93,1657200001.0
2009-06-09 15:45:00,77.93,78.065,77.93,78.03,1900700001.0
2009-06-09 15:50:00,78.035,78.045,77.89,77.895,1995299999.0
2009-06-09 15:55:00,77.895,77.9,77.775,77.8,1254800000.0
2009-06-09 16:00:00,77.8,77.89,77.75,77.76,2187400001.0
2009-06-09 16:05:00,77.755,77.83,77.715,77.825,1578800000.0
2009-06-09 16:10:00,77.82,77.85,77.67,77.805,2504900002.0
2009-06-09 16:15:00,77.805,77.87,77.72,77.765,2559800000.0
2009-06-09 16:20:00,77.765,77.83,77.685,77.765,1902599998.0
2009-06-09 16:25:00,77.765,77.795,77.695,77.79,1923400001.0
2009-06-09 16:30:00,77.785,77.795,77.695,77.78,2126000000.0
2009-06-09 16:35:00,77.78,77.79,77.695,77.75,1112200000.0
2009-06-09 16:40:00,77.74,77.87,77.74,77.835,1376400000.0
2009-06-09 16:45:00,77.83,77.905,77.77,77.775,1286700000.0
2009-06-09 16:50:00,77.77,77.805,77.725,77.77,1214700000.0
2009-06-09 16:55:00,77.77,77.79,77.72,77.74,1380000000.0
2009-06-09 17:00:00,77.745,77.78,77.68,77.775,1377899999.0
2009-06-09 17:05:00,77.77,77.81,77.72,77.81,1936299998.0
2009-06-09 17:10:00,77.81,77.815,77.745,77.75,2012600001.0
2009-06-09 17:15:00,77.755,77.92,77.735,77.875,2124600002.0
2009-06-09 17:20:00,77.88,77.905,77.8,77.905,2633600000.0
2009-06-09 17:25:00,77.9,78.005,77.885,77.955,3075900000.0
2009-06-09 17:30:00,77.955,78.005,77.925,77.99,2773499999.0
2009-06-09 17:35:00,77.995,78.035,77.975,78.02,2053700000.0
2009-06-09 17:40:00,78.02,78.05,77.975,78.02,1162000000.0
2009-06-09 17:45:00,78.015,78.04,77.855,77.865,1180999999.0
2009-06-09 17:50:00,77.865,77.925,77.85,77.89,1383000000.0
2009-06-09 17:55:00,77.89,77.945,77.855,77.875,1088000000.0
2009-06-09 18:00:00,77.87,77.98,77.855,77.935,1695800000.0
2009-06-09 18:05:00,77.935,78.065,77.935,78.035,2442799995.0
2009-06-09 18:10:00,78.035,78.045,77.985,77.995,904400000.0
2009-06-09 18:15:00,77.97,77.98,77.91,77.935,903800000.0
2009-06-09 18:20:00,77.925,78.125,77.92,78.11,1734800000.0
2009-06-09 18:25:00,78.11,78.23,78.065,78.085,1028999996.0
2009-06-09 18:30:00,78.075,78.125,78.025,78.045,1608000000.0
2009-06-09 18:35:00,78.045,78.06,77.965,78.005,1493399993.0
2009-06-09 18:40:00,78.015,78.035,77.96,78.02,1314600001.0
2009-06-09 18:45:00,78.025,78.155,78.015,78.105,1474599999.0
2009-06-09 18:50:00,78.1,78.12,78.03,78.065,1179600000.0
2009-06-09 18:55:00,78.06,78.1,78.05,78.075,1324800000.0
2009-06-09 19:00:00,78.085,78.16,78.03,78.14,1665999996.0
2009-06-09 19:05:00,78.15,78.15,78.04,78.115,620200000.0
2009-06-09 19:10:00,78.12,78.16,78.055,78.105,1666200001.0
2009-06-09 19:15:00,78.11,78.125,78.07,78.115,1431100000.0
2009-06-09 19:20:00,78.115,78.145,78.055,78.065,845599999.0
2009-06-09 19:25:00,78.06,78.21,78.015,78.2,1168000000.0
2009-06-09 19:30:00,78.21,78.235,78.145,78.225,762399998.0
2009-06-09 19:35:00,78.245,78.245,78.135,78.17,1206000000.0
2009-06-09 19:40:00,78.175,78.22,78.165,78.185,620400000.0
2009-06-09 19:45:00,78.185,78.21,78.155,78.17,962200001.0
2009-06-09 19:50:00,78.175,78.26,78.17,78.24,810600001.0
2009-06-09 19:55:00,78.24,78.345,78.24,78.33,1469199999.0
2009-06-09 20:00:00,78.33,78.335,78.245,78.255,888800001.0
2009-06-09 20:05:00,78.26,78.335,78.25,78.285,1140200000.0
2009-06-09 20:10:00,78.295,78.32,78.265,78.315,1227599999.0
2009-06-09 20:15:00,78.315,78.35,78.305,78.34,1162999998.0
2009-06-09 20:20:00,78.345,78.365,78.27,78.275,2641799998.0
2009-06-09 20:25:00,78.28,78.3,78.165,78.185,1663999997.0
2009-06-09 20:30:00,78.185,78.245,78.135,78.215,1720999998.0
2009-06-09 20:35:00,78.215,78.24,78.185,78.19,1965199999.0
2009-06-09 20:40:00,78.185,78.22,78.075,78.105,2354999996.0
2009-06-09 20:45:00,78.11,78.11,78.005,78.035,1859799997.0
2009-06-09 20:50:00,78.04,78.115,78.04,78.065,1560999999.0
2009-06-09 20:55:00,78.06,78.14,78.02,78.14,2183899997.0
2009-06-09 21:00:00,78.135,78.175,78.095,78.115,1585599999.0
2009-06-09 21:05:00,78.11,78.155,78.105,78.13,916600000.0
2009-06-09 21:10:00,78.13,78.13,78.085,78.12,1075799998.0
2009-06-09 21:15:00,78.115,78.165,78.055,78.14,1799100001.0
2009-06-09 21:20:00,78.13,78.155,78.055,78.095,1601200000.0
2009-06-09 21:25:00,78.095,78.105,78.045,78.09,1123400000.0
2009-06-09 21:30:00,78.09,78.12,78.065,78.1,1235399999.0
2009-06-09 21:35:00,78.1,78.165,78.08,78.085,1539999999.0
2009-06-09 21:40:00,78.08,78.125,78.055,78.12,951000000.0
2009-06-09 21:45:00,78.12,78.145,78.06,78.1,656199997.0
2009-06-09 21:50:00,78.1,78.105,78.055,78.055,302000000.0
2009-06-09 21:55:00,78.055,78.1,78.035,78.065,201600000.0
2009-06-09 22:00:00,78.055,78.13,78.04,78.13,144800000.0
2009-06-09 22:05:00,78.115,78.12,78.055,78.06,149200000.0
2009-06-09 22:10:00,78.055,78.085,78.055,78.075,147000000.0
2009-06-09 22:15:00,78.075,78.09,78.055,78.06,159800000.0
2009-06-09 22:20:00,78.065,78.085,78.023,78.065,478999997.0
2009-06-09 22:25:00,78.065,78.075,78.045,78.06,215399998.0
2009-06-09 22:30:00,78.07,78.075,78.03,78.035,64400000.0
2009-06-09 22:35:00,78.03,78.05,78.03,78.045,38600000.0
2009-06-09 22:40:00,78.04,78.05,78.03,78.04,145000000.0
2009-06-09 22:45:00,78.035,78.09,78.035,78.075,144799999.0
2009-06-09 22:50:00,78.075,78.095,78.025,78.03,223500000.0
2009-06-09 22:55:00,78.03,78.085,78.015,78.015,110800000.0
2009-06-09 23:00:00,78.015,78.04,77.95,78.005,294400000.0
2009-06-09 23:05:00,78.005,78.035,77.995,78.035,100600000.0
2009-06-09 23:10:00,78.01,78.035,77.973,77.985,702399999.0
2009-06-09 23:15:00,77.986,78.03,77.985,78.03,85800000.0
2009-06-09 23:20:00,78.02,78.03,77.995,78.01,280400002.0
2009-06-09 23:25:00,77.99,77.99,77.929,77.965,962799997.0
2009-06-09 23:30:00,77.965,77.985,77.96,77.975,61800000.0
2009-06-09 23:35:00,77.975,78.015,77.945,77.995,95200000.0
2009-06-09 23:40:00,77.995,77.995,77.907,77.995,268200000.0
2009-06-09 23:45:00,77.974,78.0,77.949,78.0,833800000.0
2009-06-09 23:50:00,77.995,78.035,77.945,78.03,93600000.0
2009-06-09 23:55:00,78.03,78.07,78.02,78.055,598000000.0
2009-06-10 00:00:00,78.055,78.165,78.045,78.155,171000000.0
2009-06-10 00:05:00,78.145,78.16,78.115,78.16,264200000.0
2009-06-10 00:10:00,78.21,78.21,78.075,78.095,573600001.0
2009-06-10 00:15:00,78.08,78.18,78.07,78.155,290800000.0
2009-06-10 00:20:00,78.155,78.185,78.155,78.155,274200000.0
2009-06-10 00:25:00,78.155,78.165,78.12,78.14,242600000.0
2009-06-10 00:30:00,78.135,78.15,78.115,78.14,277400000.0
2009-06-10 00:35:00,78.135,78.145,78.12,78.135,134800000.0
2009-06-10 00:40:00,78.13,78.15,78.095,78.095,160000000.0
2009-06-10 00:45:00,78.09,78.095,78.05,78.07,198000000.0
2009-06-10 00:50:00,78.055,78.145,78.052,78.135,433999999.0
2009-06-10 00:55:00,78.14,78.22,78.135,78.15,718600000.0
2009-06-10 01:00:00,78.15,78.15,78.11,78.115,245000000.0
2009-06-10 01:05:00,78.12,78.12,78.1,78.105,230600000.0
2009-06-10 01:10:00,78.1,78.11,78.095,78.11,47400000.0
2009-06-10 01:15:00,78.11,78.11,78.073,78.1,445400000.0
2009-06-10 01:20:00,78.095,78.095,77.995,78.03,910200001.0
2009-06-10 01:25:00,78.025,78.075,78.005,78.045,403799999.0
2009-06-10 01:30:00,78.04,78.075,78.035,78.055,630200000.0
2009-06-10 01:35:00,78.045,78.07,78.03,78.035,489799999.0
2009-06-10 01:40:00,78.04,78.04,77.955,77.975,768800000.0
2009-06-10 01:45:00,77.965,78.0,77.965,77.99,596200000.0
2009-06-10 01:50:00,77.99,78.01,77.955,78.0,477600000.0
2009-06-10 01:55:00,78.0,78.03,77.995,78.0,704800000.0
2009-06-10 02:00:00,78.0,78.03,77.935,78.01,1700200001.0
2009-06-10 02:05:00,78.01,78.05,77.975,78.045,1181800000.0
2009-06-10 02:10:00,78.055,78.06,78.0,78.03,1766199999.0
2009-06-10 02:15:00,78.035,78.06,78.01,78.03,818799999.0
2009-06-10 02:20:00,78.035,78.04,77.955,77.975,1142600000.0
2009-06-10 02:25:00,77.975,78.0,77.915,77.915,1196599999.0
2009-06-10 02:30:00,77.915,77.92,77.845,77.87,1413800000.0
2009-06-10 02:35:00,77.87,78.045,77.87,78.035,767200000.0
2009-06-10 02:40:00,78.035,78.045,78.0,78.025,532200000.0
2009-06-10 02:45:00,78.02,78.075,78.0,78.055,939800000.0
2009-06-10 02:50:00,78.055,78.055,77.85,77.855,1041900000.0
2009-06-10 02:55:00,77.85,77.93,77.845,77.88,1366200000.0
2009-06-10 03:00:00,77.88,78.18,77.88,78.145,1813000000.0
2009-06-10 03:05:00,78.15,78.15,78.045,78.115,667700000.0
2009-06-10 03:10:00,78.12,78.225,78.08,78.15,1332800000.0
2009-06-10 03:15:00,78.15,78.23,78.135,78.2,1370799997.0
2009-06-10 03:20:00,78.2,78.245,78.185,78.235,1424600000.0
2009-06-10 03:25:00,78.245,78.27,78.2,78.2,1367799999.0
2009-06-10 03:30:00,78.2,78.23,78.13,78.14,1574800000.0
2009-06-10 03:35:00,78.14,78.18,78.075,78.15,1016800000.0
2009-06-10 03:40:00,78.155,78.225,78.14,78.16,595800000.0
2009-06-10 03:45:00,78.16,78.27,78.15,78.25,607200000.0
2009-06-10 03:50:00,78.25,78.25,78.175,78.2,1054920001.0
2009-06-10 03:55:00,78.19,78.27,78.185,78.26,961600000.0
2009-06-10 04:00:00,78.26,78.29,78.15,78.195,1392199997.0
2009-06-10 04:05:00,78.185,78.21,78.165,78.2,1194799998.0
2009-06-10 04:10:00,78.205,78.29,78.185,78.26,881000000.0
2009-06-10 04:15:00,78.26,78.34,78.24,78.325,1687000000.0
2009-06-10 04:20:00,78.33,78.36,78.32,78.34,1235200000.0
2009-06-10 04:25:00,78.345,78.4,78.325,78.38,724800000.0
2009-06-10 04:30:00,78.38,78.42,78.365,78.37,489800000.0
2009-06-10 04:35:00,78.375,78.39,78.33,78.35,929200002.0
2009-06-10 04:40:00,78.35,78.36,78.32,78.335,760000000.0
2009-06-10 04:45:00,78.335,78.39,78.325,78.345,485400000.0
2009-06-10 04:50:00,78.35,78.375,78.315,78.37,602000000.0
2009-06-10 04:55:00,78.36,78.43,78.345,78.43,470800000.0
2009-06-10 05:00:00,78.43,78.43,78.365,78.395,227800000.0
2009-06-10 05:05:00,78.395,78.425,78.37,78.42,922600000.0
2009-06-10 05:10:00,78.42,78.48,78.39,78.41,793200000.0
2009-06-10 05:15:00,78.405,78.46,78.405,78.43,562600000.0
2009-06-10 05:20:00,78.43,78.565,78.425,78.545,1064500000.0
2009-06-10 05:25:00,78.545,78.57,78.515,78.53,1332400006.0
2009-06-10 05:30:00,78.52,78.53,78.485,78.525,743400001.0
2009-06-10 05:35:00,78.53,78.54,78.505,78.535,939400002.0
2009-06-10 05:40:00,78.54,78.575,78.52,78.57,645000000.0
2009-06-10 05:45:00,78.57,78.58,78.525,78.545,532399998.0
2009-06-10 05:50:00,78.545,78.58,78.545,78.56,946800001.0
2009-06-10 05:55:00,78.55,78.6,78.545,78.58,1374400002.0
2009-06-10 06:00:00,78.58,78.62,78.55,78.56,881900002.0
2009-06-10 06:05:00,78.56,78.57,78.445,78.445,552000000.0
2009-06-10 06:10:00,78.445,78.52,78.4,78.445,630800000.0
2009-06-10 06:15:00,78.45,78.48,78.43,78.48,487400000.0
2009-06-10 06:20:00,78.48,78.5,78.43,78.495,573800000.0
2009-06-10 06:25:00,78.495,78.54,78.49,78.51,412600000.0
2009-06-10 06:30:00,78.51,78.55,78.495,78.54,690999999.0
2009-06-10 06:35:00,78.54,78.57,78.53,78.555,424800000.0
2009-06-10 06:40:00,78.545,78.63,78.53,78.605,1140400000.0
2009-06-10 06:45:00,78.605,78.68,78.605,78.63,2183699999.0
2009-06-10 06:50:00,78.63,78.665,78.56,78.57,691999999.0
2009-06-10 06:55:00,78.575,78.67,78.575,78.655,354000000.0
2009-06-10 07:00:00,78.65,78.695,78.61,78.61,1187000000.0
2009-06-10 07:05:00,78.61,78.64,78.575,78.62,724200000.0
2009-06-10 07:10:00,78.62,78.72,78.6,78.69,838800000.0
2009-06-10 07:15:00,78.69,78.73,78.62,78.62,1201400001.0
2009-06-10 07:20:00,78.62,78.755,78.62,78.73,1077600001.0
2009-06-10 07:25:00,78.73,78.745,78.68,78.705,426200000.0
2009-06-10 07:30:00,78.705,78.77,78.67,78.7,615400000.0
2009-06-10 07:35:00,78.7,78.82,78.67,78.8,1039900000.0
2009-06-10 07:40:00,78.8,78.82,78.745,78.77,1242599998.0
2009-06-10 07:45:00,78.77,78.87,78.76,78.81,1258599999.0
2009-06-10 07:50:00,78.81,78.88,78.78,78.84,1423899999.0
2009-06-10 07:55:00,78.84,78.965,78.84,78.9,1415299995.0
2009-06-10 08:00:00,78.9,79.01,78.88,78.97,1624400000.0
2009-06-10 08:05:00,78.97,79.0,78.885,78.94,2062900000.0
2009-06-10 08:10:00,78.925,78.975,78.89,78.925,1765000002.0
2009-06-10 08:15:00,78.925,79.0,78.845,78.91,1473600000.0
2009-06-10 08:20:00,78.915,79.01,78.895,78.985,1313600000.0
2009-06-10 08:25:00,78.985,78.985,78.855,78.865,1013400000.0
2009-06-10 08:30:00,78.87,79.0,78.865,78.985,2042000001.0
2009-06-10 08:35:00,78.985,79.125,78.985,79.105,2636599998.0
2009-06-10 08:40:00,79.105,79.155,78.99,79.03,2538599999.0
2009-06-10 08:45:00,79.025,79.08,78.995,79.045,3245599984.0
2009-06-10 08:50:00,79.045,79.07,78.92,78.93,2190000000.0
2009-06-10 08:55:00,78.93,78.995,78.83,78.86,1994400001.0
2009-06-10 09:00:00,78.855,78.92,78.825,78.905,2792799999.0
2009-06-10 09:05:00,78.905,79.04,78.85,78.98,2266800002.0
2009-06-10 09:10:00,78.98,79.04,78.965,79.0,1669399998.0
2009-06-10 09:15:00,78.995,79.07,78.99,79.03,2419799998.0
2009-06-10 09:20:00,79.03,79.08,78.935,78.935,2242400001.0
2009-06-10 09:25:00,78.935,78.98,78.895,78.95,2422400000.0
2009-06-10 09:30:00,78.95,78.985,78.925,78.945,2120500002.0
2009-06-10 09:35:00,78.95,79.07,78.945,79.05,1814400001.0
2009-06-10 09:40:00,79.05,79.09,79.0,79.085,2040400002.0
2009-06-10 09:45:00,79.085,79.21,79.08,79.18,2349000001.0
2009-06-10 09:50:00,79.18,79.25,79.14,79.25,1787600001.0
2009-06-10 09:55:00,79.255,79.285,79.2,79.22,2228000001.0
2009-06-10 10:00:00,79.22,79.27,79.175,79.265,1880600003.0
2009-06-10 10:05:00,79.27,79.315,79.22,79.29,2089200005.0
2009-06-10 10:10:00,79.29,79.33,79.22,79.275,1698200001.0
2009-06-10 10:15:00,79.27,79.31,79.215,79.215,2363399998.0
2009-06-10 10:20:00,79.215,79.23,79.095,79.115,2531000009.0
2009-06-10 10:25:00,79.11,79.18,79.095,79.14,2568000004.0
2009-06-10 10:30:00,79.14,79.215,79.065,79.13,2518000002.0
2009-06-10 10:35:00,79.135,79.2,79.105,79.19,2137399999.0
2009-06-10 10:40:00,79.2,79.38,79.145,79.36,1848000000.0
2009-06-10 10:45:00,79.37,79.395,79.275,79.295,2576100006.0
2009-06-10 10:50:00,79.295,79.345,79.255,79.255,3031400004.0
2009-06-10 10:55:00,79.26,79.385,79.24,79.37,2394200007.0
2009-06-10 11:00:00,79.37,79.4,79.33,79.37,2506000003.0
2009-06-10 11:05:00,79.37,79.5,79.355,79.465,2510900001.0
2009-06-10 11:10:00,79.475,79.485,79.41,79.43,1423800001.0
2009-06-10 11:15:00,79.43,79.46,79.38,79.39,2257399998.0
2009-06-10 11:20:00,79.4,79.48,79.365,79.465,2094400000.0
2009-06-10 11:25:00,79.46,79.46,79.31,79.385,2364800000.0
2009-06-10 11:30:00,79.385,79.415,79.33,79.385,1614300001.0
2009-06-10 11:35:00,79.38,79.47,79.365,79.45,2034799999.0
2009-06-10 11:40:00,79.455,79.52,79.415,79.44,1863399999.0
2009-06-10 11:45:00,79.44,79.45,79.335,79.365,874800000.0
2009-06-10 11:50:00,79.365,79.39,79.255,79.29,2242600000.0
2009-06-10 11:55:00,79.285,79.33,79.23,79.245,2864199992.0
2009-06-10 12:00:00,79.24,79.37,79.24,79.37,1617800001.0
2009-06-10 12:05:00,79.37,79.47,79.34,79.345,2626600002.0
2009-06-10 12:10:00,79.345,79.435,79.33,79.385,3168199998.0
2009-06-10 12:15:00,79.39,79.41,79.275,79.32,2636999999.0
2009-06-10 12:20:00,79.32,79.385,79.305,79.38,1675600001.0
2009-06-10 12:25:00,79.38,79.39,79.295,79.31,2645600000.0
2009-06-10 12:30:00,79.315,79.42,79.305,79.41,2258400000.0
2009-06-10 12:35:00,79.405,79.44,79.355,79.415,2888910002.0
2009-06-10 12:40:00,79.42,79.45,79.355,79.355,2506000001.0
2009-06-10 12:45:00,79.36,79.455,79.355,79.445,2499999998.0
2009-06-10 12:50:00,79.44,79.445,79.335,79.415,2542200002.0
2009-06-10 12:55:00,79.415,79.44,79.39,79.405,1881200001.0
2009-06-10 13:00:00,79.395,79.52,79.395,79.49,3357300004.0
2009-06-10 13:05:00,79.49,79.52,79.435,79.495,2894400000.0
2009-06-10 13:10:00,79.495,79.52,79.465,79.485,2477600001.0
2009-06-10 13:15:00,79.49,79.52,79.435,79.48,2334999999.0
2009-06-10 13:20:00,79.475,79.58,79.44,79.5,2518400003.0
2009-06-10 13:25:00,79.505,79.565,79.45,79.52,2437800002.0
2009-06-10 13:30:00,79.52,79.55,79.445,79.49,1716600000.0
2009-06-10 13:35:00,79.49,79.55,79.445,79.5,1440400000.0
2009-06-10 13:40:00,79.51,79.56,79.46,79.47,1719200000.0
2009-06-10 13:45:00,79.47,79.52,79.445,79.46,1948100001.0
2009-06-10 13:50:00,79.46,79.52,79.455,79.52,1609999999.0
2009-06-10 13:55:00,79.52,79.545,79.445,79.455,1586600001.0
2009-06-10 14:00:00,79.455,79.545,79.445,79.5,2237199999.0
2009-06-10 14:05:00,79.5,79.52,79.44,79.485,1625599999.0
2009-06-10 14:10:00,79.485,79.51,79.35,79.35,2178999999.0
2009-06-10 14:15:00,79.36,79.39,79.315,79.335,1558599999.0
2009-06-10 14:20:00,79.325,79.37,79.255,79.35,2664799997.0
2009-06-10 14:25:00,79.35,79.365,79.26,79.275,1946800000.0
2009-06-10 14:30:00,79.28,79.34,79.22,79.245,1926599999.0
2009-06-10 14:35:00,79.245,79.325,79.205,79.21,2042700001.0
2009-06-10 14:40:00,79.21,79.285,79.21,79.25,1432200001.0
2009-06-10 14:45:00,79.25,79.385,79.21,79.375,2301400001.0
2009-06-10 14:50:00,79.375,79.46,79.345,79.35,2114000000.0
2009-06-10 14:55:00,79.35,79.42,79.325,79.36,1821400000.0
2009-06-10 15:00:00,79.37,79.41,79.27,79.41,2191999999.0
2009-06-10 15:05:00,79.415,79.51,79.395,79.485,1821599998.0
2009-06-10 15:10:00,79.48,79.57,79.445,79.51,2432899997.0
2009-06-10 15:15:00,79.51,79.54,79.465,79.48,2647199999.0
2009-06-10 15:20:00,79.485,79.49,79.37,79.37,1830799998.0
2009-06-10 15:25:00,79.38,79.41,79.335,79.38,1208200000.0
2009-06-10 15:30:00,79.385,79.415,79.335,79.34,1317199999.0
2009-06-10 15:35:00,79.335,79.345,79.21,79.29,1295400000.0
2009-06-10 15:40:00,79.29,79.315,79.135,79.16,1708900000.0
2009-06-10 15:45:00,79.165,79.185,79.04,79.045,1675100001.0
2009-06-10 15:50:00,79.045,79.1,79.0,79.005,1615200000.0
2009-06-10 15:55:00,79.0,79.045,78.95,79.01,1506400000.0
2009-06-10 16:00:00,79.01,79.19,78.85,78.865,1876899999.0
2009-06-10 16:05:00,78.855,78.91,78.79,78.89,1352000000.0
2009-06-10 16:10:00,78.89,78.905,78.77,78.775,1386000000.0
2009-06-10 16:15:00,78.78,78.92,78.74,78.835,1453100000.0
2009-06-10 16:20:00,78.835,79.0,78.8,78.97,1455600000.0
2009-06-10 16:25:00,78.975,79.085,78.93,79.025,1575400002.0
2009-06-10 16:30:00,79.04,79.1,78.995,79.04,1627400000.0
2009-06-10 16:35:00,79.04,79.12,79.015,79.03,1486000000.0
2009-06-10 16:40:00,79.03,79.05,78.925,78.96,1107200000.0
2009-06-10 16:45:00,78.96,78.96,78.78,78.88,1264200000.0
2009-06-10 16:50:00,78.88,78.915,78.85,78.885,1173200000.0
2009-06-10 16:55:00,78.89,78.97,78.88,78.92,849200000.0
2009-06-10 17:00:00,78.925,78.95,78.795,78.83,1292899999.0
2009-06-10 17:05:00,78.83,78.94,78.83,78.86,1460800000.0
2009-06-10 17:10:00,78.855,78.875,78.815,78.815,1241100001.0
2009-06-10 17:15:00,78.81,78.815,78.72,78.8,1520200000.0
2009-06-10 17:20:00,78.805,78.945,78.8,78.93,1716800001.0
2009-06-10 17:25:00,78.93,78.98,78.905,78.955,926200000.0
2009-06-10 17:30:00,78.955,78.99,78.945,78.985,1019800000.0
2009-06-10 17:35:00,78.98,79.025,78.935,79.0,836400000.0
2009-06-10 17:40:00,79.0,79.05,78.97,78.99,956200000.0
2009-06-10 17:45:00,78.985,79.015,78.89,78.965,1018000000.0
2009-06-10 17:50:00,78.965,79.03,78.95,78.995,870400000.0
2009-06-10 17:55:00,78.99,78.995,78.88,78.915,766200000.0
2009-06-10 18:00:00,78.915,79.025,78.895,79.0,994400000.0
2009-06-10 18:05:00,79.01,79.055,78.99,79.005,731200000.0
2009-06-10 18:10:00,79.0,79.08,79.0,79.075,717600000.0
2009-06-10 18:15:00,79.08,79.155,79.07,79.105,909400000.0
2009-06-10 18:20:00,79.11,79.175,78.975,78.975,1505400000.0
2009-06-10 18:25:00,78.975,79.11,78.965,79.075,892200000.0
2009-06-10 18:30:00,79.07,79.07,78.89,78.92,1071200000.0
2009-06-10 18:35:00,78.915,78.925,78.88,78.915,760299999.0
2009-06-10 18:40:00,78.91,78.975,78.905,78.935,675000000.0
2009-06-10 18:45:00,78.93,78.955,78.895,78.895,453800000.0
2009-06-10 18:50:00,78.905,79.005,78.855,78.91,1145800000.0
2009-06-10 18:55:00,78.91,78.985,78.88,78.96,1093600000.0
2009-06-10 19:00:00,78.955,78.965,78.83,78.865,1454600000.0
2009-06-10 19:05:00,78.845,78.89,78.71,78.78,1377200000.0
2009-06-10 19:10:00,78.775,78.86,78.745,78.82,1278400000.0
2009-06-10 19:15:00,78.82,78.845,78.72,78.73,1592400000.0
2009-06-10 19:20:00,78.73,78.75,78.685,78.715,1279400000.0
2009-06-10 19:25:00,78.725,78.755,78.69,78.705,900500000.0
2009-06-10 19:30:00,78.715,78.72,78.66,78.695,767600000.0
2009-06-10 19:35:00,78.695,78.695,78.575,78.585,1620900000.0
2009-06-10 19:40:00,78.585,78.6,78.455,78.485,1095000000.0
2009-06-10 19:45:00,78.485,78.49,78.375,78.375,2320400000.0
2009-06-10 19:50:00,78.37,78.505,78.37,78.455,1395800000.0
2009-06-10 19:55:00,78.45,78.525,78.425,78.525,1155400001.0
2009-06-10 20:00:00,78.525,78.535,78.385,78.485,1038400000.0
2009-06-10 20:05:00,78.49,78.52,78.395,78.465,1487800000.0
2009-06-10 20:10:00,78.47,78.555,78.46,78.53,882200000.0
2009-06-10 20:15:00,78.53,78.59,78.505,78.59,1169200000.0
2009-06-10 20:20:00,78.59,78.655,78.58,78.62,811300000.0
2009-06-10 20:25:00,78.62,78.65,78.56,78.565,1094600000.0
2009-06-10 20:30:00,78.57,78.585,78.51,78.56,1261399999.0
2009-06-10 20:35:00,78.565,78.685,78.565,78.67,1135400000.0
2009-06-10 20:40:00,78.675,78.69,78.65,78.685,492100000.0
2009-06-10 20:45:00,78.68,78.71,78.59,78.625,890600001.0
2009-06-10 20:50:00,78.63,78.655,78.58,78.615,1306400000.0
2009-06-10 20:55:00,78.615,78.67,78.61,78.645,1211800000.0
2009-06-10 21:00:00,78.645,78.68,78.63,78.64,1163000000.0
2009-06-10 21:05:00,78.65,78.66,78.59,78.61,858200000.0
2009-06-10 21:10:00,78.615,78.625,78.58,78.62,875000000.0
2009-06-10 21:15:00,78.625,78.63,78.56,78.57,1288200000.0
2009-06-10 21:20:00,78.57,78.655,78.545,78.645,930700000.0
2009-06-10 21:25:00,78.65,78.7,78.605,78.625,765900000.0
2009-06-10 21:30:00,78.625,78.79,78.625,78.735,811400000.0
2009-06-10 21:35:00,78.74,78.825,78.74,78.815,1011800000.0
2009-06-10 21:40:00,78.815,78.865,78.81,78.86,588500000.0
2009-06-10 21:45:00,78.855,78.93,78.855,78.9,554200000.0
2009-06-10 21:50:00,78.9,78.985,78.865,78.975,633000000.0
2009-06-10 21:55:00,78.975,79.005,78.91,78.92,549600000.0
2009-06-10 22:00:00,78.925,79.0,78.91,79.0,243600000.0
2009-06-10 22:05:00,78.98,78.985,78.93,78.93,166600000.0
2009-06-10 22:10:00,78.93,78.945,78.925,78.935,122600000.0
2009-06-10 22:15:00,78.925,78.94,78.91,78.915,489200000.0
2009-06-10 22:20:00,78.925,78.955,78.91,78.945,562200000.0
2009-06-10 22:25:00,78.945,78.96,78.895,78.895,697200000.0
2009-06-10 22:30:00,78.895,78.9,78.86,78.865,481600000.0
2009-06-10 22:35:00,78.855,78.9,78.83,78.9,695200000.0
2009-06-10 22:40:00,78.9,78.9,78.85,78.86,319200000.0
2009-06-10 22:45:00,78.865,78.875,78.845,78.86,140200000.0
2009-06-10 22:50:00,78.845,78.855,78.81,78.82,133000000.0
2009-06-10 22:55:00,78.815,78.835,78.7,78.7,121800000.0
2009-06-10 23:00:00,78.73,78.83,78.71,78.8,339200000.0
2009-06-10 23:05:00,78.81,78.87,78.77,78.785,67400000.0
2009-06-10 23:10:00,78.785,78.81,78.755,78.77,72000000.0
2009-06-10 23:15:00,78.775,78.785,78.625,78.715,156000000.0
2009-06-10 23:20:00,78.735,78.83,78.725,78.83,238000000.0
2009-06-10 23:25:00,78.835,78.875,78.835,78.84,60400000.0
2009-06-10 23:30:00,78.85,78.855,78.8,78.84,76400000.0
2009-06-10 23:35:00,78.83,78.835,78.735,78.745,73000000.0
2009-06-10 23:40:00,78.745,78.78,78.723,78.745,155200000.0
2009-06-10 23:45:00,78.745,78.745,78.655,78.717,134800000.0
2009-06-10 23:50:00,78.725,78.745,78.705,78.74,76400000.0
2009-06-10 23:55:00,78.74,78.765,78.73,78.76,60400000.0
2009-06-11 00:00:00,78.76,78.76,78.73,78.755,100200000.0
2009-06-11 00:05:00,78.755,78.78,78.745,78.75,93400000.0
2009-06-11 00:10:00,78.76,78.805,78.74,78.74,236600000.0
2009-06-11 00:15:00,78.74,78.78,78.705,78.745,154000000.0
2009-06-11 00:20:00,78.74,78.76,78.72,78.725,189000000.0
2009-06-11 00:25:00,78.73,78.78,78.705,78.78,250800000.0
2009-06-11 00:30:00,78.77,78.81,78.75,78.76,311800000.0
2009-06-11 00:35:00,78.765,78.78,78.75,78.755,218400000.0
2009-06-11 00:40:00,78.755,78.76,78.715,78.73,74000000.0
2009-06-11 00:45:00,78.73,78.755,78.7,78.735,383600000.0
2009-06-11 00:50:00,78.74,78.77,78.7,78.71,218400000.0
2009-06-11 00:55:00,78.71,78.765,78.7,78.735,381600000.0
2009-06-11 01:00:00,78.735,78.76,78.725,78.75,201000001.0
2009-06-11 01:05:00,78.75,78.775,78.735,78.755,290400000.0
2009-06-11 01:10:00,78.75,78.78,78.745,78.775,592400000.0
2009-06-11 01:15:00,78.78,78.81,78.745,78.81,626000000.0
2009-06-11 01:20:00,78.825,78.895,78.815,78.895,870300001.0
2009-06-11 01:25:00,78.895,78.91,78.855,78.865,605999998.0
2009-06-11 01:30:00,78.87,78.87,78.815,78.855,511599997.0
2009-06-11 01:35:00,78.855,78.87,78.81,78.835,505400000.0
2009-06-11 01:40:00,78.835,78.92,78.795,78.895,848700000.0
2009-06-11 01:45:00,78.9,78.945,78.88,78.88,915799999.0
2009-06-11 01:50:00,78.89,78.94,78.88,78.935,963800000.0
2009-06-11 01:55:00,78.935,78.96,78.86,78.87,892000000.0
2009-06-11 02:00:00,78.87,78.935,78.86,78.9,1139200000.0
2009-06-11 02:05:00,78.9,78.97,78.87,78.92,1930599999.0
2009-06-11 02:10:00,78.93,78.97,78.905,78.97,724600001.0
2009-06-11 02:15:00,78.97,79.02,78.92,78.93,1562600002.0
2009-06-11 02:20:00,78.935,78.94,78.865,78.87,1209800004.0
2009-06-11 02:25:00,78.87,78.905,78.86,78.865,920000001.0
2009-06-11 02:30:00,78.865,78.91,78.84,78.9,1780200000.0
2009-06-11 02:35:00,78.9,79.01,78.895,78.985,1316800002.0
2009-06-11 02:40:00,78.985,79.05,78.97,79.02,1872599997.0
2009-06-11 02:45:00,79.015,79.11,79.01,79.065,1063100000.0
2009-06-11 02:50:00,79.065,79.125,79.0,79.045,2402599995.0
2009-06-11 02:55:00,79.045,79.115,78.99,79.115,1632399999.0
2009-06-11 03:00:00,79.105,79.13,79.07,79.07,1229000000.0
2009-06-11 03:05:00,79.07,79.105,79.0,79.045,1032900000.0
2009-06-11 03:10:00,79.045,79.11,79.01,79.03,2593000001.0
2009-06-11 03:15:00,79.03,79.07,79.01,79.01,2112500000.0
2009-06-11 03:20:00,79.02,79.05,78.92,78.94,2006300000.0
2009-06-11 03:25:00,78.94,78.98,78.87,78.89,2092200001.0
2009-06-11 03:30:00,78.88,79.32,78.88,79.19,1545800000.0
2009-06-11 03:35:00,79.19,79.26,79.175,79.2,1334200000.0
2009-06-11 03:40:00,79.205,79.28,79.195,79.28,1200400000.0
2009-06-11 03:45:00,79.28,79.4,79.275,79.39,1231800001.0
2009-06-11 03:50:00,79.385,79.42,79.36,79.39,1729400000.0
2009-06-11 03:55:00,79.39,79.585,79.385,79.57,1417800000.0
2009-06-11 04:00:00,79.57,79.59,79.51,79.53,1220000001.0
2009-06-11 04:05:00,79.525,79.545,79.485,79.51,641800000.0
2009-06-11 04:10:00,79.51,79.54,79.485,79.515,907000000.0
2009-06-11 04:15:00,79.52,79.54,79.475,79.52,1053800000.0
2009-06-11 04:20:00,79.52,79.54,79.435,79.49,1066600000.0
2009-06-11 04:25:00,79.495,79.495,79.415,79.455,997600000.0
2009-06-11 04:30:00,79.455,79.5,79.31,79.36,1422500000.0
2009-06-11 04:35:00,79.37,79.405,79.335,79.335,380000000.0
2009-06-11 04:40:00,79.335,79.455,79.31,79.455,959400000.0
2009-06-11 04:45:00,79.455,79.455,79.345,79.365,465200000.0
2009-06-11 04:50:00,79.37,79.37,79.295,79.33,884000000.0
2009-06-11 04:55:00,79.33,79.39,79.325,79.365,424799999.0
2009-06-11 05:00:00,79.365,79.41,79.36,79.38,628400000.0
2009-06-11 05:05:00,79.38,79.38,79.31,79.31,600200000.0
2009-06-11 05:10:00,79.32,79.33,79.27,79.3,370800000.0
2009-06-11 05:15:00,79.3,79.38,79.3,79.335,297600000.0
2009-06-11 05:20:00,79.33,79.37,79.235,79.26,329200000.0
2009-06-11 05:25:00,79.275,79.305,79.265,79.275,436000000.0
2009-06-11 05:30:00,79.275,79.28,79.18,79.215,638600000.0
2009-06-11 05:35:00,79.215,79.265,79.19,79.25,458200000.0
2009-06-11 05:40:00,79.255,79.27,79.135,79.15,862100000.0
2009-06-11 05:45:00,79.155,79.16,79.1,79.15,1266000000.0
2009-06-11 05:50:00,79.17,79.22,79.15,79.19,1059000000.0
2009-06-11 05:55:00,79.19,79.21,79.16,79.18,560000000.0
2009-06-11 06:00:00,79.18,79.24,79.17,79.215,348000000.0
2009-06-11 06:05:00,79.22,79.3,79.22,79.29,440200000.0
2009-06-11 06:10:00,79.29,79.305,79.27,79.3,395200000.0
2009-06-11 06:15:00,79.29,79.335,79.26,79.26,691000000.0
2009-06-11 06:20:00,79.265,79.295,79.24,79.265,816599998.0
2009-06-11 06:25:00,79.285,79.36,79.245,79.33,956200001.0
2009-06-11 06:30:00,79.34,79.37,79.26,79.29,1483599999.0
2009-06-11 06:35:00,79.295,79.33,79.265,79.3,1057400000.0
2009-06-11 06:40:00,79.31,79.38,79.3,79.36,745800000.0
2009-06-11 06:45:00,79.345,79.36,79.285,79.295,1069100000.0
2009-06-11 06:50:00,79.29,79.35,79.285,79.35,485000000.0
2009-06-11 06:55:00,79.35,79.36,79.305,79.325,303200000.0
2009-06-11 07:00:00,79.32,79.35,79.27,79.32,1041800000.0
2009-06-11 07:05:00,79.32,79.335,79.26,79.3,968600000.0
2009-06-11 07:10:00,79.3,79.33,79.26,79.315,1267000000.0
2009-06-11 07:15:00,79.315,79.325,79.275,79.275,513500000.0
2009-06-11 07:20:00,79.275,79.29,79.235,79.285,1066800000.0
2009-06-11 07:25:00,79.285,79.35,79.275,79.33,833200000.0
2009-06-11 07:30:00,79.325,79.34,79.285,79.305,705600000.0
2009-06-11 07:35:00,79.305,79.41,79.28,79.39,793999999.0
2009-06-11 07:40:00,79.39,79.425,79.37,79.385,843600000.0
2009-06-11 07:45:00,79.38,79.4,79.285,79.295,916700000.0
2009-06-11 07:50:00,79.295,79.31,79.23,79.245,807000000.0
2009-06-11 07:55:00,79.25,79.31,79.245,79.29,387400000.0
2009-06-11 08:00:00,79.3,79.36,79.265,79.34,841600000.0
2009-06-11 08:05:00,79.34,79.39,79.31,79.36,1359599997.0
2009-06-11 08:10:00,79.36,79.47,79.36,79.45,1798400000.0
2009-06-11 08:15:00,79.44,79.495,79.4,79.41,1618800000.0
2009-06-11 08:20:00,79.4,79.48,79.4,79.44,968800000.0
2009-06-11 08:25:00,79.44,79.45,79.36,79.405,890400000.0
2009-06-11 08:30:00,79.4,79.46,79.3,79.325,1801000002.0
2009-06-11 08:35:00,79.325,79.34,79.24,79.31,2531699993.0
2009-06-11 08:40:00,79.31,79.32,79.215,79.315,2751199995.0
2009-06-11 08:45:00,79.31,79.36,79.265,79.29,2205399998.0
2009-06-11 08:50:00,79.29,79.36,79.27,79.285,1335800000.0
2009-06-11 08:55:00,79.29,79.365,79.205,79.33,1671599999.0
2009-06-11 09:00:00,79.325,79.34,79.135,79.175,1491799999.0
2009-06-11 09:05:00,79.165,79.26,79.14,79.15,1621999999.0
2009-06-11 09:10:00,79.15,79.18,79.025,79.085,1979927700.0
2009-06-11 09:15:00,79.085,79.115,79.03,79.06,1619400001.0
2009-06-11 09:20:00,79.055,79.07,78.96,78.985,1743000000.0
2009-06-11 09:25:00,78.985,78.995,78.88,78.925,3031319998.0
2009-06-11 09:30:00,78.93,79.005,78.91,79.005,1996799996.0
2009-06-11 09:35:00,79.005,79.115,79.0,79.075,2567000004.0
2009-06-11 09:40:00,79.07,79.19,79.07,79.115,3593399998.0
2009-06-11 09:45:00,79.115,79.125,78.93,79.03,3291399996.0
2009-06-11 09:50:00,79.03,79.16,78.985,79.16,2483800001.0
2009-06-11 09:55:00,79.155,79.28,79.13,79.225,2273700000.0
2009-06-11 10:00:00,79.225,79.23,79.155,79.185,2007000001.0
2009-06-11 10:05:00,79.19,79.255,79.19,79.235,2114999996.0
2009-06-11 10:10:00,79.235,79.24,79.195,79.205,2732000000.0
2009-06-11 10:15:00,79.2,79.25,79.155,79.23,1658600001.0
2009-06-11 10:20:00,79.23,79.33,79.215,79.315,1745000000.0
2009-06-11 10:25:00,79.31,79.425,79.3,79.41,2152399999.0
2009-06-11 10:30:00,79.41,79.48,79.395,79.475,3755999999.0
2009-06-11 10:35:00,79.48,79.48,79.375,79.43,3319200000.0
2009-06-11 10:40:00,79.43,79.54,79.395,79.485,2747999999.0
2009-06-11 10:45:00,79.485,79.71,79.48,79.67,3340999998.0
2009-06-11 10:50:00,79.67,79.67,79.545,79.56,1534400000.0
2009-06-11 10:55:00,79.56,79.625,79.555,79.6,1401399999.0
2009-06-11 11:00:00,79.59,79.595,79.465,79.48,1682599998.0
2009-06-11 11:05:00,79.48,79.545,79.48,79.52,969799999.0
2009-06-11 11:10:00,79.52,79.55,79.48,79.52,934000000.0
2009-06-11 11:15:00,79.53,79.54,79.41,79.47,1556700001.0
2009-06-11 11:20:00,79.47,79.515,79.44,79.5,1450600001.0
2009-06-11 11:25:00,79.485,79.58,79.485,79.55,1941600001.0
2009-06-11 11:30:00,79.55,79.62,79.525,79.56,1750599999.0
2009-06-11 11:35:00,79.565,79.66,79.565,79.66,1621399999.0
2009-06-11 11:40:00,79.66,79.775,79.65,79.74,1646600001.0
2009-06-11 11:45:00,79.74,79.75,79.625,79.635,2256400000.0
2009-06-11 11:50:00,79.635,79.715,79.58,79.715,2559799995.0
2009-06-11 11:55:00,79.71,79.79,79.71,79.75,2813400001.0
2009-06-11 12:00:00,79.75,79.755,79.645,79.695,2124400001.0
2009-06-11 12:05:00,79.695,79.775,79.675,79.685,2704399999.0
2009-06-11 12:10:00,79.685,79.71,79.64,79.68,1975800000.0
2009-06-11 12:15:00,79.68,79.715,79.645,79.69,2389599999.0
2009-06-11 12:20:00,79.685,79.74,79.665,79.705,1853199998.0
2009-06-11 12:25:00,79.71,79.78,79.7,79.755,1987299994.0
2009-06-11 12:30:00,79.755,79.77,79.695,79.695,744700000.0
2009-06-11 12:35:00,79.695,79.73,79.665,79.69,1623000000.0
2009-06-11 12:40:00,79.68,79.72,79.645,79.7,1087500000.0
2009-06-11 12:45:00,79.71,79.755,79.65,79.735,1506000000.0
2009-06-11 12:50:00,79.735,79.755,79.63,79.635,1716600000.0
2009-06-11 12:55:00,79.64,79.76,79.635,79.7,1436800000.0
2009-06-11 13:00:00,79.7,79.76,79.655,79.74,1802400000.0
2009-06-11 13:05:00,79.74,79.74,79.645,79.66,1509000000.0
2009-06-11 13:10:00,79.66,79.75,79.655,79.715,1347600000.0
2009-06-11 13:15:00,79.715,79.8,79.695,79.75,1685399999.0
2009-06-11 13:20:00,79.75,79.8,79.73,79.77,1408599999.0
2009-06-11 13:25:00,79.765,79.83,79.73,79.73,2188599998.0
2009-06-11 13:30:00,79.73,79.845,79.71,79.835,2670199998.0
2009-06-11 13:35:00,79.835,79.865,79.79,79.845,1818400000.0
2009-06-11 13:40:00,79.845,79.905,79.805,79.905,2327999998.0
2009-06-11 13:45:00,79.915,79.985,79.87,79.975,2374800000.0
2009-06-11 13:50:00,79.965,80.015,79.925,79.94,3033400008.0
2009-06-11 13:55:00,79.94,79.945,79.85,79.86,1455300003.0
2009-06-11 14:00:00,79.86,79.87,79.82,79.84,1922300000.0
2009-06-11 14:05:00,79.84,79.87,79.78,79.8,1727000000.0
2009-06-11 14:10:00,79.8,79.855,79.795,79.805,2132800003.0
2009-06-11 14:15:00,79.805,79.835,79.755,79.82,2431999999.0
2009-06-11 14:20:00,79.82,79.82,79.735,79.745,2343800002.0
2009-06-11 14:25:00,79.735,79.79,79.69,79.79,2436799998.0
2009-06-11 14:30:00,79.79,79.955,79.62,79.73,2716600000.0
2009-06-11 14:35:00,79.73,79.82,79.675,79.795,2556600002.0
2009-06-11 14:40:00,79.805,79.86,79.7,79.705,3341399998.0
2009-06-11 14:45:00,79.705,79.8,79.665,79.785,2134399998.0
2009-06-11 14:50:00,79.785,79.815,79.665,79.695,2777399999.0
2009-06-11 14:55:00,79.7,79.755,79.675,79.72,2808199995.0
2009-06-11 15:00:00,79.72,79.785,79.64,79.78,2386999997.0
2009-06-11 15:05:00,79.78,79.86,79.77,79.795,2333800002.0
2009-06-11 15:10:00,79.795,79.93,79.795,79.855,2346600000.0
2009-06-11 15:15:00,79.85,79.86,79.765,79.795,2163000003.0
2009-06-11 15:20:00,79.795,79.85,79.765,79.835,1545599998.0
2009-06-11 15:25:00,79.83,79.935,79.805,79.9,2022999997.0
2009-06-11 15:30:00,79.915,80.025,79.915,79.985,2019799999.0
2009-06-11 15:35:00,79.975,80.01,79.83,79.915,1549000000.0
2009-06-11 15:40:00,79.915,79.965,79.885,79.89,1863899999.0
2009-06-11 15:45:00,79.895,80.16,79.885,80.13,1532200000.0
2009-06-11 15:50:00,80.14,80.26,80.12,80.17,1472299999.0
2009-06-11 15:55:00,80.17,80.2,80.095,80.105,1358099999.0
2009-06-11 16:00:00,80.105,80.19,80.055,80.06,1564400000.0
2009-06-11 16:05:00,80.06,80.125,79.985,80.1,1290200001.0
2009-06-11 16:10:00,80.095,80.255,80.08,80.255,1490500000.0
2009-06-11 16:15:00,80.255,80.305,80.125,80.165,1602300001.0
2009-06-11 16:20:00,80.165,80.24,80.035,80.1,1419800000.0
2009-06-11 16:25:00,80.1,80.12,79.96,79.995,1112800000.0
2009-06-11 16:30:00,79.995,80.115,79.985,79.99,1618399999.0
2009-06-11 16:35:00,79.99,80.065,79.975,80.04,1042000001.0
2009-06-11 16:40:00,80.04,80.06,79.985,80.02,891400001.0
2009-06-11 16:45:00,80.025,80.08,79.975,80.075,895200000.0
2009-06-11 16:50:00,80.075,80.09,80.0,80.005,1173799997.0
2009-06-11 16:55:00,80.01,80.03,79.935,79.95,1314800001.0
2009-06-11 17:00:00,79.95,80.0,79.885,79.925,1488200001.0
2009-06-11 17:05:00,79.925,80.035,79.905,79.925,1533000000.0
2009-06-11 17:10:00,79.925,80.035,79.885,80.025,1329500001.0
2009-06-11 17:15:00,80.025,80.14,79.96,80.12,1165599999.0
2009-06-11 17:20:00,80.12,80.13,80.075,80.09,1356799999.0
2009-06-11 17:25:00,80.085,80.1,80.02,80.065,1610399999.0
2009-06-11 17:30:00,80.065,80.14,80.05,80.09,2173100003.0
2009-06-11 17:35:00,80.085,80.12,80.06,80.12,1036200002.0
2009-06-11 17:40:00,80.115,80.14,80.06,80.1,1000600000.0
2009-06-11 17:45:00,80.1,80.17,80.06,80.13,1154600000.0
2009-06-11 17:50:00,80.13,80.215,80.115,80.195,1065800000.0
2009-06-11 17:55:00,80.195,80.265,80.16,80.16,1461699998.0
2009-06-11 18:00:00,80.16,80.205,80.1,80.195,1548600000.0
2009-06-11 18:05:00,80.19,80.23,80.105,80.13,692300000.0
2009-06-11 18:10:00,80.135,80.185,80.07,80.16,1271399999.0
2009-06-11 18:15:00,80.16,80.2,80.13,80.2,919800001.0
2009-06-11 18:20:00,80.2,80.225,80.115,80.215,1355200000.0
2009-06-11 18:25:00,80.215,80.225,80.165,80.175,1009400000.0
2009-06-11 18:30:00,80.175,80.27,80.17,80.235,1252800000.0
2009-06-11 18:35:00,80.24,80.27,80.195,80.235,1337200000.0
2009-06-11 18:40:00,80.245,80.275,80.21,80.265,1031000001.0
2009-06-11 18:45:00,80.27,80.355,80.245,80.25,922000000.0
2009-06-11 18:50:00,80.25,80.335,80.205,80.315,1353100000.0
2009-06-11 18:55:00,80.315,80.45,80.315,80.37,1935600001.0
2009-06-11 19:00:00,80.36,80.38,80.11,80.165,2100899998.0
2009-06-11 19:05:00,80.16,80.16,80.085,80.105,2060599997.0
2009-06-11 19:10:00,80.105,80.14,79.995,80.005,1452799999.0
2009-06-11 19:15:00,80.005,80.17,79.985,80.16,1956000000.0
2009-06-11 19:20:00,80.155,80.195,80.13,80.17,1065800000.0
2009-06-11 19:25:00,80.165,80.215,80.085,80.12,1588700001.0
2009-06-11 19:30:00,80.12,80.18,80.09,80.115,1151700000.0
2009-06-11 19:35:00,80.11,80.16,80.005,80.015,1693299999.0
2009-06-11 19:40:00,80.02,80.085,79.97,80.07,1379600000.0
2009-06-11 19:45:00,80.07,80.145,80.01,80.07,869600001.0
2009-06-11 19:50:00,80.06,80.095,80.01,80.065,1163800001.0
2009-06-11 19:55:00,80.065,80.12,80.015,80.095,1087200000.0
2009-06-11 20:00:00,80.1,80.105,80.03,80.045,917199999.0
2009-06-11 20:05:00,80.05,80.095,80.025,80.035,1302600000.0
2009-06-11 20:10:00,80.035,80.115,80.02,80.095,1112599999.0
2009-06-11 20:15:00,80.095,80.175,80.045,80.15,1036000001.0
2009-06-11 20:20:00,80.14,80.195,80.085,80.12,583500000.0
2009-06-11 20:25:00,80.11,80.18,80.095,80.15,451600000.0
2009-06-11 20:30:00,80.16,80.22,80.125,80.145,798200000.0
2009-06-11 20:35:00,80.145,80.155,80.04,80.05,834799999.0
2009-06-11 20:40:00,80.05,80.055,79.975,80.025,503600000.0
2009-06-11 20:45:00,80.03,80.085,79.985,80.05,537200000.0
2009-06-11 20:50:00,80.04,80.1,80.025,80.055,815600000.0
2009-06-11 20:55:00,80.055,80.2,80.04,80.17,890200000.0
2009-06-11 21:00:00,80.17,80.175,80.025,80.1,986200000.0
2009-06-11 21:05:00,80.105,80.17,80.09,80.145,268800000.0
2009-06-11 21:10:00,80.155,80.16,80.1,80.135,310800000.0
2009-06-11 21:15:00,80.15,80.24,80.115,80.155,375600000.0
2009-06-11 21:20:00,80.145,80.165,80.055,80.07,496600000.0
2009-06-11 21:25:00,80.095,80.13,80.07,80.08,283200000.0
2009-06-11 21:30:00,80.075,80.105,79.965,80.05,787400000.0
2009-06-11 21:35:00,80.055,80.09,80.01,80.06,312400000.0
2009-06-11 21:40:00,80.055,80.11,80.02,80.035,470800000.0
2009-06-11 21:45:00,80.05,80.085,80.02,80.045,363300000.0
2009-06-11 21:50:00,80.05,80.06,80.005,80.025,268200000.0
2009-06-11 21:55:00,80.02,80.03,79.925,79.95,606800000.0
2009-06-11 22:00:00,79.95,79.97,79.925,79.945,253200000.0
2009-06-11 22:05:00,79.945,79.985,79.925,79.96,205200000.0
2009-06-11 22:10:00,79.97,80.005,79.95,79.975,407400000.0
2009-06-11 22:15:00,79.975,79.975,79.885,79.905,370700000.0
2009-06-11 22:20:00,79.895,79.995,79.89,79.985,165000000.0
2009-06-11 22:25:00,79.99,80.025,79.985,80.025,160000000.0
2009-06-11 22:30:00,80.005,80.04,79.975,80.03,573200000.0
2009-06-11 22:35:00,80.035,80.085,80.025,80.035,550600001.0
2009-06-11 22:40:00,80.03,80.03,79.995,80.005,148200000.0
2009-06-11 22:45:00,80.01,80.01,79.995,80.005,118800000.0
2009-06-11 22:50:00,80.005,80.015,79.99,80.015,118800000.0
2009-06-11 22:55:00,80.02,80.025,79.935,79.945,174200000.0
2009-06-11 23:00:00,79.945,79.965,79.895,79.935,307000000.0
2009-06-11 23:05:00,79.95,79.97,79.92,79.94,75800000.0
2009-06-11 23:10:00,79.935,79.97,79.887,79.925,416599998.0
2009-06-11 23:15:00,79.93,79.95,79.905,79.92,242560000.0
2009-06-11 23:20:00,79.89,79.92,79.89,79.92,46200000.0
2009-06-11 23:25:00,79.92,79.92,79.89,79.92,65600000.0
2009-06-11 23:30:00,79.858,79.94,79.824,79.92,776700000.0
2009-06-11 23:35:00,79.89,79.92,79.89,79.92,62800000.0
2009-06-11 23:40:00,79.92,79.93,79.87,79.92,100800000.0
2009-06-11 23:45:00,79.89,79.96,79.89,79.96,64600000.0
2009-06-11 23:50:00,79.96,79.98,79.95,79.98,45200000.0
2009-06-11 23:55:00,79.97,80.04,79.955,80.04,90200000.0
2009-06-12 00:00:00,80.03,80.06,80.03,80.04,67600000.0
2009-06-12 00:05:00,80.04,80.14,80.025,80.13,162800000.0
2009-06-12 00:10:00,80.13,80.13,80.045,80.1,210800000.0
2009-06-12 00:15:00,80.11,80.19,80.09,80.19,116400000.0
2009-06-12 00:20:00,80.19,80.26,80.165,80.25,121200000.0
2009-06-12 00:25:00,80.24,80.25,80.19,80.21,61200000.0
2009-06-12 00:30:00,80.22,80.23,80.158,80.22,442600001.0
2009-06-12 00:35:00,80.176,80.22,80.176,80.2,493200000.0
2009-06-12 00:40:00,80.2,80.2,80.09,80.09,88600000.0
2009-06-12 00:45:00,80.1,80.17,80.09,80.12,135200000.0
2009-06-12 00:50:00,80.12,80.13,80.09,80.09,59200000.0
2009-06-12 00:55:00,80.085,80.13,80.085,80.12,122600000.0
2009-06-12 01:00:00,80.12,80.12,80.07,80.08,224600000.0
2009-06-12 01:05:00,80.08,80.11,80.05,80.05,192300000.0
2009-06-12 01:10:00,80.05,80.1,80.025,80.04,382000000.0
2009-06-12 01:15:00,80.04,80.06,80.04,80.05,119000000.0
2009-06-12 01:20:00,80.05,80.06,80.04,80.04,128400000.0
2009-06-12 01:25:00,80.04,80.06,80.0,80.0,256400000.0
2009-06-12 01:30:00,80.0,80.09,80.0,80.07,258200000.0
2009-06-12 01:35:00,80.07,80.09,80.01,80.02,299300000.0
2009-06-12 01:40:00,80.02,80.06,80.02,80.04,130600000.0
2009-06-12 01:45:00,80.035,80.05,80.02,80.03,179400000.0
2009-06-12 01:50:00,80.03,80.04,79.979,80.04,361000000.0
2009-06-12 01:55:00,80.04,80.05,79.97,80.01,434000000.0
2009-06-12 02:00:00,80.01,80.08,79.985,80.025,434700000.0
2009-06-12 02:05:00,80.03,80.03,79.99,80.02,407800000.0
2009-06-12 02:10:00,79.981,80.06,79.965,80.01,496400000.0
2009-06-12 02:15:00,80.01,80.03,79.96,79.99,570200000.0
2009-06-12 02:20:00,79.99,80.01,79.93,79.96,577000000.0
2009-06-12 02:25:00,79.96,80.03,79.89,79.9,1016400000.0
2009-06-12 02:30:00,79.9,79.99,79.875,79.92,588200000.0
2009-06-12 02:35:00,79.92,79.92,79.805,79.88,808900000.0
2009-06-12 02:40:00,79.88,79.9,79.825,79.9,762700000.0
2009-06-12 02:45:00,79.9,79.93,79.845,79.87,650000000.0
2009-06-12 02:50:00,79.87,79.93,79.87,79.91,505700000.0
2009-06-12 02:55:00,79.91,79.955,79.86,79.88,824000000.0
2009-06-12 03:00:00,79.87,79.9,79.83,79.88,517200000.0
2009-06-12 03:05:00,79.88,79.94,79.86,79.92,640600000.0
2009-06-12 03:10:00,79.92,80.01,79.91,80.005,1535200002.0
2009-06-12 03:15:00,80.005,80.015,79.945,79.95,1590000002.0
2009-06-12 03:20:00,79.95,79.99,79.95,79.965,921199999.0
2009-06-12 03:25:00,79.955,80.01,79.95,79.99,1018800001.0
2009-06-12 03:30:00,79.99,80.02,79.98,80.005,750700001.0
2009-06-12 03:35:00,80.015,80.015,79.975,79.985,555399999.0
2009-06-12 03:40:00,79.98,79.98,79.91,79.92,1396199999.0
2009-06-12 03:45:00,79.925,79.925,79.865,79.88,993400002.0
2009-06-12 03:50:00,79.88,79.88,79.79,79.795,1511100000.0
2009-06-12 03:55:00,79.815,79.87,79.805,79.845,891399999.0
2009-06-12 04:00:00,79.845,80.02,79.83,79.94,1658599997.0
2009-06-12 04:05:00,79.925,80.01,79.925,79.96,1201199999.0
2009-06-12 04:10:00,79.96,80.0,79.94,79.94,991199993.0
2009-06-12 04:15:00,79.945,79.965,79.905,79.915,589599999.0
2009-06-12 04:20:00,79.915,79.985,79.905,79.955,753800000.0
2009-06-12 04:25:00,79.955,79.965,79.925,79.94,453800000.0
2009-06-12 04:30:00,79.94,79.95,79.895,79.92,666100002.0
2009-06-12 04:35:00,79.93,79.935,79.895,79.905,1081200003.0
2009-06-12 04:40:00,79.905,79.945,79.895,79.94,992400001.0
2009-06-12 04:45:00,79.945,79.95,79.865,79.865,1466799998.0
2009-06-12 04:50:00,79.865,79.895,79.845,79.855,1209600000.0
2009-06-12 04:55:00,79.855,79.885,79.775,79.84,1486600002.0
2009-06-12 05:00:00,79.835,79.865,79.815,79.855,385100000.0
2009-06-12 05:05:00,79.86,79.895,79.83,79.84,215800000.0
2009-06-12 05:10:00,79.84,79.85,79.765,79.79,993399999.0
2009-06-12 05:15:00,79.795,79.795,79.715,79.77,781800001.0
2009-06-12 05:20:00,79.765,79.765,79.655,79.675,488200000.0
2009-06-12 05:25:00,79.675,79.705,79.62,79.68,814800000.0
2009-06-12 05:30:00,79.68,79.715,79.65,79.695,864499996.0
2009-06-12 05:35:00,79.695,79.695,79.625,79.65,416400000.0
2009-06-12 05:40:00,79.65,79.65,79.485,79.505,1402100001.0
2009-06-12 05:45:00,79.5,79.61,79.445,79.565,1947720001.0
2009-06-12 05:50:00,79.585,79.625,79.525,79.625,968300002.0
2009-06-12 05:55:00,79.62,79.625,79.58,79.61,384800000.0
2009-06-12 06:00:00,79.615,79.625,79.51,79.555,1341000001.0
2009-06-12 06:05:00,79.555,79.59,79.455,79.565,1145600000.0
2009-06-12 06:10:00,79.565,79.62,79.525,79.555,1325200001.0
2009-06-12 06:15:00,79.565,79.64,79.525,79.61,1835400000.0
2009-06-12 06:20:00,79.615,79.63,79.565,79.595,1512000000.0
2009-06-12 06:25:00,79.6,79.68,79.6,79.635,1394800001.0
2009-06-12 06:30:00,79.635,79.69,79.625,79.66,786600004.0
2009-06-12 06:35:00,79.67,79.675,79.585,79.66,2313200001.0
2009-06-12 06:40:00,79.645,79.68,79.64,79.655,536999999.0
2009-06-12 06:45:00,79.66,79.68,79.635,79.68,558600000.0
2009-06-12 06:50:00,79.68,79.695,79.63,79.635,781400001.0
2009-06-12 06:55:00,79.635,79.665,79.615,79.65,576000000.0
2009-06-12 07:00:00,79.65,79.705,79.635,79.675,1037200002.0
2009-06-12 07:05:00,79.675,79.725,79.665,79.72,606700000.0
2009-06-12 07:10:00,79.715,79.75,79.675,79.705,516200003.0
2009-06-12 07:15:00,79.71,79.805,79.705,79.8,1098699998.0
2009-06-12 07:20:00,79.8,79.815,79.77,79.775,695400000.0
2009-06-12 07:25:00,79.785,79.865,79.785,79.805,1769600002.0
2009-06-12 07:30:00,79.805,79.815,79.715,79.735,1497800003.0
2009-06-12 07:35:00,79.735,79.85,79.735,79.84,1199599997.0
2009-06-12 07:40:00,79.84,79.85,79.73,79.77,1359999999.0
2009-06-12 07:45:00,79.77,79.785,79.715,79.76,816700000.0
2009-06-12 07:50:00,79.765,79.765,79.73,79.745,1090199998.0
2009-06-12 07:55:00,79.745,79.76,79.72,79.755,515400000.0
2009-06-12 08:00:00,79.75,79.855,79.735,79.8,1492200002.0
2009-06-12 08:05:00,79.79,79.8,79.76,79.785,1325600004.0
2009-06-12 08:10:00,79.78,79.89,79.76,79.89,936000000.0
2009-06-12 08:15:00,79.885,79.985,79.875,79.95,2052900003.0
2009-06-12 08:20:00,79.95,79.95,79.855,79.915,2264300003.0
2009-06-12 08:25:00,79.91,79.925,79.865,79.9,2056200002.0
2009-06-12 08:30:00,79.895,79.945,79.86,79.935,2492600004.0
2009-06-12 08:35:00,79.96,79.96,79.825,79.87,2522000009.0
2009-06-12 08:40:00,79.855,79.985,79.855,79.97,2495200003.0
2009-06-12 08:45:00,79.965,80.05,79.885,79.92,2283200002.0
2009-06-12 08:50:00,79.925,79.945,79.785,79.8,2375600002.0
2009-06-12 08:55:00,79.805,79.865,79.775,79.855,2181200000.0
2009-06-12 09:00:00,79.87,79.875,79.675,79.74,2623100005.0
2009-06-12 09:05:00,79.74,79.74,79.515,79.6,2296000002.0
2009-06-12 09:10:00,79.585,79.735,79.585,79.61,1911200005.0
2009-06-12 09:15:00,79.615,79.66,79.48,79.505,2770600008.0
2009-06-12 09:20:00,79.515,79.645,79.48,79.64,2713820009.0
2009-06-12 09:25:00,79.635,79.67,79.54,79.585,2569000001.0
2009-06-12 09:30:00,79.575,79.595,79.49,79.515,1709600002.0
2009-06-12 09:35:00,79.515,79.53,79.47,79.495,2278199995.0
2009-06-12 09:40:00,79.5,79.585,79.495,79.56,745400001.0
2009-06-12 09:45:00,79.555,79.68,79.54,79.575,2655799999.0
2009-06-12 09:50:00,79.565,79.63,79.535,79.56,1356000011.0
2009-06-12 09:55:00,79.56,79.625,79.505,79.6,2479600003.0
2009-06-12 10:00:00,79.6,79.705,79.6,79.69,3013600002.0
2009-06-12 10:05:00,79.69,79.73,79.635,79.66,2505600006.0
2009-06-12 10:10:00,79.66,79.735,79.64,79.68,2018800006.0
2009-06-12 10:15:00,79.68,79.74,79.665,79.72,909600000.0
2009-06-12 10:20:00,79.72,79.76,79.705,79.705,1344200001.0
2009-06-12 10:25:00,79.71,79.755,79.675,79.695,1814399997.0
2009-06-12 10:30:00,79.695,79.75,79.68,79.73,1630600001.0
2009-06-12 10:35:00,79.73,79.75,79.66,79.69,2086400002.0
2009-06-12 10:40:00,79.705,79.76,79.665,79.67,2214199998.0
2009-06-12 10:45:00,79.665,79.77,79.655,79.74,1975800000.0
2009-06-12 10:50:00,79.74,79.83,79.735,79.805,2406200004.0
2009-06-12 10:55:00,79.805,79.815,79.755,79.785,2116800000.0
2009-06-12 11:00:00,79.78,79.795,79.715,79.755,2795399996.0
2009-06-12 11:05:00,79.755,79.775,79.705,79.725,2246000006.0
2009-06-12 11:10:00,79.715,79.765,79.575,79.575,3153900006.0
2009-06-12 11:15:00,79.575,79.72,79.575,79.715,2550200010.0
2009-06-12 11:20:00,79.715,79.775,79.675,79.735,2024400000.0
2009-06-12 11:25:00,79.73,79.78,79.705,79.765,2505000001.0
2009-06-12 11:30:00,79.755,79.77,79.685,79.73,2236400003.0
2009-06-12 11:35:00,79.725,79.75,79.665,79.695,1831900003.0
2009-06-12 11:40:00,79.695,79.76,79.65,79.75,2523600006.0
2009-06-12 11:45:00,79.75,79.755,79.59,79.61,2015400002.0
2009-06-12 11:50:00,79.605,79.725,79.595,79.705,2412699999.0
2009-06-12 11:55:00,79.705,79.73,79.665,79.67,2753800004.0
2009-06-12 12:00:00,79.67,79.745,79.63,79.675,2179000001.0
2009-06-12 12:05:00,79.675,79.75,79.675,79.75,1821000000.0
2009-06-12 12:10:00,79.75,79.805,79.725,79.795,1303600001.0
2009-06-12 12:15:00,79.795,79.86,79.75,79.815,1971200002.0
2009-06-12 12:20:00,79.82,79.84,79.725,79.755,1923200001.0
2009-06-12 12:25:00,79.75,79.8,79.705,79.755,3062200002.0
2009-06-12 12:30:00,79.76,79.815,79.715,79.8,1897400004.0
2009-06-12 12:35:00,79.805,79.83,79.745,79.79,1280000001.0
2009-06-12 12:40:00,79.79,79.835,79.765,79.8,2288800008.0
2009-06-12 12:45:00,79.8,79.85,79.785,79.81,3013200012.0
2009-06-12 12:50:00,79.81,79.87,79.785,79.865,1610799999.0
2009-06-12 12:55:00,79.865,79.935,79.86,79.89,2713800003.0
2009-06-12 13:00:00,79.9,79.915,79.815,79.825,3397400006.0
2009-06-12 13:05:00,79.825,79.87,79.77,79.805,3108600004.0
2009-06-12 13:10:00,79.805,79.84,79.76,79.815,2782600012.0
2009-06-12 13:15:00,79.81,79.82,79.705,79.705,2580000010.0
2009-06-12 13:20:00,79.705,79.75,79.64,79.69,2026499998.0
2009-06-12 13:25:00,79.7,79.75,79.615,79.63,1777000000.0
2009-06-12 13:30:00,79.62,79.675,79.585,79.65,1683600000.0
2009-06-12 13:35:00,79.65,79.76,79.64,79.74,1410200002.0
2009-06-12 13:40:00,79.725,79.75,79.63,79.64,3303200000.0
2009-06-12 13:45:00,79.63,79.65,79.54,79.555,2790000002.0
2009-06-12 13:50:00,79.555,79.6,79.455,79.595,2598400010.0
2009-06-12 13:55:00,79.595,79.68,79.56,79.675,2956000012.0
2009-06-12 14:00:00,79.675,79.72,79.63,79.715,3024100006.0
2009-06-12 14:05:00,79.72,79.745,79.64,79.68,3946100008.0
2009-06-12 14:10:00,79.67,79.75,79.645,79.675,3388199997.0
2009-06-12 14:15:00,79.675,79.765,79.675,79.74,2092200000.0
2009-06-12 14:20:00,79.735,79.78,79.63,79.66,3333500008.0
2009-06-12 14:25:00,79.65,79.665,79.5,79.605,2959600003.0
2009-06-12 14:30:00,79.615,79.63,79.415,79.425,2816200002.0
2009-06-12 14:35:00,79.435,79.525,79.38,79.395,3338800005.0
2009-06-12 14:40:00,79.395,79.425,79.325,79.34,2842400002.0
2009-06-12 14:45:00,79.35,79.365,79.27,79.29,3384200006.0
2009-06-12 14:50:00,79.275,79.3,79.095,79.22,1997800004.0
2009-06-12 14:55:00,79.22,79.34,79.22,79.275,1968000005.0
2009-06-12 15:00:00,79.28,79.38,79.255,79.345,2396399996.0
2009-06-12 15:05:00,79.345,79.455,79.34,79.415,1928800001.0
2009-06-12 15:10:00,79.415,79.46,79.385,79.445,1094199999.0
2009-06-12 15:15:00,79.45,79.475,79.385,79.43,2061200002.0
2009-06-12 15:20:00,79.44,79.49,79.365,79.385,1810600001.0
2009-06-12 15:25:00,79.395,79.46,79.33,79.35,2154200002.0
2009-06-12 15:30:00,79.35,79.405,79.265,79.31,1890900001.0
2009-06-12 15:35:00,79.31,79.365,79.235,79.365,1803000000.0
2009-06-12 15:40:00,79.365,79.435,79.35,79.36,1408000001.0
2009-06-12 15:45:00,79.36,79.435,79.34,79.405,1183400000.0
2009-06-12 15:50:00,79.41,79.495,79.38,79.38,1199199999.0
2009-06-12 15:55:00,79.38,79.405,79.285,79.32,1625999999.0
2009-06-12 16:00:00,79.32,79.325,79.215,79.325,1518800000.0
2009-06-12 16:05:00,79.315,79.35,79.255,79.35,1252200001.0
2009-06-12 16:10:00,79.345,79.475,79.3,79.43,1049799999.0
2009-06-12 16:15:00,79.43,79.495,79.405,79.44,1624600000.0
2009-06-12 16:20:00,79.44,79.55,79.44,79.48,1757000003.0
2009-06-12 16:25:00,79.47,79.5,79.415,79.44,1718999998.0
2009-06-12 16:30:00,79.44,79.495,79.42,79.465,1769800005.0
2009-06-12 16:35:00,79.46,79.645,79.455,79.6,1339800000.0
2009-06-12 16:40:00,79.605,79.775,79.605,79.775,1476000001.0
2009-06-12 16:45:00,79.77,79.79,79.635,79.67,1620100001.0
2009-06-12 16:50:00,79.675,79.795,79.625,79.775,1470900000.0
2009-06-12 16:55:00,79.78,79.84,79.71,79.77,1666399999.0
2009-06-12 17:00:00,79.765,79.805,79.695,79.725,2083900002.0
2009-06-12 17:05:00,79.725,79.76,79.7,79.72,1887200000.0
2009-06-12 17:10:00,79.725,79.79,79.72,79.775,1510200001.0
2009-06-12 17:15:00,79.78,79.805,79.74,79.785,1260400002.0
2009-06-12 17:20:00,79.79,79.84,79.78,79.795,1845700001.0
2009-06-12 17:25:00,79.795,79.91,79.785,79.885,1525000002.0
2009-06-12 17:30:00,79.89,79.945,79.87,79.905,1475100000.0
2009-06-12 17:35:00,79.905,79.905,79.81,79.82,1221900000.0
2009-06-12 17:40:00,79.815,79.875,79.765,79.8,1549000001.0
2009-06-12 17:45:00,79.8,79.83,79.745,79.82,1424100001.0
2009-06-12 17:50:00,79.82,79.825,79.755,79.785,1239400002.0
2009-06-12 17:55:00,79.79,79.845,79.785,79.81,989300002.0
2009-06-12 18:00:00,79.815,79.85,79.78,79.83,742200000.0
2009-06-12 18:05:00,79.83,79.84,79.775,79.825,783400000.0
2009-06-12 18:10:00,79.82,79.845,79.81,79.835,494000000.0
2009-06-12 18:15:00,79.83,79.85,79.795,79.815,602600000.0
2009-06-12 18:20:00,79.835,79.855,79.805,79.825,766599999.0
2009-06-12 18:25:00,79.825,79.84,79.795,79.805,355600000.0
2009-06-12 18:30:00,79.805,79.82,79.735,79.76,523399999.0
2009-06-12 18:35:00,79.765,79.875,79.74,79.85,502600000.0
2009-06-12 18:40:00,79.855,79.855,79.805,79.805,259200000.0
2009-06-12 18:45:00,79.81,79.845,79.8,79.82,617000000.0
2009-06-12 18:50:00,79.82,79.855,79.775,79.795,936199999.0
2009-06-12 18:55:00,79.805,79.865,79.755,79.84,843900000.0
2009-06-12 19:00:00,79.83,79.875,79.82,79.87,555200000.0
2009-06-12 19:05:00,79.86,79.865,79.76,79.78,809800001.0
2009-06-12 19:10:00,79.78,79.815,79.77,79.79,370400000.0
2009-06-12 19:15:00,79.79,79.825,79.75,79.815,374000000.0
2009-06-12 19:20:00,79.805,79.835,79.77,79.82,581600000.0
2009-06-12 19:25:00,79.81,79.81,79.745,79.775,429000000.0
2009-06-12 19:30:00,79.775,79.825,79.755,79.755,1000100000.0
2009-06-12 19:35:00,79.745,79.82,79.735,79.805,778200000.0
2009-06-12 19:40:00,79.805,79.83,79.785,79.825,819800002.0
2009-06-12 19:45:00,79.815,79.875,79.81,79.855,658400000.0
2009-06-12 19:50:00,79.855,79.865,79.765,79.815,1089200001.0
2009-06-12 19:55:00,79.81,79.835,79.77,79.805,1004799998.0
2009-06-12 20:00:00,79.805,79.83,79.7,79.735,421300000.0
2009-06-12 20:05:00,79.73,79.78,79.705,79.725,1107300002.0
2009-06-12 20:10:00,79.715,79.79,79.675,79.79,1246600000.0
2009-06-12 20:15:00,79.79,79.79,79.725,79.785,1508600000.0
2009-06-12 20:20:00,79.79,79.86,79.79,79.81,1048200000.0
2009-06-12 20:25:00,79.81,79.825,79.76,79.785,1208500001.0
2009-06-12 20:30:00,79.775,79.825,79.765,79.8,538400000.0
2009-06-12 20:35:00,79.805,79.835,79.795,79.835,478800000.0
2009-06-12 20:40:00,79.835,80.02,79.82,79.98,1101799999.0
2009-06-12 20:45:00,79.985,80.09,79.975,80.075,1164200000.0
2009-06-12 20:50:00,80.075,80.075,79.905,79.915,812800000.0
2009-06-12 20:55:00,79.905,79.94,79.825,79.85,927200000.0
2009-06-12 21:00:00,79.85,79.94,79.845,79.935,911000000.0
2009-06-12 21:05:00,79.93,79.99,79.92,79.97,662200001.0
2009-06-12 21:10:00,79.97,80.025,79.88,79.94,519100000.0
2009-06-12 21:15:00,79.945,79.985,79.925,79.945,398000000.0
2009-06-12 21:20:00,79.93,79.935,79.855,79.89,359000000.0
2009-06-12 21:25:00,79.885,79.93,79.885,79.915,253600000.0
2009-06-12 21:30:00,79.935,80.01,79.895,79.995,470000000.0
2009-06-12 21:35:00,79.995,79.995,79.885,79.9,495600000.0
2009-06-12 21:40:00,79.905,79.975,79.895,79.95,305600000.0
2009-06-12 21:45:00,79.955,79.955,79.92,79.935,218600000.0
2009-06-12 21:50:00,79.94,80.05,79.925,79.985,374000000.0
2009-06-12 21:55:00,79.985,80.055,79.975,80.0,189200000.0
2009-06-12 22:00:00,80.01,80.035,79.96,79.985,145000000.0
2009-06-12 22:05:00,79.99,80.03,79.965,79.995,196800000.0
2009-06-12 22:10:00,79.985,80.0,79.92,79.975,121800000.0
2009-06-12 22:15:00,79.98,79.995,79.96,79.975,173800000.0
2009-06-12 22:20:00,79.975,79.985,79.935,79.94,118600000.0
2009-06-12 22:25:00,79.945,79.98,79.92,79.945,84000000.0
2009-06-12 22:30:00,79.945,79.945,79.93,79.935,82400000.0
2009-06-12 22:35:00,79.93,79.995,79.93,79.96,523400000.0
2009-06-12 22:40:00,79.955,80.085,79.955,80.01,324400000.0
2009-06-12 22:45:00,80.005,80.005,79.94,79.965,118200000.0
2009-06-12 22:50:00,79.985,80.035,79.895,79.965,244800000.0
2009-06-12 22:55:00,79.955,79.97,79.905,79.915,142800000.0
2009-06-14 23:00:00,79.629,79.865,79.389,79.473,1050599999.0
2009-06-14 23:05:00,79.486,79.504,79.154,79.368,1383200001.0
2009-06-14 23:10:00,79.353,79.529,79.315,79.505,965600000.0
2009-06-14 23:15:00,79.501,79.518,79.471,79.503,659800000.0
2009-06-14 23:20:00,79.477,79.529,79.443,79.487,1125500000.0
2009-06-14 23:25:00,79.49,79.511,79.424,79.481,1551099999.0
2009-06-14 23:30:00,79.47,79.556,79.468,79.528,1762300001.0
2009-06-14 23:35:00,79.532,79.548,79.498,79.536,1120599999.0
2009-06-14 23:40:00,79.533,79.566,79.5,79.502,1083199999.0
2009-06-14 23:45:00,79.532,80.089,79.495,79.528,1321900001.0
2009-06-14 23:50:00,79.51,79.58,79.501,79.561,292800000.0
2009-06-14 23:55:00,79.52,79.526,79.421,79.507,1241900000.0
2009-06-15 00:00:00,79.493,79.58,79.408,79.53,1441200003.0
2009-06-15 00:05:00,79.545,79.554,79.383,79.491,1165300001.0
2009-06-15 00:10:00,79.463,79.529,79.426,79.436,891800000.0
2009-06-15 00:15:00,79.428,79.514,79.428,79.514,747999999.0
2009-06-15 00:20:00,79.522,79.579,79.485,79.542,1062600001.0
2009-06-15 00:25:00,79.548,79.583,79.531,79.557,2082200004.0
2009-06-15 00:30:00,79.565,79.617,79.53,79.603,1164200001.0
2009-06-15 00:35:00,79.601,79.663,79.58,79.645,784500001.0
2009-06-15 00:40:00,79.65,79.654,79.552,79.604,796100000.0
2009-06-15 00:45:00,79.602,79.613,79.532,79.58,1309099998.0
2009-06-15 00:50:00,79.568,79.611,79.557,79.59,937200000.0
2009-06-15 00:55:00,79.592,79.687,79.57,79.675,983500000.0
2009-06-15 01:00:00,79.623,79.672,79.589,79.623,1531299999.0
2009-06-15 01:05:00,79.638,79.651,79.597,79.645,1572100000.0
2009-06-15 01:10:00,79.639,79.648,79.58,79.617,1306600002.0
2009-06-15 01:15:00,79.611,79.642,79.594,79.598,1135199998.0
2009-06-15 01:20:00,79.635,79.65,79.591,79.642,1324800000.0
2009-06-15 01:25:00,79.642,79.643,79.576,79.586,1055000001.0
2009-06-15 01:30:00,79.598,79.604,79.515,79.579,944399998.0
2009-06-15 01:35:00,79.564,79.587,79.509,79.581,1283700000.0
2009-06-15 01:40:00,79.571,79.626,79.537,79.58,1131800001.0
2009-06-15 01:45:00,79.578,79.592,79.527,79.529,834000000.0
2009-06-15 01:50:00,79.535,79.54,79.451,79.493,932400000.0
2009-06-15 01:55:00,79.502,79.537,79.461,79.523,1290300002.0
2009-06-15 02:00:00,79.532,79.54,79.492,79.504,121800000.0
2009-06-15 02:05:00,79.483,79.494,79.407,79.409,84400000.0
2009-06-15 02:10:00,79.417,79.477,79.355,79.37,109599999.0
2009-06-15 02:15:00,79.353,79.369,79.277,79.287,154600000.0
2009-06-15 02:20:00,79.323,79.324,79.25,79.255,126400000.0
2009-06-15 02:25:00,79.263,79.297,79.218,79.268,129800000.0
2009-06-15 02:30:00,79.245,79.257,79.176,79.187,141800000.0
2009-06-15 02:35:00,79.163,79.169,79.1,79.141,141200000.0
2009-06-15 02:40:00,79.167,79.25,79.146,79.229,110600000.0
2009-06-15 02:45:00,79.242,79.252,79.193,79.203,128000000.0
2009-06-15 02:50:00,79.182,79.24,79.141,79.227,79800000.0
2009-06-15 02:55:00,79.229,79.285,79.197,79.252,69800000.0
2009-06-15 03:00:00,79.243,79.268,79.231,79.246,88600000.0
2009-06-15 03:05:00,79.238,79.435,79.227,79.435,164400001.0
2009-06-15 03:10:00,79.44,79.454,79.361,79.372,128400000.0
2009-06-15 03:15:00,79.382,79.382,79.312,79.347,97400000.0
2009-06-15 03:20:00,79.337,79.347,79.265,79.288,129000001.0
2009-06-15 03:25:00,79.33,79.407,79.308,79.334,105200000.0
2009-06-15 03:30:00,79.333,79.36,79.278,79.358,140400000.0
2009-06-15 03:35:00,79.345,79.38,79.262,79.262,99600000.0
2009-06-15 03:40:00,79.302,79.365,79.29,79.319,84600000.0
2009-06-15 03:45:00,79.295,79.374,79.292,79.365,124200000.0
2009-06-15 03:50:00,79.355,79.408,79.327,79.408,107800000.0
2009-06-15 03:55:00,79.407,79.434,79.376,79.42,154000000.0
2009-06-15 04:00:00,79.394,79.477,79.384,79.446,130200000.0
2009-06-15 04:05:00,79.45,79.455,79.341,79.352,97200000.0
2009-06-15 04:10:00,79.363,79.364,79.303,79.328,139800000.0
2009-06-15 04:15:00,79.336,79.415,79.313,79.407,143600001.0
2009-06-15 04:20:00,79.397,79.471,79.386,79.418,95500000.0
2009-06-15 04:25:00,79.421,79.438,79.387,79.423,162600000.0
2009-06-15 04:30:00,79.407,79.435,79.358,79.403,82800000.0
2009-06-15 04:35:00,79.393,79.438,79.353,79.406,138800001.0
2009-06-15 04:40:00,79.381,79.397,79.363,79.372,126400000.0
2009-06-15 04:45:00,79.349,79.362,79.288,79.328,117600000.0
2009-06-15 04:50:00,79.361,79.397,79.33,79.378,102999999.0
2009-06-15 04:55:00,79.37,79.428,79.352,79.379,121200000.0
2009-06-15 05:00:00,79.42,79.452,79.373,79.42,248200000.0
2009-06-15 05:05:00,79.427,79.438,79.367,79.401,255200000.0
2009-06-15 05:10:00,79.405,79.439,79.378,79.425,140400000.0
2009-06-15 05:15:00,79.43,79.493,79.398,79.437,198200000.0
2009-06-15 05:20:00,79.414,79.452,79.384,79.417,292800000.0
2009-06-15 05:25:00,79.413,79.434,79.376,79.41,144000000.0
2009-06-15 05:30:00,79.4,79.42,79.352,79.361,100999999.0
2009-06-15 05:35:00,79.366,79.366,79.25,79.268,132200000.0
2009-06-15 05:40:00,79.283,79.353,79.258,79.332,136000000.0
2009-06-15 05:45:00,79.335,79.352,79.309,79.339,179200000.0
2009-06-15 05:50:00,79.347,79.39,79.325,79.346,75400000.0
2009-06-15 05:55:00,79.354,79.413,79.347,79.396,187000000.0
2009-06-15 06:00:00,79.405,79.411,79.352,79.398,356200000.0
2009-06-15 06:05:00,79.392,79.408,79.316,79.33,251200000.0
2009-06-15 06:10:00,79.348,79.388,79.336,79.386,297400000.0
2009-06-15 06:15:00,79.381,79.432,79.359,79.422,468800000.0
2009-06-15 06:20:00,79.417,79.432,79.376,79.421,455000000.0
2009-06-15 06:25:00,79.435,79.482,79.409,79.453,402200000.0
2009-06-15 06:30:00,79.455,79.471,79.381,79.381,494399999.0
2009-06-15 06:35:00,79.375,79.416,79.371,79.39,162200001.0
2009-06-15 06:40:00,79.375,79.404,79.311,79.342,478000000.0
2009-06-15 06:45:00,79.349,79.359,79.308,79.346,291800000.0
2009-06-15 06:50:00,79.328,79.356,79.291,79.356,257000000.0
2009-06-15 06:55:00,79.37,79.414,79.337,79.397,474599999.0
2009-06-15 07:00:00,79.377,79.414,79.368,79.39,868200000.0
2009-06-15 07:05:00,79.393,79.398,79.349,79.393,458799999.0
2009-06-15 07:10:00,79.388,79.401,79.357,79.388,695400000.0
2009-06-15 07:15:00,79.389,79.437,79.341,79.417,562800001.0
2009-06-15 07:20:00,79.439,79.453,79.337,79.344,404399999.0
2009-06-15 07:25:00,79.359,79.364,79.25,79.292,523799999.0
2009-06-15 07:30:00,79.269,79.332,79.211,79.223,571000000.0
2009-06-15 07:35:00,79.211,79.266,79.191,79.236,457799999.0
2009-06-15 07:40:00,79.243,79.255,79.06,79.187,625200001.0
2009-06-15 07:45:00,79.174,79.192,79.051,79.162,796400000.0
2009-06-15 07:50:00,79.155,79.2,79.088,79.112,690200000.0
2009-06-15 07:55:00,79.095,79.133,79.051,79.088,495400002.0
2009-06-15 08:00:00,79.107,79.119,79.051,79.065,784799999.0
2009-06-15 08:05:00,79.057,79.086,78.986,79.0,276600000.0
2009-06-15 08:10:00,78.998,79.071,78.936,79.039,548599999.0
2009-06-15 08:15:00,79.043,79.114,79.004,79.023,575400000.0
2009-06-15 08:20:00,79.018,79.057,78.977,79.021,769800000.0
2009-06-15 08:25:00,79.018,79.092,78.961,79.065,706500001.0
2009-06-15 08:30:00,79.039,79.107,79.025,79.06,453599999.0
2009-06-15 08:35:00,79.061,79.08,78.965,78.99,559600001.0
2009-06-15 08:40:00,78.973,79.016,78.934,78.961,484800000.0
2009-06-15 08:45:00,78.954,79.139,78.906,79.102,644200000.0
2009-06-15 08:50:00,79.085,79.095,78.941,78.952,539599999.0
2009-06-15 08:55:00,78.973,79.08,78.949,79.039,942199999.0
2009-06-15 09:00:00,79.011,79.12,78.997,79.1,554800001.0
2009-06-15 09:05:00,79.113,79.121,78.982,79.01,403200000.0
2009-06-15 09:10:00,78.982,79.008,78.845,78.915,458600000.0
2009-06-15 09:15:00,78.915,78.931,78.798,78.817,444000001.0
2009-06-15 09:20:00,78.807,78.84,78.757,78.79,939800000.0
2009-06-15 09:25:00,78.805,78.812,78.703,78.753,618200001.0
2009-06-15 09:30:00,78.735,78.781,78.681,78.697,811000000.0
2009-06-15 09:35:00,78.67,78.795,78.599,78.744,570400000.0
2009-06-15 09:40:00,78.758,78.771,78.66,78.689,680000001.0
2009-06-15 09:45:00,78.681,78.719,78.54,78.596,974600000.0
2009-06-15 09:50:00,78.596,78.695,78.559,78.683,1128400000.0
2009-06-15 09:55:00,78.68,78.683,78.57,78.594,1045999999.0
2009-06-15 10:00:00,78.59,78.719,78.557,78.713,1391599999.0
2009-06-15 10:05:00,78.721,78.776,78.649,78.746,1143799999.0
2009-06-15 10:10:00,78.748,78.829,78.718,78.784,945200001.0
2009-06-15 10:15:00,78.78,78.936,78.757,78.893,1034000000.0
2009-06-15 10:20:00,78.909,78.961,78.867,78.89,1243999999.0
2009-06-15 10:25:00,78.874,78.897,78.771,78.837,985999999.0
2009-06-15 10:30:00,78.817,78.842,78.727,78.752,1112599999.0
2009-06-15 10:35:00,78.735,78.774,78.691,78.726,1347200000.0
2009-06-15 10:40:00,78.693,78.787,78.682,78.71,1070999997.0
2009-06-15 10:45:00,78.712,78.729,78.63,78.683,963200000.0
2009-06-15 10:50:00,78.655,78.696,78.568,78.596,927400000.0
2009-06-15 10:55:00,78.595,78.678,78.57,78.65,1270599999.0
2009-06-15 11:00:00,78.664,78.664,78.553,78.611,1114600000.0
2009-06-15 11:05:00,78.63,78.653,78.547,78.597,955600001.0
2009-06-15 11:10:00,78.592,78.663,78.537,78.561,991000001.0
2009-06-15 11:15:00,78.568,78.603,78.49,78.514,1068600002.0
2009-06-15 11:20:00,78.473,78.586,78.42,78.581,852800000.0
2009-06-15 11:25:00,78.558,78.616,78.506,78.587,830600001.0
2009-06-15 11:30:00,78.578,78.649,78.561,78.61,521000000.0
2009-06-15 11:35:00,78.614,78.62,78.517,78.548,1104199999.0
2009-06-15 11:40:00,78.536,78.553,78.398,78.474,1086400003.0
2009-06-15 11:45:00,78.484,78.581,78.462,78.538,1073599999.0
2009-06-15 11:50:00,78.547,78.547,78.45,78.497,1051599999.0
2009-06-15 11:55:00,78.527,78.594,78.512,78.539,96600000.0
2009-06-15 12:00:00,78.516,78.585,78.466,78.487,116200000.0
2009-06-15 12:05:00,78.5,78.538,78.399,78.451,77600000.0
2009-06-15 12:10:00,78.507,78.58,78.487,78.569,107200000.0
2009-06-15 12:15:00,78.577,78.635,78.546,78.61,137599999.0
2009-06-15 12:20:00,78.595,78.65,78.595,78.628,70600000.0
2009-06-15 12:25:00,78.633,78.652,78.597,78.641,137600000.0
2009-06-15 12:30:00,78.643,78.644,78.59,78.616,122000000.0
2009-06-15 12:35:00,78.615,78.638,78.587,78.632,93200000.0
2009-06-15 12:40:00,78.595,78.712,78.595,78.712,101400000.0
2009-06-15 12:45:00,78.722,78.74,78.668,78.718,142400000.0
2009-06-15 12:50:00,78.725,78.735,78.645,78.654,100000000.0
2009-06-15 12:55:00,78.663,78.663,78.566,78.592,81400000.0
2009-06-15 13:00:00,78.605,78.612,78.48,78.513,91800000.0
2009-06-15 13:05:00,78.495,78.553,78.446,78.541,91600000.0
2009-06-15 13:10:00,78.542,78.617,78.481,78.606,109000000.0
2009-06-15 13:15:00,78.6,78.708,78.59,78.678,115800000.0
2009-06-15 13:20:00,78.671,78.703,78.603,78.636,137200000.0
2009-06-15 13:25:00,78.657,78.682,78.569,78.582,134800000.0
2009-06-15 13:30:00,78.608,78.738,78.587,78.735,115600000.0
2009-06-15 13:35:00,78.755,78.758,78.692,78.698,91400000.0
2009-06-15 13:40:00,78.669,78.706,78.65,78.671,118000000.0
2009-06-15 13:45:00,78.686,78.689,78.651,78.678,87800000.0
2009-06-15 13:50:00,78.637,78.757,78.63,78.75,103000000.0
2009-06-15 13:55:00,78.736,78.736,78.64,78.66,109400000.0
2009-06-15 14:00:00,78.672,78.686,78.619,78.643,72800000.0
2009-06-15 14:05:00,78.601,78.634,78.577,78.61,160400001.0
2009-06-15 14:10:00,78.592,78.72,78.592,78.697,109000000.0
2009-06-15 14:15:00,78.706,78.722,78.67,78.722,142600000.0
2009-06-15 14:20:00,78.684,78.823,78.682,78.813,143800000.0
2009-06-15 14:25:00,78.806,78.865,78.792,78.829,77600000.0
2009-06-15 14:30:00,78.805,78.805,78.629,78.701,85600001.0
2009-06-15 14:35:00,78.695,78.736,78.681,78.722,111400000.0
2009-06-15 14:40:00,78.709,78.769,78.685,78.762,113400000.0
2009-06-15 14:45:00,78.785,78.856,78.747,78.79,115200000.0
2009-06-15 14:50:00,78.757,78.911,78.757,78.859,127600000.0
2009-06-15 14:55:00,78.879,78.915,78.769,78.769,87000000.0
2009-06-15 15:00:00,78.772,78.802,78.683,78.702,86400000.0
2009-06-15 15:05:00,78.672,78.684,78.565,78.623,108200000.0
2009-06-15 15:10:00,78.605,78.729,78.605,78.641,105600000.0
2009-06-15 15:15:00,78.678,78.695,78.6,78.648,169600000.0
2009-06-15 15:20:00,78.634,78.69,78.623,78.624,144200000.0
2009-06-15 15:25:00,78.639,78.702,78.619,78.692,116000000.0
2009-06-15 15:30:00,78.685,78.709,78.49,78.525,81400000.0
2009-06-15 15:35:00,78.475,78.504,78.393,78.432,142000000.0
2009-06-15 15:40:00,78.388,78.452,78.347,78.424,75400000.0
2009-06-15 15:45:00,78.397,78.423,78.172,78.172,127200000.0
2009-06-15 15:50:00,78.178,78.187,78.078,78.169,124600000.0
2009-06-15 15:55:00,78.156,78.275,78.151,78.213,126800000.0
2009-06-15 16:00:00,78.225,78.245,78.098,78.12,111800000.0
2009-06-15 16:05:00,78.108,78.177,78.054,78.177,108200000.0
2009-06-15 16:10:00,78.179,78.262,78.179,78.234,123199999.0
2009-06-15 16:15:00,78.203,78.227,78.086,78.163,142399999.0
2009-06-15 16:20:00,78.168,78.27,78.145,78.233,117200000.0
2009-06-15 16:25:00,78.266,78.291,78.13,78.2,137599999.0
2009-06-15 16:30:00,78.138,78.159,77.998,78.044,130800001.0
2009-06-15 16:35:00,77.996,78.052,77.91,77.937,133600000.0
2009-06-15 16:40:00,77.913,77.948,77.826,77.835,89900000.0
2009-06-15 16:45:00,77.818,77.987,77.809,77.968,133600000.0
2009-06-15 16:50:00,77.948,78.028,77.925,78.002,95000000.0
2009-06-15 16:55:00,78.035,78.044,77.926,77.926,131600000.0
2009-06-15 17:00:00,77.89,77.9,77.758,77.802,87400000.0
2009-06-15 17:05:00,77.778,77.798,77.712,77.741,145800000.0
2009-06-15 17:10:00,77.732,77.75,77.652,77.718,114600000.0
2009-06-15 17:15:00,77.7,77.809,77.652,77.68,121200000.0
2009-06-15 17:20:00,77.655,77.669,77.56,77.636,123400000.0
2009-06-15 17:25:00,77.633,77.68,77.62,77.675,99800000.0
2009-06-15 17:30:00,77.661,77.725,77.634,77.685,146400000.0
2009-06-15 17:35:00,77.652,77.676,77.533,77.563,107800000.0
2009-06-15 17:40:00,77.548,77.635,77.54,77.622,150200000.0
2009-06-15 17:45:00,77.647,77.728,77.644,77.662,102800000.0
2009-06-15 17:50:00,77.635,77.647,77.466,77.584,114800000.0
2009-06-15 17:55:00,77.595,77.632,77.559,77.593,101400000.0
2009-06-15 18:00:00,77.606,77.689,77.596,77.655,129600000.0
2009-06-15 18:05:00,77.665,77.667,77.522,77.528,111000000.0
2009-06-15 18:10:00,77.552,77.615,77.528,77.596,111200000.0
2009-06-15 18:15:00,77.588,77.638,77.553,77.568,82400000.0
2009-06-15 18:20:00,77.558,77.664,77.553,77.582,134200001.0
2009-06-15 18:25:00,77.582,77.59,77.493,77.53,143600000.0
2009-06-15 18:30:00,77.518,77.634,77.505,77.581,84400000.0
2009-06-15 18:35:00,77.583,77.657,77.552,77.582,102800000.0
2009-06-15 18:40:00,77.578,77.611,77.562,77.611,134200000.0
2009-06-15 18:45:00,77.58,77.616,77.553,77.608,122000000.0
2009-06-15 18:50:00,77.61,77.628,77.567,77.581,117000000.0
2009-06-15 18:55:00,77.603,77.746,77.585,77.744,117800000.0
2009-06-15 19:00:00,77.715,77.756,77.612,77.638,134600000.0
2009-06-15 19:05:00,77.63,77.689,77.605,77.684,120000000.0
2009-06-15 19:10:00,77.653,77.72,77.645,77.687,108400000.0
2009-06-15 19:15:00,77.67,77.689,77.592,77.592,148000000.0
2009-06-15 19:20:00,77.581,77.602,77.534,77.577,133000000.0
2009-06-15 19:25:00,77.565,77.622,77.54,77.562,119600000.0
2009-06-15 19:30:00,77.535,77.563,77.435,77.464,85800000.0
2009-06-15 19:35:00,77.483,77.488,77.367,77.401,119400000.0
2009-06-15 19:40:00,77.38,77.467,77.374,77.467,109000000.0
2009-06-15 19:45:00,77.452,77.579,77.447,77.575,74800000.0
2009-06-15 19:50:00,77.584,77.589,77.525,77.537,78400000.0
2009-06-15 19:55:00,77.532,77.538,77.446,77.451,84400000.0
2009-06-15 20:00:00,77.432,77.495,77.371,77.495,113200000.0
2009-06-15 20:05:00,77.493,77.494,77.425,77.473,136200001.0
2009-06-15 20:10:00,77.448,77.496,77.422,77.425,106399999.0
2009-06-15 20:15:00,77.406,77.419,77.278,77.299,102800000.0
2009-06-15 20:20:00,77.285,77.468,77.285,77.457,91800000.0
2009-06-15 20:25:00,77.453,77.525,77.389,77.522,132400000.0
2009-06-15 20:30:00,77.512,77.55,77.482,77.504,112400000.0
2009-06-15 20:35:00,77.536,77.536,77.463,77.482,125200000.0
2009-06-15 20:40:00,77.483,77.498,77.379,77.391,116200000.0
2009-06-15 20:45:00,77.38,77.402,77.301,77.307,126800000.0
2009-06-15 20:50:00,77.298,77.341,77.275,77.327,93600000.0
2009-06-15 20:55:00,77.343,77.357,77.295,77.32,124800000.0
2009-06-15 21:00:00,77.298,77.413,77.298,77.407,164199999.0
2009-06-15 21:05:00,77.41,77.447,77.383,77.438,70200000.0
2009-06-15 21:10:00,77.463,77.53,77.454,77.494,104000000.0
2009-06-15 21:15:00,77.521,77.551,77.482,77.551,147400000.0
2009-06-15 21:20:00,77.535,77.598,77.529,77.565,104000000.0
2009-06-15 21:25:00,77.556,77.586,77.524,77.566,112000000.0
2009-06-15 21:30:00,77.573,77.597,77.537,77.59,95200000.0
2009-06-15 21:35:00,77.588,77.705,77.588,77.643,117000000.0
2009-06-15 21:40:00,77.615,77.644,77.566,77.59,84400000.0
2009-06-15 21:45:00,77.576,77.644,77.562,77.644,80600000.0
2009-06-15 21:50:00,77.637,77.661,77.59,77.659,136600000.0
2009-06-15 21:55:00,77.663,77.705,77.642,77.69,133600000.0
2009-06-15 22:00:00,77.67,77.754,77.658,77.752,97000000.0
2009-06-15 22:05:00,77.751,77.764,77.695,77.71,114800000.0
2009-06-15 22:10:00,77.723,77.745,77.688,77.729,119000000.0
2009-06-15 22:15:00,77.709,77.763,77.694,77.756,116999999.0
2009-06-15 22:20:00,77.743,77.768,77.717,77.751,116200000.0
2009-06-15 22:25:00,77.743,77.776,77.721,77.776,138800000.0
2009-06-15 22:30:00,77.766,77.776,77.701,77.758,110400000.0
2009-06-15 22:35:00,77.754,77.768,77.717,77.727,114000000.0
2009-06-15 22:40:00,77.755,77.761,77.695,77.736,88000000.0
2009-06-15 22:45:00,77.725,77.757,77.716,77.743,96600000.0
2009-06-15 22:50:00,77.717,77.779,77.716,77.779,181399999.0
2009-06-15 22:55:00,77.779,77.779,77.696,77.738,121200001.0
2009-06-15 23:00:00,77.749,77.784,77.702,77.751,81400000.0
2009-06-15 23:05:00,77.78,77.808,77.752,77.766,89600000.0
2009-06-15 23:10:00,77.762,77.791,77.733,77.764,126000000.0
2009-06-15 23:15:00,77.782,77.784,77.74,77.765,107400000.0
2009-06-15 23:20:00,77.747,77.765,77.73,77.748,100600000.0
2009-06-15 23:25:00,77.754,77.754,77.685,77.736,100400000.0
2009-06-15 23:30:00,77.705,77.75,77.705,77.707,77800000.0
2009-06-15 23:35:00,77.728,77.731,77.645,77.686,89400000.0
2009-06-15 23:40:00,77.681,77.686,77.631,77.679,127999999.0
2009-06-15 23:45:00,77.688,77.73,77.655,77.696,125200000.0
2009-06-15 23:50:00,77.727,77.778,77.715,77.769,95000000.0
2009-06-15 23:55:00,77.775,77.777,77.698,77.7,158400000.0
2009-06-16 00:00:00,77.721,77.731,77.676,77.696,101000000.0
2009-06-16 00:05:00,77.702,77.723,77.687,77.691,76800000.0
2009-06-16 00:10:00,77.693,77.703,77.638,77.656,158399999.0
2009-06-16 00:15:00,77.663,77.669,77.564,77.568,95800000.0
2009-06-16 00:20:00,77.566,77.588,77.441,77.486,105600000.0
2009-06-16 00:25:00,77.473,77.571,77.451,77.454,66600000.0
2009-06-16 00:30:00,77.443,77.519,77.433,77.482,65600000.0
2009-06-16 00:35:00,77.493,77.562,77.492,77.562,137000000.0
2009-06-16 00:40:00,77.553,77.575,77.526,77.528,105000000.0
2009-06-16 00:45:00,77.561,77.598,77.536,77.59,92800000.0
2009-06-16 00:50:00,77.572,77.602,77.554,77.602,84400000.0
2009-06-16 00:55:00,77.599,77.642,77.583,77.616,112400000.0
2009-06-16 01:00:00,77.583,77.615,77.548,77.558,112200000.0
2009-06-16 01:05:00,77.566,77.691,77.559,77.691,129800000.0
2009-06-16 01:10:00,77.688,77.727,77.668,77.709,110000000.0
2009-06-16 01:15:00,77.725,77.725,77.703,77.706,75400000.0
2009-06-16 01:20:00,77.721,77.75,77.678,77.735,120599999.0
2009-06-16 01:25:00,77.729,77.742,77.706,77.71,112200000.0
2009-06-16 01:30:00,77.691,77.719,77.643,77.677,123000000.0
2009-06-16 01:35:00,77.687,77.732,77.665,77.712,81600000.0
2009-06-16 01:40:00,77.705,77.705,77.598,77.628,69000000.0
2009-06-16 01:45:00,77.633,77.638,77.529,77.537,109399999.0
2009-06-16 01:50:00,77.53,77.53,77.432,77.458,189600000.0
2009-06-16 01:55:00,77.437,77.551,77.437,77.531,74600000.0
2009-06-16 02:00:00,77.522,77.586,77.501,77.51,95600000.0
2009-06-16 02:05:00,77.52,77.602,77.489,77.593,110600000.0
2009-06-16 02:10:00,77.585,77.59,77.529,77.547,132600000.0
2009-06-16 02:15:00,77.54,77.558,77.504,77.509,135600000.0
2009-06-16 02:20:00,77.524,77.565,77.509,77.543,75600000.0
2009-06-16 02:25:00,77.54,77.544,77.392,77.404,100800000.0
2009-06-16 02:30:00,77.378,77.444,77.349,77.377,117600000.0
2009-06-16 02:35:00,77.38,77.383,77.199,77.216,96000000.0
2009-06-16 02:40:00,77.21,77.21,77.07,77.09,91600000.0
2009-06-16 02:45:00,77.097,77.156,77.05,77.056,171300000.0
2009-06-16 02:50:00,77.063,77.111,77.054,77.111,126600000.0
2009-06-16 02:55:00,77.095,77.136,76.943,76.991,148000000.0
2009-06-16 03:00:00,76.927,76.939,76.644,76.644,64600000.0
2009-06-16 03:05:00,76.607,76.69,76.567,76.572,90200000.0
2009-06-16 03:10:00,76.49,76.542,76.347,76.42,122600000.0
2009-06-16 03:15:00,76.457,76.485,76.385,76.478,94000000.0
2009-06-16 03:20:00,76.48,76.48,76.356,76.39,159800000.0
2009-06-16 03:25:00,76.328,76.403,76.171,76.385,88600000.0
2009-06-16 03:30:00,76.417,76.437,76.318,76.394,127200000.0
2009-06-16 03:35:00,76.374,76.387,76.284,76.293,130400000.0
2009-06-16 03:40:00,76.296,76.317,76.225,76.288,126200000.0
2009-06-16 03:45:00,76.329,76.617,76.311,76.617,133200000.0
2009-06-16 03:50:00,76.583,76.654,76.495,76.573,135400000.0
2009-06-16 03:55:00,76.562,76.756,76.559,76.719,94000000.0
2009-06-16 04:00:00,76.625,76.759,76.549,76.655,117600000.0
2009-06-16 04:05:00,76.652,76.738,76.636,76.729,139000000.0
2009-06-16 04:10:00,76.766,76.775,76.686,76.716,124200000.0
2009-06-16 04:15:00,76.717,76.752,76.692,76.724,90200000.0
2009-06-16 04:20:00,76.73,76.761,76.578,76.578,115200000.0
2009-06-16 04:25:00,76.587,76.615,76.554,76.565,110800000.0
2009-06-16 04:30:00,76.557,76.697,76.549,76.669,127800000.0
2009-06-16 04:35:00,76.678,76.678,76.568,76.593,68200000.0
2009-06-16 04:40:00,76.579,76.617,76.538,76.617,119600000.0
2009-06-16 04:45:00,76.614,76.724,76.593,76.684,77400000.0
2009-06-16 04:50:00,76.704,76.714,76.65,76.685,153799998.0
2009-06-16 04:55:00,76.693,76.699,76.524,76.524,120400000.0
2009-06-16 05:00:00,76.512,76.581,76.512,76.538,234799999.0
2009-06-16 05:05:00,76.541,76.544,76.421,76.434,273800000.0
2009-06-16 05:10:00,76.439,76.485,76.363,76.37,143600000.0
2009-06-16 05:15:00,76.359,76.392,76.253,76.38,207000000.0
2009-06-16 05:20:00,76.357,76.442,76.319,76.374,323999999.0
2009-06-16 05:25:00,76.367,76.411,76.339,76.4,149000000.0
2009-06-16 05:30:00,76.417,76.419,76.327,76.34,94000000.0
2009-06-16 05:35:00,76.303,76.316,76.235,76.29,134000000.0
2009-06-16 05:40:00,76.266,76.292,76.218,76.222,112000000.0
2009-06-16 05:45:00,76.255,76.341,76.235,76.335,186999999.0
2009-06-16 05:50:00,76.323,76.323,76.181,76.198,154199999.0
2009-06-16 05:55:00,76.211,76.332,76.196,76.317,219600000.0
2009-06-16 06:00:00,76.316,76.496,76.316,76.482,379000000.0
2009-06-16 06:05:00,76.472,76.472,76.368,76.39,297399999.0
2009-06-16 06:10:00,76.39,76.415,76.358,76.359,265600000.0
2009-06-16 06:15:00,76.344,76.359,76.275,76.284,389000000.0
2009-06-16 06:20:00,76.286,76.304,76.231,76.268,345600000.0
2009-06-16 06:25:00,76.274,76.365,76.253,76.302,463200000.0
2009-06-16 06:30:00,76.27,76.32,76.235,76.268,455800000.0
2009-06-16 06:35:00,76.277,76.361,76.273,76.305,200200000.0
2009-06-16 06:40:00,76.325,76.397,76.315,76.357,513400000.0
2009-06-16 06:45:00,76.323,76.47,76.312,76.47,333400000.0
2009-06-16 06:50:00,76.45,76.511,76.391,76.426,284000000.0
2009-06-16 06:55:00,76.425,76.471,76.391,76.459,465599999.0
2009-06-16 07:00:00,76.422,76.466,76.38,76.427,895000000.0
2009-06-16 07:05:00,76.433,76.438,76.325,76.364,487400000.0
2009-06-16 07:10:00,76.36,76.428,76.324,76.401,779600000.0
2009-06-16 07:15:00,76.394,76.427,76.327,76.393,488600000.0
2009-06-16 07:20:00,76.38,76.596,76.362,76.57,401600001.0
2009-06-16 07:25:00,76.558,76.558,76.343,76.453,591800001.0
2009-06-16 07:30:00,76.455,76.48,76.335,76.4,622000000.0
2009-06-16 07:35:00,76.4,76.425,76.308,76.319,429000001.0
2009-06-16 07:40:00,76.353,76.42,76.073,76.191,637600000.0
2009-06-16 07:45:00,76.182,76.265,76.16,76.23,749000000.0
2009-06-16 07:50:00,76.27,76.27,76.131,76.137,717099997.0
2009-06-16 07:55:00,76.139,76.279,76.02,76.214,439999999.0
2009-06-16 08:00:00,76.2,76.235,76.119,76.147,667400001.0
2009-06-16 08:05:00,76.147,76.248,76.114,76.226,346000000.0
2009-06-16 08:10:00,76.21,76.244,76.163,76.206,474799999.0
2009-06-16 08:15:00,76.2,76.3,76.191,76.263,552600000.0
2009-06-16 08:20:00,76.276,76.285,76.202,76.243,751500000.0
2009-06-16 08:25:00,76.247,76.279,76.191,76.212,745000000.0
2009-06-16 08:30:00,76.218,76.454,76.154,76.407,619399999.0
2009-06-16 08:35:00,76.393,76.396,76.241,76.285,532599998.0
2009-06-16 08:40:00,76.262,76.357,76.212,76.343,600000000.0
2009-06-16 08:45:00,76.357,76.469,76.307,76.433,691400000.0
2009-06-16 08:50:00,76.414,76.587,76.366,76.563,615199999.0
2009-06-16 08:55:00,76.567,76.628,76.536,76.591,1091900001.0
2009-06-16 09:00:00,76.583,76.791,76.537,76.744,541399999.0
2009-06-16 09:05:00,76.734,76.734,76.615,76.661,397199999.0
2009-06-16 09:10:00,76.655,76.703,76.567,76.669,394600000.0
2009-06-16 09:15:00,76.667,76.732,76.571,76.715,454200000.0
2009-06-16 09:20:00,76.693,76.817,76.683,76.704,981199997.0
2009-06-16 09:25:00,76.694,76.743,76.611,76.628,539400000.0
2009-06-16 09:30:00,76.619,76.756,76.601,76.756,755600000.0
2009-06-16 09:35:00,76.756,76.817,76.614,76.723,600599999.0
2009-06-16 09:40:00,76.703,76.897,76.64,76.87,843400000.0
2009-06-16 09:45:00,76.888,76.995,76.855,76.9,1015200000.0
2009-06-16 09:50:00,76.866,76.946,76.819,76.885,1077400000.0
2009-06-16 09:55:00,76.892,76.916,76.822,76.859,1017799999.0
2009-06-16 10:00:00,76.82,76.878,76.712,76.753,1206999998.0
2009-06-16 10:05:00,76.758,76.779,76.634,76.661,1101799999.0
2009-06-16 10:10:00,76.658,76.707,76.539,76.596,1000000001.0
2009-06-16 10:15:00,76.597,76.731,76.573,76.689,1149200000.0
2009-06-16 10:20:00,76.668,76.727,76.551,76.588,1380200002.0
2009-06-16 10:25:00,76.592,76.684,76.578,76.668,936400000.0
2009-06-16 10:30:00,76.686,76.971,76.665,76.852,1028399998.0
2009-06-16 10:35:00,76.85,76.913,76.768,76.768,1369799999.0
2009-06-16 10:40:00,76.783,76.935,76.763,76.871,875600000.0
2009-06-16 10:45:00,76.892,76.998,76.871,76.944,976399996.0
2009-06-16 10:50:00,76.923,76.978,76.86,76.942,837600001.0
2009-06-16 10:55:00,76.945,76.97,76.886,76.958,1101699999.0
2009-06-16 11:00:00,76.959,77.35,76.936,77.346,1110600000.0
2009-06-16 11:05:00,77.375,77.563,77.358,77.453,965599998.0
2009-06-16 11:10:00,77.461,77.533,77.397,77.412,991599999.0
2009-06-16 11:15:00,77.4,77.467,77.333,77.386,943600001.0
2009-06-16 11:20:00,77.388,77.42,77.302,77.34,785800000.0
2009-06-16 11:25:00,77.338,77.44,77.255,77.289,754599999.0
2009-06-16 11:30:00,77.289,77.3,77.135,77.186,583600000.0
2009-06-16 11:35:00,77.215,77.341,77.199,77.295,1205000000.0
2009-06-16 11:40:00,77.289,77.401,77.266,77.332,1106200001.0
2009-06-16 11:45:00,77.335,77.397,77.328,77.373,1041900000.0
2009-06-16 11:50:00,77.348,77.408,77.287,77.294,983000001.0
2009-06-16 11:55:00,77.332,77.341,77.243,77.26,98400000.0
2009-06-16 12:00:00,77.258,77.355,77.241,77.352,82000000.0
2009-06-16 12:05:00,77.325,77.334,77.262,77.27,129000000.0
2009-06-16 12:10:00,77.243,77.27,77.185,77.224,106200000.0
2009-06-16 12:15:00,77.22,77.256,77.199,77.225,102600000.0
2009-06-16 12:20:00,77.203,77.24,77.192,77.23,109800000.0
2009-06-16 12:25:00,77.242,77.309,77.204,77.307,121800000.0
2009-06-16 12:30:00,77.3,77.411,77.292,77.411,133800000.0
2009-06-16 12:35:00,77.433,77.433,77.349,77.361,90800000.0
2009-06-16 12:40:00,77.345,77.389,77.345,77.373,153600000.0
2009-06-16 12:45:00,77.395,77.421,77.345,77.375,112000000.0
2009-06-16 12:50:00,77.39,77.39,77.268,77.277,100400000.0
2009-06-16 12:55:00,77.286,77.343,77.282,77.339,97800000.0
2009-06-16 13:00:00,77.325,77.418,77.325,77.396,86800000.0
2009-06-16 13:05:00,77.416,77.622,77.411,77.615,84800000.0
2009-06-16 13:10:00,77.6,77.704,77.59,77.664,139800000.0
2009-06-16 13:15:00,77.657,77.694,77.57,77.6,107600000.0
2009-06-16 13:20:00,77.61,77.655,77.564,77.632,128800000.0
2009-06-16 13:25:00,77.644,77.742,77.596,77.692,139600000.0
2009-06-16 13:30:00,77.701,77.752,77.696,77.72,131600000.0
2009-06-16 13:35:00,77.71,77.775,77.676,77.756,133000000.0
2009-06-16 13:40:00,77.758,77.839,77.746,77.789,127200000.0
2009-06-16 13:45:00,77.791,77.9,77.787,77.871,103999999.0
2009-06-16 13:50:00,77.87,77.929,77.836,77.847,105200000.0
2009-06-16 13:55:00,77.839,77.863,77.803,77.855,126200000.0
2009-06-16 14:00:00,77.855,77.938,77.855,77.87,142000000.0
2009-06-16 14:05:00,77.857,77.863,77.774,77.799,92000000.0
2009-06-16 14:10:00,77.787,77.827,77.699,77.732,122600000.0
2009-06-16 14:15:00,77.721,77.915,77.721,77.915,110800000.0
2009-06-16 14:20:00,77.926,78.032,77.905,78.005,98800000.0
2009-06-16 14:25:00,77.995,78.024,77.904,77.988,121800000.0
2009-06-16 14:30:00,77.953,78.324,77.953,78.259,69600000.0
2009-06-16 14:35:00,78.27,78.27,78.107,78.107,91400000.0
2009-06-16 14:40:00,78.113,78.119,78.027,78.095,110200000.0
2009-06-16 14:45:00,78.079,78.102,78.032,78.067,145000000.0
2009-06-16 14:50:00,78.075,78.086,77.994,78.013,103000000.0
2009-06-16 14:55:00,78.005,78.016,77.932,77.932,95600000.0
2009-06-16 15:00:00,77.935,77.982,77.923,77.962,130800000.0
2009-06-16 15:05:00,77.96,78.072,77.952,78.024,106200000.0
2009-06-16 15:10:00,78.022,78.119,78.005,78.112,63800000.0
2009-06-16 15:15:00,78.097,78.1,77.839,77.843,115400000.0
2009-06-16 15:20:00,77.805,77.834,77.605,77.615,135400000.0
2009-06-16 15:25:00,77.631,77.708,77.595,77.653,127600000.0
2009-06-16 15:30:00,77.672,77.686,77.559,77.613,107000000.0
2009-06-16 15:35:00,77.6,77.66,77.435,77.437,133600000.0
2009-06-16 15:40:00,77.439,77.482,77.381,77.474,128400000.0
2009-06-16 15:45:00,77.462,77.535,77.453,77.521,152600000.0
2009-06-16 15:50:00,77.527,77.558,77.421,77.466,178200000.0
2009-06-16 15:55:00,77.456,77.466,77.371,77.382,122400000.0
2009-06-16 16:00:00,77.37,77.48,77.325,77.453,138400000.0
2009-06-16 16:05:00,77.482,77.501,77.4,77.417,102000000.0
2009-06-16 16:10:00,77.393,77.48,77.326,77.368,169000000.0
2009-06-16 16:15:00,77.383,77.397,77.248,77.255,137400000.0
2009-06-16 16:20:00,77.235,77.353,77.235,77.332,111599999.0
2009-06-16 16:25:00,77.349,77.366,77.249,77.261,104200000.0
2009-06-16 16:30:00,77.22,77.278,77.139,77.15,125000000.0
2009-06-16 16:35:00,77.115,77.2,77.066,77.199,114400000.0
2009-06-16 16:40:00,77.22,77.278,77.128,77.24,132400000.0
2009-06-16 16:45:00,77.242,77.251,77.131,77.192,120600000.0
2009-06-16 16:50:00,77.205,77.284,77.167,77.269,115200000.0
2009-06-16 16:55:00,77.275,77.366,77.221,77.34,91600000.0
2009-06-16 17:00:00,77.323,77.45,77.314,77.42,142800000.0
2009-06-16 17:05:00,77.456,77.484,77.417,77.46,130600000.0
2009-06-16 17:10:00,77.458,77.579,77.442,77.562,72400000.0
2009-06-16 17:15:00,77.573,77.573,77.436,77.444,106800000.0
2009-06-16 17:20:00,77.445,77.45,77.34,77.368,90800000.0
2009-06-16 17:25:00,77.375,77.389,77.162,77.248,119200000.0
2009-06-16 17:30:00,77.234,77.234,77.14,77.147,118800001.0
2009-06-16 17:35:00,77.146,77.217,77.136,77.199,144600000.0
2009-06-16 17:40:00,77.195,77.226,77.138,77.138,96400000.0
2009-06-16 17:45:00,77.137,77.138,76.982,76.982,96600000.0
2009-06-16 17:50:00,76.98,77.014,76.872,76.901,116000000.0
2009-06-16 17:55:00,76.897,76.998,76.892,76.97,107200000.0
2009-06-16 18:00:00,76.985,76.995,76.91,76.995,123400000.0
2009-06-16 18:05:00,76.972,77.02,76.972,77.016,99000000.0
2009-06-16 18:10:00,76.995,77.177,76.991,77.173,93200000.0
2009-06-16 18:15:00,77.184,77.184,77.082,77.103,100400000.0
2009-06-16 18:20:00,77.034,77.071,76.937,77.012,127600000.0
2009-06-16 18:25:00,77.015,77.077,76.958,77.027,52200000.0
2009-06-16 18:30:00,77.032,77.035,76.871,76.898,100400000.0
2009-06-16 18:35:00,76.881,76.881,76.801,76.802,135200000.0
2009-06-16 18:40:00,76.764,76.808,76.699,76.723,133200000.0
2009-06-16 18:45:00,76.722,76.729,76.632,76.66,102000000.0
2009-06-16 18:50:00,76.646,76.719,76.625,76.709,109599999.0
2009-06-16 18:55:00,76.737,76.783,76.689,76.78,115000000.0
2009-06-16 19:00:00,76.787,76.862,76.723,76.858,154000001.0
2009-06-16 19:05:00,76.853,76.88,76.812,76.851,114400000.0
2009-06-16 19:10:00,76.823,76.875,76.795,76.871,113400000.0
2009-06-16 19:15:00,76.865,76.871,76.769,76.789,126800000.0
2009-06-16 19:20:00,76.765,76.786,76.595,76.6,122600000.0
2009-06-16 19:25:00,76.609,76.761,76.595,76.733,165000000.0
2009-06-16 19:30:00,76.708,76.761,76.671,76.71,112800000.0
2009-06-16 19:35:00,76.73,76.736,76.658,76.735,125600001.0
2009-06-16 19:40:00,76.7,76.802,76.681,76.802,93400000.0
2009-06-16 19:45:00,76.796,76.819,76.779,76.791,80600000.0
2009-06-16 19:50:00,76.744,76.803,76.719,76.732,66400000.0
2009-06-16 19:55:00,76.732,76.733,76.647,76.705,103200000.0
2009-06-16 20:00:00,76.668,76.708,76.541,76.583,110800000.0
2009-06-16 20:05:00,76.557,76.647,76.527,76.645,91000000.0
2009-06-16 20:10:00,76.628,76.639,76.555,76.587,166200000.0
2009-06-16 20:15:00,76.577,76.587,76.528,76.532,108400000.0
2009-06-16 20:20:00,76.528,76.631,76.528,76.588,132000000.0
2009-06-16 20:25:00,76.591,76.6,76.51,76.525,125200000.0
2009-06-16 20:30:00,76.493,76.672,76.492,76.62,122400000.0
2009-06-16 20:35:00,76.598,76.741,76.54,76.737,153800000.0
2009-06-16 20:40:00,76.723,76.742,76.674,76.684,108600000.0
2009-06-16 20:45:00,76.676,76.755,76.67,76.747,124400001.0
2009-06-16 20:50:00,76.75,76.834,76.75,76.832,90200000.0
2009-06-16 20:55:00,76.83,76.931,76.787,76.806,109600000.0
2009-06-16 21:00:00,76.824,76.842,76.794,76.818,99000000.0
2009-06-16 21:05:00,76.817,76.833,76.744,76.779,79600000.0
2009-06-16 21:10:00,76.772,76.793,76.69,76.733,123400000.0
2009-06-16 21:15:00,76.737,76.917,76.722,76.905,132800000.0
2009-06-16 21:20:00,76.857,76.883,76.812,76.831,137200000.0
2009-06-16 21:25:00,76.822,76.826,76.666,76.746,160800001.0
2009-06-16 21:30:00,76.76,76.825,76.745,76.78,112800000.0
2009-06-16 21:35:00,76.808,76.902,76.793,76.853,85200000.0
2009-06-16 21:40:00,76.86,76.976,76.851,76.92,125600000.0
2009-06-16 21:45:00,76.919,76.943,76.793,76.849,111400000.0
2009-06-16 21:50:00,76.848,76.863,76.734,76.746,158800000.0
2009-06-16 21:55:00,76.755,76.763,76.578,76.606,179200000.0
2009-06-16 22:00:00,76.618,76.618,76.497,76.508,83000000.0
2009-06-16 22:05:00,76.488,76.535,76.457,76.504,160400000.0
2009-06-16 22:10:00,76.533,76.576,76.484,76.56,118800000.0
2009-06-16 22:15:00,76.532,76.57,76.487,76.509,96200000.0
2009-06-16 22:20:00,76.569,76.593,76.546,76.559,121600000.0
2009-06-16 22:25:00,76.55,76.565,76.525,76.541,95000001.0
2009-06-16 22:30:00,76.518,76.558,76.504,76.539,119800000.0
2009-06-16 22:35:00,76.535,76.581,76.496,76.565,101600000.0
2009-06-16 22:40:00,76.546,76.581,76.518,76.581,99800000.0
2009-06-16 22:45:00,76.563,76.574,76.501,76.518,99600000.0
2009-06-16 22:50:00,76.503,76.552,76.499,76.522,99200000.0
2009-06-16 22:55:00,76.528,76.548,76.433,76.441,76200000.0
2009-06-16 23:00:00,76.438,76.442,76.375,76.41,121800000.0
2009-06-16 23:05:00,76.421,76.468,76.413,76.416,61200000.0
2009-06-16 23:10:00,76.433,76.489,76.419,76.489,59000000.0
2009-06-16 23:15:00,76.475,76.49,76.366,76.367,102200000.0
2009-06-16 23:20:00,76.4,76.43,76.376,76.42,97000000.0
2009-06-16 23:25:00,76.423,76.431,76.324,76.342,104800000.0
2009-06-16 23:30:00,76.342,76.418,76.332,76.396,114400000.0
2009-06-16 23:35:00,76.405,76.406,76.331,76.371,130200000.0
2009-06-16 23:40:00,76.368,76.413,76.364,76.394,215600000.0
2009-06-16 23:45:00,76.39,76.409,76.357,76.399,114000000.0
2009-06-16 23:50:00,76.367,76.41,76.311,76.37,109600000.0
2009-06-16 23:55:00,76.368,76.377,76.335,76.337,144800000.0
2009-06-17 00:00:00,76.313,76.347,76.303,76.323,102800000.0
2009-06-17 00:05:00,76.321,76.366,76.284,76.354,130800000.0
2009-06-17 00:10:00,76.365,76.368,76.296,76.313,122000000.0
2009-06-17 00:15:00,76.308,76.339,76.255,76.264,103800000.0
2009-06-17 00:20:00,76.247,76.329,76.242,76.32,146600000.0
2009-06-17 00:25:00,76.329,76.363,76.28,76.359,135200000.0
2009-06-17 00:30:00,76.307,76.402,76.307,76.382,107000000.0
2009-06-17 00:35:00,76.39,76.421,76.377,76.415,115200000.0
2009-06-17 00:40:00,76.408,76.43,76.394,76.422,160000000.0
2009-06-17 00:45:00,76.405,76.432,76.396,76.426,156600001.0
2009-06-17 00:50:00,76.421,76.471,76.42,76.453,92400000.0
2009-06-17 00:55:00,76.45,76.454,76.405,76.416,113000000.0
2009-06-17 01:00:00,76.42,76.492,76.42,76.465,61800000.0
2009-06-17 01:05:00,76.482,76.483,76.344,76.35,150200001.0
2009-06-17 01:10:00,76.369,76.401,76.313,76.313,62800000.0
2009-06-17 01:15:00,76.323,76.327,76.237,76.237,161499999.0
2009-06-17 01:20:00,76.254,76.254,76.057,76.137,128400000.0
2009-06-17 01:25:00,76.095,76.102,75.9,76.034,104000000.0
2009-06-17 01:30:00,76.028,76.06,75.757,75.78,137400000.0
2009-06-17 01:35:00,75.761,75.831,75.755,75.831,94000000.0
2009-06-17 01:40:00,75.872,75.907,75.802,75.846,94600000.0
2009-06-17 01:45:00,75.845,75.995,75.822,75.871,105200000.0
2009-06-17 01:50:00,75.865,75.894,75.682,75.727,97400000.0
2009-06-17 01:55:00,75.72,75.736,75.601,75.634,137000000.0
2009-06-17 02:00:00,75.635,75.899,75.602,75.892,125000001.0
2009-06-17 02:05:00,75.91,76.177,75.888,76.092,67400000.0
2009-06-17 02:10:00,76.097,76.346,76.052,76.268,98600000.0
2009-06-17 02:15:00,76.259,76.321,76.153,76.273,140000001.0
2009-06-17 02:20:00,76.285,76.374,76.234,76.374,115400000.0
2009-06-17 02:25:00,76.383,76.438,76.323,76.373,116400000.0
2009-06-17 02:30:00,76.368,76.54,76.359,76.53,109400000.0
2009-06-17 02:35:00,76.53,76.641,76.463,76.589,126600000.0
2009-06-17 02:40:00,76.56,76.598,76.435,76.451,130800000.0
2009-06-17 02:45:00,76.452,76.454,76.297,76.353,87400000.0
2009-06-17 02:50:00,76.345,76.429,76.32,76.333,113400000.0
2009-06-17 02:55:00,76.322,76.353,76.274,76.305,146400000.0
2009-06-17 03:00:00,76.325,76.328,76.209,76.241,134000000.0
2009-06-17 03:05:00,76.252,76.308,76.198,76.252,76800000.0
2009-06-17 03:10:00,76.263,76.263,76.117,76.147,120600000.0
2009-06-17 03:15:00,76.145,76.145,76.004,76.095,88400000.0
2009-06-17 03:20:00,76.095,76.175,76.086,76.134,131400000.0
2009-06-17 03:25:00,76.126,76.141,76.079,76.108,127400000.0
2009-06-17 03:30:00,76.067,76.189,76.055,76.184,82400000.0
2009-06-17 03:35:00,76.153,76.225,76.147,76.158,100400000.0
2009-06-17 03:40:00,76.177,76.211,76.084,76.113,99600000.0
2009-06-17 03:45:00,76.105,76.124,76.061,76.101,79600000.0
2009-06-17 03:50:00,76.106,76.23,76.106,76.229,101600000.0
2009-06-17 03:55:00,76.22,76.351,76.22,76.347,95400000.0
2009-06-17 04:00:00,76.333,76.477,76.317,76.418,102200000.0
2009-06-17 04:05:00,76.43,76.435,76.358,76.368,97200000.0
2009-06-17 04:10:00,76.328,76.347,76.206,76.236,83200000.0
2009-06-17 04:15:00,76.24,76.306,76.206,76.306,104800000.0
2009-06-17 04:20:00,76.304,76.354,76.269,76.278,102200000.0
2009-06-17 04:25:00,76.28,76.354,76.28,76.293,91400000.0
2009-06-17 04:30:00,76.318,76.343,76.285,76.307,89200000.0
2009-06-17 04:35:00,76.325,76.358,76.268,76.329,144799998.0
2009-06-17 04:40:00,76.344,76.357,76.268,76.268,109200000.0
2009-06-17 04:45:00,76.262,76.294,76.221,76.292,122000000.0
2009-06-17 04:50:00,76.27,76.284,76.194,76.203,120000000.0
2009-06-17 04:55:00,76.18,76.26,76.17,76.207,150800000.0
2009-06-17 05:00:00,76.175,76.262,76.139,76.163,260000000.0
2009-06-17 05:05:00,76.172,76.204,76.127,76.129,257200002.0
2009-06-17 05:10:00,76.145,76.232,76.14,76.17,135599998.0
2009-06-17 05:15:00,76.18,76.231,76.159,76.213,207600000.0
2009-06-17 05:20:00,76.222,76.231,76.154,76.191,299799999.0
2009-06-17 05:25:00,76.194,76.229,76.172,76.219,163400000.0
2009-06-17 05:30:00,76.217,76.263,76.195,76.245,107400000.0
2009-06-17 05:35:00,76.264,76.309,76.236,76.295,106600000.0
2009-06-17 05:40:00,76.289,76.436,76.272,76.436,113400000.0
2009-06-17 05:45:00,76.445,76.469,76.41,76.439,173600000.0
2009-06-17 05:50:00,76.431,76.673,76.407,76.582,102000000.0
2009-06-17 05:55:00,76.593,76.624,76.511,76.539,181200001.0
2009-06-17 06:00:00,76.533,76.603,76.506,76.569,290200000.0
2009-06-17 06:05:00,76.573,76.697,76.54,76.696,290600000.0
2009-06-17 06:10:00,76.686,76.715,76.643,76.693,287200000.0
2009-06-17 06:15:00,76.692,76.706,76.622,76.64,361000000.0
2009-06-17 06:20:00,76.615,76.661,76.583,76.619,408000000.0
2009-06-17 06:25:00,76.643,76.662,76.59,76.618,447400000.0
2009-06-17 06:30:00,76.609,76.689,76.609,76.668,532200001.0
2009-06-17 06:35:00,76.658,76.681,76.603,76.627,187800000.0
2009-06-17 06:40:00,76.657,76.674,76.593,76.65,582600000.0
2009-06-17 06:45:00,76.645,76.67,76.595,76.595,311600000.0
2009-06-17 06:50:00,76.632,76.661,76.538,76.545,221200000.0
2009-06-17 06:55:00,76.53,76.594,76.526,76.554,520600001.0
2009-06-17 07:00:00,76.52,76.554,76.38,76.433,928600000.0
2009-06-17 07:05:00,76.444,76.513,76.412,76.477,474199999.0
2009-06-17 07:10:00,76.47,76.629,76.47,76.607,730800001.0
2009-06-17 07:15:00,76.623,76.647,76.528,76.551,446600000.0
2009-06-17 07:20:00,76.54,76.56,76.501,76.55,385200000.0
2009-06-17 07:25:00,76.56,76.687,76.546,76.653,541000000.0
2009-06-17 07:30:00,76.649,76.781,76.649,76.776,527800000.0
2009-06-17 07:35:00,76.758,76.786,76.675,76.734,405199999.0
2009-06-17 07:40:00,76.74,76.807,76.714,76.764,538000000.0
2009-06-17 07:45:00,76.779,76.814,76.729,76.747,781599999.0
2009-06-17 07:50:00,76.732,76.83,76.711,76.807,669800001.0
2009-06-17 07:55:00,76.813,76.851,76.699,76.699,458800000.0
2009-06-17 08:00:00,76.712,76.763,76.685,76.741,657800000.0
2009-06-17 08:05:00,76.739,76.762,76.709,76.752,359400000.0
2009-06-17 08:10:00,76.724,76.921,76.712,76.892,539200001.0
2009-06-17 08:15:00,76.899,77.076,76.877,77.0,623200000.0
2009-06-17 08:20:00,77.029,77.149,76.959,77.083,685100000.0
2009-06-17 08:25:00,77.079,77.232,77.043,77.216,708399999.0
2009-06-17 08:30:00,77.197,77.284,77.096,77.191,548400000.0
2009-06-17 08:35:00,77.165,77.244,77.128,77.184,560199999.0
2009-06-17 08:40:00,77.197,77.227,77.124,77.16,538800000.0
2009-06-17 08:45:00,77.158,77.179,77.008,77.096,723200000.0
2009-06-17 08:50:00,77.102,77.238,77.055,77.231,580000000.0
2009-06-17 08:55:00,77.22,77.247,77.175,77.211,912200000.0
2009-06-17 09:00:00,77.186,77.27,77.101,77.115,535799999.0
2009-06-17 09:05:00,77.123,77.164,77.048,77.106,329600000.0
2009-06-17 09:10:00,77.083,77.133,76.894,76.904,407400000.0
2009-06-17 09:15:00,76.91,76.945,76.848,76.907,418800000.0
2009-06-17 09:20:00,76.932,76.976,76.749,76.752,1080199998.0
2009-06-17 09:25:00,76.752,76.888,76.725,76.845,643600000.0
2009-06-17 09:30:00,76.828,76.898,76.808,76.844,791999998.0
2009-06-17 09:35:00,76.823,76.861,76.756,76.861,642000000.0
2009-06-17 09:40:00,76.83,76.903,76.799,76.839,669800000.0
2009-06-17 09:45:00,76.845,77.038,76.845,76.938,1101999999.0
2009-06-17 09:50:00,76.922,76.939,76.875,76.91,1153800001.0
2009-06-17 09:55:00,76.918,76.957,76.851,76.89,974200001.0
2009-06-17 10:00:00,76.867,76.895,76.657,76.677,1360800001.0
2009-06-17 10:05:00,76.67,76.688,76.512,76.515,1062799999.0
2009-06-17 10:10:00,76.508,76.632,76.46,76.616,1028200000.0
2009-06-17 10:15:00,76.62,76.629,76.478,76.555,1168400000.0
2009-06-17 10:20:00,76.558,76.558,76.445,76.503,1249199998.0
2009-06-17 10:25:00,76.516,76.588,76.496,76.538,937400001.0
2009-06-17 10:30:00,76.533,76.73,76.524,76.547,953000000.0
2009-06-17 10:35:00,76.543,76.611,76.348,76.408,1422799998.0
2009-06-17 10:40:00,76.39,76.398,76.256,76.309,973200000.0
2009-06-17 10:45:00,76.309,76.392,76.309,76.368,1088800000.0
2009-06-17 10:50:00,76.347,76.459,76.347,76.435,889400000.0
2009-06-17 10:55:00,76.437,76.486,76.386,76.412,1167999998.0
2009-06-17 11:00:00,76.412,76.452,76.253,76.28,1175800000.0
2009-06-17 11:05:00,76.288,76.384,76.257,76.347,875800000.0
2009-06-17 11:10:00,76.365,76.384,76.202,76.254,958300001.0
2009-06-17 11:15:00,76.267,76.325,76.23,76.312,1048400000.0
2009-06-17 11:20:00,76.285,76.343,76.275,76.307,792999999.0
2009-06-17 11:25:00,76.307,76.32,76.13,76.234,809600000.0
2009-06-17 11:30:00,76.235,76.311,76.214,76.26,639000000.0
2009-06-17 11:35:00,76.243,76.277,76.158,76.172,1173200000.0
2009-06-17 11:40:00,76.164,76.165,76.022,76.13,1093400000.0
2009-06-17 11:45:00,76.142,76.175,76.063,76.095,1023400000.0
2009-06-17 11:50:00,76.071,76.122,76.028,76.086,1063399999.0
2009-06-17 11:55:00,76.122,76.288,76.122,76.275,117600000.0
2009-06-17 12:00:00,76.263,76.28,76.084,76.12,116799999.0
2009-06-17 12:05:00,76.11,76.115,76.038,76.086,125000000.0
2009-06-17 12:10:00,76.058,76.184,76.055,76.174,122800000.0
2009-06-17 12:15:00,76.199,76.309,76.179,76.27,128799999.0
2009-06-17 12:20:00,76.312,76.404,76.24,76.372,121200000.0
2009-06-17 12:25:00,76.348,76.396,76.315,76.322,114600001.0
2009-06-17 12:30:00,76.273,76.329,76.213,76.257,105400000.0
2009-06-17 12:35:00,76.226,76.26,76.156,76.197,95000000.0
2009-06-17 12:40:00,76.17,76.259,76.159,76.239,167400000.0
2009-06-17 12:45:00,76.233,76.254,76.093,76.093,142200000.0
2009-06-17 12:50:00,76.097,76.156,76.045,76.14,92000000.0
2009-06-17 12:55:00,76.157,76.183,76.032,76.033,150200000.0
2009-06-17 13:00:00,76.052,76.07,75.989,76.044,124000000.0
2009-06-17 13:05:00,76.062,76.182,76.054,76.18,121799999.0
2009-06-17 13:10:00,76.175,76.271,76.158,76.271,105000000.0
2009-06-17 13:15:00,76.26,76.361,76.235,76.325,119600000.0
2009-06-17 13:20:00,76.332,76.422,76.282,76.417,98400000.0
2009-06-17 13:25:00,76.428,76.433,76.338,76.388,74000000.0
2009-06-17 13:30:00,76.378,76.424,76.339,76.355,116400000.0
2009-06-17 13:35:00,76.365,76.367,76.265,76.281,123800000.0
2009-06-17 13:40:00,76.255,76.309,76.171,76.226,87800000.0
2009-06-17 13:45:00,76.181,76.262,76.097,76.153,99000000.0
2009-06-17 13:50:00,76.139,76.143,75.989,76.011,146200000.0
2009-06-17 13:55:00,75.984,76.019,75.771,75.861,105400000.0
2009-06-17 14:00:00,75.863,76.024,75.857,75.927,150600000.0
2009-06-17 14:05:00,75.913,75.998,75.909,75.984,93800000.0
2009-06-17 14:10:00,75.958,76.036,75.92,76.034,126400000.0
2009-06-17 14:15:00,76.013,76.047,75.978,76.01,136400000.0
2009-06-17 14:20:00,75.995,76.131,75.979,76.127,121000000.0
2009-06-17 14:25:00,76.151,76.202,76.118,76.137,94000000.0
2009-06-17 14:30:00,76.11,76.209,76.026,76.043,84600000.0
2009-06-17 14:35:00,76.067,76.074,75.928,75.953,107799999.0
2009-06-17 14:40:00,75.947,76.121,75.914,76.116,122300000.0
2009-06-17 14:45:00,76.105,76.233,76.105,76.189,143800001.0
2009-06-17 14:50:00,76.161,76.293,76.092,76.121,94800000.0
2009-06-17 14:55:00,76.107,76.246,76.103,76.212,142000000.0
2009-06-17 15:00:00,76.198,76.214,76.015,76.022,113400000.0
2009-06-17 15:05:00,75.991,75.991,75.788,75.805,95600000.0
2009-06-17 15:10:00,75.768,75.886,75.768,75.834,126400000.0
2009-06-17 15:15:00,75.823,75.849,75.604,75.61,134600000.0
2009-06-17 15:20:00,75.567,75.756,75.562,75.732,119000000.0
2009-06-17 15:25:00,75.73,75.866,75.701,75.859,111200000.0
2009-06-17 15:30:00,75.833,75.971,75.833,75.956,94000000.0
2009-06-17 15:35:00,75.967,75.993,75.913,75.977,94800000.0
2009-06-17 15:40:00,75.977,75.985,75.743,75.78,128600000.0
2009-06-17 15:45:00,75.782,75.889,75.744,75.788,83200000.0
2009-06-17 15:50:00,75.766,75.815,75.72,75.72,80000000.0
2009-06-17 15:55:00,75.73,75.737,75.613,75.615,122400000.0
2009-06-17 16:00:00,75.625,75.642,75.525,75.551,105000000.0
2009-06-17 16:05:00,75.565,75.792,75.556,75.786,180199998.0
2009-06-17 16:10:00,75.792,75.83,75.754,75.787,77600000.0
2009-06-17 16:15:00,75.807,75.819,75.719,75.769,143200000.0
2009-06-17 16:20:00,75.75,75.75,75.643,75.651,101600000.0
2009-06-17 16:25:00,75.608,75.677,75.478,75.56,120000000.0
2009-06-17 16:30:00,75.545,75.545,75.395,75.41,117800000.0
2009-06-17 16:35:00,75.432,75.462,75.352,75.359,143199999.0
2009-06-17 16:40:00,75.36,75.4,75.3,75.313,88400000.0
2009-06-17 16:45:00,75.297,75.322,75.173,75.26,143000000.0
2009-06-17 16:50:00,75.26,75.356,75.208,75.333,129400001.0
2009-06-17 16:55:00,75.344,75.349,75.273,75.339,117200000.0
2009-06-17 17:00:00,75.31,75.631,75.309,75.629,116200000.0
2009-06-17 17:05:00,75.628,75.661,75.47,75.474,170200000.0
2009-06-17 17:10:00,75.458,75.515,75.382,75.389,105800000.0
2009-06-17 17:15:00,75.407,75.522,75.334,75.522,109600000.0
2009-06-17 17:20:00,75.534,75.603,75.504,75.602,125000000.0
2009-06-17 17:25:00,75.597,75.625,75.48,75.496,123200000.0
2009-06-17 17:30:00,75.514,75.524,75.409,75.51,79800000.0
2009-06-17 17:35:00,75.522,75.529,75.378,75.394,113200001.0
2009-06-17 17:40:00,75.43,75.47,75.381,75.381,146800000.0
2009-06-17 17:45:00,75.368,75.417,75.332,75.354,129000000.0
2009-06-17 17:50:00,75.343,75.368,75.303,75.335,128600000.0
2009-06-17 17:55:00,75.332,75.399,75.257,75.395,66600000.0
2009-06-17 18:00:00,75.384,75.547,75.358,75.53,161000000.0
2009-06-17 18:05:00,75.552,75.744,75.529,75.729,77400000.0
2009-06-17 18:10:00,75.715,75.765,75.612,75.655,130800000.0
2009-06-17 18:15:00,75.645,75.69,75.622,75.641,122400000.0
2009-06-17 18:20:00,75.635,75.834,75.635,75.834,72000000.0
2009-06-17 18:25:00,75.838,75.849,75.758,75.775,181200001.0
2009-06-17 18:30:00,75.733,75.767,75.647,75.649,73800000.0
2009-06-17 18:35:00,75.665,75.771,75.632,75.756,105800000.0
2009-06-17 18:40:00,75.771,75.771,75.65,75.7,112600000.0
2009-06-17 18:45:00,75.727,75.774,75.658,75.715,127800000.0
2009-06-17 18:50:00,75.684,75.718,75.514,75.522,78000000.0
2009-06-17 18:55:00,75.515,75.654,75.499,75.642,98800000.0
2009-06-17 19:00:00,75.636,75.636,75.559,75.613,86800000.0
2009-06-17 19:05:00,75.591,75.611,75.54,75.542,104400000.0
2009-06-17 19:10:00,75.531,75.709,75.531,75.698,135800000.0
2009-06-17 19:15:00,75.666,75.68,75.61,75.632,112600000.0
2009-06-17 19:20:00,75.63,75.725,75.615,75.707,90400000.0
2009-06-17 19:25:00,75.735,75.828,75.705,75.828,149400001.0
2009-06-17 19:30:00,75.817,75.874,75.749,75.873,122399999.0
2009-06-17 19:35:00,75.84,75.906,75.825,75.885,80800000.0
2009-06-17 19:40:00,75.863,76.108,75.863,76.062,121000000.0
2009-06-17 19:45:00,76.085,76.249,76.082,76.175,79000000.0
2009-06-17 19:50:00,76.143,76.218,76.13,76.154,131800000.0
2009-06-17 19:55:00,76.155,76.245,76.106,76.184,134600000.0
2009-06-17 20:00:00,76.221,76.268,76.164,76.268,84200000.0
2009-06-17 20:05:00,76.243,76.267,76.174,76.177,96800000.0
2009-06-17 20:10:00,76.17,76.211,76.14,76.186,99400000.0
2009-06-17 20:15:00,76.198,76.275,76.153,76.172,139800000.0
2009-06-17 20:20:00,76.147,76.246,76.143,76.246,111800000.0
2009-06-17 20:25:00,76.24,76.326,76.227,76.319,107600000.0
2009-06-17 20:30:00,76.318,76.344,76.23,76.23,120600000.0
2009-06-17 20:35:00,76.244,76.255,76.083,76.125,87000000.0
2009-06-17 20:40:00,76.137,76.137,75.882,75.912,144400000.0
2009-06-17 20:45:00,75.928,76.021,75.904,76.001,107200000.0
2009-06-17 20:50:00,76.01,76.056,76.01,76.056,103200000.0
2009-06-17 20:55:00,76.035,76.111,76.032,76.055,85400001.0
2009-06-17 21:00:00,76.065,76.115,76.061,76.072,92600000.0
2009-06-17 21:05:00,76.131,76.155,76.078,76.103,102400000.0
2009-06-17 21:10:00,76.113,76.188,76.055,76.172,150000000.0
2009-06-17 21:15:00,76.17,76.177,76.112,76.112,152800000.0
2009-06-17 21:20:00,76.074,76.114,76.015,76.054,123600000.0
2009-06-17 21:25:00,76.042,76.042,75.952,75.992,134000000.0
2009-06-17 21:30:00,75.979,75.981,75.815,75.828,101800000.0
2009-06-17 21:35:00,75.826,75.871,75.776,75.78,136800000.0
2009-06-17 21:40:00,75.763,75.92,75.756,75.92,102800000.0
2009-06-17 21:45:00,75.889,75.976,75.88,75.973,93400000.0
2009-06-17 21:50:00,75.99,75.999,75.909,75.94,148800000.0
2009-06-17 21:55:00,75.955,75.973,75.915,75.929,158400000.0
2009-06-17 22:00:00,75.922,75.944,75.838,75.852,111400000.0
2009-06-17 22:05:00,75.851,75.963,75.824,75.843,108000000.0
2009-06-17 22:10:00,75.845,75.901,75.836,75.901,131399999.0
2009-06-17 22:15:00,75.891,75.905,75.838,75.856,115000000.0
2009-06-17 22:20:00,75.901,75.927,75.849,75.883,136400000.0
2009-06-17 22:25:00,75.894,75.927,75.848,75.919,88800001.0
2009-06-17 22:30:00,75.922,75.923,75.869,75.92,140200000.0
2009-06-17 22:35:00,75.909,75.937,75.884,75.937,87600000.0
2009-06-17 22:40:00,75.935,75.936,75.87,75.93,84800000.0
2009-06-17 22:45:00,75.955,76.024,75.91,76.017,112000000.0
2009-06-17 22:50:00,76.012,76.124,75.999,76.055,117800000.0
2009-06-17 22:55:00,76.09,76.094,76.006,76.006,134800000.0
2009-06-17 23:00:00,76.028,76.053,75.929,75.958,98000000.0
2009-06-17 23:05:00,75.938,76.025,75.92,76.009,66800000.0
2009-06-17 23:10:00,75.995,76.056,75.988,76.046,111400000.0
2009-06-17 23:15:00,76.033,76.14,76.033,76.14,131400000.0
2009-06-17 23:20:00,76.108,76.133,76.065,76.119,104600000.0
2009-06-17 23:25:00,76.122,76.126,76.073,76.079,118000000.0
2009-06-17 23:30:00,76.06,76.073,76.009,76.024,100400000.0
2009-06-17 23:35:00,76.007,76.027,75.91,75.915,104799999.0
2009-06-17 23:40:00,75.924,75.943,75.899,75.931,100200000.0
2009-06-17 23:45:00,75.912,75.912,75.764,75.795,115800000.0
2009-06-17 23:50:00,75.807,75.813,75.759,75.789,85200000.0
2009-06-17 23:55:00,75.793,75.839,75.789,75.839,118600000.0
2009-06-18 00:00:00,75.835,75.941,75.829,75.939,88600000.0
2009-06-18 00:05:00,75.934,75.934,75.865,75.87,104600000.0
2009-06-18 00:10:00,75.87,75.908,75.858,75.868,134600000.0
2009-06-18 00:15:00,75.884,75.889,75.837,75.87,87000000.0
2009-06-18 00:20:00,75.889,75.902,75.841,75.862,64400000.0
2009-06-18 00:25:00,75.863,75.921,75.84,75.903,125800000.0
2009-06-18 00:30:00,75.912,75.912,75.858,75.874,101400000.0
2009-06-18 00:35:00,75.882,75.888,75.812,75.812,129800000.0
2009-06-18 00:40:00,75.854,75.868,75.793,75.795,116200000.0
2009-06-18 00:45:00,75.799,75.857,75.78,75.832,84600000.0
2009-06-18 00:50:00,75.859,75.867,75.813,75.857,99200000.0
2009-06-18 00:55:00,75.862,75.9,75.831,75.856,107800000.0
2009-06-18 01:00:00,75.88,75.909,75.861,75.904,126800000.0
2009-06-18 01:05:00,75.918,76.005,75.888,75.952,97400000.0
2009-06-18 01:10:00,75.986,76.097,75.974,76.062,91400000.0
2009-06-18 01:15:00,76.071,76.134,76.063,76.108,99000001.0
2009-06-18 01:20:00,76.105,76.11,76.033,76.061,77400000.0
2009-06-18 01:25:00,76.054,76.111,76.032,76.107,125800000.0
2009-06-18 01:30:00,76.095,76.239,76.081,76.215,121600000.0
2009-06-18 01:35:00,76.21,76.232,76.159,76.19,142400000.0
2009-06-18 01:40:00,76.17,76.243,76.152,76.226,93000000.0
2009-06-18 01:45:00,76.227,76.348,76.203,76.342,114000000.0
2009-06-18 01:50:00,76.353,76.4,76.271,76.281,150000000.0
2009-06-18 01:55:00,76.275,76.462,76.264,76.42,144600000.0
2009-06-18 02:00:00,76.41,76.431,76.292,76.302,101000000.0
2009-06-18 02:05:00,76.28,76.28,76.148,76.148,64600000.0
2009-06-18 02:10:00,76.143,76.185,76.057,76.085,79600000.0
2009-06-18 02:15:00,76.073,76.164,76.073,76.134,114200000.0
2009-06-18 02:20:00,76.168,76.271,76.152,76.199,74000000.0
2009-06-18 02:25:00,76.201,76.204,76.051,76.118,113600000.0
2009-06-18 02:30:00,76.133,76.176,76.052,76.174,72800000.0
2009-06-18 02:35:00,76.155,76.187,76.137,76.16,99600000.0
2009-06-18 02:40:00,76.148,76.231,76.145,76.204,90800000.0
2009-06-18 02:45:00,76.22,76.224,76.136,76.162,139000000.0
2009-06-18 02:50:00,76.145,76.186,76.049,76.125,124200000.0
2009-06-18 02:55:00,76.142,76.214,76.104,76.133,125800000.0
2009-06-18 03:00:00,76.12,76.286,76.105,76.286,92200000.0
2009-06-18 03:05:00,76.303,76.418,76.295,76.358,98400000.0
2009-06-18 03:10:00,76.36,76.448,76.36,76.402,96600000.0
2009-06-18 03:15:00,76.388,76.424,76.278,76.318,133600000.0
2009-06-18 03:20:00,76.29,76.299,76.123,76.188,87000000.0
2009-06-18 03:25:00,76.21,76.253,76.167,76.173,116400001.0
2009-06-18 03:30:00,76.157,76.238,76.132,76.132,142200001.0
2009-06-18 03:35:00,76.095,76.095,75.974,76.009,109600000.0
2009-06-18 03:40:00,76.072,76.175,76.005,76.172,145000000.0
2009-06-18 03:45:00,76.153,76.153,76.049,76.062,87200000.0
2009-06-18 03:50:00,76.03,76.126,76.019,76.082,124000000.0
2009-06-18 03:55:00,76.106,76.16,76.092,76.156,95600000.0
2009-06-18 04:00:00,76.152,76.158,76.059,76.142,116400000.0
2009-06-18 04:05:00,76.141,76.203,76.091,76.122,155600000.0
2009-06-18 04:10:00,76.09,76.143,76.077,76.143,118200000.0
2009-06-18 04:15:00,76.156,76.197,76.131,76.169,104799999.0
2009-06-18 04:20:00,76.186,76.214,76.161,76.214,132600000.0
2009-06-18 04:25:00,76.213,76.213,76.169,76.212,114600000.0
2009-06-18 04:30:00,76.208,76.249,76.204,76.241,73400000.0
2009-06-18 04:35:00,76.22,76.266,76.199,76.247,112800000.0
2009-06-18 04:40:00,76.231,76.321,76.225,76.321,119000000.0
2009-06-18 04:45:00,76.292,76.355,76.284,76.286,83400000.0
2009-06-18 04:50:00,76.28,76.296,76.252,76.272,112400000.0
2009-06-18 04:55:00,76.27,76.305,76.224,76.224,94200000.0
2009-06-18 05:00:00,76.206,76.316,76.206,76.302,248800000.0
2009-06-18 05:05:00,76.305,76.419,76.29,76.322,269400000.0
2009-06-18 05:10:00,76.365,76.434,76.307,76.335,115200000.0
2009-06-18 05:15:00,76.355,76.372,76.281,76.292,191599999.0
2009-06-18 05:20:00,76.287,76.335,76.231,76.249,260400000.0
2009-06-18 05:25:00,76.25,76.297,76.204,76.209,175800000.0
2009-06-18 05:30:00,76.219,76.222,76.163,76.213,127000000.0
2009-06-18 05:35:00,76.239,76.282,76.173,76.209,96000000.0
2009-06-18 05:40:00,76.192,76.236,76.157,76.174,123999999.0
2009-06-18 05:45:00,76.16,76.173,76.117,76.158,161400000.0
2009-06-18 05:50:00,76.172,76.187,76.145,76.167,99800000.0
2009-06-18 05:55:00,76.18,76.217,76.155,76.191,150600000.0
2009-06-18 06:00:00,76.178,76.233,76.178,76.223,336400000.0
2009-06-18 06:05:00,76.219,76.234,76.135,76.188,282800000.0
2009-06-18 06:10:00,76.162,76.195,76.133,76.157,212400000.0
2009-06-18 06:15:00,76.157,76.162,76.105,76.13,379600000.0
2009-06-18 06:20:00,76.122,76.127,76.038,76.05,410600000.0
2009-06-18 06:25:00,76.032,76.064,76.017,76.054,517400000.0
2009-06-18 06:30:00,76.058,76.089,76.039,76.078,439500000.0
2009-06-18 06:35:00,76.099,76.112,76.049,76.054,189000000.0
2009-06-18 06:40:00,76.054,76.106,76.036,76.096,446200000.0
2009-06-18 06:45:00,76.099,76.119,76.037,76.064,263000000.0
2009-06-18 06:50:00,76.064,76.064,75.872,75.91,333800000.0
2009-06-18 06:55:00,75.923,75.982,75.719,75.733,507000000.0
2009-06-18 07:00:00,75.764,75.853,75.726,75.833,982600000.0
2009-06-18 07:05:00,75.851,75.888,75.795,75.878,506800001.0
2009-06-18 07:10:00,75.867,75.89,75.723,75.806,661600001.0
2009-06-18 07:15:00,75.794,75.907,75.736,75.878,491000000.0
2009-06-18 07:20:00,75.906,75.926,75.818,75.846,367800000.0
2009-06-18 07:25:00,75.845,75.875,75.751,75.776,623400000.0
2009-06-18 07:30:00,75.8,75.872,75.786,75.834,530599997.0
2009-06-18 07:35:00,75.813,75.958,75.801,75.941,478200000.0
2009-06-18 07:40:00,75.959,76.122,75.949,76.083,618000000.0
2009-06-18 07:45:00,76.106,76.124,75.946,75.974,832000001.0
2009-06-18 07:50:00,75.952,76.039,75.952,76.028,781600001.0
2009-06-18 07:55:00,76.033,76.089,76.018,76.075,479000001.0
2009-06-18 08:00:00,76.055,76.173,76.044,76.157,772800000.0
2009-06-18 08:05:00,76.161,76.261,76.15,76.184,313599999.0
2009-06-18 08:10:00,76.201,76.201,76.139,76.169,557999999.0
2009-06-18 08:15:00,76.166,76.284,76.131,76.25,568900000.0
2009-06-18 08:20:00,76.272,76.29,76.167,76.27,805200000.0
2009-06-18 08:25:00,76.292,76.321,76.232,76.298,729400000.0
2009-06-18 08:30:00,76.276,76.341,76.256,76.295,598199999.0
2009-06-18 08:35:00,76.276,76.306,76.201,76.228,579400000.0
2009-06-18 08:40:00,76.226,76.346,76.209,76.325,528800000.0
2009-06-18 08:45:00,76.346,76.451,76.324,76.432,545400000.0
2009-06-18 08:50:00,76.405,76.437,76.339,76.425,585800001.0
2009-06-18 08:55:00,76.419,76.451,76.373,76.448,928200001.0
2009-06-18 09:00:00,76.431,76.714,76.399,76.703,487000000.0
2009-06-18 09:05:00,76.704,76.719,76.537,76.649,419999999.0
2009-06-18 09:10:00,76.676,76.732,76.618,76.68,403600000.0
2009-06-18 09:15:00,76.673,76.698,76.606,76.69,489600000.0
2009-06-18 09:20:00,76.685,76.819,76.667,76.784,1061799998.0
2009-06-18 09:25:00,76.746,76.787,76.531,76.557,625599998.0
2009-06-18 09:30:00,76.551,76.624,76.459,76.503,768200000.0
2009-06-18 09:35:00,76.491,76.502,76.304,76.45,667799999.0
2009-06-18 09:40:00,76.433,76.459,76.322,76.365,684400000.0
2009-06-18 09:45:00,76.364,76.419,76.265,76.354,974399998.0
2009-06-18 09:50:00,76.335,76.386,76.245,76.34,1136399999.0
2009-06-18 09:55:00,76.328,76.352,76.196,76.245,1064799999.0
2009-06-18 10:00:00,76.226,76.28,76.155,76.22,1233800000.0
2009-06-18 10:05:00,76.209,76.336,76.192,76.253,1015000000.0
2009-06-18 10:10:00,76.227,76.287,76.134,76.156,1030799998.0
2009-06-18 10:15:00,76.165,76.261,76.123,76.154,1175200001.0
2009-06-18 10:20:00,76.137,76.224,76.041,76.072,1137600000.0
2009-06-18 10:25:00,76.084,76.199,76.078,76.121,960199999.0
2009-06-18 10:30:00,76.089,76.102,75.863,75.88,1091400000.0
2009-06-18 10:35:00,75.88,76.009,75.858,75.967,1557199997.0
2009-06-18 10:40:00,75.954,76.067,75.951,76.046,1044300002.0
2009-06-18 10:45:00,76.058,76.081,75.867,75.911,908400000.0
2009-06-18 10:50:00,75.887,75.949,75.858,75.896,826999999.0
2009-06-18 10:55:00,75.887,75.908,75.741,75.847,1095000000.0
2009-06-18 11:00:00,75.838,75.931,75.79,75.858,1167400001.0
2009-06-18 11:05:00,75.851,76.05,75.838,76.0,867999998.0
2009-06-18 11:10:00,75.971,76.116,75.96,76.103,1028000001.0
2009-06-18 11:15:00,76.12,76.12,76.012,76.06,993000000.0
2009-06-18 11:20:00,76.086,76.124,75.882,75.907,842399999.0
2009-06-18 11:25:00,75.893,76.077,75.846,76.043,790800001.0
2009-06-18 11:30:00,76.032,76.061,75.988,76.005,614799999.0
2009-06-18 11:35:00,76.012,76.048,75.92,75.967,1125199998.0
2009-06-18 11:40:00,75.983,76.028,75.966,76.009,1038799999.0
2009-06-18 11:45:00,76.001,76.025,75.841,75.879,955199999.0
2009-06-18 11:50:00,75.887,75.932,75.872,75.885,1030000001.0
2009-06-18 11:55:00,75.907,76.07,75.883,76.07,116000000.0
2009-06-18 12:00:00,76.056,76.112,76.029,76.108,97800000.0
2009-06-18 12:05:00,76.127,76.146,76.083,76.129,138600000.0
2009-06-18 12:10:00,76.112,76.137,76.06,76.096,129800001.0
2009-06-18 12:15:00,76.089,76.115,75.948,75.971,138200000.0
2009-06-18 12:20:00,75.94,76.008,75.94,75.98,99000000.0
2009-06-18 12:25:00,75.965,75.988,75.907,75.938,124199999.0
2009-06-18 12:30:00,75.923,75.996,75.923,75.974,72000000.0
2009-06-18 12:35:00,75.968,76.03,75.964,75.997,159200000.0
2009-06-18 12:40:00,76.006,76.006,75.895,75.952,136200000.0
2009-06-18 12:45:00,75.947,75.973,75.893,75.945,114200000.0
2009-06-18 12:50:00,75.937,75.958,75.887,75.887,155600001.0
2009-06-18 12:55:00,75.882,75.919,75.849,75.893,104400000.0
2009-06-18 13:00:00,75.885,76.007,75.875,75.993,89000000.0
2009-06-18 13:05:00,75.968,76.03,75.949,75.961,109000000.0
2009-06-18 13:10:00,75.96,76.089,75.96,76.047,94000000.0
2009-06-18 13:15:00,76.051,76.171,76.044,76.116,98800000.0
2009-06-18 13:20:00,76.116,76.145,76.078,76.125,111600000.0
2009-06-18 13:25:00,76.11,76.228,76.05,76.228,88800000.0
2009-06-18 13:30:00,76.226,76.292,76.189,76.246,97400000.0
2009-06-18 13:35:00,76.265,76.307,76.231,76.234,126800000.0
2009-06-18 13:40:00,76.217,76.273,76.144,76.158,128600000.0
2009-06-18 13:45:00,76.146,76.151,76.1,76.106,95400000.0
2009-06-18 13:50:00,76.066,76.096,75.993,76.05,127600000.0
2009-06-18 13:55:00,76.049,76.072,75.994,76.064,87200000.0
2009-06-18 14:00:00,76.035,76.167,76.035,76.122,119600000.0
2009-06-18 14:05:00,76.116,76.216,76.104,76.216,127600000.0
2009-06-18 14:10:00,76.21,76.235,76.148,76.167,132000000.0
2009-06-18 14:15:00,76.179,76.217,76.152,76.19,80200000.0
2009-06-18 14:20:00,76.19,76.194,76.125,76.142,113600000.0
2009-06-18 14:25:00,76.153,76.153,76.043,76.117,104000000.0
2009-06-18 14:30:00,76.113,76.44,76.083,76.401,123400000.0
2009-06-18 14:35:00,76.443,76.542,76.401,76.542,118200000.0
2009-06-18 14:40:00,76.552,76.603,76.459,76.483,132200000.0
2009-06-18 14:45:00,76.469,76.508,76.43,76.49,149400000.0
2009-06-18 14:50:00,76.488,76.563,76.488,76.54,79800000.0
2009-06-18 14:55:00,76.518,76.554,76.44,76.49,106199999.0
2009-06-18 15:00:00,76.489,76.606,76.476,76.594,120199999.0
2009-06-18 15:05:00,76.588,76.589,76.528,76.553,94400000.0
2009-06-18 15:10:00,76.543,76.68,76.537,76.622,147199999.0
2009-06-18 15:15:00,76.628,76.676,76.529,76.529,157800000.0
2009-06-18 15:20:00,76.524,76.597,76.522,76.559,138000000.0
2009-06-18 15:25:00,76.548,76.648,76.517,76.572,114000000.0
2009-06-18 15:30:00,76.587,76.592,76.45,76.469,126200000.0
2009-06-18 15:35:00,76.473,76.524,76.244,76.251,117200000.0
2009-06-18 15:40:00,76.21,76.338,76.175,76.327,140000000.0
2009-06-18 15:45:00,76.348,76.378,76.222,76.277,94800000.0
2009-06-18 15:50:00,76.26,76.44,76.25,76.406,114600000.0
2009-06-18 15:55:00,76.417,76.696,76.377,76.696,136600000.0
2009-06-18 16:00:00,76.732,77.123,76.657,77.013,96200000.0
2009-06-18 16:05:00,77.028,77.057,76.871,76.955,101600000.0
2009-06-18 16:10:00,76.99,77.156,76.969,77.107,98400000.0
2009-06-18 16:15:00,77.083,77.298,77.082,77.185,138999999.0
2009-06-18 16:20:00,77.177,77.187,77.027,77.027,141800001.0
2009-06-18 16:25:00,77.025,77.155,77.022,77.058,97200000.0
2009-06-18 16:30:00,77.055,77.14,77.054,77.112,85400000.0
2009-06-18 16:35:00,77.103,77.138,77.062,77.068,166000001.0
2009-06-18 16:40:00,77.033,77.075,76.908,76.938,127800000.0
2009-06-18 16:45:00,76.953,77.025,76.93,77.0,225400001.0
2009-06-18 16:50:00,76.988,77.106,76.974,77.04,119400001.0
2009-06-18 16:55:00,77.044,77.18,77.022,77.163,144000000.0
2009-06-18 17:00:00,77.155,77.204,77.137,77.185,112400000.0
2009-06-18 17:05:00,77.207,77.252,77.179,77.192,100500000.0
2009-06-18 17:10:00,77.192,77.261,77.182,77.26,122000000.0
2009-06-18 17:15:00,77.26,77.359,77.248,77.359,130600001.0
2009-06-18 17:20:00,77.358,77.452,77.344,77.438,119800000.0
2009-06-18 17:25:00,77.45,77.472,77.24,77.283,101799999.0
2009-06-18 17:30:00,77.263,77.3,77.218,77.253,132800000.0
2009-06-18 17:35:00,77.235,77.329,77.218,77.316,131200000.0
2009-06-18 17:40:00,77.297,77.376,77.295,77.342,140600000.0
2009-06-18 17:45:00,77.321,77.338,77.262,77.305,125400000.0
2009-06-18 17:50:00,77.305,77.368,77.299,77.336,93000000.0
2009-06-18 17:55:00,77.327,77.426,77.325,77.412,125400000.0
2009-06-18 18:00:00,77.408,77.457,77.398,77.433,90600000.0
2009-06-18 18:05:00,77.423,77.426,77.319,77.343,106400000.0
2009-06-18 18:10:00,77.312,77.42,77.312,77.42,114600000.0
2009-06-18 18:15:00,77.411,77.421,77.346,77.35,88400000.0
2009-06-18 18:20:00,77.315,77.41,77.298,77.369,148400001.0
2009-06-18 18:25:00,77.378,77.426,77.326,77.403,81000000.0
2009-06-18 18:30:00,77.412,77.456,77.397,77.427,74800000.0
2009-06-18 18:35:00,77.441,77.444,77.337,77.353,103800000.0
2009-06-18 18:40:00,77.333,77.373,77.27,77.273,116000000.0
2009-06-18 18:45:00,77.243,77.363,77.197,77.359,82799999.0
2009-06-18 18:50:00,77.344,77.432,77.344,77.4,79400000.0
2009-06-18 18:55:00,77.385,77.468,77.373,77.449,100799999.0
2009-06-18 19:00:00,77.431,77.485,77.424,77.451,110800000.0
2009-06-18 19:05:00,77.453,77.569,77.427,77.553,137200000.0
2009-06-18 19:10:00,77.523,77.649,77.515,77.595,162800000.0
2009-06-18 19:15:00,77.603,77.619,77.521,77.596,96200000.0
2009-06-18 19:20:00,77.602,77.781,77.588,77.776,87600000.0
2009-06-18 19:25:00,77.794,77.794,77.654,77.666,144200000.0
2009-06-18 19:30:00,77.676,77.713,77.635,77.705,105200000.0
2009-06-18 19:35:00,77.704,77.709,77.548,77.548,128199999.0
2009-06-18 19:40:00,77.553,77.59,77.502,77.511,119600000.0
2009-06-18 19:45:00,77.516,77.556,77.483,77.491,152400000.0
2009-06-18 19:50:00,77.488,77.511,77.439,77.511,136200000.0
2009-06-18 19:55:00,77.493,77.507,77.394,77.398,110000000.0
2009-06-18 20:00:00,77.364,77.398,77.223,77.223,106200000.0
2009-06-18 20:05:00,77.225,77.227,77.108,77.207,143600000.0
2009-06-18 20:10:00,77.143,77.163,77.018,77.102,119600001.0
2009-06-18 20:15:00,77.115,77.206,77.096,77.201,88000000.0
2009-06-18 20:20:00,77.155,77.2,77.065,77.152,121400000.0
2009-06-18 20:25:00,77.152,77.182,77.096,77.18,141999999.0
2009-06-18 20:30:00,77.148,77.171,77.069,77.07,113600000.0
2009-06-18 20:35:00,77.083,77.105,76.995,77.093,75800000.0
2009-06-18 20:40:00,77.118,77.228,77.118,77.203,75800000.0
2009-06-18 20:45:00,77.214,77.322,77.214,77.283,102599999.0
2009-06-18 20:50:00,77.251,77.327,77.221,77.256,87600000.0
2009-06-18 20:55:00,77.248,77.338,77.197,77.338,106000000.0
2009-06-18 21:00:00,77.35,77.365,77.272,77.286,102200000.0
2009-06-18 21:05:00,77.309,77.451,77.305,77.451,121200000.0
2009-06-18 21:10:00,77.432,77.493,77.357,77.489,78400000.0
2009-06-18 21:15:00,77.477,77.541,77.467,77.502,136000000.0
2009-06-18 21:20:00,77.494,77.494,77.368,77.424,89800000.0
2009-06-18 21:25:00,77.433,77.435,77.36,77.368,87000000.0
2009-06-18 21:30:00,77.374,77.425,77.364,77.391,118800000.0
2009-06-18 21:35:00,77.391,77.393,77.24,77.272,116800000.0
2009-06-18 21:40:00,77.241,77.32,77.237,77.292,78200000.0
2009-06-18 21:45:00,77.302,77.312,77.232,77.248,167400000.0
2009-06-18 21:50:00,77.233,77.249,77.125,77.16,118400000.0
2009-06-18 21:55:00,77.148,77.253,77.141,77.253,95799999.0
2009-06-18 22:00:00,77.239,77.292,77.227,77.266,95200000.0
2009-06-18 22:05:00,77.253,77.259,77.145,77.159,110200000.0
2009-06-18 22:10:00,77.155,77.211,77.143,77.189,109000000.0
2009-06-18 22:15:00,77.179,77.202,77.141,77.164,55400000.0
2009-06-18 22:20:00,77.162,77.194,77.153,77.185,83600000.0
2009-06-18 22:25:00,77.194,77.194,77.136,77.182,114000000.0
2009-06-18 22:30:00,77.152,77.173,77.125,77.17,121400000.0
2009-06-18 22:35:00,77.162,77.183,77.114,77.172,113600000.0
2009-06-18 22:40:00,77.18,77.196,77.103,77.119,102600000.0
2009-06-18 22:45:00,77.131,77.18,77.13,77.178,121200000.0
2009-06-18 22:50:00,77.128,77.189,77.105,77.108,89600000.0
2009-06-18 22:55:00,77.102,77.148,76.951,76.987,96800000.0
2009-06-18 23:00:00,76.997,77.071,76.994,77.063,138200000.0
2009-06-18 23:05:00,77.064,77.095,77.035,77.036,179400000.0
2009-06-18 23:10:00,77.025,77.186,77.01,77.186,105600000.0
2009-06-18 23:15:00,77.161,77.161,77.109,77.121,72200000.0
2009-06-18 23:20:00,77.108,77.181,77.108,77.168,130200000.0
2009-06-18 23:25:00,77.188,77.188,77.161,77.173,126599999.0
2009-06-18 23:30:00,77.138,77.229,77.135,77.188,101600000.0
2009-06-18 23:35:00,77.21,77.21,77.14,77.16,78600000.0
2009-06-18 23:40:00,77.15,77.198,77.134,77.16,94200000.0
2009-06-18 23:45:00,77.162,77.332,77.131,77.271,110600000.0
2009-06-18 23:50:00,77.277,77.277,77.222,77.255,70600000.0
2009-06-18 23:55:00,77.255,77.272,77.206,77.21,95600000.0
2009-06-19 00:00:00,77.234,77.277,77.175,77.198,66600000.0
2009-06-19 00:05:00,77.197,77.201,77.125,77.162,121400000.0
2009-06-19 00:10:00,77.18,77.184,77.137,77.179,107400000.0
2009-06-19 00:15:00,77.192,77.216,77.155,77.208,101000000.0
2009-06-19 00:20:00,77.21,77.212,77.124,77.147,71600000.0
2009-06-19 00:25:00,77.149,77.176,77.134,77.17,93800000.0
2009-06-19 00:30:00,77.176,77.176,77.122,77.146,90600000.0
2009-06-19 00:35:00,77.144,77.174,77.128,77.17,152200001.0
2009-06-19 00:40:00,77.155,77.19,77.131,77.15,104800000.0
2009-06-19 00:45:00,77.128,77.229,77.127,77.225,96800000.0
2009-06-19 00:50:00,77.201,77.32,77.195,77.289,120000000.0
2009-06-19 00:55:00,77.285,77.301,77.239,77.254,148400000.0
2009-06-19 01:00:00,77.279,77.282,77.251,77.269,109600000.0
2009-06-19 01:05:00,77.267,77.275,77.209,77.22,72600000.0
2009-06-19 01:10:00,77.201,77.248,77.196,77.248,85600000.0
2009-06-19 01:15:00,77.225,77.26,77.219,77.237,104000000.0
2009-06-19 01:20:00,77.22,77.234,77.17,77.18,98200000.0
2009-06-19 01:25:00,77.183,77.214,77.171,77.18,99800000.0
2009-06-19 01:30:00,77.16,77.226,77.16,77.181,132500000.0
2009-06-19 01:35:00,77.196,77.208,77.15,77.178,148000000.0
2009-06-19 01:40:00,77.155,77.191,77.13,77.14,109400000.0
2009-06-19 01:45:00,77.149,77.238,77.129,77.205,108800000.0
2009-06-19 01:50:00,77.227,77.242,77.179,77.206,106800000.0
2009-06-19 01:55:00,77.202,77.278,77.172,77.271,102200000.0
2009-06-19 02:00:00,77.298,77.307,77.235,77.246,149600000.0
2009-06-19 02:05:00,77.268,77.276,77.186,77.242,117000000.0
2009-06-19 02:10:00,77.228,77.256,77.152,77.171,163400000.0
2009-06-19 02:15:00,77.18,77.219,77.165,77.2,114200000.0
2009-06-19 02:20:00,77.203,77.35,77.198,77.337,139200000.0
2009-06-19 02:25:00,77.363,77.366,77.257,77.307,121800000.0
2009-06-19 02:30:00,77.298,77.373,77.298,77.355,100700000.0
2009-06-19 02:35:00,77.372,77.44,77.307,77.307,95600000.0
2009-06-19 02:40:00,77.284,77.379,77.284,77.349,113400001.0
2009-06-19 02:45:00,77.347,77.432,77.346,77.409,88000000.0
2009-06-19 02:50:00,77.383,77.434,77.332,77.406,138200000.0
2009-06-19 02:55:00,77.375,77.477,77.37,77.439,114200000.0
2009-06-19 03:00:00,77.432,77.472,77.409,77.433,95600000.0
2009-06-19 03:05:00,77.447,77.457,77.368,77.421,127200000.0
2009-06-19 03:10:00,77.413,77.488,77.409,77.454,107400000.0
2009-06-19 03:15:00,77.472,77.474,77.397,77.397,152600000.0
2009-06-19 03:20:00,77.414,77.47,77.39,77.469,88800000.0
2009-06-19 03:25:00,77.455,77.458,77.388,77.388,134800000.0
2009-06-19 03:30:00,77.414,77.439,77.399,77.438,90000001.0
2009-06-19 03:35:00,77.435,77.474,77.398,77.427,61200000.0
2009-06-19 03:40:00,77.443,77.472,77.429,77.466,126000000.0
2009-06-19 03:45:00,77.452,77.508,77.45,77.476,137000000.0
2009-06-19 03:50:00,77.478,77.505,77.414,77.434,154800000.0
2009-06-19 03:55:00,77.419,77.425,77.301,77.315,112400000.0
2009-06-19 04:00:00,77.297,77.368,77.271,77.294,89800000.0
2009-06-19 04:05:00,77.312,77.342,77.273,77.315,127600000.0
2009-06-19 04:10:00,77.327,77.405,77.318,77.341,80400000.0
2009-06-19 04:15:00,77.35,77.355,77.233,77.233,101000000.0
2009-06-19 04:20:00,77.258,77.275,77.161,77.18,118000000.0
2009-06-19 04:25:00,77.175,77.203,77.136,77.177,119600000.0
2009-06-19 04:30:00,77.187,77.246,77.175,77.24,96000000.0
2009-06-19 04:35:00,77.24,77.271,77.205,77.219,136600000.0
2009-06-19 04:40:00,77.223,77.244,77.149,77.241,96400000.0
2009-06-19 04:45:00,77.23,77.273,77.179,77.273,109600000.0
2009-06-19 04:50:00,77.253,77.275,77.216,77.229,151400000.0
2009-06-19 04:55:00,77.228,77.296,77.161,77.161,100800000.0
2009-06-19 05:00:00,77.145,77.269,77.145,77.265,233600000.0
2009-06-19 05:05:00,77.298,77.311,77.25,77.27,331199999.0
2009-06-19 05:10:00,77.293,77.302,77.255,77.287,109400000.0
2009-06-19 05:15:00,77.293,77.31,77.207,77.207,289000001.0
2009-06-19 05:20:00,77.213,77.235,77.195,77.223,236800000.0
2009-06-19 05:25:00,77.22,77.238,77.159,77.22,189600001.0
2009-06-19 05:30:00,77.218,77.239,77.18,77.237,97600000.0
2009-06-19 05:35:00,77.244,77.268,77.214,77.255,78800000.0
2009-06-19 05:40:00,77.237,77.363,77.237,77.359,113000000.0
2009-06-19 05:45:00,77.382,77.383,77.325,77.325,193800000.0
2009-06-19 05:50:00,77.356,77.359,77.277,77.31,129400000.0
2009-06-19 05:55:00,77.297,77.313,77.255,77.283,254000000.0
2009-06-19 06:00:00,77.295,77.393,77.291,77.362,413800000.0
2009-06-19 06:05:00,77.349,77.365,77.307,77.311,248400000.0
2009-06-19 06:10:00,77.359,77.359,77.27,77.281,256600000.0
2009-06-19 06:15:00,77.3,77.316,77.255,77.309,467599999.0
2009-06-19 06:20:00,77.307,77.346,77.286,77.33,348600000.0
2009-06-19 06:25:00,77.334,77.372,77.317,77.359,430000001.0
2009-06-19 06:30:00,77.378,77.468,77.348,77.436,407599999.0
2009-06-19 06:35:00,77.454,77.49,77.443,77.451,188800000.0
2009-06-19 06:40:00,77.474,77.541,77.449,77.527,568200001.0
2009-06-19 06:45:00,77.518,77.528,77.452,77.467,370200000.0
2009-06-19 06:50:00,77.489,77.495,77.454,77.485,232600000.0
2009-06-19 06:55:00,77.483,77.498,77.417,77.456,477999999.0
2009-06-19 07:00:00,77.433,77.458,77.334,77.367,945600000.0
2009-06-19 07:05:00,77.368,77.561,77.368,77.552,438400000.0
2009-06-19 07:10:00,77.532,77.625,77.522,77.601,696800000.0
2009-06-19 07:15:00,77.599,77.713,77.595,77.699,603400000.0
2009-06-19 07:20:00,77.689,77.724,77.629,77.698,401000001.0
2009-06-19 07:25:00,77.685,77.751,77.68,77.7,532800001.0
2009-06-19 07:30:00,77.684,77.712,77.648,77.681,503200000.0
2009-06-19 07:35:00,77.683,77.683,77.604,77.605,430200001.0
2009-06-19 07:40:00,77.639,77.739,77.621,77.732,579200002.0
2009-06-19 07:45:00,77.727,77.755,77.685,77.701,845399998.0
2009-06-19 07:50:00,77.695,77.729,77.643,77.704,777400000.0
2009-06-19 07:55:00,77.723,77.723,77.535,77.54,502800000.0
2009-06-19 08:00:00,77.509,77.644,77.503,77.61,662399999.0
2009-06-19 08:05:00,77.616,77.731,77.598,77.676,350400000.0
2009-06-19 08:10:00,77.688,77.788,77.67,77.77,523600000.0
2009-06-19 08:15:00,77.758,77.788,77.619,77.692,622400001.0
2009-06-19 08:20:00,77.723,77.837,77.707,77.81,767400001.0
2009-06-19 08:25:00,77.821,77.821,77.668,77.725,709599999.0
2009-06-19 08:30:00,77.737,77.862,77.718,77.841,493200000.0
2009-06-19 08:35:00,77.842,77.865,77.774,77.803,598800001.0
2009-06-19 08:40:00,77.798,77.815,77.733,77.815,496400000.0
2009-06-19 08:45:00,77.784,77.849,77.739,77.839,606600000.0
2009-06-19 08:50:00,77.833,77.843,77.772,77.843,490399998.0
2009-06-19 08:55:00,77.849,77.96,77.806,77.96,900200001.0
2009-06-19 09:00:00,77.951,78.006,77.913,77.972,617600000.0
2009-06-19 09:05:00,77.955,78.025,77.891,78.008,388000000.0
2009-06-19 09:10:00,77.988,78.015,77.887,77.91,456000000.0
2009-06-19 09:15:00,77.912,77.919,77.787,77.792,467200000.0
2009-06-19 09:20:00,77.827,77.843,77.715,77.816,917599999.0
2009-06-19 09:25:00,77.823,77.844,77.776,77.819,597800001.0
2009-06-19 09:30:00,77.804,77.947,77.804,77.936,752799999.0
2009-06-19 09:35:00,77.963,78.046,77.945,78.017,658599998.0
2009-06-19 09:40:00,77.999,78.031,77.913,77.942,638200000.0
2009-06-19 09:45:00,77.923,77.954,77.824,77.86,922599999.0
2009-06-19 09:50:00,77.824,77.916,77.81,77.877,1059600000.0
2009-06-19 09:55:00,77.867,77.938,77.844,77.848,990399999.0
2009-06-19 10:00:00,77.851,77.909,77.722,77.78,1287600000.0
2009-06-19 10:05:00,77.783,77.821,77.731,77.8,1106400000.0
2009-06-19 10:10:00,77.824,77.928,77.815,77.888,1076800001.0
2009-06-19 10:15:00,77.881,77.881,77.797,77.826,1085400000.0
2009-06-19 10:20:00,77.801,77.903,77.759,77.885,1226400000.0
2009-06-19 10:25:00,77.898,77.908,77.808,77.892,1026600000.0
2009-06-19 10:30:00,77.888,77.97,77.861,77.957,999399998.0
2009-06-19 10:35:00,77.953,78.001,77.938,77.956,1511000001.0
2009-06-19 10:40:00,77.945,77.96,77.816,77.903,911799999.0
2009-06-19 10:45:00,77.892,77.94,77.876,77.89,958800000.0
2009-06-19 10:50:00,77.92,78.072,77.916,78.042,809800000.0
2009-06-19 10:55:00,78.037,78.057,77.926,78.043,1071399999.0
2009-06-19 11:00:00,78.05,78.092,78.012,78.076,1189799999.0
2009-06-19 11:05:00,78.1,78.133,78.045,78.092,843199999.0
2009-06-19 11:10:00,78.057,78.134,78.031,78.132,1029800000.0
2009-06-19 11:15:00,78.127,78.171,78.028,78.141,1173600001.0
2009-06-19 11:20:00,78.152,78.283,78.152,78.182,719599999.0
2009-06-19 11:25:00,78.188,78.269,78.14,78.238,760600001.0
2009-06-19 11:30:00,78.232,78.266,78.132,78.244,696600000.0
2009-06-19 11:35:00,78.221,78.28,78.13,78.245,1127200001.0
2009-06-19 11:40:00,78.269,78.291,78.172,78.172,1173199998.0
2009-06-19 11:45:00,78.192,78.225,78.124,78.157,1030400000.0
2009-06-19 11:50:00,78.16,78.208,78.121,78.175,1085199999.0
2009-06-19 11:55:00,78.165,78.192,78.092,78.093,118400000.0
2009-06-19 12:00:00,78.093,78.099,77.927,77.927,58400000.0
2009-06-19 12:05:00,77.992,78.128,77.937,78.067,132000000.0
2009-06-19 12:10:00,78.064,78.146,78.064,78.115,83600000.0
2009-06-19 12:15:00,78.093,78.093,77.997,77.997,129800000.0
2009-06-19 12:20:00,77.986,78.014,77.956,77.967,111600000.0
2009-06-19 12:25:00,77.947,77.992,77.914,77.987,125600000.0
2009-06-19 12:30:00,78.0,78.033,77.955,78.0,131000000.0
2009-06-19 12:35:00,77.995,78.095,77.97,78.095,69000000.0
2009-06-19 12:40:00,78.122,78.191,78.112,78.171,120400000.0
2009-06-19 12:45:00,78.185,78.191,78.076,78.083,161000000.0
2009-06-19 12:50:00,78.079,78.118,78.04,78.042,95599999.0
2009-06-19 12:55:00,78.055,78.12,78.021,78.065,74400000.0
2009-06-19 13:00:00,78.04,78.109,78.017,78.017,105399999.0
2009-06-19 13:05:00,78.01,78.073,77.988,78.054,106600000.0
2009-06-19 13:10:00,78.042,78.085,78.03,78.065,115000000.0
2009-06-19 13:15:00,78.066,78.13,78.065,78.11,159199999.0
2009-06-19 13:20:00,78.085,78.156,78.068,78.145,84599999.0
2009-06-19 13:25:00,78.15,78.15,78.043,78.063,120200001.0
2009-06-19 13:30:00,78.02,78.076,78.007,78.044,105400000.0
2009-06-19 13:35:00,78.017,78.059,77.975,78.035,58000000.0
2009-06-19 13:40:00,78.038,78.085,77.983,78.068,164200000.0
2009-06-19 13:45:00,78.05,78.135,78.04,78.067,124200000.0
2009-06-19 13:50:00,78.043,78.081,78.033,78.044,95400000.0
2009-06-19 13:55:00,78.057,78.071,78.004,78.06,130199999.0
2009-06-19 14:00:00,78.072,78.108,78.012,78.075,60400000.0
2009-06-19 14:05:00,78.09,78.136,78.076,78.121,105800000.0
2009-06-19 14:10:00,78.142,78.157,77.989,77.993,151000000.0
2009-06-19 14:15:00,77.98,78.108,77.977,78.07,69800000.0
2009-06-19 14:20:00,78.057,78.122,78.021,78.075,127400000.0
2009-06-19 14:25:00,78.077,78.113,78.059,78.095,118200000.0
2009-06-19 14:30:00,78.095,78.114,78.003,78.109,88800000.0
2009-06-19 14:35:00,78.08,78.172,78.073,78.155,132400000.0
2009-06-19 14:40:00,78.147,78.159,78.072,78.101,110600000.0
2009-06-19 14:45:00,78.099,78.102,77.983,77.997,82000000.0
2009-06-19 14:50:00,78.035,78.035,77.903,77.948,132000000.0
2009-06-19 14:55:00,77.942,77.984,77.878,77.881,100600000.0
2009-06-19 15:00:00,77.89,78.021,77.868,78.015,118000000.0
2009-06-19 15:05:00,78.025,78.114,78.01,78.036,118800000.0
2009-06-19 15:10:00,78.013,78.063,77.915,77.937,103600000.0
2009-06-19 15:15:00,77.945,78.012,77.927,77.982,117200000.0
2009-06-19 15:20:00,77.977,78.05,77.977,78.032,116600000.0
2009-06-19 15:25:00,78.039,78.039,77.991,77.991,93600000.0
2009-06-19 15:30:00,77.966,78.062,77.942,78.047,154399999.0
2009-06-19 15:35:00,78.08,78.126,78.041,78.069,118200000.0
2009-06-19 15:40:00,78.065,78.143,78.04,78.141,90000000.0
2009-06-19 15:45:00,78.145,78.159,78.034,78.043,94400000.0
2009-06-19 15:50:00,78.016,78.08,78.014,78.025,80400000.0
2009-06-19 15:55:00,78.01,78.058,77.929,77.932,116600000.0
2009-06-19 16:00:00,77.955,77.995,77.866,77.893,99599999.0
2009-06-19 16:05:00,77.9,77.94,77.84,77.875,897400000.0
2009-06-19 16:10:00,77.875,77.89,77.735,77.745,838400000.0
2009-06-19 16:15:00,77.745,77.9,77.72,77.87,996800001.0
2009-06-19 16:20:00,77.87,77.935,77.84,77.91,892800000.0
2009-06-19 16:25:00,77.915,77.915,77.845,77.865,455800000.0
2009-06-19 16:30:00,77.855,77.98,77.855,77.97,608800000.0
2009-06-19 16:35:00,77.97,77.995,77.92,77.98,628000000.0
2009-06-19 16:40:00,77.975,78.045,77.945,78.03,846200000.0
2009-06-19 16:45:00,78.025,78.06,77.995,78.04,1105799999.0
2009-06-19 16:50:00,78.04,78.09,77.985,78.09,761400000.0
2009-06-19 16:55:00,78.075,78.095,77.95,77.98,1298800000.0
2009-06-19 17:00:00,77.985,78.02,77.945,77.975,1019600002.0
2009-06-19 17:05:00,77.975,78.015,77.925,77.94,747599999.0
2009-06-19 17:10:00,77.935,77.975,77.815,77.815,1369400002.0
2009-06-19 17:15:00,77.815,77.845,77.78,77.81,978600000.0
2009-06-19 17:20:00,77.835,77.85,77.75,77.78,1466400004.0
2009-06-19 17:25:00,77.775,77.83,77.7,77.715,1136000001.0
2009-06-19 17:30:00,77.71,77.805,77.655,77.805,1034000000.0
2009-06-19 17:35:00,77.81,77.95,77.8,77.95,1260200001.0
2009-06-19 17:40:00,77.95,77.955,77.885,77.92,1202999998.0
2009-06-19 17:45:00,77.925,77.99,77.905,77.975,774200000.0
2009-06-19 17:50:00,77.97,78.075,77.92,78.06,953199999.0
2009-06-19 17:55:00,78.06,78.075,77.915,77.975,1311600002.0
2009-06-19 18:00:00,77.97,78.0,77.87,77.92,1518700000.0
2009-06-19 18:05:00,77.925,77.955,77.775,77.775,2069599997.0
2009-06-19 18:10:00,77.785,77.81,77.675,77.775,1094399996.0
2009-06-19 18:15:00,77.77,77.78,77.715,77.76,728400000.0
2009-06-19 18:20:00,77.755,77.79,77.69,77.705,762999997.0
2009-06-19 18:25:00,77.7,77.715,77.565,77.6,750800000.0
2009-06-19 18:30:00,77.6,77.605,77.535,77.555,756699998.0
2009-06-19 18:35:00,77.565,77.57,77.46,77.51,1206700000.0
2009-06-19 18:40:00,77.505,77.605,77.485,77.595,587599999.0
2009-06-19 18:45:00,77.595,77.61,77.56,77.575,530000001.0
2009-06-19 18:50:00,77.57,77.7,77.555,77.7,530000000.0
2009-06-19 18:55:00,77.7,77.7,77.52,77.52,799199999.0
2009-06-19 19:00:00,77.535,77.605,77.495,77.535,1112599998.0
2009-06-19 19:05:00,77.53,77.615,77.53,77.59,445000000.0
2009-06-19 19:10:00,77.59,77.675,77.575,77.595,698200000.0
2009-06-19 19:15:00,77.59,77.615,77.54,77.58,788600000.0
2009-06-19 19:20:00,77.59,77.605,77.53,77.59,549600000.0
2009-06-19 19:25:00,77.59,77.595,77.49,77.555,621000000.0
2009-06-19 19:30:00,77.565,77.655,77.555,77.62,1188000000.0
2009-06-19 19:35:00,77.62,77.67,77.59,77.63,1183000000.0
2009-06-19 19:40:00,77.63,77.715,77.605,77.615,630399997.0
2009-06-19 19:45:00,77.615,77.62,77.55,77.585,560999999.0
2009-06-19 19:50:00,77.59,77.61,77.565,77.585,444400000.0
2009-06-19 19:55:00,77.58,77.67,77.575,77.59,1065400001.0
2009-06-19 20:00:00,77.595,77.645,77.565,77.64,478600000.0
2009-06-19 20:05:00,77.64,77.645,77.555,77.58,490600000.0
2009-06-19 20:10:00,77.58,77.585,77.465,77.485,795199999.0
2009-06-19 20:15:00,77.48,77.485,77.42,77.425,493199999.0
2009-06-19 20:20:00,77.43,77.45,77.38,77.38,276800000.0
2009-06-19 20:25:00,77.38,77.41,77.355,77.39,363200000.0
2009-06-19 20:30:00,77.395,77.575,77.37,77.555,361000000.0
2009-06-19 20:35:00,77.555,77.56,77.475,77.49,342200000.0
2009-06-19 20:40:00,77.485,77.545,77.475,77.5,431000000.0
2009-06-19 20:45:00,77.505,77.515,77.45,77.47,622799999.0
2009-06-19 20:50:00,77.465,77.52,77.455,77.51,318600000.0
2009-06-19 20:55:00,77.515,77.62,77.5,77.565,571200000.0
2009-06-19 21:00:00,77.57,77.58,77.52,77.56,402200000.0
2009-06-19 21:05:00,77.56,77.565,77.48,77.5,191000000.0
2009-06-19 21:10:00,77.495,77.53,77.465,77.485,191400000.0
2009-06-19 21:15:00,77.49,77.54,77.455,77.495,423600000.0
2009-06-19 21:20:00,77.5,77.5,77.45,77.455,137800000.0
2009-06-19 21:25:00,77.455,77.56,77.415,77.555,320200000.0
2009-06-19 21:30:00,77.545,77.57,77.5,77.535,291800000.0
2009-06-19 21:35:00,77.54,77.55,77.485,77.52,238800000.0
2009-06-19 21:40:00,77.525,77.595,77.5,77.57,307800001.0
2009-06-19 21:45:00,77.57,77.58,77.515,77.54,147000000.0
2009-06-19 21:50:00,77.545,77.565,77.5,77.52,166800000.0
2009-06-19 21:55:00,77.51,77.52,77.45,77.485,277600000.0
2009-06-19 22:00:00,77.49,77.515,77.44,77.485,198200000.0
2009-06-19 22:05:00,77.49,77.495,77.465,77.475,49400000.0
2009-06-19 22:10:00,77.475,77.53,77.465,77.515,81400000.0
2009-06-19 22:15:00,77.515,77.545,77.463,77.525,69000000.0
2009-06-19 22:20:00,77.471,77.555,77.422,77.555,48200000.0
2009-06-19 22:25:00,77.555,77.585,77.555,77.585,41800000.0
2009-06-19 22:30:00,77.58,77.595,77.535,77.545,82000000.0
2009-06-19 22:35:00,77.545,77.595,77.423,77.482,215400000.0
2009-06-19 22:40:00,77.59,77.615,77.52,77.535,139600000.0
2009-06-19 22:45:00,77.535,77.575,77.535,77.545,156600000.0
2009-06-19 22:50:00,77.535,77.535,77.435,77.485,261200000.0
2009-06-19 22:55:00,77.485,77.575,77.465,77.575,236400000.0
2009-06-21 23:00:00,77.454,77.476,77.32,77.355,199000000.0
2009-06-21 23:05:00,77.39,77.47,77.355,77.47,56800000.0
2009-06-21 23:10:00,77.457,77.49,77.404,77.47,55400000.0
2009-06-21 23:15:00,77.44,77.48,77.42,77.43,80000000.0
2009-06-21 23:20:00,77.42,77.42,77.3,77.35,63400000.0
2009-06-21 23:25:00,77.332,77.445,77.332,77.445,25400000.0
2009-06-21 23:30:00,77.445,77.475,77.385,77.42,30800000.0
2009-06-21 23:35:00,77.418,77.472,77.385,77.408,45800000.0
2009-06-21 23:40:00,77.43,77.47,77.413,77.465,86600000.0
2009-06-21 23:45:00,77.475,77.53,77.435,77.525,83000000.0
2009-06-21 23:50:00,77.52,77.52,77.395,77.395,223200000.0
2009-06-21 23:55:00,77.395,77.425,77.39,77.42,120600000.0
2009-06-22 00:00:00,77.415,77.49,77.41,77.47,228400000.0
2009-06-22 00:05:00,77.45,77.45,77.315,77.32,349800000.0
2009-06-22 00:10:00,77.315,77.35,77.305,77.35,165200000.0
2009-06-22 00:15:00,77.35,77.35,77.23,77.325,318400000.0
2009-06-22 00:20:00,77.325,77.325,77.295,77.295,83600000.0
2009-06-22 00:25:00,77.315,77.335,77.27,77.295,90600000.0
2009-06-22 00:30:00,77.29,77.29,77.185,77.195,234000000.0
2009-06-22 00:35:00,77.195,77.22,77.175,77.2,53400000.0
2009-06-22 00:40:00,77.2,77.2,77.122,77.122,68400000.0
2009-06-22 00:45:00,77.18,77.275,77.18,77.245,131200000.0
2009-06-22 00:50:00,77.245,77.28,77.185,77.185,258000000.0
2009-06-22 00:55:00,77.19,77.225,77.12,77.165,340600000.0
2009-06-22 01:00:00,77.16,77.165,77.045,77.06,162400000.0
2009-06-22 01:05:00,77.085,77.095,77.0,77.045,281000000.0
2009-06-22 01:10:00,77.05,77.085,77.035,77.055,446600000.0
2009-06-22 01:15:00,77.055,77.065,76.985,76.985,526999999.0
2009-06-22 01:20:00,76.985,77.01,76.905,76.915,1578200001.0
2009-06-22 01:25:00,76.935,76.975,76.875,76.9,1616200002.0
2009-06-22 01:30:00,76.9,76.95,76.865,76.885,986400002.0
2009-06-22 01:35:00,76.885,77.03,76.885,77.03,798000003.0
2009-06-22 01:40:00,77.03,77.145,77.03,77.11,339400000.0
2009-06-22 01:45:00,77.11,77.11,77.055,77.06,617599997.0
2009-06-22 01:50:00,77.06,77.065,77.005,77.065,479600001.0
2009-06-22 01:55:00,77.07,77.125,77.07,77.085,371199999.0
2009-06-22 02:00:00,77.08,77.1,77.025,77.03,1077059999.0
2009-06-22 02:05:00,77.02,77.03,76.915,76.93,693800000.0
2009-06-22 02:10:00,76.93,76.965,76.835,76.91,1970799998.0
2009-06-22 02:15:00,76.91,77.015,76.895,77.01,2206200001.0
2009-06-22 02:20:00,77.01,77.055,76.975,76.985,1656799999.0
2009-06-22 02:25:00,76.985,77.04,76.98,77.0,880199999.0
2009-06-22 02:30:00,77.0,77.125,77.0,77.085,1315200000.0
2009-06-22 02:35:00,77.09,77.09,77.005,77.03,1453599999.0
2009-06-22 02:40:00,77.035,77.035,76.955,76.97,1031200000.0
2009-06-22 02:45:00,76.965,77.065,76.965,77.055,1211399999.0
2009-06-22 02:50:00,77.055,77.095,77.0,77.005,1151600000.0
2009-06-22 02:55:00,77.01,77.01,76.895,76.895,1935299999.0
2009-06-22 03:00:00,76.9,77.015,76.875,76.965,1069000000.0
2009-06-22 03:05:00,76.965,76.975,76.895,76.905,495400000.0
2009-06-22 03:10:00,76.91,76.94,76.85,76.875,883799999.0
2009-06-22 03:15:00,76.865,76.925,76.86,76.885,1192599997.0
2009-06-22 03:20:00,76.885,76.935,76.875,76.875,1379199997.0
2009-06-22 03:25:00,76.865,76.9,76.785,76.89,1715000000.0
2009-06-22 03:30:00,76.89,76.945,76.835,76.915,1825399999.0
2009-06-22 03:35:00,76.915,76.93,76.755,76.78,1857199996.0
2009-06-22 03:40:00,76.79,76.8,76.625,76.675,1748800001.0
2009-06-22 03:45:00,76.69,76.71,76.61,76.615,2520500010.0
2009-06-22 03:50:00,76.615,76.75,76.605,76.725,2412799998.0
2009-06-22 03:55:00,76.725,76.77,76.685,76.685,2930199998.0
2009-06-22 04:00:00,76.685,76.74,76.655,76.675,1680999997.0
2009-06-22 04:05:00,76.68,76.685,76.59,76.66,2313200002.0
2009-06-22 04:10:00,76.655,76.785,76.65,76.77,2713999997.0
2009-06-22 04:15:00,76.775,76.805,76.72,76.805,1355199997.0
2009-06-22 04:20:00,76.815,76.88,76.775,76.87,1875799997.0
2009-06-22 04:25:00,76.87,76.9,76.865,76.88,1131399998.0
2009-06-22 04:30:00,76.885,77.0,76.865,76.96,1339199998.0
2009-06-22 04:35:00,76.95,76.95,76.84,76.875,1323199999.0
2009-06-22 04:40:00,76.87,76.87,76.78,76.8,1112600000.0
2009-06-22 04:45:00,76.795,76.87,76.795,76.855,1302399999.0
2009-06-22 04:50:00,76.87,76.91,76.825,76.89,1203399995.0
2009-06-22 04:55:00,76.885,76.885,76.815,76.85,368599999.0
2009-06-22 05:00:00,76.845,76.845,76.775,76.775,666600000.0
2009-06-22 05:05:00,76.78,76.805,76.765,76.785,1305000002.0
2009-06-22 05:10:00,76.78,76.785,76.765,76.78,421399999.0
2009-06-22 05:15:00,76.79,76.87,76.79,76.87,868199998.0
2009-06-22 05:20:00,76.87,76.895,76.785,76.785,633999998.0
2009-06-22 05:25:00,76.79,76.83,76.76,76.82,565800000.0
2009-06-22 05:30:00,76.82,76.82,76.755,76.8,650799999.0
2009-06-22 05:35:00,76.8,76.8,76.76,76.775,575600000.0
2009-06-22 05:40:00,76.775,76.8,76.765,76.78,214800000.0
2009-06-22 05:45:00,76.765,76.8,76.735,76.75,553599999.0
2009-06-22 05:50:00,76.75,76.79,76.735,76.75,857000000.0
2009-06-22 05:55:00,76.75,76.785,76.73,76.735,762800000.0
2009-06-22 06:00:00,76.74,76.74,76.635,76.665,620000000.0
2009-06-22 06:05:00,76.675,76.755,76.675,76.735,1037199996.0
2009-06-22 06:10:00,76.735,76.735,76.675,76.71,479399999.0
2009-06-22 06:15:00,76.695,76.715,76.66,76.68,595400000.0
2009-06-22 06:20:00,76.675,76.745,76.67,76.745,819200000.0
2009-06-22 06:25:00,76.745,76.85,76.725,76.85,795399998.0
2009-06-22 06:30:00,76.85,77.01,76.835,77.01,1026000000.0
2009-06-22 06:35:00,76.99,77.0,76.93,76.94,1143199999.0
2009-06-22 06:40:00,76.94,77.02,76.935,76.96,758700000.0
2009-06-22 06:45:00,76.955,77.025,76.935,77.015,1273700000.0
2009-06-22 06:50:00,77.015,77.105,77.015,77.095,1583600002.0
2009-06-22 06:55:00,77.1,77.15,77.015,77.02,1228400000.0
2009-06-22 07:00:00,77.015,77.04,76.98,77.04,384000000.0
2009-06-22 07:05:00,77.05,77.06,77.025,77.035,428000000.0
2009-06-22 07:10:00,77.04,77.04,77.015,77.03,761399999.0
2009-06-22 07:15:00,77.01,77.03,76.99,77.005,399000000.0
2009-06-22 07:20:00,77.02,77.05,77.005,77.02,506200000.0
2009-06-22 07:25:00,77.03,77.05,76.97,76.97,854799996.0
2009-06-22 07:30:00,76.97,76.97,76.885,76.905,656799998.0
2009-06-22 07:35:00,76.905,76.905,76.86,76.89,577200001.0
2009-06-22 07:40:00,76.89,76.985,76.875,76.945,311200000.0
2009-06-22 07:45:00,76.935,76.94,76.815,76.84,1352799999.0
2009-06-22 07:50:00,76.845,76.925,76.845,76.895,533599999.0
2009-06-22 07:55:00,76.89,76.945,76.89,76.94,313000000.0
2009-06-22 08:00:00,76.94,76.95,76.875,76.91,1113600000.0
2009-06-22 08:05:00,76.91,76.91,76.795,76.885,2683199999.0
2009-06-22 08:10:00,76.885,76.95,76.83,76.845,1435600002.0
2009-06-22 08:15:00,76.85,76.905,76.795,76.83,873700000.0
2009-06-22 08:20:00,76.83,76.925,76.815,76.905,2029000002.0
2009-06-22 08:25:00,76.905,76.935,76.87,76.895,765800001.0
2009-06-22 08:30:00,76.895,76.91,76.755,76.77,2081799999.0
2009-06-22 08:35:00,76.77,76.815,76.715,76.79,1624400003.0
2009-06-22 08:40:00,76.79,76.805,76.73,76.74,2028399999.0
2009-06-22 08:45:00,76.74,76.87,76.73,76.85,2097999998.0
2009-06-22 08:50:00,76.845,76.9,76.83,76.89,1844999999.0
2009-06-22 08:55:00,76.89,76.94,76.885,76.91,1228399999.0
2009-06-22 09:00:00,76.9,77.01,76.88,76.915,1486600000.0
2009-06-22 09:05:00,76.92,76.92,76.78,76.785,2093400000.0
2009-06-22 09:10:00,76.78,76.835,76.75,76.755,1913399994.0
2009-06-22 09:15:00,76.755,76.79,76.725,76.755,1779000004.0
2009-06-22 09:20:00,76.755,76.76,76.65,76.7,2482000006.0
2009-06-22 09:25:00,76.705,76.745,76.675,76.725,1638200004.0
2009-06-22 09:30:00,76.735,76.735,76.63,76.635,1807310000.0
2009-06-22 09:35:00,76.63,76.765,76.63,76.725,1859999998.0
2009-06-22 09:40:00,76.73,76.765,76.69,76.715,1905999997.0
2009-06-22 09:45:00,76.72,76.74,76.625,76.65,1394000001.0
2009-06-22 09:50:00,76.655,76.755,76.655,76.73,1897599999.0
2009-06-22 09:55:00,76.73,76.79,76.72,76.76,899800001.0
2009-06-22 10:00:00,76.77,76.795,76.535,76.535,1551300000.0
2009-06-22 10:05:00,76.545,76.685,76.535,76.61,1252600001.0
2009-06-22 10:10:00,76.61,76.69,76.6,76.665,2072000008.0
2009-06-22 10:15:00,76.665,76.725,76.635,76.655,2238000006.0
2009-06-22 10:20:00,76.66,76.7,76.58,76.59,1481799997.0
2009-06-22 10:25:00,76.6,76.68,76.56,76.65,2087200001.0
2009-06-22 10:30:00,76.65,76.65,76.475,76.525,2801100009.0
2009-06-22 10:35:00,76.525,76.56,76.49,76.5,2192400001.0
2009-06-22 10:40:00,76.51,76.57,76.495,76.495,1215599999.0
2009-06-22 10:45:00,76.495,76.54,76.465,76.54,1858399997.0
2009-06-22 10:50:00,76.54,76.54,76.455,76.48,794999999.0
2009-06-22 10:55:00,76.48,76.56,76.48,76.52,1047799997.0
2009-06-22 11:00:00,76.52,76.55,76.48,76.5,1114800005.0
2009-06-22 11:05:00,76.5,76.51,76.435,76.465,2035099997.0
2009-06-22 11:10:00,76.465,76.49,76.415,76.455,2034199994.0
2009-06-22 11:15:00,76.455,76.53,76.435,76.455,2272400002.0
2009-06-22 11:20:00,76.455,76.52,76.385,76.415,2347099999.0
2009-06-22 11:25:00,76.415,76.51,76.41,76.465,3326200005.0
2009-06-22 11:30:00,76.47,76.525,76.435,76.49,1912200003.0
2009-06-22 11:35:00,76.485,76.52,76.405,76.445,2909800006.0
2009-06-22 11:40:00,76.445,76.515,76.435,76.475,3184600016.0
2009-06-22 11:45:00,76.485,76.58,76.485,76.55,2884399997.0
2009-06-22 11:50:00,76.55,76.57,76.515,76.54,1075799997.0
2009-06-22 11:55:00,76.54,76.55,76.49,76.52,559600000.0
2009-06-22 12:00:00,76.52,76.55,76.505,76.515,1237600001.0
2009-06-22 12:05:00,76.515,76.52,76.36,76.4,1049599999.0
2009-06-22 12:10:00,76.4,76.46,76.385,76.42,1184000001.0
2009-06-22 12:15:00,76.42,76.425,76.385,76.395,1214799998.0
2009-06-22 12:20:00,76.4,76.465,76.385,76.415,1742800001.0
2009-06-22 12:25:00,76.415,76.49,76.395,76.405,1811600001.0
2009-06-22 12:30:00,76.41,76.515,76.4,76.465,2302400009.0
2009-06-22 12:35:00,76.46,76.46,76.385,76.405,1519399997.0
2009-06-22 12:40:00,76.4,76.465,76.375,76.435,1530800006.0
2009-06-22 12:45:00,76.435,76.45,76.365,76.375,1452399998.0
2009-06-22 12:50:00,76.375,76.395,76.32,76.35,1778200003.0
2009-06-22 12:55:00,76.35,76.37,76.335,76.36,1576600003.0
2009-06-22 13:00:00,76.36,76.41,76.335,76.395,1708800001.0
2009-06-22 13:05:00,76.395,76.41,76.325,76.335,2041200003.0
2009-06-22 13:10:00,76.335,76.385,76.235,76.245,1988900005.0
2009-06-22 13:15:00,76.245,76.3,76.235,76.3,1621200001.0
2009-06-22 13:20:00,76.295,76.32,76.235,76.265,2430700001.0
2009-06-22 13:25:00,76.265,76.29,76.215,76.24,1637199997.0
2009-06-22 13:30:00,76.235,76.385,76.23,76.375,1582200001.0
2009-06-22 13:35:00,76.375,76.385,76.265,76.3,1356600000.0
2009-06-22 13:40:00,76.3,76.37,76.295,76.33,1327200005.0
2009-06-22 13:45:00,76.33,76.335,76.26,76.3,1827600001.0
2009-06-22 13:50:00,76.3,76.37,76.295,76.36,1569400000.0
2009-06-22 13:55:00,76.37,76.38,76.315,76.37,514500000.0
2009-06-22 14:00:00,76.37,76.4,76.335,76.39,618999999.0
2009-06-22 14:05:00,76.385,76.415,76.37,76.375,747300000.0
2009-06-22 14:10:00,76.365,76.385,76.31,76.34,1447600000.0
2009-06-22 14:15:00,76.35,76.37,76.31,76.32,1511600009.0
2009-06-22 14:20:00,76.32,76.32,76.24,76.25,1260420002.0
2009-06-22 14:25:00,76.24,76.245,76.205,76.225,1313600003.0
2009-06-22 14:30:00,76.23,76.235,76.06,76.07,2995399998.0
2009-06-22 14:35:00,76.07,76.095,76.01,76.07,1819600002.0
2009-06-22 14:40:00,76.07,76.085,76.02,76.035,1469800000.0
2009-06-22 14:45:00,76.035,76.035,75.975,75.985,1913599999.0
2009-06-22 14:50:00,75.985,76.085,75.96,76.045,3421000002.0
2009-06-22 14:55:00,76.04,76.075,76.015,76.015,3108600001.0
2009-06-22 15:00:00,76.015,76.05,75.965,76.03,3479800005.0
2009-06-22 15:05:00,76.03,76.055,75.98,75.99,2186799999.0
2009-06-22 15:10:00,75.99,76.035,75.955,76.035,2004200000.0
2009-06-22 15:15:00,76.025,76.05,75.975,76.01,1769800001.0
2009-06-22 15:20:00,76.005,76.005,75.955,75.97,1564800001.0
2009-06-22 15:25:00,75.95,76.01,75.925,76.01,1104800000.0
2009-06-22 15:30:00,76.01,76.02,75.885,75.915,2795600001.0
2009-06-22 15:35:00,75.915,75.93,75.79,75.875,2618899999.0
2009-06-22 15:40:00,75.875,75.885,75.73,75.73,1653600004.0
2009-06-22 15:45:00,75.735,75.855,75.7,75.845,2162400002.0
2009-06-22 15:50:00,75.845,76.005,75.84,75.97,1343200003.0
2009-06-22 15:55:00,75.975,75.975,75.765,75.795,1536800001.0
2009-06-22 16:00:00,75.795,75.84,75.725,75.81,1777200000.0
2009-06-22 16:05:00,75.81,75.99,75.785,75.99,2585400006.0
2009-06-22 16:10:00,75.99,76.13,75.945,76.05,2166900000.0
2009-06-22 16:15:00,76.05,76.1,75.925,75.945,1658800002.0
2009-06-22 16:20:00,75.945,76.16,75.92,76.145,1548300000.0
2009-06-22 16:25:00,76.15,76.195,76.115,76.17,1768100000.0
2009-06-22 16:30:00,76.18,76.18,75.93,75.96,1807000007.0
2009-06-22 16:35:00,75.965,75.98,75.92,75.97,1589000001.0
2009-06-22 16:40:00,75.975,75.98,75.875,75.9,1050800002.0
2009-06-22 16:45:00,75.905,76.035,75.88,76.035,2074999996.0
2009-06-22 16:50:00,76.035,76.07,75.97,76.005,1524800002.0
2009-06-22 16:55:00,76.005,76.055,75.97,76.025,1084000000.0
2009-06-22 17:00:00,76.025,76.025,75.94,75.95,1342600001.0
2009-06-22 17:05:00,75.95,76.035,75.94,75.955,1430600000.0
2009-06-22 17:10:00,75.955,75.98,75.875,75.88,1159900001.0
2009-06-22 17:15:00,75.88,75.93,75.855,75.915,886300002.0
2009-06-22 17:20:00,75.92,75.995,75.91,75.92,912699999.0
2009-06-22 17:25:00,75.92,75.98,75.8,75.8,1089000000.0
2009-06-22 17:30:00,75.79,75.85,75.765,75.78,1123800000.0
2009-06-22 17:35:00,75.785,75.825,75.655,75.675,1396000001.0
2009-06-22 17:40:00,75.675,75.735,75.67,75.695,1494699999.0
2009-06-22 17:45:00,75.705,75.785,75.665,75.685,1319800000.0
2009-06-22 17:50:00,75.67,75.74,75.645,75.73,1031099999.0
2009-06-22 17:55:00,75.73,75.785,75.66,75.71,1223200003.0
2009-06-22 18:00:00,75.705,75.775,75.685,75.705,1325399998.0
2009-06-22 18:05:00,75.705,75.735,75.65,75.655,1047600000.0
2009-06-22 18:10:00,75.655,75.725,75.655,75.7,952400002.0
2009-06-22 18:15:00,75.7,75.765,75.675,75.74,1149999994.0
2009-06-22 18:20:00,75.745,75.785,75.675,75.785,571399997.0
2009-06-22 18:25:00,75.785,75.82,75.75,75.805,762399999.0
2009-06-22 18:30:00,75.815,75.92,75.815,75.895,1114400001.0
2009-06-22 18:35:00,75.9,75.905,75.79,75.825,877400000.0
2009-06-22 18:40:00,75.825,75.865,75.795,75.835,1363000000.0
2009-06-22 18:45:00,75.825,75.85,75.705,75.735,706400000.0
2009-06-22 18:50:00,75.74,75.765,75.705,75.755,755200000.0
2009-06-22 18:55:00,75.75,75.8,75.72,75.775,1148200000.0
2009-06-22 19:00:00,75.775,75.8,75.695,75.715,842800000.0
2009-06-22 19:05:00,75.715,75.775,75.69,75.73,472200000.0
2009-06-22 19:10:00,75.725,75.73,75.69,75.695,378200000.0
2009-06-22 19:15:00,75.695,75.7,75.615,75.625,712899999.0
2009-06-22 19:20:00,75.625,75.65,75.595,75.615,561400000.0
2009-06-22 19:25:00,75.615,75.635,75.55,75.62,1155600000.0
2009-06-22 19:30:00,75.62,75.71,75.615,75.695,744400000.0
2009-06-22 19:35:00,75.69,75.745,75.68,75.7,811600000.0
2009-06-22 19:40:00,75.695,75.73,75.67,75.685,813400000.0
2009-06-22 19:45:00,75.685,75.765,75.685,75.755,958399998.0
2009-06-22 19:50:00,75.755,75.785,75.715,75.78,1214600000.0
2009-06-22 19:55:00,75.785,75.795,75.69,75.745,685999999.0
2009-06-22 20:00:00,75.74,75.8,75.735,75.745,641400000.0
2009-06-22 20:05:00,75.74,75.815,75.705,75.78,841600000.0
2009-06-22 20:10:00,75.78,75.81,75.725,75.795,945399999.0
2009-06-22 20:15:00,75.805,75.88,75.795,75.865,576000000.0
2009-06-22 20:20:00,75.865,75.895,75.865,75.875,274600001.0
2009-06-22 20:25:00,75.88,75.895,75.825,75.835,341200000.0
2009-06-22 20:30:00,75.83,75.835,75.715,75.72,746000001.0
2009-06-22 20:35:00,75.72,75.735,75.655,75.705,591800001.0
2009-06-22 20:40:00,75.71,75.72,75.655,75.67,424099997.0
2009-06-22 20:45:00,75.675,75.675,75.595,75.6,797599997.0
2009-06-22 20:50:00,75.6,75.675,75.6,75.665,488200000.0
2009-06-22 20:55:00,75.675,75.675,75.625,75.625,412000000.0
2009-06-22 21:00:00,75.63,75.82,75.625,75.8,1232600002.0
2009-06-22 21:05:00,75.805,75.805,75.755,75.785,458600000.0
2009-06-22 21:10:00,75.785,75.8,75.735,75.75,605400000.0
2009-06-22 21:15:00,75.755,75.81,75.73,75.795,864999999.0
2009-06-22 21:20:00,75.805,75.815,75.74,75.77,410400000.0
2009-06-22 21:25:00,75.77,75.775,75.735,75.76,597600000.0
2009-06-22 21:30:00,75.755,75.81,75.75,75.775,822400000.0
2009-06-22 21:35:00,75.775,75.86,75.77,75.855,513900000.0
2009-06-22 21:40:00,75.85,75.875,75.725,75.725,527200000.0
2009-06-22 21:45:00,75.72,75.775,75.69,75.7,1149300000.0
2009-06-22 21:50:00,75.705,75.745,75.63,75.65,1133000001.0
2009-06-22 21:55:00,75.66,75.665,75.57,75.585,693200000.0
2009-06-22 22:00:00,75.585,75.605,75.47,75.52,952000000.0
2009-06-22 22:05:00,75.515,75.53,75.465,75.49,787800001.0
2009-06-22 22:10:00,75.485,75.505,75.455,75.47,1264800000.0
2009-06-22 22:15:00,75.47,75.51,75.435,75.51,688000000.0
2009-06-22 22:20:00,75.515,75.515,75.455,75.51,495000000.0
2009-06-22 22:25:00,75.505,75.51,75.37,75.38,564200000.0
2009-06-22 22:30:00,75.365,75.38,75.32,75.37,433000000.0
2009-06-22 22:35:00,75.36,75.385,75.335,75.355,193200000.0
2009-06-22 22:40:00,75.36,75.415,75.36,75.4,129800000.0
2009-06-22 22:45:00,75.4,75.405,75.305,75.36,272200000.0
2009-06-22 22:50:00,75.345,75.375,75.275,75.375,584400000.0
2009-06-22 22:55:00,75.385,75.41,75.285,75.295,485400000.0
2009-06-22 23:00:00,75.295,75.315,75.24,75.29,150600000.0
2009-06-22 23:05:00,75.29,75.425,75.29,75.39,169400000.0
2009-06-22 23:10:00,75.38,75.405,75.37,75.4,349200000.0
2009-06-22 23:15:00,75.395,75.395,75.31,75.365,87000000.0
2009-06-22 23:20:00,75.365,75.41,75.365,75.41,39400000.0
2009-06-22 23:25:00,75.41,75.415,75.305,75.345,124600000.0
2009-06-22 23:30:00,75.345,75.445,75.345,75.38,319200000.0
2009-06-22 23:35:00,75.38,75.485,75.345,75.475,116000000.0
2009-06-22 23:40:00,75.475,75.475,75.43,75.445,60600000.0
2009-06-22 23:45:00,75.445,75.46,75.445,75.445,30000000.0
2009-06-22 23:50:00,75.445,75.46,75.43,75.445,89000000.0
2009-06-22 23:55:00,75.445,75.495,75.41,75.48,203600000.0
2009-06-23 00:00:00,75.475,75.48,75.415,75.44,262000000.0
2009-06-23 00:05:00,75.44,75.45,75.44,75.45,36400000.0
2009-06-23 00:10:00,75.47,75.475,75.45,75.475,122200000.0
2009-06-23 00:15:00,75.475,75.475,75.46,75.475,91400000.0
2009-06-23 00:20:00,75.47,75.485,75.45,75.455,171400000.0
2009-06-23 00:25:00,75.455,75.46,75.385,75.385,198000000.0
2009-06-23 00:30:00,75.385,75.395,75.375,75.38,73000000.0
2009-06-23 00:35:00,75.38,75.38,75.335,75.335,208600000.0
2009-06-23 00:40:00,75.34,75.355,75.205,75.29,724600000.0
2009-06-23 00:45:00,75.29,75.34,75.25,75.33,302200000.0
2009-06-23 00:50:00,75.33,75.33,75.305,75.33,239000000.0
2009-06-23 00:55:00,75.33,75.45,75.33,75.445,480800000.0
2009-06-23 01:00:00,75.44,75.51,75.415,75.435,927399994.0
2009-06-23 01:05:00,75.435,75.435,75.375,75.375,1081400001.0
2009-06-23 01:10:00,75.375,75.375,75.275,75.285,1208000003.0
2009-06-23 01:15:00,75.285,75.29,75.155,75.155,1242799997.0
2009-06-23 01:20:00,75.155,75.235,75.14,75.205,629600001.0
2009-06-23 01:25:00,75.21,75.28,75.095,75.145,2027199998.0
2009-06-23 01:30:00,75.135,75.145,74.97,75.04,1791800004.0
2009-06-23 01:35:00,75.03,75.12,75.005,75.055,1115800000.0
2009-06-23 01:40:00,75.055,75.055,74.945,74.995,2246499997.0
2009-06-23 01:45:00,74.995,75.03,74.855,74.87,1526400000.0
2009-06-23 01:50:00,74.87,74.87,74.485,74.7,2625999997.0
2009-06-23 01:55:00,74.7,74.8,74.695,74.74,1894900001.0
2009-06-23 02:00:00,74.73,74.845,74.725,74.83,2875799994.0
2009-06-23 02:05:00,74.83,74.935,74.825,74.925,2398800001.0
2009-06-23 02:10:00,74.92,74.975,74.905,74.905,1612700001.0
2009-06-23 02:15:00,74.91,74.915,74.8,74.82,2330799999.0
2009-06-23 02:20:00,74.82,74.9,74.81,74.85,2193600000.0
2009-06-23 02:25:00,74.85,74.85,74.705,74.795,2253400000.0
2009-06-23 02:30:00,74.795,74.81,74.63,74.715,2218999996.0
2009-06-23 02:35:00,74.715,74.73,74.655,74.705,1783999997.0
2009-06-23 02:40:00,74.705,74.73,74.665,74.73,1255000000.0
2009-06-23 02:45:00,74.715,74.8,74.715,74.765,1348799998.0
2009-06-23 02:50:00,74.77,74.8,74.74,74.765,1239700000.0
2009-06-23 02:55:00,74.75,74.795,74.66,74.665,1922200000.0
2009-06-23 03:00:00,74.665,74.7,74.585,74.63,2412999989.0
2009-06-23 03:05:00,74.615,74.645,74.55,74.645,2253399994.0
2009-06-23 03:10:00,74.645,74.705,74.63,74.655,1381199999.0
2009-06-23 03:15:00,74.655,74.68,74.605,74.605,1277699999.0
2009-06-23 03:20:00,74.605,74.755,74.58,74.745,1762000000.0
2009-06-23 03:25:00,74.745,74.765,74.69,74.705,1949599995.0
2009-06-23 03:30:00,74.71,74.805,74.705,74.745,1680599998.0
2009-06-23 03:35:00,74.74,74.79,74.67,74.71,1171399997.0
2009-06-23 03:40:00,74.705,74.84,74.64,74.835,2165399998.0
2009-06-23 03:45:00,74.835,74.89,74.785,74.83,2735199995.0
2009-06-23 03:50:00,74.825,74.83,74.71,74.8,2140799997.0
2009-06-23 03:55:00,74.8,74.82,74.74,74.785,1376199999.0
2009-06-23 04:00:00,74.78,74.82,74.675,74.685,2157400000.0
2009-06-23 04:05:00,74.69,74.755,74.665,74.665,1731199999.0
2009-06-23 04:10:00,74.66,74.705,74.65,74.66,1113200001.0
2009-06-23 04:15:00,74.66,74.71,74.635,74.65,1491400003.0
2009-06-23 04:20:00,74.635,74.72,74.62,74.635,1335200001.0
2009-06-23 04:25:00,74.635,74.635,74.445,74.5,1282999999.0
2009-06-23 04:30:00,74.49,74.515,74.395,74.49,2152299992.0
2009-06-23 04:35:00,74.5,74.52,74.365,74.365,3031800004.0
2009-06-23 04:40:00,74.38,74.455,74.335,74.38,1813600001.0
2009-06-23 04:45:00,74.385,74.57,74.38,74.545,1667600000.0
2009-06-23 04:50:00,74.55,74.575,74.455,74.505,1520800001.0
2009-06-23 04:55:00,74.5,74.505,74.415,74.46,2307200000.0
2009-06-23 05:00:00,74.455,74.52,74.435,74.5,1110200001.0
2009-06-23 05:05:00,74.495,74.505,74.37,74.37,788100000.0
2009-06-23 05:10:00,74.365,74.56,74.365,74.545,1150399999.0
2009-06-23 05:15:00,74.54,74.58,74.505,74.545,1520400001.0
2009-06-23 05:20:00,74.545,74.55,74.45,74.47,749000000.0
2009-06-23 05:25:00,74.47,74.555,74.45,74.53,803600000.0
2009-06-23 05:30:00,74.55,74.67,74.535,74.66,1584200000.0
2009-06-23 05:35:00,74.665,74.725,74.655,74.665,1923299999.0
2009-06-23 05:40:00,74.68,74.68,74.625,74.66,501400000.0
2009-06-23 05:45:00,74.665,74.81,74.645,74.795,1525200001.0
2009-06-23 05:50:00,74.8,74.81,74.675,74.69,2320999991.0
2009-06-23 05:55:00,74.69,74.7,74.675,74.7,1243600000.0
2009-06-23 06:00:00,74.7,74.725,74.675,74.72,1392200002.0
2009-06-23 06:05:00,74.72,74.795,74.665,74.67,1987399998.0
2009-06-23 06:10:00,74.69,74.715,74.605,74.625,884799998.0
2009-06-23 06:15:00,74.625,74.625,74.575,74.605,737800003.0
2009-06-23 06:20:00,74.615,74.65,74.595,74.65,1508399999.0
2009-06-23 06:25:00,74.65,74.66,74.635,74.645,1226400014.0
2009-06-23 06:30:00,74.655,74.655,74.585,74.61,1551599999.0
2009-06-23 06:35:00,74.6,74.725,74.6,74.72,1237200000.0
2009-06-23 06:40:00,74.725,74.745,74.68,74.705,1071200000.0
2009-06-23 06:45:00,74.695,74.745,74.68,74.715,937199998.0
2009-06-23 06:50:00,74.715,74.725,74.645,74.67,961200000.0
2009-06-23 06:55:00,74.665,74.665,74.62,74.655,527799999.0
2009-06-23 07:00:00,74.655,74.665,74.545,74.56,1190299999.0
2009-06-23 07:05:00,74.555,74.56,74.465,74.475,1300999997.0
2009-06-23 07:10:00,74.47,74.55,74.465,74.545,1270400000.0
2009-06-23 07:15:00,74.55,74.605,74.525,74.605,1081999996.0
2009-06-23 07:20:00,74.6,74.605,74.52,74.525,452600000.0
2009-06-23 07:25:00,74.525,74.595,74.515,74.59,952599999.0
2009-06-23 07:30:00,74.59,74.605,74.395,74.415,804800000.0
2009-06-23 07:35:00,74.41,74.475,74.41,74.445,1143200001.0
2009-06-23 07:40:00,74.445,74.56,74.445,74.47,1243599999.0
2009-06-23 07:45:00,74.475,74.485,74.375,74.39,1869099997.0
2009-06-23 07:50:00,74.38,74.475,74.35,74.42,552100000.0
2009-06-23 07:55:00,74.42,74.46,74.27,74.27,759600000.0
2009-06-23 08:00:00,74.265,74.3,74.065,74.22,2205499997.0
2009-06-23 08:05:00,74.22,74.265,74.135,74.245,2631400003.0
2009-06-23 08:10:00,74.255,74.26,74.085,74.21,1484700003.0
2009-06-23 08:15:00,74.205,74.205,74.11,74.12,1330800002.0
2009-06-23 08:20:00,74.12,74.195,74.03,74.185,1138000001.0
2009-06-23 08:25:00,74.195,74.225,74.125,74.195,1878400000.0
2009-06-23 08:30:00,74.2,74.49,74.185,74.385,2158600001.0
2009-06-23 08:35:00,74.39,74.62,74.355,74.495,2342310000.0
2009-06-23 08:40:00,74.495,74.53,74.405,74.435,1585199999.0
2009-06-23 08:45:00,74.435,74.515,74.42,74.515,1642099998.0
2009-06-23 08:50:00,74.515,74.525,74.435,74.465,1552199998.0
2009-06-23 08:55:00,74.465,74.535,74.42,74.51,1930000003.0
2009-06-23 09:00:00,74.51,74.77,74.48,74.765,2954499998.0
2009-06-23 09:05:00,74.76,74.76,74.61,74.67,3057199991.0
2009-06-23 09:10:00,74.67,74.685,74.59,74.62,1854999998.0
2009-06-23 09:15:00,74.625,74.765,74.62,74.68,1496099999.0
2009-06-23 09:20:00,74.69,74.75,74.615,74.675,1695799995.0
2009-06-23 09:25:00,74.68,74.775,74.665,74.77,1241200001.0
2009-06-23 09:30:00,74.765,74.81,74.725,74.795,1781600001.0
2009-06-23 09:35:00,74.8,74.815,74.765,74.785,1434599999.0
2009-06-23 09:40:00,74.785,74.805,74.75,74.765,1653600003.0
2009-06-23 09:45:00,74.775,74.8,74.66,74.665,2505200002.0
2009-06-23 09:50:00,74.65,74.73,74.65,74.665,2122200005.0
2009-06-23 09:55:00,74.655,74.665,74.575,74.605,1815800001.0
2009-06-23 10:00:00,74.6,74.64,74.55,74.56,2197799998.0
2009-06-23 10:05:00,74.555,74.565,74.375,74.445,2283800001.0
2009-06-23 10:10:00,74.445,74.5,74.365,74.37,2306000001.0
2009-06-23 10:15:00,74.375,74.375,74.24,74.245,1418000001.0
2009-06-23 10:20:00,74.245,74.37,74.245,74.255,1068800000.0
2009-06-23 10:25:00,74.255,74.305,74.23,74.235,2856000011.0
2009-06-23 10:30:00,74.235,74.39,74.23,74.39,2298600008.0
2009-06-23 10:35:00,74.385,74.505,74.385,74.45,2150200003.0
2009-06-23 10:40:00,74.435,74.54,74.435,74.53,2572000007.0
2009-06-23 10:45:00,74.525,74.64,74.51,74.57,1990600003.0
2009-06-23 10:50:00,74.57,74.61,74.515,74.55,2777399999.0
2009-06-23 10:55:00,74.55,74.645,74.515,74.635,1726800001.0
2009-06-23 11:00:00,74.635,74.8,74.595,74.77,2568100008.0
2009-06-23 11:05:00,74.765,74.83,74.7,74.765,2521400002.0
2009-06-23 11:10:00,74.77,74.91,74.74,74.865,3161800004.0
2009-06-23 11:15:00,74.88,74.95,74.815,74.905,2937199999.0
2009-06-23 11:20:00,74.91,74.94,74.845,74.89,2917400004.0
2009-06-23 11:25:00,74.885,74.94,74.885,74.905,3172000002.0
2009-06-23 11:30:00,74.905,74.905,74.81,74.82,3113400003.0
2009-06-23 11:35:00,74.82,74.86,74.785,74.8,2222199996.0
2009-06-23 11:40:00,74.8,74.82,74.735,74.75,2842999989.0
2009-06-23 11:45:00,74.755,74.775,74.69,74.745,3029799995.0
2009-06-23 11:50:00,74.76,74.77,74.73,74.745,1100599999.0
2009-06-23 11:55:00,74.745,74.78,74.705,74.73,1300200000.0
2009-06-23 12:00:00,74.74,74.775,74.7,74.775,831200001.0
2009-06-23 12:05:00,74.77,74.865,74.73,74.855,1886400005.0
2009-06-23 12:10:00,74.855,75.06,74.855,75.03,3023200003.0
2009-06-23 12:15:00,75.03,75.19,75.02,75.16,2269200000.0
2009-06-23 12:20:00,75.155,75.21,75.085,75.105,1413100000.0
2009-06-23 12:25:00,75.11,75.135,75.06,75.095,2046400004.0
2009-06-23 12:30:00,75.1,75.195,75.085,75.195,1213399999.0
2009-06-23 12:35:00,75.2,75.37,75.2,75.295,2011200001.0
2009-06-23 12:40:00,75.295,75.32,75.2,75.255,2404600005.0
2009-06-23 12:45:00,75.255,75.415,75.24,75.375,2831800006.0
2009-06-23 12:50:00,75.375,75.415,75.325,75.34,2786400000.0
2009-06-23 12:55:00,75.34,75.355,75.265,75.275,3130200012.0
2009-06-23 13:00:00,75.275,75.285,75.185,75.21,1865000004.0
2009-06-23 13:05:00,75.21,75.215,75.115,75.115,2186500005.0
2009-06-23 13:10:00,75.115,75.12,75.025,75.08,2276400002.0
2009-06-23 13:15:00,75.08,75.14,75.075,75.12,1338800000.0
2009-06-23 13:20:00,75.115,75.28,75.11,75.205,2123000000.0
2009-06-23 13:25:00,75.2,75.265,75.11,75.2,2840600017.0
2009-06-23 13:30:00,75.2,75.26,75.135,75.19,2794000003.0
2009-06-23 13:35:00,75.175,75.32,75.15,75.275,2269600002.0
2009-06-23 13:40:00,75.275,75.3,75.24,75.255,2165599998.0
2009-06-23 13:45:00,75.25,75.305,75.225,75.235,2197200009.0
2009-06-23 13:50:00,75.245,75.295,75.17,75.2,2930600014.0
2009-06-23 13:55:00,75.21,75.25,75.155,75.165,2016200002.0
2009-06-23 14:00:00,75.16,75.21,75.145,75.195,2033399995.0
2009-06-23 14:05:00,75.195,75.195,75.135,75.17,1478599999.0
2009-06-23 14:10:00,75.17,75.225,75.165,75.215,1320000003.0
2009-06-23 14:15:00,75.215,75.39,75.215,75.355,2715399997.0
2009-06-23 14:20:00,75.355,75.55,75.345,75.55,2956000000.0
2009-06-23 14:25:00,75.55,75.58,75.47,75.53,1851300000.0
2009-06-23 14:30:00,75.53,75.64,75.495,75.615,1992900000.0
2009-06-23 14:35:00,75.605,75.73,75.525,75.685,3020899999.0
2009-06-23 14:40:00,75.685,75.71,75.635,75.675,2469200007.0
2009-06-23 14:45:00,75.67,75.935,75.665,75.85,3083199998.0
2009-06-23 14:50:00,75.845,75.89,75.795,75.835,3284600001.0
2009-06-23 14:55:00,75.84,75.845,75.735,75.75,2676600005.0
2009-06-23 15:00:00,75.75,75.86,75.75,75.805,2287599999.0
2009-06-23 15:05:00,75.82,75.825,75.745,75.805,2625600001.0
2009-06-23 15:10:00,75.805,75.835,75.705,75.71,3452599998.0
2009-06-23 15:15:00,75.705,75.705,75.55,75.56,2616600004.0
2009-06-23 15:20:00,75.555,75.68,75.515,75.65,2032800000.0
2009-06-23 15:25:00,75.65,75.72,75.595,75.595,1544000000.0
2009-06-23 15:30:00,75.595,75.64,75.525,75.61,1947200000.0
2009-06-23 15:35:00,75.605,75.82,75.6,75.67,2377600000.0
2009-06-23 15:40:00,75.67,75.74,75.54,75.56,2690700001.0
2009-06-23 15:45:00,75.55,75.65,75.54,75.64,1710300000.0
2009-06-23 15:50:00,75.635,75.73,75.63,75.695,1524500001.0
2009-06-23 15:55:00,75.69,75.775,75.645,75.775,1264399999.0
2009-06-23 16:00:00,75.775,75.775,75.47,75.7,2246410000.0
2009-06-23 16:05:00,75.695,75.73,75.56,75.595,2231500000.0
2009-06-23 16:10:00,75.595,75.605,75.35,75.35,1418100000.0
2009-06-23 16:15:00,75.355,75.395,75.265,75.35,1642200000.0
2009-06-23 16:20:00,75.345,75.435,75.305,75.34,1759900001.0
2009-06-23 16:25:00,75.335,75.38,75.14,75.14,1577200002.0
2009-06-23 16:30:00,75.14,75.265,75.075,75.255,2009200003.0
2009-06-23 16:35:00,75.255,75.315,75.17,75.185,1722200000.0
2009-06-23 16:40:00,75.19,75.21,74.97,74.975,1897600005.0
2009-06-23 16:45:00,74.985,74.995,74.91,74.975,1709200002.0
2009-06-23 16:50:00,74.975,75.1,74.935,75.01,1693500000.0
2009-06-23 16:55:00,75.01,75.135,74.935,75.055,1559400001.0
2009-06-23 17:00:00,75.05,75.07,74.86,74.875,1691600001.0
2009-06-23 17:05:00,74.88,74.89,74.735,74.765,1572800000.0
2009-06-23 17:10:00,74.77,74.805,74.68,74.715,1629799998.0
2009-06-23 17:15:00,74.715,74.99,74.705,74.975,1976800003.0
2009-06-23 17:20:00,74.98,75.015,74.95,74.975,1538799999.0
2009-06-23 17:25:00,74.97,75.095,74.95,75.025,1528800004.0
2009-06-23 17:30:00,75.025,75.25,75.02,75.235,1948800002.0
2009-06-23 17:35:00,75.235,75.345,75.235,75.26,1449400000.0
2009-06-23 17:40:00,75.25,75.29,75.195,75.24,1741600004.0
2009-06-23 17:45:00,75.24,75.26,75.185,75.25,1358800001.0
2009-06-23 17:50:00,75.25,75.36,75.245,75.33,1268600000.0
2009-06-23 17:55:00,75.32,75.355,75.26,75.285,1080699999.0
2009-06-23 18:00:00,75.285,75.425,75.285,75.38,1858000000.0
2009-06-23 18:05:00,75.38,75.495,75.345,75.475,1949300000.0
2009-06-23 18:10:00,75.48,75.56,75.435,75.455,2134200000.0
2009-06-23 18:15:00,75.455,75.51,75.37,75.505,1445999999.0
2009-06-23 18:20:00,75.51,75.565,75.465,75.495,1215899999.0
2009-06-23 18:25:00,75.49,75.515,75.355,75.365,617400000.0
2009-06-23 18:30:00,75.36,75.365,75.28,75.3,1091900002.0
2009-06-23 18:35:00,75.3,75.43,75.235,75.38,1673800001.0
2009-06-23 18:40:00,75.38,75.51,75.34,75.51,2056599999.0
2009-06-23 18:45:00,75.51,75.625,75.47,75.605,1060800000.0
2009-06-23 18:50:00,75.605,75.61,75.515,75.545,947200000.0
2009-06-23 18:55:00,75.545,75.64,75.485,75.6,1191000000.0
2009-06-23 19:00:00,75.6,75.705,75.545,75.665,1585400002.0
2009-06-23 19:05:00,75.655,75.81,75.645,75.8,1407000000.0
2009-06-23 19:10:00,75.8,75.82,75.78,75.79,1231800000.0
2009-06-23 19:15:00,75.79,75.845,75.765,75.78,1126000000.0
2009-06-23 19:20:00,75.785,75.805,75.705,75.71,1014900000.0
2009-06-23 19:25:00,75.715,75.715,75.635,75.665,800400001.0
2009-06-23 19:30:00,75.675,75.74,75.65,75.72,905000000.0
2009-06-23 19:35:00,75.725,75.725,75.67,75.71,411800000.0
2009-06-23 19:40:00,75.71,75.715,75.645,75.67,1129999997.0
2009-06-23 19:45:00,75.675,75.675,75.57,75.605,805760000.0
2009-06-23 19:50:00,75.6,75.665,75.52,75.545,1073200000.0
2009-06-23 19:55:00,75.545,75.56,75.455,75.465,1159999999.0
2009-06-23 20:00:00,75.45,75.51,75.41,75.51,1194000000.0
2009-06-23 20:05:00,75.495,75.585,75.495,75.585,1055599999.0
2009-06-23 20:10:00,75.58,75.805,75.58,75.765,1156599998.0
2009-06-23 20:15:00,75.77,75.875,75.77,75.83,1270400000.0
2009-06-23 20:20:00,75.83,75.835,75.785,75.785,777599999.0
2009-06-23 20:25:00,75.79,75.8,75.7,75.71,794999999.0
2009-06-23 20:30:00,75.705,75.76,75.705,75.76,564200000.0
2009-06-23 20:35:00,75.745,75.755,75.675,75.705,939600000.0
2009-06-23 20:40:00,75.7,75.75,75.64,75.645,1146800000.0
2009-06-23 20:45:00,75.65,75.74,75.645,75.68,852000000.0
2009-06-23 20:50:00,75.705,75.85,75.705,75.815,1157000000.0
2009-06-23 20:55:00,75.82,75.825,75.71,75.735,1344799998.0
2009-06-23 21:00:00,75.73,75.745,75.66,75.72,917600000.0
2009-06-23 21:05:00,75.72,75.72,75.655,75.685,960600000.0
2009-06-23 21:10:00,75.675,75.75,75.665,75.735,658600001.0
2009-06-23 21:15:00,75.745,75.78,75.735,75.765,1131399998.0
2009-06-23 21:20:00,75.76,75.775,75.71,75.725,751999998.0
2009-06-23 21:25:00,75.715,75.815,75.69,75.805,449400000.0
2009-06-23 21:30:00,75.815,75.825,75.725,75.81,1264400000.0
2009-06-23 21:35:00,75.81,75.83,75.735,75.745,1090600000.0
2009-06-23 21:40:00,75.735,75.775,75.685,75.735,1219400000.0
2009-06-23 21:45:00,75.725,75.8,75.705,75.775,906300000.0
2009-06-23 21:50:00,75.805,75.82,75.755,75.785,755600000.0
2009-06-23 21:55:00,75.79,75.82,75.7,75.715,657600000.0
2009-06-23 22:00:00,75.715,75.72,75.61,75.635,649400000.0
2009-06-23 22:05:00,75.635,75.685,75.635,75.67,152400000.0
2009-06-23 22:10:00,75.675,75.675,75.595,75.618,168400000.0
2009-06-23 22:15:00,75.645,75.645,75.625,75.63,24800000.0
2009-06-23 22:20:00,75.587,75.665,75.587,75.63,504200000.0
2009-06-23 22:25:00,75.63,75.645,75.625,75.63,34800000.0
2009-06-23 22:30:00,75.635,75.655,75.611,75.613,133400000.0
2009-06-23 22:35:00,75.645,75.68,75.64,75.65,71200000.0
2009-06-23 22:40:00,75.645,75.655,75.635,75.645,64600000.0
2009-06-23 22:45:00,75.64,75.645,75.595,75.625,65000000.0
2009-06-23 22:50:00,75.62,75.63,75.56,75.565,49400000.0
2009-06-23 22:55:00,75.565,75.61,75.565,75.565,166200000.0
2009-06-23 23:00:00,75.555,75.588,75.49,75.53,120000000.0
2009-06-23 23:05:00,75.53,75.575,75.505,75.525,163800000.0
2009-06-23 23:10:00,75.525,75.525,75.465,75.51,151800000.0
2009-06-23 23:15:00,75.515,75.555,75.515,75.53,120000000.0
2009-06-23 23:20:00,75.525,75.55,75.505,75.545,236600000.0
2009-06-23 23:25:00,75.535,75.615,75.535,75.615,277400000.0
2009-06-23 23:30:00,75.615,75.705,75.565,75.59,351860000.0
2009-06-23 23:35:00,75.59,75.6,75.56,75.585,166400000.0
2009-06-23 23:40:00,75.585,75.595,75.565,75.575,186600000.0
2009-06-23 23:45:00,75.595,75.615,75.564,75.572,648200000.0
2009-06-23 23:50:00,75.6,75.61,75.6,75.605,78200000.0
2009-06-23 23:55:00,75.61,75.635,75.61,75.625,96400000.0
2009-06-24 00:00:00,75.575,75.606,75.56,75.56,521200000.0
2009-06-24 00:05:00,75.56,75.61,75.56,75.58,180800000.0
2009-06-24 00:10:00,75.58,75.6,75.565,75.59,423200000.0
2009-06-24 00:15:00,75.59,75.6,75.53,75.54,188800000.0
2009-06-24 00:20:00,75.53,75.54,75.495,75.51,99200000.0
2009-06-24 00:25:00,75.505,75.51,75.415,75.43,334000000.0
2009-06-24 00:30:00,75.43,75.48,75.43,75.445,299200000.0
2009-06-24 00:35:00,75.45,75.455,75.445,75.445,250800000.0
2009-06-24 00:40:00,75.445,75.45,75.38,75.38,377200000.0
2009-06-24 00:45:00,75.37,75.38,75.305,75.355,616800000.0
2009-06-24 00:50:00,75.355,75.37,75.345,75.37,259400000.0
2009-06-24 00:55:00,75.365,75.44,75.36,75.425,454600000.0
2009-06-24 01:00:00,75.43,75.54,75.425,75.465,716600000.0
2009-06-24 01:05:00,75.465,75.515,75.46,75.485,273400000.0
2009-06-24 01:10:00,75.485,75.495,75.395,75.415,386400000.0
2009-06-24 01:15:00,75.415,75.43,75.275,75.365,608900001.0
2009-06-24 01:20:00,75.345,75.39,75.345,75.355,299600000.0
2009-06-24 01:25:00,75.355,75.375,75.295,75.325,204000000.0
2009-06-24 01:30:00,75.32,75.35,75.305,75.325,664400000.0
2009-06-24 01:35:00,75.335,75.46,75.335,75.445,508500000.0
2009-06-24 01:40:00,75.455,75.55,75.425,75.53,443199999.0
2009-06-24 01:45:00,75.53,75.59,75.525,75.53,1287200000.0
2009-06-24 01:50:00,75.54,75.6,75.525,75.565,885999999.0
2009-06-24 01:55:00,75.57,75.745,75.57,75.715,1087800000.0
2009-06-24 02:00:00,75.705,75.74,75.665,75.705,1408799999.0
2009-06-24 02:05:00,75.705,75.98,75.705,75.945,2240999995.0
2009-06-24 02:10:00,75.95,75.95,75.795,75.87,2784999998.0
2009-06-24 02:15:00,75.87,75.88,75.74,75.785,1618699998.0
2009-06-24 02:20:00,75.785,75.83,75.765,75.83,1269800002.0
2009-06-24 02:25:00,75.83,75.875,75.775,75.795,750400002.0
2009-06-24 02:30:00,75.805,75.88,75.78,75.88,1158400000.0
2009-06-24 02:35:00,75.875,75.895,75.83,75.855,2323600001.0
2009-06-24 02:40:00,75.86,75.86,75.77,75.83,2370999991.0
2009-06-24 02:45:00,75.84,75.865,75.83,75.85,615999999.0
2009-06-24 02:50:00,75.86,75.93,75.775,75.8,1948799996.0
2009-06-24 02:55:00,75.8,75.86,75.775,75.835,1023600000.0
2009-06-24 03:00:00,75.83,75.83,75.735,75.81,1048199999.0
2009-06-24 03:05:00,75.81,75.815,75.745,75.76,2151399995.0
2009-06-24 03:10:00,75.76,75.77,75.695,75.73,1876699997.0
2009-06-24 03:15:00,75.73,75.73,75.645,75.68,1419899996.0
2009-06-24 03:20:00,75.68,75.725,75.605,75.615,1771199999.0
2009-06-24 03:25:00,75.605,75.62,75.555,75.595,2034399996.0
2009-06-24 03:30:00,75.595,75.6,75.545,75.58,1259599999.0
2009-06-24 03:35:00,75.58,75.715,75.58,75.695,677600000.0
2009-06-24 03:40:00,75.695,75.7,75.595,75.605,1019800000.0
2009-06-24 03:45:00,75.61,75.68,75.605,75.68,1928800000.0
2009-06-24 03:50:00,75.68,75.73,75.645,75.655,1366800003.0
2009-06-24 03:55:00,75.655,75.75,75.645,75.68,2289199998.0
2009-06-24 04:00:00,75.67,75.74,75.635,75.74,1613000000.0
2009-06-24 04:05:00,75.74,75.765,75.695,75.72,892200002.0
2009-06-24 04:10:00,75.72,75.74,75.67,75.725,1491199999.0
2009-06-24 04:15:00,75.725,75.8,75.69,75.765,1116800001.0
2009-06-24 04:20:00,75.765,75.78,75.725,75.75,589799999.0
2009-06-24 04:25:00,75.75,75.775,75.725,75.77,1134399997.0
2009-06-24 04:30:00,75.77,75.79,75.715,75.715,1410799997.0
2009-06-24 04:35:00,75.715,75.77,75.715,75.75,750000001.0
2009-06-24 04:40:00,75.76,75.77,75.715,75.73,368600000.0
2009-06-24 04:45:00,75.715,75.775,75.715,75.765,522200000.0
2009-06-24 04:50:00,75.765,75.815,75.755,75.79,503600000.0
2009-06-24 04:55:00,75.78,75.86,75.765,75.775,1195699997.0
2009-06-24 05:00:00,75.775,75.85,75.77,75.84,1337800000.0
2009-06-24 05:05:00,75.85,75.94,75.825,75.935,1132000001.0
2009-06-24 05:10:00,75.935,75.99,75.885,75.99,2100800002.0
2009-06-24 05:15:00,76.0,76.0,75.905,75.91,2164000003.0
2009-06-24 05:20:00,75.915,75.93,75.875,75.905,1514000001.0
2009-06-24 05:25:00,75.91,75.975,75.885,75.925,1541600003.0
2009-06-24 05:30:00,75.93,76.02,75.91,75.975,1933000000.0
2009-06-24 05:35:00,75.975,75.975,75.885,75.925,967799997.0
2009-06-24 05:40:00,75.925,75.98,75.915,75.955,948200000.0
2009-06-24 05:45:00,75.955,76.005,75.955,75.995,1274799996.0
2009-06-24 05:50:00,76.005,76.04,75.975,76.04,799000001.0
2009-06-24 05:55:00,76.04,76.06,75.995,76.0,939599999.0
2009-06-24 06:00:00,75.995,76.0,75.955,75.955,1459800002.0
2009-06-24 06:05:00,75.96,75.97,75.935,75.94,1741799997.0
2009-06-24 06:10:00,75.94,75.965,75.935,75.96,2402799990.0
2009-06-24 06:15:00,75.955,75.99,75.925,75.945,1793399995.0
2009-06-24 06:20:00,75.945,76.0,75.915,75.99,1472799997.0
2009-06-24 06:25:00,75.99,76.085,75.965,76.065,934799998.0
2009-06-24 06:30:00,76.06,76.175,76.04,76.15,1430999998.0
2009-06-24 06:35:00,76.15,76.15,76.075,76.095,1888800000.0
2009-06-24 06:40:00,76.095,76.135,76.035,76.035,654400000.0
2009-06-24 06:45:00,76.04,76.09,76.015,76.085,1081400002.0
2009-06-24 06:50:00,76.065,76.085,76.045,76.045,520199998.0
2009-06-24 06:55:00,76.045,76.085,76.045,76.085,379600000.0
2009-06-24 07:00:00,76.075,76.105,76.055,76.105,302200000.0
2009-06-24 07:05:00,76.09,76.185,76.07,76.165,1775600004.0
2009-06-24 07:10:00,76.17,76.2,76.13,76.14,601200000.0
2009-06-24 07:15:00,76.14,76.16,76.115,76.135,1442600003.0
2009-06-24 07:20:00,76.135,76.145,76.105,76.125,1079800001.0
2009-06-24 07:25:00,76.125,76.135,76.11,76.135,641800000.0
2009-06-24 07:30:00,76.135,76.15,76.115,76.115,445599998.0
2009-06-24 07:35:00,76.12,76.12,76.07,76.07,336700000.0
2009-06-24 07:40:00,76.06,76.07,75.94,75.94,997900000.0
2009-06-24 07:45:00,75.945,76.01,75.935,75.98,2596400005.0
2009-06-24 07:50:00,75.98,76.1,75.98,76.08,1581400000.0
2009-06-24 07:55:00,76.085,76.095,75.98,76.04,1660300000.0
2009-06-24 08:00:00,76.035,76.09,75.935,75.945,1541499999.0
2009-06-24 08:05:00,75.94,75.965,75.895,75.92,1618500004.0
2009-06-24 08:10:00,75.92,75.96,75.915,75.93,1774000019.0
2009-06-24 08:15:00,75.95,75.96,75.86,75.905,1664400001.0
2009-06-24 08:20:00,75.91,75.985,75.895,75.975,1003400001.0
2009-06-24 08:25:00,75.975,76.14,75.955,76.105,1605600001.0
2009-06-24 08:30:00,76.105,76.21,76.085,76.195,2553600002.0
2009-06-24 08:35:00,76.19,76.23,76.14,76.14,2202600007.0
2009-06-24 08:40:00,76.14,76.27,76.135,76.23,2142100000.0
2009-06-24 08:45:00,76.23,76.26,76.125,76.15,1554999998.0
2009-06-24 08:50:00,76.15,76.24,76.105,76.24,1190600000.0
2009-06-24 08:55:00,76.24,76.3,76.225,76.28,1432200002.0
2009-06-24 09:00:00,76.28,76.28,76.085,76.16,2475399997.0
2009-06-24 09:05:00,76.16,76.225,76.085,76.225,1680800004.0
2009-06-24 09:10:00,76.23,76.24,76.005,76.02,1742400004.0
2009-06-24 09:15:00,76.015,76.06,75.975,76.05,1400600000.0
2009-06-24 09:20:00,76.05,76.13,76.01,76.025,1857400000.0
2009-06-24 09:25:00,76.025,76.135,76.005,76.135,1232700003.0
2009-06-24 09:30:00,76.135,76.22,76.125,76.19,3085600007.0
2009-06-24 09:35:00,76.185,76.2,76.055,76.185,2505399999.0
2009-06-24 09:40:00,76.185,76.245,76.14,76.175,1741000005.0
2009-06-24 09:45:00,76.18,76.255,76.105,76.19,2814200007.0
2009-06-24 09:50:00,76.185,76.195,76.08,76.135,2282400001.0
2009-06-24 09:55:00,76.135,76.205,76.105,76.205,956200000.0
2009-06-24 10:00:00,76.2,76.26,76.12,76.135,1239799999.0
2009-06-24 10:05:00,76.135,76.245,76.135,76.2,2331799998.0
2009-06-24 10:10:00,76.2,76.385,76.195,76.34,1313600001.0
2009-06-24 10:15:00,76.345,76.43,76.315,76.425,3034800002.0
2009-06-24 10:20:00,76.43,76.48,76.32,76.34,1789400002.0
2009-06-24 10:25:00,76.33,76.39,76.265,76.33,1478700002.0
2009-06-24 10:30:00,76.34,76.38,76.28,76.3,1321800001.0
2009-06-24 10:35:00,76.3,76.34,76.275,76.3,1335400000.0
2009-06-24 10:40:00,76.3,76.305,76.23,76.265,1098600001.0
2009-06-24 10:45:00,76.265,76.265,76.135,76.17,1564799999.0
2009-06-24 10:50:00,76.17,76.17,76.07,76.075,1626200004.0
2009-06-24 10:55:00,76.075,76.15,76.05,76.15,1075700000.0
2009-06-24 11:00:00,76.15,76.2,76.035,76.075,2460399994.0
2009-06-24 11:05:00,76.075,76.13,76.07,76.1,1343199998.0
2009-06-24 11:10:00,76.105,76.3,76.095,76.27,2406800002.0
2009-06-24 11:15:00,76.27,76.27,76.105,76.15,2159600000.0
2009-06-24 11:20:00,76.16,76.305,76.145,76.26,2287800004.0
2009-06-24 11:25:00,76.265,76.395,76.265,76.315,2405200003.0
2009-06-24 11:30:00,76.315,76.34,76.195,76.235,2292799998.0
2009-06-24 11:35:00,76.235,76.27,76.175,76.215,2416600003.0
2009-06-24 11:40:00,76.215,76.24,76.16,76.205,2519800001.0
2009-06-24 11:45:00,76.205,76.29,76.185,76.25,1511000001.0
2009-06-24 11:50:00,76.245,76.26,76.13,76.145,2053400002.0
2009-06-24 11:55:00,76.14,76.225,76.125,76.17,1644599998.0
2009-06-24 12:00:00,76.18,76.2,76.1,76.13,2118800004.0
2009-06-24 12:05:00,76.13,76.195,76.07,76.07,1742400002.0
2009-06-24 12:10:00,76.07,76.14,76.035,76.12,2325000011.0
2009-06-24 12:15:00,76.12,76.13,76.085,76.13,954599999.0
2009-06-24 12:20:00,76.13,76.25,76.12,76.155,1887799995.0
2009-06-24 12:25:00,76.155,76.215,76.14,76.195,2168200004.0
2009-06-24 12:30:00,76.195,76.21,76.125,76.17,1175800004.0
2009-06-24 12:35:00,76.17,76.185,76.085,76.13,1243000005.0
2009-06-24 12:40:00,76.14,76.255,76.115,76.225,1725200002.0
2009-06-24 12:45:00,76.23,76.24,76.105,76.13,1887600002.0
2009-06-24 12:50:00,76.125,76.17,76.095,76.165,1836800000.0
2009-06-24 12:55:00,76.165,76.21,76.115,76.125,3100600009.0
2009-06-24 13:00:00,76.13,76.17,76.105,76.115,2760600007.0
2009-06-24 13:05:00,76.13,76.17,76.105,76.15,1787600000.0
2009-06-24 13:10:00,76.15,76.19,76.095,76.14,1686800002.0
2009-06-24 13:15:00,76.15,76.215,76.145,76.18,2937800004.0
2009-06-24 13:20:00,76.18,76.29,76.155,76.27,1867200001.0
2009-06-24 13:25:00,76.28,76.31,76.115,76.16,3184900004.0
2009-06-24 13:30:00,76.15,76.205,76.005,76.205,2336800000.0
2009-06-24 13:35:00,76.205,76.29,76.155,76.22,2015599998.0
2009-06-24 13:40:00,76.22,76.255,76.02,76.05,2150999999.0
2009-06-24 13:45:00,76.05,76.095,75.975,76.095,1834600002.0
2009-06-24 13:50:00,76.095,76.25,76.095,76.215,2918200002.0
2009-06-24 13:55:00,76.215,76.355,76.19,76.2,2939199995.0
2009-06-24 14:00:00,76.2,76.27,76.155,76.24,1657999998.0
2009-06-24 14:05:00,76.24,76.255,76.185,76.21,2418600001.0
2009-06-24 14:10:00,76.21,76.29,76.13,76.14,2157000000.0
2009-06-24 14:15:00,76.14,76.26,76.125,76.215,2072000002.0
2009-06-24 14:20:00,76.215,76.26,76.145,76.2,2223800004.0
2009-06-24 14:25:00,76.21,76.255,76.125,76.165,1632600001.0
2009-06-24 14:30:00,76.16,76.57,76.16,76.51,1863000000.0
2009-06-24 14:35:00,76.495,76.53,76.39,76.415,1595800002.0
2009-06-24 14:40:00,76.42,76.44,76.36,76.395,2082000001.0
2009-06-24 14:45:00,76.415,76.48,76.39,76.445,2693600003.0
2009-06-24 14:50:00,76.45,76.55,76.435,76.525,2765400000.0
2009-06-24 14:55:00,76.53,76.74,76.49,76.725,2355200001.0
2009-06-24 15:00:00,76.725,76.73,76.575,76.575,2484000000.0
2009-06-24 15:05:00,76.575,76.67,76.555,76.605,1997400003.0
2009-06-24 15:10:00,76.605,76.63,76.555,76.595,2155400003.0
2009-06-24 15:15:00,76.6,76.6,76.475,76.505,1217200004.0
2009-06-24 15:20:00,76.5,76.555,76.485,76.53,1217799999.0
2009-06-24 15:25:00,76.53,76.58,76.52,76.56,740400001.0
2009-06-24 15:30:00,76.56,76.58,76.51,76.53,1129699999.0
2009-06-24 15:35:00,76.53,76.68,76.505,76.6,1712400000.0
2009-06-24 15:40:00,76.61,76.635,76.51,76.515,2041100001.0
2009-06-24 15:45:00,76.515,76.59,76.455,76.51,1794700000.0
2009-06-24 15:50:00,76.51,76.555,76.465,76.54,1678800001.0
2009-06-24 15:55:00,76.54,76.58,76.495,76.505,946800000.0
2009-06-24 16:00:00,76.5,76.58,76.37,76.51,2039899999.0
2009-06-24 16:05:00,76.51,76.605,76.425,76.58,1460500002.0
2009-06-24 16:10:00,76.58,76.705,76.575,76.635,1599000000.0
2009-06-24 16:15:00,76.63,76.69,76.62,76.645,1342399999.0
2009-06-24 16:20:00,76.645,76.695,76.63,76.64,1558399998.0
2009-06-24 16:25:00,76.64,76.73,76.61,76.68,957200000.0
2009-06-24 16:30:00,76.69,76.72,76.64,76.69,948700000.0
2009-06-24 16:35:00,76.685,76.765,76.645,76.72,969800001.0
2009-06-24 16:40:00,76.715,76.73,76.625,76.695,1524900000.0
2009-06-24 16:45:00,76.695,76.725,76.62,76.715,1239200002.0
2009-06-24 16:50:00,76.715,76.825,76.695,76.695,1607000001.0
2009-06-24 16:55:00,76.695,76.71,76.65,76.67,1254200000.0
2009-06-24 17:00:00,76.67,76.75,76.605,76.71,1000500001.0
2009-06-24 17:05:00,76.72,76.72,76.61,76.675,1290999999.0
2009-06-24 17:10:00,76.685,76.71,76.665,76.7,565000000.0
2009-06-24 17:15:00,76.695,76.745,76.68,76.725,800200000.0
2009-06-24 17:20:00,76.715,76.82,76.695,76.75,1056400001.0
2009-06-24 17:25:00,76.745,76.78,76.665,76.675,1307600001.0
2009-06-24 17:30:00,76.675,76.715,76.645,76.7,1012200002.0
2009-06-24 17:35:00,76.7,76.705,76.605,76.665,817200001.0
2009-06-24 17:40:00,76.665,76.675,76.6,76.665,740800002.0
2009-06-24 17:45:00,76.66,76.665,76.565,76.595,689600001.0
2009-06-24 17:50:00,76.605,76.665,76.57,76.57,886400003.0
2009-06-24 17:55:00,76.57,76.59,76.5,76.555,1528400001.0
2009-06-24 18:00:00,76.55,76.595,76.545,76.575,1014400001.0
2009-06-24 18:05:00,76.575,76.595,76.505,76.56,883000000.0
2009-06-24 18:10:00,76.555,76.605,76.53,76.57,677800000.0
2009-06-24 18:15:00,76.57,76.61,76.475,76.555,1722200000.0
2009-06-24 18:20:00,76.56,76.59,76.515,76.575,1586800000.0
2009-06-24 18:25:00,76.575,76.7,76.565,76.61,1984800001.0
2009-06-24 18:30:00,76.615,76.63,76.535,76.605,1555200003.0
2009-06-24 18:35:00,76.61,76.62,76.44,76.445,1312199999.0
2009-06-24 18:40:00,76.44,76.46,76.4,76.43,1376300002.0
2009-06-24 18:45:00,76.425,76.49,76.4,76.46,526799999.0
2009-06-24 18:50:00,76.46,76.52,76.435,76.47,811999999.0
2009-06-24 18:55:00,76.475,76.505,76.465,76.485,564600000.0
2009-06-24 19:00:00,76.485,76.5,76.45,76.48,875400001.0
2009-06-24 19:05:00,76.475,76.49,76.44,76.445,599000000.0
2009-06-24 19:10:00,76.445,76.46,76.415,76.455,555600001.0
2009-06-24 19:15:00,76.465,76.47,76.42,76.46,599500000.0
2009-06-24 19:20:00,76.46,76.505,76.43,76.43,543800000.0
2009-06-24 19:25:00,76.43,76.495,76.43,76.445,627599999.0
2009-06-24 19:30:00,76.435,76.45,76.405,76.45,455000000.0
2009-06-24 19:35:00,76.445,76.46,76.41,76.445,493200000.0
2009-06-24 19:40:00,76.435,76.435,76.4,76.415,549800000.0
2009-06-24 19:45:00,76.405,76.42,76.36,76.385,511000000.0
2009-06-24 19:50:00,76.385,76.445,76.385,76.41,463000000.0
2009-06-24 19:55:00,76.415,76.455,76.38,76.455,499400000.0
2009-06-24 20:00:00,76.46,76.55,76.425,76.55,886599998.0
2009-06-24 20:05:00,76.545,76.575,76.47,76.56,655100000.0
2009-06-24 20:10:00,76.555,76.595,76.415,76.415,863400000.0
2009-06-24 20:15:00,76.4,76.785,76.335,76.365,1165900000.0
2009-06-24 20:20:00,76.37,76.785,76.205,76.505,2385060000.0
2009-06-24 20:25:00,76.5,76.68,76.27,76.365,2250299997.0
2009-06-24 20:30:00,76.38,76.4,76.14,76.285,1489899999.0
2009-06-24 20:35:00,76.27,76.3,76.02,76.06,1711700001.0
2009-06-24 20:40:00,76.055,76.19,75.98,76.165,1613200003.0
2009-06-24 20:45:00,76.165,76.245,76.055,76.055,1098700000.0
2009-06-24 20:50:00,76.055,76.32,76.045,76.25,570200000.0
2009-06-24 20:55:00,76.255,76.36,76.135,76.195,811200000.0
2009-06-24 21:00:00,76.195,76.275,76.14,76.205,753200000.0
2009-06-24 21:05:00,76.195,76.195,75.95,75.955,1077500000.0
2009-06-24 21:10:00,75.945,75.97,75.875,75.935,798600000.0
2009-06-24 21:15:00,75.935,75.985,75.855,75.895,662600000.0
2009-06-24 21:20:00,75.895,76.06,75.865,75.995,520600000.0
2009-06-24 21:25:00,75.995,76.12,75.97,76.04,772800000.0
2009-06-24 21:30:00,76.035,76.165,76.035,76.16,278400000.0
2009-06-24 21:35:00,76.165,76.19,75.96,76.025,903600000.0
2009-06-24 21:40:00,76.03,76.05,75.83,75.955,785300000.0
2009-06-24 21:45:00,75.95,76.23,75.935,76.165,1256800002.0
2009-06-24 21:50:00,76.165,76.205,75.975,76.165,941800001.0
2009-06-24 21:55:00,76.16,76.17,76.055,76.1,249800000.0
2009-06-24 22:00:00,76.105,76.11,76.055,76.095,230400000.0
2009-06-24 22:05:00,76.11,76.11,76.075,76.1,111200000.0
2009-06-24 22:10:00,76.105,76.125,76.055,76.095,98800000.0
2009-06-24 22:15:00,76.08,76.145,76.06,76.115,45800000.0
2009-06-24 22:20:00,76.125,76.165,76.11,76.135,80400000.0
2009-06-24 22:25:00,76.15,76.155,76.105,76.115,31200000.0
2009-06-24 22:30:00,76.12,76.135,76.105,76.12,33600000.0
2009-06-24 22:35:00,76.095,76.135,76.05,76.055,278200000.0
2009-06-24 22:40:00,76.065,76.11,76.02,76.09,87400000.0
2009-06-24 22:45:00,76.09,76.105,76.035,76.095,108200000.0
2009-06-24 22:50:00,76.1,76.175,76.1,76.145,123600000.0
2009-06-24 22:55:00,76.125,76.25,76.12,76.185,274800000.0
2009-06-24 23:00:00,76.185,76.24,76.14,76.2,176800000.0
2009-06-24 23:05:00,76.175,76.21,76.145,76.195,200800000.0
2009-06-24 23:10:00,76.2,76.235,76.195,76.215,133800000.0
2009-06-24 23:15:00,76.22,76.255,76.175,76.2,489000000.0
2009-06-24 23:20:00,76.21,76.24,76.165,76.21,352200000.0
2009-06-24 23:25:00,76.185,76.2,76.18,76.2,63400000.0
2009-06-24 23:30:00,76.2,76.235,76.195,76.195,363800000.0
2009-06-24 23:35:00,76.185,76.205,76.125,76.17,675400001.0
2009-06-24 23:40:00,76.18,76.22,76.175,76.205,215800000.0
2009-06-24 23:45:00,76.205,76.205,76.175,76.205,125400000.0
2009-06-24 23:50:00,76.205,76.23,76.205,76.225,71800000.0
2009-06-24 23:55:00,76.22,76.25,76.2,76.245,308200000.0
2009-06-25 00:00:00,76.245,76.27,76.225,76.27,110400000.0
2009-06-25 00:05:00,76.26,76.28,76.225,76.26,165400000.0
2009-06-25 00:10:00,76.265,76.295,76.26,76.285,60000000.0
2009-06-25 00:15:00,76.295,76.3,76.25,76.25,112400000.0
2009-06-25 00:20:00,76.245,76.255,76.225,76.255,369400000.0
2009-06-25 00:25:00,76.24,76.245,76.2,76.22,151000000.0
2009-06-25 00:30:00,76.22,76.23,76.215,76.22,67400000.0
2009-06-25 00:35:00,76.22,76.25,76.215,76.225,184200000.0
2009-06-25 00:40:00,76.24,76.385,76.235,76.36,359800000.0
2009-06-25 00:45:00,76.36,76.44,76.345,76.41,362200000.0
2009-06-25 00:50:00,76.405,76.445,76.385,76.39,252000000.0
2009-06-25 00:55:00,76.395,76.435,76.39,76.43,199600000.0
2009-06-25 01:00:00,76.43,76.435,76.33,76.385,425200000.0
2009-06-25 01:05:00,76.385,76.385,76.345,76.355,154200000.0
2009-06-25 01:10:00,76.365,76.39,76.315,76.315,372000000.0
2009-06-25 01:15:00,76.315,76.345,76.255,76.275,1334600006.0
2009-06-25 01:20:00,76.285,76.345,76.265,76.315,1122600002.0
2009-06-25 01:25:00,76.315,76.345,76.315,76.345,559200002.0
2009-06-25 01:30:00,76.345,76.345,76.285,76.285,1025599999.0
2009-06-25 01:35:00,76.29,76.295,76.215,76.235,1480400001.0
2009-06-25 01:40:00,76.235,76.26,76.2,76.235,975599999.0
2009-06-25 01:45:00,76.235,76.275,76.195,76.245,1469799999.0
2009-06-25 01:50:00,76.245,76.265,76.205,76.215,559800000.0
2009-06-25 01:55:00,76.22,76.265,76.18,76.265,1008399999.0
2009-06-25 02:00:00,76.265,76.3,76.215,76.28,956399995.0
2009-06-25 02:05:00,76.275,76.365,76.275,76.34,1677599996.0
2009-06-25 02:10:00,76.34,76.385,76.32,76.37,920200000.0
2009-06-25 02:15:00,76.37,76.48,76.355,76.47,730999999.0
2009-06-25 02:20:00,76.48,76.6,76.46,76.585,2146199997.0
2009-06-25 02:25:00,76.59,76.61,76.555,76.57,1742199998.0
2009-06-25 02:30:00,76.565,76.595,76.505,76.585,2097699996.0
2009-06-25 02:35:00,76.585,76.735,76.555,76.7,3198999987.0
2009-06-25 02:40:00,76.7,76.7,76.565,76.6,1225699997.0
2009-06-25 02:45:00,76.585,76.835,76.56,76.835,2964599993.0
2009-06-25 02:50:00,76.835,76.85,76.66,76.66,3445599997.0
2009-06-25 02:55:00,76.65,76.75,76.645,76.75,2816399994.0
2009-06-25 03:00:00,76.75,76.78,76.69,76.695,2345300000.0
2009-06-25 03:05:00,76.695,76.78,76.66,76.77,1774599999.0
2009-06-25 03:10:00,76.77,76.785,76.685,76.75,1161099997.0
2009-06-25 03:15:00,76.75,76.81,76.725,76.765,2601399993.0
2009-06-25 03:20:00,76.76,76.81,76.705,76.705,1160299998.0
2009-06-25 03:25:00,76.705,76.735,76.665,76.68,1495699997.0
2009-06-25 03:30:00,76.67,76.795,76.66,76.785,1922799997.0
2009-06-25 03:35:00,76.79,76.81,76.745,76.755,2132099997.0
2009-06-25 03:40:00,76.755,76.94,76.755,76.9,1834500000.0
2009-06-25 03:45:00,76.9,76.96,76.9,76.95,1209799993.0
2009-06-25 03:50:00,76.95,77.02,76.95,76.985,2103400000.0
2009-06-25 03:55:00,77.0,77.015,76.935,76.99,1899800001.0
2009-06-25 04:00:00,76.99,76.99,76.825,76.835,1860000003.0
2009-06-25 04:05:00,76.83,76.88,76.82,76.855,1729999997.0
2009-06-25 04:10:00,76.85,76.935,76.85,76.87,1783600001.0
2009-06-25 04:15:00,76.865,76.895,76.845,76.875,1142200001.0
2009-06-25 04:20:00,76.875,76.885,76.855,76.865,337000000.0
2009-06-25 04:25:00,76.855,76.88,76.765,76.775,2004499999.0
2009-06-25 04:30:00,76.78,76.79,76.72,76.785,2925199991.0
2009-06-25 04:35:00,76.795,76.8,76.67,76.685,1904600001.0
2009-06-25 04:40:00,76.675,76.715,76.64,76.71,1053799999.0
2009-06-25 04:45:00,76.71,76.775,76.68,76.755,415800000.0
2009-06-25 04:50:00,76.74,76.775,76.715,76.77,1319999999.0
2009-06-25 04:55:00,76.76,76.81,76.685,76.695,1413999998.0
2009-06-25 05:00:00,76.695,76.775,76.695,76.77,983999999.0
2009-06-25 05:05:00,76.77,76.79,76.665,76.67,683800000.0
2009-06-25 05:10:00,76.67,76.705,76.645,76.675,947600002.0
2009-06-25 05:15:00,76.68,76.735,76.68,76.72,1086399999.0
2009-06-25 05:20:00,76.72,76.755,76.705,76.705,1598000003.0
2009-06-25 05:25:00,76.7,76.785,76.695,76.735,1785800000.0
2009-06-25 05:30:00,76.74,76.8,76.74,76.775,2192200000.0
2009-06-25 05:35:00,76.79,76.8,76.755,76.775,1460200001.0
2009-06-25 05:40:00,76.775,76.795,76.755,76.79,1466600000.0
2009-06-25 05:45:00,76.785,76.84,76.77,76.815,878200001.0
2009-06-25 05:50:00,76.825,76.845,76.795,76.82,1090800002.0
2009-06-25 05:55:00,76.82,76.845,76.8,76.84,465000000.0
2009-06-25 06:00:00,76.84,76.905,76.82,76.88,1206000000.0
2009-06-25 06:05:00,76.875,76.99,76.865,76.965,918800001.0
2009-06-25 06:10:00,76.955,77.065,76.955,76.995,2367400000.0
2009-06-25 06:15:00,76.995,77.025,76.965,76.99,3117600004.0
2009-06-25 06:20:00,76.985,77.005,76.975,76.975,1084800000.0
2009-06-25 06:25:00,76.985,76.985,76.925,76.955,1954600006.0
2009-06-25 06:30:00,76.955,76.985,76.93,76.935,1549199997.0
2009-06-25 06:35:00,76.94,76.985,76.94,76.985,1720000004.0
2009-06-25 06:40:00,76.985,77.025,76.975,76.995,1660600000.0
2009-06-25 06:45:00,76.985,77.07,76.96,77.05,2006800001.0
2009-06-25 06:50:00,77.045,77.115,77.04,77.115,1950800003.0
2009-06-25 06:55:00,77.105,77.13,77.065,77.085,2595400003.0
2009-06-25 07:00:00,77.075,77.16,77.065,77.135,2023300003.0
2009-06-25 07:05:00,77.135,77.14,77.095,77.115,1818200001.0
2009-06-25 07:10:00,77.105,77.19,77.105,77.14,1094199999.0
2009-06-25 07:15:00,77.13,77.135,77.105,77.105,1066400000.0
2009-06-25 07:20:00,77.1,77.13,77.075,77.075,1716200002.0
2009-06-25 07:25:00,77.075,77.13,77.075,77.11,772799999.0
2009-06-25 07:30:00,77.1,77.105,76.965,76.965,1249200000.0
2009-06-25 07:35:00,76.965,77.005,76.96,76.97,1081000000.0
2009-06-25 07:40:00,76.97,76.985,76.855,76.965,2228900003.0
2009-06-25 07:45:00,76.96,76.97,76.885,76.925,1806800000.0
2009-06-25 07:50:00,76.895,76.906,76.76,76.783,1037799998.0
2009-06-25 07:55:00,76.786,76.91,76.761,76.91,1000600000.0
2009-06-25 08:00:00,76.91,76.915,76.845,76.91,1033200001.0
2009-06-25 08:05:00,76.91,76.99,76.88,76.89,885799998.0
2009-06-25 08:10:00,76.88,76.95,76.835,76.925,2328199999.0
2009-06-25 08:15:00,76.925,77.0,76.915,76.955,2372600004.0
2009-06-25 08:20:00,76.955,77.025,76.875,76.93,1692000000.0
2009-06-25 08:25:00,76.925,76.96,76.895,76.92,619700003.0
2009-06-25 08:30:00,76.92,76.98,76.895,76.965,2216599998.0
2009-06-25 08:35:00,76.965,77.08,76.955,77.045,2962999999.0
2009-06-25 08:40:00,77.05,77.165,77.035,77.095,3789100011.0
2009-06-25 08:45:00,77.1,77.22,77.095,77.22,2946400005.0
2009-06-25 08:50:00,77.22,77.27,77.165,77.185,3334400006.0
2009-06-25 08:55:00,77.185,77.2,77.065,77.145,2206400002.0
2009-06-25 09:00:00,77.15,77.165,77.0,77.045,3822200007.0
2009-06-25 09:05:00,77.05,77.185,77.005,77.12,3865100005.0
2009-06-25 09:10:00,77.125,77.16,76.97,76.99,2820600004.0
2009-06-25 09:15:00,76.99,77.09,76.965,77.005,3672000008.0
2009-06-25 09:20:00,77.005,77.025,76.905,76.935,4055200010.0
2009-06-25 09:25:00,76.935,77.065,76.935,76.96,3213800001.0
2009-06-25 09:30:00,76.96,76.96,76.87,76.925,2776000004.0
2009-06-25 09:35:00,76.925,76.975,76.92,76.95,2132800001.0
2009-06-25 09:40:00,76.96,77.015,76.93,76.95,2574000007.0
2009-06-25 09:45:00,76.95,76.975,76.895,76.91,2436999998.0
2009-06-25 09:50:00,76.91,76.97,76.8,76.825,2886199998.0
2009-06-25 09:55:00,76.825,76.975,76.795,76.975,1879400006.0
2009-06-25 10:00:00,76.975,77.04,76.935,77.04,3375600000.0
2009-06-25 10:05:00,77.045,77.15,77.04,77.1,1903999996.0
2009-06-25 10:10:00,77.09,77.17,77.075,77.12,3772399998.0
2009-06-25 10:15:00,77.125,77.16,77.11,77.15,1673000004.0
2009-06-25 10:20:00,77.145,77.17,77.105,77.13,1625799997.0
2009-06-25 10:25:00,77.13,77.14,77.045,77.065,2078599999.0
2009-06-25 10:30:00,77.065,77.15,77.065,77.09,1253199999.0
2009-06-25 10:35:00,77.09,77.095,77.03,77.075,1078399999.0
2009-06-25 10:40:00,77.08,77.095,77.04,77.07,536000001.0
2009-06-25 10:45:00,77.07,77.09,76.99,77.05,982420001.0
2009-06-25 10:50:00,77.055,77.055,76.915,76.925,2162200006.0
2009-06-25 10:55:00,76.92,76.96,76.875,76.91,1704800001.0
2009-06-25 11:00:00,76.91,77.04,76.86,77.04,1365100003.0
2009-06-25 11:05:00,77.06,77.06,76.945,76.955,2405400002.0
2009-06-25 11:10:00,76.955,76.965,76.84,76.865,2658000010.0
2009-06-25 11:15:00,76.865,76.93,76.855,76.92,2552200014.0
2009-06-25 11:20:00,76.92,76.93,76.815,76.845,2299800006.0
2009-06-25 11:25:00,76.845,76.87,76.79,76.79,2674200005.0
2009-06-25 11:30:00,76.79,76.94,76.77,76.865,2314999998.0
2009-06-25 11:35:00,76.87,76.89,76.785,76.825,2860000004.0
2009-06-25 11:40:00,76.825,76.88,76.805,76.87,2640400002.0
2009-06-25 11:45:00,76.86,76.92,76.815,76.9,2208800000.0
2009-06-25 11:50:00,76.9,76.935,76.855,76.925,2788800004.0
2009-06-25 11:55:00,76.925,76.96,76.885,76.905,2864200004.0
2009-06-25 12:00:00,76.915,76.97,76.895,76.95,2382400005.0
2009-06-25 12:05:00,76.935,76.99,76.82,76.845,2295400001.0
2009-06-25 12:10:00,76.845,77.0,76.815,76.965,2790799999.0
2009-06-25 12:15:00,76.955,77.01,76.905,76.945,2927799997.0
2009-06-25 12:20:00,76.94,76.94,76.85,76.91,3124599998.0
2009-06-25 12:25:00,76.915,76.94,76.8,76.81,3661799999.0
2009-06-25 12:30:00,76.805,76.855,76.795,76.82,2424800006.0
2009-06-25 12:35:00,76.83,76.84,76.745,76.76,1752400001.0
2009-06-25 12:40:00,76.76,76.81,76.665,76.715,2925600010.0
2009-06-25 12:45:00,76.71,76.715,76.64,76.65,2253199994.0
2009-06-25 12:50:00,76.65,76.69,76.57,76.61,2238800004.0
2009-06-25 12:55:00,76.63,76.675,76.615,76.635,1951000006.0
2009-06-25 13:00:00,76.635,76.64,76.515,76.52,2199200001.0
2009-06-25 13:05:00,76.52,76.68,76.52,76.67,1279999998.0
2009-06-25 13:10:00,76.67,76.69,76.585,76.63,1854800001.0
2009-06-25 13:15:00,76.625,76.68,76.59,76.675,1685800007.0
2009-06-25 13:20:00,76.665,76.755,76.665,76.715,1983600005.0
2009-06-25 13:25:00,76.72,76.765,76.71,76.73,2245200005.0
2009-06-25 13:30:00,76.72,76.83,76.715,76.82,2181299997.0
2009-06-25 13:35:00,76.815,76.915,76.805,76.83,3323400000.0
2009-06-25 13:40:00,76.83,76.875,76.8,76.82,2553000003.0
2009-06-25 13:45:00,76.82,76.84,76.76,76.79,1100399998.0
2009-06-25 13:50:00,76.79,76.85,76.735,76.755,2557600004.0
2009-06-25 13:55:00,76.755,76.8,76.755,76.78,1671000004.0
2009-06-25 14:00:00,76.78,76.8,76.755,76.765,2104200002.0
2009-06-25 14:05:00,76.77,76.785,76.735,76.755,2137000000.0
2009-06-25 14:10:00,76.755,76.87,76.745,76.815,2055800003.0
2009-06-25 14:15:00,76.805,76.865,76.805,76.815,1769399999.0
2009-06-25 14:20:00,76.82,76.855,76.78,76.84,1610800000.0
2009-06-25 14:25:00,76.835,76.855,76.795,76.825,2168800000.0
2009-06-25 14:30:00,76.825,76.825,76.405,76.575,3124800003.0
2009-06-25 14:35:00,76.575,76.585,76.425,76.49,3693100005.0
2009-06-25 14:40:00,76.49,76.5,76.33,76.36,2585000000.0
2009-06-25 14:45:00,76.36,76.38,76.205,76.33,2344200002.0
2009-06-25 14:50:00,76.33,76.365,76.29,76.35,1445800000.0
2009-06-25 14:55:00,76.35,76.375,76.31,76.34,1881199997.0
2009-06-25 15:00:00,76.34,76.435,76.26,76.4,2364600002.0
2009-06-25 15:05:00,76.4,76.43,76.385,76.425,2874399997.0
2009-06-25 15:10:00,76.425,76.52,76.425,76.52,1633400003.0
2009-06-25 15:15:00,76.51,76.515,76.425,76.43,2565999999.0
2009-06-25 15:20:00,76.43,76.52,76.415,76.51,1886100000.0
2009-06-25 15:25:00,76.505,76.6,76.505,76.6,1478199999.0
2009-06-25 15:30:00,76.59,76.735,76.57,76.59,2468600000.0
2009-06-25 15:35:00,76.595,76.62,76.445,76.62,2026000000.0
2009-06-25 15:40:00,76.62,76.77,76.605,76.74,2234000000.0
2009-06-25 15:45:00,76.74,76.78,76.635,76.645,2316600002.0
2009-06-25 15:50:00,76.635,76.81,76.585,76.81,2409000001.0
2009-06-25 15:55:00,76.815,76.855,76.76,76.813,1837400003.0
2009-06-25 16:00:00,76.814,76.91,76.78,76.856,1275599998.0
2009-06-25 16:05:00,76.855,76.898,76.785,76.81,1518799999.0
2009-06-25 16:10:00,76.82,76.89,76.73,76.775,1892700001.0
2009-06-25 16:15:00,76.775,76.935,76.77,76.87,2193200000.0
2009-06-25 16:20:00,76.865,76.935,76.81,76.85,1658800000.0
2009-06-25 16:25:00,76.84,76.89,76.75,76.79,2256400001.0
2009-06-25 16:30:00,76.78,76.79,76.685,76.7,1884800000.0
2009-06-25 16:35:00,76.69,76.84,76.675,76.72,1937200000.0
2009-06-25 16:40:00,76.71,76.725,76.515,76.55,1593600000.0
2009-06-25 16:45:00,76.56,76.635,76.535,76.565,1169600000.0
2009-06-25 16:50:00,76.565,76.705,76.555,76.685,1352600000.0
2009-06-25 16:55:00,76.69,76.73,76.59,76.665,1444600000.0
2009-06-25 17:00:00,76.66,76.74,76.6,76.69,1647600000.0
2009-06-25 17:05:00,76.685,76.7,76.605,76.64,1627600000.0
2009-06-25 17:10:00,76.64,76.665,76.545,76.585,1597000000.0
2009-06-25 17:15:00,76.59,76.6,76.485,76.525,1737200000.0
2009-06-25 17:20:00,76.525,76.715,76.525,76.685,1777199999.0
2009-06-25 17:25:00,76.69,76.84,76.67,76.83,1847000000.0
2009-06-25 17:30:00,76.82,76.84,76.74,76.775,1286200001.0
2009-06-25 17:35:00,76.775,76.835,76.765,76.775,2109200001.0
2009-06-25 17:40:00,76.775,76.935,76.765,76.83,1805600000.0
2009-06-25 17:45:00,76.83,76.865,76.795,76.81,1062000001.0
2009-06-25 17:50:00,76.81,76.845,76.755,76.795,1427800002.0
2009-06-25 17:55:00,76.795,76.87,76.76,76.86,1026300001.0
2009-06-25 18:00:00,76.855,76.935,76.81,76.895,1245200000.0
2009-06-25 18:05:00,76.895,76.965,76.855,76.855,2001800000.0
2009-06-25 18:10:00,76.86,76.885,76.825,76.84,1521000000.0
2009-06-25 18:15:00,76.84,76.9,76.795,76.805,1293400000.0
2009-06-25 18:20:00,76.8,76.855,76.78,76.82,756400000.0
2009-06-25 18:25:00,76.82,76.83,76.765,76.81,694000001.0
2009-06-25 18:30:00,76.81,76.84,76.715,76.715,779600000.0
2009-06-25 18:35:00,76.725,76.755,76.695,76.71,424200000.0
2009-06-25 18:40:00,76.71,76.765,76.685,76.705,339200001.0
2009-06-25 18:45:00,76.705,76.745,76.675,76.685,462000000.0
2009-06-25 18:50:00,76.672,76.73,76.645,76.683,2807400000.0
2009-06-25 18:55:00,76.686,76.693,76.603,76.645,2597399997.0
2009-06-25 19:00:00,76.646,76.716,76.596,76.683,2536299997.0
2009-06-25 19:05:00,76.713,76.772,76.628,76.761,2170900003.0
2009-06-25 19:10:00,76.752,76.797,76.626,76.709,1851599999.0
2009-06-25 19:15:00,76.715,76.792,76.647,76.782,1931799998.0
2009-06-25 19:20:00,76.755,76.852,76.715,76.795,3053300000.0
2009-06-25 19:25:00,76.793,76.837,76.757,76.8,3066799997.0
2009-06-25 19:30:00,76.813,76.926,76.801,76.851,2690999998.0
2009-06-25 19:35:00,76.843,76.895,76.784,76.785,1845499998.0
2009-06-25 19:40:00,76.778,76.806,76.689,76.707,2047699999.0
2009-06-25 19:45:00,76.72,76.793,76.683,76.745,2078799997.0
2009-06-25 19:50:00,76.766,76.795,76.691,76.773,2170199999.0
2009-06-25 19:55:00,76.773,76.797,76.725,76.78,2514800002.0
2009-06-25 20:00:00,76.785,76.804,76.659,76.659,1790199999.0
2009-06-25 20:05:00,76.66,76.822,76.66,76.728,1342600001.0
2009-06-25 20:10:00,76.706,76.842,76.705,76.749,1572400001.0
2009-06-25 20:15:00,76.727,76.738,76.652,76.675,1419399996.0
2009-06-25 20:20:00,76.656,76.739,76.644,76.729,1483999999.0
2009-06-25 20:25:00,76.722,76.747,76.663,76.703,1439099999.0
2009-06-25 20:30:00,76.707,76.766,76.626,76.692,745399998.0
2009-06-25 20:35:00,76.71,76.781,76.687,76.712,790599999.0
2009-06-25 20:40:00,76.697,76.843,76.697,76.834,1149000000.0
2009-06-25 20:45:00,76.84,76.85,76.782,76.795,1465099998.0
2009-06-25 20:50:00,76.8,76.822,76.729,76.779,1229199999.0
2009-06-25 20:55:00,76.783,76.882,76.776,76.858,1302800002.0
2009-06-25 21:00:00,76.848,76.867,76.797,76.83,729000000.0
2009-06-25 21:05:00,76.823,76.903,76.818,76.895,1016600000.0
2009-06-25 21:10:00,76.878,76.919,76.847,76.897,1049999999.0
2009-06-25 21:15:00,76.882,76.908,76.85,76.905,904799999.0
2009-06-25 21:20:00,76.879,76.916,76.866,76.907,1097600000.0
2009-06-25 21:25:00,76.9,76.929,76.866,76.893,936400000.0
2009-06-25 21:30:00,76.876,76.902,76.801,76.816,727199999.0
2009-06-25 21:35:00,76.815,76.858,76.673,76.711,1012200000.0
2009-06-25 21:40:00,76.69,76.772,76.685,76.75,764999998.0
2009-06-25 21:45:00,76.747,76.872,76.734,76.832,1041800000.0
2009-06-25 21:50:00,76.852,76.861,76.75,76.782,1503800004.0
2009-06-25 21:55:00,76.771,76.882,76.769,76.845,921400001.0
2009-06-25 22:00:00,76.81,76.884,76.769,76.853,824799999.0
2009-06-25 22:05:00,76.865,76.876,76.786,76.833,1396599998.0
2009-06-25 22:10:00,76.817,76.865,76.806,76.849,1267400000.0
2009-06-25 22:15:00,76.844,76.912,76.844,76.852,1059000000.0
2009-06-25 22:20:00,76.876,76.924,76.854,76.909,1802000002.0
2009-06-25 22:25:00,76.908,76.966,76.89,76.918,1755099999.0
2009-06-25 22:30:00,76.947,76.952,76.901,76.938,1223799999.0
2009-06-25 22:35:00,76.927,76.952,76.882,76.919,1021300001.0
2009-06-25 22:40:00,76.911,77.002,76.911,76.987,1162800000.0
2009-06-25 22:45:00,76.984,76.994,76.931,76.942,1605400001.0
2009-06-25 22:50:00,76.94,77.003,76.913,76.97,1274799999.0
2009-06-25 22:55:00,76.968,77.018,76.938,76.952,1257199999.0
2009-06-25 23:00:00,76.937,76.975,76.894,76.95,1545499999.0
2009-06-25 23:05:00,76.94,76.978,76.922,76.95,1466200000.0
2009-06-25 23:10:00,76.971,77.039,76.948,77.025,2101000003.0
2009-06-25 23:15:00,77.015,77.03,76.938,76.985,1833509999.0
2009-06-25 23:20:00,77.002,77.027,76.964,77.003,2495499996.0
2009-06-25 23:25:00,77.009,77.02,76.963,76.996,2299099996.0
2009-06-25 23:30:00,77.005,77.018,76.972,77.005,2068800002.0
2009-06-25 23:35:00,76.992,77.036,76.975,77.014,1493399997.0
2009-06-25 23:40:00,77.039,77.039,76.989,77.038,1091400001.0
2009-06-25 23:45:00,77.032,77.093,77.024,77.049,873400000.0
2009-06-25 23:50:00,77.074,77.128,77.06,77.095,1585800000.0
2009-06-25 23:55:00,77.095,77.175,77.044,77.141,1643999997.0
2009-06-26 00:00:00,77.128,77.16,77.093,77.118,1339600003.0
2009-06-26 00:05:00,77.122,77.141,77.062,77.084,1922400001.0
2009-06-26 00:10:00,77.075,77.158,77.075,77.138,1821000000.0
2009-06-26 00:15:00,77.145,77.16,77.063,77.076,1865199998.0
2009-06-26 00:20:00,77.094,77.11,77.037,77.048,1560200000.0
2009-06-26 00:25:00,77.057,77.119,77.019,77.083,1668399997.0
2009-06-26 00:30:00,77.117,77.128,77.05,77.064,1213999999.0
2009-06-26 00:35:00,77.066,77.079,76.996,76.996,1756999999.0
2009-06-26 00:40:00,77.024,77.078,76.972,77.005,1576199997.0
2009-06-26 00:45:00,77.026,77.102,76.972,76.996,1325399998.0
2009-06-26 00:50:00,77.036,77.078,77.009,77.045,1956900001.0
2009-06-26 00:55:00,77.067,77.094,77.022,77.047,1792200001.0
2009-06-26 01:00:00,77.063,77.07,76.999,77.033,1881100004.0
2009-06-26 01:05:00,77.038,77.079,77.003,77.079,1475799998.0
2009-06-26 01:10:00,77.067,77.092,77.023,77.048,1029300000.0
2009-06-26 01:15:00,77.048,77.062,77.022,77.04,1117800001.0
2009-06-26 01:20:00,77.064,77.075,77.031,77.07,1538000001.0
2009-06-26 01:25:00,77.065,77.102,77.046,77.065,1698300000.0
2009-06-26 01:30:00,77.05,77.102,77.038,77.053,1944999995.0
2009-06-26 01:35:00,77.048,77.052,76.932,77.02,1608999999.0
2009-06-26 01:40:00,77.005,77.103,76.991,77.023,1791999997.0
2009-06-26 01:45:00,77.031,77.059,76.958,77.031,1636100000.0
2009-06-26 01:50:00,77.015,77.053,76.98,77.015,1976500001.0
2009-06-26 01:55:00,77.008,77.049,76.972,77.006,1804199998.0
2009-06-26 02:00:00,77.008,77.068,76.991,77.053,905800000.0
2009-06-26 02:05:00,77.052,77.059,76.995,77.028,713000000.0
2009-06-26 02:10:00,77.0,77.17,77.0,77.105,925600000.0
2009-06-26 02:15:00,77.122,77.225,77.096,77.11,521600000.0
2009-06-26 02:20:00,77.093,77.157,77.076,77.11,561800001.0
2009-06-26 02:25:00,77.086,77.115,77.025,77.05,343400000.0
2009-06-26 02:30:00,77.05,77.19,77.05,77.159,264200000.0
2009-06-26 02:35:00,77.163,77.176,77.117,77.149,312800000.0
2009-06-26 02:40:00,77.147,77.162,77.062,77.107,813500000.0
2009-06-26 02:45:00,77.102,77.144,77.07,77.102,532799999.0
2009-06-26 02:50:00,77.126,77.153,77.074,77.085,340800000.0
2009-06-26 02:55:00,77.099,77.138,77.076,77.109,656000000.0
2009-06-26 03:00:00,77.078,77.12,77.075,77.107,405600000.0
2009-06-26 03:05:00,77.097,77.14,77.068,77.133,375800000.0
2009-06-26 03:10:00,77.116,77.188,77.102,77.158,664800000.0
2009-06-26 03:15:00,77.158,77.249,77.14,77.208,570800000.0
2009-06-26 03:20:00,77.229,77.305,77.212,77.288,226600000.0
2009-06-26 03:25:00,77.307,77.356,77.282,77.325,371800000.0
2009-06-26 03:30:00,77.329,77.356,77.294,77.349,483200000.0
2009-06-26 03:35:00,77.346,77.362,77.28,77.28,148000000.0
2009-06-26 03:40:00,77.307,77.308,77.21,77.225,271000000.0
2009-06-26 03:45:00,77.257,77.281,77.231,77.26,367400001.0
2009-06-26 03:50:00,77.233,77.283,77.226,77.249,347600000.0
2009-06-26 03:55:00,77.257,77.276,77.222,77.251,244400000.0
2009-06-26 04:00:00,77.252,77.296,77.23,77.268,148400000.0
2009-06-26 04:05:00,77.294,77.368,77.265,77.327,143800000.0
2009-06-26 04:10:00,77.343,77.415,77.29,77.415,177200000.0
2009-06-26 04:15:00,77.427,77.444,77.394,77.423,204800000.0
2009-06-26 04:20:00,77.408,77.422,77.353,77.363,327000000.0
2009-06-26 04:25:00,77.357,77.403,77.319,77.393,450400000.0
2009-06-26 04:30:00,77.37,77.384,77.336,77.356,236000000.0
2009-06-26 04:35:00,77.376,77.386,77.333,77.334,238600000.0
2009-06-26 04:40:00,77.355,77.359,77.269,77.302,250400000.0
2009-06-26 04:45:00,77.304,77.323,77.261,77.266,209200000.0
2009-06-26 04:50:00,77.295,77.339,77.259,77.274,244700000.0
2009-06-26 04:55:00,77.296,77.301,77.223,77.292,213199999.0
2009-06-26 05:00:00,77.249,77.303,77.245,77.278,259400000.0
2009-06-26 05:05:00,77.307,77.341,77.265,77.336,172400000.0
2009-06-26 05:10:00,77.319,77.344,77.287,77.31,230000000.0
2009-06-26 05:15:00,77.315,77.34,77.277,77.337,155400000.0
2009-06-26 05:20:00,77.305,77.338,77.277,77.277,169000000.0
2009-06-26 05:25:00,77.29,77.302,77.246,77.262,201000000.0
2009-06-26 05:30:00,77.238,77.301,77.238,77.28,147400000.0
2009-06-26 05:35:00,77.255,77.286,77.217,77.223,240500000.0
2009-06-26 05:40:00,77.215,77.298,77.215,77.281,150200000.0
2009-06-26 05:45:00,77.282,77.309,77.255,77.255,188600000.0
2009-06-26 05:50:00,77.266,77.304,77.242,77.296,145000000.0
2009-06-26 05:55:00,77.296,77.316,77.275,77.287,593000000.0
2009-06-26 06:00:00,77.294,77.327,77.259,77.29,546800000.0
2009-06-26 06:05:00,77.285,77.363,77.255,77.29,537800000.0
2009-06-26 06:10:00,77.28,77.313,77.263,77.285,944400000.0
2009-06-26 06:15:00,77.298,77.344,77.277,77.309,884700000.0
2009-06-26 06:20:00,77.302,77.309,77.257,77.268,814000000.0
2009-06-26 06:25:00,77.281,77.316,77.255,77.298,972800001.0
2009-06-26 06:30:00,77.29,77.342,77.283,77.291,644800000.0
2009-06-26 06:35:00,77.297,77.315,77.261,77.273,737399998.0
2009-06-26 06:40:00,77.25,77.293,77.245,77.268,886600000.0
2009-06-26 06:45:00,77.253,77.287,77.237,77.267,597700000.0
2009-06-26 06:50:00,77.245,77.316,77.234,77.303,967400000.0
2009-06-26 06:55:00,77.297,77.379,77.274,77.369,775999999.0
2009-06-26 07:00:00,77.373,77.376,77.228,77.244,1278400000.0
2009-06-26 07:05:00,77.229,77.257,77.205,77.219,1227799999.0
2009-06-26 07:10:00,77.203,77.222,77.119,77.128,933900000.0
2009-06-26 07:15:00,77.138,77.19,77.113,77.164,695600000.0
2009-06-26 07:20:00,77.154,77.171,77.092,77.136,811400000.0
2009-06-26 07:25:00,77.123,77.171,77.087,77.132,652199999.0
2009-06-26 07:30:00,77.122,77.173,77.077,77.113,584200000.0
2009-06-26 07:35:00,77.1,77.152,77.054,77.12,793200000.0
2009-06-26 07:40:00,77.096,77.152,77.042,77.148,1112400000.0
2009-06-26 07:45:00,77.144,77.172,77.087,77.132,1136300000.0
2009-06-26 07:50:00,77.117,77.145,77.089,77.12,901000000.0
2009-06-26 07:55:00,77.108,77.164,77.087,77.123,920400000.0
2009-06-26 08:00:00,77.097,77.253,77.097,77.253,1005800000.0
2009-06-26 08:05:00,77.238,77.249,77.166,77.187,1079400000.0
2009-06-26 08:10:00,77.156,77.211,77.084,77.175,1093799999.0
2009-06-26 08:15:00,77.176,77.243,77.137,77.178,904000000.0
2009-06-26 08:20:00,77.162,77.223,77.146,77.162,609600001.0
2009-06-26 08:25:00,77.157,77.2,77.111,77.141,718900000.0
2009-06-26 08:30:00,77.139,77.219,77.138,77.174,859200000.0
2009-06-26 08:35:00,77.181,77.235,77.136,77.209,1072400000.0
2009-06-26 08:40:00,77.21,77.264,77.167,77.176,1236400001.0
2009-06-26 08:45:00,77.172,77.199,77.08,77.08,1435499999.0
2009-06-26 08:50:00,77.059,77.156,77.059,77.125,1475200001.0
2009-06-26 08:55:00,77.113,77.167,77.073,77.138,1669600000.0
2009-06-26 09:00:00,77.136,77.21,77.089,77.128,1358700000.0
2009-06-26 09:05:00,77.138,77.247,77.113,77.229,1483300000.0
2009-06-26 09:10:00,77.219,77.321,77.187,77.297,1305000000.0
2009-06-26 09:15:00,77.276,77.295,77.205,77.243,1969000000.0
2009-06-26 09:20:00,77.23,77.336,77.191,77.28,1682000000.0
2009-06-26 09:25:00,77.27,77.31,77.205,77.244,1345600000.0
2009-06-26 09:30:00,77.225,77.289,77.185,77.211,917400000.0
2009-06-26 09:35:00,77.208,77.309,77.169,77.28,1332000000.0
2009-06-26 09:40:00,77.247,77.31,77.229,77.284,1329600000.0
2009-06-26 09:45:00,77.304,77.315,77.231,77.275,1749400000.0
2009-06-26 09:50:00,77.236,77.285,77.182,77.224,1621459999.0
2009-06-26 09:55:00,77.223,77.24,77.169,77.226,1633199999.0
2009-06-26 10:00:00,77.213,77.279,77.184,77.22,1323000000.0
2009-06-26 10:05:00,77.225,77.3,77.205,77.22,1972399999.0
2009-06-26 10:10:00,77.23,77.235,77.085,77.095,2455800005.0
2009-06-26 10:15:00,77.095,77.155,77.065,77.115,1540599999.0
2009-06-26 10:20:00,77.12,77.14,77.045,77.06,1852600010.0
2009-06-26 10:25:00,77.06,77.135,77.04,77.065,2335600003.0
2009-06-26 10:30:00,77.065,77.12,77.015,77.11,3370400017.0
2009-06-26 10:35:00,77.115,77.14,77.045,77.14,2352200008.0
2009-06-26 10:40:00,77.145,77.17,77.105,77.145,2058000006.0
2009-06-26 10:45:00,77.145,77.16,77.04,77.065,2678400009.0
2009-06-26 10:50:00,77.07,77.185,77.05,77.17,2805400006.0
2009-06-26 10:55:00,77.17,77.22,77.145,77.16,2232819999.0
2009-06-26 11:00:00,77.16,77.21,77.145,77.185,2992800001.0
2009-06-26 11:05:00,77.175,77.185,77.135,77.14,2018000011.0
2009-06-26 11:10:00,77.145,77.17,77.12,77.155,1379400000.0
2009-06-26 11:15:00,77.16,77.21,77.135,77.2,1289000000.0
2009-06-26 11:20:00,77.2,77.21,77.035,77.085,1911600002.0
2009-06-26 11:25:00,77.085,77.085,77.02,77.065,2271199999.0
2009-06-26 11:30:00,77.065,77.125,77.055,77.095,2085399997.0
2009-06-26 11:35:00,77.09,77.15,77.075,77.14,2312599996.0
2009-06-26 11:40:00,77.14,77.17,77.1,77.13,1458000001.0
2009-06-26 11:45:00,77.13,77.17,77.11,77.125,2544200002.0
2009-06-26 11:50:00,77.13,77.17,77.085,77.155,2083000003.0
2009-06-26 11:55:00,77.155,77.205,77.155,77.165,2338400002.0
2009-06-26 12:00:00,77.165,77.21,77.135,77.185,2872599995.0
2009-06-26 12:05:00,77.185,77.2,77.135,77.16,2969600007.0
2009-06-26 12:10:00,77.15,77.18,77.115,77.18,1673800002.0
2009-06-26 12:15:00,77.175,77.23,77.125,77.145,1625999999.0
2009-06-26 12:20:00,77.145,77.2,77.13,77.18,1224200000.0
2009-06-26 12:25:00,77.18,77.22,77.095,77.1,939999999.0
2009-06-26 12:30:00,77.1,77.12,77.075,77.1,1855400001.0
2009-06-26 12:35:00,77.1,77.135,77.065,77.09,2098999997.0
2009-06-26 12:40:00,77.085,77.11,76.98,77.01,2585200005.0
2009-06-26 12:45:00,77.005,77.02,76.945,76.955,1665800001.0
2009-06-26 12:50:00,76.955,76.96,76.84,76.85,3335999999.0
2009-06-26 12:55:00,76.845,76.85,76.745,76.845,2762600004.0
2009-06-26 13:00:00,76.845,76.92,76.805,76.9,2515200003.0
2009-06-26 13:05:00,76.9,76.96,76.875,76.96,1995200004.0
2009-06-26 13:10:00,76.98,77.025,76.945,76.985,1892800000.0
2009-06-26 13:15:00,76.985,76.99,76.935,76.97,2017600005.0
2009-06-26 13:20:00,76.97,77.035,76.955,76.955,2294199998.0
2009-06-26 13:25:00,76.96,77.03,76.905,77.0,2842999999.0
2009-06-26 13:30:00,76.995,77.02,76.975,77.005,2127199999.0
2009-06-26 13:35:00,77.035,77.04,76.965,76.98,1515000002.0
2009-06-26 13:40:00,76.98,77.015,76.925,76.935,2314400002.0
2009-06-26 13:45:00,76.935,76.985,76.915,76.985,2353799998.0
2009-06-26 13:50:00,76.98,77.0,76.955,76.955,1529400001.0
2009-06-26 13:55:00,76.955,77.06,76.945,76.97,1590799999.0
2009-06-26 14:00:00,76.98,77.01,76.89,76.895,1351000000.0
2009-06-26 14:05:00,76.9,76.955,76.845,76.935,2900400007.0
2009-06-26 14:10:00,76.95,77.035,76.95,77.035,2284399999.0
2009-06-26 14:15:00,77.035,77.07,76.985,77.015,2264200004.0
2009-06-26 14:20:00,77.015,77.02,76.945,76.97,2091100000.0
2009-06-26 14:25:00,76.975,77.11,76.965,77.065,1806399998.0
2009-06-26 14:30:00,77.065,77.19,77.015,77.03,2538000000.0
2009-06-26 14:35:00,77.02,77.085,76.965,77.045,2665599996.0
2009-06-26 14:40:00,77.05,77.06,76.935,76.97,2775000001.0
2009-06-26 14:45:00,76.97,76.97,76.875,76.895,2603799999.0
2009-06-26 14:50:00,76.895,76.895,76.835,76.85,2241699996.0
2009-06-26 14:55:00,76.85,76.85,76.75,76.805,2561000000.0
2009-06-26 15:00:00,76.795,76.83,76.71,76.81,1816900000.0
2009-06-26 15:05:00,76.805,76.825,76.665,76.675,1904400000.0
2009-06-26 15:10:00,76.685,76.72,76.635,76.72,2088200001.0
2009-06-26 15:15:00,76.72,76.755,76.67,76.69,1569400000.0
2009-06-26 15:20:00,76.695,76.79,76.685,76.79,1438800000.0
2009-06-26 15:25:00,76.795,76.9,76.795,76.87,1190799998.0
2009-06-26 15:30:00,76.875,76.905,76.7,76.825,1257300000.0
2009-06-26 15:35:00,76.82,76.965,76.795,76.87,1321799999.0
2009-06-26 15:40:00,76.87,77.01,76.865,76.995,1502799999.0
2009-06-26 15:45:00,76.995,77.0,76.865,76.885,2575400004.0
2009-06-26 15:50:00,76.88,76.885,76.775,76.865,2164000000.0
2009-06-26 15:55:00,76.87,76.94,76.645,76.685,2239400003.0
2009-06-26 16:00:00,76.69,76.78,76.63,76.715,2436800000.0
2009-06-26 16:05:00,76.735,76.755,76.635,76.675,2159299999.0
2009-06-26 16:10:00,76.675,76.75,76.59,76.635,1832700001.0
2009-06-26 16:15:00,76.635,76.755,76.62,76.745,1243800000.0
2009-06-26 16:20:00,76.745,76.865,76.68,76.865,2365800002.0
2009-06-26 16:25:00,76.865,76.865,76.705,76.76,1396800001.0
2009-06-26 16:30:00,76.755,76.795,76.735,76.77,1100600000.0
2009-06-26 16:35:00,76.77,76.855,76.755,76.755,1815400000.0
2009-06-26 16:40:00,76.755,76.795,76.62,76.69,1574600000.0
2009-06-26 16:45:00,76.695,76.74,76.635,76.73,1393000001.0
2009-06-26 16:50:00,76.725,76.745,76.685,76.715,1626000000.0
2009-06-26 16:55:00,76.72,76.955,76.705,76.94,2155400002.0
2009-06-26 17:00:00,76.935,76.935,76.775,76.8,1364600000.0
2009-06-26 17:05:00,76.8,76.91,76.77,76.865,1385399999.0
2009-06-26 17:10:00,76.87,76.885,76.815,76.85,1004200000.0
2009-06-26 17:15:00,76.85,76.87,76.735,76.775,1223600000.0
2009-06-26 17:20:00,76.77,76.795,76.68,76.725,877000000.0
2009-06-26 17:25:00,76.72,76.725,76.65,76.7,1033210000.0
2009-06-26 17:30:00,76.7,76.765,76.65,76.665,589200000.0
2009-06-26 17:35:00,76.66,76.705,76.63,76.68,733800000.0
2009-06-26 17:40:00,76.68,76.715,76.64,76.665,932400000.0
2009-06-26 17:45:00,76.67,76.675,76.575,76.575,681200000.0
2009-06-26 17:50:00,76.58,76.705,76.565,76.675,1779400001.0
2009-06-26 17:55:00,76.675,76.675,76.575,76.65,896800000.0
2009-06-26 18:00:00,76.65,76.73,76.625,76.705,887100000.0
2009-06-26 18:05:00,76.715,76.715,76.625,76.645,1444000000.0
2009-06-26 18:10:00,76.655,76.75,76.625,76.73,1254000000.0
2009-06-26 18:15:00,76.73,76.74,76.64,76.65,571200000.0
2009-06-26 18:20:00,76.65,76.68,76.63,76.63,458800000.0
2009-06-26 18:25:00,76.63,76.64,76.575,76.58,439400000.0
2009-06-26 18:30:00,76.585,76.71,76.58,76.665,350600000.0
2009-06-26 18:35:00,76.665,76.765,76.635,76.765,484200000.0
2009-06-26 18:40:00,76.76,76.845,76.73,76.845,804000000.0
2009-06-26 18:45:00,76.835,76.965,76.83,76.935,1381399999.0
2009-06-26 18:50:00,76.945,76.955,76.835,76.875,833200001.0
2009-06-26 18:55:00,76.88,76.9,76.815,76.82,1176599997.0
2009-06-26 19:00:00,76.815,76.88,76.735,76.755,1207200000.0
2009-06-26 19:05:00,76.755,76.85,76.755,76.85,994000000.0
2009-06-26 19:10:00,76.855,76.88,76.785,76.84,1174199999.0
2009-06-26 19:15:00,76.845,76.925,76.83,76.91,756000000.0
2009-06-26 19:20:00,76.915,76.925,76.83,76.895,873000000.0
2009-06-26 19:25:00,76.885,76.925,76.845,76.865,619600000.0
2009-06-26 19:30:00,76.86,76.875,76.785,76.815,638800000.0
2009-06-26 19:35:00,76.8,76.82,76.695,76.705,1121499999.0
2009-06-26 19:40:00,76.705,76.82,76.675,76.805,1260600000.0
2009-06-26 19:45:00,76.805,76.81,76.755,76.785,1170199997.0
2009-06-26 19:50:00,76.79,76.835,76.785,76.805,473200000.0
2009-06-26 19:55:00,76.81,76.85,76.735,76.735,658400000.0
2009-06-26 20:00:00,76.735,76.765,76.7,76.735,1092800000.0
2009-06-26 20:05:00,76.745,76.89,76.745,76.87,930600000.0
2009-06-26 20:10:00,76.86,76.895,76.85,76.865,343400000.0
2009-06-26 20:15:00,76.86,76.885,76.825,76.885,896600001.0
2009-06-26 20:20:00,76.875,76.885,76.835,76.84,419999999.0
2009-06-26 20:25:00,76.82,76.84,76.79,76.815,809800000.0
2009-06-26 20:30:00,76.8,76.815,76.765,76.78,451400000.0
2009-06-26 20:35:00,76.785,76.86,76.775,76.815,1007000000.0
2009-06-26 20:40:00,76.82,76.845,76.79,76.805,1483799999.0
2009-06-26 20:45:00,76.805,76.855,76.805,76.835,1186999999.0
2009-06-26 20:50:00,76.835,76.865,76.82,76.855,436800000.0
2009-06-26 20:55:00,76.845,76.915,76.815,76.9,1373599998.0
2009-06-26 21:00:00,76.895,76.895,76.83,76.855,1440899999.0
2009-06-26 21:05:00,76.86,76.87,76.8,76.82,444400000.0
2009-06-26 21:10:00,76.825,76.86,76.805,76.825,1227200000.0
2009-06-26 21:15:00,76.825,76.83,76.745,76.755,639799999.0
2009-06-26 21:20:00,76.755,76.785,76.74,76.765,394199996.0
2009-06-26 21:25:00,76.765,76.81,76.755,76.8,214999999.0
2009-06-26 21:30:00,76.81,76.82,76.78,76.78,122000000.0
2009-06-26 21:35:00,76.78,76.805,76.765,76.79,362600000.0
2009-06-26 21:40:00,76.79,76.915,76.785,76.915,202800000.0
2009-06-26 21:45:00,76.925,76.925,76.82,76.86,254600000.0
2009-06-26 21:50:00,76.86,76.9,76.755,76.795,241000000.0
2009-06-26 21:55:00,76.795,76.855,76.795,76.805,206000000.0
2009-06-26 22:00:00,76.81,76.81,76.72,76.73,102600000.0
2009-06-26 22:05:00,76.725,76.745,76.67,76.735,222600000.0
2009-06-26 22:10:00,76.755,76.765,76.68,76.695,278999999.0
2009-06-26 22:15:00,76.685,76.725,76.68,76.725,239999999.0
2009-06-26 22:20:00,76.705,76.765,76.67,76.745,197200000.0
2009-06-26 22:25:00,76.75,76.865,76.75,76.8,113800000.0
2009-06-26 22:30:00,76.81,76.825,76.745,76.775,325400000.0
2009-06-26 22:35:00,76.775,76.865,76.765,76.86,110200000.0
2009-06-26 22:40:00,76.855,76.875,76.84,76.865,40600000.0
2009-06-26 22:45:00,76.87,76.87,76.79,76.84,120000000.0
2009-06-26 22:50:00,76.845,76.865,76.83,76.86,85700000.0
2009-06-26 22:55:00,76.86,76.905,76.835,76.885,223800000.0
2009-06-28 23:00:00,76.79,76.845,76.735,76.805,779400000.0
2009-06-28 23:05:00,76.79,76.815,76.765,76.805,44400000.0
2009-06-28 23:10:00,76.805,76.845,76.8,76.815,67200000.0
2009-06-28 23:15:00,76.835,76.855,76.755,76.825,133400000.0
2009-06-28 23:20:00,76.79,76.872,76.79,76.855,525600002.0
2009-06-28 23:25:00,76.85,76.89,76.85,76.89,31400000.0
2009-06-28 23:30:00,76.88,76.88,76.725,76.78,104000000.0
2009-06-28 23:35:00,76.8,76.8,76.74,76.785,76000000.0
2009-06-28 23:40:00,76.765,76.85,76.765,76.85,65600000.0
2009-06-28 23:45:00,76.85,76.85,76.767,76.79,170600001.0
2009-06-28 23:50:00,76.79,76.79,76.75,76.765,60400000.0
2009-06-28 23:55:00,76.775,76.8,76.775,76.8,62200000.0
2009-06-29 00:00:00,76.8,76.8,76.76,76.785,142000000.0
2009-06-29 00:05:00,76.776,76.79,76.773,76.79,337600000.0
2009-06-29 00:10:00,76.79,76.79,76.75,76.765,97000000.0
2009-06-29 00:15:00,76.77,76.795,76.7,76.735,94600000.0
2009-06-29 00:20:00,76.745,76.805,76.705,76.76,103800000.0
2009-06-29 00:25:00,76.76,76.83,76.755,76.77,122200000.0
2009-06-29 00:30:00,76.77,76.81,76.765,76.81,29200000.0
2009-06-29 00:35:00,76.81,76.84,76.81,76.84,34000000.0
2009-06-29 00:40:00,76.835,76.88,76.825,76.84,96000000.0
2009-06-29 00:45:00,76.84,76.91,76.84,76.86,195800000.0
2009-06-29 00:50:00,76.86,76.89,76.815,76.845,132000000.0
2009-06-29 00:55:00,76.855,76.865,76.83,76.865,50400000.0
2009-06-29 01:00:00,76.86,76.87,76.815,76.815,137300000.0
2009-06-29 01:05:00,76.815,76.825,76.8,76.825,104800000.0
2009-06-29 01:10:00,76.82,76.82,76.77,76.785,363600000.0
2009-06-29 01:15:00,76.78,76.83,76.765,76.825,219200000.0
2009-06-29 01:20:00,76.825,76.88,76.79,76.83,471400000.0
2009-06-29 01:25:00,76.84,76.86,76.83,76.83,107600000.0
2009-06-29 01:30:00,76.83,76.85,76.805,76.805,245200000.0
2009-06-29 01:35:00,76.805,76.825,76.755,76.82,1078799997.0
2009-06-29 01:40:00,76.82,76.95,76.805,76.905,1327399999.0
2009-06-29 01:45:00,76.905,76.905,76.8,76.8,852000000.0
2009-06-29 01:50:00,76.8,76.885,76.8,76.87,504300000.0
2009-06-29 01:55:00,76.87,76.885,76.785,76.795,470800000.0
2009-06-29 02:00:00,76.78,76.85,76.75,76.765,1467800000.0
2009-06-29 02:05:00,76.765,76.82,76.7,76.72,457400000.0
2009-06-29 02:10:00,76.72,76.745,76.68,76.735,657799999.0
2009-06-29 02:15:00,76.735,76.785,76.63,76.635,627999998.0
2009-06-29 02:20:00,76.635,76.685,76.57,76.59,1242600002.0
2009-06-29 02:25:00,76.59,76.695,76.585,76.645,943400000.0
2009-06-29 02:30:00,76.635,76.72,76.635,76.705,943000002.0
2009-06-29 02:35:00,76.68,76.705,76.6,76.62,574000000.0
2009-06-29 02:40:00,76.625,76.635,76.58,76.595,938600000.0
2009-06-29 02:45:00,76.605,76.665,76.6,76.65,1456800001.0
2009-06-29 02:50:00,76.65,76.66,76.535,76.575,2332600001.0
2009-06-29 02:55:00,76.57,76.645,76.57,76.61,1477200000.0
2009-06-29 03:00:00,76.6,76.63,76.515,76.54,1589200001.0
2009-06-29 03:05:00,76.54,76.54,76.465,76.505,1093000000.0
2009-06-29 03:10:00,76.505,76.52,76.455,76.495,936000001.0
2009-06-29 03:15:00,76.485,76.555,76.465,76.555,1003800000.0
2009-06-29 03:20:00,76.55,76.59,76.525,76.565,1403600000.0
2009-06-29 03:25:00,76.565,76.59,76.525,76.525,1409800001.0
2009-06-29 03:30:00,76.53,76.555,76.49,76.5,1046400005.0
2009-06-29 03:35:00,76.5,76.56,76.42,76.54,1598799998.0
2009-06-29 03:40:00,76.54,76.595,76.54,76.55,1439400001.0
2009-06-29 03:45:00,76.55,76.555,76.515,76.545,1087599994.0
2009-06-29 03:50:00,76.545,76.545,76.485,76.49,435399998.0
2009-06-29 03:55:00,76.49,76.53,76.46,76.46,1816200000.0
2009-06-29 04:00:00,76.465,76.515,76.46,76.5,1292400003.0
2009-06-29 04:05:00,76.5,76.535,76.465,76.535,1303000001.0
2009-06-29 04:10:00,76.535,76.56,76.525,76.545,1687400003.0
2009-06-29 04:15:00,76.54,76.575,76.535,76.545,1277800004.0
2009-06-29 04:20:00,76.555,76.59,76.555,76.57,998199994.0
2009-06-29 04:25:00,76.57,76.575,76.515,76.55,647600002.0
2009-06-29 04:30:00,76.56,76.56,76.525,76.525,366799998.0
2009-06-29 04:35:00,76.525,76.56,76.475,76.54,1000800000.0
2009-06-29 04:40:00,76.54,76.595,76.525,76.54,2241800001.0
2009-06-29 04:45:00,76.54,76.585,76.52,76.56,1010200002.0
2009-06-29 04:50:00,76.57,76.59,76.525,76.535,1991400000.0
2009-06-29 04:55:00,76.535,76.61,76.535,76.6,1398200000.0
2009-06-29 05:00:00,76.595,76.625,76.575,76.6,437999999.0
2009-06-29 05:05:00,76.61,76.65,76.585,76.645,1163600002.0
2009-06-29 05:10:00,76.65,76.665,76.62,76.645,888000000.0
2009-06-29 05:15:00,76.65,76.705,76.645,76.68,491399999.0
2009-06-29 05:20:00,76.68,76.68,76.62,76.62,265000000.0
2009-06-29 05:25:00,76.62,76.645,76.555,76.63,396200000.0
2009-06-29 05:30:00,76.635,76.67,76.605,76.64,557800000.0
2009-06-29 05:35:00,76.64,76.66,76.635,76.66,477799999.0
2009-06-29 05:40:00,76.66,76.66,76.625,76.64,630800000.0
2009-06-29 05:45:00,76.63,76.67,76.615,76.65,899600000.0
2009-06-29 05:50:00,76.645,76.685,76.615,76.625,367600000.0
2009-06-29 05:55:00,76.615,76.625,76.565,76.58,254800000.0
2009-06-29 06:00:00,76.58,76.62,76.57,76.61,171000000.0
2009-06-29 06:05:00,76.62,76.665,76.605,76.64,523400000.0
2009-06-29 06:10:00,76.635,76.635,76.555,76.59,566200000.0
2009-06-29 06:15:00,76.585,76.615,76.57,76.59,847000000.0
2009-06-29 06:20:00,76.595,76.62,76.585,76.59,579200000.0
2009-06-29 06:25:00,76.585,76.6,76.54,76.55,780600000.0
2009-06-29 06:30:00,76.55,76.6,76.525,76.53,1506400004.0
2009-06-29 06:35:00,76.53,76.55,76.505,76.51,672800001.0
2009-06-29 06:40:00,76.505,76.54,76.49,76.515,874800000.0
2009-06-29 06:45:00,76.52,76.54,76.505,76.54,799200000.0
2009-06-29 06:50:00,76.54,76.555,76.505,76.53,593800000.0
2009-06-29 06:55:00,76.535,76.6,76.515,76.585,552000000.0
2009-06-29 07:00:00,76.585,76.585,76.49,76.505,431400000.0
2009-06-29 07:05:00,76.505,76.53,76.49,76.495,212600000.0
2009-06-29 07:10:00,76.485,76.505,76.475,76.5,256800000.0
2009-06-29 07:15:00,76.495,76.5,76.46,76.465,330000000.0
2009-06-29 07:20:00,76.46,76.47,76.33,76.335,1020600001.0
2009-06-29 07:25:00,76.335,76.355,76.315,76.315,913000000.0
2009-06-29 07:30:00,76.32,76.375,76.305,76.365,266600000.0
2009-06-29 07:35:00,76.37,76.385,76.33,76.37,189800000.0
2009-06-29 07:40:00,76.375,76.41,76.37,76.395,226600000.0
2009-06-29 07:45:00,76.395,76.455,76.39,76.445,292600000.0
2009-06-29 07:50:00,76.435,76.44,76.36,76.38,409400000.0
2009-06-29 07:55:00,76.38,76.41,76.375,76.4,404000001.0
2009-06-29 08:00:00,76.4,76.415,76.295,76.315,1243400001.0
2009-06-29 08:05:00,76.31,76.33,76.16,76.18,1927200002.0
2009-06-29 08:10:00,76.18,76.2,76.135,76.165,2453200000.0
2009-06-29 08:15:00,76.16,76.26,76.15,76.225,1195400000.0
2009-06-29 08:20:00,76.225,76.265,76.185,76.25,982799998.0
2009-06-29 08:25:00,76.24,76.265,76.185,76.225,1055600000.0
2009-06-29 08:30:00,76.215,76.25,76.175,76.175,2710400000.0
2009-06-29 08:35:00,76.175,76.23,76.155,76.195,1812999999.0
2009-06-29 08:40:00,76.2,76.29,76.185,76.245,2143199999.0
2009-06-29 08:45:00,76.25,76.315,76.225,76.315,2339400000.0
2009-06-29 08:50:00,76.315,76.405,76.285,76.4,1585600001.0
2009-06-29 08:55:00,76.4,76.495,76.375,76.465,1756000000.0
2009-06-29 09:00:00,76.46,76.495,76.405,76.445,1962799997.0
2009-06-29 09:05:00,76.455,76.485,76.42,76.475,1242399999.0
2009-06-29 09:10:00,76.475,76.515,76.445,76.49,1582599999.0
2009-06-29 09:15:00,76.495,76.65,76.475,76.65,1691800000.0
2009-06-29 09:20:00,76.645,76.67,76.49,76.53,1449410000.0
2009-06-29 09:25:00,76.53,76.58,76.525,76.565,3403400001.0
2009-06-29 09:30:00,76.575,76.65,76.575,76.63,2153199995.0
2009-06-29 09:35:00,76.635,76.68,76.635,76.65,1698000001.0
2009-06-29 09:40:00,76.645,76.665,76.61,76.645,1985000000.0
2009-06-29 09:45:00,76.645,76.665,76.565,76.58,1117399999.0
2009-06-29 09:50:00,76.575,76.615,76.555,76.57,984000002.0
2009-06-29 09:55:00,76.57,76.655,76.57,76.645,1292800002.0
2009-06-29 10:00:00,76.645,76.715,76.63,76.65,2414000000.0
2009-06-29 10:05:00,76.65,76.685,76.63,76.635,1676800000.0
2009-06-29 10:10:00,76.635,76.75,76.635,76.745,1853400004.0
2009-06-29 10:15:00,76.735,76.785,76.725,76.735,1667999999.0
2009-06-29 10:20:00,76.725,76.75,76.605,76.615,1817800003.0
2009-06-29 10:25:00,76.615,76.625,76.595,76.61,265400000.0
2009-06-29 10:30:00,76.61,76.635,76.58,76.63,388700000.0
2009-06-29 10:35:00,76.625,76.64,76.575,76.58,489200000.0
2009-06-29 10:40:00,76.575,76.575,76.525,76.535,366000000.0
2009-06-29 10:45:00,76.525,76.55,76.5,76.5,523800000.0
2009-06-29 10:50:00,76.5,76.54,76.49,76.505,290800000.0
2009-06-29 10:55:00,76.505,76.595,76.49,76.58,938200000.0
2009-06-29 11:00:00,76.585,76.65,76.55,76.59,1255400001.0
2009-06-29 11:05:00,76.59,76.615,76.51,76.605,1734000003.0
2009-06-29 11:10:00,76.615,76.68,76.585,76.615,1170900000.0
2009-06-29 11:15:00,76.615,76.65,76.57,76.57,1078600001.0
2009-06-29 11:20:00,76.575,76.605,76.485,76.485,1205300000.0
2009-06-29 11:25:00,76.485,76.505,76.465,76.495,641800000.0
2009-06-29 11:30:00,76.495,76.545,76.48,76.515,1491600004.0
2009-06-29 11:35:00,76.51,76.575,76.495,76.56,958200000.0
2009-06-29 11:40:00,76.57,76.605,76.55,76.56,977800003.0
2009-06-29 11:45:00,76.56,76.59,76.53,76.565,791000000.0
2009-06-29 11:50:00,76.56,76.585,76.51,76.58,999000000.0
2009-06-29 11:55:00,76.585,76.6,76.575,76.59,247200000.0
2009-06-29 12:00:00,76.59,76.68,76.585,76.64,877400000.0
2009-06-29 12:05:00,76.645,76.71,76.63,76.67,1075799999.0
2009-06-29 12:10:00,76.66,76.78,76.655,76.77,942400000.0
2009-06-29 12:15:00,76.775,76.79,76.72,76.73,673800000.0
2009-06-29 12:20:00,76.72,76.795,76.7,76.75,740200000.0
2009-06-29 12:25:00,76.745,76.805,76.735,76.78,829200000.0
2009-06-29 12:30:00,76.785,76.79,76.735,76.75,905000002.0
2009-06-29 12:35:00,76.745,76.76,76.675,76.71,1072400005.0
2009-06-29 12:40:00,76.715,76.74,76.675,76.69,781800001.0
2009-06-29 12:45:00,76.69,76.745,76.655,76.735,547800000.0
2009-06-29 12:50:00,76.735,76.765,76.715,76.715,928999999.0
2009-06-29 12:55:00,76.72,76.82,76.72,76.8,811799998.0
2009-06-29 13:00:00,76.8,76.84,76.78,76.785,620199999.0
2009-06-29 13:05:00,76.785,76.915,76.78,76.9,808200000.0
2009-06-29 13:10:00,76.9,76.905,76.825,76.825,1713600002.0
2009-06-29 13:15:00,76.83,76.85,76.805,76.82,1060300001.0
2009-06-29 13:20:00,76.82,76.83,76.78,76.785,1490400000.0
2009-06-29 13:25:00,76.79,76.88,76.77,76.825,1132400000.0
2009-06-29 13:30:00,76.835,76.88,76.815,76.855,1455199998.0
2009-06-29 13:35:00,76.85,76.91,76.85,76.9,494200000.0
2009-06-29 13:40:00,76.9,76.91,76.865,76.875,409600000.0
2009-06-29 13:45:00,76.87,76.895,76.83,76.875,602399999.0
2009-06-29 13:50:00,76.875,76.9,76.84,76.87,790000000.0
2009-06-29 13:55:00,76.87,76.91,76.86,76.87,1268800000.0
2009-06-29 14:00:00,76.87,76.9,76.825,76.845,1372200000.0
2009-06-29 14:05:00,76.845,76.875,76.79,76.81,1325200000.0
2009-06-29 14:10:00,76.81,76.835,76.79,76.8,811000000.0
2009-06-29 14:15:00,76.8,76.88,76.795,76.865,883000000.0
2009-06-29 14:20:00,76.87,76.92,76.845,76.895,1758000000.0
2009-06-29 14:25:00,76.89,76.935,76.885,76.905,1634400000.0
2009-06-29 14:30:00,76.91,76.94,76.82,76.835,1442999998.0
2009-06-29 14:35:00,76.835,76.965,76.825,76.96,1085400000.0
2009-06-29 14:40:00,76.965,76.985,76.905,76.905,879999999.0
2009-06-29 14:45:00,76.905,76.905,76.765,76.775,1079600000.0
2009-06-29 14:50:00,76.77,76.82,76.755,76.82,812899998.0
2009-06-29 14:55:00,76.825,76.83,76.775,76.81,1215400001.0
2009-06-29 15:00:00,76.815,76.815,76.74,76.75,979499999.0
2009-06-29 15:05:00,76.75,76.795,76.745,76.76,897200000.0
2009-06-29 15:10:00,76.76,76.815,76.75,76.78,802499999.0
2009-06-29 15:15:00,76.78,76.82,76.755,76.79,986600001.0
2009-06-29 15:20:00,76.79,76.87,76.775,76.8,672400000.0
2009-06-29 15:25:00,76.815,76.815,76.765,76.77,877800001.0
2009-06-29 15:30:00,76.77,76.8,76.685,76.73,1247999999.0
2009-06-29 15:35:00,76.735,76.755,76.59,76.7,1366399999.0
2009-06-29 15:40:00,76.695,76.785,76.645,76.75,1064800000.0
2009-06-29 15:45:00,76.75,76.75,76.645,76.655,1678400000.0
2009-06-29 15:50:00,76.655,76.68,76.58,76.59,1029400000.0
2009-06-29 15:55:00,76.59,76.645,76.56,76.645,1589000001.0
2009-06-29 16:00:00,76.645,76.745,76.63,76.705,1270800000.0
2009-06-29 16:05:00,76.695,76.81,76.67,76.805,1047499999.0
2009-06-29 16:10:00,76.8,76.855,76.77,76.84,1160799998.0
2009-06-29 16:15:00,76.84,76.895,76.825,76.865,1198800000.0
2009-06-29 16:20:00,76.86,76.875,76.77,76.84,1002999998.0
2009-06-29 16:25:00,76.845,76.92,76.81,76.92,1184399999.0
2009-06-29 16:30:00,76.92,76.95,76.885,76.92,1547900000.0
2009-06-29 16:35:00,76.92,76.92,76.77,76.795,1778600000.0
2009-06-29 16:40:00,76.795,76.83,76.735,76.79,1770800000.0
2009-06-29 16:45:00,76.795,76.905,76.795,76.84,1568600000.0
2009-06-29 16:50:00,76.84,76.9,76.835,76.88,2004000000.0
2009-06-29 16:55:00,76.88,77.025,76.88,76.955,1563000000.0
2009-06-29 17:00:00,76.96,77.035,76.955,77.02,2377199999.0
2009-06-29 17:05:00,77.005,77.07,76.965,77.04,2021799999.0
2009-06-29 17:10:00,77.045,77.17,77.03,77.15,1401900000.0
2009-06-29 17:15:00,77.15,77.19,77.115,77.135,1740800001.0
2009-06-29 17:20:00,77.135,77.205,77.12,77.12,1402999999.0
2009-06-29 17:25:00,77.12,77.17,77.085,77.125,1312800000.0
2009-06-29 17:30:00,77.12,77.185,77.105,77.14,1567799999.0
2009-06-29 17:35:00,77.16,77.17,77.1,77.11,1871199998.0
2009-06-29 17:40:00,77.105,77.17,77.09,77.145,2113599999.0
2009-06-29 17:45:00,77.145,77.295,77.135,77.27,1444200000.0
2009-06-29 17:50:00,77.265,77.295,77.205,77.215,1307400001.0
2009-06-29 17:55:00,77.215,77.295,77.175,77.285,948000000.0
2009-06-29 18:00:00,77.285,77.3,77.215,77.225,1020199999.0
2009-06-29 18:05:00,77.225,77.265,77.185,77.26,864999999.0
2009-06-29 18:10:00,77.265,77.31,77.265,77.28,673400000.0
2009-06-29 18:15:00,77.275,77.36,77.265,77.33,911100000.0
2009-06-29 18:20:00,77.33,77.385,77.285,77.385,1020800003.0
2009-06-29 18:25:00,77.385,77.52,77.375,77.455,1329000000.0
2009-06-29 18:30:00,77.465,77.525,77.44,77.49,1428999996.0
2009-06-29 18:35:00,77.495,77.51,77.39,77.395,981000000.0
2009-06-29 18:40:00,77.395,77.415,77.375,77.39,605200000.0
2009-06-29 18:45:00,77.395,77.41,77.355,77.375,1057200000.0
2009-06-29 18:50:00,77.375,77.41,77.35,77.37,639999999.0
2009-06-29 18:55:00,77.375,77.415,77.355,77.36,664800000.0
2009-06-29 19:00:00,77.365,77.445,77.34,77.445,952599999.0
2009-06-29 19:05:00,77.44,77.545,77.435,77.53,612800000.0
2009-06-29 19:10:00,77.53,77.715,77.525,77.7,1462000000.0
2009-06-29 19:15:00,77.695,77.76,77.675,77.685,1445600000.0
2009-06-29 19:20:00,77.68,77.69,77.635,77.64,1211000000.0
2009-06-29 19:25:00,77.635,77.65,77.545,77.545,1370200000.0
2009-06-29 19:30:00,77.545,77.61,77.51,77.575,1060199999.0
2009-06-29 19:35:00,77.575,77.615,77.565,77.615,1093800000.0
2009-06-29 19:40:00,77.615,77.625,77.585,77.615,679000000.0
2009-06-29 19:45:00,77.615,77.645,77.58,77.645,1278399995.0
2009-06-29 19:50:00,77.645,77.675,77.625,77.65,794200000.0
2009-06-29 19:55:00,77.645,77.725,77.625,77.685,1631800000.0
2009-06-29 20:00:00,77.685,77.725,77.615,77.635,1528800000.0
2009-06-29 20:05:00,77.635,77.645,77.6,77.605,1031200000.0
2009-06-29 20:10:00,77.615,77.655,77.61,77.645,911600000.0
2009-06-29 20:15:00,77.645,77.705,77.64,77.695,1209599999.0
2009-06-29 20:20:00,77.695,77.7,77.625,77.68,565800000.0
2009-06-29 20:25:00,77.685,77.73,77.655,77.67,1161799998.0
2009-06-29 20:30:00,77.675,77.675,77.595,77.65,1299600000.0
2009-06-29 20:35:00,77.65,77.665,77.605,77.655,1042199999.0
2009-06-29 20:40:00,77.65,77.725,77.625,77.7,1047400000.0
2009-06-29 20:45:00,77.705,77.715,77.665,77.665,663400000.0
2009-06-29 20:50:00,77.67,77.67,77.595,77.605,856400000.0
2009-06-29 20:55:00,77.61,77.65,77.56,77.585,700600000.0
2009-06-29 21:00:00,77.595,77.605,77.565,77.6,1012200000.0
2009-06-29 21:05:00,77.605,77.675,77.605,77.665,555000000.0
2009-06-29 21:10:00,77.665,77.68,77.65,77.675,876600000.0
2009-06-29 21:15:00,77.675,77.71,77.675,77.69,467600000.0
2009-06-29 21:20:00,77.69,77.695,77.67,77.69,523800000.0
2009-06-29 21:25:00,77.69,77.695,77.665,77.685,625000000.0
2009-06-29 21:30:00,77.685,77.695,77.64,77.665,414600000.0
2009-06-29 21:35:00,77.66,77.68,77.595,77.595,802199999.0
2009-06-29 21:40:00,77.585,77.59,77.545,77.555,519000000.0
2009-06-29 21:45:00,77.57,77.585,77.535,77.575,323000000.0
2009-06-29 21:50:00,77.57,77.615,77.57,77.6,599000000.0
2009-06-29 21:55:00,77.605,77.62,77.58,77.58,388800000.0
2009-06-29 22:00:00,77.59,77.59,77.547,77.58,156000000.0
2009-06-29 22:05:00,77.59,77.615,77.575,77.585,168800000.0
2009-06-29 22:10:00,77.58,77.585,77.555,77.555,108200000.0
2009-06-29 22:15:00,77.56,77.575,77.517,77.57,244000000.0
2009-06-29 22:20:00,77.551,77.6,77.533,77.595,206400000.0
2009-06-29 22:25:00,77.59,77.61,77.59,77.6,56200000.0
2009-06-29 22:30:00,77.6,77.605,77.595,77.6,71600000.0
2009-06-29 22:35:00,77.61,77.645,77.61,77.635,39400000.0
2009-06-29 22:40:00,77.64,77.64,77.62,77.625,46600000.0
2009-06-29 22:45:00,77.62,77.63,77.575,77.625,285600000.0
2009-06-29 22:50:00,77.625,77.645,77.556,77.635,347600000.0
2009-06-29 22:55:00,77.635,77.65,77.625,77.625,96600000.0
2009-06-29 23:00:00,77.647,77.647,77.605,77.62,87600000.0
2009-06-29 23:05:00,77.625,77.66,77.608,77.66,318400000.0
2009-06-29 23:10:00,77.66,77.66,77.635,77.635,10000000.0
2009-06-29 23:15:00,77.63,77.63,77.505,77.541,314550000.0
2009-06-29 23:20:00,77.58,77.59,77.52,77.55,105200000.0
2009-06-29 23:25:00,77.545,77.565,77.515,77.555,154000000.0
2009-06-29 23:30:00,77.54,77.565,77.51,77.55,173600000.0
2009-06-29 23:35:00,77.545,77.55,77.535,77.535,76800000.0
2009-06-29 23:40:00,77.535,77.565,77.495,77.535,410800000.0
2009-06-29 23:45:00,77.53,77.61,77.495,77.6,185600000.0
2009-06-29 23:50:00,77.6,77.63,77.595,77.61,328800000.0
2009-06-29 23:55:00,77.61,77.61,77.565,77.58,152200000.0
2009-06-30 00:00:00,77.575,77.6,77.545,77.59,162400000.0
2009-06-30 00:05:00,77.615,77.62,77.52,77.55,640600001.0
2009-06-30 00:10:00,77.57,77.57,77.514,77.538,125400000.0
2009-06-30 00:15:00,77.555,77.56,77.535,77.555,140200000.0
2009-06-30 00:20:00,77.565,77.57,77.52,77.57,154600000.0
2009-06-30 00:25:00,77.57,77.595,77.56,77.57,77000000.0
2009-06-30 00:30:00,77.558,77.59,77.546,77.59,471600000.0
2009-06-30 00:35:00,77.59,77.66,77.59,77.65,211800000.0
2009-06-30 00:40:00,77.675,77.71,77.66,77.685,402200000.0
2009-06-30 00:45:00,77.685,77.685,77.641,77.685,470400000.0
2009-06-30 00:50:00,77.685,77.79,77.685,77.77,645600000.0
2009-06-30 00:55:00,77.79,77.87,77.775,77.865,522700000.0
2009-06-30 01:00:00,77.865,77.92,77.83,77.83,1262200001.0
2009-06-30 01:05:00,77.83,77.84,77.775,77.815,1259300000.0
2009-06-30 01:10:00,77.81,77.885,77.81,77.87,653399998.0
2009-06-30 01:15:00,77.87,78.04,77.865,77.995,1269299999.0
2009-06-30 01:20:00,77.985,78.015,77.935,77.96,1329900002.0
2009-06-30 01:25:00,77.96,78.045,77.96,78.025,1108599999.0
2009-06-30 01:30:00,78.025,78.03,77.925,77.95,363600000.0
2009-06-30 01:35:00,77.935,77.955,77.91,77.94,478800000.0
2009-06-30 01:40:00,77.94,78.03,77.94,77.98,1062000000.0
2009-06-30 01:45:00,77.98,77.98,77.89,77.91,920600001.0
2009-06-30 01:50:00,77.895,77.945,77.895,77.91,473700000.0
2009-06-30 01:55:00,77.91,77.92,77.845,77.85,650600000.0
2009-06-30 02:00:00,77.85,77.875,77.825,77.855,926000000.0
2009-06-30 02:05:00,77.86,78.09,77.845,78.065,2718800005.0
2009-06-30 02:10:00,78.065,78.1,78.02,78.1,1610199999.0
2009-06-30 02:15:00,78.09,78.125,77.975,77.985,1355600000.0
2009-06-30 02:20:00,77.99,78.0,77.925,77.96,1286000000.0
2009-06-30 02:25:00,77.96,77.965,77.91,77.94,1352200006.0
2009-06-30 02:30:00,77.94,77.97,77.915,77.93,1373800000.0
2009-06-30 02:35:00,77.925,77.93,77.85,77.855,1182200000.0
2009-06-30 02:40:00,77.855,77.905,77.81,77.84,1529400000.0
2009-06-30 02:45:00,77.84,77.86,77.785,77.83,1539400001.0
2009-06-30 02:50:00,77.83,77.89,77.77,77.8,1556400000.0
2009-06-30 02:55:00,77.805,77.81,77.75,77.79,2593000001.0
2009-06-30 03:00:00,77.785,77.88,77.785,77.855,2470000005.0
2009-06-30 03:05:00,77.855,77.915,77.84,77.915,1608200000.0
2009-06-30 03:10:00,77.92,77.92,77.775,77.775,2248100002.0
2009-06-30 03:15:00,77.775,77.805,77.73,77.755,1920600000.0
2009-06-30 03:20:00,77.76,77.81,77.735,77.78,1553000000.0
2009-06-30 03:25:00,77.765,77.805,77.755,77.8,1712599998.0
2009-06-30 03:30:00,77.8,77.8,77.74,77.76,1103600002.0
2009-06-30 03:35:00,77.75,77.81,77.75,77.78,1060000000.0
2009-06-30 03:40:00,77.78,77.81,77.77,77.795,687400001.0
2009-06-30 03:45:00,77.785,77.8,77.765,77.8,534200001.0
2009-06-30 03:50:00,77.795,77.83,77.775,77.83,1444600003.0
2009-06-30 03:55:00,77.83,77.87,77.8,77.81,1730599996.0
2009-06-30 04:00:00,77.805,77.815,77.755,77.755,912599999.0
2009-06-30 04:05:00,77.755,77.81,77.755,77.81,931600001.0
2009-06-30 04:10:00,77.81,77.82,77.775,77.775,907000000.0
2009-06-30 04:15:00,77.775,77.795,77.715,77.73,1575700004.0
2009-06-30 04:20:00,77.73,77.76,77.715,77.715,1453800000.0
2009-06-30 04:25:00,77.715,77.76,77.705,77.745,876600001.0
2009-06-30 04:30:00,77.75,77.78,77.745,77.745,1246200003.0
2009-06-30 04:35:00,77.735,77.8,77.715,77.795,1064200002.0
2009-06-30 04:40:00,77.795,77.83,77.78,77.81,1344000002.0
2009-06-30 04:45:00,77.81,77.91,77.805,77.85,2128500001.0
2009-06-30 04:50:00,77.845,77.88,77.845,77.87,1174000002.0
2009-06-30 04:55:00,77.88,77.9,77.83,77.83,525199999.0
2009-06-30 05:00:00,77.83,77.91,77.83,77.875,1377200001.0
2009-06-30 05:05:00,77.875,77.9,77.855,77.855,579200000.0
2009-06-30 05:10:00,77.855,77.89,77.795,77.84,1061300005.0
2009-06-30 05:15:00,77.84,77.865,77.805,77.83,1322700000.0
2009-06-30 05:20:00,77.83,77.855,77.815,77.835,1072600000.0
2009-06-30 05:25:00,77.845,77.845,77.795,77.805,1167000002.0
2009-06-30 05:30:00,77.8,77.8,77.725,77.735,1167200000.0
2009-06-30 05:35:00,77.745,77.77,77.725,77.765,1122600000.0
2009-06-30 05:40:00,77.765,77.795,77.76,77.795,514400001.0
2009-06-30 05:45:00,77.8,77.815,77.755,77.785,1027000002.0
2009-06-30 05:50:00,77.785,77.81,77.775,77.775,539400000.0
2009-06-30 05:55:00,77.775,77.8,77.775,77.785,958600006.0
2009-06-30 06:00:00,77.775,77.78,77.74,77.75,828600000.0
2009-06-30 06:05:00,77.75,77.75,77.685,77.715,1427400001.0
2009-06-30 06:10:00,77.705,77.75,77.69,77.74,1043800007.0
2009-06-30 06:15:00,77.735,77.795,77.725,77.785,815600003.0
2009-06-30 06:20:00,77.805,77.81,77.725,77.77,1188800001.0
2009-06-30 06:25:00,77.77,77.77,77.505,77.515,1452200000.0
2009-06-30 06:30:00,77.515,77.56,77.465,77.545,1601600001.0
2009-06-30 06:35:00,77.545,77.59,77.525,77.54,1219299998.0
2009-06-30 06:40:00,77.54,77.56,77.36,77.42,2122399999.0
2009-06-30 06:45:00,77.42,77.43,77.355,77.41,2482399999.0
2009-06-30 06:50:00,77.405,77.415,77.355,77.36,2074200001.0
2009-06-30 06:55:00,77.36,77.405,77.345,77.355,901000000.0
2009-06-30 07:00:00,77.355,77.46,77.33,77.46,869200000.0
2009-06-30 07:05:00,77.47,77.5,77.41,77.47,1887200000.0
2009-06-30 07:10:00,77.46,77.495,77.435,77.46,925800001.0
2009-06-30 07:15:00,77.455,77.54,77.455,77.525,1521199999.0
2009-06-30 07:20:00,77.525,77.57,77.525,77.565,1095000002.0
2009-06-30 07:25:00,77.565,77.575,77.515,77.525,796400000.0
2009-06-30 07:30:00,77.52,77.57,77.505,77.57,609800000.0
2009-06-30 07:35:00,77.57,77.64,77.545,77.64,588800001.0
2009-06-30 07:40:00,77.625,77.68,77.615,77.615,1280600000.0
2009-06-30 07:45:00,77.605,77.67,77.575,77.66,1752999997.0
2009-06-30 07:50:00,77.66,77.77,77.66,77.735,1710600000.0
2009-06-30 07:55:00,77.74,77.79,77.705,77.745,2052800004.0
2009-06-30 08:00:00,77.745,77.9,77.725,77.725,2410300003.0
2009-06-30 08:05:00,77.725,77.82,77.695,77.79,2890600004.0
2009-06-30 08:10:00,77.79,77.835,77.745,77.79,2581100002.0
2009-06-30 08:15:00,77.79,77.92,77.79,77.87,2264999997.0
2009-06-30 08:20:00,77.87,77.965,77.85,77.93,2261200000.0
2009-06-30 08:25:00,77.93,77.985,77.85,77.945,1622099998.0
2009-06-30 08:30:00,77.945,77.945,77.805,77.815,1611999999.0
2009-06-30 08:35:00,77.82,77.82,77.72,77.74,3198200006.0
2009-06-30 08:40:00,77.74,77.76,77.635,77.665,2124599997.0
2009-06-30 08:45:00,77.645,77.655,77.47,77.59,2594800002.0
2009-06-30 08:50:00,77.59,77.595,77.47,77.545,2631599999.0
2009-06-30 08:55:00,77.545,77.63,77.51,77.595,2564600005.0
2009-06-30 09:00:00,77.605,77.71,77.595,77.665,3029399992.0
2009-06-30 09:05:00,77.66,77.68,77.525,77.535,2667199999.0
2009-06-30 09:10:00,77.535,77.625,77.53,77.59,2390199998.0
2009-06-30 09:15:00,77.59,77.61,77.46,77.46,2029800001.0
2009-06-30 09:20:00,77.465,77.55,77.445,77.53,1251599999.0
2009-06-30 09:25:00,77.53,77.585,77.51,77.56,2362999998.0
2009-06-30 09:30:00,77.555,77.6,77.51,77.585,2037800000.0
2009-06-30 09:35:00,77.585,77.64,77.53,77.635,2499199999.0
2009-06-30 09:40:00,77.635,77.66,77.605,77.625,2002200001.0
2009-06-30 09:45:00,77.625,77.67,77.57,77.63,2731799995.0
2009-06-30 09:50:00,77.635,77.68,77.61,77.65,2363300001.0
2009-06-30 09:55:00,77.645,77.675,77.575,77.575,2686199999.0
2009-06-30 10:00:00,77.575,77.61,77.48,77.595,2770800001.0
2009-06-30 10:05:00,77.6,77.66,77.575,77.64,2368000004.0
2009-06-30 10:10:00,77.64,77.71,77.615,77.635,2855600005.0
2009-06-30 10:15:00,77.635,77.66,77.59,77.645,2349800004.0
2009-06-30 10:20:00,77.65,77.67,77.605,77.64,1228000001.0
2009-06-30 10:25:00,77.63,77.64,77.535,77.545,2335600001.0
2009-06-30 10:30:00,77.55,77.615,77.44,77.6,1259799999.0
2009-06-30 10:35:00,77.605,77.605,77.455,77.54,1925400003.0
2009-06-30 10:40:00,77.545,77.56,77.445,77.49,2021399999.0
2009-06-30 10:45:00,77.485,77.525,77.485,77.495,1739200003.0
2009-06-30 10:50:00,77.49,77.51,77.465,77.5,2191600002.0
2009-06-30 10:55:00,77.495,77.635,77.43,77.62,2679000003.0
2009-06-30 11:00:00,77.62,77.75,77.58,77.74,1406600000.0
2009-06-30 11:05:00,77.745,77.755,77.705,77.715,3433000001.0
2009-06-30 11:10:00,77.715,77.76,77.71,77.73,3306599998.0
2009-06-30 11:15:00,77.73,77.75,77.695,77.71,4059199994.0
2009-06-30 11:20:00,77.705,77.8,77.695,77.79,3335400006.0
2009-06-30 11:25:00,77.79,77.87,77.78,77.835,1804000000.0
2009-06-30 11:30:00,77.835,77.875,77.78,77.87,2079800001.0
2009-06-30 11:35:00,77.875,77.96,77.845,77.94,3602000005.0
2009-06-30 11:40:00,77.94,78.03,77.935,77.94,2793999999.0
2009-06-30 11:45:00,77.935,77.94,77.865,77.895,3727600004.0
2009-06-30 11:50:00,77.895,77.91,77.785,77.79,2214599998.0
2009-06-30 11:55:00,77.79,77.88,77.785,77.865,1890400003.0
2009-06-30 12:00:00,77.855,78.0,77.855,77.97,2884800001.0
2009-06-30 12:05:00,77.975,78.04,77.93,77.94,2172200001.0
2009-06-30 12:10:00,77.94,77.97,77.925,77.94,1200200000.0
2009-06-30 12:15:00,77.94,77.98,77.915,77.935,2798000002.0
2009-06-30 12:20:00,77.935,77.97,77.89,77.95,2659400002.0
2009-06-30 12:25:00,77.95,77.97,77.915,77.965,2804600001.0
2009-06-30 12:30:00,77.955,77.98,77.905,77.91,1784600001.0
2009-06-30 12:35:00,77.905,77.92,77.885,77.905,1980200001.0
2009-06-30 12:40:00,77.905,77.94,77.89,77.92,1023699998.0
2009-06-30 12:45:00,77.92,77.92,77.865,77.91,2133200000.0
2009-06-30 12:50:00,77.905,78.035,77.905,78.025,1934399998.0
2009-06-30 12:55:00,78.025,78.06,77.995,78.0,2861000003.0
2009-06-30 13:00:00,78.0,78.025,77.96,78.025,2389200001.0
2009-06-30 13:05:00,78.025,78.1,78.02,78.08,3406800000.0
2009-06-30 13:10:00,78.08,78.11,78.045,78.075,2576599996.0
2009-06-30 13:15:00,78.065,78.105,78.055,78.08,1891599998.0
2009-06-30 13:20:00,78.09,78.095,77.975,77.985,3824199991.0
2009-06-30 13:25:00,77.985,78.03,77.975,78.0,1941199999.0
2009-06-30 13:30:00,78.0,78.04,77.985,78.005,2269600000.0
2009-06-30 13:35:00,78.005,78.06,77.995,78.03,1571199996.0
2009-06-30 13:40:00,78.03,78.09,78.025,78.065,1145200001.0
2009-06-30 13:45:00,78.065,78.125,78.035,78.035,3310400002.0
2009-06-30 13:50:00,78.045,78.07,78.005,78.04,2493600000.0
2009-06-30 13:55:00,78.025,78.06,77.985,78.02,2882999995.0
2009-06-30 14:00:00,78.02,78.15,78.015,78.09,1706599999.0
2009-06-30 14:05:00,78.09,78.11,78.055,78.095,2211999995.0
2009-06-30 14:10:00,78.095,78.1,78.04,78.06,2765199998.0
2009-06-30 14:15:00,78.055,78.07,77.995,78.06,3191200003.0
2009-06-30 14:20:00,78.06,78.195,78.05,78.09,3809699998.0
2009-06-30 14:25:00,78.09,78.1,78.025,78.04,2422800002.0
2009-06-30 14:30:00,78.04,78.13,78.025,78.08,2676800001.0
2009-06-30 14:35:00,78.085,78.11,78.025,78.075,2738599997.0
2009-06-30 14:40:00,78.075,78.115,78.05,78.055,1561000000.0
2009-06-30 14:45:00,78.055,78.12,78.025,78.05,2155399999.0
2009-06-30 14:50:00,78.05,78.12,78.035,78.085,2346599998.0
2009-06-30 14:55:00,78.085,78.11,78.055,78.08,1793800002.0
2009-06-30 15:00:00,78.07,78.14,78.035,78.135,1397800000.0
2009-06-30 15:05:00,78.135,78.15,78.055,78.105,2274000001.0
2009-06-30 15:10:00,78.1,78.14,78.035,78.14,2665799999.0
2009-06-30 15:15:00,78.125,78.235,78.11,78.15,2526900000.0
2009-06-30 15:20:00,78.15,78.26,78.135,78.25,2630999999.0
2009-06-30 15:25:00,78.25,78.25,78.145,78.155,1107599999.0
2009-06-30 15:30:00,78.145,78.17,78.085,78.14,1407800002.0
2009-06-30 15:35:00,78.135,78.205,78.08,78.135,1909300000.0
2009-06-30 15:40:00,78.135,78.2,78.12,78.18,2153800001.0
2009-06-30 15:45:00,78.185,78.22,78.105,78.15,1623000000.0
2009-06-30 15:50:00,78.155,78.18,78.07,78.125,2127500002.0
2009-06-30 15:55:00,78.125,78.185,78.065,78.085,1906200000.0
2009-06-30 16:00:00,78.085,78.085,77.745,77.82,2137800000.0
2009-06-30 16:05:00,77.82,77.84,77.595,77.655,2479600003.0
2009-06-30 16:10:00,77.665,77.79,77.575,77.665,2616999999.0
2009-06-30 16:15:00,77.665,77.745,77.63,77.65,3752400000.0
2009-06-30 16:20:00,77.65,77.68,77.49,77.56,2966800002.0
2009-06-30 16:25:00,77.56,77.72,77.555,77.685,2436999998.0
2009-06-30 16:30:00,77.685,77.69,77.59,77.64,3170999997.0
2009-06-30 16:35:00,77.635,77.64,77.49,77.52,2134799998.0
2009-06-30 16:40:00,77.525,77.595,77.48,77.54,2003800002.0
2009-06-30 16:45:00,77.535,77.73,77.435,77.675,3361200000.0
2009-06-30 16:50:00,77.68,77.74,77.64,77.74,2848299996.0
2009-06-30 16:55:00,77.75,78.03,77.73,78.03,2372899999.0
2009-06-30 17:00:00,78.03,78.035,77.785,77.82,3350700002.0
2009-06-30 17:05:00,77.82,77.825,77.725,77.765,2818599997.0
2009-06-30 17:10:00,77.775,77.775,77.685,77.695,2641400002.0
2009-06-30 17:15:00,77.695,77.695,77.545,77.61,2392300000.0
2009-06-30 17:20:00,77.615,77.645,77.555,77.63,2084600000.0
2009-06-30 17:25:00,77.63,77.775,77.63,77.685,2874400001.0
2009-06-30 17:30:00,77.685,77.695,77.545,77.64,2605599999.0
2009-06-30 17:35:00,77.64,77.71,77.545,77.705,2491599999.0
2009-06-30 17:40:00,77.705,77.725,77.63,77.635,2224199999.0
2009-06-30 17:45:00,77.635,77.65,77.525,77.595,2857299999.0
2009-06-30 17:50:00,77.595,77.6,77.525,77.545,2598200003.0
2009-06-30 17:55:00,77.545,77.66,77.545,77.645,1839800002.0
2009-06-30 18:00:00,77.66,77.705,77.645,77.695,2197599999.0
2009-06-30 18:05:00,77.685,77.69,77.615,77.635,1347000000.0
2009-06-30 18:10:00,77.635,77.685,77.625,77.675,1554199999.0
2009-06-30 18:15:00,77.675,77.71,77.655,77.68,1324800001.0
2009-06-30 18:20:00,77.69,77.71,77.625,77.63,1225600003.0
2009-06-30 18:25:00,77.625,77.745,77.625,77.735,1069199999.0
2009-06-30 18:30:00,77.735,77.81,77.725,77.785,1250600000.0
2009-06-30 18:35:00,77.78,77.855,77.775,77.805,1575200000.0
2009-06-30 18:40:00,77.805,77.805,77.725,77.775,1787799999.0
2009-06-30 18:45:00,77.775,77.805,77.745,77.765,1303200000.0
2009-06-30 18:50:00,77.755,77.795,77.705,77.735,1272599999.0
2009-06-30 18:55:00,77.735,77.78,77.735,77.76,1488800000.0
2009-06-30 19:00:00,77.755,77.755,77.675,77.715,1469000001.0
2009-06-30 19:05:00,77.705,77.785,77.645,77.765,2289400001.0
2009-06-30 19:10:00,77.775,77.815,77.745,77.745,945600000.0
2009-06-30 19:15:00,77.745,77.78,77.69,77.695,1704000000.0
2009-06-30 19:20:00,77.695,77.73,77.665,77.71,1427600002.0
2009-06-30 19:25:00,77.705,77.725,77.635,77.65,1069000000.0
2009-06-30 19:30:00,77.64,77.645,77.595,77.62,977799999.0
2009-06-30 19:35:00,77.62,77.7,77.62,77.695,976400000.0
2009-06-30 19:40:00,77.695,77.75,77.665,77.71,1107399999.0
2009-06-30 19:45:00,77.71,77.71,77.655,77.695,1284400000.0
2009-06-30 19:50:00,77.695,77.7,77.645,77.655,1074799996.0
2009-06-30 19:55:00,77.66,77.68,77.645,77.65,1091600001.0
2009-06-30 20:00:00,77.645,77.68,77.575,77.615,1871999998.0
2009-06-30 20:05:00,77.62,77.655,77.58,77.615,1215000000.0
2009-06-30 20:10:00,77.615,77.66,77.595,77.595,1454200000.0
2009-06-30 20:15:00,77.595,77.645,77.595,77.605,953200001.0
2009-06-30 20:20:00,77.62,77.72,77.595,77.715,1686600000.0
2009-06-30 20:25:00,77.705,77.785,77.705,77.78,1227600001.0
2009-06-30 20:30:00,77.775,77.8,77.735,77.795,1348200000.0
2009-06-30 20:35:00,77.785,77.815,77.755,77.815,1778400002.0
2009-06-30 20:40:00,77.815,77.845,77.785,77.845,1235999999.0
2009-06-30 20:45:00,77.85,77.88,77.815,77.825,1793799999.0
2009-06-30 20:50:00,77.825,77.885,77.825,77.865,1304600001.0
2009-06-30 20:55:00,77.865,77.9,77.78,77.785,1623000000.0
2009-06-30 21:00:00,77.785,77.815,77.71,77.71,1180800001.0
2009-06-30 21:05:00,77.71,77.71,77.645,77.655,993600000.0
2009-06-30 21:10:00,77.655,77.705,77.645,77.675,1119200000.0
2009-06-30 21:15:00,77.675,77.695,77.635,77.665,640800000.0
2009-06-30 21:20:00,77.665,77.685,77.65,77.68,743600000.0
2009-06-30 21:25:00,77.675,77.715,77.635,77.67,1375999998.0
2009-06-30 21:30:00,77.665,77.735,77.645,77.725,1032600000.0
2009-06-30 21:35:00,77.735,77.735,77.665,77.665,930000000.0
2009-06-30 21:40:00,77.67,77.705,77.635,77.695,811599998.0
2009-06-30 21:45:00,77.695,77.735,77.685,77.73,734600000.0
2009-06-30 21:50:00,77.725,77.725,77.625,77.625,944000000.0
2009-06-30 21:55:00,77.62,77.625,77.555,77.605,798800000.0
2009-06-30 22:00:00,77.605,77.62,77.55,77.575,901400000.0
2009-06-30 22:05:00,77.575,77.685,77.57,77.655,532200000.0
2009-06-30 22:10:00,77.65,77.69,77.615,77.685,791000000.0
2009-06-30 22:15:00,77.69,77.695,77.65,77.655,472800000.0
2009-06-30 22:20:00,77.665,77.69,77.655,77.67,210400000.0
2009-06-30 22:25:00,77.665,77.68,77.63,77.66,137200000.0
2009-06-30 22:30:00,77.66,77.665,77.625,77.635,147800000.0
2009-06-30 22:35:00,77.64,77.66,77.621,77.655,87400000.0
2009-06-30 22:40:00,77.655,77.67,77.62,77.665,208200000.0
2009-06-30 22:45:00,77.69,77.695,77.64,77.66,422400000.0
2009-06-30 22:50:00,77.66,77.685,77.655,77.67,101400000.0
2009-06-30 22:55:00,77.65,77.7,77.65,77.665,93400000.0
2009-06-30 23:00:00,77.665,77.705,77.66,77.705,47400000.0
2009-06-30 23:05:00,77.705,77.705,77.68,77.69,36800000.0
2009-06-30 23:10:00,77.695,77.77,77.695,77.76,60000000.0
2009-06-30 23:15:00,77.76,77.76,77.715,77.725,95800000.0
2009-06-30 23:20:00,77.725,77.75,77.685,77.695,227400000.0
2009-06-30 23:25:00,77.695,77.705,77.653,77.705,894199999.0
2009-06-30 23:30:00,77.705,77.715,77.665,77.685,49000000.0
2009-06-30 23:35:00,77.685,77.715,77.67,77.715,83000000.0
2009-06-30 23:40:00,77.71,77.71,77.625,77.63,198800000.0
2009-06-30 23:45:00,77.625,77.635,77.58,77.63,621400000.0
2009-06-30 23:50:00,77.591,77.635,77.579,77.615,134000000.0
2009-06-30 23:55:00,77.6,77.6,77.555,77.565,148800000.0
2009-07-01 00:00:00,77.565,77.585,77.535,77.55,392200001.0
2009-07-01 00:05:00,77.545,77.585,77.535,77.58,58800000.0
2009-07-01 00:10:00,77.58,77.58,77.528,77.565,126200000.0
2009-07-01 00:15:00,77.565,77.585,77.54,77.56,128000000.0
2009-07-01 00:20:00,77.555,77.6,77.55,77.56,164600000.0
2009-07-01 00:25:00,77.57,77.59,77.555,77.56,110200000.0
2009-07-01 00:30:00,77.56,77.61,77.56,77.585,170600000.0
2009-07-01 00:35:00,77.575,77.585,77.555,77.585,131200000.0
2009-07-01 00:40:00,77.585,77.605,77.585,77.59,65200000.0
2009-07-01 00:45:00,77.59,77.61,77.575,77.595,113000000.0
2009-07-01 00:50:00,77.595,77.6,77.575,77.6,285600000.0
2009-07-01 00:55:00,77.595,77.62,77.558,77.61,590800001.0
2009-07-01 01:00:00,77.61,77.65,77.605,77.62,254400000.0
2009-07-01 01:05:00,77.63,77.66,77.625,77.65,165000000.0
2009-07-01 01:10:00,77.65,77.65,77.565,77.585,669000000.0
2009-07-01 01:15:00,77.585,77.59,77.525,77.555,951000002.0
2009-07-01 01:20:00,77.57,77.6,77.565,77.585,425600000.0
2009-07-01 01:25:00,77.59,77.655,77.585,77.6,432600000.0
2009-07-01 01:30:00,77.6,77.65,77.595,77.63,1088200000.0
2009-07-01 01:35:00,77.63,77.64,77.61,77.635,483600000.0
2009-07-01 01:40:00,77.635,77.68,77.63,77.665,1072399999.0
2009-07-01 01:45:00,77.665,77.665,77.62,77.62,376800000.0
2009-07-01 01:50:00,77.63,77.7,77.575,77.645,1835600001.0
2009-07-01 01:55:00,77.63,77.65,77.595,77.635,512000000.0
2009-07-01 02:00:00,77.635,77.65,77.585,77.605,2117700003.0
2009-07-01 02:05:00,77.605,77.635,77.58,77.625,1935600000.0
2009-07-01 02:10:00,77.625,77.79,77.6,77.78,2592400001.0
2009-07-01 02:15:00,77.78,77.79,77.72,77.73,2071000001.0
2009-07-01 02:20:00,77.72,77.75,77.665,77.7,2960000002.0
2009-07-01 02:25:00,77.705,77.78,77.7,77.72,1967000002.0
2009-07-01 02:30:00,77.72,77.79,77.695,77.76,1551400004.0
2009-07-01 02:35:00,77.765,77.81,77.665,77.68,2333900002.0
2009-07-01 02:40:00,77.685,77.74,77.675,77.735,2262200003.0
2009-07-01 02:45:00,77.735,77.79,77.725,77.77,2264800013.0
2009-07-01 02:50:00,77.77,77.8,77.685,77.71,2364800006.0
2009-07-01 02:55:00,77.71,77.755,77.685,77.755,2469000004.0
2009-07-01 03:00:00,77.755,77.76,77.595,77.635,2322300005.0
2009-07-01 03:05:00,77.625,77.86,77.565,77.84,2280400003.0
2009-07-01 03:10:00,77.84,77.89,77.795,77.86,1622500000.0
2009-07-01 03:15:00,77.86,77.95,77.845,77.93,1924000003.0
2009-07-01 03:20:00,77.915,78.02,77.905,77.945,2488000005.0
2009-07-01 03:25:00,77.95,77.965,77.89,77.91,1422800004.0
2009-07-01 03:30:00,77.915,78.11,77.91,77.945,3215400013.0
2009-07-01 03:35:00,77.935,78.0,77.9,77.915,2677200002.0
2009-07-01 03:40:00,77.915,77.98,77.88,77.905,2558900005.0
2009-07-01 03:45:00,77.905,77.96,77.89,77.92,1731799998.0
2009-07-01 03:50:00,77.92,77.96,77.86,77.875,1808000000.0
2009-07-01 03:55:00,77.875,77.91,77.835,77.835,1611599996.0
2009-07-01 04:00:00,77.845,77.89,77.825,77.89,1963200004.0
2009-07-01 04:05:00,77.89,77.89,77.805,77.805,1484000001.0
2009-07-01 04:10:00,77.805,77.885,77.805,77.88,1128599999.0
2009-07-01 04:15:00,77.88,77.95,77.795,77.895,2753800001.0
2009-07-01 04:20:00,77.9,77.92,77.845,77.9,1476600000.0
2009-07-01 04:25:00,77.91,77.93,77.86,77.885,1394000001.0
2009-07-01 04:30:00,77.895,77.915,77.855,77.885,1787199997.0
2009-07-01 04:35:00,77.885,77.93,77.875,77.91,1025200000.0
2009-07-01 04:40:00,77.915,77.97,77.91,77.94,1084000000.0
2009-07-01 04:45:00,77.94,77.97,77.925,77.97,1211800000.0
2009-07-01 04:50:00,77.965,77.98,77.935,77.94,1273000002.0
2009-07-01 04:55:00,77.935,77.98,77.93,77.955,1020000000.0
2009-07-01 05:00:00,77.97,77.99,77.925,77.935,938000002.0
2009-07-01 05:05:00,77.93,77.94,77.905,77.925,778200001.0
2009-07-01 05:10:00,77.915,78.01,77.915,78.005,2270000010.0
2009-07-01 05:15:00,78.01,78.03,77.955,77.97,1455799999.0
2009-07-01 05:20:00,77.97,77.975,77.945,77.975,924200000.0
2009-07-01 05:25:00,77.97,78.005,77.965,77.97,1140600009.0
2009-07-01 05:30:00,77.975,78.06,77.955,78.035,2539399996.0
2009-07-01 05:35:00,78.045,78.06,77.985,78.04,1337999999.0
2009-07-01 05:40:00,78.04,78.08,78.03,78.04,1371400002.0
2009-07-01 05:45:00,78.045,78.1,78.035,78.09,720199999.0
2009-07-01 05:50:00,78.09,78.09,77.985,77.995,1107200000.0
2009-07-01 05:55:00,77.995,78.05,77.985,77.985,1787000001.0
2009-07-01 06:00:00,77.985,78.035,77.985,78.01,1203200000.0
2009-07-01 06:05:00,78.005,78.035,77.995,78.025,1178399999.0
2009-07-01 06:10:00,78.03,78.06,78.03,78.06,372200000.0
2009-07-01 06:15:00,78.06,78.06,77.985,77.985,1620999999.0
2009-07-01 06:20:00,77.985,78.02,77.98,78.0,1042000000.0
2009-07-01 06:25:00,77.995,78.015,77.98,78.005,657600000.0
2009-07-01 06:30:00,78.005,78.02,77.96,77.99,1234000000.0
2009-07-01 06:35:00,77.99,78.02,77.955,77.98,962000002.0
2009-07-01 06:40:00,77.98,77.985,77.965,77.965,409000000.0
2009-07-01 06:45:00,77.99,78.015,77.98,77.995,938600001.0
2009-07-01 06:50:00,77.985,78.0,77.975,77.975,707800000.0
2009-07-01 06:55:00,77.975,78.02,77.965,78.015,1146100003.0
2009-07-01 07:00:00,78.02,78.025,77.965,77.975,2061180000.0
2009-07-01 07:05:00,77.975,78.03,77.975,78.0,1252800008.0
2009-07-01 07:10:00,77.995,78.03,77.965,77.965,1912490000.0
2009-07-01 07:15:00,77.97,77.98,77.895,77.905,1533880000.0
2009-07-01 07:20:00,77.91,77.91,77.885,77.885,2332450000.0
2009-07-01 07:25:00,77.885,77.885,77.665,77.665,2413960000.0
2009-07-01 07:30:00,77.665,77.685,77.575,77.59,2136400002.0
2009-07-01 07:35:00,77.585,77.615,77.525,77.595,2039600000.0
2009-07-01 07:40:00,77.6,77.695,77.585,77.675,2849599998.0
2009-07-01 07:45:00,77.675,77.77,77.655,77.75,2859399998.0
2009-07-01 07:50:00,77.75,77.75,77.585,77.665,1916800000.0
2009-07-01 07:55:00,77.655,77.705,77.64,77.685,2321199998.0
2009-07-01 08:00:00,77.675,77.74,77.605,77.65,3192200001.0
2009-07-01 08:05:00,77.645,77.69,77.6,77.66,2653999999.0
2009-07-01 08:10:00,77.655,77.68,77.61,77.635,2700400003.0
2009-07-01 08:15:00,77.63,77.65,77.585,77.645,2216400000.0
2009-07-01 08:20:00,77.64,77.77,77.635,77.76,1525400003.0
2009-07-01 08:25:00,77.76,77.805,77.725,77.8,3043400002.0
2009-07-01 08:30:00,77.795,77.875,77.795,77.835,2532800001.0
2009-07-01 08:35:00,77.845,77.87,77.805,77.835,2230599995.0
2009-07-01 08:40:00,77.835,77.89,77.83,77.875,2583000002.0
2009-07-01 08:45:00,77.87,77.955,77.865,77.94,3186300001.0
2009-07-01 08:50:00,77.94,77.99,77.905,77.99,2827200005.0
2009-07-01 08:55:00,77.99,78.04,77.94,78.035,3421200004.0
2009-07-01 09:00:00,78.035,78.08,78.0,78.05,2757600004.0
2009-07-01 09:05:00,78.045,78.145,78.03,78.095,2594000003.0
2009-07-01 09:10:00,78.085,78.17,78.075,78.095,3432400003.0
2009-07-01 09:15:00,78.105,78.195,78.085,78.155,2356600000.0
2009-07-01 09:20:00,78.155,78.18,78.12,78.125,3310000001.0
2009-07-01 09:25:00,78.125,78.195,78.095,78.125,3179200002.0
2009-07-01 09:30:00,78.125,78.16,78.105,78.135,3081799999.0
2009-07-01 09:35:00,78.135,78.2,78.125,78.17,2548400002.0
2009-07-01 09:40:00,78.17,78.25,78.145,78.23,3073800001.0
2009-07-01 09:45:00,78.235,78.27,78.1,78.15,3208800007.0
2009-07-01 09:50:00,78.15,78.19,78.105,78.165,2287100001.0
2009-07-01 09:55:00,78.16,78.175,78.09,78.115,2552600004.0
2009-07-01 10:00:00,78.115,78.14,78.05,78.065,2230000001.0
2009-07-01 10:05:00,78.065,78.12,77.995,78.08,2291399997.0
2009-07-01 10:10:00,78.08,78.1,78.045,78.065,1136000001.0
2009-07-01 10:15:00,78.055,78.105,78.025,78.07,2008400001.0
2009-07-01 10:20:00,78.07,78.075,77.995,77.995,1922400003.0
2009-07-01 10:25:00,77.985,78.01,77.935,77.985,2682600001.0
2009-07-01 10:30:00,77.985,78.08,77.985,78.04,1801400000.0
2009-07-01 10:35:00,78.04,78.055,78.015,78.035,1422400000.0
2009-07-01 10:40:00,78.035,78.05,78.02,78.03,1532399999.0
2009-07-01 10:45:00,78.03,78.09,78.03,78.08,2222600001.0
2009-07-01 10:50:00,78.08,78.14,78.07,78.095,2125800001.0
2009-07-01 10:55:00,78.1,78.12,78.055,78.105,2152000001.0
2009-07-01 11:00:00,78.105,78.125,78.055,78.085,1991400001.0
2009-07-01 11:05:00,78.075,78.09,77.985,78.01,2244000005.0
2009-07-01 11:10:00,78.01,78.015,77.94,77.955,2507800000.0
2009-07-01 11:15:00,77.955,78.075,77.955,78.075,1659800001.0
2009-07-01 11:20:00,78.075,78.1,78.055,78.09,1686400002.0
2009-07-01 11:25:00,78.09,78.15,78.065,78.1,1464800007.0
2009-07-01 11:30:00,78.1,78.12,77.995,78.09,1668000002.0
2009-07-01 11:35:00,78.085,78.15,78.075,78.105,1496000000.0
2009-07-01 11:40:00,78.105,78.12,78.045,78.05,2555000000.0
2009-07-01 11:45:00,78.06,78.135,78.0,78.08,1397200000.0
2009-07-01 11:50:00,78.085,78.14,78.065,78.095,1066200000.0
2009-07-01 11:55:00,78.1,78.15,78.085,78.085,692000000.0
2009-07-01 12:00:00,78.09,78.12,78.065,78.115,842400000.0
2009-07-01 12:05:00,78.115,78.12,78.085,78.09,770800000.0
2009-07-01 12:10:00,78.09,78.1,78.03,78.08,1121200000.0
2009-07-01 12:15:00,78.075,78.125,78.065,78.115,1242200000.0
2009-07-01 12:20:00,78.12,78.155,78.075,78.08,1444200002.0
2009-07-01 12:25:00,78.08,78.14,78.08,78.135,1551400003.0
2009-07-01 12:30:00,78.125,78.175,78.115,78.17,1636400000.0
2009-07-01 12:35:00,78.17,78.18,78.155,78.17,1213000000.0
2009-07-01 12:40:00,78.165,78.17,78.075,78.09,2894000000.0
2009-07-01 12:45:00,78.09,78.11,78.045,78.11,1944000000.0
2009-07-01 12:50:00,78.09,78.14,78.05,78.14,1210600000.0
2009-07-01 12:55:00,78.125,78.14,78.05,78.055,1644600000.0
2009-07-01 13:00:00,78.045,78.09,78.02,78.02,1865800001.0
2009-07-01 13:05:00,78.02,78.07,77.985,78.03,1876399996.0
2009-07-01 13:10:00,78.015,78.05,77.945,78.02,2283200007.0
2009-07-01 13:15:00,78.015,78.015,77.905,77.955,1649999995.0
2009-07-01 13:20:00,77.955,78.0,77.925,77.965,1472400000.0
2009-07-01 13:25:00,77.965,77.965,77.885,77.93,1581399999.0
2009-07-01 13:30:00,77.93,77.985,77.91,77.98,1212000000.0
2009-07-01 13:35:00,77.99,78.035,77.98,78.0,1672399997.0
2009-07-01 13:40:00,78.0,78.05,77.94,77.97,1726600002.0
2009-07-01 13:45:00,77.965,77.99,77.905,77.91,1314000001.0
2009-07-01 13:50:00,77.91,77.99,77.905,77.935,975400001.0
2009-07-01 13:55:00,77.94,77.96,77.885,77.885,1398200000.0
2009-07-01 14:00:00,77.89,78.005,77.885,77.995,1780800001.0
2009-07-01 14:05:00,78.0,78.07,77.98,78.07,784600000.0
2009-07-01 14:10:00,78.065,78.12,78.02,78.045,1213800000.0
2009-07-01 14:15:00,78.055,78.075,77.775,78.005,3230300000.0
2009-07-01 14:20:00,78.0,78.14,77.97,78.08,3264000001.0
2009-07-01 14:25:00,78.08,78.18,78.055,78.18,2775200001.0
2009-07-01 14:30:00,78.175,78.28,78.16,78.23,3109600004.0
2009-07-01 14:35:00,78.23,78.24,78.04,78.075,3056400000.0
2009-07-01 14:40:00,78.075,78.15,78.055,78.06,2737200000.0
2009-07-01 14:45:00,78.06,78.115,78.035,78.105,2031200000.0
2009-07-01 14:50:00,78.11,78.15,78.095,78.125,2351000000.0
2009-07-01 14:55:00,78.125,78.22,78.11,78.215,2888400000.0
2009-07-01 15:00:00,78.215,78.24,78.12,78.16,2485200001.0
2009-07-01 15:05:00,78.16,78.16,78.055,78.13,1836600001.0
2009-07-01 15:10:00,78.125,78.175,78.03,78.07,2203000001.0
2009-07-01 15:15:00,78.075,78.14,78.045,78.08,2957600001.0
2009-07-01 15:20:00,78.08,78.21,78.015,78.135,2825400001.0
2009-07-01 15:25:00,78.14,78.195,78.09,78.11,2831400001.0
2009-07-01 15:30:00,78.11,78.17,78.025,78.06,3418100002.0
2009-07-01 15:35:00,78.06,78.14,78.04,78.065,3046800000.0
2009-07-01 15:40:00,78.065,78.1,78.015,78.065,3291400002.0
2009-07-01 15:45:00,78.065,78.14,78.05,78.13,2703600000.0
2009-07-01 15:50:00,78.13,78.21,78.115,78.15,3138900002.0
2009-07-01 15:55:00,78.155,78.215,78.105,78.125,2643400000.0
2009-07-01 16:00:00,78.125,78.17,78.0,78.01,3656300003.0
2009-07-01 16:05:00,78.005,78.095,78.005,78.055,2484399999.0
2009-07-01 16:10:00,78.06,78.1,78.015,78.09,2691399999.0
2009-07-01 16:15:00,78.09,78.27,78.085,78.225,3513800000.0
2009-07-01 16:20:00,78.23,78.27,78.17,78.185,3476599998.0
2009-07-01 16:25:00,78.185,78.385,78.175,78.36,4190600005.0
2009-07-01 16:30:00,78.36,78.36,78.215,78.235,3756999996.0
2009-07-01 16:35:00,78.235,78.315,78.225,78.245,2671199999.0
2009-07-01 16:40:00,78.245,78.29,78.205,78.26,2373400000.0
2009-07-01 16:45:00,78.26,78.275,78.175,78.205,2291200000.0
2009-07-01 16:50:00,78.21,78.255,78.135,78.145,2354500002.0
2009-07-01 16:55:00,78.135,78.185,78.065,78.1,3322399998.0
2009-07-01 17:00:00,78.1,78.17,78.075,78.1,1610299997.0
2009-07-01 17:05:00,78.1,78.15,78.055,78.12,2219299995.0
2009-07-01 17:10:00,78.115,78.2,78.085,78.19,1913999995.0
2009-07-01 17:15:00,78.19,78.21,78.095,78.105,2759800001.0
2009-07-01 17:20:00,78.115,78.175,78.055,78.165,2171400004.0
2009-07-01 17:25:00,78.165,78.215,78.03,78.04,2221399999.0
2009-07-01 17:30:00,78.03,78.11,77.975,77.99,3078000001.0
2009-07-01 17:35:00,77.99,78.11,77.99,78.07,2399999999.0
2009-07-01 17:40:00,78.07,78.08,77.99,78.0,2446600001.0
2009-07-01 17:45:00,78.005,78.05,78.005,78.035,1917800000.0
2009-07-01 17:50:00,78.035,78.045,77.925,77.975,2089600003.0
2009-07-01 17:55:00,77.97,78.135,77.93,78.125,2221600000.0
2009-07-01 18:00:00,78.12,78.13,77.945,78.025,3637799996.0
2009-07-01 18:05:00,78.04,78.075,77.965,78.045,3285400001.0
2009-07-01 18:10:00,78.045,78.105,77.96,77.985,3173999998.0
2009-07-01 18:15:00,77.985,78.1,77.975,78.085,2321400001.0
2009-07-01 18:20:00,78.085,78.09,78.005,78.015,2355200004.0
2009-07-01 18:25:00,78.015,78.065,77.995,77.995,1942800001.0
2009-07-01 18:30:00,78.005,78.075,77.98,78.055,1960799999.0
2009-07-01 18:35:00,78.055,78.065,78.015,78.055,1557599999.0
2009-07-01 18:40:00,78.055,78.075,78.005,78.075,1354600000.0
2009-07-01 18:45:00,78.07,78.07,78.025,78.06,1210200000.0
2009-07-01 18:50:00,78.06,78.06,78.015,78.025,905000000.0
2009-07-01 18:55:00,78.025,78.05,77.955,77.955,1305999999.0
2009-07-01 19:00:00,77.955,78.03,77.945,78.01,1636799998.0
2009-07-01 19:05:00,78.01,78.05,77.995,78.02,690399999.0
2009-07-01 19:10:00,78.015,78.085,78.015,78.065,547600000.0
2009-07-01 19:15:00,78.065,78.1,78.05,78.06,722600000.0
2009-07-01 19:20:00,78.06,78.09,78.035,78.055,929200000.0
2009-07-01 19:25:00,78.055,78.075,77.975,78.07,2013199995.0
2009-07-01 19:30:00,78.07,78.09,78.025,78.03,1569399999.0
2009-07-01 19:35:00,78.03,78.085,78.015,78.085,1295599998.0
2009-07-01 19:40:00,78.075,78.105,78.025,78.035,1289199998.0
2009-07-01 19:45:00,78.035,78.09,78.025,78.09,1033000000.0
2009-07-01 19:50:00,78.09,78.1,78.045,78.085,1015799999.0
2009-07-01 19:55:00,78.085,78.145,78.065,78.13,1456600000.0
2009-07-01 20:00:00,78.125,78.145,78.035,78.08,1489799998.0
2009-07-01 20:05:00,78.075,78.085,77.995,77.995,1329000001.0
2009-07-01 20:10:00,77.995,78.075,77.995,78.025,836200000.0
2009-07-01 20:15:00,78.015,78.025,77.965,77.995,1237199999.0
2009-07-01 20:20:00,77.995,78.075,77.985,78.035,1203600000.0
2009-07-01 20:25:00,78.025,78.065,78.025,78.045,823600000.0
2009-07-01 20:30:00,78.045,78.08,78.005,78.035,1162200001.0
2009-07-01 20:35:00,78.045,78.07,78.035,78.07,766800000.0
2009-07-01 20:40:00,78.065,78.07,78.035,78.05,894800001.0
2009-07-01 20:45:00,78.05,78.135,78.035,78.125,1376800000.0
2009-07-01 20:50:00,78.135,78.135,78.025,78.055,834600002.0
2009-07-01 20:55:00,78.045,78.135,78.035,78.12,1591200000.0
2009-07-01 21:00:00,78.115,78.115,78.07,78.09,851200001.0
2009-07-01 21:05:00,78.095,78.12,78.075,78.105,940400000.0
2009-07-01 21:10:00,78.105,78.12,78.005,78.01,1171400000.0
2009-07-01 21:15:00,78.005,78.055,78.0,78.035,1164800000.0
2009-07-01 21:20:00,78.05,78.095,78.025,78.055,1355600001.0
2009-07-01 21:25:00,78.055,78.06,77.995,78.025,1235200000.0
2009-07-01 21:30:00,78.015,78.045,77.985,78.025,721000000.0
2009-07-01 21:35:00,78.03,78.045,77.985,78.035,1114800000.0
2009-07-01 21:40:00,78.035,78.045,77.97,77.995,1391200000.0
2009-07-01 21:45:00,77.995,78.01,77.935,77.955,836200000.0
2009-07-01 21:50:00,77.955,78.015,77.945,77.995,1253799999.0
2009-07-01 21:55:00,78.0,78.015,77.965,77.975,941600000.0
2009-07-01 22:00:00,77.975,78.005,77.965,78.005,481200000.0
2009-07-01 22:05:00,78.005,78.005,77.97,77.975,169200000.0
2009-07-01 22:10:00,77.975,77.985,77.925,77.95,232600000.0
2009-07-01 22:15:00,77.94,78.05,77.94,78.045,396400000.0
2009-07-01 22:20:00,78.05,78.115,78.03,78.085,557800000.0
2009-07-01 22:25:00,78.075,78.115,78.065,78.105,270800000.0
2009-07-01 22:30:00,78.105,78.195,78.085,78.185,297599999.0
2009-07-01 22:35:00,78.22,78.22,78.135,78.19,462400000.0
2009-07-01 22:40:00,78.175,78.22,78.175,78.215,730000000.0
2009-07-01 22:45:00,78.215,78.215,78.18,78.185,469200000.0
2009-07-01 22:50:00,78.18,78.245,78.165,78.17,678800000.0
2009-07-01 22:55:00,78.17,78.18,78.105,78.105,153400000.0
2009-07-01 23:00:00,78.115,78.125,77.99,78.075,234000000.0
2009-07-01 23:05:00,78.08,78.1,78.075,78.1,76800000.0
2009-07-01 23:10:00,78.061,78.125,78.032,78.1,797700000.0
2009-07-01 23:15:00,78.1,78.12,78.049,78.052,210200000.0
2009-07-01 23:20:00,78.095,78.095,78.04,78.055,250000001.0
2009-07-01 23:25:00,78.045,78.095,78.015,78.09,102200000.0
2009-07-01 23:30:00,78.09,78.09,78.06,78.065,67200000.0
2009-07-01 23:35:00,78.039,78.065,78.024,78.06,857800000.0
2009-07-01 23:40:00,78.06,78.08,78.02,78.065,129450000.0
2009-07-01 23:45:00,78.06,78.175,78.06,78.175,91400000.0
2009-07-01 23:50:00,78.17,78.26,78.11,78.155,266400000.0
2009-07-01 23:55:00,78.155,78.16,78.1,78.135,171200000.0
2009-07-02 00:00:00,78.135,78.17,78.13,78.17,48600000.0
2009-07-02 00:05:00,78.155,78.155,78.1,78.1,95000000.0
2009-07-02 00:10:00,78.105,78.155,78.1,78.12,227200000.0
2009-07-02 00:15:00,78.12,78.13,78.085,78.115,185100000.0
2009-07-02 00:20:00,78.11,78.125,78.062,78.11,411200000.0
2009-07-02 00:25:00,78.1,78.12,78.055,78.1,409800000.0
2009-07-02 00:30:00,78.1,78.15,78.081,78.088,629800000.0
2009-07-02 00:35:00,78.115,78.13,78.1,78.12,112000000.0
2009-07-02 00:40:00,78.11,78.12,78.09,78.1,118800000.0
2009-07-02 00:45:00,78.105,78.14,78.1,78.14,52200000.0
2009-07-02 00:50:00,78.14,78.145,78.12,78.12,98600000.0
2009-07-02 00:55:00,78.13,78.155,78.125,78.155,150200000.0
2009-07-02 01:00:00,78.16,78.185,78.13,78.16,367000000.0
2009-07-02 01:05:00,78.15,78.15,78.11,78.145,535400000.0
2009-07-02 01:10:00,78.14,78.145,78.1,78.1,256200000.0
2009-07-02 01:15:00,78.105,78.12,78.085,78.095,256000000.0
2009-07-02 01:20:00,78.095,78.115,78.085,78.1,506400000.0
2009-07-02 01:25:00,78.1,78.1,77.995,78.01,686600000.0
2009-07-02 01:30:00,78.005,78.02,77.975,78.015,751199998.0
2009-07-02 01:35:00,78.01,78.015,77.99,78.0,461000000.0
2009-07-02 01:40:00,78.0,78.03,77.985,77.985,578799999.0
2009-07-02 01:45:00,77.995,78.015,77.975,78.005,762500000.0
2009-07-02 01:50:00,78.0,78.055,78.0,78.045,635599998.0
2009-07-02 01:55:00,78.045,78.085,78.04,78.075,341800000.0
2009-07-02 02:00:00,78.075,78.115,78.03,78.095,1267600000.0
2009-07-02 02:05:00,78.09,78.09,78.03,78.045,665800000.0
2009-07-02 02:10:00,78.045,78.07,77.99,78.025,734200000.0
2009-07-02 02:15:00,78.025,78.045,77.995,78.04,612800000.0
2009-07-02 02:20:00,78.04,78.045,77.96,77.985,991200000.0
2009-07-02 02:25:00,77.985,78.025,77.96,78.0,519800000.0
2009-07-02 02:30:00,78.0,78.015,77.975,77.99,760400000.0
2009-07-02 02:35:00,77.98,78.025,77.905,77.93,912800001.0
2009-07-02 02:40:00,77.92,78.01,77.915,77.96,1037200002.0
2009-07-02 02:45:00,77.96,77.97,77.895,77.9,1373200000.0
2009-07-02 02:50:00,77.9,77.95,77.895,77.93,536100000.0
2009-07-02 02:55:00,77.94,77.95,77.885,77.945,886200000.0
2009-07-02 03:00:00,77.945,77.96,77.885,77.93,1623000001.0
2009-07-02 03:05:00,77.93,77.955,77.91,77.925,510400000.0
2009-07-02 03:10:00,77.905,77.93,77.86,77.91,852600002.0
2009-07-02 03:15:00,77.92,77.95,77.895,77.945,1408800001.0
2009-07-02 03:20:00,77.945,77.955,77.92,77.955,841400000.0
2009-07-02 03:25:00,77.93,77.975,77.915,77.92,425800000.0
2009-07-02 03:30:00,77.92,77.92,77.76,77.88,1229800001.0
2009-07-02 03:35:00,77.88,77.895,77.78,77.835,1264000000.0
2009-07-02 03:40:00,77.825,77.84,77.785,77.8,1197400001.0
2009-07-02 03:45:00,77.805,77.855,77.78,77.85,1389000000.0
2009-07-02 03:50:00,77.85,77.935,77.85,77.885,1183600000.0
2009-07-02 03:55:00,77.885,77.935,77.87,77.88,1059400000.0
2009-07-02 04:00:00,77.88,77.93,77.86,77.92,749000000.0
2009-07-02 04:05:00,77.935,77.97,77.915,77.95,553400001.0
2009-07-02 04:10:00,77.955,78.01,77.935,78.01,855399999.0
2009-07-02 04:15:00,77.995,78.0,77.945,77.965,675600000.0
2009-07-02 04:20:00,77.955,77.99,77.89,77.915,664400001.0
2009-07-02 04:25:00,77.925,77.95,77.895,77.945,2256800008.0
2009-07-02 04:30:00,77.95,77.95,77.86,77.905,1849100002.0
2009-07-02 04:35:00,77.9,77.955,77.895,77.94,654400000.0
2009-07-02 04:40:00,77.935,77.945,77.84,77.84,1161600000.0
2009-07-02 04:45:00,77.84,77.89,77.84,77.87,543800000.0
2009-07-02 04:50:00,77.89,77.9,77.87,77.89,179600000.0
2009-07-02 04:55:00,77.9,77.91,77.875,77.9,369800000.0
2009-07-02 05:00:00,77.9,77.92,77.89,77.89,476200000.0
2009-07-02 05:05:00,77.89,77.895,77.825,77.85,692800000.0
2009-07-02 05:10:00,77.86,77.86,77.82,77.835,196800000.0
2009-07-02 05:15:00,77.83,77.85,77.805,77.85,231900000.0
2009-07-02 05:20:00,77.86,77.87,77.815,77.85,461600000.0
2009-07-02 05:25:00,77.86,77.87,77.835,77.835,92800000.0
2009-07-02 05:30:00,77.84,77.91,77.815,77.885,638199999.0
2009-07-02 05:35:00,77.885,77.895,77.855,77.88,1004600000.0
2009-07-02 05:40:00,77.88,77.88,77.825,77.83,608199998.0
2009-07-02 05:45:00,77.825,77.85,77.805,77.835,544600000.0
2009-07-02 05:50:00,77.84,77.84,77.775,77.775,520800000.0
2009-07-02 05:55:00,77.775,77.795,77.74,77.79,562200000.0
2009-07-02 06:00:00,77.795,77.81,77.735,77.79,473600000.0
2009-07-02 06:05:00,77.8,77.8,77.735,77.735,291400000.0
2009-07-02 06:10:00,77.735,77.755,77.72,77.73,297600000.0
2009-07-02 06:15:00,77.735,77.76,77.72,77.745,527400001.0
2009-07-02 06:20:00,77.75,77.755,77.725,77.725,171400001.0
2009-07-02 06:25:00,77.73,77.74,77.7,77.73,983200001.0
2009-07-02 06:30:00,77.73,77.755,77.72,77.745,259000000.0
2009-07-02 06:35:00,77.75,77.75,77.69,77.695,219800000.0
2009-07-02 06:40:00,77.69,77.715,77.66,77.675,1407400002.0
2009-07-02 06:45:00,77.685,77.715,77.675,77.7,898400000.0
2009-07-02 06:50:00,77.71,77.735,77.68,77.68,443800000.0
2009-07-02 06:55:00,77.69,77.69,77.605,77.64,551000000.0
2009-07-02 07:00:00,77.635,77.695,77.63,77.68,372800000.0
2009-07-02 07:05:00,77.68,77.705,77.62,77.625,1149800000.0
2009-07-02 07:10:00,77.625,77.66,77.61,77.645,1216200000.0
2009-07-02 07:15:00,77.645,77.665,77.625,77.64,1515000005.0
2009-07-02 07:20:00,77.645,77.645,77.615,77.625,1214000000.0
2009-07-02 07:25:00,77.63,77.645,77.605,77.64,445800000.0
2009-07-02 07:30:00,77.64,77.75,77.64,77.695,546200001.0
2009-07-02 07:35:00,77.685,77.695,77.63,77.645,1018200001.0
2009-07-02 07:40:00,77.645,77.685,77.625,77.68,1242200002.0
2009-07-02 07:45:00,77.675,77.675,77.615,77.645,553200000.0
2009-07-02 07:50:00,77.645,77.715,77.625,77.7,885000000.0
2009-07-02 07:55:00,77.695,77.715,77.625,77.64,785100001.0
2009-07-02 08:00:00,77.655,77.71,77.625,77.67,1032400000.0
2009-07-02 08:05:00,77.67,77.695,77.615,77.645,1147200001.0
2009-07-02 08:10:00,77.645,77.71,77.615,77.68,1277799999.0
2009-07-02 08:15:00,77.685,77.7,77.625,77.69,791200000.0
2009-07-02 08:20:00,77.69,77.74,77.685,77.71,1415600000.0
2009-07-02 08:25:00,77.71,77.82,77.7,77.735,1032200001.0
2009-07-02 08:30:00,77.73,77.815,77.695,77.735,1112600001.0
2009-07-02 08:35:00,77.75,77.755,77.675,77.73,1544800000.0
2009-07-02 08:40:00,77.73,77.755,77.665,77.67,2789799998.0
2009-07-02 08:45:00,77.67,77.685,77.635,77.635,1488399999.0
2009-07-02 08:50:00,77.635,77.7,77.595,77.655,3099400000.0
2009-07-02 08:55:00,77.655,77.715,77.655,77.69,2212400002.0
2009-07-02 09:00:00,77.685,77.7,77.615,77.655,939600001.0
2009-07-02 09:05:00,77.655,77.655,77.575,77.59,1016600000.0
2009-07-02 09:10:00,77.59,77.625,77.555,77.575,737299999.0
2009-07-02 09:15:00,77.57,77.61,77.51,77.555,785200003.0
2009-07-02 09:20:00,77.56,77.655,77.54,77.6,933600001.0
2009-07-02 09:25:00,77.6,77.675,77.595,77.675,725799999.0
2009-07-02 09:30:00,77.68,77.68,77.555,77.59,1329600000.0
2009-07-02 09:35:00,77.59,77.595,77.48,77.505,1397000002.0
2009-07-02 09:40:00,77.5,77.525,77.445,77.525,2540200002.0
2009-07-02 09:45:00,77.525,77.55,77.48,77.535,1356200000.0
2009-07-02 09:50:00,77.535,77.56,77.505,77.535,1586300001.0
2009-07-02 09:55:00,77.53,77.545,77.485,77.525,1000000000.0
2009-07-02 10:00:00,77.515,77.575,77.515,77.545,815200000.0
2009-07-02 10:05:00,77.545,77.6,77.535,77.585,904400002.0
2009-07-02 10:10:00,77.585,77.68,77.57,77.65,1543799998.0
2009-07-02 10:15:00,77.65,77.68,77.625,77.625,1096400002.0
2009-07-02 10:20:00,77.63,77.66,77.605,77.66,2096300000.0
2009-07-02 10:25:00,77.66,77.675,77.615,77.625,1437600001.0
2009-07-02 10:30:00,77.625,77.665,77.595,77.665,1358999999.0
2009-07-02 10:35:00,77.66,77.68,77.605,77.62,1341600000.0
2009-07-02 10:40:00,77.605,77.69,77.605,77.68,2565400001.0
2009-07-02 10:45:00,77.68,77.715,77.675,77.715,1560200000.0
2009-07-02 10:50:00,77.71,77.72,77.675,77.7,2057200002.0
2009-07-02 10:55:00,77.7,77.7,77.635,77.685,1684600002.0
2009-07-02 11:00:00,77.69,77.705,77.655,77.68,2225800001.0
2009-07-02 11:05:00,77.67,77.7,77.665,77.695,1930200003.0
2009-07-02 11:10:00,77.695,77.74,77.665,77.715,2362800007.0
2009-07-02 11:15:00,77.715,77.77,77.71,77.75,1958800002.0
2009-07-02 11:20:00,77.755,77.78,77.69,77.705,1705800000.0
2009-07-02 11:25:00,77.705,77.72,77.675,77.72,818200000.0
2009-07-02 11:30:00,77.725,77.755,77.7,77.715,1104800000.0
2009-07-02 11:35:00,77.715,77.755,77.69,77.7,1613200001.0
2009-07-02 11:40:00,77.7,77.72,77.675,77.68,1798400001.0
2009-07-02 11:45:00,77.68,77.735,77.655,77.695,1633400004.0
2009-07-02 11:50:00,77.695,77.705,77.635,77.645,1830800005.0
2009-07-02 11:55:00,77.65,77.725,77.6,77.65,2301200004.0
2009-07-02 12:00:00,77.65,77.66,77.555,77.565,905599999.0
2009-07-02 12:05:00,77.57,77.575,77.485,77.535,860400000.0
2009-07-02 12:10:00,77.535,77.6,77.535,77.59,419600000.0
2009-07-02 12:15:00,77.585,77.585,77.505,77.525,470400000.0
2009-07-02 12:20:00,77.53,77.545,77.47,77.525,880400000.0
2009-07-02 12:25:00,77.52,77.525,77.47,77.52,775600000.0
2009-07-02 12:30:00,77.53,77.595,77.51,77.53,703799999.0
2009-07-02 12:35:00,77.535,77.56,77.485,77.525,724600000.0
2009-07-02 12:40:00,77.525,77.57,77.51,77.555,323000000.0
2009-07-02 12:45:00,77.55,77.58,77.525,77.54,796400002.0
2009-07-02 12:50:00,77.535,77.55,77.465,77.495,893200000.0
2009-07-02 12:55:00,77.485,77.555,77.47,77.495,956000002.0
2009-07-02 13:00:00,77.5,77.54,77.495,77.52,968000000.0
2009-07-02 13:05:00,77.52,77.565,77.48,77.565,866600000.0
2009-07-02 13:10:00,77.55,77.585,77.485,77.53,1159600000.0
2009-07-02 13:15:00,77.525,77.58,77.505,77.565,644000000.0
2009-07-02 13:20:00,77.56,77.595,77.545,77.55,610800000.0
2009-07-02 13:25:00,77.55,77.565,77.525,77.55,327200000.0
2009-07-02 13:30:00,77.545,77.565,77.52,77.54,392800000.0
2009-07-02 13:35:00,77.54,77.545,77.51,77.53,481999999.0
2009-07-02 13:40:00,77.525,77.605,77.525,77.59,614599998.0
2009-07-02 13:45:00,77.585,77.635,77.535,77.63,958799999.0
2009-07-02 13:50:00,77.63,77.645,77.495,77.495,811399999.0
2009-07-02 13:55:00,77.5,77.565,77.495,77.55,597399997.0
2009-07-02 14:00:00,77.56,77.565,77.525,77.54,758100000.0
2009-07-02 14:05:00,77.54,77.6,77.525,77.58,1094900000.0
2009-07-02 14:10:00,77.565,77.62,77.565,77.57,748800000.0
2009-07-02 14:15:00,77.57,77.59,77.46,77.555,1367599999.0
2009-07-02 14:20:00,77.555,77.655,77.535,77.635,2113999999.0
2009-07-02 14:25:00,77.635,77.73,77.605,77.605,2210200000.0
2009-07-02 14:30:00,77.62,77.62,76.895,77.335,2000100000.0
2009-07-02 14:35:00,77.335,77.335,76.935,76.975,1528000000.0
2009-07-02 14:40:00,76.975,77.19,76.915,77.055,2783399999.0
2009-07-02 14:45:00,77.045,77.095,76.825,76.915,2454400000.0
2009-07-02 14:50:00,76.905,76.935,76.775,76.91,1646999999.0
2009-07-02 14:55:00,76.9,76.97,76.84,76.965,2532940002.0
2009-07-02 15:00:00,76.95,76.955,76.815,76.82,1883600000.0
2009-07-02 15:05:00,76.815,76.855,76.68,76.725,1384600000.0
2009-07-02 15:10:00,76.73,76.765,76.525,76.62,2205000001.0
2009-07-02 15:15:00,76.62,76.65,76.56,76.635,2410400000.0
2009-07-02 15:20:00,76.635,76.755,76.6,76.74,2216400001.0
2009-07-02 15:25:00,76.74,76.75,76.635,76.69,1374800000.0
2009-07-02 15:30:00,76.69,76.69,76.44,76.5,2117799999.0
2009-07-02 15:35:00,76.485,76.555,76.36,76.37,2437799999.0
2009-07-02 15:40:00,76.37,76.405,76.225,76.37,2410399997.0
2009-07-02 15:45:00,76.36,76.56,76.315,76.555,2866399999.0
2009-07-02 15:50:00,76.56,76.56,76.295,76.34,2380799997.0
2009-07-02 15:55:00,76.335,76.525,76.315,76.525,1715699999.0
2009-07-02 16:00:00,76.525,76.61,76.485,76.485,2633700000.0
2009-07-02 16:05:00,76.49,76.515,76.35,76.38,1556900000.0
2009-07-02 16:10:00,76.385,76.43,76.35,76.41,1483200001.0
2009-07-02 16:15:00,76.43,76.515,76.41,76.425,2584799999.0
2009-07-02 16:20:00,76.435,76.45,76.305,76.345,1874199998.0
2009-07-02 16:25:00,76.345,76.47,76.325,76.405,2149700000.0
2009-07-02 16:30:00,76.41,76.43,76.305,76.43,1676700000.0
2009-07-02 16:35:00,76.43,76.54,76.41,76.415,2521000001.0
2009-07-02 16:40:00,76.415,76.44,76.35,76.38,1429999999.0
2009-07-02 16:45:00,76.39,76.415,76.305,76.41,1276199999.0
2009-07-02 16:50:00,76.41,76.42,76.345,76.4,1710400000.0
2009-07-02 16:55:00,76.4,76.43,76.265,76.3,1367800001.0
2009-07-02 17:00:00,76.31,76.48,76.285,76.43,1989199999.0
2009-07-02 17:05:00,76.43,76.47,76.425,76.47,2058800000.0
2009-07-02 17:10:00,76.47,76.47,76.395,76.42,1898400000.0
2009-07-02 17:15:00,76.42,76.515,76.37,76.485,1984400000.0
2009-07-02 17:20:00,76.48,76.5,76.41,76.435,2086199998.0
2009-07-02 17:25:00,76.435,76.455,76.375,76.38,1008000000.0
2009-07-02 17:30:00,76.38,76.38,76.29,76.32,1406399997.0
2009-07-02 17:35:00,76.32,76.325,76.22,76.3,1002300000.0
2009-07-02 17:40:00,76.3,76.32,76.195,76.2,1216000000.0
2009-07-02 17:45:00,76.2,76.2,76.09,76.125,1995600000.0
2009-07-02 17:50:00,76.125,76.2,76.075,76.195,2495000000.0
2009-07-02 17:55:00,76.195,76.27,76.19,76.205,2775199998.0
2009-07-02 18:00:00,76.205,76.225,76.125,76.18,1997399999.0
2009-07-02 18:05:00,76.18,76.245,76.15,76.16,2148000001.0
2009-07-02 18:10:00,76.16,76.2,76.135,76.195,1102999997.0
2009-07-02 18:15:00,76.19,76.26,76.175,76.175,1301000001.0
2009-07-02 18:20:00,76.175,76.225,76.13,76.21,596800000.0
2009-07-02 18:25:00,76.19,76.235,76.185,76.21,947400000.0
2009-07-02 18:30:00,76.23,76.29,76.23,76.26,1213600000.0
2009-07-02 18:35:00,76.26,76.275,76.21,76.26,986200000.0
2009-07-02 18:40:00,76.265,76.39,76.235,76.38,1162199999.0
2009-07-02 18:45:00,76.38,76.405,76.345,76.355,1594600002.0
2009-07-02 18:50:00,76.355,76.39,76.285,76.315,1199600000.0
2009-07-02 18:55:00,76.315,76.345,76.295,76.325,1857200004.0
2009-07-02 19:00:00,76.325,76.375,76.315,76.32,1101799996.0
2009-07-02 19:05:00,76.32,76.36,76.28,76.28,795999999.0
2009-07-02 19:10:00,76.28,76.285,76.215,76.255,845000000.0
2009-07-02 19:15:00,76.255,76.285,76.245,76.28,963000000.0
2009-07-02 19:20:00,76.28,76.295,76.255,76.26,1108799998.0
2009-07-02 19:25:00,76.26,76.275,76.165,76.17,1256800000.0
2009-07-02 19:30:00,76.165,76.175,76.125,76.175,1279400000.0
2009-07-02 19:35:00,76.175,76.205,76.13,76.17,1630400001.0
2009-07-02 19:40:00,76.17,76.2,76.145,76.17,1513800000.0
2009-07-02 19:45:00,76.17,76.215,76.155,76.195,2003800001.0
2009-07-02 19:50:00,76.205,76.21,76.095,76.185,1955400000.0
2009-07-02 19:55:00,76.185,76.185,76.115,76.135,2010200001.0
2009-07-02 20:00:00,76.135,76.185,76.125,76.185,1539799999.0
2009-07-02 20:05:00,76.185,76.215,76.175,76.175,1162800000.0
2009-07-02 20:10:00,76.175,76.2,76.11,76.115,1383800001.0
2009-07-02 20:15:00,76.125,76.175,76.105,76.135,1971799996.0
2009-07-02 20:20:00,76.135,76.205,76.135,76.175,1565000000.0
2009-07-02 20:25:00,76.185,76.185,76.115,76.125,916600001.0
2009-07-02 20:30:00,76.125,76.21,76.125,76.2,1139400000.0
2009-07-02 20:35:00,76.2,76.25,76.195,76.225,1090199999.0
2009-07-02 20:40:00,76.23,76.25,76.22,76.23,1190400003.0
2009-07-02 20:45:00,76.215,76.27,76.175,76.175,1006200007.0
2009-07-02 20:50:00,76.175,76.205,76.145,76.165,1318000002.0
2009-07-02 20:55:00,76.18,76.225,76.175,76.205,1293399999.0
2009-07-02 21:00:00,76.205,76.245,76.205,76.235,857599999.0
2009-07-02 21:05:00,76.235,76.265,76.225,76.26,562400000.0
2009-07-02 21:10:00,76.26,76.275,76.235,76.265,1081200001.0
2009-07-02 21:15:00,76.26,76.275,76.24,76.255,560600000.0
2009-07-02 21:20:00,76.255,76.255,76.105,76.135,1172000000.0
2009-07-02 21:25:00,76.135,76.15,76.095,76.13,1201400000.0
2009-07-02 21:30:00,76.13,76.155,76.095,76.1,1228600000.0
2009-07-02 21:35:00,76.085,76.115,76.055,76.11,1527599989.0
2009-07-02 21:40:00,76.11,76.16,76.075,76.15,1890200001.0
2009-07-02 21:45:00,76.15,76.245,76.145,76.235,1797599999.0
2009-07-02 21:50:00,76.205,76.215,76.165,76.165,974799991.0
2009-07-02 21:55:00,76.165,76.22,76.165,76.195,1321399999.0
2009-07-02 22:00:00,76.195,76.215,76.115,76.145,1155399995.0
2009-07-02 22:05:00,76.145,76.26,76.125,76.215,870799996.0
2009-07-02 22:10:00,76.215,76.215,76.18,76.185,787400000.0
2009-07-02 22:15:00,76.185,76.21,76.165,76.175,740200000.0
2009-07-02 22:20:00,76.175,76.185,76.105,76.155,901000000.0
2009-07-02 22:25:00,76.155,76.155,76.115,76.14,376400000.0
2009-07-02 22:30:00,76.135,76.135,76.105,76.13,283800000.0
2009-07-02 22:35:00,76.13,76.165,76.11,76.135,206800000.0
2009-07-02 22:40:00,76.135,76.145,76.115,76.135,159600000.0
2009-07-02 22:45:00,76.135,76.15,76.105,76.145,605600000.0
2009-07-02 22:50:00,76.145,76.165,76.135,76.165,657600000.0
2009-07-02 22:55:00,76.165,76.165,76.125,76.135,447000000.0
2009-07-02 23:00:00,76.135,76.135,76.04,76.07,167800000.0
2009-07-02 23:05:00,76.055,76.095,76.055,76.07,341600000.0
2009-07-02 23:10:00,76.07,76.085,76.055,76.08,188200000.0
2009-07-02 23:15:00,76.08,76.125,76.075,76.095,174200000.0
2009-07-02 23:20:00,76.095,76.175,75.94,76.075,592000000.0
2009-07-02 23:25:00,76.065,76.065,75.88,75.99,501400000.0
2009-07-02 23:30:00,75.99,76.04,75.9,75.9,246800000.0
2009-07-02 23:35:00,75.91,75.97,75.91,75.97,102800000.0
2009-07-02 23:40:00,75.97,76.02,75.95,76.0,111800000.0
2009-07-02 23:45:00,76.0,76.01,75.825,75.92,213200000.0
2009-07-02 23:50:00,75.9,75.935,75.835,75.845,224000000.0
2009-07-02 23:55:00,75.835,75.9,75.79,75.89,277200000.0
2009-07-03 00:00:00,75.89,75.965,75.83,75.885,319200000.0
2009-07-03 00:05:00,75.885,75.965,75.885,75.935,386800000.0
2009-07-03 00:10:00,75.945,75.955,75.92,75.955,53600000.0
2009-07-03 00:15:00,75.955,75.955,75.865,75.9,218000000.0
2009-07-03 00:20:00,75.885,75.99,75.885,75.97,188600000.0
2009-07-03 00:25:00,75.96,75.97,75.935,75.95,62200000.0
2009-07-03 00:30:00,75.95,75.95,75.9,75.94,604800000.0
2009-07-03 00:35:00,75.94,75.96,75.93,75.96,433200000.0
2009-07-03 00:40:00,75.945,75.985,75.897,75.98,859600000.0
2009-07-03 00:45:00,75.985,75.99,75.955,75.96,749400000.0
2009-07-03 00:50:00,75.97,76.065,75.965,76.015,774800000.0
2009-07-03 00:55:00,76.015,76.04,75.99,76.035,477400000.0
2009-07-03 01:00:00,76.035,76.11,76.035,76.08,592800000.0
2009-07-03 01:05:00,76.08,76.1,76.02,76.065,748800000.0
2009-07-03 01:10:00,76.07,76.07,76.005,76.045,1410400000.0
2009-07-03 01:15:00,76.045,76.06,75.985,75.99,1077200000.0
2009-07-03 01:20:00,75.99,76.08,75.985,76.05,903600000.0
2009-07-03 01:25:00,76.05,76.055,76.015,76.025,507800000.0
2009-07-03 01:30:00,76.025,76.03,75.985,75.985,876200002.0
2009-07-03 01:35:00,75.985,76.03,75.975,75.99,837300000.0
2009-07-03 01:40:00,76.0,76.01,75.91,75.91,1209800001.0
2009-07-03 01:45:00,75.91,75.94,75.87,75.93,1290000000.0
2009-07-03 01:50:00,75.92,75.985,75.88,75.965,924200001.0
2009-07-03 01:55:00,75.96,76.005,75.94,75.975,705800000.0
2009-07-03 02:00:00,75.96,76.015,75.945,75.96,905300000.0
2009-07-03 02:05:00,75.96,75.975,75.865,75.865,1164400000.0
2009-07-03 02:10:00,75.87,75.88,75.815,75.875,701000000.0
2009-07-03 02:15:00,75.86,75.915,75.845,75.885,983200000.0
2009-07-03 02:20:00,75.885,75.9,75.855,75.865,996000000.0
2009-07-03 02:25:00,75.865,75.965,75.865,75.96,1809000000.0
2009-07-03 02:30:00,75.96,76.065,75.96,76.065,2133100000.0
2009-07-03 02:35:00,76.06,76.07,75.99,76.01,2170200002.0
2009-07-03 02:40:00,76.02,76.065,76.01,76.03,1230600000.0
2009-07-03 02:45:00,76.035,76.05,75.995,76.05,1168600001.0
2009-07-03 02:50:00,76.06,76.1,76.02,76.045,610200001.0
2009-07-03 02:55:00,76.045,76.065,76.02,76.025,1426600000.0
2009-07-03 03:00:00,76.025,76.105,76.01,76.08,532600000.0
2009-07-03 03:05:00,76.08,76.105,76.05,76.09,354400000.0
2009-07-03 03:10:00,76.1,76.13,76.065,76.095,1504800003.0
2009-07-03 03:15:00,76.1,76.13,76.035,76.06,1495600000.0
2009-07-03 03:20:00,76.055,76.075,76.03,76.035,159800000.0
2009-07-03 03:25:00,76.04,76.045,76.025,76.025,287200000.0
2009-07-03 03:30:00,76.035,76.095,76.015,76.095,240600000.0
2009-07-03 03:35:00,76.095,76.215,76.085,76.19,657400000.0
2009-07-03 03:40:00,76.2,76.2,76.145,76.2,1407600000.0
2009-07-03 03:45:00,76.2,76.29,76.2,76.285,1507600001.0
2009-07-03 03:50:00,76.285,76.415,76.275,76.395,2188599999.0
2009-07-03 03:55:00,76.395,76.405,76.32,76.355,1686800000.0
2009-07-03 04:00:00,76.355,76.425,76.315,76.39,1432600002.0
2009-07-03 04:05:00,76.4,76.44,76.375,76.435,954400003.0
2009-07-03 04:10:00,76.44,76.445,76.39,76.395,586400000.0
2009-07-03 04:15:00,76.395,76.465,76.395,76.45,358400000.0
2009-07-03 04:20:00,76.455,76.47,76.4,76.4,597800000.0
2009-07-03 04:25:00,76.4,76.43,76.375,76.4,879800000.0
2009-07-03 04:30:00,76.4,76.45,76.385,76.43,515600001.0
2009-07-03 04:35:00,76.425,76.44,76.4,76.405,357000000.0
2009-07-03 04:40:00,76.4,76.425,76.395,76.41,229800000.0
2009-07-03 04:45:00,76.4,76.42,76.365,76.405,274200000.0
2009-07-03 04:50:00,76.41,76.455,76.4,76.445,161200000.0
2009-07-03 04:55:00,76.445,76.465,76.405,76.42,358000000.0
2009-07-03 05:00:00,76.42,76.47,76.4,76.47,1139999998.0
2009-07-03 05:05:00,76.47,76.485,76.435,76.435,583000000.0
2009-07-03 05:10:00,76.445,76.465,76.435,76.44,732400000.0
2009-07-03 05:15:00,76.44,76.465,76.425,76.455,1116600001.0
2009-07-03 05:20:00,76.46,76.485,76.435,76.47,1074000002.0
2009-07-03 05:25:00,76.475,76.49,76.455,76.475,975200002.0
2009-07-03 05:30:00,76.475,76.485,76.41,76.41,1316199999.0
2009-07-03 05:35:00,76.41,76.425,76.39,76.4,1620000000.0
2009-07-03 05:40:00,76.395,76.41,76.38,76.38,627800000.0
2009-07-03 05:45:00,76.38,76.41,76.37,76.38,499400000.0
2009-07-03 05:50:00,76.38,76.39,76.36,76.38,344800000.0
2009-07-03 05:55:00,76.375,76.395,76.365,76.37,292800000.0
2009-07-03 06:00:00,76.375,76.375,76.325,76.36,1046000001.0
2009-07-03 06:05:00,76.36,76.37,76.32,76.34,1051200000.0
2009-07-03 06:10:00,76.335,76.36,76.335,76.36,890199997.0
2009-07-03 06:15:00,76.36,76.38,76.335,76.335,1111400000.0
2009-07-03 06:20:00,76.34,76.4,76.335,76.39,338400000.0
2009-07-03 06:25:00,76.39,76.415,76.38,76.41,67800000.0
2009-07-03 06:30:00,76.41,76.43,76.385,76.395,589999999.0
2009-07-03 06:35:00,76.395,76.43,76.375,76.375,680000000.0
2009-07-03 06:40:00,76.37,76.415,76.35,76.395,762000002.0
2009-07-03 06:45:00,76.395,76.405,76.365,76.385,963800000.0
2009-07-03 06:50:00,76.38,76.395,76.355,76.395,1154799995.0
2009-07-03 06:55:00,76.4,76.445,76.395,76.445,683800000.0
2009-07-03 07:00:00,76.445,76.445,76.385,76.4,1352000000.0
2009-07-03 07:05:00,76.395,76.425,76.395,76.405,722599999.0
2009-07-03 07:10:00,76.405,76.44,76.405,76.425,1003400000.0
2009-07-03 07:15:00,76.43,76.435,76.395,76.415,709200000.0
2009-07-03 07:20:00,76.415,76.425,76.395,76.425,699000000.0
2009-07-03 07:25:00,76.43,76.47,76.42,76.455,648800000.0
2009-07-03 07:30:00,76.455,76.505,76.425,76.495,1189600001.0
2009-07-03 07:35:00,76.5,76.55,76.495,76.51,2099799998.0
2009-07-03 07:40:00,76.505,76.54,76.485,76.51,1519800001.0
2009-07-03 07:45:00,76.52,76.53,76.495,76.53,373000000.0
2009-07-03 07:50:00,76.52,76.535,76.49,76.495,235199999.0
2009-07-03 07:55:00,76.495,76.545,76.495,76.53,919399999.0
2009-07-03 08:00:00,76.525,76.63,76.525,76.625,2397200002.0
2009-07-03 08:05:00,76.615,76.725,76.605,76.695,1517699999.0
2009-07-03 08:10:00,76.7,76.83,76.7,76.79,2265700000.0
2009-07-03 08:15:00,76.79,76.795,76.73,76.735,1891400005.0
2009-07-03 08:20:00,76.735,76.785,76.705,76.705,1748000004.0
2009-07-03 08:25:00,76.715,76.78,76.715,76.75,1816000001.0
2009-07-03 08:30:00,76.75,76.785,76.735,76.74,2161800001.0
2009-07-03 08:35:00,76.765,76.8,76.735,76.74,1392700000.0
2009-07-03 08:40:00,76.74,76.79,76.735,76.76,994900002.0
2009-07-03 08:45:00,76.76,76.78,76.75,76.755,717400000.0
2009-07-03 08:50:00,76.755,76.795,76.705,76.795,1063000000.0
2009-07-03 08:55:00,76.795,76.94,76.795,76.885,1502400002.0
2009-07-03 09:00:00,76.89,76.9,76.765,76.77,1696599999.0
2009-07-03 09:05:00,76.77,76.795,76.725,76.735,870399998.0
2009-07-03 09:10:00,76.735,76.735,76.605,76.61,1048700000.0
2009-07-03 09:15:00,76.615,76.665,76.6,76.65,644599998.0
2009-07-03 09:20:00,76.65,76.665,76.595,76.64,755400000.0
2009-07-03 09:25:00,76.635,76.675,76.625,76.635,883200000.0
2009-07-03 09:30:00,76.64,76.705,76.64,76.705,627000001.0
2009-07-03 09:35:00,76.7,76.77,76.695,76.695,694400001.0
2009-07-03 09:40:00,76.695,76.695,76.59,76.62,1073800001.0
2009-07-03 09:45:00,76.62,76.675,76.595,76.61,1135800000.0
2009-07-03 09:50:00,76.62,76.63,76.535,76.565,1696800001.0
2009-07-03 09:55:00,76.57,76.57,76.49,76.51,1955800001.0
2009-07-03 10:00:00,76.505,76.585,76.505,76.585,633400000.0
2009-07-03 10:05:00,76.585,76.59,76.525,76.555,615600000.0
2009-07-03 10:10:00,76.55,76.585,76.455,76.485,708000000.0
2009-07-03 10:15:00,76.485,76.535,76.445,76.495,667600000.0
2009-07-03 10:20:00,76.495,76.495,76.385,76.395,1601599996.0
2009-07-03 10:25:00,76.4,76.505,76.395,76.485,1183200000.0
2009-07-03 10:30:00,76.485,76.565,76.465,76.56,1525500003.0
2009-07-03 10:35:00,76.56,76.63,76.54,76.63,1025000000.0
2009-07-03 10:40:00,76.62,76.665,76.585,76.625,1703799998.0
2009-07-03 10:45:00,76.63,76.66,76.595,76.65,1806800000.0
2009-07-03 10:50:00,76.66,76.67,76.605,76.625,3077599993.0
2009-07-03 10:55:00,76.625,76.64,76.59,76.62,3380599990.0
2009-07-03 11:00:00,76.62,76.62,76.525,76.525,1780399998.0
2009-07-03 11:05:00,76.53,76.6,76.53,76.575,1096199997.0
2009-07-03 11:10:00,76.575,76.64,76.555,76.61,1424200001.0
2009-07-03 11:15:00,76.595,76.62,76.56,76.61,1667000002.0
2009-07-03 11:20:00,76.615,76.63,76.61,76.615,243000000.0
2009-07-03 11:25:00,76.615,76.695,76.615,76.685,1067800000.0
2009-07-03 11:30:00,76.7,76.705,76.645,76.685,1651599999.0
2009-07-03 11:35:00,76.685,76.695,76.645,76.655,1024799997.0
2009-07-03 11:40:00,76.655,76.665,76.635,76.635,1147400002.0
2009-07-03 11:45:00,76.635,76.64,76.56,76.575,1271800005.0
2009-07-03 11:50:00,76.57,76.58,76.5,76.51,2169199988.0
2009-07-03 11:55:00,76.515,76.535,76.485,76.515,1939200006.0
2009-07-03 12:00:00,76.51,76.55,76.495,76.53,1765999994.0
2009-07-03 12:05:00,76.53,76.555,76.495,76.52,1884199995.0
2009-07-03 12:10:00,76.525,76.55,76.48,76.49,2043400000.0
2009-07-03 12:15:00,76.495,76.535,76.46,76.51,3313900012.0
2009-07-03 12:20:00,76.51,76.54,76.485,76.52,1510699995.0
2009-07-03 12:25:00,76.525,76.535,76.48,76.525,2041600000.0
2009-07-03 12:30:00,76.535,76.545,76.445,76.455,1036800004.0
2009-07-03 12:35:00,76.455,76.465,76.315,76.375,2400399998.0
2009-07-03 12:40:00,76.375,76.395,76.285,76.295,2136200001.0
2009-07-03 12:45:00,76.31,76.355,76.255,76.255,2432000003.0
2009-07-03 12:50:00,76.255,76.46,76.245,76.395,2777000003.0
2009-07-03 12:55:00,76.415,76.455,76.375,76.445,1255199999.0
2009-07-03 13:00:00,76.445,76.54,76.43,76.475,2132599999.0
2009-07-03 13:05:00,76.47,76.475,76.44,76.465,891200003.0
2009-07-03 13:10:00,76.47,76.47,76.415,76.44,2011500003.0
2009-07-03 13:15:00,76.435,76.45,76.415,76.435,2517999999.0
2009-07-03 13:20:00,76.435,76.505,76.43,76.49,711199998.0
2009-07-03 13:25:00,76.49,76.53,76.445,76.455,1600000002.0
2009-07-03 13:30:00,76.45,76.545,76.45,76.52,1161399999.0
2009-07-03 13:35:00,76.525,76.585,76.505,76.56,1700000000.0
2009-07-03 13:40:00,76.565,76.6,76.555,76.585,904599999.0
2009-07-03 13:45:00,76.585,76.645,76.57,76.625,1500000001.0
2009-07-03 13:50:00,76.625,76.665,76.6,76.615,741000000.0
2009-07-03 13:55:00,76.615,76.64,76.57,76.595,991800001.0
2009-07-03 14:00:00,76.59,76.63,76.59,76.605,468400000.0
2009-07-03 14:05:00,76.6,76.64,76.58,76.62,624200000.0
2009-07-03 14:10:00,76.62,76.675,76.52,76.525,1585200000.0
2009-07-03 14:15:00,76.525,76.615,76.525,76.57,1875199998.0
2009-07-03 14:20:00,76.57,76.63,76.56,76.63,1008000003.0
2009-07-03 14:25:00,76.625,76.625,76.585,76.59,1326400007.0
2009-07-03 14:30:00,76.595,76.6,76.57,76.575,548400000.0
2009-07-03 14:35:00,76.575,76.62,76.575,76.605,1207400001.0
2009-07-03 14:40:00,76.6,76.66,76.575,76.655,740599995.0
2009-07-03 14:45:00,76.655,76.66,76.615,76.615,282800001.0
2009-07-03 14:50:00,76.615,76.62,76.565,76.57,825399999.0
2009-07-03 14:55:00,76.565,76.6,76.565,76.6,781399990.0
2009-07-03 15:00:00,76.6,76.615,76.585,76.585,1643999993.0
2009-07-03 15:05:00,76.585,76.63,76.57,76.585,1241600003.0
2009-07-03 15:10:00,76.585,76.635,76.58,76.595,1111800002.0
2009-07-03 15:15:00,76.595,76.625,76.59,76.62,1243199999.0
2009-07-03 15:20:00,76.625,76.625,76.585,76.595,1281200000.0
2009-07-03 15:25:00,76.6,76.625,76.565,76.585,1376800002.0
2009-07-03 15:30:00,76.585,76.665,76.58,76.66,1836799999.0
2009-07-03 15:35:00,76.66,76.695,76.625,76.635,1228200007.0
2009-07-03 15:40:00,76.65,76.71,76.63,76.705,1325999996.0
2009-07-03 15:45:00,76.7,76.715,76.66,76.66,1651799994.0
2009-07-03 15:50:00,76.675,76.71,76.665,76.71,509400000.0
2009-07-03 15:55:00,76.71,76.755,76.705,76.755,792600000.0
2009-07-03 16:00:00,76.755,76.785,76.745,76.76,1207400002.0
2009-07-03 16:05:00,76.76,76.765,76.69,76.705,1051600006.0
2009-07-03 16:10:00,76.705,76.755,76.705,76.73,1138800000.0
2009-07-03 16:15:00,76.715,76.735,76.69,76.695,1358000001.0
2009-07-03 16:20:00,76.695,76.725,76.685,76.71,1042100000.0
2009-07-03 16:25:00,76.715,76.73,76.675,76.675,612800000.0
2009-07-03 16:30:00,76.675,76.71,76.675,76.7,527000001.0
2009-07-03 16:35:00,76.7,76.74,76.68,76.74,1302799993.0
2009-07-03 16:40:00,76.74,76.745,76.72,76.74,1080000001.0
2009-07-03 16:45:00,76.74,76.74,76.705,76.725,2067599967.0
2009-07-03 16:50:00,76.72,76.73,76.705,76.715,722600001.0
2009-07-03 16:55:00,76.715,76.805,76.685,76.78,1796799998.0
2009-07-03 17:00:00,76.785,76.82,76.705,76.735,1332000003.0
2009-07-03 17:05:00,76.745,76.745,76.7,76.705,1142399998.0
2009-07-03 17:10:00,76.705,76.715,76.685,76.705,615299990.0
2009-07-03 17:15:00,76.7,76.725,76.68,76.695,818400006.0
2009-07-03 17:20:00,76.695,76.695,76.61,76.63,622400000.0
2009-07-03 17:25:00,76.63,76.66,76.605,76.625,907000003.0
2009-07-03 17:30:00,76.62,76.655,76.57,76.605,1272599995.0
2009-07-03 17:35:00,76.62,76.635,76.575,76.62,803400000.0
2009-07-03 17:40:00,76.635,76.7,76.6,76.625,1728999995.0
2009-07-03 17:45:00,76.625,76.635,76.58,76.61,311199999.0
2009-07-03 17:50:00,76.61,76.655,76.595,76.655,129000000.0
2009-07-03 17:55:00,76.65,76.665,76.595,76.595,265600001.0
2009-07-03 18:00:00,76.59,76.65,76.56,76.62,502200000.0
2009-07-03 18:05:00,76.62,76.63,76.543,76.605,749600000.0
2009-07-03 18:10:00,76.605,76.645,76.595,76.625,101400000.0
2009-07-03 18:15:00,76.605,76.625,76.52,76.58,210000000.0
2009-07-03 18:20:00,76.585,76.595,76.51,76.53,215200001.0
2009-07-03 18:25:00,76.535,76.565,76.51,76.51,312999999.0
2009-07-03 18:30:00,76.505,76.535,76.49,76.535,191400000.0
2009-07-03 18:35:00,76.535,76.545,76.495,76.515,236800000.0
2009-07-03 18:40:00,76.5,76.52,76.47,76.495,187000000.0
2009-07-03 18:45:00,76.495,76.515,76.495,76.5,153600000.0
2009-07-03 18:50:00,76.5,76.51,76.475,76.5,218400000.0
2009-07-03 18:55:00,76.5,76.51,76.475,76.5,276400000.0
2009-07-03 19:00:00,76.5,76.51,76.444,76.455,416200000.0
2009-07-03 19:05:00,76.495,76.495,76.436,76.457,1793799997.0
2009-07-03 19:10:00,76.505,76.51,76.457,76.495,422600001.0
2009-07-03 19:15:00,76.468,76.52,76.463,76.51,481000000.0
2009-07-03 19:20:00,76.52,76.525,76.5,76.515,174400000.0
2009-07-03 19:25:00,76.488,76.515,76.46,76.51,654200000.0
2009-07-03 19:30:00,76.525,76.533,76.481,76.503,1479700000.0
2009-07-03 19:35:00,76.511,76.53,76.479,76.515,1088799999.0
2009-07-03 19:40:00,76.495,76.5,76.456,76.473,710899997.0
2009-07-03 19:45:00,76.485,76.55,76.476,76.496,1031799997.0
2009-07-03 19:50:00,76.495,76.52,76.467,76.485,2116400002.0
2009-07-03 19:55:00,76.51,76.58,76.467,76.575,1417600002.0
2009-07-03 20:00:00,76.482,76.533,76.482,76.515,279000000.0
2009-07-03 20:05:00,76.49,76.58,76.461,76.525,1382000002.0
2009-07-03 20:10:00,76.53,76.58,76.489,76.56,396800000.0
2009-07-03 20:15:00,76.565,76.585,76.517,76.528,584600000.0
2009-07-03 20:20:00,76.521,76.554,76.507,76.54,283199999.0
2009-07-03 20:25:00,76.552,76.552,76.51,76.545,497600000.0
2009-07-03 20:30:00,76.54,76.55,76.518,76.545,182400000.0
2009-07-03 20:35:00,76.535,76.552,76.509,76.528,386399998.0
2009-07-03 20:40:00,76.524,76.56,76.518,76.55,458600000.0
2009-07-03 20:45:00,76.548,76.554,76.5,76.5,525600002.0
2009-07-03 20:50:00,76.517,76.525,76.492,76.507,1370799999.0
2009-07-03 20:55:00,76.53,76.53,76.515,76.53,153600000.0
2009-07-03 21:00:00,76.53,76.565,76.51,76.545,557200000.0
2009-07-03 21:05:00,76.56,76.58,76.523,76.58,126400000.0
2009-07-03 21:10:00,76.562,76.593,76.541,76.548,2214800000.0
2009-07-03 21:15:00,76.615,76.627,76.547,76.578,1612399998.0
2009-07-03 21:20:00,76.565,76.588,76.545,76.58,433400000.0
2009-07-03 21:25:00,76.58,76.6,76.573,76.592,503400001.0
2009-07-03 21:30:00,76.6,76.6,76.56,76.595,580600000.0
2009-07-03 21:35:00,76.595,76.615,76.564,76.59,256000000.0
2009-07-03 21:40:00,76.56,76.62,76.536,76.595,716600000.0
2009-07-03 21:45:00,76.595,76.625,76.578,76.615,719000009.0
2009-07-03 21:50:00,76.615,76.615,76.455,76.53,558100000.0
2009-07-03 21:55:00,76.53,76.615,76.53,76.615,176800000.0
2009-07-03 22:00:00,76.61,76.63,76.565,76.583,483999999.0
2009-07-03 22:05:00,76.578,76.625,76.535,76.558,393400000.0
2009-07-03 22:10:00,76.56,76.585,76.515,76.52,304600000.0
2009-07-03 22:15:00,76.54,76.553,76.5,76.545,315200001.0
2009-07-03 22:20:00,76.545,76.595,76.502,76.535,371800000.0
2009-07-03 22:25:00,76.52,76.525,76.482,76.525,406400000.0
2009-07-03 22:30:00,76.518,76.527,76.49,76.49,1186400005.0
2009-07-03 22:35:00,76.502,76.564,76.502,76.52,446200001.0
2009-07-03 22:40:00,76.52,76.52,76.435,76.445,396000000.0
2009-07-03 22:45:00,76.455,76.51,76.346,76.42,316000000.0
2009-07-03 22:50:00,76.407,76.505,76.407,76.505,153200000.0
2009-07-03 22:55:00,76.485,76.548,76.418,76.449,515200002.0
2009-07-05 23:00:00,76.438,76.454,76.25,76.25,414800000.0
2009-07-05 23:05:00,76.265,76.328,76.265,76.295,534600000.0
2009-07-05 23:10:00,76.297,76.33,76.285,76.33,433600000.0
2009-07-05 23:15:00,76.33,76.34,76.319,76.34,271800000.0
2009-07-05 23:20:00,76.34,76.34,76.29,76.32,430800002.0
2009-07-05 23:25:00,76.32,76.325,76.295,76.315,140400000.0
2009-07-05 23:30:00,76.31,76.375,76.31,76.375,407000000.0
2009-07-05 23:35:00,76.355,76.355,76.24,76.25,895999999.0
2009-07-05 23:40:00,76.26,76.325,76.235,76.31,439200000.0
2009-07-05 23:45:00,76.31,76.31,76.297,76.31,112000000.0
2009-07-05 23:50:00,76.32,76.331,76.288,76.32,281400000.0
2009-07-05 23:55:00,76.32,76.34,76.284,76.32,164200000.0
2009-07-06 00:00:00,76.32,76.345,76.28,76.315,182400000.0
2009-07-06 00:05:00,76.315,76.315,76.28,76.315,180000000.0
2009-07-06 00:10:00,76.3,76.32,76.25,76.295,280000000.0
2009-07-06 00:15:00,76.28,76.285,76.25,76.25,234400000.0
2009-07-06 00:20:00,76.26,76.28,76.235,76.255,178400000.0
2009-07-06 00:25:00,76.255,76.28,76.25,76.28,64400000.0
2009-07-06 00:30:00,76.28,76.3,76.235,76.245,252000000.0
2009-07-06 00:35:00,76.245,76.255,76.21,76.235,212200000.0
2009-07-06 00:40:00,76.23,76.23,76.01,76.02,678399999.0
2009-07-06 00:45:00,76.025,76.11,76.005,76.095,575500000.0
2009-07-06 00:50:00,76.095,76.135,76.075,76.135,166400000.0
2009-07-06 00:55:00,76.135,76.195,76.13,76.175,365600000.0
2009-07-06 01:00:00,76.165,76.21,76.145,76.175,800000005.0
2009-07-06 01:05:00,76.18,76.235,76.17,76.215,930600012.0
2009-07-06 01:10:00,76.225,76.25,76.18,76.215,568500000.0
2009-07-06 01:15:00,76.215,76.22,76.165,76.165,1062800002.0
2009-07-06 01:20:00,76.17,76.225,76.14,76.175,1315600002.0
2009-07-06 01:25:00,76.19,76.19,76.13,76.18,1246800011.0
2009-07-06 01:30:00,76.175,76.175,76.14,76.16,676799990.0
2009-07-06 01:35:00,76.155,76.195,76.155,76.19,165000000.0
2009-07-06 01:40:00,76.19,76.19,76.175,76.18,225600001.0
2009-07-06 01:45:00,76.18,76.18,76.145,76.18,355200003.0
2009-07-06 01:50:00,76.18,76.24,76.155,76.21,690800001.0
2009-07-06 01:55:00,76.21,76.25,76.195,76.215,459800001.0
2009-07-06 02:00:00,76.21,76.21,76.125,76.135,930200000.0
2009-07-06 02:05:00,76.135,76.175,76.105,76.16,389600000.0
2009-07-06 02:10:00,76.16,76.25,76.15,76.215,701199997.0
2009-07-06 02:15:00,76.205,76.21,76.135,76.16,553600000.0
2009-07-06 02:20:00,76.16,76.215,76.15,76.16,795399999.0
2009-07-06 02:25:00,76.16,76.16,76.12,76.125,818400000.0
2009-07-06 02:30:00,76.115,76.145,76.065,76.1,837399999.0
2009-07-06 02:35:00,76.1,76.13,76.065,76.13,1197599999.0
2009-07-06 02:40:00,76.13,76.205,76.085,76.19,833799997.0
2009-07-06 02:45:00,76.195,76.235,76.185,76.195,856800000.0
2009-07-06 02:50:00,76.195,76.205,76.14,76.165,936000000.0
2009-07-06 02:55:00,76.165,76.185,76.13,76.135,945800000.0
2009-07-06 03:00:00,76.135,76.155,76.1,76.14,628800000.0
2009-07-06 03:05:00,76.135,76.17,76.12,76.16,635600000.0
2009-07-06 03:10:00,76.16,76.165,76.09,76.125,849599997.0
2009-07-06 03:15:00,76.125,76.13,76.07,76.105,948800000.0
2009-07-06 03:20:00,76.105,76.11,76.015,76.015,1069400000.0
2009-07-06 03:25:00,76.015,76.04,76.0,76.015,1266000000.0
2009-07-06 03:30:00,76.015,76.015,75.92,75.92,1124900000.0
2009-07-06 03:35:00,75.925,75.955,75.905,75.925,921600000.0
2009-07-06 03:40:00,75.93,76.02,75.9,75.99,1311200000.0
2009-07-06 03:45:00,75.985,76.0,75.92,75.96,718400000.0
2009-07-06 03:50:00,75.955,75.955,75.755,75.785,2887199990.0
2009-07-06 03:55:00,75.785,75.785,75.63,75.67,2102799994.0
2009-07-06 04:00:00,75.665,75.795,75.66,75.775,1490400000.0
2009-07-06 04:05:00,75.775,75.785,75.71,75.73,1266100001.0
2009-07-06 04:10:00,75.73,75.805,75.73,75.805,493600000.0
2009-07-06 04:15:00,75.795,75.795,75.64,75.64,1097600000.0
2009-07-06 04:20:00,75.655,75.705,75.555,75.595,1724799997.0
2009-07-06 04:25:00,75.595,75.625,75.54,75.565,1024799999.0
2009-07-06 04:30:00,75.56,75.585,75.515,75.54,1364799997.0
2009-07-06 04:35:00,75.54,75.545,75.39,75.475,2110599995.0
2009-07-06 04:40:00,75.475,75.52,75.445,75.52,3068799962.0
2009-07-06 04:45:00,75.52,75.56,75.485,75.555,857600000.0
2009-07-06 04:50:00,75.555,75.645,75.55,75.645,677399998.0
2009-07-06 04:55:00,75.64,75.695,75.615,75.69,2173999986.0
2009-07-06 05:00:00,75.685,75.755,75.66,75.74,2062399989.0
2009-07-06 05:05:00,75.745,75.78,75.725,75.765,831999996.0
2009-07-06 05:10:00,75.765,75.765,75.69,75.715,982399990.0
2009-07-06 05:15:00,75.715,75.715,75.665,75.695,422399998.0
2009-07-06 05:20:00,75.695,75.705,75.665,75.685,599999997.0
2009-07-06 05:25:00,75.685,75.72,75.66,75.705,1362399996.0
2009-07-06 05:30:00,75.705,75.705,75.605,75.615,705599997.0
2009-07-06 05:35:00,75.615,75.655,75.59,75.64,1438399987.0
2009-07-06 05:40:00,75.635,75.645,75.605,75.63,431200000.0
2009-07-06 05:45:00,75.635,75.76,75.635,75.755,957599999.0
2009-07-06 05:50:00,75.76,75.775,75.735,75.75,667199998.0
2009-07-06 05:55:00,75.74,75.75,75.735,75.74,540000000.0
2009-07-06 06:00:00,75.74,75.89,75.735,75.875,1397799994.0
2009-07-06 06:05:00,75.87,75.945,75.87,75.915,1151600000.0
2009-07-06 06:10:00,75.91,75.995,75.88,75.98,1399199998.0
2009-07-06 06:15:00,75.995,76.05,75.985,76.015,1256799996.0
2009-07-06 06:20:00,76.015,76.015,75.935,75.985,954399995.0
2009-07-06 06:25:00,75.985,76.06,75.975,76.04,873600000.0
2009-07-06 06:30:00,76.035,76.105,76.025,76.065,956799998.0
2009-07-06 06:35:00,76.06,76.09,76.03,76.06,950599992.0
2009-07-06 06:40:00,76.06,76.06,75.95,75.965,940799998.0
2009-07-06 06:45:00,75.955,75.96,75.835,75.88,2324399979.0
2009-07-06 06:50:00,75.88,75.93,75.83,75.865,1733800000.0
2009-07-06 06:55:00,75.865,75.89,75.825,75.83,2111799993.0
2009-07-06 07:00:00,75.83,75.865,75.82,75.825,1906799982.0
2009-07-06 07:05:00,75.825,75.905,75.805,75.895,1086600000.0
2009-07-06 07:10:00,75.895,76.02,75.88,76.01,654400001.0
2009-07-06 07:15:00,76.01,76.065,75.92,76.055,2516399985.0
2009-07-06 07:20:00,76.055,76.055,75.905,75.975,2557999967.0
2009-07-06 07:25:00,75.975,75.985,75.93,75.975,2203399985.0
2009-07-06 07:30:00,75.975,76.075,75.965,76.005,1856399991.0
2009-07-06 07:35:00,76.015,76.015,75.91,76.0,2148799977.0
2009-07-06 07:40:00,75.995,75.995,75.92,75.965,1947999991.0
2009-07-06 07:45:00,75.965,75.97,75.83,75.87,4393799976.0
2009-07-06 07:50:00,75.875,75.935,75.875,75.905,2129399990.0
2009-07-06 07:55:00,75.905,75.915,75.86,75.89,1791999985.0
2009-07-06 08:00:00,75.89,75.905,75.86,75.88,2932999958.0
2009-07-06 08:05:00,75.885,75.89,75.74,75.745,3897799957.0
2009-07-06 08:10:00,75.75,75.755,75.5,75.64,3751399984.0
2009-07-06 08:15:00,75.625,75.665,75.55,75.65,2486999983.0
2009-07-06 08:20:00,75.655,75.78,75.645,75.78,2029399998.0
2009-07-06 08:25:00,75.785,75.815,75.755,75.805,1160999997.0
2009-07-06 08:30:00,75.8,75.805,75.75,75.765,2879399989.0
2009-07-06 08:35:00,75.765,75.765,75.605,75.65,3120199976.0
2009-07-06 08:40:00,75.65,75.65,75.47,75.535,3168999993.0
2009-07-06 08:45:00,75.545,75.625,75.47,75.595,3118199977.0
2009-07-06 08:50:00,75.6,75.685,75.485,75.515,4109799989.0
2009-07-06 08:55:00,75.515,75.525,75.41,75.43,4195999995.0
2009-07-06 09:00:00,75.415,75.53,75.37,75.39,2951399997.0
2009-07-06 09:05:00,75.385,75.405,75.28,75.325,3834199990.0
2009-07-06 09:10:00,75.34,75.355,75.08,75.135,3552700002.0
2009-07-06 09:15:00,75.135,75.34,75.125,75.32,2933199991.0
2009-07-06 09:20:00,75.325,75.385,75.265,75.355,3001799992.0
2009-07-06 09:25:00,75.355,75.38,75.235,75.26,2267399996.0
2009-07-06 09:30:00,75.26,75.27,75.17,75.18,2222800005.0
2009-07-06 09:35:00,75.18,75.185,75.095,75.115,1760200002.0
2009-07-06 09:40:00,75.115,75.195,75.08,75.12,3646199982.0
2009-07-06 09:45:00,75.125,75.3,75.12,75.29,2473199988.0
2009-07-06 09:50:00,75.295,75.305,75.2,75.245,1614599993.0
2009-07-06 09:55:00,75.245,75.26,75.195,75.215,1425799995.0
2009-07-06 10:00:00,75.21,75.23,75.095,75.175,2447399986.0
2009-07-06 10:05:00,75.18,75.19,74.925,74.965,2855599994.0
2009-07-06 10:10:00,74.965,75.11,74.955,75.1,2803199996.0
2009-07-06 10:15:00,75.1,75.28,75.095,75.24,3673799966.0
2009-07-06 10:20:00,75.245,75.27,75.215,75.23,3605199976.0
2009-07-06 10:25:00,75.23,75.3,75.215,75.235,2953599992.0
2009-07-06 10:30:00,75.24,75.245,75.17,75.195,3174799997.0
2009-07-06 10:35:00,75.2,75.21,75.15,75.195,2154199998.0
2009-07-06 10:40:00,75.195,75.28,75.19,75.275,2816999990.0
2009-07-06 10:45:00,75.275,75.315,75.225,75.23,1774399999.0
2009-07-06 10:50:00,75.23,75.28,75.185,75.24,1196000008.0
2009-07-06 10:55:00,75.24,75.295,75.24,75.26,1396299991.0
2009-07-06 11:00:00,75.26,75.38,75.255,75.365,2336999979.0
2009-07-06 11:05:00,75.365,75.44,75.365,75.44,2299799989.0
2009-07-06 11:10:00,75.42,75.5,75.415,75.43,4697799962.0
2009-07-06 11:15:00,75.43,75.455,75.335,75.36,3372399989.0
2009-07-06 11:20:00,75.36,75.385,75.3,75.305,2338599993.0
2009-07-06 11:25:00,75.31,75.325,75.275,75.3,2342399990.0
2009-07-06 11:30:00,75.3,75.335,75.265,75.29,1769400004.0
2009-07-06 11:35:00,75.285,75.35,75.28,75.325,1711200000.0
2009-07-06 11:40:00,75.34,75.34,75.295,75.34,724800001.0
2009-07-06 11:45:00,75.34,75.345,75.25,75.315,946599996.0
2009-07-06 11:50:00,75.315,75.32,75.235,75.245,1240999992.0
2009-07-06 11:55:00,75.245,75.265,75.14,75.145,2092599984.0
2009-07-06 12:00:00,75.16,75.175,75.055,75.145,1495999998.0
2009-07-06 12:05:00,75.145,75.25,75.145,75.225,1747999993.0
2009-07-06 12:10:00,75.22,75.265,75.22,75.255,1866199985.0
2009-07-06 12:15:00,75.26,75.285,75.235,75.255,1263200000.0
2009-07-06 12:20:00,75.255,75.255,75.09,75.125,1676099994.0
2009-07-06 12:25:00,75.11,75.195,75.09,75.16,2371299991.0
2009-07-06 12:30:00,75.16,75.24,75.155,75.195,1972400003.0
2009-07-06 12:35:00,75.195,75.215,75.125,75.135,1272800000.0
2009-07-06 12:40:00,75.135,75.24,75.1,75.145,906799999.0
2009-07-06 12:45:00,75.145,75.17,75.07,75.085,1530600004.0
2009-07-06 12:50:00,75.085,75.155,75.05,75.15,1181600003.0
2009-07-06 12:55:00,75.15,75.185,75.08,75.1,1343399990.0
2009-07-06 13:00:00,75.1,75.195,75.09,75.19,1574600005.0
2009-07-06 13:05:00,75.19,75.255,75.18,75.245,2800399988.0
2009-07-06 13:10:00,75.245,75.255,75.22,75.245,1141599999.0
2009-07-06 13:15:00,75.245,75.33,75.235,75.33,2551999982.0
2009-07-06 13:20:00,75.33,75.36,75.285,75.36,1606599984.0
2009-07-06 13:25:00,75.36,75.365,75.32,75.325,3037799987.0
2009-07-06 13:30:00,75.33,75.33,75.26,75.26,2365200005.0
2009-07-06 13:35:00,75.27,75.295,75.235,75.235,2238999981.0
2009-07-06 13:40:00,75.235,75.275,75.16,75.17,2096799989.0
2009-07-06 13:45:00,75.17,75.235,75.17,75.19,2197199993.0
2009-07-06 13:50:00,75.195,75.195,75.14,75.18,3622899989.0
2009-07-06 13:55:00,75.175,75.265,75.17,75.245,2139599990.0
2009-07-06 14:00:00,75.245,75.265,75.235,75.24,2304600002.0
2009-07-06 14:05:00,75.24,75.285,75.23,75.28,1857600000.0
2009-07-06 14:10:00,75.285,75.305,75.21,75.225,3362399984.0
2009-07-06 14:15:00,75.23,75.265,75.205,75.26,2030600006.0
2009-07-06 14:20:00,75.255,75.29,75.18,75.185,1748900003.0
2009-07-06 14:25:00,75.185,75.345,75.185,75.32,3335800005.0
2009-07-06 14:30:00,75.32,75.385,75.255,75.29,3697000003.0
2009-07-06 14:35:00,75.285,75.31,75.24,75.295,2987200005.0
2009-07-06 14:40:00,75.295,75.305,75.215,75.25,2389399996.0
2009-07-06 14:45:00,75.25,75.33,75.245,75.295,2091400006.0
2009-07-06 14:50:00,75.305,75.36,75.275,75.35,3632799987.0
2009-07-06 14:55:00,75.35,75.385,75.305,75.325,4105599988.0
2009-07-06 15:00:00,75.325,75.365,75.155,75.155,3959000008.0
2009-07-06 15:05:00,75.155,75.165,75.09,75.095,3562599998.0
2009-07-06 15:10:00,75.095,75.185,75.085,75.175,3400599994.0
2009-07-06 15:15:00,75.17,75.2,75.095,75.095,2624200000.0
2009-07-06 15:20:00,75.095,75.1,74.965,75.085,4183400012.0
2009-07-06 15:25:00,75.085,75.125,74.86,74.875,5855199980.0
2009-07-06 15:30:00,74.87,75.02,74.77,75.02,6805849961.0
2009-07-06 15:35:00,75.02,75.06,74.945,75.01,7442399955.0
2009-07-06 15:40:00,75.01,75.025,74.83,74.875,8539999952.0
2009-07-06 15:45:00,74.87,75.15,74.82,75.145,7036999974.0
2009-07-06 15:50:00,75.14,75.15,74.995,75.03,8280599958.0
2009-07-06 15:55:00,75.015,75.22,74.98,75.16,6962299975.0
2009-07-06 16:00:00,75.16,75.385,75.15,75.185,8384799977.0
2009-07-06 16:05:00,75.185,75.22,75.035,75.045,6252400003.0
2009-07-06 16:10:00,75.04,75.045,74.87,74.92,6403999981.0
2009-07-06 16:15:00,74.93,75.055,74.9,74.9,5823599988.0
2009-07-06 16:20:00,74.9,74.97,74.85,74.93,6301199974.0
2009-07-06 16:25:00,74.925,74.97,74.86,74.965,5823199991.0
2009-07-06 16:30:00,74.965,75.02,74.89,75.0,5867199991.0
2009-07-06 16:35:00,75.0,75.0,74.905,74.935,5254599966.0
2009-07-06 16:40:00,74.935,75.0,74.915,75.0,6956999966.0
2009-07-06 16:45:00,75.0,75.09,74.945,75.03,5351599974.0
2009-07-06 16:50:00,75.03,75.07,74.96,74.985,6585599956.0
2009-07-06 16:55:00,74.985,75.105,74.96,75.0,5746399981.0
2009-07-06 17:00:00,75.0,75.07,74.98,75.06,5068600004.0
2009-07-06 17:05:00,75.06,75.105,74.99,74.99,4164000002.0
2009-07-06 17:10:00,74.995,75.14,74.98,75.125,4556999981.0
2009-07-06 17:15:00,75.13,75.14,75.035,75.085,3728599987.0
2009-07-06 17:20:00,75.085,75.115,75.03,75.07,4324600000.0
2009-07-06 17:25:00,75.07,75.13,75.04,75.095,6393599980.0
2009-07-06 17:30:00,75.095,75.095,75.02,75.065,4519399981.0
2009-07-06 17:35:00,75.055,75.11,75.045,75.085,3979599973.0
2009-07-06 17:40:00,75.085,75.15,75.055,75.135,4433399971.0
2009-07-06 17:45:00,75.135,75.335,75.12,75.33,5206399948.0
2009-07-06 17:50:00,75.325,75.39,75.285,75.32,5945799978.0
2009-07-06 17:55:00,75.325,75.325,75.195,75.24,5258599962.0
2009-07-06 18:00:00,75.24,75.305,75.215,75.3,3333599991.0
2009-07-06 18:05:00,75.29,75.32,75.255,75.3,3570199968.0
2009-07-06 18:10:00,75.29,75.37,75.275,75.37,3026399979.0
2009-07-06 18:15:00,75.365,75.37,75.315,75.37,2750999996.0
2009-07-06 18:20:00,75.365,75.425,75.36,75.395,3135999979.0
2009-07-06 18:25:00,75.395,75.415,75.245,75.245,4135599970.0
2009-07-06 18:30:00,75.245,75.295,75.235,75.285,1758799997.0
2009-07-06 18:35:00,75.29,75.3,75.26,75.265,1714799992.0
2009-07-06 18:40:00,75.265,75.265,75.21,75.225,2365799988.0
2009-07-06 18:45:00,75.22,75.25,75.195,75.235,2712399999.0
2009-07-06 18:50:00,75.235,75.295,75.215,75.28,2306399992.0
2009-07-06 18:55:00,75.285,75.32,75.275,75.32,2449399980.0
2009-07-06 19:00:00,75.32,75.415,75.31,75.39,3256999962.0
2009-07-06 19:05:00,75.39,75.445,75.325,75.445,3330799973.0
2009-07-06 19:10:00,75.44,75.45,75.41,75.445,2373799993.0
2009-07-06 19:15:00,75.455,75.53,75.455,75.515,3668999971.0
2009-07-06 19:20:00,75.515,75.56,75.485,75.53,3039599975.0
2009-07-06 19:25:00,75.53,75.645,75.515,75.585,4370199992.0
2009-07-06 19:30:00,75.59,75.6,75.505,75.51,3377799988.0
2009-07-06 19:35:00,75.51,75.535,75.495,75.53,2346599985.0
2009-07-06 19:40:00,75.535,75.55,75.485,75.49,852799999.0
2009-07-06 19:45:00,75.495,75.495,75.395,75.445,2628799974.0
2009-07-06 19:50:00,75.45,75.505,75.435,75.47,1855999996.0
2009-07-06 19:55:00,75.475,75.5,75.445,75.475,2063199985.0
2009-07-06 20:00:00,75.47,75.505,75.44,75.5,1539999990.0
2009-07-06 20:05:00,75.505,75.555,75.505,75.515,1663999985.0
2009-07-06 20:10:00,75.515,75.515,75.45,75.505,1981599989.0
2009-07-06 20:15:00,75.51,75.52,75.455,75.475,2832799976.0
2009-07-06 20:20:00,75.475,75.48,75.375,75.46,3295999969.0
2009-07-06 20:25:00,75.46,75.48,75.45,75.475,2379199998.0
2009-07-06 20:30:00,75.475,75.56,75.455,75.555,3234399942.0
2009-07-06 20:35:00,75.555,75.57,75.51,75.53,3349799963.0
2009-07-06 20:40:00,75.535,75.535,75.49,75.53,2049800003.0
2009-07-06 20:45:00,75.53,75.58,75.5,75.51,3209799969.0
2009-07-06 20:50:00,75.515,75.525,75.455,75.48,3964799969.0
2009-07-06 20:55:00,75.48,75.54,75.475,75.505,4636999964.0
2009-07-06 21:00:00,75.51,75.68,75.51,75.66,4276399948.0
2009-07-06 21:05:00,75.66,75.68,75.65,75.65,2609999961.0
2009-07-06 21:10:00,75.65,75.655,75.58,75.645,3928599984.0
2009-07-06 21:15:00,75.645,75.695,75.645,75.65,2080399980.0
2009-07-06 21:20:00,75.645,75.725,75.645,75.69,2164599991.0
2009-07-06 21:25:00,75.695,75.695,75.64,75.64,2001999995.0
2009-07-06 21:30:00,75.645,75.645,75.515,75.53,3674199994.0
2009-07-06 21:35:00,75.53,75.62,75.525,75.59,2305999993.0
2009-07-06 21:40:00,75.59,75.73,75.59,75.725,3426199986.0
2009-07-06 21:45:00,75.725,75.875,75.72,75.8,4645599987.0
2009-07-06 21:50:00,75.795,75.87,75.79,75.835,1695999994.0
2009-07-06 21:55:00,75.835,76.015,75.815,75.98,3601399998.0
2009-07-06 22:00:00,75.96,76.035,75.925,75.985,2696799997.0
2009-07-06 22:05:00,75.995,76.06,75.96,76.035,2923399999.0
2009-07-06 22:10:00,76.04,76.07,76.02,76.07,1540799996.0
2009-07-06 22:15:00,76.07,76.07,76.035,76.035,531400001.0
2009-07-06 22:20:00,76.03,76.065,76.005,76.035,1016200000.0
2009-07-06 22:25:00,76.045,76.045,75.995,76.005,1025800002.0
2009-07-06 22:30:00,76.005,76.025,75.99,76.005,684000000.0
2009-07-06 22:35:00,76.005,76.03,76.0,76.02,641800001.0
2009-07-06 22:40:00,76.025,76.035,75.988,76.035,296800000.0
2009-07-06 22:45:00,76.04,76.06,76.005,76.035,838400000.0
2009-07-06 22:50:00,76.035,76.085,76.02,76.02,1229400002.0
2009-07-06 22:55:00,76.02,76.05,75.985,76.035,853600002.0
2009-07-06 23:00:00,76.045,76.05,75.994,76.035,636799995.0
2009-07-06 23:05:00,76.035,76.05,76.02,76.03,230400001.0
2009-07-06 23:10:00,76.025,76.04,75.95,75.979,679100003.0
2009-07-06 23:15:00,76.0,76.0,75.955,75.965,286600000.0
2009-07-06 23:20:00,75.97,76.04,75.965,76.035,376600001.0
2009-07-06 23:25:00,76.025,76.055,76.0,76.015,176800000.0
2009-07-06 23:30:00,76.01,76.02,75.99,75.995,147000000.0
2009-07-06 23:35:00,75.99,76.025,75.969,76.015,691799991.0
2009-07-06 23:40:00,75.986,76.025,75.981,75.993,1086599995.0
2009-07-06 23:45:00,76.01,76.01,75.91,75.915,342600000.0
2009-07-06 23:50:00,75.915,75.93,75.865,75.895,622800001.0
2009-07-06 23:55:00,75.895,75.895,75.85,75.86,523000001.0
2009-07-07 00:00:00,75.86,75.865,75.79,75.815,401600000.0
2009-07-07 00:05:00,75.815,75.82,75.79,75.79,565600000.0
2009-07-07 00:10:00,75.775,75.79,75.765,75.79,621599997.0
2009-07-07 00:15:00,75.795,75.83,75.795,75.815,427199999.0
2009-07-07 00:20:00,75.778,75.81,75.759,75.77,922400007.0
2009-07-07 00:25:00,75.77,75.77,75.695,75.705,632799997.0
2009-07-07 00:30:00,75.695,75.75,75.695,75.75,680799995.0
2009-07-07 00:35:00,75.75,75.755,75.71,75.72,683999999.0
2009-07-07 00:40:00,75.72,75.735,75.67,75.69,637600000.0
2009-07-07 00:45:00,75.69,75.715,75.675,75.705,305600000.0
2009-07-07 00:50:00,75.705,75.78,75.705,75.755,584400000.0
2009-07-07 00:55:00,75.75,75.755,75.73,75.755,822400003.0
2009-07-07 01:00:00,75.755,75.795,75.755,75.79,453200001.0
2009-07-07 01:05:00,75.795,75.82,75.725,75.725,667399993.0
2009-07-07 01:10:00,75.735,75.75,75.695,75.75,1592799993.0
2009-07-07 01:15:00,75.75,75.75,75.685,75.69,860799993.0
2009-07-07 01:20:00,75.69,75.71,75.655,75.655,792000001.0
2009-07-07 01:25:00,75.655,75.675,75.58,75.665,2487999994.0
2009-07-07 01:30:00,75.665,75.815,75.665,75.795,571800000.0
2009-07-07 01:35:00,75.795,75.845,75.79,75.83,704799997.0
2009-07-07 01:40:00,75.83,75.885,75.82,75.88,595200000.0
2009-07-07 01:45:00,75.88,76.0,75.88,75.975,890599998.0
2009-07-07 01:50:00,75.98,76.03,75.965,75.965,928799994.0
2009-07-07 01:55:00,75.96,75.96,75.875,75.92,1432399999.0
2009-07-07 02:00:00,75.93,75.98,75.92,75.955,1018800001.0
2009-07-07 02:05:00,75.965,76.025,75.915,75.995,2544000001.0
2009-07-07 02:10:00,75.99,76.03,75.925,75.93,1856799996.0
2009-07-07 02:15:00,75.92,75.94,75.875,75.885,2134999993.0
2009-07-07 02:20:00,75.89,75.95,75.89,75.935,1214200004.0
2009-07-07 02:25:00,75.925,75.925,75.865,75.89,1464999993.0
2009-07-07 02:30:00,75.88,75.9,75.845,75.885,1856200003.0
2009-07-07 02:35:00,75.89,75.92,75.86,75.86,1013599997.0
2009-07-07 02:40:00,75.86,75.95,75.855,75.905,1546799999.0
2009-07-07 02:45:00,75.905,75.925,75.875,75.875,2013199987.0
2009-07-07 02:50:00,75.875,75.92,75.855,75.89,1796800002.0
2009-07-07 02:55:00,75.885,75.895,75.79,75.81,2224600002.0
2009-07-07 03:00:00,75.81,75.855,75.745,75.78,2607000005.0
2009-07-07 03:05:00,75.78,75.805,75.745,75.79,1402900010.0
2009-07-07 03:10:00,75.795,75.795,75.72,75.74,962399999.0
2009-07-07 03:15:00,75.73,75.8,75.725,75.755,835799997.0
2009-07-07 03:20:00,75.765,75.765,75.69,75.705,936400000.0
2009-07-07 03:25:00,75.705,75.735,75.69,75.705,1329400010.0
2009-07-07 03:30:00,75.72,75.815,75.7,75.795,1897800001.0
2009-07-07 03:35:00,75.795,75.865,75.78,75.855,1605600009.0
2009-07-07 03:40:00,75.855,75.865,75.77,75.79,2261599998.0
2009-07-07 03:45:00,75.79,75.79,75.73,75.755,1147400003.0
2009-07-07 03:50:00,75.755,75.8,75.745,75.755,1187199997.0
2009-07-07 03:55:00,75.745,75.775,75.69,75.735,2172799991.0
2009-07-07 04:00:00,75.735,75.795,75.705,75.795,1834799988.0
2009-07-07 04:05:00,75.795,75.825,75.78,75.81,2374400007.0
2009-07-07 04:10:00,75.81,76.0,75.81,75.93,3349199980.0
2009-07-07 04:15:00,75.925,75.985,75.915,75.98,2623199988.0
2009-07-07 04:20:00,75.98,75.985,75.93,75.94,1690399988.0
2009-07-07 04:25:00,75.945,75.95,75.9,75.92,1039999998.0
2009-07-07 04:30:00,75.92,75.95,75.905,75.925,508800002.0
2009-07-07 04:35:00,75.925,75.935,75.89,75.9,1458400011.0
2009-07-07 04:40:00,75.895,75.945,75.865,75.925,777600000.0
2009-07-07 04:45:00,75.925,75.925,75.825,75.86,1391199992.0
2009-07-07 04:50:00,75.865,75.865,75.815,75.835,1271199982.0
2009-07-07 04:55:00,75.84,75.89,75.83,75.875,1512799996.0
2009-07-07 05:00:00,75.875,75.91,75.875,75.89,777599982.0
2009-07-07 05:05:00,75.895,75.905,75.855,75.885,950400001.0
2009-07-07 05:10:00,75.875,75.885,75.87,75.88,219200000.0
2009-07-07 05:15:00,75.88,75.93,75.865,75.925,1019199995.0
2009-07-07 05:20:00,75.92,75.98,75.92,75.935,845199998.0
2009-07-07 05:25:00,75.93,75.97,75.925,75.97,952800000.0
2009-07-07 05:30:00,75.97,75.975,75.915,75.925,627999999.0
2009-07-07 05:35:00,75.93,75.975,75.93,75.965,383999998.0
2009-07-07 05:40:00,75.965,76.005,75.965,75.995,809199996.0
2009-07-07 05:45:00,75.995,76.02,75.965,76.02,1317599994.0
2009-07-07 05:50:00,76.01,76.045,75.99,76.005,2439199974.0
2009-07-07 05:55:00,76.01,76.06,75.995,76.03,2094799996.0
2009-07-07 06:00:00,76.03,76.03,75.995,75.995,1257599992.0
2009-07-07 06:05:00,75.995,75.995,75.975,75.99,782400002.0
2009-07-07 06:10:00,75.99,76.01,75.96,75.96,1359199982.0
2009-07-07 06:15:00,75.965,75.98,75.9,75.925,2697600013.0
2009-07-07 06:20:00,75.925,75.96,75.86,75.905,1608199994.0
2009-07-07 06:25:00,75.895,75.96,75.885,75.925,2091000004.0
2009-07-07 06:30:00,75.945,75.99,75.735,75.975,2719399990.0
2009-07-07 06:35:00,75.97,76.045,75.945,76.01,1881799996.0
2009-07-07 06:40:00,76.01,76.15,76.01,76.145,4243399994.0
2009-07-07 06:45:00,76.135,76.155,76.045,76.055,2660799978.0
2009-07-07 06:50:00,76.055,76.15,76.055,76.15,2075599998.0
2009-07-07 06:55:00,76.13,76.13,76.055,76.08,3082199993.0
2009-07-07 07:00:00,76.08,76.115,76.08,76.1,1767999987.0
2009-07-07 07:05:00,76.105,76.13,76.085,76.12,1959199979.0
2009-07-07 07:10:00,76.12,76.24,76.12,76.195,3434399979.0
2009-07-07 07:15:00,76.195,76.2,76.075,76.08,2572199993.0
2009-07-07 07:20:00,76.08,76.095,76.005,76.025,2789799983.0
2009-07-07 07:25:00,76.02,76.055,76.005,76.035,2754399962.0
2009-07-07 07:30:00,76.035,76.04,75.975,76.03,3004399938.0
2009-07-07 07:35:00,76.04,76.16,76.035,76.1,2011199989.0
2009-07-07 07:40:00,76.1,76.105,75.975,75.995,3079399983.0
2009-07-07 07:45:00,76.0,76.005,75.98,76.005,2451799976.0
2009-07-07 07:50:00,76.005,76.095,75.98,75.985,1919999981.0
2009-07-07 07:55:00,75.995,76.005,75.9,75.93,3533099989.0
2009-07-07 08:00:00,75.935,76.005,75.915,75.93,4218999969.0
2009-07-07 08:05:00,75.935,75.995,75.915,75.98,2579599984.0
2009-07-07 08:10:00,75.985,76.045,75.96,76.005,4995599969.0
2009-07-07 08:15:00,76.005,76.005,75.905,75.94,5496799982.0
2009-07-07 08:20:00,75.945,75.95,75.815,75.815,4073599978.0
2009-07-07 08:25:00,75.815,75.82,75.675,75.73,4159399994.0
2009-07-07 08:30:00,75.73,75.785,75.54,75.64,2052199996.0
2009-07-07 08:35:00,75.64,75.69,75.55,75.64,2576999991.0
2009-07-07 08:40:00,75.64,75.655,75.505,75.56,3550649993.0
2009-07-07 08:45:00,75.56,75.625,75.515,75.61,2303200001.0
2009-07-07 08:50:00,75.6,75.655,75.565,75.63,1711999997.0
2009-07-07 08:55:00,75.625,75.73,75.625,75.72,2152299995.0
2009-07-07 09:00:00,75.72,75.76,75.685,75.745,3053799988.0
2009-07-07 09:05:00,75.74,75.74,75.605,75.63,3794399998.0
2009-07-07 09:10:00,75.64,75.64,75.535,75.56,3128400007.0
2009-07-07 09:15:00,75.575,75.585,75.505,75.555,2948399995.0
2009-07-07 09:20:00,75.57,75.645,75.5,75.525,3616199991.0
2009-07-07 09:25:00,75.525,75.545,75.465,75.51,3207200005.0
2009-07-07 09:30:00,75.51,75.525,75.455,75.515,2774300009.0
2009-07-07 09:35:00,75.515,75.55,75.5,75.535,2746199983.0
2009-07-07 09:40:00,75.535,75.57,75.51,75.565,3119999992.0
2009-07-07 09:45:00,75.565,75.7,75.565,75.695,3069600006.0
2009-07-07 09:50:00,75.7,75.71,75.655,75.685,2845599993.0
2009-07-07 09:55:00,75.685,75.74,75.665,75.705,2502999997.0
2009-07-07 10:00:00,75.705,75.745,75.61,75.615,2403199999.0
2009-07-07 10:05:00,75.61,75.63,75.485,75.5,3234199994.0
2009-07-07 10:10:00,75.505,75.565,75.48,75.515,2204600003.0
2009-07-07 10:15:00,75.51,75.515,75.4,75.45,2946000001.0
2009-07-07 10:20:00,75.45,75.55,75.44,75.505,3423800000.0
2009-07-07 10:25:00,75.515,75.675,75.515,75.67,3556399997.0
2009-07-07 10:30:00,75.67,75.67,75.555,75.595,4008399986.0
2009-07-07 10:35:00,75.59,75.675,75.59,75.675,1651400001.0
2009-07-07 10:40:00,75.675,75.71,75.655,75.705,3058999999.0
2009-07-07 10:45:00,75.705,75.84,75.69,75.835,2968199988.0
2009-07-07 10:50:00,75.835,75.97,75.805,75.945,3948999999.0
2009-07-07 10:55:00,75.955,76.01,75.92,75.97,3256199999.0
2009-07-07 11:00:00,75.97,75.99,75.895,75.895,2356999999.0
2009-07-07 11:05:00,75.895,75.935,75.865,75.895,2803599998.0
2009-07-07 11:10:00,75.9,75.925,75.865,75.885,2785399998.0
2009-07-07 11:15:00,75.885,75.915,75.86,75.89,1165199998.0
2009-07-07 11:20:00,75.89,76.075,75.855,76.02,2951700000.0
2009-07-07 11:25:00,76.02,76.035,75.94,75.955,3163999991.0
2009-07-07 11:30:00,75.955,75.995,75.925,75.97,2713200006.0
2009-07-07 11:35:00,75.97,76.005,75.9,75.915,2446800000.0
2009-07-07 11:40:00,75.915,75.945,75.89,75.925,1476000004.0
2009-07-07 11:45:00,75.925,75.955,75.89,75.955,1691199998.0
2009-07-07 11:50:00,75.955,75.955,75.89,75.94,2787200007.0
2009-07-07 11:55:00,75.94,76.0,75.93,75.98,2729799997.0
2009-07-07 12:00:00,75.99,76.085,75.985,76.015,3646599983.0
2009-07-07 12:05:00,76.025,76.08,76.0,76.055,5028599991.0
2009-07-07 12:10:00,76.06,76.1,76.025,76.045,5078799966.0
2009-07-07 12:15:00,76.055,76.1,76.05,76.07,2448800008.0
2009-07-07 12:20:00,76.075,76.095,75.995,76.015,4252399981.0
2009-07-07 12:25:00,76.02,76.095,76.005,76.06,2895599996.0
2009-07-07 12:30:00,76.05,76.105,76.045,76.07,6187800002.0
2009-07-07 12:35:00,76.065,76.075,76.02,76.02,2912400003.0
2009-07-07 12:40:00,76.025,76.05,75.96,75.975,2642400004.0
2009-07-07 12:45:00,75.985,76.055,75.93,76.045,3697399985.0
2009-07-07 12:50:00,76.045,76.12,76.045,76.11,2548200002.0
2009-07-07 12:55:00,76.115,76.17,76.105,76.15,2583400002.0
2009-07-07 13:00:00,76.16,76.23,76.155,76.22,3664199992.0
2009-07-07 13:05:00,76.215,76.415,76.215,76.34,4185399995.0
2009-07-07 13:10:00,76.345,76.345,76.27,76.335,4006800001.0
2009-07-07 13:15:00,76.335,76.565,76.33,76.49,4152599995.0
2009-07-07 13:20:00,76.49,76.545,76.47,76.49,3051000007.0
2009-07-07 13:25:00,76.49,76.535,76.43,76.435,3006599997.0
2009-07-07 13:30:00,76.435,76.51,76.395,76.495,3207600002.0
2009-07-07 13:35:00,76.495,76.615,76.495,76.55,3424399989.0
2009-07-07 13:40:00,76.55,76.55,76.49,76.5,2425599997.0
2009-07-07 13:45:00,76.5,76.53,76.46,76.46,1746199997.0
2009-07-07 13:50:00,76.465,76.48,76.43,76.46,1838399992.0
2009-07-07 13:55:00,76.47,76.52,76.4,76.41,1755200001.0
2009-07-07 14:00:00,76.41,76.415,76.36,76.375,2298199997.0
2009-07-07 14:05:00,76.375,76.455,76.375,76.395,2514399998.0
2009-07-07 14:10:00,76.395,76.405,76.32,76.405,2606200003.0
2009-07-07 14:15:00,76.41,76.48,76.405,76.48,2460599998.0
2009-07-07 14:20:00,76.475,76.53,76.46,76.47,2903400000.0
2009-07-07 14:25:00,76.47,76.485,76.37,76.39,2323600009.0
2009-07-07 14:30:00,76.395,76.465,76.395,76.455,2423599999.0
2009-07-07 14:35:00,76.455,76.525,76.445,76.51,2464800003.0
2009-07-07 14:40:00,76.505,76.55,76.495,76.505,2248800011.0
2009-07-07 14:45:00,76.51,76.535,76.49,76.5,2957399997.0
2009-07-07 14:50:00,76.515,76.515,76.48,76.49,2799400024.0
2009-07-07 14:55:00,76.49,76.495,76.295,76.315,3736000021.0
2009-07-07 15:00:00,76.315,76.34,76.22,76.23,2991800004.0
2009-07-07 15:05:00,76.235,76.235,76.17,76.185,4551399998.0
2009-07-07 15:10:00,76.18,76.26,76.155,76.26,3756800007.0
2009-07-07 15:15:00,76.25,76.285,76.105,76.115,3419400020.0
2009-07-07 15:20:00,76.115,76.145,76.055,76.085,3822599999.0
2009-07-07 15:25:00,76.085,76.15,76.075,76.12,4657599958.0
2009-07-07 15:30:00,76.115,76.14,76.05,76.075,4343999969.0
2009-07-07 15:35:00,76.07,76.105,75.985,75.995,7605399953.0
2009-07-07 15:40:00,75.995,76.01,75.864,75.864,9914799975.0
2009-07-07 15:45:00,75.875,75.94,75.825,75.9,8721199957.0
2009-07-07 15:50:00,75.9,76.03,75.9,76.02,7257800004.0
2009-07-07 15:55:00,76.01,76.015,75.912,75.94,8628899969.0
2009-07-07 16:00:00,75.94,75.96,75.775,75.86,6780999994.0
2009-07-07 16:05:00,75.847,75.935,75.805,75.885,7970199972.0
2009-07-07 16:10:00,75.874,75.878,75.762,75.82,9431999985.0
2009-07-07 16:15:00,75.82,75.89,75.755,75.845,8477599976.0
2009-07-07 16:20:00,75.85,75.93,75.83,75.905,7960799950.0
2009-07-07 16:25:00,75.89,75.95,75.875,75.92,7715999954.0
2009-07-07 16:30:00,75.92,75.925,75.835,75.865,7232999953.0
2009-07-07 16:35:00,75.865,75.895,75.755,75.77,8270199983.0
2009-07-07 16:40:00,75.76,75.955,75.76,75.935,5127999984.0
2009-07-07 16:45:00,75.935,75.975,75.9,75.94,3954999993.0
2009-07-07 16:50:00,75.93,75.975,75.9,75.965,3812599990.0
2009-07-07 16:55:00,75.965,75.995,75.85,75.985,6573999994.0
2009-07-07 17:00:00,75.972,75.99,75.89,75.98,6817999997.0
2009-07-07 17:05:00,75.965,76.085,75.96,76.055,6107399990.0
2009-07-07 17:10:00,76.055,76.07,75.945,75.965,7000999939.0
2009-07-07 17:15:00,75.965,76.0,75.935,75.95,6476599955.0
2009-07-07 17:20:00,75.94,75.975,75.87,75.87,6193000002.0
2009-07-07 17:25:00,75.88,75.89,75.762,75.765,6992999990.0
2009-07-07 17:30:00,75.78,75.84,75.76,75.84,6957799965.0
2009-07-07 17:35:00,75.84,75.89,75.72,75.735,6891599976.0
2009-07-07 17:40:00,75.735,75.75,75.57,75.62,6484800004.0
2009-07-07 17:45:00,75.62,75.725,75.595,75.63,5207399996.0
2009-07-07 17:50:00,75.62,75.68,75.605,75.675,6835199995.0
2009-07-07 17:55:00,75.675,75.725,75.645,75.72,6043999986.0
2009-07-07 18:00:00,75.725,75.725,75.645,75.68,4338799975.0
2009-07-07 18:05:00,75.68,75.7,75.58,75.61,5853999976.0
2009-07-07 18:10:00,75.615,75.65,75.565,75.575,4873999973.0
2009-07-07 18:15:00,75.575,75.6,75.535,75.595,6291199958.0
2009-07-07 18:20:00,75.6,75.615,75.51,75.52,4189599980.0
2009-07-07 18:25:00,75.52,75.525,75.37,75.385,7549599984.0
2009-07-07 18:30:00,75.385,75.395,75.27,75.3,4530399974.0
2009-07-07 18:35:00,75.3,75.33,75.24,75.25,2825999986.0
2009-07-07 18:40:00,75.245,75.275,75.175,75.26,3932399986.0
2009-07-07 18:45:00,75.26,75.345,75.26,75.34,2193999974.0
2009-07-07 18:50:00,75.34,75.405,75.34,75.4,1765799998.0
2009-07-07 18:55:00,75.405,75.415,75.355,75.36,2510399988.0
2009-07-07 19:00:00,75.365,75.41,75.325,75.38,3893799984.0
2009-07-07 19:05:00,75.385,75.475,75.36,75.47,2878399986.0
2009-07-07 19:10:00,75.47,75.64,75.47,75.615,1754399988.0
2009-07-07 19:15:00,75.62,75.655,75.575,75.61,3829399949.0
2009-07-07 19:20:00,75.61,75.635,75.535,75.535,2434399986.0
2009-07-07 19:25:00,75.525,75.54,75.445,75.445,3207399981.0
2009-07-07 19:30:00,75.435,75.55,75.435,75.49,3331199987.0
2009-07-07 19:35:00,75.49,75.52,75.46,75.48,2672599977.0
2009-07-07 19:40:00,75.485,75.565,75.48,75.535,2932799978.0
2009-07-07 19:45:00,75.54,75.58,75.475,75.5,3973799968.0
2009-07-07 19:50:00,75.5,75.515,75.41,75.41,3743799969.0
2009-07-07 19:55:00,75.41,75.5,75.405,75.5,3928999988.0
2009-07-07 20:00:00,75.5,75.53,75.455,75.48,2343599984.0
2009-07-07 20:05:00,75.475,75.475,75.315,75.32,3202799981.0
2009-07-07 20:10:00,75.32,75.37,75.305,75.36,3687599977.0
2009-07-07 20:15:00,75.36,75.36,75.265,75.34,3717799982.0
2009-07-07 20:20:00,75.335,75.355,75.315,75.34,3223199991.0
2009-07-07 20:25:00,75.34,75.355,75.32,75.35,2756799984.0
2009-07-07 20:30:00,75.345,75.345,75.275,75.285,3194599972.0
2009-07-07 20:35:00,75.285,75.37,75.275,75.335,3348999980.0
2009-07-07 20:40:00,75.335,75.36,75.305,75.31,2969199977.0
2009-07-07 20:45:00,75.305,75.31,75.21,75.22,3068199992.0
2009-07-07 20:50:00,75.23,75.235,75.13,75.165,4443299990.0
2009-07-07 20:55:00,75.165,75.17,75.0,75.0,3208999994.0
2009-07-07 21:00:00,75.0,75.025,74.97,74.985,4864199982.0
2009-07-07 21:05:00,74.985,74.985,74.9,74.92,4138799973.0
2009-07-07 21:10:00,74.935,74.985,74.925,74.98,3807599983.0
2009-07-07 21:15:00,74.985,75.045,74.98,75.01,3729399986.0
2009-07-07 21:20:00,75.01,75.01,74.925,74.95,3183199966.0
2009-07-07 21:25:00,74.95,75.045,74.89,75.04,4146999985.0
2009-07-07 21:30:00,75.035,75.13,75.035,75.075,3429599961.0
2009-07-07 21:35:00,75.075,75.08,75.04,75.065,2002399990.0
2009-07-07 21:40:00,75.065,75.08,74.935,74.965,3375399975.0
2009-07-07 21:45:00,74.98,74.98,74.885,74.885,4869399988.0
2009-07-07 21:50:00,74.885,74.89,74.805,74.815,4620200001.0
2009-07-07 21:55:00,74.815,74.89,74.8,74.83,3107799998.0
2009-07-07 22:00:00,74.83,74.83,74.795,74.825,1940600013.0
2009-07-07 22:05:00,74.82,74.825,74.785,74.805,1320600003.0
2009-07-07 22:10:00,74.815,74.865,74.81,74.855,1708999998.0
2009-07-07 22:15:00,74.86,74.9,74.845,74.89,1101600006.0
2009-07-07 22:20:00,74.89,74.895,74.86,74.88,1463599992.0
2009-07-07 22:25:00,74.88,74.905,74.88,74.895,489600000.0
2009-07-07 22:30:00,74.895,74.9,74.845,74.855,573400002.0
2009-07-07 22:35:00,74.86,74.88,74.845,74.855,615000006.0
2009-07-07 22:40:00,74.855,74.88,74.85,74.865,363200000.0
2009-07-07 22:45:00,74.865,74.895,74.83,74.835,1068800005.0
2009-07-07 22:50:00,74.835,74.85,74.8,74.8,1351800003.0
2009-07-07 22:55:00,74.805,74.885,74.805,74.87,781599996.0
2009-07-07 23:00:00,74.865,74.865,74.785,74.83,558399998.0
2009-07-07 23:05:00,74.83,74.86,74.825,74.85,189600000.0
2009-07-07 23:10:00,74.85,74.86,74.825,74.825,160000000.0
2009-07-07 23:15:00,74.83,74.875,74.81,74.875,337000000.0
2009-07-07 23:20:00,74.88,74.91,74.88,74.91,288000000.0
2009-07-07 23:25:00,74.905,74.925,74.87,74.88,276200000.0
2009-07-07 23:30:00,74.88,74.905,74.875,74.88,526399994.0
2009-07-07 23:35:00,74.88,74.89,74.846,74.858,1599199990.0
2009-07-07 23:40:00,74.843,74.89,74.843,74.885,564399996.0
2009-07-07 23:45:00,74.864,74.89,74.81,74.845,787199995.0
2009-07-07 23:50:00,74.85,74.865,74.815,74.85,489600000.0
2009-07-07 23:55:00,74.85,74.865,74.765,74.765,1353199998.0
2009-07-08 00:00:00,74.765,74.825,74.745,74.75,1663999995.0
2009-07-08 00:05:00,74.755,74.765,74.725,74.75,862000004.0
2009-07-08 00:10:00,74.75,74.76,74.665,74.685,1759399998.0
2009-07-08 00:15:00,74.685,74.72,74.685,74.69,949399998.0
2009-07-08 00:20:00,74.695,74.715,74.64,74.715,809599996.0
2009-07-08 00:25:00,74.72,74.76,74.705,74.71,795200000.0
2009-07-08 00:30:00,74.705,74.77,74.7,74.76,589599996.0
2009-07-08 00:35:00,74.76,74.785,74.74,74.785,360000002.0
2009-07-08 00:40:00,74.77,74.8,74.75,74.77,898400002.0
2009-07-08 00:45:00,74.77,74.77,74.725,74.74,515999995.0
2009-07-08 00:50:00,74.735,74.735,74.665,74.675,961599998.0
2009-07-08 00:55:00,74.67,74.71,74.645,74.71,1417199998.0
2009-07-08 01:00:00,74.71,74.725,74.655,74.66,1888599995.0
2009-07-08 01:05:00,74.66,74.7,74.66,74.695,736600001.0
2009-07-08 01:10:00,74.69,74.73,74.655,74.655,1373599998.0
2009-07-08 01:15:00,74.66,74.675,74.61,74.625,1736000000.0
2009-07-08 01:20:00,74.625,74.65,74.625,74.63,561199999.0
2009-07-08 01:25:00,74.63,74.63,74.54,74.555,1255600000.0
2009-07-08 01:30:00,74.565,74.575,74.505,74.515,893199998.0
2009-07-08 01:35:00,74.515,74.525,74.415,74.435,1708700001.0
2009-07-08 01:40:00,74.445,74.49,74.395,74.45,1744799998.0
2009-07-08 01:45:00,74.45,74.45,74.315,74.325,2255799995.0
2009-07-08 01:50:00,74.325,74.405,74.32,74.39,1709800000.0
2009-07-08 01:55:00,74.39,74.455,74.375,74.455,702200000.0
2009-07-08 02:00:00,74.455,74.595,74.41,74.54,1463600000.0
2009-07-08 02:05:00,74.55,74.605,74.515,74.565,1697399998.0
2009-07-08 02:10:00,74.565,74.58,74.49,74.5,1254199998.0
2009-07-08 02:15:00,74.495,74.545,74.485,74.54,1561000001.0
2009-07-08 02:20:00,74.535,74.54,74.445,74.505,967200000.0
2009-07-08 02:25:00,74.505,74.545,74.43,74.435,2013000003.0
2009-07-08 02:30:00,74.43,74.445,74.295,74.365,2219100001.0
2009-07-08 02:35:00,74.37,74.455,74.365,74.41,2121600000.0
2009-07-08 02:40:00,74.41,74.41,74.29,74.32,1409600000.0
2009-07-08 02:45:00,74.32,74.32,74.245,74.275,1211800000.0
2009-07-08 02:50:00,74.265,74.295,74.22,74.245,1065600002.0
2009-07-08 02:55:00,74.25,74.395,74.235,74.385,2825800003.0
2009-07-08 03:00:00,74.385,74.395,74.32,74.345,1558400000.0
2009-07-08 03:05:00,74.35,74.405,74.345,74.375,869600000.0
2009-07-08 03:10:00,74.365,74.42,74.32,74.325,1254199998.0
2009-07-08 03:15:00,74.32,74.36,74.295,74.345,1271000001.0
2009-07-08 03:20:00,74.35,74.365,74.3,74.335,772800000.0
2009-07-08 03:25:00,74.34,74.36,74.315,74.32,813800000.0
2009-07-08 03:30:00,74.325,74.36,74.3,74.345,810000000.0
2009-07-08 03:35:00,74.33,74.35,74.315,74.325,1118200000.0
2009-07-08 03:40:00,74.325,74.325,74.27,74.29,1028000000.0
2009-07-08 03:45:00,74.285,74.385,74.285,74.37,1269400000.0
2009-07-08 03:50:00,74.37,74.375,74.315,74.335,912000000.0
2009-07-08 03:55:00,74.335,74.34,74.29,74.3,786400001.0
2009-07-08 04:00:00,74.3,74.32,74.275,74.315,761799998.0
2009-07-08 04:05:00,74.31,74.335,74.3,74.31,1045600000.0
2009-07-08 04:10:00,74.31,74.32,74.27,74.315,738800000.0
2009-07-08 04:15:00,74.315,74.345,74.295,74.345,1566799994.0
2009-07-08 04:20:00,74.355,74.36,74.31,74.315,926199999.0
2009-07-08 04:25:00,74.31,74.335,74.285,74.32,1014000001.0
2009-07-08 04:30:00,74.325,74.365,74.305,74.365,646400000.0
2009-07-08 04:35:00,74.36,74.435,74.355,74.415,502400000.0
2009-07-08 04:40:00,74.41,74.455,74.395,74.445,1392800002.0
2009-07-08 04:45:00,74.45,74.515,74.44,74.45,1118999992.0
2009-07-08 04:50:00,74.45,74.475,74.45,74.475,451199999.0
2009-07-08 04:55:00,74.46,74.5,74.435,74.495,1371199998.0
2009-07-08 05:00:00,74.49,74.52,74.475,74.495,1613799998.0
2009-07-08 05:05:00,74.5,74.505,74.47,74.49,849999997.0
2009-07-08 05:10:00,74.495,74.52,74.49,74.5,1317599997.0
2009-07-08 05:15:00,74.5,74.5,74.465,74.485,591999999.0
2009-07-08 05:20:00,74.485,74.49,74.415,74.42,1507799997.0
2009-07-08 05:25:00,74.42,74.49,74.39,74.485,1089599995.0
2009-07-08 05:30:00,74.47,74.49,74.415,74.415,1149600004.0
2009-07-08 05:35:00,74.41,74.44,74.38,74.415,2422799996.0
2009-07-08 05:40:00,74.41,74.44,74.355,74.365,763599998.0
2009-07-08 05:45:00,74.36,74.375,74.15,74.175,1809099996.0
2009-07-08 05:50:00,74.175,74.245,74.17,74.225,2878199992.0
2009-07-08 05:55:00,74.23,74.245,74.08,74.11,1698200002.0
2009-07-08 06:00:00,74.11,74.135,74.025,74.05,1717999993.0
2009-07-08 06:05:00,74.05,74.14,74.025,74.125,2580999990.0
2009-07-08 06:10:00,74.125,74.13,74.035,74.06,2566399993.0
2009-07-08 06:15:00,74.065,74.17,74.065,74.165,2131599997.0
2009-07-08 06:20:00,74.165,74.185,74.115,74.12,1112199999.0
2009-07-08 06:25:00,74.12,74.16,74.1,74.155,1654400000.0
2009-07-08 06:30:00,74.155,74.175,74.075,74.09,2447199985.0
2009-07-08 06:35:00,74.095,74.135,74.045,74.045,1692400004.0
2009-07-08 06:40:00,74.035,74.04,73.945,73.955,3260299990.0
2009-07-08 06:45:00,73.97,74.095,73.935,74.095,2090199996.0
2009-07-08 06:50:00,74.105,74.31,74.105,74.16,2491799996.0
2009-07-08 06:55:00,74.15,74.24,74.135,74.21,3631999974.0
2009-07-08 07:00:00,74.215,74.25,74.18,74.225,1416800003.0
2009-07-08 07:05:00,74.225,74.235,74.17,74.22,1962999995.0
2009-07-08 07:10:00,74.205,74.23,74.19,74.215,757999998.0
2009-07-08 07:15:00,74.21,74.215,74.14,74.155,1385999988.0
2009-07-08 07:20:00,74.16,74.17,74.095,74.15,1700200001.0
2009-07-08 07:25:00,74.15,74.245,74.135,74.17,2030399988.0
2009-07-08 07:30:00,74.17,74.22,74.065,74.08,1622399997.0
2009-07-08 07:35:00,74.075,74.105,74.05,74.07,1656799985.0
2009-07-08 07:40:00,74.065,74.175,74.065,74.16,1438999998.0
2009-07-08 07:45:00,74.16,74.16,74.015,74.085,2228199991.0
2009-07-08 07:50:00,74.085,74.13,74.035,74.125,1068999998.0
2009-07-08 07:55:00,74.13,74.2,74.13,74.165,2328299997.0
2009-07-08 08:00:00,74.165,74.175,74.065,74.07,4615399973.0
2009-07-08 08:05:00,74.07,74.075,73.785,73.805,4213799993.0
2009-07-08 08:10:00,73.805,73.9,73.76,73.86,3889799986.0
2009-07-08 08:15:00,73.86,73.865,73.745,73.805,2695500004.0
2009-07-08 08:20:00,73.825,73.84,73.635,73.685,4222599994.0
2009-07-08 08:25:00,73.685,73.86,73.685,73.845,3155199989.0
2009-07-08 08:30:00,73.845,73.845,73.77,73.835,3206999994.0
2009-07-08 08:35:00,73.84,74.015,73.81,74.0,2170200003.0
2009-07-08 08:40:00,73.99,74.075,73.945,74.0,2702800000.0
2009-07-08 08:45:00,74.01,74.12,73.995,74.055,2736200002.0
2009-07-08 08:50:00,74.05,74.1,74.01,74.08,2270799998.0
2009-07-08 08:55:00,74.085,74.145,74.085,74.11,2275199998.0
2009-07-08 09:00:00,74.115,74.385,74.105,74.365,3942999992.0
2009-07-08 09:05:00,74.375,74.375,74.205,74.205,3201399991.0
2009-07-08 09:10:00,74.205,74.38,74.195,74.38,2722000000.0
2009-07-08 09:15:00,74.38,74.395,74.26,74.325,2860600000.0
2009-07-08 09:20:00,74.335,74.43,74.305,74.415,2756200003.0
2009-07-08 09:25:00,74.41,74.49,74.385,74.4,2630400000.0
2009-07-08 09:30:00,74.405,74.41,74.19,74.225,2960800003.0
2009-07-08 09:35:00,74.225,74.27,74.045,74.055,2604000006.0
2009-07-08 09:40:00,74.05,74.145,74.04,74.095,2576799996.0
2009-07-08 09:45:00,74.115,74.18,74.07,74.08,2350400001.0
2009-07-08 09:50:00,74.075,74.08,73.93,73.93,1723600001.0
2009-07-08 09:55:00,73.935,74.05,73.885,73.985,3295000001.0
2009-07-08 10:00:00,73.99,73.995,73.905,73.93,2260399997.0
2009-07-08 10:05:00,73.93,74.025,73.92,73.985,2582000004.0
2009-07-08 10:10:00,73.975,74.04,73.91,73.94,2289999999.0
2009-07-08 10:15:00,73.93,73.97,73.885,73.905,2325000007.0
2009-07-08 10:20:00,73.93,73.945,73.88,73.91,1419600000.0
2009-07-08 10:25:00,73.92,73.975,73.9,73.97,1375400000.0
2009-07-08 10:30:00,73.965,74.175,73.955,74.105,2898200004.0
2009-07-08 10:35:00,74.105,74.235,74.105,74.22,2617799995.0
2009-07-08 10:40:00,74.22,74.23,74.095,74.095,2877199998.0
2009-07-08 10:45:00,74.09,74.095,73.94,73.95,1518000003.0
2009-07-08 10:50:00,73.955,74.01,73.93,73.975,2027799996.0
2009-07-08 10:55:00,73.975,74.1,73.925,74.035,2759999997.0
2009-07-08 11:00:00,74.035,74.175,74.005,74.07,2216600000.0
2009-07-08 11:05:00,74.06,74.155,74.025,74.125,2265399997.0
2009-07-08 11:10:00,74.125,74.165,74.095,74.155,1803399993.0
2009-07-08 11:15:00,74.16,74.2,74.055,74.145,2142200001.0
2009-07-08 11:20:00,74.14,74.155,74.075,74.14,1671199999.0
2009-07-08 11:25:00,74.14,74.2,74.09,74.185,2460200001.0
2009-07-08 11:30:00,74.185,74.215,74.095,74.105,2101599993.0
2009-07-08 11:35:00,74.11,74.195,74.105,74.155,1374999999.0
2009-07-08 11:40:00,74.155,74.195,74.15,74.165,1236200001.0
2009-07-08 11:45:00,74.18,74.2,74.115,74.145,2090799996.0
2009-07-08 11:50:00,74.145,74.16,74.075,74.075,1355000002.0
2009-07-08 11:55:00,74.075,74.2,74.07,74.19,2486999998.0
2009-07-08 12:00:00,74.195,74.285,74.195,74.255,3481000000.0
2009-07-08 12:05:00,74.245,74.28,74.215,74.245,1897599992.0
2009-07-08 12:10:00,74.245,74.28,74.2,74.28,2143000009.0
2009-07-08 12:15:00,74.27,74.285,74.14,74.18,1992200006.0
2009-07-08 12:20:00,74.19,74.19,74.045,74.075,1845000001.0
2009-07-08 12:25:00,74.075,74.13,74.05,74.13,1556000002.0
2009-07-08 12:30:00,74.13,74.185,74.115,74.185,1181600002.0
2009-07-08 12:35:00,74.185,74.185,74.04,74.06,1278599999.0
2009-07-08 12:40:00,74.065,74.095,74.01,74.08,1280800003.0
2009-07-08 12:45:00,74.085,74.16,74.06,74.16,1975200010.0
2009-07-08 12:50:00,74.155,74.175,74.115,74.125,1986600002.0
2009-07-08 12:55:00,74.12,74.13,74.065,74.105,2041600008.0
2009-07-08 13:00:00,74.105,74.145,74.095,74.145,3115400006.0
2009-07-08 13:05:00,74.165,74.27,74.165,74.235,3386799981.0
2009-07-08 13:10:00,74.235,74.255,74.18,74.21,2833800000.0
2009-07-08 13:15:00,74.21,74.225,74.17,74.195,2255800009.0
2009-07-08 13:20:00,74.215,74.335,74.195,74.325,3193400001.0
2009-07-08 13:25:00,74.325,74.325,74.245,74.29,3690200002.0
2009-07-08 13:30:00,74.29,74.3,74.115,74.145,3143799985.0
2009-07-08 13:35:00,74.15,74.155,74.075,74.115,3136399992.0
2009-07-08 13:40:00,74.115,74.145,74.05,74.065,3067999992.0
2009-07-08 13:45:00,74.08,74.11,74.055,74.055,2280599997.0
2009-07-08 13:50:00,74.055,74.125,74.04,74.105,2373600011.0
2009-07-08 13:55:00,74.105,74.105,74.03,74.06,2388400008.0
2009-07-08 14:00:00,74.035,74.035,73.935,73.935,3674400010.0
2009-07-08 14:05:00,73.935,73.985,73.895,73.905,2910400019.0
2009-07-08 14:10:00,73.905,73.93,73.865,73.885,3428800031.0
2009-07-08 14:15:00,73.9,73.955,73.875,73.935,4090799984.0
2009-07-08 14:20:00,73.935,73.97,73.885,73.925,3433800006.0
2009-07-08 14:25:00,73.92,73.925,73.865,73.875,3347400005.0
2009-07-08 14:30:00,73.875,73.89,73.75,73.78,3687199994.0
2009-07-08 14:35:00,73.775,73.85,73.755,73.795,2913399994.0
2009-07-08 14:40:00,73.8,73.87,73.75,73.845,3627899984.0
2009-07-08 14:45:00,73.84,73.875,73.795,73.86,2767599997.0
2009-07-08 14:50:00,73.86,73.91,73.79,73.9,3457199997.0
2009-07-08 14:55:00,73.9,73.955,73.85,73.95,2866200007.0
2009-07-08 15:00:00,73.95,74.215,73.95,74.145,3462400004.0
2009-07-08 15:05:00,74.145,74.265,74.115,74.13,3016800007.0
2009-07-08 15:10:00,74.135,74.195,74.09,74.135,2969800009.0
2009-07-08 15:15:00,74.135,74.155,74.01,74.155,2957400000.0
2009-07-08 15:20:00,74.155,74.185,74.1,74.135,2277800002.0
2009-07-08 15:25:00,74.145,74.23,74.115,74.19,3201199995.0
2009-07-08 15:30:00,74.165,74.26,74.135,74.195,5777400002.0
2009-07-08 15:35:00,74.185,74.33,74.12,74.13,6168999978.0
2009-07-08 15:40:00,74.13,74.2,74.075,74.175,4901800003.0
2009-07-08 15:45:00,74.175,74.345,74.175,74.34,5057199993.0
2009-07-08 15:50:00,74.34,74.385,74.17,74.2,6052799997.0
2009-07-08 15:55:00,74.2,74.2,74.11,74.15,4749599999.0
2009-07-08 16:00:00,74.15,74.34,74.125,74.285,5734200002.0
2009-07-08 16:05:00,74.295,74.365,74.215,74.24,4341600000.0
2009-07-08 16:10:00,74.24,74.32,74.21,74.235,5356599990.0
2009-07-08 16:15:00,74.235,74.31,74.21,74.27,4668599994.0
2009-07-08 16:20:00,74.27,74.385,74.265,74.305,3959699987.0
2009-07-08 16:25:00,74.305,74.32,74.235,74.245,3273199996.0
2009-07-08 16:30:00,74.24,74.24,74.08,74.12,4909400002.0
2009-07-08 16:35:00,74.12,74.125,73.955,74.005,4965999980.0
2009-07-08 16:40:00,74.005,74.1,73.965,74.085,5680799996.0
2009-07-08 16:45:00,74.085,74.18,74.085,74.16,5288999986.0
2009-07-08 16:50:00,74.16,74.18,74.005,74.005,4392799991.0
2009-07-08 16:55:00,74.005,74.01,73.89,73.905,4406599999.0
2009-07-08 17:00:00,73.91,73.95,73.78,73.815,5482199994.0
2009-07-08 17:05:00,73.81,73.82,73.395,73.455,5604949990.0
2009-07-08 17:10:00,73.455,73.505,73.15,73.18,5603599991.0
2009-07-08 17:15:00,73.175,73.2,73.06,73.1,6004899999.0
2009-07-08 17:20:00,73.095,73.095,72.195,72.61,5409399993.0
2009-07-08 17:25:00,72.61,72.64,72.385,72.385,4993600009.0
2009-07-08 17:30:00,72.385,72.425,72.255,72.385,4790200006.0
2009-07-08 17:35:00,72.385,72.635,72.36,72.545,4896399991.0
2009-07-08 17:40:00,72.545,72.75,72.46,72.7,5417999993.0
2009-07-08 17:45:00,72.705,72.825,72.555,72.66,5541999995.0
2009-07-08 17:50:00,72.66,72.67,72.3,72.35,5811199993.0
2009-07-08 17:55:00,72.345,72.355,72.24,72.255,5727599994.0
2009-07-08 18:00:00,72.255,72.28,71.585,71.72,4874600000.0
2009-07-08 18:05:00,71.72,71.79,71.6,71.725,5315400001.0
2009-07-08 18:10:00,71.725,71.835,71.69,71.805,5557799996.0
2009-07-08 18:15:00,71.8,71.915,71.65,71.65,5141400004.0
2009-07-08 18:20:00,71.65,71.695,71.37,71.41,5572199989.0
2009-07-08 18:25:00,71.415,71.445,70.94,70.965,5973999992.0
2009-07-08 18:30:00,70.965,71.4,70.945,71.38,3908200001.0
2009-07-08 18:35:00,71.38,71.39,71.16,71.16,5666599992.0
2009-07-08 18:40:00,71.16,71.34,71.15,71.335,4646200000.0
2009-07-08 18:45:00,71.34,71.605,71.33,71.44,7397599988.0
2009-07-08 18:50:00,71.45,71.6,71.41,71.6,4601800004.0
2009-07-08 18:55:00,71.595,71.63,71.465,71.47,4828199994.0
2009-07-08 19:00:00,71.475,71.695,71.355,71.695,6768999994.0
2009-07-08 19:05:00,71.695,71.855,71.67,71.745,6500200005.0
2009-07-08 19:10:00,71.745,71.885,71.68,71.855,6270199997.0
2009-07-08 19:15:00,71.855,72.08,71.81,71.99,6098199994.0
2009-07-08 19:20:00,71.985,72.0,71.835,71.95,6276399996.0
2009-07-08 19:25:00,71.95,72.18,71.95,72.175,6892600020.0
2009-07-08 19:30:00,72.175,72.175,72.01,72.09,6691399982.0
2009-07-08 19:35:00,72.09,72.095,71.97,72.015,5974999993.0
2009-07-08 19:40:00,72.015,72.075,71.96,72.075,5162399989.0
2009-07-08 19:45:00,72.075,72.075,71.96,71.985,4089199988.0
2009-07-08 19:50:00,71.985,71.985,71.71,71.77,4464799986.0
2009-07-08 19:55:00,71.765,71.815,71.715,71.785,4801399987.0
2009-07-08 20:00:00,71.785,71.88,71.765,71.86,4410599987.0
2009-07-08 20:05:00,71.855,71.855,71.53,71.545,6004999999.0
2009-07-08 20:10:00,71.545,71.585,71.42,71.44,6521799995.0
2009-07-08 20:15:00,71.445,71.52,71.44,71.45,3450199996.0
2009-07-08 20:20:00,71.45,71.6,71.45,71.53,4325199988.0
2009-07-08 20:25:00,71.535,71.565,71.45,71.51,2943200003.0
2009-07-08 20:30:00,71.515,71.515,71.395,71.395,2990799997.0
2009-07-08 20:35:00,71.395,71.555,71.395,71.535,5148399981.0
2009-07-08 20:40:00,71.54,71.555,71.45,71.465,3555399988.0
2009-07-08 20:45:00,71.475,71.525,71.44,71.485,3717199990.0
2009-07-08 20:50:00,71.485,71.64,71.485,71.59,5146399987.0
2009-07-08 20:55:00,71.59,71.645,71.495,71.515,3942399988.0
2009-07-08 21:00:00,71.515,71.73,71.515,71.725,3867800009.0
2009-07-08 21:05:00,71.735,71.915,71.715,71.875,4979600003.0
2009-07-08 21:10:00,71.89,71.935,71.825,71.91,4856200014.0
2009-07-08 21:15:00,71.905,71.995,71.88,71.96,4635000028.0
2009-07-08 21:20:00,71.96,72.0,71.875,71.885,2688400018.0
2009-07-08 21:25:00,71.89,71.895,71.77,71.77,3147000007.0
2009-07-08 21:30:00,71.775,71.83,71.775,71.81,1414999998.0
2009-07-08 21:35:00,71.81,71.995,71.8,71.985,3820400009.0
2009-07-08 21:40:00,71.99,72.125,71.96,72.115,4681800004.0
2009-07-08 21:45:00,72.115,72.295,72.09,72.11,5659800015.0
2009-07-08 21:50:00,72.115,72.175,72.06,72.075,6190200027.0
2009-07-08 21:55:00,72.08,72.135,71.99,71.99,3895600010.0
2009-07-08 22:00:00,72.015,72.03,71.945,71.955,4482200003.0
2009-07-08 22:05:00,71.955,72.005,71.95,72.005,1731199993.0
2009-07-08 22:10:00,72.0,72.065,72.0,72.065,2088000008.0
2009-07-08 22:15:00,72.06,72.165,72.06,72.15,3148400002.0
2009-07-08 22:20:00,72.15,72.175,72.125,72.175,896000020.0
2009-07-08 22:25:00,72.175,72.195,72.12,72.145,1295800013.0
2009-07-08 22:30:00,72.15,72.22,72.135,72.205,1773999996.0
2009-07-08 22:35:00,72.205,72.265,72.19,72.26,1840400012.0
2009-07-08 22:40:00,72.26,72.445,72.26,72.33,3200200009.0
2009-07-08 22:45:00,72.335,72.4,72.325,72.395,2250000001.0
2009-07-08 22:50:00,72.405,72.425,72.35,72.35,2008000007.0
2009-07-08 22:55:00,72.35,72.35,72.275,72.275,1224000003.0
2009-07-08 23:00:00,72.3,72.335,72.2,72.255,1583999992.0
2009-07-08 23:05:00,72.25,72.26,72.195,72.24,1091799997.0
2009-07-08 23:10:00,72.245,72.3,72.175,72.21,1809599996.0
2009-07-08 23:15:00,72.225,72.265,72.22,72.26,396999999.0
2009-07-08 23:20:00,72.275,72.305,72.215,72.255,751000000.0
2009-07-08 23:25:00,72.255,72.275,72.22,72.25,486000000.0
2009-07-08 23:30:00,72.25,72.29,72.22,72.285,322400000.0
2009-07-08 23:35:00,72.275,72.275,72.175,72.195,1032299997.0
2009-07-08 23:40:00,72.195,72.195,72.155,72.19,1024800006.0
2009-07-08 23:45:00,72.185,72.195,72.145,72.155,369599999.0
2009-07-08 23:50:00,72.155,72.21,72.15,72.19,708800002.0
2009-07-08 23:55:00,72.185,72.285,72.16,72.285,835400001.0
2009-07-09 00:00:00,72.275,72.285,72.265,72.285,468800000.0
2009-07-09 00:05:00,72.295,72.36,72.285,72.34,907400000.0
2009-07-09 00:10:00,72.34,72.345,72.225,72.285,652000000.0
2009-07-09 00:15:00,72.28,72.285,72.225,72.235,735200000.0
2009-07-09 00:20:00,72.235,72.27,72.21,72.27,840000000.0
2009-07-09 00:25:00,72.27,72.295,72.225,72.24,352000000.0
2009-07-09 00:30:00,72.235,72.235,72.17,72.195,704800000.0
2009-07-09 00:35:00,72.185,72.2,72.115,72.175,761600000.0
2009-07-09 00:40:00,72.175,72.225,72.16,72.215,572200000.0
2009-07-09 00:45:00,72.21,72.215,72.19,72.195,372600000.0
2009-07-09 00:50:00,72.19,72.21,72.16,72.19,470900000.0
2009-07-09 00:55:00,72.19,72.205,72.025,72.05,1734400002.0
2009-07-09 01:00:00,72.05,72.16,72.05,72.12,1049600000.0
2009-07-09 01:05:00,72.115,72.13,72.085,72.085,1138199987.0
2009-07-09 01:10:00,72.085,72.105,71.96,71.965,1182399994.0
2009-07-09 01:15:00,71.965,72.025,71.95,72.01,856000000.0
2009-07-09 01:20:00,72.025,72.025,71.925,72.01,1297399997.0
2009-07-09 01:25:00,72.005,72.01,71.785,71.785,1132200000.0
2009-07-09 01:30:00,71.785,71.87,71.735,71.755,1346200000.0
2009-07-09 01:35:00,71.755,71.77,71.625,71.74,1665599995.0
2009-07-09 01:40:00,71.74,71.86,71.715,71.835,2321799992.0
2009-07-09 01:45:00,71.84,71.845,71.745,71.76,1665399996.0
2009-07-09 01:50:00,71.76,72.005,71.76,71.985,1592199999.0
2009-07-09 01:55:00,71.99,72.105,71.975,72.06,872400000.0
2009-07-09 02:00:00,72.065,72.2,72.065,72.2,1045200000.0
2009-07-09 02:05:00,72.2,72.26,72.08,72.165,1945799999.0
2009-07-09 02:10:00,72.145,72.165,72.04,72.155,1427200000.0
2009-07-09 02:15:00,72.165,72.24,72.165,72.2,409000000.0
2009-07-09 02:20:00,72.185,72.21,72.17,72.195,1317600000.0
2009-07-09 02:25:00,72.195,72.41,72.195,72.405,1648799999.0
2009-07-09 02:30:00,72.43,72.59,72.42,72.545,2239999999.0
2009-07-09 02:35:00,72.555,72.645,72.515,72.515,2033400000.0
2009-07-09 02:40:00,72.515,72.515,72.43,72.485,2014799999.0
2009-07-09 02:45:00,72.49,72.49,72.36,72.365,1055500000.0
2009-07-09 02:50:00,72.355,72.43,72.31,72.38,1562599999.0
2009-07-09 02:55:00,72.38,72.4,72.315,72.4,1793400000.0
2009-07-09 03:00:00,72.4,72.43,72.345,72.35,1226200000.0
2009-07-09 03:05:00,72.35,72.455,72.345,72.43,1447100000.0
2009-07-09 03:10:00,72.43,72.85,72.4,72.8,1882200000.0
2009-07-09 03:15:00,72.8,72.82,72.66,72.73,2009000000.0
2009-07-09 03:20:00,72.73,72.76,72.625,72.625,1587600000.0
2009-07-09 03:25:00,72.63,72.78,72.61,72.78,1339400000.0
2009-07-09 03:30:00,72.78,72.905,72.62,72.815,2103799999.0
2009-07-09 03:35:00,72.82,72.99,72.82,72.945,2190599999.0
2009-07-09 03:40:00,72.945,72.98,72.88,72.97,2608800000.0
2009-07-09 03:45:00,72.97,72.97,72.885,72.885,1176800000.0
2009-07-09 03:50:00,72.88,72.945,72.86,72.92,1889999998.0
2009-07-09 03:55:00,72.91,72.97,72.89,72.89,1262200000.0
2009-07-09 04:00:00,72.895,72.9,72.745,72.75,1900799999.0
2009-07-09 04:05:00,72.745,72.81,72.72,72.81,1331499995.0
2009-07-09 04:10:00,72.81,72.87,72.805,72.815,1106399999.0
2009-07-09 04:15:00,72.815,72.875,72.805,72.86,2223999995.0
2009-07-09 04:20:00,72.865,72.905,72.855,72.875,851000000.0
2009-07-09 04:25:00,72.9,73.025,72.895,72.97,2084599999.0
2009-07-09 04:30:00,72.975,73.03,72.925,72.925,1492200000.0
2009-07-09 04:35:00,72.915,72.955,72.915,72.93,683999999.0
2009-07-09 04:40:00,72.93,72.94,72.905,72.91,560000000.0
2009-07-09 04:45:00,72.905,72.905,72.8,72.82,1055600002.0
2009-07-09 04:50:00,72.825,72.84,72.765,72.785,576600001.0
2009-07-09 04:55:00,72.785,72.835,72.745,72.815,976999994.0
2009-07-09 05:00:00,72.825,72.865,72.78,72.86,513400000.0
2009-07-09 05:05:00,72.86,72.9,72.85,72.855,600199999.0
2009-07-09 05:10:00,72.865,72.895,72.84,72.845,608400000.0
2009-07-09 05:15:00,72.825,72.83,72.8,72.81,610400000.0
2009-07-09 05:20:00,72.815,72.925,72.815,72.85,1259800001.0
2009-07-09 05:25:00,72.845,72.85,72.775,72.79,737999995.0
2009-07-09 05:30:00,72.785,72.795,72.66,72.695,1567000001.0
2009-07-09 05:35:00,72.7,72.72,72.64,72.71,1112299999.0
2009-07-09 05:40:00,72.725,72.745,72.7,72.73,1032800000.0
2009-07-09 05:45:00,72.725,72.745,72.685,72.73,1207799998.0
2009-07-09 05:50:00,72.72,72.75,72.71,72.71,992699999.0
2009-07-09 05:55:00,72.71,72.72,72.675,72.695,1064599997.0
2009-07-09 06:00:00,72.685,72.71,72.655,72.7,750600000.0
2009-07-09 06:05:00,72.7,72.73,72.68,72.725,1219799998.0
2009-07-09 06:10:00,72.725,72.75,72.695,72.72,1542399997.0
2009-07-09 06:15:00,72.73,72.73,72.63,72.675,1807199997.0
2009-07-09 06:20:00,72.675,72.715,72.655,72.71,1203399998.0
2009-07-09 06:25:00,72.715,72.77,72.705,72.75,1357600000.0
2009-07-09 06:30:00,72.75,72.75,72.65,72.685,1409399990.0
2009-07-09 06:35:00,72.68,72.775,72.675,72.755,1815999998.0
2009-07-09 06:40:00,72.755,72.815,72.735,72.74,1765999998.0
2009-07-09 06:45:00,72.745,72.85,72.715,72.83,898799999.0
2009-07-09 06:50:00,72.83,72.92,72.83,72.845,1678699991.0
2009-07-09 06:55:00,72.845,72.865,72.83,72.86,1071200000.0
2009-07-09 07:00:00,72.865,72.925,72.845,72.855,1132199998.0
2009-07-09 07:05:00,72.855,72.88,72.835,72.875,1098999998.0
2009-07-09 07:10:00,72.875,72.955,72.875,72.95,868399998.0
2009-07-09 07:15:00,72.95,73.005,72.88,72.89,1016900000.0
2009-07-09 07:20:00,72.89,72.9,72.765,72.805,1158999999.0
2009-07-09 07:25:00,72.79,72.82,72.745,72.79,919600000.0
2009-07-09 07:30:00,72.795,72.8,72.745,72.77,946700000.0
2009-07-09 07:35:00,72.77,72.77,72.585,72.61,1767300001.0
2009-07-09 07:40:00,72.605,72.605,72.405,72.48,1728200002.0
2009-07-09 07:45:00,72.47,72.615,72.435,72.555,2059200000.0
2009-07-09 07:50:00,72.555,72.62,72.47,72.495,2254099996.0
2009-07-09 07:55:00,72.485,72.555,72.475,72.5,2195200000.0
2009-07-09 08:00:00,72.49,72.57,72.475,72.5,2485999999.0
2009-07-09 08:05:00,72.5,72.605,72.47,72.585,1772999996.0
2009-07-09 08:10:00,72.585,72.71,72.57,72.69,1781999999.0
2009-07-09 08:15:00,72.705,72.77,72.685,72.735,2210499997.0
2009-07-09 08:20:00,72.74,72.87,72.715,72.85,1820199995.0
2009-07-09 08:25:00,72.85,72.955,72.85,72.865,3901500000.0
2009-07-09 08:30:00,72.87,72.88,72.82,72.845,2622900003.0
2009-07-09 08:35:00,72.85,72.85,72.75,72.765,2200799992.0
2009-07-09 08:40:00,72.755,72.86,72.735,72.86,1152800000.0
2009-07-09 08:45:00,72.865,72.945,72.825,72.935,2431999998.0
2009-07-09 08:50:00,72.93,72.94,72.845,72.9,2339400005.0
2009-07-09 08:55:00,72.89,72.95,72.88,72.94,4029000004.0
2009-07-09 09:00:00,72.94,72.96,72.86,72.865,4454799983.0
2009-07-09 09:05:00,72.855,72.935,72.82,72.88,3340299990.0
2009-07-09 09:10:00,72.89,72.895,72.785,72.825,3166399996.0
2009-07-09 09:15:00,72.825,72.83,72.775,72.82,2964449996.0
2009-07-09 09:20:00,72.825,72.91,72.765,72.9,2108000001.0
2009-07-09 09:25:00,72.9,72.945,72.845,72.905,2747999998.0
2009-07-09 09:30:00,72.9,72.97,72.9,72.965,2967999999.0
2009-07-09 09:35:00,72.96,72.96,72.905,72.945,1519200001.0
2009-07-09 09:40:00,72.95,73.015,72.945,72.975,2495599997.0
2009-07-09 09:45:00,72.975,73.16,72.975,73.145,3607399988.0
2009-07-09 09:50:00,73.145,73.185,73.12,73.18,2993399994.0
2009-07-09 09:55:00,73.18,73.195,73.13,73.17,2120399999.0
2009-07-09 10:00:00,73.17,73.175,73.08,73.135,2735200000.0
2009-07-09 10:05:00,73.135,73.14,73.045,73.115,2054199995.0
2009-07-09 10:10:00,73.115,73.31,73.105,73.305,4359799998.0
2009-07-09 10:15:00,73.305,73.35,73.245,73.28,3723600002.0
2009-07-09 10:20:00,73.28,73.37,73.28,73.335,2912200010.0
2009-07-09 10:25:00,73.335,73.335,73.2,73.225,4215299999.0
2009-07-09 10:30:00,73.225,73.31,73.225,73.285,2320000004.0
2009-07-09 10:35:00,73.295,73.3,73.18,73.185,2861480000.0
2009-07-09 10:40:00,73.185,73.215,73.115,73.145,2507400004.0
2009-07-09 10:45:00,73.145,73.25,73.125,73.245,3563600019.0
2009-07-09 10:50:00,73.245,73.31,73.195,73.195,4013999985.0
2009-07-09 10:55:00,73.2,73.22,73.15,73.175,2970200002.0
2009-07-09 11:00:00,73.17,73.21,73.155,73.175,2149799996.0
2009-07-09 11:05:00,73.17,73.175,73.115,73.125,1586200006.0
2009-07-09 11:10:00,73.125,73.165,73.11,73.135,2355999997.0
2009-07-09 11:15:00,73.135,73.24,73.135,73.185,1997400002.0
2009-07-09 11:20:00,73.19,73.19,73.13,73.15,2771000010.0
2009-07-09 11:25:00,73.15,73.165,73.12,73.13,2413200008.0
2009-07-09 11:30:00,73.125,73.14,73.065,73.11,2783199996.0
2009-07-09 11:35:00,73.115,73.155,73.095,73.155,2702200004.0
2009-07-09 11:40:00,73.16,73.21,73.12,73.185,3888999992.0
2009-07-09 11:45:00,73.19,73.235,73.155,73.225,2064399997.0
2009-07-09 11:50:00,73.225,73.23,73.17,73.205,1549400002.0
2009-07-09 11:55:00,73.205,73.205,73.16,73.175,1512000001.0
2009-07-09 12:00:00,73.185,73.23,73.145,73.205,2356399998.0
2009-07-09 12:05:00,73.195,73.2,73.12,73.15,1795999999.0
2009-07-09 12:10:00,73.15,73.185,73.095,73.095,2191999996.0
2009-07-09 12:15:00,73.095,73.095,73.03,73.06,1835399997.0
2009-07-09 12:20:00,73.06,73.09,73.035,73.05,1467800001.0
2009-07-09 12:25:00,73.05,73.065,72.9,72.905,1118600001.0
2009-07-09 12:30:00,72.9,72.9,72.605,72.675,3301199998.0
2009-07-09 12:35:00,72.655,72.775,72.645,72.72,3245199994.0
2009-07-09 12:40:00,72.72,72.775,72.7,72.775,1129599997.0
2009-07-09 12:45:00,72.775,72.855,72.755,72.83,2683199999.0
2009-07-09 12:50:00,72.825,72.875,72.825,72.83,3410000005.0
2009-07-09 12:55:00,72.835,72.835,72.675,72.675,3269400008.0
2009-07-09 13:00:00,72.68,72.93,72.68,72.805,3515799996.0
2009-07-09 13:05:00,72.81,72.92,72.74,72.74,3735200000.0
2009-07-09 13:10:00,72.735,72.795,72.67,72.775,3004199995.0
2009-07-09 13:15:00,72.775,72.785,72.69,72.76,2818600002.0
2009-07-09 13:20:00,72.745,72.78,72.72,72.755,2685599997.0
2009-07-09 13:25:00,72.76,72.785,72.705,72.745,2363399998.0
2009-07-09 13:30:00,72.745,72.805,72.69,72.745,2923199995.0
2009-07-09 13:35:00,72.755,72.795,72.725,72.725,3450800004.0
2009-07-09 13:40:00,72.725,72.74,72.685,72.74,3051799996.0
2009-07-09 13:45:00,72.735,72.905,72.73,72.88,3017399997.0
2009-07-09 13:50:00,72.9,72.97,72.86,72.91,2696199992.0
2009-07-09 13:55:00,72.91,72.995,72.91,72.945,2569600009.0
2009-07-09 14:00:00,72.945,73.035,72.945,72.995,2694000001.0
2009-07-09 14:05:00,73.0,73.0,72.905,72.915,2951400005.0
2009-07-09 14:10:00,72.91,72.975,72.91,72.945,2412000001.0
2009-07-09 14:15:00,72.945,72.945,72.835,72.85,3043799991.0
2009-07-09 14:20:00,72.85,72.86,72.745,72.75,3203199991.0
2009-07-09 14:25:00,72.75,72.85,72.725,72.82,2324799996.0
2009-07-09 14:30:00,72.815,73.115,72.79,72.815,4072099991.0
2009-07-09 14:35:00,72.815,72.92,72.785,72.895,3951999996.0
2009-07-09 14:40:00,72.88,73.125,72.88,73.005,3674199987.0
2009-07-09 14:45:00,73.015,73.2,73.015,73.17,3061399997.0
2009-07-09 14:50:00,73.17,73.2,73.08,73.125,3195199994.0
2009-07-09 14:55:00,73.125,73.195,73.03,73.065,2103200006.0
2009-07-09 15:00:00,73.06,73.06,72.87,72.885,3918800006.0
2009-07-09 15:05:00,72.89,72.94,72.86,72.9,3296799993.0
2009-07-09 15:10:00,72.905,73.06,72.89,72.97,4384200005.0
2009-07-09 15:15:00,72.975,72.975,72.88,72.92,4052799994.0
2009-07-09 15:20:00,72.92,72.955,72.885,72.915,3520000008.0
2009-07-09 15:25:00,72.915,72.92,72.755,72.775,4291999989.0
2009-07-09 15:30:00,72.775,72.82,72.635,72.75,4475799995.0
2009-07-09 15:35:00,72.745,72.76,72.525,72.525,5323200015.0
2009-07-09 15:40:00,72.51,72.51,72.38,72.39,5077999995.0
2009-07-09 15:45:00,72.39,72.405,72.24,72.28,4694200009.0
2009-07-09 15:50:00,72.25,72.51,72.22,72.48,5109400013.0
2009-07-09 15:55:00,72.485,72.57,72.475,72.54,6566599984.0
2009-07-09 16:00:00,72.54,72.61,72.4,72.605,4886099997.0
2009-07-09 16:05:00,72.605,72.865,72.545,72.715,5806599998.0
2009-07-09 16:10:00,72.72,72.735,72.595,72.695,6391599983.0
2009-07-09 16:15:00,72.695,72.785,72.64,72.66,5714000006.0
2009-07-09 16:20:00,72.65,72.67,72.495,72.535,5104199997.0
2009-07-09 16:25:00,72.535,72.555,72.255,72.435,4964400002.0
2009-07-09 16:30:00,72.445,72.47,72.275,72.315,5556800004.0
2009-07-09 16:35:00,72.315,72.5,72.315,72.415,4632800002.0
2009-07-09 16:40:00,72.42,72.655,72.415,72.56,4461199999.0
2009-07-09 16:45:00,72.56,72.625,72.49,72.525,5206400000.0
2009-07-09 16:50:00,72.5,72.64,72.5,72.58,4454799984.0
2009-07-09 16:55:00,72.59,72.645,72.525,72.59,3527000006.0
2009-07-09 17:00:00,72.57,72.6,72.465,72.59,4952999995.0
2009-07-09 17:05:00,72.595,72.61,72.245,72.36,5427199994.0
2009-07-09 17:10:00,72.355,72.5,72.325,72.395,4427599993.0
2009-07-09 17:15:00,72.395,72.525,72.31,72.505,4468600001.0
2009-07-09 17:20:00,72.505,72.605,72.47,72.535,5901199998.0
2009-07-09 17:25:00,72.535,72.61,72.5,72.535,4577999994.0
2009-07-09 17:30:00,72.535,72.61,72.455,72.56,6124199998.0
2009-07-09 17:35:00,72.56,72.665,72.55,72.585,5722199993.0
2009-07-09 17:40:00,72.59,72.8,72.59,72.795,3998000006.0
2009-07-09 17:45:00,72.795,72.825,72.715,72.755,4914400006.0
2009-07-09 17:50:00,72.755,72.86,72.705,72.845,5238599992.0
2009-07-09 17:55:00,72.855,72.885,72.67,72.675,5351599999.0
2009-07-09 18:00:00,72.66,72.705,72.58,72.585,5207200004.0
2009-07-09 18:05:00,72.595,72.635,72.565,72.585,6120199995.0
2009-07-09 18:10:00,72.595,72.665,72.55,72.645,4249600000.0
2009-07-09 18:15:00,72.645,72.795,72.635,72.765,3973400001.0
2009-07-09 18:20:00,72.77,72.985,72.755,72.875,4099800002.0
2009-07-09 18:25:00,72.87,72.995,72.87,72.935,4662800004.0
2009-07-09 18:30:00,72.935,73.0,72.905,72.965,4729600007.0
2009-07-09 18:35:00,72.965,73.04,72.945,72.965,5286599980.0
2009-07-09 18:40:00,72.965,73.005,72.87,72.88,4798799995.0
2009-07-09 18:45:00,72.88,73.015,72.88,72.945,3820999998.0
2009-07-09 18:50:00,72.945,73.03,72.88,73.03,4555400013.0
2009-07-09 18:55:00,73.04,73.125,73.005,73.125,4292600007.0
2009-07-09 19:00:00,73.125,73.135,72.88,72.885,4982399990.0
2009-07-09 19:05:00,72.885,72.95,72.82,72.93,4177400004.0
2009-07-09 19:10:00,72.93,73.095,72.925,73.03,4181000002.0
2009-07-09 19:15:00,73.035,73.09,72.985,73.0,3912799986.0
2009-07-09 19:20:00,73.0,73.095,72.96,72.985,4380799991.0
2009-07-09 19:25:00,72.99,73.075,72.985,73.025,3237599985.0
2009-07-09 19:30:00,73.025,73.1,72.94,72.975,3732999990.0
2009-07-09 19:35:00,72.975,73.04,72.96,72.995,3434399984.0
2009-07-09 19:40:00,72.995,73.065,72.95,73.03,3897799985.0
2009-07-09 19:45:00,73.02,73.05,72.95,72.975,2579999998.0
2009-07-09 19:50:00,72.97,72.99,72.925,72.935,3443599986.0
2009-07-09 19:55:00,72.935,72.95,72.86,72.9,2235600002.0
2009-07-09 20:00:00,72.895,72.925,72.81,72.865,3376199996.0
2009-07-09 20:05:00,72.865,72.87,72.785,72.835,3281199995.0
2009-07-09 20:10:00,72.84,72.915,72.84,72.89,3991399982.0
2009-07-09 20:15:00,72.89,72.975,72.89,72.95,3108799994.0
2009-07-09 20:20:00,72.95,73.03,72.94,73.025,3841599979.0
2009-07-09 20:25:00,73.025,73.08,73.01,73.04,2982000003.0
2009-07-09 20:30:00,73.035,73.13,72.995,73.055,4365599996.0
2009-07-09 20:35:00,73.055,73.065,73.0,73.05,2302400013.0
2009-07-09 20:40:00,73.05,73.055,72.995,73.015,1697800000.0
2009-07-09 20:45:00,73.015,73.025,72.99,72.995,2617999990.0
2009-07-09 20:50:00,72.995,73.04,72.985,73.03,1126400001.0
2009-07-09 20:55:00,73.03,73.05,72.94,72.965,2700399994.0
2009-07-09 21:00:00,72.96,72.98,72.905,72.95,2888200001.0
2009-07-09 21:05:00,72.95,72.955,72.845,72.855,2254600001.0
2009-07-09 21:10:00,72.85,72.955,72.85,72.9,1892599999.0
2009-07-09 21:15:00,72.89,72.93,72.855,72.885,2922400010.0
2009-07-09 21:20:00,72.89,72.905,72.85,72.86,2327799998.0
2009-07-09 21:25:00,72.86,72.87,72.79,72.79,2851199999.0
2009-07-09 21:30:00,72.79,72.82,72.755,72.79,3489200004.0
2009-07-09 21:35:00,72.79,72.805,72.71,72.725,2829300014.0
2009-07-09 21:40:00,72.725,72.77,72.72,72.73,2566900015.0
2009-07-09 21:45:00,72.735,72.825,72.725,72.82,2802599996.0
2009-07-09 21:50:00,72.82,72.82,72.745,72.785,3930400016.0
2009-07-09 21:55:00,72.785,72.785,72.73,72.775,1858800002.0
2009-07-09 22:00:00,72.775,72.78,72.735,72.76,1240000009.0
2009-07-09 22:05:00,72.76,72.775,72.745,72.765,1436200003.0
2009-07-09 22:10:00,72.765,72.795,72.75,72.765,1367400001.0
2009-07-09 22:15:00,72.765,72.785,72.72,72.72,1041399988.0
2009-07-09 22:20:00,72.735,72.77,72.71,72.71,1188600008.0
2009-07-09 22:25:00,72.715,72.78,72.715,72.755,1790600006.0
2009-07-09 22:30:00,72.77,72.855,72.765,72.845,1359200011.0
2009-07-09 22:35:00,72.85,72.85,72.79,72.81,828800001.0
2009-07-09 22:40:00,72.8,72.84,72.765,72.825,1590400003.0
2009-07-09 22:45:00,72.825,72.835,72.79,72.8,973200002.0
2009-07-09 22:50:00,72.8,72.805,72.755,72.795,872400004.0
2009-07-09 22:55:00,72.8,72.8,72.775,72.78,412400003.0
2009-07-09 23:00:00,72.775,72.79,72.72,72.775,333000001.0
2009-07-09 23:05:00,72.775,72.775,72.73,72.765,885199987.0
2009-07-09 23:10:00,72.713,72.77,72.706,72.755,832399994.0
2009-07-09 23:15:00,72.755,72.795,72.75,72.775,215200000.0
2009-07-09 23:20:00,72.775,72.78,72.745,72.745,402200001.0
2009-07-09 23:25:00,72.745,72.745,72.721,72.745,219800001.0
2009-07-09 23:30:00,72.74,72.825,72.74,72.825,406400002.0
2009-07-09 23:35:00,72.825,72.865,72.795,72.84,1409199991.0
2009-07-09 23:40:00,72.84,72.865,72.83,72.845,1139199998.0
2009-07-09 23:45:00,72.84,72.875,72.835,72.855,388600002.0
2009-07-09 23:50:00,72.855,72.855,72.81,72.835,506600003.0
2009-07-09 23:55:00,72.819,72.845,72.783,72.84,426000001.0
2009-07-10 00:00:00,72.833,72.86,72.808,72.855,879999995.0
2009-07-10 00:05:00,72.86,72.885,72.855,72.885,261399997.0
2009-07-10 00:10:00,72.89,72.955,72.875,72.93,617000000.0
2009-07-10 00:15:00,72.93,72.955,72.92,72.94,502999999.0
2009-07-10 00:20:00,72.94,72.95,72.9,72.935,949799998.0
2009-07-10 00:25:00,72.93,72.95,72.91,72.945,847199996.0
2009-07-10 00:30:00,72.945,72.97,72.94,72.955,471400000.0
2009-07-10 00:35:00,72.95,72.98,72.945,72.96,268000000.0
2009-07-10 00:40:00,72.94,72.975,72.94,72.97,752199990.0
2009-07-10 00:45:00,72.97,73.03,72.96,73.025,1121399992.0
2009-07-10 00:50:00,73.035,73.06,73.025,73.045,476599995.0
2009-07-10 00:55:00,73.04,73.05,73.015,73.035,1046799994.0
2009-07-10 01:00:00,73.035,73.035,72.955,72.975,704799995.0
2009-07-10 01:05:00,72.97,72.985,72.935,72.97,752599998.0
2009-07-10 01:10:00,72.965,73.01,72.965,72.985,536599999.0
2009-07-10 01:15:00,72.99,73.05,72.96,73.02,1024599995.0
2009-07-10 01:20:00,73.025,73.045,72.985,73.0,822399998.0
2009-07-10 01:25:00,73.035,73.035,72.98,73.005,978199999.0
2009-07-10 01:30:00,73.005,73.06,73.005,73.04,891199997.0
2009-07-10 01:35:00,73.03,73.06,73.025,73.05,576200001.0
2009-07-10 01:40:00,73.05,73.06,73.04,73.04,292799999.0
2009-07-10 01:45:00,73.04,73.085,73.03,73.05,787400001.0
2009-07-10 01:50:00,73.05,73.085,73.05,73.065,490799997.0
2009-07-10 01:55:00,73.08,73.1,73.065,73.075,348400000.0
2009-07-10 02:00:00,73.065,73.1,72.935,72.94,1244000000.0
2009-07-10 02:05:00,72.94,72.99,72.915,72.955,1324600000.0
2009-07-10 02:10:00,72.96,72.975,72.935,72.965,614000000.0
2009-07-10 02:15:00,72.965,72.965,72.855,72.87,1227200000.0
2009-07-10 02:20:00,72.87,72.925,72.835,72.925,1593800000.0
2009-07-10 02:25:00,72.935,72.97,72.91,72.915,1006200000.0
2009-07-10 02:30:00,72.91,72.925,72.865,72.875,1086600000.0
2009-07-10 02:35:00,72.875,72.965,72.875,72.935,1445000000.0
2009-07-10 02:40:00,72.945,72.965,72.91,72.92,930800000.0
2009-07-10 02:45:00,72.92,72.92,72.81,72.82,804000000.0
2009-07-10 02:50:00,72.825,72.92,72.815,72.91,1427999999.0
2009-07-10 02:55:00,72.9,73.025,72.9,73.01,1401400000.0
2009-07-10 03:00:00,73.005,73.015,72.925,72.965,896600000.0
2009-07-10 03:05:00,72.965,72.985,72.915,72.915,1670400001.0
2009-07-10 03:10:00,72.915,72.945,72.895,72.895,814900000.0
2009-07-10 03:15:00,72.895,72.925,72.89,72.92,1145000000.0
2009-07-10 03:20:00,72.925,72.94,72.895,72.91,1020800000.0
2009-07-10 03:25:00,72.915,72.925,72.83,72.83,1098800000.0
2009-07-10 03:30:00,72.83,72.835,72.71,72.735,1993000010.0
2009-07-10 03:35:00,72.735,72.78,72.735,72.775,869800000.0
2009-07-10 03:40:00,72.775,72.865,72.76,72.82,904400001.0
2009-07-10 03:45:00,72.82,72.83,72.605,72.665,2054200000.0
2009-07-10 03:50:00,72.665,72.665,72.57,72.63,2248400003.0
2009-07-10 03:55:00,72.625,72.685,72.615,72.655,1583200003.0
2009-07-10 04:00:00,72.655,72.715,72.61,72.715,969400001.0
2009-07-10 04:05:00,72.725,72.735,72.61,72.625,1616800000.0
2009-07-10 04:10:00,72.625,72.64,72.51,72.52,2117000005.0
2009-07-10 04:15:00,72.515,72.555,72.475,72.54,1851800009.0
2009-07-10 04:20:00,72.545,72.545,72.485,72.5,2203600000.0
2009-07-10 04:25:00,72.5,72.5,72.44,72.455,1909800004.0
2009-07-10 04:30:00,72.455,72.51,72.455,72.505,1531199998.0
2009-07-10 04:35:00,72.505,72.51,72.455,72.51,1045000001.0
2009-07-10 04:40:00,72.51,72.565,72.47,72.56,1366200002.0
2009-07-10 04:45:00,72.55,72.56,72.495,72.525,926599999.0
2009-07-10 04:50:00,72.525,72.58,72.51,72.555,1995999991.0
2009-07-10 04:55:00,72.55,72.565,72.53,72.555,1921800000.0
2009-07-10 05:00:00,72.555,72.625,72.555,72.625,928000000.0
2009-07-10 05:05:00,72.62,72.65,72.585,72.645,1478000003.0
2009-07-10 05:10:00,72.645,72.685,72.62,72.645,2227200008.0
2009-07-10 05:15:00,72.64,72.665,72.59,72.615,1187799997.0
2009-07-10 05:20:00,72.615,72.645,72.58,72.615,976799999.0
2009-07-10 05:25:00,72.625,72.64,72.595,72.64,1566599999.0
2009-07-10 05:30:00,72.645,72.66,72.595,72.605,3192199997.0
2009-07-10 05:35:00,72.6,72.645,72.58,72.62,1619000000.0
2009-07-10 05:40:00,72.62,72.715,72.6,72.67,1068399996.0
2009-07-10 05:45:00,72.67,72.725,72.65,72.675,1946800000.0
2009-07-10 05:50:00,72.685,72.69,72.615,72.63,1207599999.0
2009-07-10 05:55:00,72.64,72.65,72.595,72.635,1338399994.0
2009-07-10 06:00:00,72.635,72.72,72.63,72.7,1609199999.0
2009-07-10 06:05:00,72.695,72.71,72.64,72.645,2106000001.0
2009-07-10 06:10:00,72.635,72.655,72.62,72.65,2063400002.0
2009-07-10 06:15:00,72.65,72.67,72.64,72.655,1383999997.0
2009-07-10 06:20:00,72.655,72.7,72.65,72.675,2979399998.0
2009-07-10 06:25:00,72.68,72.75,72.66,72.73,1954600002.0
2009-07-10 06:30:00,72.73,72.75,72.695,72.73,2046500006.0
2009-07-10 06:35:00,72.73,72.805,72.73,72.78,1833800007.0
2009-07-10 06:40:00,72.775,72.88,72.775,72.87,2036799997.0
2009-07-10 06:45:00,72.87,72.885,72.845,72.855,1555399998.0
2009-07-10 06:50:00,72.855,72.865,72.76,72.78,2483200016.0
2009-07-10 06:55:00,72.78,72.78,72.705,72.775,2989000018.0
2009-07-10 07:00:00,72.77,72.79,72.755,72.775,1330200006.0
2009-07-10 07:05:00,72.785,72.785,72.705,72.71,1807599999.0
2009-07-10 07:10:00,72.71,72.79,72.69,72.775,3263999998.0
2009-07-10 07:15:00,72.77,72.795,72.715,72.72,2594000006.0
2009-07-10 07:20:00,72.715,72.755,72.675,72.73,1704000005.0
2009-07-10 07:25:00,72.73,72.745,72.665,72.695,2817599998.0
2009-07-10 07:30:00,72.69,72.72,72.68,72.72,2219400005.0
2009-07-10 07:35:00,72.715,72.72,72.63,72.675,1994799992.0
2009-07-10 07:40:00,72.675,72.72,72.655,72.67,907999996.0
2009-07-10 07:45:00,72.67,72.685,72.57,72.625,2023399994.0
2009-07-10 07:50:00,72.63,72.69,72.6,72.65,4133000003.0
2009-07-10 07:55:00,72.645,72.69,72.625,72.66,2594099987.0
2009-07-10 08:00:00,72.66,72.685,72.59,72.615,4423999992.0
2009-07-10 08:05:00,72.615,72.615,72.45,72.5,5057599988.0
2009-07-10 08:10:00,72.495,72.53,72.43,72.455,1956600002.0
2009-07-10 08:15:00,72.455,72.54,72.435,72.52,1723999999.0
2009-07-10 08:20:00,72.53,72.56,72.495,72.525,871800001.0
2009-07-10 08:25:00,72.53,72.575,72.525,72.56,999800001.0
2009-07-10 08:30:00,72.58,72.58,72.465,72.47,2168799997.0
2009-07-10 08:35:00,72.47,72.475,72.36,72.375,2875799995.0
2009-07-10 08:40:00,72.375,72.42,72.28,72.315,3090900016.0
2009-07-10 08:45:00,72.31,72.325,72.155,72.155,3201800001.0
2009-07-10 08:50:00,72.15,72.205,72.09,72.185,3721600009.0
2009-07-10 08:55:00,72.185,72.21,72.095,72.185,3774800003.0
2009-07-10 09:00:00,72.185,72.335,72.17,72.29,2835799998.0
2009-07-10 09:05:00,72.285,72.29,72.115,72.135,2678200008.0
2009-07-10 09:10:00,72.14,72.21,72.135,72.19,3089900000.0
2009-07-10 09:15:00,72.19,72.205,72.005,72.015,2603600008.0
2009-07-10 09:20:00,72.015,72.125,72.015,72.055,2499400003.0
2009-07-10 09:25:00,72.03,72.17,71.985,72.17,2695199997.0
2009-07-10 09:30:00,72.165,72.17,72.055,72.135,2272400002.0
2009-07-10 09:35:00,72.15,72.22,72.145,72.185,2931799999.0
2009-07-10 09:40:00,72.185,72.195,72.035,72.04,2840000000.0
2009-07-10 09:45:00,72.04,72.16,72.03,72.16,3087999998.0
2009-07-10 09:50:00,72.16,72.16,72.055,72.105,3245600004.0
2009-07-10 09:55:00,72.105,72.225,72.075,72.2,3221600001.0
2009-07-10 10:00:00,72.195,72.22,72.12,72.165,2769799998.0
2009-07-10 10:05:00,72.17,72.24,72.16,72.21,3067100009.0
2009-07-10 10:10:00,72.21,72.365,72.19,72.36,2323800004.0
2009-07-10 10:15:00,72.36,72.42,72.335,72.345,3667199997.0
2009-07-10 10:20:00,72.345,72.365,72.275,72.28,2370799998.0
2009-07-10 10:25:00,72.27,72.275,71.965,71.965,3177599996.0
2009-07-10 10:30:00,71.965,72.06,71.93,72.02,2702400003.0
2009-07-10 10:35:00,72.025,72.1,72.02,72.1,3910400005.0
2009-07-10 10:40:00,72.1,72.155,72.04,72.155,2521900006.0
2009-07-10 10:45:00,72.155,72.175,72.045,72.08,2099200004.0
2009-07-10 10:50:00,72.075,72.075,71.95,72.025,2120799995.0
2009-07-10 10:55:00,72.015,72.045,71.965,72.02,2198399999.0
2009-07-10 11:00:00,72.02,72.1,71.995,72.06,2473600001.0
2009-07-10 11:05:00,72.06,72.075,71.96,71.995,2118600003.0
2009-07-10 11:10:00,71.995,72.035,71.93,72.03,2616199999.0
2009-07-10 11:15:00,72.03,72.07,71.915,71.915,2129200000.0
2009-07-10 11:20:00,71.915,71.985,71.88,71.96,1989199997.0
2009-07-10 11:25:00,71.96,72.015,71.935,71.995,2046000002.0
2009-07-10 11:30:00,71.995,72.04,71.95,71.95,1630999998.0
2009-07-10 11:35:00,71.95,71.965,71.88,71.89,2165599997.0
2009-07-10 11:40:00,71.89,71.895,71.79,71.85,2760399994.0
2009-07-10 11:45:00,71.855,71.92,71.85,71.875,4269999998.0
2009-07-10 11:50:00,71.875,71.915,71.805,71.895,5145000000.0
2009-07-10 11:55:00,71.9,71.93,71.85,71.905,3019600001.0
2009-07-10 12:00:00,71.905,71.915,71.815,71.875,3452199982.0
2009-07-10 12:05:00,71.875,71.875,71.79,71.835,4150799993.0
2009-07-10 12:10:00,71.835,71.855,71.755,71.84,3434399993.0
2009-07-10 12:15:00,71.84,71.87,71.79,71.855,2604400004.0
2009-07-10 12:20:00,71.855,71.855,71.805,71.825,2351199997.0
2009-07-10 12:25:00,71.815,71.87,71.815,71.855,2390000004.0
2009-07-10 12:30:00,71.855,71.865,71.8,71.84,3042000001.0
2009-07-10 12:35:00,71.835,71.97,71.81,71.965,3241400003.0
2009-07-10 12:40:00,71.965,72.005,71.89,71.975,2262299997.0
2009-07-10 12:45:00,71.98,71.985,71.82,71.885,3465200004.0
2009-07-10 12:50:00,71.885,71.97,71.87,71.915,3228600003.0
2009-07-10 12:55:00,71.915,72.03,71.905,71.985,2561599996.0
2009-07-10 13:00:00,71.995,72.07,71.965,72.025,2507200005.0
2009-07-10 13:05:00,72.015,72.095,71.965,72.075,3389800002.0
2009-07-10 13:10:00,72.07,72.12,72.055,72.095,2424600008.0
2009-07-10 13:15:00,72.09,72.11,71.97,71.98,3533199994.0
2009-07-10 13:20:00,71.98,71.98,71.79,71.94,3638800003.0
2009-07-10 13:25:00,71.945,71.975,71.865,71.955,2961999998.0
2009-07-10 13:30:00,71.96,71.985,71.915,71.93,2460200000.0
2009-07-10 13:35:00,71.92,71.925,71.78,71.815,2901999990.0
2009-07-10 13:40:00,71.815,71.945,71.81,71.895,2193400000.0
2009-07-10 13:45:00,71.895,71.9,71.765,71.775,2903200001.0
2009-07-10 13:50:00,71.77,71.78,71.615,71.635,3622600003.0
2009-07-10 13:55:00,71.63,71.675,71.59,71.64,3002399995.0
2009-07-10 14:00:00,71.64,71.77,71.635,71.76,2460800002.0
2009-07-10 14:05:00,71.755,71.76,71.635,71.635,2118399994.0
2009-07-10 14:10:00,71.625,71.635,71.445,71.47,3292199998.0
2009-07-10 14:15:00,71.465,71.5,71.335,71.405,3170999991.0
2009-07-10 14:20:00,71.405,71.455,71.345,71.43,2973999999.0
2009-07-10 14:25:00,71.43,71.43,71.27,71.34,3899399999.0
2009-07-10 14:30:00,71.325,71.565,71.23,71.54,3103400005.0
2009-07-10 14:35:00,71.54,71.63,71.425,71.465,3360000000.0
2009-07-10 14:40:00,71.465,71.6,71.45,71.6,2145800001.0
2009-07-10 14:45:00,71.6,71.71,71.555,71.56,2629599997.0
2009-07-10 14:50:00,71.555,71.65,71.52,71.595,3777599992.0
2009-07-10 14:55:00,71.6,71.8,71.6,71.7,3981599994.0
2009-07-10 15:00:00,71.7,71.715,71.45,71.485,3524899999.0
2009-07-10 15:05:00,71.495,71.62,71.485,71.56,3030800003.0
2009-07-10 15:10:00,71.55,71.575,71.505,71.555,2676800000.0
2009-07-10 15:15:00,71.55,71.61,71.51,71.535,2359400006.0
2009-07-10 15:20:00,71.535,71.62,71.505,71.615,3437200001.0
2009-07-10 15:25:00,71.61,71.685,71.585,71.585,3789599994.0
2009-07-10 15:30:00,71.585,71.71,71.565,71.615,4586400002.0
2009-07-10 15:35:00,71.615,71.73,71.565,71.675,5645799997.0
2009-07-10 15:40:00,71.675,71.91,71.675,71.78,5190200004.0
2009-07-10 15:45:00,71.78,71.89,71.755,71.88,5755799985.0
2009-07-10 15:50:00,71.875,72.025,71.875,71.96,5690599997.0
2009-07-10 15:55:00,71.93,71.93,71.54,71.775,5698200006.0
2009-07-10 16:00:00,71.77,71.865,71.51,71.75,5222000001.0
2009-07-10 16:05:00,71.75,71.775,71.615,71.695,5245799988.0
2009-07-10 16:10:00,71.69,71.955,71.665,71.95,5044199992.0
2009-07-10 16:15:00,71.945,71.98,71.845,71.915,4715699994.0
2009-07-10 16:20:00,71.915,71.96,71.85,71.93,3819199998.0
2009-07-10 16:25:00,71.93,71.985,71.84,71.985,3932600002.0
2009-07-10 16:30:00,71.985,72.0,71.89,71.975,4921199987.0
2009-07-10 16:35:00,71.97,72.015,71.76,71.765,5366000001.0
2009-07-10 16:40:00,71.76,71.76,71.61,71.615,5929099989.0
2009-07-10 16:45:00,71.605,71.74,71.595,71.69,4410999995.0
2009-07-10 16:50:00,71.685,71.715,71.595,71.65,3592199990.0
2009-07-10 16:55:00,71.65,71.755,71.58,71.67,5749399992.0
2009-07-10 17:00:00,71.665,71.665,71.525,71.525,5957199989.0
2009-07-10 17:05:00,71.52,71.615,71.43,71.6,4786599995.0
2009-07-10 17:10:00,71.595,71.595,71.46,71.505,3243400001.0
2009-07-10 17:15:00,71.5,71.53,71.2,71.415,4425399998.0
2009-07-10 17:20:00,71.415,71.42,71.28,71.35,5611400012.0
2009-07-10 17:25:00,71.355,71.36,71.16,71.32,6291499986.0
2009-07-10 17:30:00,71.32,71.65,71.3,71.575,5856600004.0
2009-07-10 17:35:00,71.575,71.6,71.425,71.46,5596799977.0
2009-07-10 17:40:00,71.455,71.61,71.44,71.505,3887399999.0
2009-07-10 17:45:00,71.505,71.56,71.44,71.52,5679999986.0
2009-07-10 17:50:00,71.525,71.64,71.525,71.625,4535199989.0
2009-07-10 17:55:00,71.62,71.62,71.515,71.55,4348199984.0
2009-07-10 18:00:00,71.55,71.585,71.52,71.565,3741199980.0
2009-07-10 18:05:00,71.56,71.745,71.56,71.69,5043400000.0
2009-07-10 18:10:00,71.69,71.69,71.61,71.62,3374799997.0
2009-07-10 18:15:00,71.62,71.765,71.61,71.76,4868999997.0
2009-07-10 18:20:00,71.755,71.765,71.645,71.645,3740400002.0
2009-07-10 18:25:00,71.645,71.725,71.645,71.725,3146799978.0
2009-07-10 18:30:00,71.725,71.725,71.575,71.6,3110599996.0
2009-07-10 18:35:00,71.6,71.715,71.595,71.71,3572400011.0
2009-07-10 18:40:00,71.71,71.755,71.675,71.745,2951399992.0
2009-07-10 18:45:00,71.74,71.795,71.715,71.745,3880399990.0
2009-07-10 18:50:00,71.745,71.765,71.67,71.75,4312599991.0
2009-07-10 18:55:00,71.745,71.785,71.735,71.755,2206799999.0
2009-07-10 19:00:00,71.75,71.82,71.735,71.79,3665399998.0
2009-07-10 19:05:00,71.79,71.82,71.76,71.785,3144800007.0
2009-07-10 19:10:00,71.785,71.81,71.725,71.805,2338199990.0
2009-07-10 19:15:00,71.81,71.845,71.775,71.84,3464600002.0
2009-07-10 19:20:00,71.85,71.865,71.79,71.815,1648999989.0
2009-07-10 19:25:00,71.815,71.825,71.715,71.715,2288999993.0
2009-07-10 19:30:00,71.715,71.81,71.715,71.79,1640999998.0
2009-07-10 19:35:00,71.79,71.895,71.775,71.895,2319799998.0
2009-07-10 19:40:00,71.9,72.02,71.89,72.015,3417199974.0
2009-07-10 19:45:00,72.015,72.105,72.0,72.0,4528199975.0
2009-07-10 19:50:00,72.0,72.01,71.97,71.99,2434399995.0
2009-07-10 19:55:00,71.99,72.015,71.95,71.995,3683599992.0
2009-07-10 20:00:00,72.0,72.0,71.915,71.965,2434400002.0
2009-07-10 20:05:00,71.97,71.975,71.91,71.915,2764000006.0
2009-07-10 20:10:00,71.905,71.905,71.81,71.86,4023600004.0
2009-07-10 20:15:00,71.865,71.965,71.825,71.965,3484199988.0
2009-07-10 20:20:00,71.965,71.98,71.845,71.845,4528999977.0
2009-07-10 20:25:00,71.85,71.855,71.805,71.855,3383799997.0
2009-07-10 20:30:00,71.855,71.905,71.82,71.82,1814199998.0
2009-07-10 20:35:00,71.82,71.895,71.82,71.845,1242599996.0
2009-07-10 20:40:00,71.84,71.875,71.805,71.825,2108600002.0
2009-07-10 20:45:00,71.825,71.86,71.785,71.85,1920600003.0
2009-07-10 20:50:00,71.85,71.86,71.775,71.79,2443000000.0
2009-07-10 20:55:00,71.79,71.84,71.765,71.77,1888999998.0
2009-07-10 21:00:00,71.77,71.84,71.75,71.815,1671400003.0
2009-07-10 21:05:00,71.815,71.84,71.765,71.79,1523600001.0
2009-07-10 21:10:00,71.79,71.84,71.79,71.83,1878400004.0
2009-07-10 21:15:00,71.83,71.895,71.83,71.895,2001800002.0
2009-07-10 21:20:00,71.895,71.9,71.845,71.855,1668200002.0
2009-07-10 21:25:00,71.855,71.955,71.845,71.935,1867400000.0
2009-07-10 21:30:00,71.935,71.98,71.91,71.925,1392199997.0
2009-07-10 21:35:00,71.935,72.035,71.925,72.01,1400799998.0
2009-07-10 21:40:00,71.98,72.03,71.945,72.015,1865400000.0
2009-07-10 21:45:00,72.01,72.035,71.97,71.995,1613200005.0
2009-07-10 21:50:00,72.005,72.04,71.965,71.995,2296599993.0
2009-07-10 21:55:00,71.995,72.04,71.94,71.945,1237000003.0
2009-07-10 22:00:00,71.945,71.945,71.895,71.945,853800005.0
2009-07-10 22:05:00,71.965,72.01,71.9,71.9,1058600005.0
2009-07-10 22:10:00,71.9,71.945,71.885,71.93,523600001.0
2009-07-10 22:15:00,71.93,71.94,71.91,71.94,382200002.0
2009-07-10 22:20:00,71.94,71.95,71.935,71.945,127400000.0
2009-07-10 22:25:00,71.945,71.995,71.945,71.98,443200000.0
2009-07-10 22:30:00,71.98,72.0,71.95,72.0,455400000.0
2009-07-10 22:35:00,72.0,72.02,71.975,72.02,473400000.0
2009-07-10 22:40:00,72.02,72.04,72.005,72.04,219800000.0
2009-07-10 22:45:00,72.04,72.05,71.98,72.01,545800000.0
2009-07-10 22:50:00,72.01,72.055,71.985,72.015,357800001.0
2009-07-10 22:55:00,72.02,72.09,72.02,72.025,903599998.0
2009-07-12 23:00:00,71.941,71.97,71.887,71.955,236799997.0
2009-07-12 23:05:00,71.955,71.96,71.882,71.888,332000000.0
2009-07-12 23:10:00,71.918,71.965,71.91,71.95,811999999.0
2009-07-12 23:15:00,71.97,71.97,71.922,71.942,551200002.0
2009-07-12 23:20:00,71.965,72.028,71.965,71.99,358400001.0
2009-07-12 23:25:00,71.985,71.99,71.947,71.956,282400000.0
2009-07-12 23:30:00,71.953,72.005,71.952,71.985,209000000.0
2009-07-12 23:35:00,71.938,71.99,71.938,71.985,245800000.0
2009-07-12 23:40:00,71.985,72.025,71.985,71.985,507999997.0
2009-07-12 23:45:00,72.025,72.039,71.98,72.028,3141199972.0
2009-07-12 23:50:00,72.021,72.045,71.994,72.035,728399999.0
2009-07-12 23:55:00,72.023,72.035,71.989,72.005,536800004.0
2009-07-13 00:00:00,72.005,72.025,71.985,72.005,599600001.0
2009-07-13 00:05:00,72.01,72.03,71.99,72.03,454400002.0
2009-07-13 00:10:00,72.035,72.105,72.035,72.095,593400000.0
2009-07-13 00:15:00,72.095,72.095,72.035,72.085,469800000.0
2009-07-13 00:20:00,72.085,72.105,72.06,72.065,291400000.0
2009-07-13 00:25:00,72.07,72.07,72.04,72.04,204800000.0
2009-07-13 00:30:00,72.04,72.04,72.002,72.04,576400001.0
2009-07-13 00:35:00,72.045,72.095,72.035,72.085,711200000.0
2009-07-13 00:40:00,72.08,72.12,72.065,72.095,478599999.0
2009-07-13 00:45:00,72.095,72.15,72.07,72.085,964800000.0
2009-07-13 00:50:00,72.07,72.08,72.045,72.065,785400000.0
2009-07-13 00:55:00,72.065,72.125,72.065,72.12,806000000.0
2009-07-13 01:00:00,72.135,72.165,72.12,72.165,700000000.0
2009-07-13 01:05:00,72.165,72.18,72.105,72.125,733599999.0
2009-07-13 01:10:00,72.125,72.145,72.115,72.115,656799993.0
2009-07-13 01:15:00,72.12,72.125,72.035,72.085,556300002.0
2009-07-13 01:20:00,72.085,72.09,72.015,72.08,820600002.0
2009-07-13 01:25:00,72.085,72.09,72.01,72.015,2115199979.0
2009-07-13 01:30:00,71.995,72.065,71.98,72.065,1656400002.0
2009-07-13 01:35:00,72.065,72.11,72.055,72.095,965399995.0
2009-07-13 01:40:00,72.105,72.11,72.075,72.09,482799998.0
2009-07-13 01:45:00,72.085,72.12,72.08,72.105,479200001.0
2009-07-13 01:50:00,72.105,72.15,72.105,72.13,820000000.0
2009-07-13 01:55:00,72.13,72.205,72.13,72.2,665199999.0
2009-07-13 02:00:00,72.2,72.305,72.195,72.3,1498600002.0
2009-07-13 02:05:00,72.305,72.4,72.305,72.385,1323600000.0
2009-07-13 02:10:00,72.385,72.43,72.325,72.325,1645000000.0
2009-07-13 02:15:00,72.32,72.37,72.29,72.29,1710399998.0
2009-07-13 02:20:00,72.29,72.305,72.245,72.245,1528600001.0
2009-07-13 02:25:00,72.245,72.29,72.24,72.29,1061400000.0
2009-07-13 02:30:00,72.28,72.37,72.275,72.37,980400000.0
2009-07-13 02:35:00,72.38,72.47,72.365,72.45,1436400000.0
2009-07-13 02:40:00,72.445,72.45,72.4,72.44,1108400001.0
2009-07-13 02:45:00,72.445,72.56,72.425,72.53,1573800001.0
2009-07-13 02:50:00,72.53,72.58,72.515,72.56,2306200005.0
2009-07-13 02:55:00,72.57,72.69,72.55,72.635,2690400003.0
2009-07-13 03:00:00,72.635,72.64,72.52,72.54,2083200000.0
2009-07-13 03:05:00,72.54,72.545,72.495,72.535,1834600000.0
2009-07-13 03:10:00,72.535,72.545,72.47,72.475,1408200000.0
2009-07-13 03:15:00,72.455,72.55,72.45,72.525,1272900000.0
2009-07-13 03:20:00,72.535,72.545,72.455,72.47,1796400000.0
2009-07-13 03:25:00,72.47,72.515,72.405,72.405,1845400000.0
2009-07-13 03:30:00,72.405,72.415,72.35,72.355,1293799999.0
2009-07-13 03:35:00,72.355,72.365,72.25,72.295,2071500001.0
2009-07-13 03:40:00,72.295,72.35,72.285,72.295,1476800000.0
2009-07-13 03:45:00,72.3,72.315,72.255,72.27,1495600000.0
2009-07-13 03:50:00,72.27,72.27,72.225,72.255,971199998.0
2009-07-13 03:55:00,72.25,72.3,72.22,72.25,1142599995.0
2009-07-13 04:00:00,72.245,72.295,72.13,72.145,1726799996.0
2009-07-13 04:05:00,72.145,72.155,72.025,72.045,2601999986.0
2009-07-13 04:10:00,72.05,72.08,72.01,72.01,3967399983.0
2009-07-13 04:15:00,72.01,72.01,71.91,71.955,3551999999.0
2009-07-13 04:20:00,71.96,72.055,71.94,72.045,1699400002.0
2009-07-13 04:25:00,72.045,72.125,72.045,72.06,2312199993.0
2009-07-13 04:30:00,72.065,72.11,72.055,72.085,1651799997.0
2009-07-13 04:35:00,72.085,72.115,72.075,72.115,1359199992.0
2009-07-13 04:40:00,72.12,72.17,72.11,72.12,1672399999.0
2009-07-13 04:45:00,72.12,72.14,72.085,72.085,1079199999.0
2009-07-13 04:50:00,72.08,72.08,72.005,72.01,1202600000.0
2009-07-13 04:55:00,72.01,72.02,71.91,71.96,2108800003.0
2009-07-13 05:00:00,71.955,72.08,71.94,72.02,1943600001.0
2009-07-13 05:05:00,72.02,72.02,71.96,72.0,1372799999.0
2009-07-13 05:10:00,72.005,72.125,71.99,72.06,1551200000.0
2009-07-13 05:15:00,72.065,72.11,72.065,72.07,1588999998.0
2009-07-13 05:20:00,72.08,72.085,72.02,72.07,1541799995.0
2009-07-13 05:25:00,72.07,72.07,72.005,72.025,1161200001.0
2009-07-13 05:30:00,72.035,72.045,71.955,72.035,2243000002.0
2009-07-13 05:35:00,72.035,72.05,71.885,71.89,2367300001.0
2009-07-13 05:40:00,71.895,71.945,71.875,71.915,2163300002.0
2009-07-13 05:45:00,71.93,71.975,71.885,71.885,881800000.0
2009-07-13 05:50:00,71.885,71.91,71.85,71.85,1595599999.0
2009-07-13 05:55:00,71.855,71.87,71.805,71.845,2077000001.0
2009-07-13 06:00:00,71.84,71.87,71.805,71.845,1758600001.0
2009-07-13 06:05:00,71.845,71.855,71.805,71.845,1581999999.0
2009-07-13 06:10:00,71.85,71.925,71.83,71.925,989800000.0
2009-07-13 06:15:00,71.925,72.01,71.855,71.99,1274200000.0
2009-07-13 06:20:00,71.995,72.06,71.98,72.045,1333000000.0
2009-07-13 06:25:00,72.04,72.04,71.82,71.825,2544199998.0
2009-07-13 06:30:00,71.825,71.84,71.73,71.8,1938800001.0
2009-07-13 06:35:00,71.805,71.845,71.795,71.835,1302400000.0
2009-07-13 06:40:00,71.845,71.89,71.845,71.88,829200001.0
2009-07-13 06:45:00,71.88,71.96,71.855,71.86,1754400003.0
2009-07-13 06:50:00,71.86,71.865,71.705,71.72,2240200001.0
2009-07-13 06:55:00,71.7,71.73,71.65,71.68,1838400001.0
2009-07-13 07:00:00,71.675,71.73,71.605,71.71,2469600001.0
2009-07-13 07:05:00,71.715,71.715,71.635,71.695,1929999999.0
2009-07-13 07:10:00,71.69,71.695,71.55,71.615,2010799997.0
2009-07-13 07:15:00,71.615,71.685,71.6,71.655,1634000000.0
2009-07-13 07:20:00,71.65,71.715,71.65,71.705,1415799997.0
2009-07-13 07:25:00,71.71,71.735,71.68,71.725,1289600001.0
2009-07-13 07:30:00,71.725,71.8,71.715,71.77,792000000.0
2009-07-13 07:35:00,71.77,71.775,71.71,71.71,815600000.0
2009-07-13 07:40:00,71.71,71.73,71.63,71.65,1340200000.0
2009-07-13 07:45:00,71.65,71.695,71.61,71.62,1542199998.0
2009-07-13 07:50:00,71.625,71.625,71.45,71.475,2408800001.0
2009-07-13 07:55:00,71.475,71.515,71.33,71.44,1970500000.0
2009-07-13 08:00:00,71.44,71.45,71.32,71.34,2728999998.0
2009-07-13 08:05:00,71.335,71.35,71.24,71.28,4087000005.0
2009-07-13 08:10:00,71.28,71.33,71.23,71.305,2925199999.0
2009-07-13 08:15:00,71.305,71.415,71.285,71.315,3542599997.0
2009-07-13 08:20:00,71.315,71.44,71.315,71.435,2469600000.0
2009-07-13 08:25:00,71.435,71.495,71.395,71.475,3380599997.0
2009-07-13 08:30:00,71.48,71.535,71.37,71.375,3726600009.0
2009-07-13 08:35:00,71.38,71.425,71.305,71.4,2370199998.0
2009-07-13 08:40:00,71.4,71.435,71.165,71.165,3975599996.0
2009-07-13 08:45:00,71.165,71.23,71.01,71.025,4386999993.0
2009-07-13 08:50:00,71.02,71.255,71.02,71.155,5621000010.0
2009-07-13 08:55:00,71.165,71.315,71.155,71.315,3303400003.0
2009-07-13 09:00:00,71.315,71.39,71.18,71.18,4238900008.0
2009-07-13 09:05:00,71.18,71.3,71.135,71.26,3381100002.0
2009-07-13 09:10:00,71.26,71.305,71.205,71.235,2669400004.0
2009-07-13 09:15:00,71.235,71.355,71.21,71.26,3856400001.0
2009-07-13 09:20:00,71.26,71.33,71.245,71.31,2665799990.0
2009-07-13 09:25:00,71.305,71.33,71.245,71.26,3177200003.0
2009-07-13 09:30:00,71.26,71.285,71.21,71.225,3138999991.0
2009-07-13 09:35:00,71.23,71.28,71.185,71.27,3130399989.0
2009-07-13 09:40:00,71.265,71.31,71.24,71.305,3852399992.0
2009-07-13 09:45:00,71.305,71.35,71.265,71.33,3878399998.0
2009-07-13 09:50:00,71.33,71.365,71.275,71.345,3913600005.0
2009-07-13 09:55:00,71.345,71.59,71.325,71.52,3648399995.0
2009-07-13 10:00:00,71.515,71.595,71.48,71.565,3726800003.0
2009-07-13 10:05:00,71.565,71.66,71.55,71.655,2775399999.0
2009-07-13 10:10:00,71.645,71.66,71.565,71.605,2448699993.0
2009-07-13 10:15:00,71.62,71.67,71.595,71.6,2072600001.0
2009-07-13 10:20:00,71.6,71.6,71.52,71.55,3349800000.0
2009-07-13 10:25:00,71.55,71.62,71.545,71.605,2969800000.0
2009-07-13 10:30:00,71.605,71.62,71.515,71.53,2913799999.0
2009-07-13 10:35:00,71.53,71.6,71.52,71.555,2762000001.0
2009-07-13 10:40:00,71.555,71.565,71.455,71.455,3572000000.0
2009-07-13 10:45:00,71.455,71.48,71.355,71.38,3248199999.0
2009-07-13 10:50:00,71.385,71.41,71.33,71.345,2317000002.0
2009-07-13 10:55:00,71.345,71.355,71.26,71.26,2638200001.0
2009-07-13 11:00:00,71.26,71.39,71.26,71.345,2771399999.0
2009-07-13 11:05:00,71.345,71.425,71.295,71.32,2449800000.0
2009-07-13 11:10:00,71.32,71.36,71.245,71.305,2394799993.0
2009-07-13 11:15:00,71.31,71.335,71.25,71.295,3768199991.0
2009-07-13 11:20:00,71.315,71.33,71.215,71.225,2569000001.0
2009-07-13 11:25:00,71.23,71.245,71.11,71.135,2581800004.0
2009-07-13 11:30:00,71.135,71.165,71.055,71.075,2621600005.0
2009-07-13 11:35:00,71.075,71.135,71.025,71.115,4348000007.0
2009-07-13 11:40:00,71.115,71.13,70.995,71.025,4205199998.0
2009-07-13 11:45:00,71.025,71.025,70.835,70.95,6827799992.0
2009-07-13 11:50:00,70.945,71.03,70.795,70.81,4646200002.0
2009-07-13 11:55:00,70.81,70.97,70.75,70.97,4849900001.0
2009-07-13 12:00:00,70.965,71.08,70.93,70.965,3444400001.0
2009-07-13 12:05:00,70.98,71.03,70.91,70.935,2859000007.0
2009-07-13 12:10:00,70.935,71.135,70.895,71.085,3513799996.0
2009-07-13 12:15:00,71.075,71.175,71.005,71.17,3738799996.0
2009-07-13 12:20:00,71.16,71.215,71.12,71.215,2601199998.0
2009-07-13 12:25:00,71.215,71.315,71.215,71.235,4189299998.0
2009-07-13 12:30:00,71.23,71.245,71.135,71.185,2695000005.0
2009-07-13 12:35:00,71.185,71.455,71.185,71.42,2732600008.0
2009-07-13 12:40:00,71.42,71.5,71.38,71.43,5088600018.0
2009-07-13 12:45:00,71.43,71.555,71.41,71.43,4551999995.0
2009-07-13 12:50:00,71.435,71.515,71.425,71.475,3355600000.0
2009-07-13 12:55:00,71.475,71.475,71.305,71.325,4104400001.0
2009-07-13 13:00:00,71.33,71.38,71.315,71.335,2481799996.0
2009-07-13 13:05:00,71.335,71.335,71.18,71.235,3222199998.0
2009-07-13 13:10:00,71.235,71.27,71.105,71.2,3256000001.0
2009-07-13 13:15:00,71.195,71.31,71.145,71.31,2552200009.0
2009-07-13 13:20:00,71.315,71.385,71.245,71.365,3225400004.0
2009-07-13 13:25:00,71.37,71.425,71.31,71.31,2847999999.0
2009-07-13 13:30:00,71.315,71.325,71.255,71.315,4404600008.0
2009-07-13 13:35:00,71.325,71.395,71.3,71.39,3117199987.0
2009-07-13 13:40:00,71.39,71.47,71.36,71.465,2441399998.0
2009-07-13 13:45:00,71.465,71.525,71.455,71.495,2014799999.0
2009-07-13 13:50:00,71.5,71.535,71.44,71.45,3119100002.0
2009-07-13 13:55:00,71.45,71.455,71.3,71.305,2812599999.0
2009-07-13 14:00:00,71.305,71.435,71.305,71.385,3599799988.0
2009-07-13 14:05:00,71.385,71.565,71.375,71.545,3299599996.0
2009-07-13 14:10:00,71.535,71.65,71.525,71.64,4816999998.0
2009-07-13 14:15:00,71.645,71.735,71.625,71.71,4998600000.0
2009-07-13 14:20:00,71.71,71.765,71.665,71.73,3499400002.0
2009-07-13 14:25:00,71.73,71.82,71.73,71.77,3309600001.0
2009-07-13 14:30:00,71.77,71.79,71.685,71.695,2970299998.0
2009-07-13 14:35:00,71.695,71.905,71.665,71.87,4703300006.0
2009-07-13 14:40:00,71.87,72.01,71.845,71.915,5390999989.0
2009-07-13 14:45:00,71.91,71.92,71.715,71.73,4880400000.0
2009-07-13 14:50:00,71.725,71.755,71.64,71.73,3775700003.0
2009-07-13 14:55:00,71.735,71.83,71.725,71.82,2275199997.0
2009-07-13 15:00:00,71.82,71.875,71.815,71.84,3659800005.0
2009-07-13 15:05:00,71.84,71.86,71.595,71.605,4888200004.0
2009-07-13 15:10:00,71.6,71.605,71.495,71.56,3878399998.0
2009-07-13 15:15:00,71.565,71.61,71.52,71.55,4322200006.0
2009-07-13 15:20:00,71.54,71.565,71.47,71.52,3364000002.0
2009-07-13 15:25:00,71.525,71.63,71.52,71.565,4827099987.0
2009-07-13 15:30:00,71.565,71.755,71.55,71.755,5338999990.0
2009-07-13 15:35:00,71.755,71.89,71.63,71.635,5900199985.0
2009-07-13 15:40:00,71.64,71.7,71.555,71.66,7191799996.0
2009-07-13 15:45:00,71.66,71.7,71.555,71.63,6742399997.0
2009-07-13 15:50:00,71.63,71.64,71.475,71.485,5729799999.0
2009-07-13 15:55:00,71.485,71.505,71.375,71.405,5337799997.0
2009-07-13 16:00:00,71.41,71.48,71.26,71.27,5068199985.0
2009-07-13 16:05:00,71.27,71.39,71.245,71.31,6172399995.0
2009-07-13 16:10:00,71.315,71.45,71.31,71.45,4163599996.0
2009-07-13 16:15:00,71.45,71.545,71.42,71.53,6229400005.0
2009-07-13 16:20:00,71.53,71.59,71.475,71.57,5060400007.0
2009-07-13 16:25:00,71.565,71.69,71.55,71.665,4931199995.0
2009-07-13 16:30:00,71.665,71.825,71.665,71.735,6611399997.0
2009-07-13 16:35:00,71.735,71.845,71.675,71.745,7627199989.0
2009-07-13 16:40:00,71.745,71.865,71.69,71.705,7409200002.0
2009-07-13 16:45:00,71.7,71.8,71.64,71.79,7404000014.0
2009-07-13 16:50:00,71.79,71.85,71.735,71.845,6082399971.0
2009-07-13 16:55:00,71.84,71.985,71.825,71.905,7360000004.0
2009-07-13 17:00:00,71.905,71.925,71.815,71.835,6296999995.0
2009-07-13 17:05:00,71.835,71.88,71.76,71.765,6843399993.0
2009-07-13 17:10:00,71.775,71.89,71.765,71.79,6407399979.0
2009-07-13 17:15:00,71.795,71.82,71.76,71.815,5935799990.0
2009-07-13 17:20:00,71.815,71.865,71.755,71.81,4996999996.0
2009-07-13 17:25:00,71.81,71.875,71.75,71.845,6765400018.0
2009-07-13 17:30:00,71.845,72.125,71.845,72.11,7177000003.0
2009-07-13 17:35:00,72.11,72.23,72.095,72.135,6722000011.0
2009-07-13 17:40:00,72.135,72.16,72.08,72.125,5225400005.0
2009-07-13 17:45:00,72.125,72.225,72.12,72.165,7109000011.0
2009-07-13 17:50:00,72.16,72.37,72.16,72.34,5362599990.0
2009-07-13 17:55:00,72.34,72.395,72.275,72.37,6242199986.0
2009-07-13 18:00:00,72.37,72.525,72.37,72.38,6404999997.0
2009-07-13 18:05:00,72.38,72.395,72.335,72.345,4297999993.0
2009-07-13 18:10:00,72.35,72.36,72.305,72.305,3318600007.0
2009-07-13 18:15:00,72.305,72.335,72.255,72.26,3812800002.0
2009-07-13 18:20:00,72.26,72.26,72.125,72.135,4879399982.0
2009-07-13 18:25:00,72.135,72.22,72.125,72.21,3554200012.0
2009-07-13 18:30:00,72.215,72.24,72.1,72.105,5101999998.0
2009-07-13 18:35:00,72.1,72.18,72.06,72.18,1955799994.0
2009-07-13 18:40:00,72.18,72.28,72.175,72.245,2938200000.0
2009-07-13 18:45:00,72.245,72.295,72.19,72.285,3886999998.0
2009-07-13 18:50:00,72.285,72.295,72.2,72.205,3688200002.0
2009-07-13 18:55:00,72.205,72.27,72.19,72.19,5243199998.0
2009-07-13 19:00:00,72.19,72.33,72.185,72.325,4854800001.0
2009-07-13 19:05:00,72.325,72.415,72.325,72.395,3220399999.0
2009-07-13 19:10:00,72.395,72.46,72.39,72.445,3856200003.0
2009-07-13 19:15:00,72.445,72.465,72.38,72.45,4455799990.0
2009-07-13 19:20:00,72.45,72.465,72.385,72.445,3785799997.0
2009-07-13 19:25:00,72.45,72.465,72.42,72.435,3810999994.0
2009-07-13 19:30:00,72.435,72.46,72.355,72.365,2536799983.0
2009-07-13 19:35:00,72.365,72.415,72.315,72.32,5105799953.0
2009-07-13 19:40:00,72.325,72.325,72.245,72.265,1945199979.0
2009-07-13 19:45:00,72.265,72.32,72.25,72.29,2809199973.0
2009-07-13 19:50:00,72.29,72.355,72.26,72.335,2818800000.0
2009-07-13 19:55:00,72.335,72.36,72.285,72.345,3649999982.0
2009-07-13 20:00:00,72.345,72.365,72.285,72.32,3432400002.0
2009-07-13 20:05:00,72.325,72.36,72.245,72.255,4161599979.0
2009-07-13 20:10:00,72.255,72.33,72.255,72.305,4187399998.0
2009-07-13 20:15:00,72.305,72.385,72.305,72.375,4595599996.0
2009-07-13 20:20:00,72.38,72.51,72.355,72.47,4737599987.0
2009-07-13 20:25:00,72.47,72.525,72.47,72.51,2887599995.0
2009-07-13 20:30:00,72.52,72.55,72.475,72.485,2794200003.0
2009-07-13 20:35:00,72.485,72.57,72.485,72.51,3978799976.0
2009-07-13 20:40:00,72.5,72.525,72.48,72.51,3021000001.0
2009-07-13 20:45:00,72.51,72.62,72.5,72.62,4036999995.0
2009-07-13 20:50:00,72.62,72.65,72.555,72.56,4039199996.0
2009-07-13 20:55:00,72.56,72.565,72.475,72.54,4052399990.0
2009-07-13 21:00:00,72.54,72.545,72.49,72.54,2035599986.0
2009-07-13 21:05:00,72.54,72.565,72.515,72.565,1759000000.0
2009-07-13 21:10:00,72.57,72.66,72.565,72.625,4388599997.0
2009-07-13 21:15:00,72.625,72.645,72.555,72.585,4470400004.0
2009-07-13 21:20:00,72.585,72.585,72.525,72.54,2780800003.0
2009-07-13 21:25:00,72.54,72.555,72.475,72.48,2885399994.0
2009-07-13 21:30:00,72.475,72.535,72.455,72.51,5206799989.0
2009-07-13 21:35:00,72.51,72.575,72.505,72.575,2936999994.0
2009-07-13 21:40:00,72.575,72.695,72.57,72.67,5716800004.0
2009-07-13 21:45:00,72.665,72.825,72.655,72.76,6826399999.0
2009-07-13 21:50:00,72.76,72.845,72.735,72.81,4864600008.0
2009-07-13 21:55:00,72.81,72.815,72.745,72.775,3026000003.0
2009-07-13 22:00:00,72.775,72.79,72.76,72.775,2314600007.0
2009-07-13 22:05:00,72.785,72.795,72.76,72.77,1883800011.0
2009-07-13 22:10:00,72.765,72.77,72.73,72.755,937600008.0
2009-07-13 22:15:00,72.755,72.78,72.665,72.67,1991800008.0
2009-07-13 22:20:00,72.67,72.7,72.67,72.69,734400006.0
2009-07-13 22:25:00,72.705,72.77,72.7,72.735,1093800003.0
2009-07-13 22:30:00,72.745,72.76,72.66,72.67,1607200009.0
2009-07-13 22:35:00,72.665,72.7,72.65,72.68,1513600021.0
2009-07-13 22:40:00,72.68,72.695,72.655,72.675,1327000001.0
2009-07-13 22:45:00,72.675,72.68,72.63,72.65,875200011.0
2009-07-13 22:50:00,72.65,72.705,72.65,72.7,1218800007.0
2009-07-13 22:55:00,72.7,72.795,72.685,72.795,1661400003.0
2009-07-13 23:00:00,72.8,72.805,72.735,72.77,312400000.0
2009-07-13 23:05:00,72.775,72.8,72.765,72.8,527400007.0
2009-07-13 23:10:00,72.8,72.82,72.8,72.8,224000001.0
2009-07-13 23:15:00,72.79,72.815,72.725,72.74,680200004.0
2009-07-13 23:20:00,72.765,72.765,72.705,72.755,938800008.0
2009-07-13 23:25:00,72.755,72.8,72.755,72.775,253199999.0
2009-07-13 23:30:00,72.775,72.775,72.765,72.765,163200000.0
2009-07-13 23:35:00,72.765,72.805,72.74,72.805,831000000.0
2009-07-13 23:40:00,72.805,72.84,72.775,72.81,955600000.0
2009-07-13 23:45:00,72.815,72.82,72.8,72.8,529599997.0
2009-07-13 23:50:00,72.81,72.865,72.8,72.85,1354400003.0
2009-07-13 23:55:00,72.85,72.945,72.83,72.935,822599999.0
2009-07-14 00:00:00,72.935,73.02,72.935,72.985,2004799988.0
2009-07-14 00:05:00,72.98,73.0,72.96,72.98,868599997.0
2009-07-14 00:10:00,72.98,72.985,72.94,72.95,816399998.0
2009-07-14 00:15:00,72.96,72.96,72.905,72.95,579599995.0
2009-07-14 00:20:00,72.95,72.95,72.935,72.945,306800000.0
2009-07-14 00:25:00,72.905,72.955,72.903,72.945,936599994.0
2009-07-14 00:30:00,72.945,72.945,72.9,72.915,610199999.0
2009-07-14 00:35:00,72.915,73.035,72.915,73.025,783999997.0
2009-07-14 00:40:00,73.025,73.035,72.98,73.005,1284000000.0
2009-07-14 00:45:00,73.005,73.01,72.97,73.0,745200000.0
2009-07-14 00:50:00,73.0,73.03,72.98,73.0,856799996.0
2009-07-14 00:55:00,72.995,73.025,72.93,72.935,1349199997.0
2009-07-14 01:00:00,72.93,72.955,72.84,72.915,1857199997.0
2009-07-14 01:05:00,72.915,72.925,72.775,72.835,1758999998.0
2009-07-14 01:10:00,72.84,72.905,72.815,72.88,987599999.0
2009-07-14 01:15:00,72.88,72.885,72.86,72.88,847400000.0
2009-07-14 01:20:00,72.875,72.975,72.87,72.955,1390999999.0
2009-07-14 01:25:00,72.955,72.975,72.9,72.91,1732799997.0
2009-07-14 01:30:00,72.91,73.01,72.91,73.01,1089399998.0
2009-07-14 01:35:00,73.005,73.015,72.985,73.0,785000000.0
2009-07-14 01:40:00,73.005,73.01,72.97,72.995,934199997.0
2009-07-14 01:45:00,73.0,73.01,72.915,72.915,2247000000.0
2009-07-14 01:50:00,72.9,72.94,72.87,72.93,1241299995.0
2009-07-14 01:55:00,72.93,72.975,72.905,72.95,1287799999.0
2009-07-14 02:00:00,72.955,72.995,72.905,72.915,1758000000.0
2009-07-14 02:05:00,72.915,72.955,72.855,72.925,1601400000.0
2009-07-14 02:10:00,72.925,72.93,72.785,72.805,2072400000.0
2009-07-14 02:15:00,72.805,72.88,72.775,72.79,2771599999.0
2009-07-14 02:20:00,72.79,72.82,72.76,72.82,2480600000.0
2009-07-14 02:25:00,72.81,72.845,72.79,72.81,1653600000.0
2009-07-14 02:30:00,72.805,72.94,72.8,72.94,1358600000.0
2009-07-14 02:35:00,72.935,72.955,72.885,72.945,1520200000.0
2009-07-14 02:40:00,72.945,72.96,72.895,72.94,1764800001.0
2009-07-14 02:45:00,72.95,72.955,72.82,72.83,2306800001.0
2009-07-14 02:50:00,72.83,72.915,72.77,72.835,3016600000.0
2009-07-14 02:55:00,72.87,72.89,72.795,72.795,2884800000.0
2009-07-14 03:00:00,72.795,72.805,72.635,72.68,2507999999.0
2009-07-14 03:05:00,72.68,72.74,72.635,72.67,1822200001.0
2009-07-14 03:10:00,72.665,72.715,72.645,72.695,1663400000.0
2009-07-14 03:15:00,72.7,72.735,72.695,72.735,731000000.0
2009-07-14 03:20:00,72.735,72.75,72.605,72.605,2221999999.0
2009-07-14 03:25:00,72.605,72.635,72.54,72.565,2225600000.0
2009-07-14 03:30:00,72.57,72.615,72.525,72.58,1353200000.0
2009-07-14 03:35:00,72.585,72.72,72.58,72.68,1423800000.0
2009-07-14 03:40:00,72.705,72.705,72.63,72.675,1234000000.0
2009-07-14 03:45:00,72.675,72.76,72.655,72.755,1253600000.0
2009-07-14 03:50:00,72.76,72.815,72.745,72.775,1651999999.0
2009-07-14 03:55:00,72.775,72.85,72.775,72.835,1956799996.0
2009-07-14 04:00:00,72.835,72.895,72.825,72.89,1473599993.0
2009-07-14 04:05:00,72.89,72.89,72.79,72.8,2332799997.0
2009-07-14 04:10:00,72.805,72.815,72.755,72.76,2287199977.0
2009-07-14 04:15:00,72.76,72.79,72.73,72.74,2456799981.0
2009-07-14 04:20:00,72.735,72.74,72.685,72.705,2122799987.0
2009-07-14 04:25:00,72.705,72.72,72.68,72.71,2357599980.0
2009-07-14 04:30:00,72.71,72.77,72.705,72.735,1413799996.0
2009-07-14 04:35:00,72.725,72.805,72.725,72.785,1918199987.0
2009-07-14 04:40:00,72.785,72.8,72.755,72.76,1592599991.0
2009-07-14 04:45:00,72.76,72.78,72.73,72.735,1517199997.0
2009-07-14 04:50:00,72.73,72.76,72.725,72.75,1018599989.0
2009-07-14 04:55:00,72.75,72.785,72.74,72.785,1140199998.0
2009-07-14 05:00:00,72.785,72.83,72.78,72.8,2111999991.0
2009-07-14 05:05:00,72.8,72.85,72.8,72.845,1942599997.0
2009-07-14 05:10:00,72.845,72.96,72.82,72.905,2293799993.0
2009-07-14 05:15:00,72.915,72.985,72.9,72.94,2093999985.0
2009-07-14 05:20:00,72.945,72.975,72.935,72.965,2537199971.0
2009-07-14 05:25:00,72.96,72.975,72.945,72.97,1682599981.0
2009-07-14 05:30:00,72.965,73.0,72.955,72.985,1866199992.0
2009-07-14 05:35:00,72.985,73.005,72.97,73.0,913999994.0
2009-07-14 05:40:00,73.005,73.005,72.965,72.975,850400004.0
2009-07-14 05:45:00,72.975,72.975,72.945,72.975,1091199989.0
2009-07-14 05:50:00,72.97,73.085,72.945,73.065,2468199990.0
2009-07-14 05:55:00,73.045,73.075,73.045,73.06,846599995.0
2009-07-14 06:00:00,73.06,73.065,72.985,72.995,688599996.0
2009-07-14 06:05:00,72.99,73.03,72.99,73.02,1057399985.0
2009-07-14 06:10:00,73.02,73.05,73.01,73.025,894199994.0
2009-07-14 06:15:00,73.025,73.07,73.005,73.065,1235799994.0
2009-07-14 06:20:00,73.065,73.1,73.04,73.07,1345600001.0
2009-07-14 06:25:00,73.075,73.15,73.06,73.15,1060600000.0
2009-07-14 06:30:00,73.15,73.175,73.125,73.15,1769199999.0
2009-07-14 06:35:00,73.15,73.185,73.125,73.13,856199999.0
2009-07-14 06:40:00,73.135,73.185,73.1,73.14,2178999991.0
2009-07-14 06:45:00,73.14,73.165,73.11,73.125,2057799988.0
2009-07-14 06:50:00,73.13,73.14,73.1,73.14,1186799992.0
2009-07-14 06:55:00,73.145,73.17,73.125,73.165,1882399989.0
2009-07-14 07:00:00,73.16,73.185,73.145,73.18,2167399976.0
2009-07-14 07:05:00,73.175,73.215,73.165,73.18,2828599981.0
2009-07-14 07:10:00,73.17,73.17,73.085,73.085,2391999982.0
2009-07-14 07:15:00,73.085,73.185,73.065,73.175,2172399979.0
2009-07-14 07:20:00,73.175,73.27,73.155,73.245,2179899990.0
2009-07-14 07:25:00,73.25,73.25,73.19,73.19,2673800013.0
2009-07-14 07:30:00,73.195,73.22,73.18,73.185,2329999986.0
2009-07-14 07:35:00,73.185,73.195,73.16,73.195,1443399999.0
2009-07-14 07:40:00,73.19,73.19,73.105,73.125,2978600011.0
2009-07-14 07:45:00,73.12,73.16,73.105,73.145,2127299986.0
2009-07-14 07:50:00,73.15,73.175,73.115,73.175,2824999978.0
2009-07-14 07:55:00,73.175,73.24,73.17,73.225,3005299976.0
2009-07-14 08:00:00,73.225,73.28,73.225,73.28,3074799994.0
2009-07-14 08:05:00,73.28,73.35,73.255,73.26,4236199998.0
2009-07-14 08:10:00,73.265,73.34,73.225,73.34,5005599977.0
2009-07-14 08:15:00,73.34,73.355,73.245,73.33,4498000007.0
2009-07-14 08:20:00,73.33,73.38,73.31,73.345,4462199979.0
2009-07-14 08:25:00,73.345,73.365,73.33,73.355,3694399992.0
2009-07-14 08:30:00,73.355,73.43,73.335,73.375,5018599992.0
2009-07-14 08:35:00,73.375,73.38,73.205,73.205,4040200012.0
2009-07-14 08:40:00,73.205,73.23,73.165,73.22,3698199999.0
2009-07-14 08:45:00,73.225,73.24,73.19,73.205,4694400002.0
2009-07-14 08:50:00,73.205,73.215,73.095,73.115,4373400001.0
2009-07-14 08:55:00,73.115,73.14,72.99,72.995,4378399994.0
2009-07-14 09:00:00,72.995,73.04,72.96,72.965,5407800004.0
2009-07-14 09:05:00,72.965,73.02,72.87,72.88,5311599993.0
2009-07-14 09:10:00,72.88,73.04,72.855,72.985,6297200007.0
2009-07-14 09:15:00,72.99,73.02,72.91,72.96,4970399988.0
2009-07-14 09:20:00,72.955,72.995,72.905,72.94,4179599994.0
2009-07-14 09:25:00,72.94,73.01,72.93,72.99,2787399998.0
2009-07-14 09:30:00,72.99,73.05,72.935,73.01,3772599994.0
2009-07-14 09:35:00,73.01,73.16,72.985,73.145,4646199998.0
2009-07-14 09:40:00,73.15,73.23,73.145,73.18,4537599993.0
2009-07-14 09:45:00,73.18,73.27,73.18,73.23,4322200002.0
2009-07-14 09:50:00,73.23,73.245,73.13,73.17,4545799981.0
2009-07-14 09:55:00,73.17,73.235,73.165,73.23,4448600004.0
2009-07-14 10:00:00,73.235,73.26,73.195,73.245,3660199990.0
2009-07-14 10:05:00,73.245,73.395,73.245,73.37,2066200000.0
2009-07-14 10:10:00,73.37,73.385,73.33,73.335,3318799997.0
2009-07-14 10:15:00,73.33,73.395,73.33,73.37,4046400006.0
2009-07-14 10:20:00,73.38,73.465,73.365,73.43,5031799992.0
2009-07-14 10:25:00,73.43,73.47,73.395,73.445,4912999994.0
2009-07-14 10:30:00,73.445,73.45,73.31,73.36,4828999997.0
2009-07-14 10:35:00,73.36,73.43,73.335,73.35,5066799989.0
2009-07-14 10:40:00,73.345,73.365,73.27,73.305,4761199987.0
2009-07-14 10:45:00,73.305,73.44,73.3,73.355,3702400004.0
2009-07-14 10:50:00,73.355,73.355,73.26,73.3,3791999987.0
2009-07-14 10:55:00,73.3,73.36,73.295,73.35,4146999988.0
2009-07-14 11:00:00,73.345,73.345,73.095,73.25,5274399989.0
2009-07-14 11:05:00,73.25,73.425,73.2,73.355,5781999992.0
2009-07-14 11:10:00,73.355,73.41,73.325,73.335,2771199991.0
2009-07-14 11:15:00,73.34,73.37,73.26,73.28,3203599997.0
2009-07-14 11:20:00,73.275,73.4,73.27,73.345,4443999992.0
2009-07-14 11:25:00,73.345,73.37,73.295,73.345,3813199989.0
2009-07-14 11:30:00,73.345,73.45,73.315,73.41,3946599995.0
2009-07-14 11:35:00,73.41,73.43,73.305,73.305,3118199999.0
2009-07-14 11:40:00,73.305,73.385,73.295,73.34,3044199997.0
2009-07-14 11:45:00,73.34,73.35,73.28,73.28,3921800002.0
2009-07-14 11:50:00,73.29,73.345,73.25,73.325,5549599999.0
2009-07-14 11:55:00,73.33,73.365,73.27,73.36,3557599996.0
2009-07-14 12:00:00,73.36,73.38,73.34,73.375,4414199967.0
2009-07-14 12:05:00,73.375,73.445,73.29,73.295,4932399986.0
2009-07-14 12:10:00,73.295,73.34,73.26,73.315,3514399996.0
2009-07-14 12:15:00,73.315,73.41,73.31,73.375,3752000003.0
2009-07-14 12:20:00,73.375,73.43,73.315,73.41,4719799987.0
2009-07-14 12:25:00,73.41,73.44,73.29,73.3,2901600009.0
2009-07-14 12:30:00,73.3,73.38,73.27,73.36,2228400001.0
2009-07-14 12:35:00,73.37,73.395,73.335,73.35,2752400002.0
2009-07-14 12:40:00,73.345,73.395,73.28,73.335,3570399982.0
2009-07-14 12:45:00,73.325,73.35,73.295,73.345,3053800002.0
2009-07-14 12:50:00,73.345,73.37,73.31,73.345,2313600004.0
2009-07-14 12:55:00,73.34,73.37,73.27,73.355,1795900000.0
2009-07-14 13:00:00,73.345,73.37,73.315,73.33,3782800011.0
2009-07-14 13:05:00,73.33,73.35,73.285,73.305,4913199979.0
2009-07-14 13:10:00,73.305,73.365,73.295,73.34,2684199994.0
2009-07-14 13:15:00,73.35,73.45,73.33,73.405,3951399992.0
2009-07-14 13:20:00,73.405,73.45,73.405,73.41,2923400003.0
2009-07-14 13:25:00,73.405,73.455,73.355,73.435,3436800000.0
2009-07-14 13:30:00,73.43,73.5,73.42,73.485,3620199986.0
2009-07-14 13:35:00,73.485,73.66,73.465,73.625,3677599994.0
2009-07-14 13:40:00,73.625,73.73,73.62,73.66,4356399999.0
2009-07-14 13:45:00,73.66,73.74,73.65,73.74,4637999997.0
2009-07-14 13:50:00,73.73,73.88,73.69,73.765,5842999994.0
2009-07-14 13:55:00,73.765,73.815,73.745,73.77,5013199989.0
2009-07-14 14:00:00,73.77,73.795,73.685,73.72,5670599988.0
2009-07-14 14:05:00,73.72,73.735,73.67,73.68,4073000004.0
2009-07-14 14:10:00,73.68,73.725,73.625,73.66,5142200008.0
2009-07-14 14:15:00,73.66,73.84,73.585,73.605,5925600000.0
2009-07-14 14:20:00,73.6,73.625,73.49,73.6,5802799983.0
2009-07-14 14:25:00,73.6,73.725,73.565,73.665,4934399988.0
2009-07-14 14:30:00,73.665,73.78,73.56,73.61,6226599990.0
2009-07-14 14:35:00,73.61,73.625,73.4,73.56,5172600002.0
2009-07-14 14:40:00,73.55,73.57,73.355,73.38,4535800003.0
2009-07-14 14:45:00,73.38,73.425,73.265,73.41,6628999992.0
2009-07-14 14:50:00,73.415,73.445,73.34,73.345,6498449993.0
2009-07-14 14:55:00,73.34,73.38,73.235,73.25,4401399996.0
2009-07-14 15:00:00,73.245,73.245,73.02,73.205,5193400004.0
2009-07-14 15:05:00,73.215,73.395,73.21,73.315,4685999980.0
2009-07-14 15:10:00,73.315,73.46,73.275,73.44,5202800003.0
2009-07-14 15:15:00,73.445,73.595,73.435,73.58,4874799998.0
2009-07-14 15:20:00,73.575,73.58,73.425,73.435,4771399998.0
2009-07-14 15:25:00,73.44,73.535,73.42,73.49,3738000004.0
2009-07-14 15:30:00,73.495,73.59,73.365,73.585,6383799981.0
2009-07-14 15:35:00,73.59,73.745,73.47,73.58,5804799980.0
2009-07-14 15:40:00,73.585,73.645,73.425,73.43,7044499979.0
2009-07-14 15:45:00,73.43,73.495,73.38,73.48,6037799997.0
2009-07-14 15:50:00,73.48,73.6,73.395,73.4,6142299981.0
2009-07-14 15:55:00,73.395,73.515,73.385,73.39,5495999983.0
2009-07-14 16:00:00,73.4,73.58,73.39,73.47,5285600006.0
2009-07-14 16:05:00,73.465,73.545,73.36,73.495,4593799998.0
2009-07-14 16:10:00,73.495,73.535,73.39,73.405,5752199993.0
2009-07-14 16:15:00,73.405,73.54,73.4,73.425,5005599993.0
2009-07-14 16:20:00,73.425,73.425,73.21,73.335,5980899980.0
2009-07-14 16:25:00,73.335,73.38,73.235,73.33,5633999976.0
2009-07-14 16:30:00,73.33,73.335,73.14,73.145,5832400012.0
2009-07-14 16:35:00,73.14,73.15,73.02,73.08,6736999992.0
2009-07-14 16:40:00,73.08,73.11,72.945,72.97,5424199999.0
2009-07-14 16:45:00,72.975,73.075,72.895,73.07,6072199989.0
2009-07-14 16:50:00,73.07,73.14,73.03,73.065,5606999991.0
2009-07-14 16:55:00,73.07,73.195,73.04,73.195,5834999997.0
2009-07-14 17:00:00,73.195,73.245,73.135,73.21,4925199999.0
2009-07-14 17:05:00,73.215,73.345,73.215,73.265,4997599986.0
2009-07-14 17:10:00,73.265,73.445,73.245,73.445,4955799972.0
2009-07-14 17:15:00,73.445,73.51,73.435,73.475,5441699981.0
2009-07-14 17:20:00,73.475,73.495,73.41,73.435,6833999962.0
2009-07-14 17:25:00,73.435,73.555,73.425,73.53,5874599987.0
2009-07-14 17:30:00,73.53,73.595,73.495,73.57,5167599983.0
2009-07-14 17:35:00,73.57,73.645,73.545,73.625,5582600000.0
2009-07-14 17:40:00,73.625,73.65,73.48,73.485,5378999999.0
2009-07-14 17:45:00,73.485,73.555,73.46,73.515,5628999999.0
2009-07-14 17:50:00,73.515,73.735,73.515,73.71,3326599987.0
2009-07-14 17:55:00,73.71,73.72,73.595,73.63,5975599977.0
2009-07-14 18:00:00,73.625,73.71,73.615,73.675,4591799974.0
2009-07-14 18:05:00,73.685,73.735,73.635,73.65,3862399995.0
2009-07-14 18:10:00,73.65,73.67,73.595,73.605,3853999999.0
2009-07-14 18:15:00,73.605,73.61,73.53,73.535,2068199987.0
2009-07-14 18:20:00,73.535,73.535,73.355,73.44,4978999992.0
2009-07-14 18:25:00,73.44,73.47,73.39,73.415,4159600003.0
2009-07-14 18:30:00,73.415,73.46,73.365,73.38,3862800007.0
2009-07-14 18:35:00,73.38,73.46,73.38,73.415,3543599994.0
2009-07-14 18:40:00,73.415,73.46,73.355,73.36,3839400008.0
2009-07-14 18:45:00,73.365,73.45,73.36,73.445,3457899996.0
2009-07-14 18:50:00,73.445,73.515,73.435,73.445,3273999988.0
2009-07-14 18:55:00,73.445,73.525,73.445,73.485,2234800001.0
2009-07-14 19:00:00,73.485,73.605,73.48,73.595,2789599978.0
2009-07-14 19:05:00,73.595,73.63,73.54,73.555,4136800001.0
2009-07-14 19:10:00,73.555,73.595,73.545,73.545,2385999996.0
2009-07-14 19:15:00,73.545,73.555,73.465,73.465,2890199980.0
2009-07-14 19:20:00,73.47,73.5,73.425,73.455,3346799997.0
2009-07-14 19:25:00,73.455,73.49,73.425,73.44,4615999965.0
2009-07-14 19:30:00,73.44,73.465,73.4,73.425,3361199985.0
2009-07-14 19:35:00,73.425,73.51,73.41,73.415,4252799989.0
2009-07-14 19:40:00,73.41,73.46,73.38,73.445,2874599978.0
2009-07-14 19:45:00,73.46,73.475,73.395,73.4,3269999987.0
2009-07-14 19:50:00,73.415,73.435,73.315,73.325,2982799989.0
2009-07-14 19:55:00,73.33,73.34,73.3,73.33,1992999997.0
2009-07-14 20:00:00,73.33,73.335,73.18,73.225,2914999994.0
2009-07-14 20:05:00,73.235,73.33,73.23,73.325,3403999976.0
2009-07-14 20:10:00,73.325,73.38,73.305,73.365,2692799997.0
2009-07-14 20:15:00,73.36,73.46,73.355,73.395,3269399996.0
2009-07-14 20:20:00,73.395,73.42,73.35,73.36,2172399997.0
2009-07-14 20:25:00,73.365,73.365,73.285,73.325,2532999989.0
2009-07-14 20:30:00,73.325,73.41,73.29,73.33,4198799974.0
2009-07-14 20:35:00,73.33,73.45,73.33,73.41,3000599981.0
2009-07-14 20:40:00,73.41,73.48,73.41,73.455,3007999973.0
2009-07-14 20:45:00,73.455,73.56,73.435,73.475,5543800013.0
2009-07-14 20:50:00,73.48,73.505,73.44,73.495,3862599975.0
2009-07-14 20:55:00,73.5,73.585,73.47,73.585,4079599977.0
2009-07-14 21:00:00,73.585,73.605,73.485,73.55,4458800007.0
2009-07-14 21:05:00,73.575,73.585,73.51,73.545,3407400016.0
2009-07-14 21:10:00,73.545,73.605,73.545,73.565,2407600019.0
2009-07-14 21:15:00,73.565,73.69,73.56,73.61,2211800007.0
2009-07-14 21:20:00,73.61,73.625,73.585,73.62,2395800022.0
2009-07-14 21:25:00,73.62,73.745,73.61,73.66,2649600016.0
2009-07-14 21:30:00,73.66,73.785,73.655,73.685,3667400021.0
2009-07-14 21:35:00,73.685,73.705,73.655,73.675,2261000007.0
2009-07-14 21:40:00,73.675,73.7,73.605,73.695,3532400020.0
2009-07-14 21:45:00,73.695,73.74,73.69,73.695,1581600009.0
2009-07-14 21:50:00,73.695,73.725,73.66,73.685,1078400000.0
2009-07-14 21:55:00,73.685,73.735,73.68,73.725,1879800010.0
2009-07-14 22:00:00,73.72,73.745,73.655,73.705,1032400006.0
2009-07-14 22:05:00,73.71,73.71,73.68,73.68,781999999.0
2009-07-14 22:10:00,73.68,73.72,73.66,73.665,1375600001.0
2009-07-14 22:15:00,73.665,73.79,73.64,73.755,2004600009.0
2009-07-14 22:20:00,73.77,73.805,73.745,73.76,1704000010.0
2009-07-14 22:25:00,73.76,73.79,73.75,73.775,983600008.0
2009-07-14 22:30:00,73.77,74.135,73.77,74.115,2796000007.0
2009-07-14 22:35:00,74.115,74.4,74.07,74.3,3648800012.0
2009-07-14 22:40:00,74.305,74.39,74.24,74.385,2695200022.0
2009-07-14 22:45:00,74.385,74.41,74.295,74.305,3227800003.0
2009-07-14 22:50:00,74.295,74.345,74.28,74.29,2065400007.0
2009-07-14 22:55:00,74.29,74.29,74.115,74.12,2184400007.0
2009-07-14 23:00:00,74.13,74.22,74.11,74.17,910400006.0
2009-07-14 23:05:00,74.155,74.225,74.11,74.215,1081600000.0
2009-07-14 23:10:00,74.21,74.32,74.195,74.285,1177199999.0
2009-07-14 23:15:00,74.285,74.335,74.26,74.265,1004200000.0
2009-07-14 23:20:00,74.3,74.385,74.27,74.355,1173899998.0
2009-07-14 23:25:00,74.355,74.37,74.34,74.345,623400001.0
2009-07-14 23:30:00,74.355,74.36,74.3,74.35,473600000.0
2009-07-14 23:35:00,74.35,74.39,74.335,74.36,593599998.0
2009-07-14 23:40:00,74.36,74.38,74.335,74.335,589200010.0
2009-07-14 23:45:00,74.335,74.355,74.33,74.35,332200003.0
2009-07-14 23:50:00,74.36,74.365,74.318,74.333,414199997.0
2009-07-14 23:55:00,74.355,74.4,74.34,74.38,807799992.0
2009-07-15 00:00:00,74.38,74.395,74.345,74.36,1455399984.0
2009-07-15 00:05:00,74.355,74.355,74.27,74.28,939199994.0
2009-07-15 00:10:00,74.275,74.3,74.22,74.245,888199995.0
2009-07-15 00:15:00,74.24,74.25,74.21,74.22,462399998.0
2009-07-15 00:20:00,74.22,74.24,74.2,74.21,463799999.0
2009-07-15 00:25:00,74.21,74.21,74.17,74.18,617199998.0
2009-07-15 00:30:00,74.18,74.2,74.17,74.175,564000000.0
2009-07-15 00:35:00,74.175,74.175,74.13,74.13,911599999.0
2009-07-15 00:40:00,74.13,74.215,74.13,74.205,1109999999.0
2009-07-15 00:45:00,74.2,74.215,74.13,74.135,1511999999.0
2009-07-15 00:50:00,74.135,74.18,74.13,74.18,1010200000.0
2009-07-15 00:55:00,74.19,74.19,74.16,74.165,609399997.0
2009-07-15 01:00:00,74.165,74.175,74.13,74.15,1480599995.0
2009-07-15 01:05:00,74.15,74.17,74.145,74.16,564799994.0
2009-07-15 01:10:00,74.16,74.175,74.16,74.165,641799994.0
2009-07-15 01:15:00,74.17,74.19,74.16,74.18,544800000.0
2009-07-15 01:20:00,74.18,74.195,74.155,74.16,693999995.0
2009-07-15 01:25:00,74.15,74.155,74.13,74.14,709999999.0
2009-07-15 01:30:00,74.14,74.22,74.135,74.215,869200000.0
2009-07-15 01:35:00,74.215,74.255,74.215,74.25,1026000000.0
2009-07-15 01:40:00,74.25,74.27,74.22,74.27,909200000.0
2009-07-15 01:45:00,74.27,74.36,74.265,74.36,1264600000.0
2009-07-15 01:50:00,74.365,74.395,74.315,74.39,1020800000.0
2009-07-15 01:55:00,74.39,74.44,74.38,74.41,739700000.0
2009-07-15 02:00:00,74.4,74.41,74.25,74.285,1579200000.0
2009-07-15 02:05:00,74.285,74.35,74.255,74.33,2051600001.0
2009-07-15 02:10:00,74.33,74.34,74.3,74.31,1157400000.0
2009-07-15 02:15:00,74.31,74.395,74.305,74.375,1636200000.0
2009-07-15 02:20:00,74.375,74.395,74.325,74.325,1438000000.0
2009-07-15 02:25:00,74.325,74.325,74.26,74.27,1804200000.0
2009-07-15 02:30:00,74.27,74.29,74.25,74.285,824400000.0
2009-07-15 02:35:00,74.28,74.315,74.26,74.275,846600000.0
2009-07-15 02:40:00,74.275,74.295,74.25,74.27,1409800000.0
2009-07-15 02:45:00,74.27,74.33,74.265,74.305,1166200000.0
2009-07-15 02:50:00,74.31,74.37,74.305,74.37,1622400000.0
2009-07-15 02:55:00,74.37,74.375,74.33,74.345,1808600000.0
2009-07-15 03:00:00,74.35,74.35,74.185,74.185,1271700000.0
2009-07-15 03:05:00,74.185,74.19,74.12,74.17,1847199999.0
2009-07-15 03:10:00,74.17,74.2,74.095,74.105,2553800000.0
2009-07-15 03:15:00,74.105,74.13,74.1,74.12,809600000.0
2009-07-15 03:20:00,74.12,74.24,74.12,74.175,1544800000.0
2009-07-15 03:25:00,74.175,74.21,74.15,74.18,1375200000.0
2009-07-15 03:30:00,74.185,74.24,74.18,74.225,1154200001.0
2009-07-15 03:35:00,74.235,74.28,74.225,74.265,1258200000.0
2009-07-15 03:40:00,74.27,74.285,74.25,74.265,1083600000.0
2009-07-15 03:45:00,74.265,74.28,74.235,74.255,1562400001.0
2009-07-15 03:50:00,74.255,74.34,74.25,74.335,1418400000.0
2009-07-15 03:55:00,74.33,74.355,74.32,74.335,1920000000.0
2009-07-15 04:00:00,74.335,74.345,74.31,74.33,1340599997.0
2009-07-15 04:05:00,74.325,74.33,74.21,74.225,885999999.0
2009-07-15 04:10:00,74.225,74.27,74.22,74.24,1080599994.0
2009-07-15 04:15:00,74.23,74.24,74.17,74.205,2005199998.0
2009-07-15 04:20:00,74.195,74.22,74.18,74.18,1042799999.0
2009-07-15 04:25:00,74.18,74.24,74.18,74.225,750999991.0
2009-07-15 04:30:00,74.235,74.25,74.19,74.19,658399999.0
2009-07-15 04:35:00,74.195,74.265,74.195,74.255,843199999.0
2009-07-15 04:40:00,74.255,74.27,74.235,74.25,614400000.0
2009-07-15 04:45:00,74.25,74.255,74.23,74.24,307800000.0
2009-07-15 04:50:00,74.24,74.24,74.205,74.22,306800000.0
2009-07-15 04:55:00,74.215,74.215,74.15,74.165,1162199993.0
2009-07-15 05:00:00,74.165,74.2,74.15,74.2,987599996.0
2009-07-15 05:05:00,74.2,74.225,74.195,74.225,464400000.0
2009-07-15 05:10:00,74.225,74.27,74.21,74.26,938599997.0
2009-07-15 05:15:00,74.27,74.28,74.235,74.255,851799999.0
2009-07-15 05:20:00,74.255,74.335,74.255,74.335,841799998.0
2009-07-15 05:25:00,74.33,74.345,74.305,74.325,680200000.0
2009-07-15 05:30:00,74.32,74.325,74.28,74.29,761000000.0
2009-07-15 05:35:00,74.29,74.315,74.28,74.31,837800000.0
2009-07-15 05:40:00,74.31,74.36,74.31,74.34,1001400001.0
2009-07-15 05:45:00,74.34,74.355,74.335,74.35,834600000.0
2009-07-15 05:50:00,74.35,74.36,74.31,74.31,796100000.0
2009-07-15 05:55:00,74.31,74.34,74.295,74.295,1258000000.0
2009-07-15 06:00:00,74.285,74.305,74.255,74.26,1226800000.0
2009-07-15 06:05:00,74.26,74.275,74.23,74.235,1686599993.0
2009-07-15 06:10:00,74.235,74.26,74.215,74.255,1367599997.0
2009-07-15 06:15:00,74.255,74.31,74.255,74.28,1084399998.0
2009-07-15 06:20:00,74.28,74.31,74.28,74.28,650600000.0
2009-07-15 06:25:00,74.28,74.285,74.24,74.255,759000000.0
2009-07-15 06:30:00,74.255,74.295,74.23,74.265,1512999994.0
2009-07-15 06:35:00,74.26,74.265,74.22,74.235,1641399995.0
2009-07-15 06:40:00,74.24,74.27,74.235,74.235,1012149998.0
2009-07-15 06:45:00,74.235,74.265,74.235,74.25,752600000.0
2009-07-15 06:50:00,74.25,74.26,74.205,74.21,1113000000.0
2009-07-15 06:55:00,74.21,74.315,74.205,74.305,1739199997.0
2009-07-15 07:00:00,74.305,74.315,74.215,74.235,1613799998.0
2009-07-15 07:05:00,74.235,74.245,74.175,74.185,1276200000.0
2009-07-15 07:10:00,74.19,74.235,74.17,74.22,1104199999.0
2009-07-15 07:15:00,74.22,74.25,74.2,74.205,1407600003.0
2009-07-15 07:20:00,74.205,74.215,74.185,74.215,1298399995.0
2009-07-15 07:25:00,74.21,74.23,74.17,74.22,1252399995.0
2009-07-15 07:30:00,74.225,74.24,74.175,74.2,1491999999.0
2009-07-15 07:35:00,74.2,74.22,74.175,74.21,1183000001.0
2009-07-15 07:40:00,74.21,74.27,74.21,74.245,1544799995.0
2009-07-15 07:45:00,74.245,74.33,74.245,74.33,1870700000.0
2009-07-15 07:50:00,74.33,74.335,74.28,74.295,1221199999.0
2009-07-15 07:55:00,74.295,74.37,74.295,74.335,2422599996.0
2009-07-15 08:00:00,74.335,74.465,74.335,74.41,2917999999.0
2009-07-15 08:05:00,74.41,74.44,74.365,74.43,2557400001.0
2009-07-15 08:10:00,74.435,74.465,74.405,74.455,2434799998.0
2009-07-15 08:15:00,74.455,74.5,74.385,74.4,2600000000.0
2009-07-15 08:20:00,74.4,74.445,74.32,74.34,2585400001.0
2009-07-15 08:25:00,74.34,74.51,74.285,74.485,3620599998.0
2009-07-15 08:30:00,74.48,74.505,74.355,74.38,3267700002.0
2009-07-15 08:35:00,74.39,74.41,74.315,74.365,4096400008.0
2009-07-15 08:40:00,74.365,74.395,74.28,74.28,3812599993.0
2009-07-15 08:45:00,74.275,74.5,74.275,74.45,3301200002.0
2009-07-15 08:50:00,74.45,74.465,74.345,74.375,1589000003.0
2009-07-15 08:55:00,74.375,74.385,74.28,74.38,2355199999.0
2009-07-15 09:00:00,74.38,74.39,74.33,74.34,2552599991.0
2009-07-15 09:05:00,74.34,74.375,74.315,74.37,4087199997.0
2009-07-15 09:10:00,74.375,74.385,74.32,74.34,3660399993.0
2009-07-15 09:15:00,74.335,74.385,74.325,74.325,3180399999.0
2009-07-15 09:20:00,74.325,74.36,74.28,74.3,3739599992.0
2009-07-15 09:25:00,74.3,74.39,74.285,74.325,3136999996.0
2009-07-15 09:30:00,74.325,74.365,74.29,74.355,3442600000.0
2009-07-15 09:35:00,74.355,74.435,74.355,74.39,2572600002.0
2009-07-15 09:40:00,74.39,74.425,74.375,74.39,2072999999.0
2009-07-15 09:45:00,74.39,74.43,74.36,74.385,2677400002.0
2009-07-15 09:50:00,74.385,74.405,74.365,74.395,2421999997.0
2009-07-15 09:55:00,74.4,74.43,74.39,74.42,2750600001.0
2009-07-15 10:00:00,74.42,74.48,74.42,74.465,2628599999.0
2009-07-15 10:05:00,74.465,74.57,74.445,74.57,3440799997.0
2009-07-15 10:10:00,74.57,74.6,74.525,74.57,4404000010.0
2009-07-15 10:15:00,74.565,74.62,74.485,74.575,3444799997.0
2009-07-15 10:20:00,74.57,74.67,74.55,74.67,3380599995.0
2009-07-15 10:25:00,74.675,74.725,74.635,74.715,4016300005.0
2009-07-15 10:30:00,74.725,74.8,74.72,74.75,4140199977.0
2009-07-15 10:35:00,74.75,74.795,74.69,74.7,3874999996.0
2009-07-15 10:40:00,74.695,74.785,74.67,74.71,4217199997.0
2009-07-15 10:45:00,74.705,74.74,74.65,74.65,4016000001.0
2009-07-15 10:50:00,74.65,74.79,74.65,74.775,4447200002.0
2009-07-15 10:55:00,74.775,74.785,74.735,74.76,3340999998.0
2009-07-15 11:00:00,74.76,74.77,74.645,74.745,3888999994.0
2009-07-15 11:05:00,74.75,74.79,74.74,74.76,3015200009.0
2009-07-15 11:10:00,74.76,74.83,74.75,74.8,2962399994.0
2009-07-15 11:15:00,74.8,74.84,74.79,74.815,3090999999.0
2009-07-15 11:20:00,74.83,74.83,74.735,74.765,4371800002.0
2009-07-15 11:25:00,74.765,74.82,74.765,74.77,2398199993.0
2009-07-15 11:30:00,74.77,74.775,74.7,74.705,3686399997.0
2009-07-15 11:35:00,74.705,74.705,74.665,74.695,3260399998.0
2009-07-15 11:40:00,74.695,74.73,74.67,74.72,3655599994.0
2009-07-15 11:45:00,74.72,74.74,74.705,74.74,1837999997.0
2009-07-15 11:50:00,74.74,74.74,74.66,74.685,4198000004.0
2009-07-15 11:55:00,74.68,74.72,74.625,74.69,3403599997.0
2009-07-15 12:00:00,74.695,74.785,74.69,74.735,3771199995.0
2009-07-15 12:05:00,74.735,74.755,74.635,74.665,3748200007.0
2009-07-15 12:10:00,74.665,74.72,74.635,74.655,4695199997.0
2009-07-15 12:15:00,74.655,74.67,74.61,74.665,3515199995.0
2009-07-15 12:20:00,74.66,74.725,74.645,74.7,2054600003.0
2009-07-15 12:25:00,74.7,74.73,74.675,74.7,2262600005.0
2009-07-15 12:30:00,74.68,74.73,74.67,74.725,5769999988.0
2009-07-15 12:35:00,74.725,74.735,74.665,74.675,2439600004.0
2009-07-15 12:40:00,74.69,74.71,74.655,74.7,3321999979.0
2009-07-15 12:45:00,74.7,74.74,74.68,74.715,3669000017.0
2009-07-15 12:50:00,74.72,74.76,74.705,74.705,3334999994.0
2009-07-15 12:55:00,74.705,74.79,74.685,74.735,3702199993.0
2009-07-15 13:00:00,74.73,74.76,74.655,74.69,4834999986.0
2009-07-15 13:05:00,74.7,74.75,74.685,74.725,4856000002.0
2009-07-15 13:10:00,74.725,74.775,74.715,74.775,4383399988.0
2009-07-15 13:15:00,74.775,74.8,74.68,74.72,4963799999.0
2009-07-15 13:20:00,74.72,74.78,74.685,74.77,5093800014.0
2009-07-15 13:25:00,74.77,74.79,74.7,74.75,3914199993.0
2009-07-15 13:30:00,74.75,74.78,74.715,74.755,4089200003.0
2009-07-15 13:35:00,74.76,74.775,74.72,74.73,3958199996.0
2009-07-15 13:40:00,74.725,74.82,74.71,74.78,4202400003.0
2009-07-15 13:45:00,74.78,74.87,74.74,74.765,5122999997.0
2009-07-15 13:50:00,74.765,74.86,74.76,74.86,4565399990.0
2009-07-15 13:55:00,74.86,74.94,74.85,74.9,5102600006.0
2009-07-15 14:00:00,74.905,74.96,74.88,74.91,5408999990.0
2009-07-15 14:05:00,74.915,74.945,74.89,74.905,3965199994.0
2009-07-15 14:10:00,74.905,74.985,74.9,74.96,4706999999.0
2009-07-15 14:15:00,74.96,74.98,74.88,74.915,3078800003.0
2009-07-15 14:20:00,74.915,75.0,74.89,74.97,3735199994.0
2009-07-15 14:25:00,74.97,74.98,74.925,74.955,4338200005.0
2009-07-15 14:30:00,74.955,75.24,74.945,75.07,4299499994.0
2009-07-15 14:35:00,75.07,75.155,75.035,75.125,5239399995.0
2009-07-15 14:40:00,75.12,75.12,75.005,75.04,5095000002.0
2009-07-15 14:45:00,75.04,75.08,74.97,75.015,6129799992.0
2009-07-15 14:50:00,75.02,75.07,74.965,74.985,4578799992.0
2009-07-15 14:55:00,74.985,74.985,74.89,74.92,4574599977.0
2009-07-15 15:00:00,74.92,74.99,74.9,74.985,4053800000.0
2009-07-15 15:05:00,74.985,75.105,74.97,74.985,5833799999.0
2009-07-15 15:10:00,74.99,75.03,74.93,74.955,3857999995.0
2009-07-15 15:15:00,74.985,75.01,74.865,74.89,5621799997.0
2009-07-15 15:20:00,74.89,74.99,74.87,74.97,3503400000.0
2009-07-15 15:25:00,74.965,75.04,74.945,75.015,4910800030.0
2009-07-15 15:30:00,75.02,75.065,74.97,75.03,5446799985.0
2009-07-15 15:35:00,75.03,75.04,74.9,75.0,6351400001.0
2009-07-15 15:40:00,75.0,75.15,75.0,75.12,6184399997.0
2009-07-15 15:45:00,75.15,75.16,75.02,75.045,5137000011.0
2009-07-15 15:50:00,75.045,75.1,75.015,75.08,4413400004.0
2009-07-15 15:55:00,75.08,75.18,75.075,75.13,5459099980.0
2009-07-15 16:00:00,75.12,75.21,75.08,75.08,6786799990.0
2009-07-15 16:05:00,75.08,75.19,75.065,75.165,6261999981.0
2009-07-15 16:10:00,75.16,75.355,75.145,75.35,6756499995.0
2009-07-15 16:15:00,75.365,75.375,75.245,75.295,4823199990.0
2009-07-15 16:20:00,75.29,75.42,75.27,75.385,4473299986.0
2009-07-15 16:25:00,75.385,75.49,75.38,75.445,5448499997.0
2009-07-15 16:30:00,75.445,75.49,75.28,75.285,5157799992.0
2009-07-15 16:35:00,75.285,75.39,75.27,75.3,4316399990.0
2009-07-15 16:40:00,75.3,75.31,75.205,75.225,3902000006.0
2009-07-15 16:45:00,75.22,75.3,75.2,75.225,3193000003.0
2009-07-15 16:50:00,75.225,75.26,75.165,75.22,3052000002.0
2009-07-15 16:55:00,75.22,75.275,75.2,75.24,2620999999.0
2009-07-15 17:00:00,75.24,75.335,75.22,75.33,4763000010.0
2009-07-15 17:05:00,75.315,75.395,75.3,75.355,6096799998.0
2009-07-15 17:10:00,75.36,75.4,75.33,75.385,5284399988.0
2009-07-15 17:15:00,75.385,75.495,75.385,75.475,5970299998.0
2009-07-15 17:20:00,75.475,75.65,75.465,75.59,6067599983.0
2009-07-15 17:25:00,75.59,75.605,75.52,75.54,5635199988.0
2009-07-15 17:30:00,75.54,75.705,75.51,75.655,6361199995.0
2009-07-15 17:35:00,75.655,75.755,75.65,75.74,7032399993.0
2009-07-15 17:40:00,75.745,75.81,75.705,75.705,6227400000.0
2009-07-15 17:45:00,75.705,75.74,75.635,75.655,5893999993.0
2009-07-15 17:50:00,75.65,75.685,75.62,75.665,5107999999.0
2009-07-15 17:55:00,75.665,75.695,75.62,75.645,5324599998.0
2009-07-15 18:00:00,75.645,75.705,75.63,75.69,3487200005.0
2009-07-15 18:05:00,75.69,75.72,75.67,75.68,2592800000.0
2009-07-15 18:10:00,75.68,75.69,75.635,75.66,3164199991.0
2009-07-15 18:15:00,75.66,75.745,75.66,75.705,4071399985.0
2009-07-15 18:20:00,75.705,75.72,75.64,75.67,3992799984.0
2009-07-15 18:25:00,75.67,75.695,75.65,75.67,3740399996.0
2009-07-15 18:30:00,75.66,75.7,75.62,75.695,3294400003.0
2009-07-15 18:35:00,75.7,75.81,75.695,75.77,3220200003.0
2009-07-15 18:40:00,75.77,75.79,75.715,75.74,3413399980.0
2009-07-15 18:45:00,75.755,75.82,75.745,75.795,3227199996.0
2009-07-15 18:50:00,75.795,75.9,75.78,75.79,3454199994.0
2009-07-15 18:55:00,75.79,75.8,75.695,75.715,4389599990.0
2009-07-15 19:00:00,75.72,75.72,75.615,75.615,2213400004.0
2009-07-15 19:05:00,75.61,75.66,75.59,75.59,3078199983.0
2009-07-15 19:10:00,75.59,75.635,75.54,75.565,1873400006.0
2009-07-15 19:15:00,75.565,75.595,75.52,75.575,2832799995.0
2009-07-15 19:20:00,75.575,75.635,75.575,75.605,3355600002.0
2009-07-15 19:25:00,75.605,75.715,75.595,75.71,2825400002.0
2009-07-15 19:30:00,75.715,75.765,75.705,75.755,2644799996.0
2009-07-15 19:35:00,75.755,75.81,75.755,75.8,2039800000.0
2009-07-15 19:40:00,75.8,75.88,75.79,75.845,3921600006.0
2009-07-15 19:45:00,75.845,75.925,75.84,75.9,3802799996.0
2009-07-15 19:50:00,75.91,75.935,75.86,75.86,3336399986.0
2009-07-15 19:55:00,75.86,75.89,75.835,75.855,2304999988.0
2009-07-15 20:00:00,75.855,75.855,75.705,75.775,3168699991.0
2009-07-15 20:05:00,75.775,75.92,75.77,75.775,4532599998.0
2009-07-15 20:10:00,75.775,75.775,75.675,75.695,4285999982.0
2009-07-15 20:15:00,75.695,75.775,75.63,75.73,3975999999.0
2009-07-15 20:20:00,75.73,75.87,75.72,75.85,4065199976.0
2009-07-15 20:25:00,75.85,75.855,75.735,75.805,3965600001.0
2009-07-15 20:30:00,75.805,75.845,75.79,75.79,3707799991.0
2009-07-15 20:35:00,75.79,75.82,75.765,75.81,3872399995.0
2009-07-15 20:40:00,75.81,75.895,75.785,75.81,3668600007.0
2009-07-15 20:45:00,75.81,75.94,75.81,75.93,4075399985.0
2009-07-15 20:50:00,75.93,75.94,75.865,75.92,4210800002.0
2009-07-15 20:55:00,75.92,75.985,75.9,75.985,3604799998.0
2009-07-15 21:00:00,75.985,75.99,75.895,75.935,2883599998.0
2009-07-15 21:05:00,75.93,75.94,75.885,75.885,2717400005.0
2009-07-15 21:10:00,75.885,75.935,75.78,75.785,3368000020.0
2009-07-15 21:15:00,75.785,75.875,75.785,75.855,2860800028.0
2009-07-15 21:20:00,75.85,75.88,75.805,75.805,2735599997.0
2009-07-15 21:25:00,75.81,75.84,75.745,75.76,3899800036.0
2009-07-15 21:30:00,75.76,75.785,75.72,75.755,2103200009.0
2009-07-15 21:35:00,75.755,75.775,75.715,75.77,1294000006.0
2009-07-15 21:40:00,75.77,75.85,75.77,75.83,2555400013.0
2009-07-15 21:45:00,75.83,75.855,75.8,75.815,2304000026.0
2009-07-15 21:50:00,75.815,75.87,75.81,75.845,3069600017.0
2009-07-15 21:55:00,75.85,75.88,75.79,75.79,1997200018.0
2009-07-15 22:00:00,75.79,75.79,75.74,75.775,1751400001.0
2009-07-15 22:05:00,75.775,75.78,75.745,75.75,1011600003.0
2009-07-15 22:10:00,75.755,75.77,75.735,75.745,776000001.0
2009-07-15 22:15:00,75.75,75.75,75.725,75.725,424000001.0
2009-07-15 22:20:00,75.725,75.755,75.725,75.745,244800000.0
2009-07-15 22:25:00,75.745,75.79,75.74,75.785,360600000.0
2009-07-15 22:30:00,75.785,75.79,75.775,75.78,50000000.0
2009-07-15 22:35:00,75.78,75.78,75.69,75.7,806000008.0
2009-07-15 22:40:00,75.7,75.705,75.685,75.69,846400008.0
2009-07-15 22:45:00,75.69,75.69,75.595,75.6,812800000.0
2009-07-15 22:50:00,75.6,75.665,75.6,75.66,1000400007.0
2009-07-15 22:55:00,75.66,75.69,75.635,75.645,932000000.0
2009-07-15 23:00:00,75.645,75.715,75.545,75.69,641800002.0
2009-07-15 23:05:00,75.695,75.8,75.68,75.8,1746400000.0
2009-07-15 23:10:00,75.795,75.85,75.745,75.745,1645199995.0
2009-07-15 23:15:00,75.75,75.84,75.74,75.795,1017600000.0
2009-07-15 23:20:00,75.8,75.815,75.75,75.78,377800003.0
2009-07-15 23:25:00,75.775,75.775,75.72,75.74,332999999.0
2009-07-15 23:30:00,75.735,75.765,75.715,75.745,739199997.0
2009-07-15 23:35:00,75.745,75.8,75.735,75.8,236800001.0
2009-07-15 23:40:00,75.795,75.81,75.745,75.75,415000000.0
2009-07-15 23:45:00,75.75,75.755,75.72,75.725,643599998.0
2009-07-15 23:50:00,75.725,75.725,75.65,75.68,567799998.0
2009-07-15 23:55:00,75.66,75.68,75.643,75.675,296800001.0
2009-07-16 00:00:00,75.675,75.68,75.615,75.635,705399993.0
2009-07-16 00:05:00,75.62,75.635,75.49,75.505,1904799982.0
2009-07-16 00:10:00,75.505,75.555,75.505,75.53,377799999.0
2009-07-16 00:15:00,75.53,75.54,75.48,75.485,913199997.0
2009-07-16 00:20:00,75.49,75.505,75.455,75.475,1505999981.0
2009-07-16 00:25:00,75.475,75.48,75.38,75.39,853299993.0
2009-07-16 00:30:00,75.39,75.43,75.37,75.385,928599995.0
2009-07-16 00:35:00,75.385,75.455,75.385,75.43,552400000.0
2009-07-16 00:40:00,75.43,75.455,75.395,75.415,549600000.0
2009-07-16 00:45:00,75.415,75.445,75.4,75.445,531600000.0
2009-07-16 00:50:00,75.44,75.48,75.405,75.46,1056200000.0
2009-07-16 00:55:00,75.46,75.585,75.46,75.585,1187200000.0
2009-07-16 01:00:00,75.575,75.61,75.55,75.595,594200000.0
2009-07-16 01:05:00,75.595,75.61,75.47,75.475,1276000000.0
2009-07-16 01:10:00,75.475,75.475,75.415,75.415,1197200001.0
2009-07-16 01:15:00,75.415,75.525,75.415,75.49,742800000.0
2009-07-16 01:20:00,75.485,75.485,75.4,75.41,1234199998.0
2009-07-16 01:25:00,75.415,75.42,75.355,75.385,1546799998.0
2009-07-16 01:30:00,75.38,75.45,75.35,75.435,763599996.0
2009-07-16 01:35:00,75.435,75.47,75.435,75.455,409200000.0
2009-07-16 01:40:00,75.455,75.55,75.44,75.55,917000000.0
2009-07-16 01:45:00,75.545,75.615,75.53,75.61,1529199997.0
2009-07-16 01:50:00,75.61,75.625,75.505,75.55,1805599989.0
2009-07-16 01:55:00,75.545,75.59,75.535,75.585,721999999.0
2009-07-16 02:00:00,75.59,75.6,75.54,75.57,1692800000.0
2009-07-16 02:05:00,75.56,75.665,75.56,75.66,565600000.0
2009-07-16 02:10:00,75.66,75.72,75.625,75.665,868599999.0
2009-07-16 02:15:00,75.66,75.725,75.65,75.68,1536800000.0
2009-07-16 02:20:00,75.685,75.73,75.645,75.685,987800000.0
2009-07-16 02:25:00,75.685,75.705,75.625,75.65,1188200000.0
2009-07-16 02:30:00,75.645,75.65,75.595,75.605,1749600001.0
2009-07-16 02:35:00,75.605,75.655,75.585,75.6,1362000000.0
2009-07-16 02:40:00,75.6,75.7,75.6,75.62,1838599999.0
2009-07-16 02:45:00,75.625,75.645,75.56,75.56,2361800001.0
2009-07-16 02:50:00,75.555,75.57,75.49,75.545,1636199997.0
2009-07-16 02:55:00,75.56,75.6,75.525,75.59,1130800000.0
2009-07-16 03:00:00,75.59,75.59,75.465,75.465,1061200002.0
2009-07-16 03:05:00,75.465,75.525,75.45,75.495,1168799998.0
2009-07-16 03:10:00,75.49,75.525,75.475,75.48,839999999.0
2009-07-16 03:15:00,75.48,75.51,75.47,75.48,629800002.0
2009-07-16 03:20:00,75.48,75.48,75.415,75.425,971999998.0
2009-07-16 03:25:00,75.425,75.46,75.39,75.42,1444200001.0
2009-07-16 03:30:00,75.42,75.48,75.41,75.455,930300000.0
2009-07-16 03:35:00,75.47,75.48,75.34,75.395,1790800001.0
2009-07-16 03:40:00,75.395,75.405,75.32,75.35,2192399995.0
2009-07-16 03:45:00,75.345,75.37,75.275,75.37,1847000004.0
2009-07-16 03:50:00,75.375,75.39,75.31,75.37,2399799998.0
2009-07-16 03:55:00,75.375,75.455,75.375,75.45,1032000000.0
2009-07-16 04:00:00,75.45,75.485,75.355,75.39,1583199997.0
2009-07-16 04:05:00,75.39,75.39,75.26,75.27,2578799998.0
2009-07-16 04:10:00,75.275,75.315,75.26,75.28,1511200000.0
2009-07-16 04:15:00,75.28,75.335,75.265,75.275,942800001.0
2009-07-16 04:20:00,75.275,75.28,75.17,75.18,1923500005.0
2009-07-16 04:25:00,75.18,75.2,75.145,75.145,1288400005.0
2009-07-16 04:30:00,75.15,75.17,75.125,75.145,1292199996.0
2009-07-16 04:35:00,75.15,75.24,75.14,75.21,2011400002.0
2009-07-16 04:40:00,75.22,75.22,75.18,75.2,1341199994.0
2009-07-16 04:45:00,75.185,75.24,75.185,75.225,874599994.0
2009-07-16 04:50:00,75.225,75.245,75.22,75.23,299200000.0
2009-07-16 04:55:00,75.235,75.28,75.22,75.235,1054799995.0
2009-07-16 05:00:00,75.24,75.34,75.23,75.33,1154599994.0
2009-07-16 05:05:00,75.325,75.36,75.3,75.355,566799996.0
2009-07-16 05:10:00,75.365,75.37,75.32,75.32,2207399980.0
2009-07-16 05:15:00,75.32,75.32,75.085,75.105,2671099993.0
2009-07-16 05:20:00,75.105,75.19,75.1,75.19,1836799998.0
2009-07-16 05:25:00,75.19,75.225,75.155,75.18,1079600002.0
2009-07-16 05:30:00,75.18,75.18,75.12,75.16,1784599992.0
2009-07-16 05:35:00,75.16,75.2,75.15,75.175,737999999.0
2009-07-16 05:40:00,75.175,75.205,75.145,75.19,1424999999.0
2009-07-16 05:45:00,75.19,75.24,75.16,75.16,2697400006.0
2009-07-16 05:50:00,75.165,75.165,75.095,75.1,1166600002.0
2009-07-16 05:55:00,75.1,75.155,75.09,75.135,1181699996.0
2009-07-16 06:00:00,75.13,75.13,74.99,74.995,2080399982.0
2009-07-16 06:05:00,74.995,75.085,74.985,74.985,2023600001.0
2009-07-16 06:10:00,74.985,75.025,74.94,74.95,2406799996.0
2009-07-16 06:15:00,74.95,75.09,74.94,75.025,1535600002.0
2009-07-16 06:20:00,75.015,75.04,74.975,75.01,1374799995.0
2009-07-16 06:25:00,75.015,75.015,74.915,74.96,2100600001.0
2009-07-16 06:30:00,74.965,75.02,74.94,74.955,1477799997.0
2009-07-16 06:35:00,74.955,74.96,74.91,74.915,1735799985.0
2009-07-16 06:40:00,74.915,74.925,74.89,74.895,1583800003.0
2009-07-16 06:45:00,74.895,74.905,74.84,74.865,1119599999.0
2009-07-16 06:50:00,74.865,74.935,74.855,74.91,1994199987.0
2009-07-16 06:55:00,74.91,74.96,74.91,74.935,1759799990.0
2009-07-16 07:00:00,74.93,74.93,74.855,74.895,2136599996.0
2009-07-16 07:05:00,74.895,74.905,74.865,74.885,1554999990.0
2009-07-16 07:10:00,74.885,74.965,74.88,74.965,1874399993.0
2009-07-16 07:15:00,74.965,74.965,74.87,74.875,2188399989.0
2009-07-16 07:20:00,74.875,74.9,74.84,74.89,2176599996.0
2009-07-16 07:25:00,74.89,75.01,74.885,74.955,2827199995.0
2009-07-16 07:30:00,74.96,75.035,74.96,75.015,2647000001.0
2009-07-16 07:35:00,75.015,75.04,74.98,75.025,2279799982.0
2009-07-16 07:40:00,75.015,75.05,74.975,75.05,2819599994.0
2009-07-16 07:45:00,75.05,75.05,74.92,74.955,2914599987.0
2009-07-16 07:50:00,74.95,74.975,74.905,74.925,1414599996.0
2009-07-16 07:55:00,74.93,74.93,74.9,74.915,1211000005.0
2009-07-16 08:00:00,74.915,74.98,74.895,74.975,1092400000.0
2009-07-16 08:05:00,74.97,75.055,74.965,75.05,1731199993.0
2009-07-16 08:10:00,75.055,75.185,75.0,75.155,3867599986.0
2009-07-16 08:15:00,75.16,75.18,75.065,75.075,2647199991.0
2009-07-16 08:20:00,75.075,75.105,74.97,75.015,2158399998.0
2009-07-16 08:25:00,75.015,75.07,74.995,75.07,2336599998.0
2009-07-16 08:30:00,75.08,75.095,75.0,75.06,2376400011.0
2009-07-16 08:35:00,75.06,75.13,75.05,75.115,2255600000.0
2009-07-16 08:40:00,75.115,75.185,75.11,75.155,2354400006.0
2009-07-16 08:45:00,75.155,75.165,74.975,74.985,3200399996.0
2009-07-16 08:50:00,75.0,75.0,74.81,74.85,4212899990.0
2009-07-16 08:55:00,74.845,74.915,74.79,74.81,2981599995.0
2009-07-16 09:00:00,74.805,74.81,74.685,74.735,3493899994.0
2009-07-16 09:05:00,74.735,74.805,74.68,74.705,2369600000.0
2009-07-16 09:10:00,74.705,74.755,74.62,74.715,2829000001.0
2009-07-16 09:15:00,74.715,74.86,74.715,74.82,4044199994.0
2009-07-16 09:20:00,74.825,74.97,74.81,74.91,2859800004.0
2009-07-16 09:25:00,74.92,74.985,74.89,74.955,2525799999.0
2009-07-16 09:30:00,74.945,74.95,74.89,74.895,1632000002.0
2009-07-16 09:35:00,74.905,74.945,74.865,74.915,1824599997.0
2009-07-16 09:40:00,74.92,74.925,74.805,74.81,2085999999.0
2009-07-16 09:45:00,74.805,74.875,74.765,74.855,1959200004.0
2009-07-16 09:50:00,74.85,74.86,74.79,74.815,2125399996.0
2009-07-16 09:55:00,74.815,74.925,74.8,74.81,2730000003.0
2009-07-16 10:00:00,74.81,74.845,74.75,74.775,1706000002.0
2009-07-16 10:05:00,74.765,74.795,74.73,74.77,1264800003.0
2009-07-16 10:10:00,74.775,74.805,74.735,74.79,1597199998.0
2009-07-16 10:15:00,74.79,74.79,74.57,74.59,2549600004.0
2009-07-16 10:20:00,74.59,74.605,74.51,74.565,2462200002.0
2009-07-16 10:25:00,74.565,74.665,74.555,74.655,3553200005.0
2009-07-16 10:30:00,74.655,74.655,74.565,74.605,2436200002.0
2009-07-16 10:35:00,74.605,74.655,74.555,74.575,2567800008.0
2009-07-16 10:40:00,74.565,74.67,74.55,74.67,1624000001.0
2009-07-16 10:45:00,74.68,74.725,74.605,74.605,2599800002.0
2009-07-16 10:50:00,74.6,74.735,74.6,74.72,2523400003.0
2009-07-16 10:55:00,74.73,74.795,74.725,74.77,1827699998.0
2009-07-16 11:00:00,74.77,74.825,74.72,74.72,2011000004.0
2009-07-16 11:05:00,74.73,74.75,74.67,74.725,2023399999.0
2009-07-16 11:10:00,74.725,74.77,74.715,74.76,1223999998.0
2009-07-16 11:15:00,74.76,74.81,74.73,74.785,2269799999.0
2009-07-16 11:20:00,74.785,74.825,74.755,74.765,2357400004.0
2009-07-16 11:25:00,74.77,74.78,74.69,74.735,1975799998.0
2009-07-16 11:30:00,74.725,74.75,74.685,74.685,2148400001.0
2009-07-16 11:35:00,74.695,74.725,74.675,74.7,1981999999.0
2009-07-16 11:40:00,74.705,74.74,74.695,74.715,1773400001.0
2009-07-16 11:45:00,74.715,74.86,74.715,74.815,3104799995.0
2009-07-16 11:50:00,74.815,74.925,74.81,74.875,2643400000.0
2009-07-16 11:55:00,74.86,74.93,74.855,74.905,2894000004.0
2009-07-16 12:00:00,74.905,74.915,74.8,74.815,2580700002.0
2009-07-16 12:05:00,74.815,74.88,74.785,74.85,1853000004.0
2009-07-16 12:10:00,74.85,74.875,74.815,74.865,2178200008.0
2009-07-16 12:15:00,74.865,74.885,74.775,74.78,2828099994.0
2009-07-16 12:20:00,74.785,74.855,74.785,74.825,2794200003.0
2009-07-16 12:25:00,74.825,75.07,74.82,74.995,2558800000.0
2009-07-16 12:30:00,75.0,75.37,75.0,75.265,3684799993.0
2009-07-16 12:35:00,75.27,75.47,75.185,75.46,4190599989.0
2009-07-16 12:40:00,75.455,75.58,75.355,75.405,4875699991.0
2009-07-16 12:45:00,75.405,75.455,75.23,75.275,5808599983.0
2009-07-16 12:50:00,75.27,75.315,75.185,75.235,5254799999.0
2009-07-16 12:55:00,75.23,75.27,75.18,75.21,4353399995.0
2009-07-16 13:00:00,75.2,75.305,75.125,75.23,3587599991.0
2009-07-16 13:05:00,75.23,75.23,75.115,75.125,3347600005.0
2009-07-16 13:10:00,75.125,75.15,75.06,75.11,3404700002.0
2009-07-16 13:15:00,75.11,75.25,75.055,75.085,3485600006.0
2009-07-16 13:20:00,75.085,75.18,75.07,75.18,1890799996.0
2009-07-16 13:25:00,75.18,75.32,75.13,75.295,2182400002.0
2009-07-16 13:30:00,75.295,75.37,75.215,75.23,2749399997.0
2009-07-16 13:35:00,75.23,75.305,75.21,75.255,2871799997.0
2009-07-16 13:40:00,75.255,75.335,75.25,75.275,2954799999.0
2009-07-16 13:45:00,75.275,75.33,75.25,75.305,2356199996.0
2009-07-16 13:50:00,75.305,75.335,75.275,75.31,3086600006.0
2009-07-16 13:55:00,75.305,75.355,75.265,75.265,2434600002.0
2009-07-16 14:00:00,75.265,75.355,75.25,75.35,3564000012.0
2009-07-16 14:05:00,75.345,75.36,75.28,75.34,1322499998.0
2009-07-16 14:10:00,75.34,75.425,75.325,75.425,2255599996.0
2009-07-16 14:15:00,75.425,75.45,75.405,75.44,2510799994.0
2009-07-16 14:20:00,75.445,75.46,75.35,75.45,3894799996.0
2009-07-16 14:25:00,75.445,75.53,75.435,75.495,3764299998.0
2009-07-16 14:30:00,75.58,75.875,75.58,75.62,3965999998.0
2009-07-16 14:35:00,75.62,75.645,75.39,75.4,3402299999.0
2009-07-16 14:40:00,75.395,75.43,75.15,75.165,3460199995.0
2009-07-16 14:45:00,75.17,75.275,75.145,75.275,2198999999.0
2009-07-16 14:50:00,75.28,75.42,75.265,75.325,3269000009.0
2009-07-16 14:55:00,75.325,75.34,75.205,75.24,2876600003.0
2009-07-16 15:00:00,75.245,75.31,75.15,75.245,3112599995.0
2009-07-16 15:05:00,75.24,75.27,75.175,75.25,3521600001.0
2009-07-16 15:10:00,75.255,75.3,75.195,75.205,3742400001.0
2009-07-16 15:15:00,75.205,75.225,75.02,75.025,3636199999.0
2009-07-16 15:20:00,75.02,75.055,74.91,74.955,3525400014.0
2009-07-16 15:25:00,74.96,75.04,74.935,74.955,3297200003.0
2009-07-16 15:30:00,74.965,75.01,74.73,74.9,3293799999.0
2009-07-16 15:35:00,74.9,74.955,74.75,74.95,3806399998.0
2009-07-16 15:40:00,74.945,75.135,74.945,75.095,3238399998.0
2009-07-16 15:45:00,75.09,75.15,75.045,75.135,2905799998.0
2009-07-16 15:50:00,75.14,75.295,75.1,75.15,3084400001.0
2009-07-16 15:55:00,75.14,75.215,75.095,75.13,3297600000.0
2009-07-16 16:00:00,75.135,75.135,74.68,74.765,3247000000.0
2009-07-16 16:05:00,74.765,74.885,74.675,74.825,4166000004.0
2009-07-16 16:10:00,74.825,74.9,74.745,74.895,3625000002.0
2009-07-16 16:15:00,74.895,74.96,74.825,74.86,2744200005.0
2009-07-16 16:20:00,74.86,74.96,74.82,74.92,3036800003.0
2009-07-16 16:25:00,74.93,75.11,74.93,75.035,3279599995.0
2009-07-16 16:30:00,75.035,75.115,75.03,75.08,2948200002.0
2009-07-16 16:35:00,75.08,75.18,75.05,75.05,3159199998.0
2009-07-16 16:40:00,75.045,75.07,74.925,74.93,3071599999.0
2009-07-16 16:45:00,74.93,75.03,74.925,74.995,3103600006.0
2009-07-16 16:50:00,74.995,75.06,74.93,75.045,3258600002.0
2009-07-16 16:55:00,75.045,75.145,74.99,75.12,3309200002.0
2009-07-16 17:00:00,75.13,75.13,75.0,75.065,3945799998.0
2009-07-16 17:05:00,75.06,75.15,75.04,75.05,3136000000.0
2009-07-16 17:10:00,75.05,75.065,74.92,74.97,2619400003.0
2009-07-16 17:15:00,74.97,75.015,74.91,74.97,2928400000.0
2009-07-16 17:20:00,74.97,75.035,74.945,75.0,2935800000.0
2009-07-16 17:25:00,74.99,74.99,74.925,74.945,3178400005.0
2009-07-16 17:30:00,74.945,74.945,74.83,74.855,2475400001.0
2009-07-16 17:35:00,74.85,74.955,74.815,74.95,2851799999.0
2009-07-16 17:40:00,74.95,74.985,74.905,74.925,2379799994.0
2009-07-16 17:45:00,74.925,74.995,74.87,74.94,2963000008.0
2009-07-16 17:50:00,74.94,74.965,74.9,74.9,2242200003.0
2009-07-16 17:55:00,74.9,75.08,74.9,75.025,2706799996.0
2009-07-16 18:00:00,75.025,75.025,74.96,75.01,2363400003.0
2009-07-16 18:05:00,75.015,75.075,74.995,75.065,2298000001.0
2009-07-16 18:10:00,75.065,75.105,75.04,75.045,2220400000.0
2009-07-16 18:15:00,75.05,75.055,74.975,75.035,2480800003.0
2009-07-16 18:20:00,75.04,75.075,75.02,75.06,1731799998.0
2009-07-16 18:25:00,75.065,75.105,75.055,75.075,1697399998.0
2009-07-16 18:30:00,75.075,75.14,75.05,75.06,2006800001.0
2009-07-16 18:35:00,75.055,75.075,74.955,74.955,2249400002.0
2009-07-16 18:40:00,74.955,75.015,74.95,74.995,1966600000.0
2009-07-16 18:45:00,75.005,75.04,74.995,75.035,1804000000.0
2009-07-16 18:50:00,75.04,75.065,75.005,75.005,1171000000.0
2009-07-16 18:55:00,75.005,75.06,74.99,75.03,1300200002.0
2009-07-16 19:00:00,75.05,75.05,74.985,74.99,1491799999.0
2009-07-16 19:05:00,74.99,74.995,74.945,74.945,1431199999.0
2009-07-16 19:10:00,74.945,74.985,74.935,74.965,1602200000.0
2009-07-16 19:15:00,74.965,75.02,74.96,75.005,1111599999.0
2009-07-16 19:20:00,75.005,75.045,74.99,75.0,1326400000.0
2009-07-16 19:25:00,75.0,75.055,74.97,74.995,1640400001.0
2009-07-16 19:30:00,74.995,75.025,74.985,75.005,1596000000.0
2009-07-16 19:35:00,75.005,75.015,74.975,74.975,611400000.0
2009-07-16 19:40:00,74.97,75.1,74.97,75.1,1113400001.0
2009-07-16 19:45:00,75.1,75.185,75.095,75.135,1876200005.0
2009-07-16 19:50:00,75.135,75.165,75.125,75.145,1052799999.0
2009-07-16 19:55:00,75.145,75.195,75.13,75.165,1980000001.0
2009-07-16 20:00:00,75.165,75.235,75.165,75.17,1753600000.0
2009-07-16 20:05:00,75.175,75.2,75.14,75.155,1596800000.0
2009-07-16 20:10:00,75.155,75.165,75.105,75.165,1266800002.0
2009-07-16 20:15:00,75.16,75.21,75.155,75.18,1417600000.0
2009-07-16 20:20:00,75.175,75.2,75.13,75.18,2200400002.0
2009-07-16 20:25:00,75.18,75.365,75.18,75.34,2352100006.0
2009-07-16 20:30:00,75.34,75.375,75.335,75.365,2553800006.0
2009-07-16 20:35:00,75.36,75.41,75.345,75.41,2253000005.0
2009-07-16 20:40:00,75.415,75.42,75.34,75.39,1909400001.0
2009-07-16 20:45:00,75.385,75.435,75.345,75.395,1480800002.0
2009-07-16 20:50:00,75.395,75.43,75.375,75.41,1715200002.0
2009-07-16 20:55:00,75.415,75.49,75.39,75.48,2508999998.0
2009-07-16 21:00:00,75.48,75.48,75.405,75.425,1817399998.0
2009-07-16 21:05:00,75.43,75.43,75.33,75.35,1350800001.0
2009-07-16 21:10:00,75.355,75.425,75.355,75.405,1396199999.0
2009-07-16 21:15:00,75.41,75.41,75.37,75.37,972400000.0
2009-07-16 21:20:00,75.365,75.365,75.295,75.3,1680400001.0
2009-07-16 21:25:00,75.3,75.405,75.3,75.385,1740400001.0
2009-07-16 21:30:00,75.385,75.435,75.37,75.38,1359000000.0
2009-07-16 21:35:00,75.38,75.43,75.375,75.4,1600399998.0
2009-07-16 21:40:00,75.405,75.495,75.395,75.49,1861600000.0
2009-07-16 21:45:00,75.495,75.525,75.48,75.525,955000000.0
2009-07-16 21:50:00,75.52,75.585,75.505,75.535,1771699998.0
2009-07-16 21:55:00,75.53,75.53,75.465,75.465,1833000000.0
2009-07-16 22:00:00,75.465,75.52,75.39,75.395,1886800001.0
2009-07-16 22:05:00,75.395,75.545,75.37,75.53,2043399998.0
2009-07-16 22:10:00,75.53,75.63,75.53,75.605,1314600000.0
2009-07-16 22:15:00,75.61,75.61,75.58,75.59,677800000.0
2009-07-16 22:20:00,75.59,75.64,75.575,75.6,611600000.0
2009-07-16 22:25:00,75.61,75.65,75.605,75.645,1151199998.0
2009-07-16 22:30:00,75.655,75.745,75.645,75.73,1460400000.0
2009-07-16 22:35:00,75.73,75.76,75.725,75.75,490400000.0
2009-07-16 22:40:00,75.74,75.75,75.73,75.74,302800000.0
2009-07-16 22:45:00,75.74,75.81,75.735,75.765,629000000.0
2009-07-16 22:50:00,75.765,75.785,75.725,75.725,903999999.0
2009-07-16 22:55:00,75.73,75.74,75.7,75.7,626000000.0
2009-07-16 23:00:00,75.7,75.71,75.6,75.65,160600000.0
2009-07-16 23:05:00,75.65,75.665,75.64,75.655,126600000.0
2009-07-16 23:10:00,75.66,75.68,75.635,75.665,188399999.0
2009-07-16 23:15:00,75.66,75.665,75.585,75.585,170400000.0
2009-07-16 23:20:00,75.58,75.58,75.49,75.5,414800000.0
2009-07-16 23:25:00,75.52,75.55,75.427,75.525,349000000.0
2009-07-16 23:30:00,75.53,75.54,75.47,75.475,250800000.0
2009-07-16 23:35:00,75.475,75.49,75.455,75.485,402000000.0
2009-07-16 23:40:00,75.485,75.51,75.47,75.49,283200000.0
2009-07-16 23:45:00,75.495,75.51,75.495,75.51,128200000.0
2009-07-16 23:50:00,75.51,75.525,75.49,75.495,314200000.0
2009-07-16 23:55:00,75.479,75.51,75.461,75.485,388000001.0
2009-07-17 00:00:00,75.49,75.51,75.395,75.395,660999999.0
2009-07-17 00:05:00,75.39,75.43,75.39,75.43,383800000.0
2009-07-17 00:10:00,75.43,75.43,75.375,75.385,462200000.0
2009-07-17 00:15:00,75.385,75.395,75.375,75.375,260400000.0
2009-07-17 00:20:00,75.375,75.385,75.36,75.375,397400000.0
2009-07-17 00:25:00,75.385,75.42,75.385,75.4,252000000.0
2009-07-17 00:30:00,75.4,75.405,75.38,75.39,172800000.0
2009-07-17 00:35:00,75.38,75.385,75.32,75.325,303600000.0
2009-07-17 00:40:00,75.34,75.355,75.295,75.315,226200000.0
2009-07-17 00:45:00,75.31,75.395,75.31,75.395,465800000.0
2009-07-17 00:50:00,75.395,75.4,75.355,75.4,316400000.0
2009-07-17 00:55:00,75.4,75.405,75.365,75.365,694400000.0
2009-07-17 01:00:00,75.375,75.39,75.335,75.35,407200000.0
2009-07-17 01:05:00,75.345,75.405,75.345,75.405,766000000.0
2009-07-17 01:10:00,75.405,75.405,75.375,75.375,264000000.0
2009-07-17 01:15:00,75.375,75.385,75.33,75.335,785399997.0
2009-07-17 01:20:00,75.34,75.34,75.305,75.315,394400002.0
2009-07-17 01:25:00,75.315,75.335,75.315,75.32,452599999.0
2009-07-17 01:30:00,75.315,75.33,75.23,75.275,1765999987.0
2009-07-17 01:35:00,75.27,75.295,75.26,75.285,340799998.0
2009-07-17 01:40:00,75.295,75.31,75.295,75.305,224000000.0
2009-07-17 01:45:00,75.305,75.305,75.23,75.25,972999997.0
2009-07-17 01:50:00,75.25,75.26,75.205,75.225,1160000001.0
2009-07-17 01:55:00,75.225,75.275,75.22,75.255,576200000.0
2009-07-17 02:00:00,75.25,75.37,75.25,75.355,971800000.0
2009-07-17 02:05:00,75.355,75.465,75.345,75.455,830000000.0
2009-07-17 02:10:00,75.45,75.46,75.37,75.37,755800000.0
2009-07-17 02:15:00,75.37,75.405,75.37,75.375,588000000.0
2009-07-17 02:20:00,75.375,75.375,75.345,75.355,323000000.0
2009-07-17 02:25:00,75.35,75.405,75.345,75.36,1063800000.0
2009-07-17 02:30:00,75.36,75.36,75.255,75.265,1001400000.0
2009-07-17 02:35:00,75.265,75.295,75.245,75.28,1037600000.0
2009-07-17 02:40:00,75.28,75.32,75.22,75.305,904800000.0
2009-07-17 02:45:00,75.305,75.305,75.225,75.25,1215200000.0
2009-07-17 02:50:00,75.25,75.25,75.17,75.175,1254400000.0
2009-07-17 02:55:00,75.175,75.215,75.155,75.195,1299400000.0
2009-07-17 03:00:00,75.205,75.205,75.105,75.11,1210399999.0
2009-07-17 03:05:00,75.11,75.12,74.99,75.015,2229399999.0
2009-07-17 03:10:00,75.02,75.07,74.975,74.98,1534800000.0
2009-07-17 03:15:00,74.985,75.065,74.985,75.015,1104600000.0
2009-07-17 03:20:00,75.015,75.03,74.98,74.985,1344199998.0
2009-07-17 03:25:00,74.98,74.995,74.825,74.905,1646500000.0
2009-07-17 03:30:00,74.905,74.905,74.71,74.75,2307800001.0
2009-07-17 03:35:00,74.75,74.765,74.66,74.67,2221800001.0
2009-07-17 03:40:00,74.675,74.795,74.675,74.765,1771999999.0
2009-07-17 03:45:00,74.745,74.83,74.74,74.8,1132800000.0
2009-07-17 03:50:00,74.81,74.875,74.8,74.85,1456199995.0
2009-07-17 03:55:00,74.845,74.925,74.845,74.885,1215399993.0
2009-07-17 04:00:00,74.88,74.885,74.8,74.805,1529400005.0
2009-07-17 04:05:00,74.81,74.885,74.8,74.86,1563399994.0
2009-07-17 04:10:00,74.865,74.87,74.81,74.815,1346600004.0
2009-07-17 04:15:00,74.815,74.875,74.815,74.875,1101600000.0
2009-07-17 04:20:00,74.87,74.875,74.805,74.845,1672599988.0
2009-07-17 04:25:00,74.845,74.95,74.84,74.935,934699993.0
2009-07-17 04:30:00,74.935,74.945,74.86,74.86,1434999999.0
2009-07-17 04:35:00,74.865,74.905,74.85,74.855,994000000.0
2009-07-17 04:40:00,74.855,74.875,74.85,74.86,792999998.0
2009-07-17 04:45:00,74.875,74.98,74.875,74.97,419100000.0
2009-07-17 04:50:00,74.975,75.04,74.975,74.99,1088999995.0
2009-07-17 04:55:00,74.99,75.04,74.985,75.005,1238999986.0
2009-07-17 05:00:00,75.005,75.045,74.965,75.005,1238600002.0
2009-07-17 05:05:00,75.005,75.085,75.005,75.05,1213999994.0
2009-07-17 05:10:00,75.045,75.075,75.02,75.02,502399999.0
2009-07-17 05:15:00,75.02,75.025,74.99,75.015,836999996.0
2009-07-17 05:20:00,75.015,75.065,74.995,75.05,919999996.0
2009-07-17 05:25:00,75.05,75.055,75.01,75.025,677599997.0
2009-07-17 05:30:00,75.035,75.08,74.975,74.985,1174599999.0
2009-07-17 05:35:00,74.98,75.005,74.955,74.955,1139399997.0
2009-07-17 05:40:00,74.955,75.0,74.925,74.995,729399996.0
2009-07-17 05:45:00,74.985,74.99,74.88,74.895,973000000.0
2009-07-17 05:50:00,74.895,74.895,74.77,74.835,1818200000.0
2009-07-17 05:55:00,74.825,74.895,74.785,74.875,685000000.0
2009-07-17 06:00:00,74.875,74.92,74.82,74.92,1196800000.0
2009-07-17 06:05:00,74.92,74.93,74.85,74.87,1333200001.0
2009-07-17 06:10:00,74.86,74.9,74.81,74.825,1261799999.0
2009-07-17 06:15:00,74.825,74.84,74.81,74.84,786999994.0
2009-07-17 06:20:00,74.84,74.85,74.795,74.82,597900000.0
2009-07-17 06:25:00,74.81,74.82,74.78,74.785,727000000.0
2009-07-17 06:30:00,74.785,74.805,74.77,74.775,611400000.0
2009-07-17 06:35:00,74.775,74.79,74.76,74.785,1033999989.0
2009-07-17 06:40:00,74.785,74.855,74.78,74.845,863399996.0
2009-07-17 06:45:00,74.84,74.875,74.82,74.86,1052599999.0
2009-07-17 06:50:00,74.86,74.885,74.86,74.875,466400000.0
2009-07-17 06:55:00,74.88,74.96,74.88,74.92,943200000.0
2009-07-17 07:00:00,74.915,74.935,74.88,74.9,1575800001.0
2009-07-17 07:05:00,74.895,74.925,74.88,74.925,527200000.0
2009-07-17 07:10:00,74.93,74.93,74.895,74.91,393000001.0
2009-07-17 07:15:00,74.91,74.93,74.878,74.93,782799992.0
2009-07-17 07:20:00,74.935,74.945,74.905,74.91,745400000.0
2009-07-17 07:25:00,74.91,74.925,74.885,74.92,618400000.0
2009-07-17 07:30:00,74.925,74.935,74.885,74.915,779000000.0
2009-07-17 07:35:00,74.915,74.98,74.9,74.955,847199999.0
2009-07-17 07:40:00,74.96,75.03,74.96,74.99,592200000.0
2009-07-17 07:45:00,74.995,75.115,74.995,75.06,1254799997.0
2009-07-17 07:50:00,75.06,75.11,75.025,75.11,1287400002.0
2009-07-17 07:55:00,75.11,75.135,75.01,75.025,1694800000.0
2009-07-17 08:00:00,75.025,75.075,75.01,75.06,1323000004.0
2009-07-17 08:05:00,75.06,75.115,75.055,75.095,1078800000.0
2009-07-17 08:10:00,75.095,75.12,75.03,75.04,1213199999.0
2009-07-17 08:15:00,75.045,75.1,75.02,75.055,1388799999.0
2009-07-17 08:20:00,75.05,75.095,75.045,75.08,1420199999.0
2009-07-17 08:25:00,75.075,75.09,75.0,75.02,1740999996.0
2009-07-17 08:30:00,75.02,75.025,74.79,74.79,4126399992.0
2009-07-17 08:35:00,74.795,74.94,74.775,74.925,3327199994.0
2009-07-17 08:40:00,74.925,74.935,74.86,74.895,3821999987.0
2009-07-17 08:45:00,74.9,74.905,74.84,74.855,3332399981.0
2009-07-17 08:50:00,74.85,74.865,74.705,74.755,4477999963.0
2009-07-17 08:55:00,74.76,74.9,74.755,74.855,3976199977.0
2009-07-17 09:00:00,74.865,74.905,74.805,74.895,3962199972.0
2009-07-17 09:05:00,74.89,74.95,74.805,74.805,4064799992.0
2009-07-17 09:10:00,74.81,74.885,74.74,74.885,4648199978.0
2009-07-17 09:15:00,74.885,74.935,74.86,74.895,4023599993.0
2009-07-17 09:20:00,74.895,75.0,74.885,74.89,3354200001.0
2009-07-17 09:25:00,74.89,74.925,74.85,74.86,1739399999.0
2009-07-17 09:30:00,74.86,74.945,74.82,74.865,1982600008.0
2009-07-17 09:35:00,74.865,75.0,74.865,74.96,3272399998.0
2009-07-17 09:40:00,74.965,74.985,74.86,74.93,3792500008.0
2009-07-17 09:45:00,74.93,74.97,74.89,74.93,2725999999.0
2009-07-17 09:50:00,74.93,75.0,74.87,75.0,3488199994.0
2009-07-17 09:55:00,75.005,75.01,74.855,74.88,2796999999.0
2009-07-17 10:00:00,74.88,74.94,74.845,74.915,2370800002.0
2009-07-17 10:05:00,74.92,74.95,74.885,74.925,2642200008.0
2009-07-17 10:10:00,74.925,74.97,74.88,74.9,2217199997.0
2009-07-17 10:15:00,74.89,74.985,74.885,74.965,2230800000.0
2009-07-17 10:20:00,74.965,75.005,74.945,74.985,2059600002.0
2009-07-17 10:25:00,74.99,75.05,74.985,75.015,2331999998.0
2009-07-17 10:30:00,75.01,75.02,74.935,74.945,2782199994.0
2009-07-17 10:35:00,74.945,74.975,74.93,74.955,1575200004.0
2009-07-17 10:40:00,74.955,74.975,74.88,74.95,1120400000.0
2009-07-17 10:45:00,74.955,74.995,74.935,74.96,1476000000.0
2009-07-17 10:50:00,74.955,75.065,74.95,75.05,2658999991.0
2009-07-17 10:55:00,75.045,75.11,75.035,75.08,3329999991.0
2009-07-17 11:00:00,75.09,75.2,75.07,75.19,2265400005.0
2009-07-17 11:05:00,75.18,75.185,75.085,75.09,2591100004.0
2009-07-17 11:10:00,75.085,75.105,75.03,75.075,2117599999.0
2009-07-17 11:15:00,75.085,75.095,75.03,75.045,1155799999.0
2009-07-17 11:20:00,75.035,75.09,75.02,75.065,2202400012.0
2009-07-17 11:25:00,75.055,75.135,75.055,75.115,3459999999.0
2009-07-17 11:30:00,75.115,75.155,75.085,75.12,3112000001.0
2009-07-17 11:35:00,75.12,75.145,75.06,75.09,2239799991.0
2009-07-17 11:40:00,75.085,75.135,75.065,75.125,1236799998.0
2009-07-17 11:45:00,75.125,75.15,75.085,75.105,1979600000.0
2009-07-17 11:50:00,75.11,75.115,75.055,75.06,1609199999.0
2009-07-17 11:55:00,75.065,75.125,75.06,75.11,1386199997.0
2009-07-17 12:00:00,75.115,75.145,75.1,75.115,2080000001.0
2009-07-17 12:05:00,75.12,75.18,75.105,75.18,1951600001.0
2009-07-17 12:10:00,75.18,75.2,75.16,75.175,1295599999.0
2009-07-17 12:15:00,75.18,75.195,75.145,75.145,2873799997.0
2009-07-17 12:20:00,75.145,75.175,75.13,75.15,983400006.0
2009-07-17 12:25:00,75.15,75.15,75.085,75.115,2577599991.0
2009-07-17 12:30:00,75.12,75.18,75.07,75.14,3330000005.0
2009-07-17 12:35:00,75.14,75.14,75.075,75.085,2995200003.0
2009-07-17 12:40:00,75.085,75.13,75.08,75.085,2684799997.0
2009-07-17 12:45:00,75.085,75.085,75.035,75.05,2397200002.0
2009-07-17 12:50:00,75.05,75.055,74.995,75.02,824799999.0
2009-07-17 12:55:00,75.025,75.045,74.965,74.99,1578599999.0
2009-07-17 13:00:00,75.005,75.09,74.985,75.04,4218399999.0
2009-07-17 13:05:00,75.03,75.055,74.975,75.025,2330600005.0
2009-07-17 13:10:00,75.025,75.03,74.94,74.94,2454999998.0
2009-07-17 13:15:00,74.945,74.945,74.855,74.885,1541800000.0
2009-07-17 13:20:00,74.885,74.91,74.86,74.885,1707600001.0
2009-07-17 13:25:00,74.88,74.965,74.84,74.865,2897800002.0
2009-07-17 13:30:00,74.865,74.95,74.855,74.94,2054800002.0
2009-07-17 13:35:00,74.94,74.95,74.895,74.945,1457799996.0
2009-07-17 13:40:00,74.94,74.94,74.845,74.885,1768800005.0
2009-07-17 13:45:00,74.88,74.89,74.82,74.835,2061800002.0
2009-07-17 13:50:00,74.835,74.835,74.81,74.825,1569600002.0
2009-07-17 13:55:00,74.825,74.91,74.815,74.885,1507399999.0
2009-07-17 14:00:00,74.885,75.16,74.86,74.98,3424400002.0
2009-07-17 14:05:00,74.98,75.0,74.905,74.965,2249999998.0
2009-07-17 14:10:00,74.965,75.01,74.93,74.94,2043200003.0
2009-07-17 14:15:00,74.94,74.94,74.76,74.85,3773799995.0
2009-07-17 14:20:00,74.845,74.845,74.68,74.705,3531400003.0
2009-07-17 14:25:00,74.705,74.875,74.705,74.85,4143600001.0
2009-07-17 14:30:00,74.91,75.065,74.825,74.91,4691599995.0
2009-07-17 14:35:00,74.9,75.02,74.845,74.965,4513600001.0
2009-07-17 14:40:00,74.96,75.095,74.96,75.025,4308599989.0
2009-07-17 14:45:00,75.025,75.105,74.995,75.045,3182999995.0
2009-07-17 14:50:00,75.045,75.13,74.99,75.095,3831999995.0
2009-07-17 14:55:00,75.095,75.32,75.095,75.31,4134800002.0
2009-07-17 15:00:00,75.31,75.52,75.3,75.405,4333200005.0
2009-07-17 15:05:00,75.415,75.43,75.315,75.365,3338399996.0
2009-07-17 15:10:00,75.37,75.605,75.365,75.55,5102900019.0
2009-07-17 15:15:00,75.545,75.57,75.475,75.5,4229700010.0
2009-07-17 15:20:00,75.5,75.56,75.485,75.535,4193400020.0
2009-07-17 15:25:00,75.535,75.64,75.53,75.605,3648999997.0
2009-07-17 15:30:00,75.605,75.63,75.395,75.43,5675599997.0
2009-07-17 15:35:00,75.43,75.5,75.25,75.255,6417000011.0
2009-07-17 15:40:00,75.255,75.475,75.255,75.41,5903600002.0
2009-07-17 15:45:00,75.415,75.515,75.28,75.35,5857800000.0
2009-07-17 15:50:00,75.35,75.355,75.23,75.325,6104399995.0
2009-07-17 15:55:00,75.325,75.46,75.3,75.415,7269199994.0
2009-07-17 16:00:00,75.43,75.46,75.31,75.395,6945699965.0
2009-07-17 16:05:00,75.4,75.48,75.335,75.38,6534099978.0
2009-07-17 16:10:00,75.39,75.445,75.355,75.365,7280799973.0
2009-07-17 16:15:00,75.365,75.42,75.295,75.355,6390399981.0
2009-07-17 16:20:00,75.36,75.48,75.345,75.47,6118199984.0
2009-07-17 16:25:00,75.47,75.5,75.43,75.465,6389199992.0
2009-07-17 16:30:00,75.465,75.53,75.43,75.505,6363399984.0
2009-07-17 16:35:00,75.5,75.54,75.435,75.435,6302800009.0
2009-07-17 16:40:00,75.435,75.46,75.4,75.415,5776399994.0
2009-07-17 16:45:00,75.415,75.475,75.32,75.32,6576399992.0
2009-07-17 16:50:00,75.32,75.375,75.265,75.29,5640600007.0
2009-07-17 16:55:00,75.275,75.38,75.275,75.355,4858200003.0
2009-07-17 17:00:00,75.35,75.365,75.27,75.28,5788399997.0
2009-07-17 17:05:00,75.28,75.33,75.25,75.25,4064999998.0
2009-07-17 17:10:00,75.235,75.28,75.225,75.26,3033600004.0
2009-07-17 17:15:00,75.26,75.315,75.235,75.245,2610199997.0
2009-07-17 17:20:00,75.24,75.41,75.21,75.38,4864200019.0
2009-07-17 17:25:00,75.37,75.37,75.255,75.33,2972800003.0
2009-07-17 17:30:00,75.33,75.34,75.25,75.29,3612999992.0
2009-07-17 17:35:00,75.295,75.35,75.285,75.305,4947800010.0
2009-07-17 17:40:00,75.305,75.365,75.295,75.35,3739099999.0
2009-07-17 17:45:00,75.35,75.375,75.27,75.375,4939799998.0
2009-07-17 17:50:00,75.37,75.39,75.305,75.305,5445400000.0
2009-07-17 17:55:00,75.305,75.385,75.295,75.355,3470600003.0
2009-07-17 18:00:00,75.355,75.38,75.31,75.345,3380300014.0
2009-07-17 18:05:00,75.345,75.415,75.335,75.38,2503000001.0
2009-07-17 18:10:00,75.385,75.415,75.34,75.4,2645400006.0
2009-07-17 18:15:00,75.4,75.475,75.39,75.465,3131799995.0
2009-07-17 18:20:00,75.46,75.53,75.455,75.455,2417999996.0
2009-07-17 18:25:00,75.455,75.465,75.425,75.425,2174599998.0
2009-07-17 18:30:00,75.43,75.445,75.305,75.345,3353799989.0
2009-07-17 18:35:00,75.34,75.39,75.295,75.38,1367800000.0
2009-07-17 18:40:00,75.385,75.47,75.35,75.38,3754800009.0
2009-07-17 18:45:00,75.385,75.45,75.36,75.39,2867999997.0
2009-07-17 18:50:00,75.41,75.425,75.34,75.36,2383599998.0
2009-07-17 18:55:00,75.355,75.43,75.345,75.4,3174599981.0
2009-07-17 19:00:00,75.4,75.43,75.365,75.43,2882800016.0
2009-07-17 19:05:00,75.43,75.43,75.375,75.395,2190800022.0
2009-07-17 19:10:00,75.395,75.41,75.365,75.37,2089000002.0
2009-07-17 19:15:00,75.37,75.46,75.36,75.44,3089199995.0
2009-07-17 19:20:00,75.435,75.485,75.43,75.455,3402399971.0
2009-07-17 19:25:00,75.455,75.49,75.44,75.47,1557000000.0
2009-07-17 19:30:00,75.465,75.595,75.465,75.585,2797799990.0
2009-07-17 19:35:00,75.58,75.69,75.57,75.675,3754999991.0
2009-07-17 19:40:00,75.68,75.68,75.58,75.61,4089199993.0
2009-07-17 19:45:00,75.6,75.63,75.59,75.62,3013199997.0
2009-07-17 19:50:00,75.61,75.665,75.605,75.625,3258199990.0
2009-07-17 19:55:00,75.625,75.635,75.59,75.605,3409199992.0
2009-07-17 20:00:00,75.605,75.625,75.575,75.6,3260599994.0
2009-07-17 20:05:00,75.6,75.62,75.56,75.565,1465199989.0
2009-07-17 20:10:00,75.565,75.58,75.49,75.5,2493599993.0
2009-07-17 20:15:00,75.5,75.515,75.46,75.47,3440599995.0
2009-07-17 20:20:00,75.47,75.535,75.455,75.525,3071199992.0
2009-07-17 20:25:00,75.52,75.585,75.51,75.555,2346999991.0
2009-07-17 20:30:00,75.55,75.615,75.545,75.6,1462199997.0
2009-07-17 20:35:00,75.6,75.675,75.595,75.67,1651999997.0
2009-07-17 20:40:00,75.67,75.79,75.67,75.79,3564000007.0
2009-07-17 20:45:00,75.79,75.79,75.695,75.715,3163399997.0
2009-07-17 20:50:00,75.715,75.725,75.63,75.63,4815600006.0
2009-07-17 20:55:00,75.63,75.73,75.63,75.725,4161399985.0
2009-07-17 21:00:00,75.725,75.73,75.66,75.68,3326200023.0
2009-07-17 21:05:00,75.675,75.7,75.645,75.655,2535000021.0
2009-07-17 21:10:00,75.65,75.655,75.59,75.605,3114200009.0
2009-07-17 21:15:00,75.605,75.65,75.585,75.64,2847800016.0
2009-07-17 21:20:00,75.64,75.65,75.59,75.59,3250400009.0
2009-07-17 21:25:00,75.59,75.605,75.525,75.575,2819400001.0
2009-07-17 21:30:00,75.575,75.575,75.42,75.455,4159200016.0
2009-07-17 21:35:00,75.455,75.515,75.455,75.475,1892200007.0
2009-07-17 21:40:00,75.475,75.535,75.475,75.53,613600001.0
2009-07-17 21:45:00,75.53,75.54,75.505,75.535,1144400008.0
2009-07-17 21:50:00,75.535,75.595,75.535,75.555,2701400030.0
2009-07-17 21:55:00,75.555,75.635,75.54,75.62,3418000022.0
2009-07-17 22:00:00,75.62,75.62,75.505,75.62,2133399998.0
2009-07-17 22:05:00,75.63,75.695,75.615,75.69,1433600010.0
2009-07-17 22:10:00,75.685,75.69,75.66,75.675,262000001.0
2009-07-17 22:15:00,75.68,75.69,75.67,75.68,841600005.0
2009-07-17 22:20:00,75.67,75.675,75.57,75.57,827200000.0
2009-07-17 22:25:00,75.58,75.59,75.52,75.57,900800013.0
2009-07-17 22:30:00,75.575,75.595,75.57,75.58,944000010.0
2009-07-17 22:35:00,75.58,75.58,75.555,75.555,272000003.0
2009-07-17 22:40:00,75.565,75.59,75.495,75.54,1300800003.0
2009-07-17 22:45:00,75.545,75.55,75.52,75.53,592600002.0
2009-07-17 22:50:00,75.535,75.57,75.525,75.54,547400001.0
2009-07-17 22:55:00,75.54,75.57,75.51,75.57,844800002.0
2009-07-19 23:00:00,75.443,75.452,75.391,75.415,798399999.0
2009-07-19 23:05:00,75.391,75.435,75.34,75.34,445199997.0
2009-07-19 23:10:00,75.375,75.47,75.345,75.44,136000000.0
2009-07-19 23:15:00,75.445,75.45,75.415,75.43,134400000.0
2009-07-19 23:20:00,75.425,75.46,75.395,75.395,132000000.0
2009-07-19 23:25:00,75.375,75.46,75.375,75.445,55200000.0
2009-07-19 23:30:00,75.455,75.605,75.455,75.605,217600000.0
2009-07-19 23:35:00,75.61,75.67,75.58,75.61,293600000.0
2009-07-19 23:40:00,75.591,75.665,75.582,75.655,656599999.0
2009-07-19 23:45:00,75.655,75.655,75.606,75.655,907999991.0
2009-07-19 23:50:00,75.623,75.675,75.619,75.67,639199996.0
2009-07-19 23:55:00,75.67,75.735,75.65,75.66,300000000.0
2009-07-20 00:00:00,75.675,75.68,75.62,75.63,525000000.0
2009-07-20 00:05:00,75.63,75.64,75.615,75.625,137400000.0
2009-07-20 00:10:00,75.625,75.645,75.57,75.6,365400000.0
2009-07-20 00:15:00,75.6,75.685,75.595,75.67,410000000.0
2009-07-20 00:20:00,75.675,75.73,75.655,75.68,231300000.0
2009-07-20 00:25:00,75.645,75.71,75.636,75.695,518800000.0
2009-07-20 00:30:00,75.695,75.71,75.695,75.71,96800000.0
2009-07-20 00:35:00,75.71,75.765,75.71,75.765,431200000.0
2009-07-20 00:40:00,75.775,75.84,75.76,75.815,395800000.0
2009-07-20 00:45:00,75.815,75.815,75.76,75.775,318400000.0
2009-07-20 00:50:00,75.77,75.785,75.77,75.77,179600000.0
2009-07-20 00:55:00,75.77,75.8,75.715,75.75,198600000.0
2009-07-20 01:00:00,75.745,75.765,75.675,75.69,459800000.0
2009-07-20 01:05:00,75.695,75.735,75.695,75.72,500600000.0
2009-07-20 01:10:00,75.715,75.755,75.715,75.755,421400003.0
2009-07-20 01:15:00,75.755,75.78,75.74,75.75,864599997.0
2009-07-20 01:20:00,75.745,75.765,75.73,75.73,338200001.0
2009-07-20 01:25:00,75.725,75.745,75.71,75.725,409800002.0
2009-07-20 01:30:00,75.735,75.815,75.735,75.765,616400000.0
2009-07-20 01:35:00,75.77,75.785,75.76,75.77,75400000.0
2009-07-20 01:40:00,75.77,75.78,75.74,75.755,326000000.0
2009-07-20 01:45:00,75.735,75.83,75.735,75.825,913200004.0
2009-07-20 01:50:00,75.825,75.865,75.825,75.84,285800000.0
2009-07-20 01:55:00,75.84,75.93,75.84,75.9,566600000.0
2009-07-20 02:00:00,75.9,75.92,75.885,75.895,419800000.0
2009-07-20 02:05:00,75.895,75.91,75.86,75.9,310400000.0
2009-07-20 02:10:00,75.895,75.915,75.875,75.915,475400000.0
2009-07-20 02:15:00,75.915,75.965,75.895,75.955,828000001.0
2009-07-20 02:20:00,75.97,76.015,75.965,75.995,661400000.0
2009-07-20 02:25:00,75.995,76.035,75.99,76.03,640200000.0
2009-07-20 02:30:00,76.025,76.2,76.025,76.165,1417600001.0
2009-07-20 02:35:00,76.165,76.165,76.06,76.065,937599998.0
2009-07-20 02:40:00,76.065,76.205,76.065,76.19,1053000000.0
2009-07-20 02:45:00,76.185,76.19,76.11,76.125,936800000.0
2009-07-20 02:50:00,76.12,76.13,76.04,76.085,1174300000.0
2009-07-20 02:55:00,76.07,76.07,76.0,76.05,722600000.0
2009-07-20 03:00:00,76.045,76.09,76.03,76.03,522800000.0
2009-07-20 03:05:00,76.035,76.195,76.035,76.185,1297800000.0
2009-07-20 03:10:00,76.175,76.205,76.155,76.155,545400000.0
2009-07-20 03:15:00,76.155,76.215,76.145,76.195,790600000.0
2009-07-20 03:20:00,76.195,76.205,76.135,76.19,800600000.0
2009-07-20 03:25:00,76.19,76.195,76.135,76.135,1204800000.0
2009-07-20 03:30:00,76.14,76.175,76.08,76.15,1319800000.0
2009-07-20 03:35:00,76.155,76.165,76.115,76.155,946400000.0
2009-07-20 03:40:00,76.16,76.215,76.155,76.19,834200000.0
2009-07-20 03:45:00,76.19,76.2,76.135,76.135,923799999.0
2009-07-20 03:50:00,76.145,76.165,76.12,76.16,763200000.0
2009-07-20 03:55:00,76.155,76.17,76.145,76.155,378999999.0
2009-07-20 04:00:00,76.155,76.16,76.12,76.145,880399998.0
2009-07-20 04:05:00,76.145,76.225,76.145,76.205,1212000001.0
2009-07-20 04:10:00,76.21,76.28,76.2,76.275,1063200003.0
2009-07-20 04:15:00,76.275,76.29,76.25,76.28,571600001.0
2009-07-20 04:20:00,76.28,76.295,76.265,76.27,759199998.0
2009-07-20 04:25:00,76.27,76.395,76.265,76.395,1184799999.0
2009-07-20 04:30:00,76.39,76.4,76.315,76.325,1856599995.0
2009-07-20 04:35:00,76.325,76.375,76.325,76.37,1673599994.0
2009-07-20 04:40:00,76.37,76.385,76.345,76.375,916600002.0
2009-07-20 04:45:00,76.365,76.385,76.355,76.37,536599995.0
2009-07-20 04:50:00,76.365,76.43,76.36,76.4,715600000.0
2009-07-20 04:55:00,76.395,76.49,76.395,76.485,1894600000.0
2009-07-20 05:00:00,76.475,76.48,76.37,76.385,1807200019.0
2009-07-20 05:05:00,76.385,76.465,76.355,76.44,1912999998.0
2009-07-20 05:10:00,76.43,76.44,76.345,76.425,1179400002.0
2009-07-20 05:15:00,76.42,76.45,76.415,76.42,608599999.0
2009-07-20 05:20:00,76.405,76.43,76.39,76.415,680800000.0
2009-07-20 05:25:00,76.415,76.42,76.325,76.335,1684599988.0
2009-07-20 05:30:00,76.325,76.335,76.26,76.285,1509599989.0
2009-07-20 05:35:00,76.285,76.37,76.285,76.325,1143199997.0
2009-07-20 05:40:00,76.33,76.395,76.33,76.36,1277200002.0
2009-07-20 05:45:00,76.365,76.385,76.34,76.345,660200001.0
2009-07-20 05:50:00,76.345,76.345,76.285,76.29,466799999.0
2009-07-20 05:55:00,76.29,76.315,76.28,76.305,1383600000.0
2009-07-20 06:00:00,76.305,76.395,76.295,76.385,1107599999.0
2009-07-20 06:05:00,76.38,76.385,76.319,76.375,1150999994.0
2009-07-20 06:10:00,76.37,76.38,76.33,76.345,768200002.0
2009-07-20 06:15:00,76.34,76.38,76.315,76.325,1239800000.0
2009-07-20 06:20:00,76.325,76.355,76.315,76.355,870199998.0
2009-07-20 06:25:00,76.35,76.355,76.335,76.335,356200000.0
2009-07-20 06:30:00,76.335,76.37,76.325,76.335,623800000.0
2009-07-20 06:35:00,76.34,76.35,76.305,76.305,1096000000.0
2009-07-20 06:40:00,76.305,76.315,76.29,76.31,697999996.0
2009-07-20 06:45:00,76.305,76.32,76.275,76.3,697599998.0
2009-07-20 06:50:00,76.295,76.3,76.255,76.27,846999998.0
2009-07-20 06:55:00,76.27,76.285,76.265,76.28,307799999.0
2009-07-20 07:00:00,76.295,76.36,76.285,76.345,1085999996.0
2009-07-20 07:05:00,76.34,76.36,76.33,76.33,449200000.0
2009-07-20 07:10:00,76.33,76.34,76.32,76.32,293400000.0
2009-07-20 07:15:00,76.32,76.32,76.3,76.31,301200000.0
2009-07-20 07:20:00,76.31,76.36,76.31,76.345,514399997.0
2009-07-20 07:25:00,76.345,76.36,76.31,76.315,1452799999.0
2009-07-20 07:30:00,76.315,76.34,76.3,76.33,934800000.0
2009-07-20 07:35:00,76.33,76.385,76.315,76.33,1002200001.0
2009-07-20 07:40:00,76.33,76.335,76.24,76.275,1686800001.0
2009-07-20 07:45:00,76.275,76.385,76.27,76.385,1461899996.0
2009-07-20 07:50:00,76.385,76.385,76.305,76.325,1459199998.0
2009-07-20 07:55:00,76.33,76.35,76.32,76.35,1310799990.0
2009-07-20 08:00:00,76.35,76.545,76.345,76.545,1918999996.0
2009-07-20 08:05:00,76.555,76.595,76.495,76.5,4289399976.0
2009-07-20 08:10:00,76.5,76.585,76.47,76.56,4208399991.0
2009-07-20 08:15:00,76.57,76.62,76.46,76.47,3588400001.0
2009-07-20 08:20:00,76.465,76.595,76.46,76.53,2819000000.0
2009-07-20 08:25:00,76.53,76.58,76.53,76.555,2658199981.0
2009-07-20 08:30:00,76.555,76.555,76.45,76.485,4574000008.0
2009-07-20 08:35:00,76.485,76.495,76.445,76.47,3270799985.0
2009-07-20 08:40:00,76.47,76.59,76.465,76.59,2984200005.0
2009-07-20 08:45:00,76.59,76.605,76.545,76.55,2022799999.0
2009-07-20 08:50:00,76.545,76.655,76.53,76.62,2700599996.0
2009-07-20 08:55:00,76.63,76.655,76.585,76.585,4454199973.0
2009-07-20 09:00:00,76.58,76.63,76.545,76.57,4365400011.0
2009-07-20 09:05:00,76.56,76.58,76.475,76.535,4672499999.0
2009-07-20 09:10:00,76.535,76.58,76.49,76.57,3712599996.0
2009-07-20 09:15:00,76.57,76.695,76.55,76.655,4695800005.0
2009-07-20 09:20:00,76.655,76.74,76.64,76.74,4307199989.0
2009-07-20 09:25:00,76.74,76.8,76.7,76.72,5766599998.0
2009-07-20 09:30:00,76.735,76.745,76.615,76.65,4690200001.0
2009-07-20 09:35:00,76.65,76.77,76.62,76.725,4344799992.0
2009-07-20 09:40:00,76.72,76.78,76.675,76.715,4917399995.0
2009-07-20 09:45:00,76.715,76.74,76.665,76.74,4237799989.0
2009-07-20 09:50:00,76.73,76.79,76.7,76.705,5609199993.0
2009-07-20 09:55:00,76.705,76.79,76.7,76.705,4943199995.0
2009-07-20 10:00:00,76.72,76.795,76.645,76.79,4154199999.0
2009-07-20 10:05:00,76.79,76.79,76.675,76.72,4315999981.0
2009-07-20 10:10:00,76.715,76.875,76.715,76.77,4377799984.0
2009-07-20 10:15:00,76.765,76.825,76.75,76.755,4112599993.0
2009-07-20 10:20:00,76.755,76.785,76.66,76.78,3748399999.0
2009-07-20 10:25:00,76.78,76.825,76.725,76.755,3810999997.0
2009-07-20 10:30:00,76.755,76.78,76.67,76.685,4074199999.0
2009-07-20 10:35:00,76.685,76.69,76.625,76.665,3636399996.0
2009-07-20 10:40:00,76.665,76.685,76.61,76.65,4309599994.0
2009-07-20 10:45:00,76.645,76.65,76.59,76.595,4459599994.0
2009-07-20 10:50:00,76.605,76.665,76.6,76.655,1760999995.0
2009-07-20 10:55:00,76.655,76.665,76.55,76.55,2893199991.0
2009-07-20 11:00:00,76.55,76.595,76.535,76.58,4106999981.0
2009-07-20 11:05:00,76.585,76.74,76.585,76.74,3571999993.0
2009-07-20 11:10:00,76.74,76.8,76.72,76.765,3279199991.0
2009-07-20 11:15:00,76.76,76.83,76.755,76.82,2898599985.0
2009-07-20 11:20:00,76.82,76.85,76.8,76.835,2679799984.0
2009-07-20 11:25:00,76.835,76.85,76.805,76.83,3977399967.0
2009-07-20 11:30:00,76.83,76.84,76.7,76.715,3304399990.0
2009-07-20 11:35:00,76.715,76.735,76.705,76.725,3064999975.0
2009-07-20 11:40:00,76.725,76.77,76.705,76.74,4350999997.0
2009-07-20 11:45:00,76.74,76.8,76.705,76.71,3729199992.0
2009-07-20 11:50:00,76.71,76.71,76.65,76.695,3777000008.0
2009-07-20 11:55:00,76.71,76.73,76.65,76.665,3025600000.0
2009-07-20 12:00:00,76.665,76.7,76.655,76.68,2402399992.0
2009-07-20 12:05:00,76.68,76.765,76.67,76.75,2270200002.0
2009-07-20 12:10:00,76.75,76.8,76.735,76.79,1522599998.0
2009-07-20 12:15:00,76.8,76.88,76.79,76.865,2960599991.0
2009-07-20 12:20:00,76.865,76.93,76.845,76.92,3000999990.0
2009-07-20 12:25:00,76.925,76.95,76.85,76.865,4197599979.0
2009-07-20 12:30:00,76.865,76.935,76.855,76.905,3926200007.0
2009-07-20 12:35:00,76.905,76.93,76.885,76.91,3606800011.0
2009-07-20 12:40:00,76.9,76.92,76.85,76.865,4086599990.0
2009-07-20 12:45:00,76.87,76.88,76.82,76.84,3684399998.0
2009-07-20 12:50:00,76.85,76.85,76.685,76.69,2670799999.0
2009-07-20 12:55:00,76.695,76.7,76.65,76.65,3913400006.0
2009-07-20 13:00:00,76.65,76.745,76.65,76.7,2324000000.0
2009-07-20 13:05:00,76.7,76.78,76.7,76.73,4092199999.0
2009-07-20 13:10:00,76.73,76.795,76.695,76.72,3549599998.0
2009-07-20 13:15:00,76.72,76.84,76.72,76.825,3061599986.0
2009-07-20 13:20:00,76.825,76.89,76.76,76.765,4879599999.0
2009-07-20 13:25:00,76.765,76.83,76.74,76.815,4014199985.0
2009-07-20 13:30:00,76.815,76.9,76.795,76.9,3975799991.0
2009-07-20 13:35:00,76.89,76.9,76.81,76.83,4240199976.0
2009-07-20 13:40:00,76.84,76.85,76.805,76.84,1832600002.0
2009-07-20 13:45:00,76.84,76.89,76.815,76.875,3676000018.0
2009-07-20 13:50:00,76.875,76.9,76.84,76.845,2031199999.0
2009-07-20 13:55:00,76.845,76.86,76.805,76.825,2103399994.0
2009-07-20 14:00:00,76.825,76.855,76.765,76.795,3113000002.0
2009-07-20 14:05:00,76.795,76.86,76.795,76.84,2500200000.0
2009-07-20 14:10:00,76.84,76.845,76.715,76.775,2595200011.0
2009-07-20 14:15:00,76.78,76.82,76.74,76.795,2425400002.0
2009-07-20 14:20:00,76.79,76.815,76.75,76.75,3538399998.0
2009-07-20 14:25:00,76.75,76.78,76.715,76.725,3542599995.0
2009-07-20 14:30:00,76.725,76.76,76.68,76.745,3137200008.0
2009-07-20 14:35:00,76.75,76.83,76.695,76.72,4299200003.0
2009-07-20 14:40:00,76.72,76.765,76.69,76.745,3080200009.0
2009-07-20 14:45:00,76.745,76.78,76.69,76.75,3643000010.0
2009-07-20 14:50:00,76.74,76.765,76.695,76.76,3400399988.0
2009-07-20 14:55:00,76.76,76.825,76.665,76.775,4444999993.0
2009-07-20 15:00:00,76.77,76.82,76.745,76.805,4603199986.0
2009-07-20 15:05:00,76.805,76.83,76.785,76.8,3201800003.0
2009-07-20 15:10:00,76.8,76.895,76.8,76.865,4145799993.0
2009-07-20 15:15:00,76.86,76.88,76.78,76.795,4007200006.0
2009-07-20 15:20:00,76.795,76.84,76.77,76.77,3646799993.0
2009-07-20 15:25:00,76.77,76.84,76.77,76.83,5062800004.0
2009-07-20 15:30:00,76.83,76.9,76.8,76.9,5855399992.0
2009-07-20 15:35:00,76.91,77.01,76.87,76.94,6095399996.0
2009-07-20 15:40:00,76.94,76.97,76.775,76.82,6846999996.0
2009-07-20 15:45:00,76.825,76.87,76.74,76.79,5079999995.0
2009-07-20 15:50:00,76.79,76.885,76.775,76.82,5043699995.0
2009-07-20 15:55:00,76.82,76.84,76.745,76.795,5007999997.0
2009-07-20 16:00:00,76.795,76.935,76.78,76.885,4934799997.0
2009-07-20 16:05:00,76.885,76.91,76.76,76.76,5359799988.0
2009-07-20 16:10:00,76.76,76.795,76.705,76.78,5203599990.0
2009-07-20 16:15:00,76.78,76.84,76.75,76.805,6218400009.0
2009-07-20 16:20:00,76.805,76.835,76.715,76.805,5079399991.0
2009-07-20 16:25:00,76.81,76.815,76.705,76.77,5436600008.0
2009-07-20 16:30:00,76.765,76.8,76.585,76.605,4749399993.0
2009-07-20 16:35:00,76.605,76.76,76.595,76.655,4082000007.0
2009-07-20 16:40:00,76.655,76.66,76.54,76.655,4486800006.0
2009-07-20 16:45:00,76.66,76.7,76.595,76.6,4371000000.0
2009-07-20 16:50:00,76.595,76.675,76.58,76.645,4093200003.0
2009-07-20 16:55:00,76.645,76.725,76.64,76.71,4693800005.0
2009-07-20 17:00:00,76.71,76.72,76.665,76.695,4940199975.0
2009-07-20 17:05:00,76.685,76.685,76.63,76.64,3261799998.0
2009-07-20 17:10:00,76.64,76.75,76.63,76.71,2524000003.0
2009-07-20 17:15:00,76.71,76.77,76.705,76.75,3736200001.0
2009-07-20 17:20:00,76.75,76.795,76.705,76.785,3014000004.0
2009-07-20 17:25:00,76.785,76.88,76.76,76.875,3951599994.0
2009-07-20 17:30:00,76.875,76.895,76.825,76.84,3217599995.0
2009-07-20 17:35:00,76.84,76.85,76.79,76.81,2930600006.0
2009-07-20 17:40:00,76.81,76.81,76.76,76.795,3560399982.0
2009-07-20 17:45:00,76.8,76.825,76.78,76.79,3302999990.0
2009-07-20 17:50:00,76.79,76.84,76.78,76.815,2208599998.0
2009-07-20 17:55:00,76.815,76.845,76.785,76.835,2512800008.0
2009-07-20 18:00:00,76.835,76.915,76.805,76.87,2650200012.0
2009-07-20 18:05:00,76.87,76.915,76.855,76.885,2288399997.0
2009-07-20 18:10:00,76.885,76.91,76.875,76.89,3284200001.0
2009-07-20 18:15:00,76.89,76.93,76.865,76.915,3627399995.0
2009-07-20 18:20:00,76.93,76.96,76.915,76.92,3211599991.0
2009-07-20 18:25:00,76.92,76.93,76.885,76.895,1612199992.0
2009-07-20 18:30:00,76.895,76.935,76.865,76.87,3151199992.0
2009-07-20 18:35:00,76.865,76.88,76.845,76.87,1641799999.0
2009-07-20 18:40:00,76.865,76.885,76.855,76.88,932400005.0
2009-07-20 18:45:00,76.88,76.89,76.76,76.795,2794599986.0
2009-07-20 18:50:00,76.8,76.8,76.715,76.72,3869599994.0
2009-07-20 18:55:00,76.72,76.795,76.705,76.785,2958999997.0
2009-07-20 19:00:00,76.785,76.805,76.75,76.77,2554799993.0
2009-07-20 19:05:00,76.77,76.775,76.71,76.71,2285399979.0
2009-07-20 19:10:00,76.715,76.73,76.635,76.635,3383999981.0
2009-07-20 19:15:00,76.63,76.645,76.55,76.58,4142199976.0
2009-07-20 19:20:00,76.565,76.63,76.545,76.575,2648199992.0
2009-07-20 19:25:00,76.575,76.6,76.545,76.555,1939000001.0
2009-07-20 19:30:00,76.56,76.61,76.54,76.605,2043399994.0
2009-07-20 19:35:00,76.605,76.645,76.55,76.56,2441599998.0
2009-07-20 19:40:00,76.56,76.575,76.525,76.53,1859000000.0
2009-07-20 19:45:00,76.53,76.645,76.53,76.605,2316000003.0
2009-07-20 19:50:00,76.605,76.65,76.57,76.625,1444400001.0
2009-07-20 19:55:00,76.625,76.72,76.62,76.68,1854399996.0
2009-07-20 20:00:00,76.68,76.685,76.625,76.655,1472999998.0
2009-07-20 20:05:00,76.655,76.765,76.65,76.74,3491199987.0
2009-07-20 20:10:00,76.74,76.84,76.74,76.8,2825999987.0
2009-07-20 20:15:00,76.8,76.865,76.75,76.82,3179600003.0
2009-07-20 20:20:00,76.815,76.85,76.785,76.81,4116399993.0
2009-07-20 20:25:00,76.81,76.81,76.73,76.755,4485999974.0
2009-07-20 20:30:00,76.755,76.935,76.755,76.86,3911800002.0
2009-07-20 20:35:00,76.865,76.91,76.82,76.82,2795399979.0
2009-07-20 20:40:00,76.825,76.885,76.78,76.845,5245399964.0
2009-07-20 20:45:00,76.845,76.865,76.795,76.82,4369599993.0
2009-07-20 20:50:00,76.825,76.87,76.805,76.82,2180199996.0
2009-07-20 20:55:00,76.825,76.855,76.785,76.805,3669399985.0
2009-07-20 21:00:00,76.805,76.905,76.785,76.885,3557600005.0
2009-07-20 21:05:00,76.885,77.0,76.885,76.97,3301800010.0
2009-07-20 21:10:00,76.97,77.005,76.925,76.96,2282599994.0
2009-07-20 21:15:00,76.965,76.975,76.895,76.9,2070400014.0
2009-07-20 21:20:00,76.9,76.91,76.855,76.885,2415200006.0
2009-07-20 21:25:00,76.885,76.885,76.78,76.78,1428199999.0
2009-07-20 21:30:00,76.79,76.8,76.72,76.8,2465800009.0
2009-07-20 21:35:00,76.805,76.835,76.745,76.77,1783800009.0
2009-07-20 21:40:00,76.775,76.81,76.765,76.775,1695000003.0
2009-07-20 21:45:00,76.775,76.89,76.75,76.87,2456000001.0
2009-07-20 21:50:00,76.87,77.005,76.865,76.98,2332000005.0
2009-07-20 21:55:00,76.975,76.98,76.91,76.95,2089000007.0
2009-07-20 22:00:00,76.965,76.965,76.845,76.94,2008800003.0
2009-07-20 22:05:00,76.94,76.95,76.91,76.925,1576000006.0
2009-07-20 22:10:00,76.915,76.945,76.915,76.93,769600003.0
2009-07-20 22:15:00,76.93,76.95,76.925,76.94,754000008.0
2009-07-20 22:20:00,76.94,76.955,76.92,76.93,490200000.0
2009-07-20 22:25:00,76.93,77.02,76.93,76.995,1256599998.0
2009-07-20 22:30:00,76.995,76.995,76.9,76.95,652400000.0
2009-07-20 22:35:00,76.985,76.995,76.96,76.975,612400002.0
2009-07-20 22:40:00,76.975,76.975,76.915,76.96,909800000.0
2009-07-20 22:45:00,76.96,76.99,76.92,76.92,1255600002.0
2009-07-20 22:50:00,76.915,76.945,76.86,76.925,1451500000.0
2009-07-20 22:55:00,76.925,76.965,76.88,76.89,1155000002.0
2009-07-20 23:00:00,76.875,76.96,76.875,76.945,398400001.0
2009-07-20 23:05:00,76.945,77.07,76.92,77.06,735400003.0
2009-07-20 23:10:00,77.06,77.085,76.97,77.0,824000001.0
2009-07-20 23:15:00,77.015,77.02,76.86,76.86,380900001.0
2009-07-20 23:20:00,76.865,76.895,76.835,76.85,248400000.0
2009-07-20 23:25:00,76.85,76.875,76.845,76.845,538199999.0
2009-07-20 23:30:00,76.845,76.85,76.775,76.81,595200001.0
2009-07-20 23:35:00,76.81,76.85,76.805,76.835,211600000.0
2009-07-20 23:40:00,76.84,76.85,76.8,76.85,495400001.0
2009-07-20 23:45:00,76.85,76.86,76.85,76.855,64000000.0
2009-07-20 23:50:00,76.865,76.875,76.845,76.875,249600002.0
2009-07-20 23:55:00,76.875,76.88,76.835,76.835,361600002.0
2009-07-21 00:00:00,76.835,76.865,76.775,76.785,973799999.0
2009-07-21 00:05:00,76.785,76.785,76.62,76.665,1745999999.0
2009-07-21 00:10:00,76.665,76.68,76.64,76.66,1101099999.0
2009-07-21 00:15:00,76.66,76.675,76.65,76.65,1616399999.0
2009-07-21 00:20:00,76.65,76.66,76.64,76.655,90000000.0
2009-07-21 00:25:00,76.65,76.65,76.595,76.595,696000000.0
2009-07-21 00:30:00,76.595,76.63,76.595,76.595,496800000.0
2009-07-21 00:35:00,76.585,76.615,76.565,76.565,627000000.0
2009-07-21 00:40:00,76.565,76.63,76.56,76.625,1050600000.0
2009-07-21 00:45:00,76.62,76.665,76.578,76.645,1047200000.0
2009-07-21 00:50:00,76.645,76.665,76.595,76.63,732000000.0
2009-07-21 00:55:00,76.625,76.695,76.62,76.645,799600000.0
2009-07-21 01:00:00,76.645,76.65,76.62,76.65,339400000.0
2009-07-21 01:05:00,76.655,76.66,76.625,76.65,742999999.0
2009-07-21 01:10:00,76.635,76.715,76.63,76.695,908400000.0
2009-07-21 01:15:00,76.7,76.715,76.665,76.7,658399999.0
2009-07-21 01:20:00,76.71,76.72,76.68,76.68,470000000.0
2009-07-21 01:25:00,76.68,76.715,76.68,76.68,700200000.0
2009-07-21 01:30:00,76.68,76.755,76.68,76.72,985800000.0
2009-07-21 01:35:00,76.725,76.74,76.715,76.74,272200000.0
2009-07-21 01:40:00,76.74,76.755,76.69,76.69,670200001.0
2009-07-21 01:45:00,76.69,76.71,76.66,76.67,815200000.0
2009-07-21 01:50:00,76.665,76.7,76.65,76.65,1001800002.0
2009-07-21 01:55:00,76.65,76.655,76.59,76.605,975000001.0
2009-07-21 02:00:00,76.605,76.615,76.57,76.605,1230400000.0
2009-07-21 02:05:00,76.61,76.65,76.57,76.625,1576000001.0
2009-07-21 02:10:00,76.625,76.655,76.62,76.62,1315200000.0
2009-07-21 02:15:00,76.62,76.645,76.555,76.555,1075400000.0
2009-07-21 02:20:00,76.565,76.595,76.545,76.56,601199999.0
2009-07-21 02:25:00,76.56,76.57,76.495,76.525,955600002.0
2009-07-21 02:30:00,76.52,76.565,76.515,76.52,1481200001.0
2009-07-21 02:35:00,76.525,76.525,76.49,76.49,1218399999.0
2009-07-21 02:40:00,76.49,76.49,76.32,76.34,1554400001.0
2009-07-21 02:45:00,76.335,76.36,76.305,76.36,1955400002.0
2009-07-21 02:50:00,76.355,76.405,76.345,76.375,2356399999.0
2009-07-21 02:55:00,76.375,76.43,76.345,76.365,1956000003.0
2009-07-21 03:00:00,76.365,76.39,76.225,76.27,2105400000.0
2009-07-21 03:05:00,76.27,76.33,76.27,76.32,1870000000.0
2009-07-21 03:10:00,76.31,76.385,76.3,76.36,2232600000.0
2009-07-21 03:15:00,76.36,76.39,76.325,76.325,1561200000.0
2009-07-21 03:20:00,76.325,76.33,76.24,76.26,1361700001.0
2009-07-21 03:25:00,76.27,76.34,76.26,76.325,1065799999.0
2009-07-21 03:30:00,76.325,76.48,76.29,76.47,1907700001.0
2009-07-21 03:35:00,76.47,76.495,76.405,76.415,1185799997.0
2009-07-21 03:40:00,76.42,76.475,76.42,76.465,697399999.0
2009-07-21 03:45:00,76.465,76.465,76.295,76.3,1501799999.0
2009-07-21 03:50:00,76.305,76.325,76.2,76.205,2144000000.0
2009-07-21 03:55:00,76.205,76.22,76.17,76.195,1999000000.0
2009-07-21 04:00:00,76.185,76.225,76.17,76.175,1247999998.0
2009-07-21 04:05:00,76.17,76.195,76.095,76.185,1757200001.0
2009-07-21 04:10:00,76.185,76.245,76.17,76.235,2241799998.0
2009-07-21 04:15:00,76.235,76.27,76.19,76.21,1803599999.0
2009-07-21 04:20:00,76.21,76.235,76.16,76.19,1731400003.0
2009-07-21 04:25:00,76.19,76.205,76.135,76.155,1407000003.0
2009-07-21 04:30:00,76.155,76.165,76.095,76.155,1633799999.0
2009-07-21 04:35:00,76.155,76.175,76.14,76.165,888399998.0
2009-07-21 04:40:00,76.17,76.24,76.165,76.235,1139800002.0
2009-07-21 04:45:00,76.23,76.24,76.215,76.23,297000001.0
2009-07-21 04:50:00,76.235,76.235,76.215,76.225,759000000.0
2009-07-21 04:55:00,76.225,76.23,76.19,76.205,785800003.0
2009-07-21 05:00:00,76.2,76.2,76.175,76.18,964199997.0
2009-07-21 05:05:00,76.17,76.2,76.155,76.195,822200000.0
2009-07-21 05:10:00,76.195,76.205,76.175,76.18,976599998.0
2009-07-21 05:15:00,76.18,76.2,76.175,76.195,655600000.0
2009-07-21 05:20:00,76.19,76.21,76.175,76.18,1011799999.0
2009-07-21 05:25:00,76.18,76.2,76.18,76.19,688000000.0
2009-07-21 05:30:00,76.2,76.25,76.195,76.235,1235000000.0
2009-07-21 05:35:00,76.235,76.285,76.23,76.285,1098199999.0
2009-07-21 05:40:00,76.285,76.285,76.26,76.28,865800000.0
2009-07-21 05:45:00,76.28,76.34,76.28,76.315,1161600000.0
2009-07-21 05:50:00,76.315,76.365,76.31,76.345,841400000.0
2009-07-21 05:55:00,76.35,76.385,76.33,76.34,1618199998.0
2009-07-21 06:00:00,76.34,76.345,76.32,76.335,1534199999.0
2009-07-21 06:05:00,76.335,76.44,76.335,76.435,548400000.0
2009-07-21 06:10:00,76.43,76.445,76.385,76.415,1387399999.0
2009-07-21 06:15:00,76.415,76.42,76.385,76.4,1455200000.0
2009-07-21 06:20:00,76.4,76.41,76.38,76.4,715000001.0
2009-07-21 06:25:00,76.4,76.44,76.39,76.41,634400003.0
2009-07-21 06:30:00,76.405,76.43,76.36,76.39,1133600006.0
2009-07-21 06:35:00,76.39,76.425,76.365,76.365,885600000.0
2009-07-21 06:40:00,76.36,76.375,76.335,76.34,1514400001.0
2009-07-21 06:45:00,76.335,76.365,76.325,76.335,1176000001.0
2009-07-21 06:50:00,76.33,76.335,76.26,76.3,1451399999.0
2009-07-21 06:55:00,76.3,76.305,76.26,76.26,1777599993.0
2009-07-21 07:00:00,76.26,76.26,76.205,76.25,1776199996.0
2009-07-21 07:05:00,76.25,76.295,76.235,76.29,648000000.0
2009-07-21 07:10:00,76.285,76.35,76.27,76.345,861600003.0
2009-07-21 07:15:00,76.35,76.395,76.275,76.305,1093600000.0
2009-07-21 07:20:00,76.305,76.36,76.295,76.335,1088200000.0
2009-07-21 07:25:00,76.325,76.36,76.3,76.335,872999998.0
2009-07-21 07:30:00,76.335,76.335,76.28,76.31,1466200003.0
2009-07-21 07:35:00,76.31,76.41,76.31,76.33,2344199991.0
2009-07-21 07:40:00,76.325,76.345,76.31,76.34,1191199991.0
2009-07-21 07:45:00,76.345,76.4,76.345,76.385,990200002.0
2009-07-21 07:50:00,76.39,76.41,76.355,76.41,706900003.0
2009-07-21 07:55:00,76.405,76.485,76.405,76.42,1702999993.0
2009-07-21 08:00:00,76.425,76.47,76.41,76.445,2652600005.0
2009-07-21 08:05:00,76.445,76.49,76.43,76.465,3405500010.0
2009-07-21 08:10:00,76.46,76.51,76.44,76.46,4165399998.0
2009-07-21 08:15:00,76.465,76.49,76.45,76.45,2934999998.0
2009-07-21 08:20:00,76.455,76.465,76.38,76.4,3131200005.0
2009-07-21 08:25:00,76.4,76.46,76.375,76.385,3212999993.0
2009-07-21 08:30:00,76.385,76.395,76.285,76.34,2597399994.0
2009-07-21 08:35:00,76.335,76.395,76.325,76.385,1095400000.0
2009-07-21 08:40:00,76.38,76.435,76.365,76.38,2280000001.0
2009-07-21 08:45:00,76.38,76.4,76.205,76.215,1901699997.0
2009-07-21 08:50:00,76.22,76.245,76.205,76.225,3327199975.0
2009-07-21 08:55:00,76.225,76.3,76.215,76.285,3262999995.0
2009-07-21 09:00:00,76.285,76.295,76.2,76.235,4027000005.0
2009-07-21 09:05:00,76.23,76.235,76.115,76.175,2672199999.0
2009-07-21 09:10:00,76.16,76.25,76.135,76.23,2995599998.0
2009-07-21 09:15:00,76.23,76.355,76.225,76.31,1686200003.0
2009-07-21 09:20:00,76.31,76.335,76.225,76.23,2142800002.0
2009-07-21 09:25:00,76.235,76.3,76.23,76.25,1344199998.0
2009-07-21 09:30:00,76.25,76.385,76.25,76.385,2233199997.0
2009-07-21 09:35:00,76.385,76.39,76.32,76.38,1617599999.0
2009-07-21 09:40:00,76.38,76.395,76.35,76.37,2160400006.0
2009-07-21 09:45:00,76.37,76.445,76.355,76.4,4154199994.0
2009-07-21 09:50:00,76.37,76.385,76.31,76.35,2078599999.0
2009-07-21 09:55:00,76.355,76.46,76.35,76.45,2185400003.0
2009-07-21 10:00:00,76.45,76.515,76.425,76.48,2345000001.0
2009-07-21 10:05:00,76.48,76.68,76.48,76.67,3097199993.0
2009-07-21 10:10:00,76.67,76.75,76.625,76.695,3389200007.0
2009-07-21 10:15:00,76.695,76.745,76.675,76.68,2697999997.0
2009-07-21 10:20:00,76.68,76.7,76.635,76.7,1692000003.0
2009-07-21 10:25:00,76.695,76.715,76.665,76.695,1802599998.0
2009-07-21 10:30:00,76.7,76.755,76.69,76.735,1960400002.0
2009-07-21 10:35:00,76.735,76.79,76.73,76.76,1905400000.0
2009-07-21 10:40:00,76.76,76.775,76.69,76.715,1910200002.0
2009-07-21 10:45:00,76.715,76.75,76.68,76.75,1426399999.0
2009-07-21 10:50:00,76.755,76.765,76.645,76.65,2551000003.0
2009-07-21 10:55:00,76.655,76.67,76.62,76.63,2246999998.0
2009-07-21 11:00:00,76.625,76.63,76.53,76.585,3102800002.0
2009-07-21 11:05:00,76.585,76.585,76.515,76.535,2153200000.0
2009-07-21 11:10:00,76.535,76.535,76.465,76.485,1536600000.0
2009-07-21 11:15:00,76.485,76.52,76.47,76.52,1816799999.0
2009-07-21 11:20:00,76.515,76.59,76.515,76.57,2076000001.0
2009-07-21 11:25:00,76.57,76.595,76.545,76.59,1372400000.0
2009-07-21 11:30:00,76.595,76.605,76.555,76.57,1197800003.0
2009-07-21 11:35:00,76.575,76.615,76.565,76.61,1130199999.0
2009-07-21 11:40:00,76.61,76.655,76.59,76.595,2171399996.0
2009-07-21 11:45:00,76.595,76.65,76.585,76.63,1322399995.0
2009-07-21 11:50:00,76.64,76.695,76.64,76.685,1790400003.0
2009-07-21 11:55:00,76.69,76.77,76.685,76.755,2042800000.0
2009-07-21 12:00:00,76.755,76.82,76.72,76.805,3186799997.0
2009-07-21 12:05:00,76.805,76.865,76.79,76.805,3737400007.0
2009-07-21 12:10:00,76.805,76.82,76.71,76.71,2784000004.0
2009-07-21 12:15:00,76.71,76.715,76.68,76.68,1444200004.0
2009-07-21 12:20:00,76.68,76.71,76.66,76.7,1848199999.0
2009-07-21 12:25:00,76.7,76.705,76.645,76.655,1635800000.0
2009-07-21 12:30:00,76.655,76.665,76.59,76.65,1182200001.0
2009-07-21 12:35:00,76.65,76.68,76.615,76.615,1132200000.0
2009-07-21 12:40:00,76.615,76.655,76.615,76.625,736000000.0
2009-07-21 12:45:00,76.615,76.625,76.595,76.6,1597999999.0
2009-07-21 12:50:00,76.6,76.65,76.58,76.625,1856599998.0
2009-07-21 12:55:00,76.625,76.665,76.595,76.625,1489799996.0
2009-07-21 13:00:00,76.625,76.625,76.575,76.575,1552799998.0
2009-07-21 13:05:00,76.575,76.65,76.565,76.595,1302799994.0
2009-07-21 13:10:00,76.59,76.645,76.575,76.575,1199199996.0
2009-07-21 13:15:00,76.575,76.595,76.53,76.575,1228200004.0
2009-07-21 13:20:00,76.575,76.685,76.555,76.67,1970600003.0
2009-07-21 13:25:00,76.67,76.67,76.615,76.655,2038400001.0
2009-07-21 13:30:00,76.645,76.87,76.645,76.82,4075200002.0
2009-07-21 13:35:00,76.82,76.875,76.81,76.81,3488000000.0
2009-07-21 13:40:00,76.81,76.815,76.73,76.76,2585400001.0
2009-07-21 13:45:00,76.76,76.815,76.755,76.775,1979199997.0
2009-07-21 13:50:00,76.78,76.855,76.78,76.845,1841000002.0
2009-07-21 13:55:00,76.845,76.875,76.845,76.845,1645799999.0
2009-07-21 14:00:00,76.855,76.885,76.83,76.85,2168399998.0
2009-07-21 14:05:00,76.85,76.855,76.775,76.815,1957800001.0
2009-07-21 14:10:00,76.81,76.89,76.81,76.89,2128200004.0
2009-07-21 14:15:00,76.9,76.925,76.875,76.925,2294799999.0
2009-07-21 14:20:00,76.925,76.99,76.885,76.94,3964600014.0
2009-07-21 14:25:00,76.94,77.05,76.935,77.035,3663799986.0
2009-07-21 14:30:00,77.03,77.115,77.03,77.095,3767800010.0
2009-07-21 14:35:00,77.095,77.105,77.01,77.01,3018999999.0
2009-07-21 14:40:00,77.005,77.05,76.955,76.955,2678799994.0
2009-07-21 14:45:00,76.96,76.97,76.91,76.92,2297199998.0
2009-07-21 14:50:00,76.915,76.995,76.91,76.98,1522999998.0
2009-07-21 14:55:00,76.98,77.045,76.96,76.97,2657799998.0
2009-07-21 15:00:00,76.975,77.085,76.975,77.085,2402400003.0
2009-07-21 15:05:00,77.085,77.195,77.075,77.15,2711000003.0
2009-07-21 15:10:00,77.16,77.175,77.07,77.075,3908000002.0
2009-07-21 15:15:00,77.075,77.095,77.025,77.035,3125400003.0
2009-07-21 15:20:00,77.035,77.095,77.005,77.065,3874399990.0
2009-07-21 15:25:00,77.05,77.1,77.015,77.075,6108599986.0
2009-07-21 15:30:00,77.08,77.085,76.925,76.99,5663199994.0
2009-07-21 15:35:00,76.99,77.045,76.925,77.025,5222599990.0
2009-07-21 15:40:00,77.02,77.04,76.74,76.74,6612599976.0
2009-07-21 15:45:00,76.745,76.785,76.665,76.785,5624400001.0
2009-07-21 15:50:00,76.79,76.835,76.7,76.77,5723800005.0
2009-07-21 15:55:00,76.77,76.92,76.735,76.805,5472599984.0
2009-07-21 16:00:00,76.805,76.86,76.49,76.575,4742600005.0
2009-07-21 16:05:00,76.575,76.605,76.415,76.42,5743599995.0
2009-07-21 16:10:00,76.41,76.42,76.25,76.39,6048000007.0
2009-07-21 16:15:00,76.395,76.51,76.33,76.49,5001999993.0
2009-07-21 16:20:00,76.49,76.6,76.485,76.485,5887800016.0
2009-07-21 16:25:00,76.485,76.55,76.445,76.5,4952399995.0
2009-07-21 16:30:00,76.5,76.68,76.5,76.68,5583599998.0
2009-07-21 16:35:00,76.68,76.69,76.515,76.565,5877199999.0
2009-07-21 16:40:00,76.57,76.59,76.445,76.475,6116200009.0
2009-07-21 16:45:00,76.48,76.48,76.38,76.385,5247700006.0
2009-07-21 16:50:00,76.385,76.385,76.27,76.27,5322199991.0
2009-07-21 16:55:00,76.275,76.415,76.24,76.335,7239200009.0
2009-07-21 17:00:00,76.335,76.38,76.295,76.325,5874200001.0
2009-07-21 17:05:00,76.315,76.4,76.275,76.385,6980599977.0
2009-07-21 17:10:00,76.385,76.4,76.275,76.3,5655799995.0
2009-07-21 17:15:00,76.3,76.415,76.3,76.34,5388799982.0
2009-07-21 17:20:00,76.34,76.435,76.31,76.325,5554799995.0
2009-07-21 17:25:00,76.32,76.39,76.32,76.33,4446199997.0
2009-07-21 17:30:00,76.33,76.35,76.155,76.26,4058600002.0
2009-07-21 17:35:00,76.265,76.31,76.215,76.27,5066199994.0
2009-07-21 17:40:00,76.27,76.28,76.015,76.025,5522999994.0
2009-07-21 17:45:00,76.02,76.035,75.91,75.965,4938200010.0
2009-07-21 17:50:00,75.965,76.015,75.925,75.94,2794200001.0
2009-07-21 17:55:00,75.94,75.94,75.735,75.815,4512599995.0
2009-07-21 18:00:00,75.815,75.93,75.785,75.92,4720600010.0
2009-07-21 18:05:00,75.92,75.92,75.825,75.865,3022200003.0
2009-07-21 18:10:00,75.86,75.94,75.86,75.935,1761599996.0
2009-07-21 18:15:00,75.93,75.945,75.82,75.865,2756800009.0
2009-07-21 18:20:00,75.865,75.865,75.75,75.75,2740599986.0
2009-07-21 18:25:00,75.75,75.86,75.75,75.82,2942800006.0
2009-07-21 18:30:00,75.82,75.86,75.775,75.795,1727799997.0
2009-07-21 18:35:00,75.785,75.87,75.755,75.85,2226600001.0
2009-07-21 18:40:00,75.85,75.86,75.72,75.725,3250400003.0
2009-07-21 18:45:00,75.725,75.86,75.72,75.84,2461000002.0
2009-07-21 18:50:00,75.84,75.875,75.76,75.785,2163399999.0
2009-07-21 18:55:00,75.785,75.81,75.755,75.775,2235000001.0
2009-07-21 19:00:00,75.775,75.825,75.75,75.77,2232400000.0
2009-07-21 19:05:00,75.775,75.78,75.63,75.645,2041400003.0
2009-07-21 19:10:00,75.655,75.695,75.645,75.68,1559999999.0
2009-07-21 19:15:00,75.68,75.74,75.675,75.74,2329199996.0
2009-07-21 19:20:00,75.735,75.82,75.72,75.79,1703999999.0
2009-07-21 19:25:00,75.79,75.875,75.79,75.85,1330199999.0
2009-07-21 19:30:00,75.865,75.875,75.8,75.82,1875599991.0
2009-07-21 19:35:00,75.825,75.835,75.76,75.765,2297599996.0
2009-07-21 19:40:00,75.765,75.805,75.76,75.805,2208799987.0
2009-07-21 19:45:00,75.805,75.875,75.8,75.865,2178599992.0
2009-07-21 19:50:00,75.865,75.865,75.815,75.815,1633399999.0
2009-07-21 19:55:00,75.815,75.915,75.8,75.91,1581799996.0
2009-07-21 20:00:00,75.91,76.04,75.905,76.01,2479199994.0
2009-07-21 20:05:00,76.0,76.005,75.945,75.97,2262600011.0
2009-07-21 20:10:00,75.965,76.055,75.95,76.045,2365999998.0
2009-07-21 20:15:00,76.045,76.085,76.03,76.07,1972200001.0
2009-07-21 20:20:00,76.07,76.07,75.985,76.05,2697199998.0
2009-07-21 20:25:00,76.05,76.05,75.995,76.015,2700399997.0
2009-07-21 20:30:00,76.01,76.02,75.925,75.925,2926199989.0
2009-07-21 20:35:00,75.925,76.06,75.925,76.025,1972800000.0
2009-07-21 20:40:00,76.025,76.04,75.985,76.0,1999799990.0
2009-07-21 20:45:00,76.0,76.035,75.975,76.03,2778199992.0
2009-07-21 20:50:00,76.025,76.155,76.025,76.14,2860199996.0
2009-07-21 20:55:00,76.14,76.215,76.135,76.2,2900999995.0
2009-07-21 21:00:00,76.195,76.215,76.165,76.17,2892000010.0
2009-07-21 21:05:00,76.17,76.18,76.09,76.125,1992600011.0
2009-07-21 21:10:00,76.125,76.165,76.095,76.16,1517999994.0
2009-07-21 21:15:00,76.165,76.165,76.13,76.155,2851000021.0
2009-07-21 21:20:00,76.155,76.17,76.135,76.135,2262800006.0
2009-07-21 21:25:00,76.14,76.23,76.135,76.185,2699600027.0
2009-07-21 21:30:00,76.185,76.2,76.115,76.13,1501200011.0
2009-07-21 21:35:00,76.135,76.14,76.089,76.12,605800001.0
2009-07-21 21:40:00,76.12,76.195,76.115,76.185,1885200012.0
2009-07-21 21:45:00,76.185,76.22,76.18,76.21,2336800012.0
2009-07-21 21:50:00,76.205,76.285,76.205,76.265,2527000012.0
2009-07-21 21:55:00,76.265,76.34,76.265,76.305,2670200008.0
2009-07-21 22:00:00,76.31,76.355,76.31,76.345,2665400005.0
2009-07-21 22:05:00,76.34,76.395,76.34,76.395,1354999993.0
2009-07-21 22:10:00,76.395,76.55,76.385,76.445,1848800004.0
2009-07-21 22:15:00,76.445,76.63,76.445,76.57,1907000004.0
2009-07-21 22:20:00,76.57,76.6,76.525,76.59,1279999999.0
2009-07-21 22:25:00,76.585,76.605,76.528,76.575,494400000.0
2009-07-21 22:30:00,76.58,76.58,76.235,76.38,2849000016.0
2009-07-21 22:35:00,76.38,76.485,76.38,76.45,1502200009.0
2009-07-21 22:40:00,76.46,76.575,76.46,76.52,1437200007.0
2009-07-21 22:45:00,76.52,76.62,76.51,76.605,898400003.0
2009-07-21 22:50:00,76.605,76.735,76.59,76.66,1705999999.0
2009-07-21 22:55:00,76.66,76.735,76.66,76.68,744600000.0
2009-07-21 23:00:00,76.675,76.7,76.66,76.695,364200003.0
2009-07-21 23:05:00,76.7,76.745,76.69,76.725,291600001.0
2009-07-21 23:10:00,76.715,76.715,76.675,76.69,674000003.0
2009-07-21 23:15:00,76.695,76.75,76.695,76.71,369299999.0
2009-07-21 23:20:00,76.705,76.705,76.515,76.575,944600003.0
2009-07-21 23:25:00,76.575,76.58,76.555,76.575,136400000.0
2009-07-21 23:30:00,76.59,76.59,76.51,76.52,444199999.0
2009-07-21 23:35:00,76.52,76.55,76.515,76.55,267800000.0
2009-07-21 23:40:00,76.55,76.575,76.55,76.57,81600000.0
2009-07-21 23:45:00,76.57,76.57,76.535,76.545,542400000.0
2009-07-21 23:50:00,76.54,76.55,76.455,76.46,263200000.0
2009-07-21 23:55:00,76.46,76.535,76.46,76.505,387600000.0
2009-07-22 00:00:00,76.505,76.54,76.5,76.53,50800000.0
2009-07-22 00:05:00,76.53,76.54,76.505,76.52,177300000.0
2009-07-22 00:10:00,76.52,76.53,76.42,76.42,174999999.0
2009-07-22 00:15:00,76.43,76.465,76.39,76.455,1038399998.0
2009-07-22 00:20:00,76.455,76.48,76.425,76.475,636400002.0
2009-07-22 00:25:00,76.475,76.51,76.46,76.5,418200000.0
2009-07-22 00:30:00,76.5,76.535,76.485,76.485,490800000.0
2009-07-22 00:35:00,76.485,76.5,76.475,76.48,351999996.0
2009-07-22 00:40:00,76.48,76.485,76.455,76.465,348200001.0
2009-07-22 00:45:00,76.47,76.47,76.45,76.47,460799994.0
2009-07-22 00:50:00,76.475,76.5,76.465,76.485,521000000.0
2009-07-22 00:55:00,76.48,76.48,76.425,76.425,655200000.0
2009-07-22 01:00:00,76.42,76.47,76.42,76.455,333400000.0
2009-07-22 01:05:00,76.46,76.49,76.455,76.47,271100000.0
2009-07-22 01:10:00,76.48,76.49,76.46,76.49,280800000.0
2009-07-22 01:15:00,76.51,76.51,76.455,76.455,206199998.0
2009-07-22 01:20:00,76.46,76.46,76.365,76.385,1967199984.0
2009-07-22 01:25:00,76.39,76.39,76.245,76.255,1660400003.0
2009-07-22 01:30:00,76.27,76.32,76.26,76.31,944699999.0
2009-07-22 01:35:00,76.31,76.33,76.28,76.295,108300000.0
2009-07-22 01:40:00,76.3,76.32,76.28,76.32,520799998.0
2009-07-22 01:45:00,76.3,76.33,76.27,76.27,766600000.0
2009-07-22 01:50:00,76.27,76.27,76.22,76.27,892599995.0
2009-07-22 01:55:00,76.27,76.29,76.225,76.23,704199999.0
2009-07-22 02:00:00,76.23,76.25,76.16,76.16,1774000000.0
2009-07-22 02:05:00,76.16,76.265,76.13,76.265,2010400001.0
2009-07-22 02:10:00,76.26,76.295,76.215,76.28,1214700000.0
2009-07-22 02:15:00,76.285,76.305,76.17,76.17,1376000002.0
2009-07-22 02:20:00,76.165,76.195,76.125,76.155,1286999999.0
2009-07-22 02:25:00,76.155,76.16,76.09,76.1,1020400000.0
2009-07-22 02:30:00,76.11,76.13,76.075,76.095,1213400000.0
2009-07-22 02:35:00,76.09,76.125,76.065,76.075,1097000000.0
2009-07-22 02:40:00,76.075,76.125,76.07,76.125,1092800001.0
2009-07-22 02:45:00,76.13,76.175,76.12,76.15,1125000000.0
2009-07-22 02:50:00,76.14,76.19,76.125,76.19,1429600000.0
2009-07-22 02:55:00,76.19,76.19,76.135,76.175,1854400001.0
2009-07-22 03:00:00,76.18,76.25,76.16,76.19,1152000000.0
2009-07-22 03:05:00,76.195,76.2,76.1,76.12,1695000000.0
2009-07-22 03:10:00,76.125,76.185,76.115,76.13,1668000005.0
2009-07-22 03:15:00,76.135,76.18,76.135,76.17,1398599999.0
2009-07-22 03:20:00,76.18,76.19,76.145,76.17,1024300000.0
2009-07-22 03:25:00,76.165,76.22,76.145,76.17,1500599999.0
2009-07-22 03:30:00,76.165,76.19,76.085,76.1,1385700000.0
2009-07-22 03:35:00,76.1,76.225,76.1,76.205,1106199999.0
2009-07-22 03:40:00,76.2,76.225,76.16,76.205,839900000.0
2009-07-22 03:45:00,76.205,76.3,76.205,76.29,1080600000.0
2009-07-22 03:50:00,76.285,76.39,76.285,76.385,722800000.0
2009-07-22 03:55:00,76.39,76.455,76.385,76.45,1999999997.0
2009-07-22 04:00:00,76.445,76.455,76.425,76.45,2372199990.0
2009-07-22 04:05:00,76.44,76.525,76.43,76.485,2428199987.0
2009-07-22 04:10:00,76.48,76.485,76.425,76.43,1923599991.0
2009-07-22 04:15:00,76.43,76.43,76.35,76.39,1770999993.0
2009-07-22 04:20:00,76.39,76.395,76.33,76.33,1519399997.0
2009-07-22 04:25:00,76.33,76.38,76.33,76.365,879400000.0
2009-07-22 04:30:00,76.365,76.405,76.315,76.33,1391199991.0
2009-07-22 04:35:00,76.325,76.345,76.31,76.325,1425199997.0
2009-07-22 04:40:00,76.33,76.35,76.31,76.35,1176600005.0
2009-07-22 04:45:00,76.35,76.355,76.31,76.31,820400007.0
2009-07-22 04:50:00,76.325,76.33,76.305,76.31,723400000.0
2009-07-22 04:55:00,76.31,76.345,76.31,76.32,711999998.0
2009-07-22 05:00:00,76.33,76.395,76.33,76.375,661999999.0
2009-07-22 05:05:00,76.375,76.395,76.35,76.355,891999990.0
2009-07-22 05:10:00,76.365,76.37,76.335,76.35,677799998.0
2009-07-22 05:15:00,76.35,76.39,76.345,76.35,463199998.0
2009-07-22 05:20:00,76.345,76.385,76.31,76.315,957600000.0
2009-07-22 05:25:00,76.31,76.35,76.31,76.335,788799998.0
2009-07-22 05:30:00,76.33,76.345,76.315,76.34,817800001.0
2009-07-22 05:35:00,76.33,76.44,76.33,76.44,1183700003.0
2009-07-22 05:40:00,76.44,76.44,76.405,76.415,820000000.0
2009-07-22 05:45:00,76.425,76.465,76.425,76.445,849200000.0
2009-07-22 05:50:00,76.445,76.465,76.4,76.415,2653499993.0
2009-07-22 05:55:00,76.415,76.44,76.385,76.385,1825599996.0
2009-07-22 06:00:00,76.385,76.41,76.37,76.385,1240399995.0
2009-07-22 06:05:00,76.385,76.39,76.345,76.385,2099720001.0
2009-07-22 06:10:00,76.39,76.445,76.37,76.42,2141999991.0
2009-07-22 06:15:00,76.42,76.49,76.415,76.42,991199999.0
2009-07-22 06:20:00,76.42,76.445,76.36,76.37,717000001.0
2009-07-22 06:25:00,76.37,76.425,76.37,76.425,587200001.0
2009-07-22 06:30:00,76.415,76.445,76.36,76.38,1512199994.0
2009-07-22 06:35:00,76.38,76.42,76.38,76.4,1096199999.0
2009-07-22 06:40:00,76.4,76.41,76.375,76.385,544599999.0
2009-07-22 06:45:00,76.385,76.435,76.37,76.41,1456999994.0
2009-07-22 06:50:00,76.41,76.425,76.395,76.405,1224599996.0
2009-07-22 06:55:00,76.405,76.43,76.38,76.4,1120999994.0
2009-07-22 07:00:00,76.4,76.465,76.38,76.45,2193200003.0
2009-07-22 07:05:00,76.45,76.5,76.45,76.5,1123000000.0
2009-07-22 07:10:00,76.5,76.505,76.455,76.47,1269400009.0
2009-07-22 07:15:00,76.475,76.515,76.46,76.49,1832399994.0
2009-07-22 07:20:00,76.49,76.495,76.46,76.48,1367199990.0
2009-07-22 07:25:00,76.475,76.505,76.45,76.49,1967799995.0
2009-07-22 07:30:00,76.49,76.5,76.435,76.435,1484799996.0
2009-07-22 07:35:00,76.44,76.455,76.4,76.4,2098999988.0
2009-07-22 07:40:00,76.405,76.41,76.36,76.395,2123200005.0
2009-07-22 07:45:00,76.395,76.435,76.39,76.425,1295299998.0
2009-07-22 07:50:00,76.425,76.435,76.33,76.33,2194799994.0
2009-07-22 07:55:00,76.335,76.355,76.285,76.345,3457799972.0
2009-07-22 08:00:00,76.345,76.345,76.18,76.235,2690099988.0
2009-07-22 08:05:00,76.23,76.34,76.225,76.34,2025999996.0
2009-07-22 08:10:00,76.335,76.375,76.305,76.305,2257400002.0
2009-07-22 08:15:00,76.305,76.345,76.265,76.265,3481600007.0
2009-07-22 08:20:00,76.265,76.29,76.205,76.215,2040000001.0
2009-07-22 08:25:00,76.21,76.27,76.175,76.185,3458199993.0
2009-07-22 08:30:00,76.2,76.35,76.19,76.345,3020400002.0
2009-07-22 08:35:00,76.345,76.395,76.3,76.335,2355000000.0
2009-07-22 08:40:00,76.325,76.45,76.315,76.435,2102599996.0
2009-07-22 08:45:00,76.435,76.44,76.34,76.395,2071400002.0
2009-07-22 08:50:00,76.4,76.43,76.375,76.375,2378400002.0
2009-07-22 08:55:00,76.375,76.515,76.35,76.485,2614599995.0
2009-07-22 09:00:00,76.485,76.485,76.39,76.395,3049799992.0
2009-07-22 09:05:00,76.395,76.44,76.33,76.415,2546000007.0
2009-07-22 09:10:00,76.405,76.41,76.35,76.355,2700399989.0
2009-07-22 09:15:00,76.35,76.35,76.285,76.3,2026599999.0
2009-07-22 09:20:00,76.3,76.335,76.125,76.145,2936199996.0
2009-07-22 09:25:00,76.135,76.21,76.135,76.16,3166999998.0
2009-07-22 09:30:00,76.16,76.195,76.12,76.19,3136200004.0
2009-07-22 09:35:00,76.19,76.25,76.125,76.25,3231800003.0
2009-07-22 09:40:00,76.245,76.27,76.17,76.185,2135199997.0
2009-07-22 09:45:00,76.185,76.23,76.165,76.225,2126799997.0
2009-07-22 09:50:00,76.225,76.225,76.15,76.17,3168200000.0
2009-07-22 09:55:00,76.165,76.21,76.16,76.185,2151200000.0
2009-07-22 10:00:00,76.185,76.235,76.185,76.22,2252999998.0
2009-07-22 10:05:00,76.215,76.26,76.18,76.255,2002200000.0
2009-07-22 10:10:00,76.255,76.26,76.1,76.1,2404200000.0
2009-07-22 10:15:00,76.1,76.105,76.01,76.02,2394200002.0
2009-07-22 10:20:00,76.035,76.045,75.925,75.99,3220599991.0
2009-07-22 10:25:00,75.985,75.985,75.835,75.875,3381400007.0
2009-07-22 10:30:00,75.87,76.045,75.87,75.99,2877000004.0
2009-07-22 10:35:00,75.99,76.05,75.935,76.0,2875599998.0
2009-07-22 10:40:00,75.995,76.005,75.95,76.0,2280400003.0
2009-07-22 10:45:00,76.0,76.145,75.975,76.095,2836000001.0
2009-07-22 10:50:00,76.095,76.135,76.07,76.09,1852799995.0
2009-07-22 10:55:00,76.09,76.155,76.075,76.15,2579599995.0
2009-07-22 11:00:00,76.15,76.15,75.975,75.995,2122700003.0
2009-07-22 11:05:00,75.995,76.0,75.92,75.945,2717200001.0
2009-07-22 11:10:00,75.94,75.955,75.82,75.835,2752399997.0
2009-07-22 11:15:00,75.835,75.97,75.835,75.92,2503600001.0
2009-07-22 11:20:00,75.915,75.96,75.905,75.925,1378600003.0
2009-07-22 11:25:00,75.935,75.955,75.895,75.945,1938000004.0
2009-07-22 11:30:00,75.945,75.96,75.91,75.92,1726199997.0
2009-07-22 11:35:00,75.92,75.95,75.915,75.94,1654399995.0
2009-07-22 11:40:00,75.945,76.025,75.94,76.015,1943200000.0
2009-07-22 11:45:00,76.015,76.04,75.975,76.0,1641399997.0
2009-07-22 11:50:00,76.005,76.01,75.86,75.925,1978999993.0
2009-07-22 11:55:00,75.93,75.96,75.895,75.96,1794800005.0
2009-07-22 12:00:00,75.96,76.065,75.955,76.015,1647200000.0
2009-07-22 12:05:00,76.02,76.095,76.01,76.095,1502799997.0
2009-07-22 12:10:00,76.09,76.185,76.025,76.18,2154799992.0
2009-07-22 12:15:00,76.18,76.245,76.135,76.2,2593000002.0
2009-07-22 12:20:00,76.2,76.2,76.095,76.11,1667799997.0
2009-07-22 12:25:00,76.1,76.185,76.085,76.145,1530599999.0
2009-07-22 12:30:00,76.145,76.145,76.025,76.09,2221200008.0
2009-07-22 12:35:00,76.09,76.11,76.055,76.065,1391799999.0
2009-07-22 12:40:00,76.065,76.08,76.035,76.04,1980999995.0
2009-07-22 12:45:00,76.04,76.12,76.02,76.1,2117600000.0
2009-07-22 12:50:00,76.1,76.14,76.06,76.12,2258000000.0
2009-07-22 12:55:00,76.12,76.15,76.02,76.125,1960000002.0
2009-07-22 13:00:00,76.12,76.23,76.09,76.22,2707800000.0
2009-07-22 13:05:00,76.22,76.23,76.185,76.205,2602800001.0
2009-07-22 13:10:00,76.205,76.215,76.08,76.085,2690000000.0
2009-07-22 13:15:00,76.105,76.185,76.09,76.175,1776000001.0
2009-07-22 13:20:00,76.17,76.23,76.16,76.19,2087199993.0
2009-07-22 13:25:00,76.195,76.255,76.13,76.135,2661799997.0
2009-07-22 13:30:00,76.14,76.26,76.14,76.255,2152800000.0
2009-07-22 13:35:00,76.255,76.3,76.235,76.28,2147200002.0
2009-07-22 13:40:00,76.275,76.305,76.21,76.22,2106999997.0
2009-07-22 13:45:00,76.225,76.25,76.16,76.21,1827600001.0
2009-07-22 13:50:00,76.21,76.215,76.145,76.15,1256599999.0
2009-07-22 13:55:00,76.155,76.19,76.115,76.19,1507599998.0
2009-07-22 14:00:00,76.185,76.25,75.97,76.025,3078600005.0
2009-07-22 14:05:00,76.03,76.05,75.86,75.885,2289000001.0
2009-07-22 14:10:00,75.885,75.99,75.885,75.89,2749400000.0
2009-07-22 14:15:00,75.89,75.905,75.575,75.635,3507799996.0
2009-07-22 14:20:00,75.635,75.83,75.625,75.785,4038800001.0
2009-07-22 14:25:00,75.78,75.895,75.78,75.81,3776399996.0
2009-07-22 14:30:00,75.81,76.01,75.81,75.87,4018400001.0
2009-07-22 14:35:00,75.87,75.88,75.795,75.825,4287000004.0
2009-07-22 14:40:00,75.835,75.875,75.71,75.73,4101800005.0
2009-07-22 14:45:00,75.735,75.83,75.73,75.82,3310399995.0
2009-07-22 14:50:00,75.82,75.82,75.665,75.69,2860799997.0
2009-07-22 14:55:00,75.69,75.775,75.67,75.74,3563799994.0
2009-07-22 15:00:00,75.725,75.87,75.725,75.865,2770800000.0
2009-07-22 15:05:00,75.865,75.99,75.845,75.965,3661399995.0
2009-07-22 15:10:00,75.965,75.97,75.835,75.84,3321799988.0
2009-07-22 15:15:00,75.85,75.86,75.765,75.8,3158199995.0
2009-07-22 15:20:00,75.795,75.85,75.765,75.775,2264000000.0
2009-07-22 15:25:00,75.775,75.8,75.64,75.64,3350799987.0
2009-07-22 15:30:00,75.65,75.84,75.6,75.84,5849199986.0
2009-07-22 15:35:00,75.84,75.925,75.735,75.92,6064899998.0
2009-07-22 15:40:00,75.915,75.94,75.815,75.825,6247599995.0
2009-07-22 15:45:00,75.825,75.955,75.81,75.955,5658400003.0
2009-07-22 15:50:00,75.955,76.175,75.92,76.13,4915199999.0
2009-07-22 15:55:00,76.13,76.18,76.01,76.105,5815000002.0
2009-07-22 16:00:00,76.105,76.3,76.105,76.225,5029199982.0
2009-07-22 16:05:00,76.22,76.305,76.195,76.24,5484299983.0
2009-07-22 16:10:00,76.25,76.27,76.085,76.095,6368399991.0
2009-07-22 16:15:00,76.09,76.145,76.015,76.015,7558599965.0
2009-07-22 16:20:00,76.02,76.23,75.995,76.2,5539600008.0
2009-07-22 16:25:00,76.2,76.235,76.095,76.095,4382399994.0
2009-07-22 16:30:00,76.095,76.22,76.095,76.145,5504999991.0
2009-07-22 16:35:00,76.135,76.205,76.125,76.165,6121799994.0
2009-07-22 16:40:00,76.165,76.195,76.035,76.075,4619400005.0
2009-07-22 16:45:00,76.075,76.2,76.07,76.195,4362400001.0
2009-07-22 16:50:00,76.195,76.345,76.19,76.28,4839800002.0
2009-07-22 16:55:00,76.285,76.45,76.285,76.39,4969999999.0
2009-07-22 17:00:00,76.38,76.47,76.315,76.465,5321999984.0
2009-07-22 17:05:00,76.475,76.595,76.435,76.545,5389000000.0
2009-07-22 17:10:00,76.545,76.545,76.465,76.54,7385999998.0
2009-07-22 17:15:00,76.545,76.545,76.465,76.48,5811599986.0
2009-07-22 17:20:00,76.485,76.51,76.36,76.385,5358399982.0
2009-07-22 17:25:00,76.39,76.445,76.33,76.385,5676799986.0
2009-07-22 17:30:00,76.385,76.525,76.36,76.47,5573599976.0
2009-07-22 17:35:00,76.47,76.505,76.355,76.49,4826399978.0
2009-07-22 17:40:00,76.495,76.545,76.445,76.49,4719199996.0
2009-07-22 17:45:00,76.49,76.495,76.37,76.415,6144200006.0
2009-07-22 17:50:00,76.415,76.48,76.405,76.44,4885999994.0
2009-07-22 17:55:00,76.44,76.52,76.44,76.5,5003199991.0
2009-07-22 18:00:00,76.5,76.575,76.5,76.56,3762599998.0
2009-07-22 18:05:00,76.56,76.585,76.535,76.55,3045599977.0
2009-07-22 18:10:00,76.55,76.58,76.52,76.525,4052000000.0
2009-07-22 18:15:00,76.52,76.545,76.48,76.53,3610600012.0
2009-07-22 18:20:00,76.53,76.62,76.52,76.58,3489999988.0
2009-07-22 18:25:00,76.585,76.715,76.57,76.68,4524999990.0
2009-07-22 18:30:00,76.68,76.695,76.56,76.655,3723600003.0
2009-07-22 18:35:00,76.655,76.69,76.615,76.62,4370600000.0
2009-07-22 18:40:00,76.625,76.735,76.615,76.715,4494800000.0
2009-07-22 18:45:00,76.715,76.825,76.7,76.775,4541800000.0
2009-07-22 18:50:00,76.775,76.79,76.63,76.64,4143400003.0
2009-07-22 18:55:00,76.645,76.675,76.61,76.64,4158599999.0
2009-07-22 19:00:00,76.64,76.675,76.575,76.6,3495999995.0
2009-07-22 19:05:00,76.605,76.655,76.605,76.65,2611599987.0
2009-07-22 19:10:00,76.675,76.815,76.665,76.815,2589599991.0
2009-07-22 19:15:00,76.815,76.94,76.75,76.9,4762599973.0
2009-07-22 19:20:00,76.9,76.905,76.65,76.67,5131699997.0
2009-07-22 19:25:00,76.675,76.685,76.625,76.675,3157200000.0
2009-07-22 19:30:00,76.675,76.68,76.565,76.575,4285799979.0
2009-07-22 19:35:00,76.575,76.685,76.565,76.66,3557199996.0
2009-07-22 19:40:00,76.66,76.705,76.58,76.58,4044799985.0
2009-07-22 19:45:00,76.59,76.65,76.58,76.62,2737999993.0
2009-07-22 19:50:00,76.62,76.7,76.605,76.64,2308800005.0
2009-07-22 19:55:00,76.645,76.685,76.63,76.685,2199799999.0
2009-07-22 20:00:00,76.68,76.77,76.635,76.665,4932599978.0
2009-07-22 20:05:00,76.655,76.705,76.58,76.59,4524399964.0
2009-07-22 20:10:00,76.59,76.67,76.59,76.63,3771199981.0
2009-07-22 20:15:00,76.63,76.665,76.625,76.65,3230799977.0
2009-07-22 20:20:00,76.645,76.645,76.54,76.545,3691400005.0
2009-07-22 20:25:00,76.54,76.59,76.51,76.555,3313599989.0
2009-07-22 20:30:00,76.555,76.57,76.515,76.57,3052399983.0
2009-07-22 20:35:00,76.57,76.57,76.505,76.505,2867999998.0
2009-07-22 20:40:00,76.505,76.59,76.49,76.58,4712399990.0
2009-07-22 20:45:00,76.58,76.58,76.48,76.49,3698799988.0
2009-07-22 20:50:00,76.485,76.545,76.475,76.505,3801999989.0
2009-07-22 20:55:00,76.5,76.55,76.5,76.54,2967200003.0
2009-07-22 21:00:00,76.54,76.66,76.535,76.645,3700200000.0
2009-07-22 21:05:00,76.645,76.66,76.535,76.535,3079999993.0
2009-07-22 21:10:00,76.53,76.535,76.39,76.39,2716800009.0
2009-07-22 21:15:00,76.395,76.395,76.315,76.355,1480599998.0
2009-07-22 21:20:00,76.355,76.375,76.35,76.36,2343599998.0
2009-07-22 21:25:00,76.36,76.36,76.26,76.295,2640199996.0
2009-07-22 21:30:00,76.295,76.345,76.28,76.32,2299599995.0
2009-07-22 21:35:00,76.32,76.33,76.29,76.32,1468800000.0
2009-07-22 21:40:00,76.32,76.325,76.24,76.31,2028000013.0
2009-07-22 21:45:00,76.31,76.385,76.285,76.285,2025800000.0
2009-07-22 21:50:00,76.28,76.32,76.28,76.32,1536200005.0
2009-07-22 21:55:00,76.325,76.37,76.3,76.3,2467800003.0
2009-07-22 22:00:00,76.295,76.33,76.285,76.32,1754400023.0
2009-07-22 22:05:00,76.325,76.345,76.32,76.32,305800001.0
2009-07-22 22:10:00,76.32,76.32,76.225,76.245,560800006.0
2009-07-22 22:15:00,76.245,76.265,76.215,76.255,612599999.0
2009-07-22 22:20:00,76.25,76.285,76.225,76.28,509999999.0
2009-07-22 22:25:00,76.285,76.32,76.28,76.31,602400001.0
2009-07-22 22:30:00,76.31,76.38,76.305,76.37,843000000.0
2009-07-22 22:35:00,76.375,76.41,76.375,76.4,423600001.0
2009-07-22 22:40:00,76.4,76.415,76.33,76.335,730000001.0
2009-07-22 22:45:00,76.335,76.335,76.295,76.315,407200001.0
2009-07-22 22:50:00,76.315,76.335,76.315,76.335,155200000.0
2009-07-22 22:55:00,76.345,76.385,76.32,76.385,725399997.0
2009-07-22 23:00:00,76.38,76.38,76.33,76.345,559600004.0
2009-07-22 23:05:00,76.34,76.355,76.32,76.35,309599997.0
2009-07-22 23:10:00,76.35,76.404,76.34,76.404,329200000.0
2009-07-22 23:15:00,76.385,76.42,76.335,76.38,592399997.0
2009-07-22 23:20:00,76.375,76.405,76.35,76.38,583799998.0
2009-07-22 23:25:00,76.38,76.385,76.335,76.36,317400001.0
2009-07-22 23:30:00,76.355,76.36,76.325,76.345,419799999.0
2009-07-22 23:35:00,76.35,76.355,76.315,76.315,229400005.0
2009-07-22 23:40:00,76.308,76.325,76.287,76.31,664399993.0
2009-07-22 23:45:00,76.31,76.33,76.31,76.325,259400006.0
2009-07-22 23:50:00,76.325,76.365,76.31,76.355,312600001.0
2009-07-22 23:55:00,76.355,76.39,76.345,76.35,520400003.0
2009-07-23 00:00:00,76.35,76.35,76.31,76.35,468000000.0
2009-07-23 00:05:00,76.35,76.35,76.35,76.35,87800000.0
2009-07-23 00:10:00,76.35,76.35,76.295,76.305,439799996.0
2009-07-23 00:15:00,76.305,76.31,76.305,76.31,135600001.0
2009-07-23 00:20:00,76.253,76.326,76.253,76.325,538400000.0
2009-07-23 00:25:00,76.325,76.325,76.295,76.305,366799998.0
2009-07-23 00:30:00,76.305,76.315,76.305,76.31,398600000.0
2009-07-23 00:35:00,76.31,76.37,76.305,76.335,589999997.0
2009-07-23 00:40:00,76.335,76.335,76.267,76.295,360000000.0
2009-07-23 00:45:00,76.295,76.31,76.285,76.285,388200000.0
2009-07-23 00:50:00,76.285,76.33,76.285,76.31,828799998.0
2009-07-23 00:55:00,76.31,76.33,76.285,76.29,674600003.0
2009-07-23 01:00:00,76.285,76.295,76.275,76.29,535799997.0
2009-07-23 01:05:00,76.29,76.295,76.25,76.27,516400000.0
2009-07-23 01:10:00,76.27,76.305,76.255,76.305,388599998.0
2009-07-23 01:15:00,76.31,76.33,76.3,76.3,462000000.0
2009-07-23 01:20:00,76.305,76.33,76.295,76.33,273399999.0
2009-07-23 01:25:00,76.33,76.33,76.265,76.275,1334799996.0
2009-07-23 01:30:00,76.27,76.285,76.26,76.28,534800000.0
2009-07-23 01:35:00,76.27,76.295,76.27,76.275,680800000.0
2009-07-23 01:40:00,76.27,76.285,76.255,76.265,425400001.0
2009-07-23 01:45:00,76.28,76.28,76.24,76.25,556200000.0
2009-07-23 01:50:00,76.25,76.27,76.235,76.265,448200000.0
2009-07-23 01:55:00,76.265,76.315,76.26,76.315,876800000.0
2009-07-23 02:00:00,76.3,76.355,76.295,76.34,710000000.0
2009-07-23 02:05:00,76.335,76.445,76.335,76.41,855000000.0
2009-07-23 02:10:00,76.415,76.445,76.395,76.43,1134200000.0
2009-07-23 02:15:00,76.43,76.495,76.42,76.44,837200000.0
2009-07-23 02:20:00,76.44,76.44,76.37,76.37,1097400000.0
2009-07-23 02:25:00,76.375,76.405,76.37,76.39,490000000.0
2009-07-23 02:30:00,76.39,76.465,76.38,76.45,548200000.0
2009-07-23 02:35:00,76.445,76.445,76.41,76.43,1060800000.0
2009-07-23 02:40:00,76.425,76.475,76.425,76.475,664400000.0
2009-07-23 02:45:00,76.475,76.5,76.44,76.48,919200000.0
2009-07-23 02:50:00,76.475,76.53,76.465,76.495,1250800001.0
2009-07-23 02:55:00,76.5,76.57,76.485,76.57,2064200000.0
2009-07-23 03:00:00,76.57,76.57,76.485,76.515,1633000002.0
2009-07-23 03:05:00,76.515,76.61,76.51,76.58,1862300001.0
2009-07-23 03:10:00,76.58,76.64,76.575,76.59,1786600001.0
2009-07-23 03:15:00,76.58,76.67,76.575,76.64,1241600000.0
2009-07-23 03:20:00,76.64,76.64,76.55,76.56,1873200000.0
2009-07-23 03:25:00,76.56,76.64,76.54,76.625,1182399999.0
2009-07-23 03:30:00,76.625,76.7,76.625,76.655,1606200000.0
2009-07-23 03:35:00,76.655,76.665,76.635,76.645,1118000000.0
2009-07-23 03:40:00,76.64,76.65,76.6,76.635,1759199999.0
2009-07-23 03:45:00,76.635,76.665,76.62,76.655,1015000000.0
2009-07-23 03:50:00,76.66,76.72,76.655,76.72,661600000.0
2009-07-23 03:55:00,76.72,76.875,76.69,76.85,2191799999.0
2009-07-23 04:00:00,76.85,77.0,76.85,76.87,3080800001.0
2009-07-23 04:05:00,76.865,76.99,76.845,76.915,4839200001.0
2009-07-23 04:10:00,76.92,77.01,76.885,76.91,4606199998.0
2009-07-23 04:15:00,76.9,76.945,76.875,76.945,3058199989.0
2009-07-23 04:20:00,76.945,76.95,76.895,76.945,3579199983.0
2009-07-23 04:25:00,76.945,76.955,76.91,76.915,2575599982.0
2009-07-23 04:30:00,76.915,76.97,76.895,76.945,2776399994.0
2009-07-23 04:35:00,76.945,76.97,76.89,76.94,1034399994.0
2009-07-23 04:40:00,76.935,76.95,76.92,76.94,1439199977.0
2009-07-23 04:45:00,76.94,77.085,76.94,77.06,3542499979.0
2009-07-23 04:50:00,77.045,77.05,77.02,77.03,2561999972.0
2009-07-23 04:55:00,77.03,77.105,77.025,77.105,2506000001.0
2009-07-23 05:00:00,77.105,77.165,77.105,77.115,2302999985.0
2009-07-23 05:05:00,77.115,77.17,77.05,77.06,1806699998.0
2009-07-23 05:10:00,77.05,77.07,77.02,77.02,2144400010.0
2009-07-23 05:15:00,77.02,77.07,77.02,77.055,2125199991.0
2009-07-23 05:20:00,77.05,77.05,76.915,76.925,2593099988.0
2009-07-23 05:25:00,76.925,77.02,76.905,77.005,2133500002.0
2009-07-23 05:30:00,77.02,77.115,77.01,77.1,2691599993.0
2009-07-23 05:35:00,77.1,77.12,77.005,77.005,2817000013.0
2009-07-23 05:40:00,77.005,77.065,76.97,77.06,3590999980.0
2009-07-23 05:45:00,77.065,77.08,76.995,77.015,1373399997.0
2009-07-23 05:50:00,77.015,77.1,76.985,77.09,2399600003.0
2009-07-23 05:55:00,77.08,77.09,77.02,77.05,2780399969.0
2009-07-23 06:00:00,77.055,77.095,77.025,77.045,2686799974.0
2009-07-23 06:05:00,77.045,77.05,76.93,76.97,2477599989.0
2009-07-23 06:10:00,76.975,77.02,76.97,76.985,1447399988.0
2009-07-23 06:15:00,76.985,77.0,76.965,76.98,2153199980.0
2009-07-23 06:20:00,76.98,77.005,76.97,76.99,1254999992.0
2009-07-23 06:25:00,76.99,77.01,76.96,76.985,1574999992.0
2009-07-23 06:30:00,76.985,77.025,76.98,77.02,2138000003.0
2009-07-23 06:35:00,77.03,77.09,77.025,77.055,2325999998.0
2009-07-23 06:40:00,77.06,77.08,77.035,77.04,1368000003.0
2009-07-23 06:45:00,77.035,77.05,77.015,77.035,1866999983.0
2009-07-23 06:50:00,77.03,77.045,77.03,77.035,1907399991.0
2009-07-23 06:55:00,77.035,77.07,77.035,77.065,997200001.0
2009-07-23 07:00:00,77.065,77.09,77.045,77.09,1557600000.0
2009-07-23 07:05:00,77.09,77.11,77.06,77.08,1112399998.0
2009-07-23 07:10:00,77.085,77.165,77.07,77.095,2982599992.0
2009-07-23 07:15:00,77.1,77.105,77.06,77.065,1653999994.0
2009-07-23 07:20:00,77.065,77.13,77.05,77.13,2084599995.0
2009-07-23 07:25:00,77.13,77.15,77.11,77.115,3279999992.0
2009-07-23 07:30:00,77.12,77.12,77.075,77.095,763000001.0
2009-07-23 07:35:00,77.09,77.12,77.055,77.085,1725800003.0
2009-07-23 07:40:00,77.085,77.11,77.06,77.075,2924799983.0
2009-07-23 07:45:00,77.075,77.095,77.05,77.06,3047899994.0
2009-07-23 07:50:00,77.055,77.095,77.055,77.065,2805199996.0
2009-07-23 07:55:00,77.065,77.075,77.0,77.0,2964699968.0
2009-07-23 08:00:00,76.995,77.145,76.99,77.13,2638999989.0
2009-07-23 08:05:00,77.125,77.33,77.125,77.295,4317100001.0
2009-07-23 08:10:00,77.295,77.4,77.285,77.325,4661899982.0
2009-07-23 08:15:00,77.325,77.36,77.24,77.24,3806999997.0
2009-07-23 08:20:00,77.24,77.345,77.24,77.31,4252799995.0
2009-07-23 08:25:00,77.315,77.375,77.3,77.34,2870000005.0
2009-07-23 08:30:00,77.335,77.39,77.305,77.335,2493999996.0
2009-07-23 08:35:00,77.335,77.335,77.23,77.26,1594200002.0
2009-07-23 08:40:00,77.27,77.295,77.19,77.245,1831600005.0
2009-07-23 08:45:00,77.25,77.265,77.205,77.21,1920000000.0
2009-07-23 08:50:00,77.2,77.24,77.145,77.205,2144400005.0
2009-07-23 08:55:00,77.215,77.28,77.2,77.28,3516200005.0
2009-07-23 09:00:00,77.27,77.315,77.225,77.275,2633200005.0
2009-07-23 09:05:00,77.265,77.275,77.155,77.205,2316599999.0
2009-07-23 09:10:00,77.205,77.245,77.15,77.215,1687600002.0
2009-07-23 09:15:00,77.205,77.215,77.125,77.13,2396000003.0
2009-07-23 09:20:00,77.125,77.17,77.065,77.16,2706000004.0
2009-07-23 09:25:00,77.16,77.22,77.13,77.2,1685800001.0
2009-07-23 09:30:00,77.205,77.21,77.17,77.19,1598800000.0
2009-07-23 09:35:00,77.195,77.275,77.17,77.215,3592200004.0
2009-07-23 09:40:00,77.21,77.28,77.17,77.26,3191799989.0
2009-07-23 09:45:00,77.265,77.43,77.265,77.335,3461399997.0
2009-07-23 09:50:00,77.335,77.44,77.335,77.375,3969600007.0
2009-07-23 09:55:00,77.365,77.395,77.305,77.345,1669999997.0
2009-07-23 10:00:00,77.345,77.365,77.305,77.33,1673200005.0
2009-07-23 10:05:00,77.335,77.355,77.215,77.235,2259600000.0
2009-07-23 10:10:00,77.245,77.3,77.22,77.295,2017999997.0
2009-07-23 10:15:00,77.305,77.325,77.215,77.225,2101199998.0
2009-07-23 10:20:00,77.23,77.285,77.195,77.245,1994399994.0
2009-07-23 10:25:00,77.245,77.29,77.245,77.265,1042600000.0
2009-07-23 10:30:00,77.265,77.375,77.265,77.33,2740799998.0
2009-07-23 10:35:00,77.32,77.33,77.18,77.18,2583600001.0
2009-07-23 10:40:00,77.2,77.275,77.19,77.22,2262999997.0
2009-07-23 10:45:00,77.235,77.275,77.19,77.25,1991199993.0
2009-07-23 10:50:00,77.25,77.315,77.25,77.3,2861399986.0
2009-07-23 10:55:00,77.295,77.36,77.265,77.325,1777599996.0
2009-07-23 11:00:00,77.325,77.345,77.295,77.31,1288999997.0
2009-07-23 11:05:00,77.305,77.375,77.305,77.365,1546600000.0
2009-07-23 11:10:00,77.365,77.38,77.295,77.315,1866199997.0
2009-07-23 11:15:00,77.32,77.375,77.315,77.335,2189799999.0
2009-07-23 11:20:00,77.335,77.395,77.325,77.37,2037400000.0
2009-07-23 11:25:00,77.365,77.425,77.355,77.385,2541400012.0
2009-07-23 11:30:00,77.39,77.43,77.345,77.365,2742400009.0
2009-07-23 11:35:00,77.365,77.39,77.32,77.385,1788399997.0
2009-07-23 11:40:00,77.385,77.41,77.355,77.41,1888600007.0
2009-07-23 11:45:00,77.405,77.415,77.365,77.385,2989200006.0
2009-07-23 11:50:00,77.385,77.41,77.355,77.385,1538799995.0
2009-07-23 11:55:00,77.38,77.395,77.345,77.355,1428399997.0
2009-07-23 12:00:00,77.355,77.39,77.35,77.375,1462199997.0
2009-07-23 12:05:00,77.37,77.385,77.34,77.355,1136400002.0
2009-07-23 12:10:00,77.355,77.375,77.335,77.365,843400000.0
2009-07-23 12:15:00,77.365,77.385,77.34,77.355,1033600003.0
2009-07-23 12:20:00,77.355,77.38,77.315,77.32,2512599993.0
2009-07-23 12:25:00,77.32,77.325,77.275,77.28,2666900000.0
2009-07-23 12:30:00,77.285,77.31,77.195,77.195,2552099992.0
2009-07-23 12:35:00,77.195,77.225,77.11,77.21,2659800002.0
2009-07-23 12:40:00,77.21,77.21,77.14,77.17,1733199997.0
2009-07-23 12:45:00,77.17,77.205,77.165,77.18,945200000.0
2009-07-23 12:50:00,77.18,77.18,77.07,77.07,2971800006.0
2009-07-23 12:55:00,77.07,77.11,77.04,77.1,3312999985.0
2009-07-23 13:00:00,77.105,77.16,77.1,77.13,2073399996.0
2009-07-23 13:05:00,77.13,77.16,77.095,77.14,1627000002.0
2009-07-23 13:10:00,77.135,77.185,77.12,77.145,2800199999.0
2009-07-23 13:15:00,77.155,77.16,77.075,77.075,2502800002.0
2009-07-23 13:20:00,77.08,77.105,77.04,77.05,2515600003.0
2009-07-23 13:25:00,77.05,77.14,77.045,77.105,1869800003.0
2009-07-23 13:30:00,77.1,77.185,77.095,77.18,2115800000.0
2009-07-23 13:35:00,77.18,77.205,77.13,77.195,3055200007.0
2009-07-23 13:40:00,77.19,77.215,77.15,77.2,2126600004.0
2009-07-23 13:45:00,77.195,77.2,77.11,77.195,1574199997.0
2009-07-23 13:50:00,77.195,77.205,77.125,77.14,2499200010.0
2009-07-23 13:55:00,77.14,77.175,77.075,77.17,2275599999.0
2009-07-23 14:00:00,77.17,77.205,77.11,77.195,2661200010.0
2009-07-23 14:05:00,77.195,77.24,77.185,77.19,2649800007.0
2009-07-23 14:10:00,77.195,77.24,77.17,77.235,2055000009.0
2009-07-23 14:15:00,77.235,77.325,77.235,77.32,2471399998.0
2009-07-23 14:20:00,77.32,77.34,77.26,77.295,3218900004.0
2009-07-23 14:25:00,77.3,77.3,77.19,77.195,3048000008.0
2009-07-23 14:30:00,77.205,77.365,77.205,77.225,3475600007.0
2009-07-23 14:35:00,77.22,77.28,77.155,77.275,3210799988.0
2009-07-23 14:40:00,77.275,77.35,77.265,77.28,4849799997.0
2009-07-23 14:45:00,77.28,77.295,77.225,77.245,2829000010.0
2009-07-23 14:50:00,77.245,77.27,77.215,77.23,3476400007.0
2009-07-23 14:55:00,77.225,77.325,77.205,77.235,4209200010.0
2009-07-23 15:00:00,77.245,77.335,77.245,77.255,3805599990.0
2009-07-23 15:05:00,77.255,77.27,77.185,77.185,4481000025.0
2009-07-23 15:10:00,77.185,77.2,77.125,77.13,2480600004.0
2009-07-23 15:15:00,77.13,77.255,77.12,77.25,3890199996.0
2009-07-23 15:20:00,77.245,77.255,77.155,77.185,3755800001.0
2009-07-23 15:25:00,77.18,77.205,77.135,77.145,5004799990.0
2009-07-23 15:30:00,77.14,77.32,77.1,77.31,5727999999.0
2009-07-23 15:35:00,77.31,77.42,77.22,77.415,5441999981.0
2009-07-23 15:40:00,77.415,77.47,77.355,77.39,5188199981.0
2009-07-23 15:45:00,77.39,77.59,77.39,77.55,5686199988.0
2009-07-23 15:50:00,77.55,77.56,77.48,77.48,4657599992.0
2009-07-23 15:55:00,77.48,77.695,77.48,77.625,5518600019.0
2009-07-23 16:00:00,77.635,77.71,77.57,77.61,5422600004.0
2009-07-23 16:05:00,77.605,77.73,77.605,77.72,5083999988.0
2009-07-23 16:10:00,77.72,77.85,77.705,77.73,4158799991.0
2009-07-23 16:15:00,77.73,77.9,77.71,77.865,6278400007.0
2009-07-23 16:20:00,77.865,77.95,77.775,77.78,5451000000.0
2009-07-23 16:25:00,77.78,77.885,77.765,77.78,5193599973.0
2009-07-23 16:30:00,77.78,77.94,77.78,77.925,5116399989.0
2009-07-23 16:35:00,77.925,78.03,77.91,77.94,5720599992.0
2009-07-23 16:40:00,77.935,77.965,77.85,77.865,4321599987.0
2009-07-23 16:45:00,77.86,77.94,77.82,77.84,6104999985.0
2009-07-23 16:50:00,77.845,77.845,77.65,77.67,3452400001.0
2009-07-23 16:55:00,77.66,77.755,77.645,77.73,2880600004.0
2009-07-23 17:00:00,77.725,77.92,77.715,77.9,4154000007.0
2009-07-23 17:05:00,77.905,77.965,77.865,77.895,5025799996.0
2009-07-23 17:10:00,77.89,77.99,77.875,77.91,5259199998.0
2009-07-23 17:15:00,77.905,77.95,77.84,77.86,5547399986.0
2009-07-23 17:20:00,77.86,77.93,77.855,77.9,5405999992.0
2009-07-23 17:25:00,77.9,77.945,77.88,77.91,4174799997.0
2009-07-23 17:30:00,77.91,77.915,77.82,77.915,3794600002.0
2009-07-23 17:35:00,77.91,77.915,77.815,77.845,5541799984.0
2009-07-23 17:40:00,77.84,77.88,77.77,77.795,5232200003.0
2009-07-23 17:45:00,77.785,77.845,77.745,77.835,6874199993.0
2009-07-23 17:50:00,77.835,77.86,77.775,77.79,5241599984.0
2009-07-23 17:55:00,77.79,77.79,77.71,77.735,5273399972.0
2009-07-23 18:00:00,77.73,77.815,77.725,77.735,4305000002.0
2009-07-23 18:05:00,77.735,77.74,77.655,77.685,3494999991.0
2009-07-23 18:10:00,77.685,77.725,77.62,77.645,3244199992.0
2009-07-23 18:15:00,77.645,77.825,77.645,77.81,2836400009.0
2009-07-23 18:20:00,77.81,77.82,77.745,77.78,3843000004.0
2009-07-23 18:25:00,77.78,77.795,77.735,77.785,4049799985.0
2009-07-23 18:30:00,77.775,77.845,77.755,77.835,5736399983.0
2009-07-23 18:35:00,77.835,77.865,77.79,77.81,2663400005.0
2009-07-23 18:40:00,77.81,77.815,77.73,77.775,4349399990.0
2009-07-23 18:45:00,77.775,77.905,77.76,77.895,5082199981.0
2009-07-23 18:50:00,77.9,77.915,77.715,77.77,7314200004.0
2009-07-23 18:55:00,77.77,77.88,77.77,77.77,5310200002.0
2009-07-23 19:00:00,77.775,77.805,77.745,77.775,5701399950.0
2009-07-23 19:05:00,77.775,77.775,77.59,77.61,4710399983.0
2009-07-23 19:10:00,77.61,77.655,77.595,77.64,3349200014.0
2009-07-23 19:15:00,77.64,77.685,77.505,77.685,4058199997.0
2009-07-23 19:20:00,77.69,77.845,77.69,77.81,5954200036.0
2009-07-23 19:25:00,77.81,77.92,77.795,77.82,5058599991.0
2009-07-23 19:30:00,77.81,77.885,77.81,77.865,3527199995.0
2009-07-23 19:35:00,77.865,78.005,77.865,77.985,3871000006.0
2009-07-23 19:40:00,77.99,78.01,77.9,77.905,5130199996.0
2009-07-23 19:45:00,77.905,77.91,77.86,77.87,4480799968.0
2009-07-23 19:50:00,77.875,77.875,77.75,77.765,5763399982.0
2009-07-23 19:55:00,77.77,77.775,77.655,77.66,5933999976.0
2009-07-23 20:00:00,77.66,77.7,77.59,77.63,5274399976.0
2009-07-23 20:05:00,77.63,77.66,77.605,77.625,4909599974.0
2009-07-23 20:10:00,77.625,77.76,77.625,77.76,2900399979.0
2009-07-23 20:15:00,77.75,77.8,77.75,77.79,2456399990.0
2009-07-23 20:20:00,77.795,77.835,77.76,77.795,4734399980.0
2009-07-23 20:25:00,77.795,77.825,77.765,77.78,2712999988.0
2009-07-23 20:30:00,77.78,77.78,77.67,77.67,1969999993.0
2009-07-23 20:35:00,77.67,77.675,77.61,77.62,2683599998.0
2009-07-23 20:40:00,77.62,77.665,77.62,77.635,1753800002.0
2009-07-23 20:45:00,77.63,77.695,77.625,77.675,1618799998.0
2009-07-23 20:50:00,77.675,77.7,77.64,77.69,2393199988.0
2009-07-23 20:55:00,77.69,77.715,77.66,77.695,2211199994.0
2009-07-23 21:00:00,77.69,77.745,77.67,77.745,2342399999.0
2009-07-23 21:05:00,77.745,77.775,77.705,77.715,1508600008.0
2009-07-23 21:10:00,77.705,77.81,77.705,77.8,2680600021.0
2009-07-23 21:15:00,77.8,77.81,77.755,77.76,2051200008.0
2009-07-23 21:20:00,77.765,77.77,77.74,77.765,2993000032.0
2009-07-23 21:25:00,77.765,77.78,77.76,77.765,1735399997.0
2009-07-23 21:30:00,77.765,77.805,77.725,77.765,2470600004.0
2009-07-23 21:35:00,77.765,77.765,77.725,77.75,2090799999.0
2009-07-23 21:40:00,77.75,77.77,77.735,77.76,1831200002.0
2009-07-23 21:45:00,77.76,77.76,77.65,77.65,2210599997.0
2009-07-23 21:50:00,77.65,77.69,77.59,77.61,2009800005.0
2009-07-23 21:55:00,77.615,77.615,77.5,77.505,2428600008.0
2009-07-23 22:00:00,77.505,77.53,77.445,77.475,1452400001.0
2009-07-23 22:05:00,77.475,77.51,77.455,77.485,1427400000.0
2009-07-23 22:10:00,77.5,77.515,77.275,77.335,3032600004.0
2009-07-23 22:15:00,77.32,77.32,77.245,77.265,2490800007.0
2009-07-23 22:20:00,77.265,77.345,77.08,77.135,3403200004.0
2009-07-23 22:25:00,77.135,77.195,77.1,77.12,2120600008.0
2009-07-23 22:30:00,77.12,77.18,77.07,77.18,1428200001.0
2009-07-23 22:35:00,77.18,77.185,77.01,77.01,1445399999.0
2009-07-23 22:40:00,77.04,77.04,76.985,77.035,1392000004.0
2009-07-23 22:45:00,77.035,77.165,77.035,77.165,1563200005.0
2009-07-23 22:50:00,77.165,77.24,77.125,77.16,1301599999.0
2009-07-23 22:55:00,77.155,77.17,77.055,77.07,1400000000.0
2009-07-23 23:00:00,77.07,77.14,77.02,77.14,310800000.0
2009-07-23 23:05:00,77.145,77.18,77.115,77.12,381800000.0
2009-07-23 23:10:00,77.12,77.14,77.105,77.115,306200000.0
2009-07-23 23:15:00,77.14,77.23,77.12,77.17,592800000.0
2009-07-23 23:20:00,77.18,77.19,77.15,77.19,366399997.0
2009-07-23 23:25:00,77.19,77.23,77.175,77.19,468999997.0
2009-07-23 23:30:00,77.19,77.205,77.16,77.185,198600000.0
2009-07-23 23:35:00,77.18,77.205,77.17,77.205,379200000.0
2009-07-23 23:40:00,77.205,77.25,77.2,77.225,357400000.0
2009-07-23 23:45:00,77.22,77.28,77.165,77.27,529199998.0
2009-07-23 23:50:00,77.28,77.29,77.255,77.265,317400002.0
2009-07-23 23:55:00,77.265,77.28,77.21,77.26,828200004.0
2009-07-24 00:00:00,77.26,77.305,77.245,77.29,1150399998.0
2009-07-24 00:05:00,77.29,77.39,77.29,77.335,1675199983.0
2009-07-24 00:10:00,77.335,77.36,77.32,77.34,538600000.0
2009-07-24 00:15:00,77.34,77.345,77.295,77.34,522000000.0
2009-07-24 00:20:00,77.345,77.365,77.335,77.36,320800000.0
2009-07-24 00:25:00,77.345,77.44,77.345,77.38,323200000.0
2009-07-24 00:30:00,77.37,77.45,77.37,77.445,307000000.0
2009-07-24 00:35:00,77.45,77.495,77.435,77.485,846600000.0
2009-07-24 00:40:00,77.47,77.52,77.465,77.505,1069600000.0
2009-07-24 00:45:00,77.5,77.505,77.475,77.475,817800000.0
2009-07-24 00:50:00,77.49,77.5,77.41,77.44,925800000.0
2009-07-24 00:55:00,77.44,77.485,77.44,77.48,672600000.0
2009-07-24 01:00:00,77.48,77.51,77.455,77.46,709600000.0
2009-07-24 01:05:00,77.46,77.495,77.46,77.47,514600000.0
2009-07-24 01:10:00,77.465,77.475,77.43,77.435,967199996.0
2009-07-24 01:15:00,77.435,77.45,77.405,77.44,1238199998.0
2009-07-24 01:20:00,77.44,77.455,77.42,77.425,558000000.0
2009-07-24 01:25:00,77.425,77.43,77.385,77.425,780100000.0
2009-07-24 01:30:00,77.425,77.455,77.405,77.45,557199999.0
2009-07-24 01:35:00,77.445,77.47,77.44,77.45,537800000.0
2009-07-24 01:40:00,77.44,77.455,77.415,77.44,436000000.0
2009-07-24 01:45:00,77.445,77.46,77.375,77.38,646200004.0
2009-07-24 01:50:00,77.39,77.395,77.315,77.35,559700000.0
2009-07-24 01:55:00,77.335,77.38,77.325,77.37,742000000.0
2009-07-24 02:00:00,77.375,77.375,77.27,77.29,924800001.0
2009-07-24 02:05:00,77.29,77.325,77.175,77.32,1497799999.0
2009-07-24 02:10:00,77.32,77.32,77.19,77.19,799400000.0
2009-07-24 02:15:00,77.19,77.325,77.17,77.29,1208700000.0
2009-07-24 02:20:00,77.285,77.33,77.285,77.31,708800000.0
2009-07-24 02:25:00,77.305,77.315,77.24,77.305,753700000.0
2009-07-24 02:30:00,77.3,77.325,77.23,77.235,1567000000.0
2009-07-24 02:35:00,77.23,77.23,77.155,77.19,1938800001.0
2009-07-24 02:40:00,77.19,77.205,77.155,77.205,1413900000.0
2009-07-24 02:45:00,77.2,77.225,77.095,77.11,998399999.0
2009-07-24 02:50:00,77.11,77.17,77.095,77.105,1283600000.0
2009-07-24 02:55:00,77.105,77.165,77.09,77.14,1709200000.0
2009-07-24 03:00:00,77.14,77.145,77.05,77.08,1466799998.0
2009-07-24 03:05:00,77.065,77.09,76.99,77.035,1740200000.0
2009-07-24 03:10:00,77.03,77.105,77.03,77.105,772599999.0
2009-07-24 03:15:00,77.12,77.13,77.01,77.025,1875000001.0
2009-07-24 03:20:00,77.025,77.09,76.99,76.995,1753799999.0
2009-07-24 03:25:00,76.995,77.005,76.925,76.985,2044200000.0
2009-07-24 03:30:00,76.985,77.02,76.965,77.01,1952000001.0
2009-07-24 03:35:00,77.02,77.075,77.015,77.045,1585400000.0
2009-07-24 03:40:00,77.04,77.09,77.025,77.08,1171999999.0
2009-07-24 03:45:00,77.085,77.1,77.045,77.095,1193000000.0
2009-07-24 03:50:00,77.095,77.105,77.025,77.07,1706799997.0
2009-07-24 03:55:00,77.075,77.105,77.04,77.105,950799997.0
2009-07-24 04:00:00,77.1,77.12,77.055,77.075,640800000.0
2009-07-24 04:05:00,77.075,77.1,77.065,77.08,515000000.0
2009-07-24 04:10:00,77.08,77.08,77.025,77.04,732200000.0
2009-07-24 04:15:00,77.025,77.09,77.025,77.075,2175600003.0
2009-07-24 04:20:00,77.075,77.08,77.05,77.05,1293600000.0
2009-07-24 04:25:00,77.05,77.075,77.015,77.075,891700001.0
2009-07-24 04:30:00,77.07,77.1,77.03,77.035,1951000003.0
2009-07-24 04:35:00,77.04,77.09,77.04,77.07,1413799999.0
2009-07-24 04:40:00,77.07,77.08,77.025,77.04,1336199999.0
2009-07-24 04:45:00,77.035,77.04,76.975,77.01,1573999999.0
2009-07-24 04:50:00,77.005,77.045,77.005,77.025,1383599997.0
2009-07-24 04:55:00,77.025,77.025,76.99,77.02,632000000.0
2009-07-24 05:00:00,77.015,77.055,77.01,77.04,1228799998.0
2009-07-24 05:05:00,77.04,77.045,77.0,77.025,1647799994.0
2009-07-24 05:10:00,77.015,77.095,77.005,77.09,866000003.0
2009-07-24 05:15:00,77.09,77.13,77.06,77.075,1731999984.0
2009-07-24 05:20:00,77.055,77.075,77.05,77.07,1118999996.0
2009-07-24 05:25:00,77.07,77.09,77.035,77.055,790999999.0
2009-07-24 05:30:00,77.06,77.09,77.05,77.065,1715199991.0
2009-07-24 05:35:00,77.065,77.075,77.055,77.065,889000001.0
2009-07-24 05:40:00,77.055,77.095,77.03,77.045,1796600003.0
2009-07-24 05:45:00,77.035,77.09,77.035,77.055,1252800001.0
2009-07-24 05:50:00,77.055,77.055,76.99,77.03,1461799996.0
2009-07-24 05:55:00,77.045,77.045,77.0,77.005,1187000003.0
2009-07-24 06:00:00,77.0,77.115,77.0,77.08,767200000.0
2009-07-24 06:05:00,77.08,77.135,77.065,77.12,957599997.0
2009-07-24 06:10:00,77.125,77.125,77.075,77.095,678399999.0
2009-07-24 06:15:00,77.095,77.105,77.075,77.1,1379199996.0
2009-07-24 06:20:00,77.1,77.115,77.075,77.1,682800005.0
2009-07-24 06:25:00,77.1,77.13,77.1,77.115,423400000.0
2009-07-24 06:30:00,77.12,77.13,77.105,77.13,479200000.0
2009-07-24 06:35:00,77.125,77.185,77.115,77.165,681900001.0
2009-07-24 06:40:00,77.165,77.275,77.165,77.235,1221400000.0
2009-07-24 06:45:00,77.23,77.26,77.19,77.25,1625999998.0
2009-07-24 06:50:00,77.25,77.265,77.225,77.245,1815399984.0
2009-07-24 06:55:00,77.24,77.25,77.21,77.235,1343799990.0
2009-07-24 07:00:00,77.235,77.25,77.205,77.215,987599997.0
2009-07-24 07:05:00,77.21,77.215,77.195,77.195,666399997.0
2009-07-24 07:10:00,77.195,77.25,77.185,77.25,1070199999.0
2009-07-24 07:15:00,77.255,77.39,77.255,77.345,2188599997.0
2009-07-24 07:20:00,77.35,77.355,77.305,77.33,1608200004.0
2009-07-24 07:25:00,77.33,77.355,77.325,77.355,609800000.0
2009-07-24 07:30:00,77.355,77.36,77.3,77.305,1594599998.0
2009-07-24 07:35:00,77.305,77.34,77.3,77.315,1062399996.0
2009-07-24 07:40:00,77.32,77.335,77.3,77.325,1300199983.0
2009-07-24 07:45:00,77.32,77.335,77.23,77.25,1508199997.0
2009-07-24 07:50:00,77.245,77.275,77.235,77.25,1860199995.0
2009-07-24 07:55:00,77.255,77.335,77.25,77.335,1285599994.0
2009-07-24 08:00:00,77.33,77.335,77.2,77.245,2051200001.0
2009-07-24 08:05:00,77.245,77.315,77.215,77.305,844799997.0
2009-07-24 08:10:00,77.31,77.32,77.235,77.235,2007200004.0
2009-07-24 08:15:00,77.235,77.29,77.22,77.27,2678600000.0
2009-07-24 08:20:00,77.275,77.295,77.24,77.28,2790399997.0
2009-07-24 08:25:00,77.28,77.285,77.18,77.215,2676799997.0
2009-07-24 08:30:00,77.22,77.25,77.19,77.21,3000000004.0
2009-07-24 08:35:00,77.215,77.29,77.205,77.26,2382799986.0
2009-07-24 08:40:00,77.265,77.325,77.25,77.31,1776399996.0
2009-07-24 08:45:00,77.31,77.34,77.275,77.33,1380799994.0
2009-07-24 08:50:00,77.335,77.35,77.29,77.325,1606799997.0
2009-07-24 08:55:00,77.325,77.375,77.305,77.355,3142599996.0
2009-07-24 09:00:00,77.355,77.365,77.28,77.3,2454199989.0
2009-07-24 09:05:00,77.3,77.3,77.215,77.265,2929200000.0
2009-07-24 09:10:00,77.265,77.27,77.105,77.185,4226199998.0
2009-07-24 09:15:00,77.185,77.26,77.155,77.25,4029199990.0
2009-07-24 09:20:00,77.25,77.29,77.22,77.275,2713200003.0
2009-07-24 09:25:00,77.28,77.35,77.27,77.335,2242599994.0
2009-07-24 09:30:00,77.33,77.385,77.305,77.35,2944199997.0
2009-07-24 09:35:00,77.35,77.405,77.325,77.365,1405000001.0
2009-07-24 09:40:00,77.355,77.41,77.34,77.41,1116600001.0
2009-07-24 09:45:00,77.405,77.43,77.35,77.415,2265800000.0
2009-07-24 09:50:00,77.405,77.425,77.36,77.415,2236000009.0
2009-07-24 09:55:00,77.405,77.45,77.37,77.395,2219400007.0
2009-07-24 10:00:00,77.405,77.47,77.36,77.375,2877400002.0
2009-07-24 10:05:00,77.375,77.55,77.365,77.53,4386799999.0
2009-07-24 10:10:00,77.535,77.65,77.515,77.63,3388399996.0
2009-07-24 10:15:00,77.635,77.69,77.555,77.69,3932999986.0
2009-07-24 10:20:00,77.69,77.69,77.585,77.615,4019000006.0
2009-07-24 10:25:00,77.625,77.695,77.62,77.69,3979199995.0
2009-07-24 10:30:00,77.69,77.69,77.545,77.635,3636000004.0
2009-07-24 10:35:00,77.64,77.64,77.555,77.56,3995399984.0
2009-07-24 10:40:00,77.56,77.58,77.53,77.58,3115399999.0
2009-07-24 10:45:00,77.58,77.585,77.47,77.475,1996000002.0
2009-07-24 10:50:00,77.47,77.49,77.385,77.4,3224000001.0
2009-07-24 10:55:00,77.395,77.48,77.375,77.45,2237799995.0
2009-07-24 11:00:00,77.46,77.49,77.415,77.49,2387800001.0
2009-07-24 11:05:00,77.49,77.515,77.465,77.495,2393600000.0
2009-07-24 11:10:00,77.5,77.57,77.485,77.565,2907599994.0
2009-07-24 11:15:00,77.57,77.59,77.54,77.56,2573800002.0
2009-07-24 11:20:00,77.575,77.58,77.505,77.505,1552399999.0
2009-07-24 11:25:00,77.505,77.53,77.445,77.46,1809699999.0
2009-07-24 11:30:00,77.46,77.47,77.4,77.425,1835999999.0
2009-07-24 11:35:00,77.42,77.435,77.385,77.42,2233399985.0
2009-07-24 11:40:00,77.42,77.46,77.41,77.425,1291400001.0
2009-07-24 11:45:00,77.435,77.495,77.405,77.495,2336199992.0
2009-07-24 11:50:00,77.495,77.555,77.455,77.47,3165599996.0
2009-07-24 11:55:00,77.465,77.485,77.43,77.44,2416599987.0
2009-07-24 12:00:00,77.445,77.515,77.445,77.485,2974599997.0
2009-07-24 12:05:00,77.495,77.52,77.445,77.49,4403899984.0
2009-07-24 12:10:00,77.49,77.535,77.49,77.495,2710599999.0
2009-07-24 12:15:00,77.495,77.555,77.49,77.505,2265200007.0
2009-07-24 12:20:00,77.5,77.52,77.475,77.495,1933400002.0
2009-07-24 12:25:00,77.495,77.54,77.495,77.51,2412600000.0
2009-07-24 12:30:00,77.505,77.51,77.46,77.475,1244599998.0
2009-07-24 12:35:00,77.475,77.505,77.465,77.485,1230999999.0
2009-07-24 12:40:00,77.495,77.54,77.44,77.525,2219799991.0
2009-07-24 12:45:00,77.515,77.53,77.465,77.505,1405600001.0
2009-07-24 12:50:00,77.505,77.575,77.5,77.575,1851199996.0
2009-07-24 12:55:00,77.58,77.585,77.495,77.525,1770000001.0
2009-07-24 13:00:00,77.525,77.59,77.495,77.585,2274200003.0
2009-07-24 13:05:00,77.585,77.605,77.55,77.575,2065000009.0
2009-07-24 13:10:00,77.575,77.615,77.52,77.545,1615599996.0
2009-07-24 13:15:00,77.545,77.61,77.525,77.54,3098799984.0
2009-07-24 13:20:00,77.535,77.55,77.485,77.505,1857399998.0
2009-07-24 13:25:00,77.505,77.55,77.465,77.53,2326400000.0
2009-07-24 13:30:00,77.535,77.595,77.505,77.57,2000200001.0
2009-07-24 13:35:00,77.57,77.59,77.55,77.55,1888400001.0
2009-07-24 13:40:00,77.555,77.565,77.505,77.515,2943199988.0
2009-07-24 13:45:00,77.515,77.57,77.515,77.525,2714599991.0
2009-07-24 13:50:00,77.525,77.605,77.525,77.595,1911800008.0
2009-07-24 13:55:00,77.595,77.625,77.575,77.585,3073599998.0
2009-07-24 14:00:00,77.585,77.6,77.495,77.5,2225600000.0
2009-07-24 14:05:00,77.505,77.53,77.48,77.49,1827800000.0
2009-07-24 14:10:00,77.495,77.51,77.46,77.475,1529800001.0
2009-07-24 14:15:00,77.475,77.495,77.395,77.42,3425000008.0
2009-07-24 14:20:00,77.42,77.49,77.415,77.475,3091999998.0
2009-07-24 14:25:00,77.485,77.485,77.39,77.415,2942600002.0
2009-07-24 14:30:00,77.415,77.5,77.355,77.49,3215199994.0
2009-07-24 14:35:00,77.49,77.55,77.46,77.545,2285599998.0
2009-07-24 14:40:00,77.545,77.55,77.47,77.485,3311000001.0
2009-07-24 14:45:00,77.49,77.495,77.43,77.43,2455400004.0
2009-07-24 14:50:00,77.435,77.435,77.37,77.41,2361600001.0
2009-07-24 14:55:00,77.41,77.42,77.35,77.365,2589999996.0
2009-07-24 15:00:00,77.365,77.49,77.365,77.49,3033599989.0
2009-07-24 15:05:00,77.49,77.515,77.42,77.5,3589000004.0
2009-07-24 15:10:00,77.5,77.51,77.455,77.5,3387599989.0
2009-07-24 15:15:00,77.495,77.53,77.47,77.5,3754400005.0
2009-07-24 15:20:00,77.515,77.52,77.43,77.46,3551000003.0
2009-07-24 15:25:00,77.46,77.51,77.42,77.51,5066199971.0
2009-07-24 15:30:00,77.51,77.545,77.43,77.49,6330399979.0
2009-07-24 15:35:00,77.49,77.52,77.38,77.415,5738999985.0
2009-07-24 15:40:00,77.415,77.625,77.41,77.545,6292799979.0
2009-07-24 15:45:00,77.55,77.61,77.42,77.425,5256599975.0
2009-07-24 15:50:00,77.425,77.47,77.395,77.46,5961799996.0
2009-07-24 15:55:00,77.46,77.485,77.315,77.34,6651000009.0
2009-07-24 16:00:00,77.345,77.38,77.27,77.325,6147600002.0
2009-07-24 16:05:00,77.33,77.445,77.3,77.32,4082399999.0
2009-07-24 16:10:00,77.325,77.42,77.255,77.265,5596599990.0
2009-07-24 16:15:00,77.27,77.35,77.24,77.27,5542599985.0
2009-07-24 16:20:00,77.27,77.365,77.235,77.325,4333100011.0
2009-07-24 16:25:00,77.325,77.35,77.275,77.335,3837699995.0
2009-07-24 16:30:00,77.34,77.34,77.23,77.28,4540399990.0
2009-07-24 16:35:00,77.28,77.3,77.115,77.145,4966400009.0
2009-07-24 16:40:00,77.145,77.205,77.125,77.16,4356399987.0
2009-07-24 16:45:00,77.135,77.25,77.09,77.22,5945199986.0
2009-07-24 16:50:00,77.205,77.205,77.05,77.11,5702000003.0
2009-07-24 16:55:00,77.105,77.185,77.045,77.145,5637799987.0
2009-07-24 17:00:00,77.145,77.2,77.115,77.145,5041999988.0
2009-07-24 17:05:00,77.145,77.145,77.065,77.105,5310200024.0
2009-07-24 17:10:00,77.105,77.245,77.1,77.195,5885399995.0
2009-07-24 17:15:00,77.18,77.27,77.18,77.25,5604399977.0
2009-07-24 17:20:00,77.25,77.285,77.24,77.25,4798999992.0
2009-07-24 17:25:00,77.25,77.315,77.24,77.29,5831200009.0
2009-07-24 17:30:00,77.29,77.33,77.28,77.29,5052599991.0
2009-07-24 17:35:00,77.29,77.345,77.28,77.31,4622999981.0
2009-07-24 17:40:00,77.305,77.31,77.245,77.245,4287400010.0
2009-07-24 17:45:00,77.245,77.255,77.205,77.24,1776399996.0
2009-07-24 17:50:00,77.26,77.27,77.195,77.25,2710799984.0
2009-07-24 17:55:00,77.25,77.415,77.245,77.415,2504200001.0
2009-07-24 18:00:00,77.42,77.425,77.33,77.335,4575199996.0
2009-07-24 18:05:00,77.34,77.465,77.335,77.465,4445599974.0
2009-07-24 18:10:00,77.45,77.49,77.405,77.425,4032600012.0
2009-07-24 18:15:00,77.43,77.45,77.38,77.38,2688999988.0
2009-07-24 18:20:00,77.375,77.405,77.335,77.4,2116599997.0
2009-07-24 18:25:00,77.4,77.4,77.355,77.375,1420799997.0
2009-07-24 18:30:00,77.375,77.4,77.365,77.365,1084799996.0
2009-07-24 18:35:00,77.365,77.41,77.35,77.405,1344000005.0
2009-07-24 18:40:00,77.405,77.45,77.375,77.4,3079400001.0
2009-07-24 18:45:00,77.4,77.48,77.395,77.48,3634800005.0
2009-07-24 18:50:00,77.475,77.52,77.46,77.495,2878400005.0
2009-07-24 18:55:00,77.495,77.51,77.445,77.485,3574600007.0
2009-07-24 19:00:00,77.485,77.515,77.47,77.485,2227599993.0
2009-07-24 19:05:00,77.495,77.52,77.465,77.51,2347199986.0
2009-07-24 19:10:00,77.52,77.53,77.475,77.485,2129400003.0
2009-07-24 19:15:00,77.485,77.515,77.485,77.5,1552199995.0
2009-07-24 19:20:00,77.495,77.515,77.45,77.5,3102999982.0
2009-07-24 19:25:00,77.5,77.515,77.475,77.505,1721399991.0
2009-07-24 19:30:00,77.52,77.625,77.505,77.58,3130199994.0
2009-07-24 19:35:00,77.58,77.615,77.55,77.605,2054399990.0
2009-07-24 19:40:00,77.605,77.605,77.505,77.515,1845000001.0
2009-07-24 19:45:00,77.515,77.535,77.5,77.53,2093999995.0
2009-07-24 19:50:00,77.535,77.575,77.5,77.505,2692599984.0
2009-07-24 19:55:00,77.505,77.52,77.495,77.51,1603599990.0
2009-07-24 20:00:00,77.51,77.57,77.51,77.535,1679999989.0
2009-07-24 20:05:00,77.535,77.555,77.515,77.53,1832200010.0
2009-07-24 20:10:00,77.53,77.53,77.45,77.45,2146399972.0
2009-07-24 20:15:00,77.45,77.475,77.415,77.425,1930599982.0
2009-07-24 20:20:00,77.43,77.435,77.355,77.355,2248199982.0
2009-07-24 20:25:00,77.355,77.425,77.34,77.425,1508199994.0
2009-07-24 20:30:00,77.425,77.43,77.345,77.375,1294600008.0
2009-07-24 20:35:00,77.37,77.37,77.325,77.355,908400000.0
2009-07-24 20:40:00,77.355,77.375,77.35,77.375,1506199989.0
2009-07-24 20:45:00,77.375,77.435,77.375,77.39,1938399993.0
2009-07-24 20:50:00,77.39,77.39,77.34,77.365,1735599981.0
2009-07-24 20:55:00,77.36,77.36,77.31,77.35,1676599978.0
2009-07-24 21:00:00,77.35,77.355,77.315,77.33,1101800004.0
2009-07-24 21:05:00,77.33,77.335,77.31,77.33,976600002.0
2009-07-24 21:10:00,77.33,77.355,77.31,77.35,924000005.0
2009-07-24 21:15:00,77.345,77.365,77.335,77.34,646800001.0
2009-07-24 21:20:00,77.34,77.39,77.325,77.355,926000000.0
2009-07-24 21:25:00,77.355,77.39,77.34,77.34,1834200004.0
2009-07-24 21:30:00,77.335,77.36,77.3,77.32,2261800011.0
2009-07-24 21:35:00,77.32,77.355,77.3,77.33,1615800009.0
2009-07-24 21:40:00,77.33,77.34,77.285,77.29,1002600006.0
2009-07-24 21:45:00,77.29,77.37,77.29,77.365,2223200018.0
2009-07-24 21:50:00,77.365,77.375,77.305,77.315,2569000023.0
2009-07-24 21:55:00,77.315,77.395,77.31,77.38,2512200035.0
2009-07-24 22:00:00,77.375,77.425,77.375,77.395,786400002.0
2009-07-24 22:05:00,77.395,77.41,77.38,77.39,652200009.0
2009-07-24 22:10:00,77.39,77.435,77.375,77.415,414600001.0
2009-07-24 22:15:00,77.415,77.43,77.395,77.41,195600000.0
2009-07-24 22:20:00,77.405,77.405,77.38,77.385,394000000.0
2009-07-24 22:25:00,77.385,77.425,77.38,77.425,178999999.0
2009-07-24 22:30:00,77.43,77.43,77.405,77.41,167200000.0
2009-07-24 22:35:00,77.41,77.455,77.41,77.435,183400000.0
2009-07-24 22:40:00,77.43,77.48,77.41,77.455,368800000.0
2009-07-24 22:45:00,77.455,77.5,77.44,77.485,1045400011.0
2009-07-24 22:50:00,77.485,77.505,77.445,77.49,370200001.0
2009-07-24 22:55:00,77.49,77.51,77.43,77.43,639799999.0
2009-07-26 23:00:00,77.481,77.704,77.481,77.665,638000002.0
2009-07-26 23:05:00,77.66,77.66,77.59,77.61,311200000.0
2009-07-26 23:10:00,77.59,77.62,77.59,77.615,89600000.0
2009-07-26 23:15:00,77.615,77.62,77.586,77.612,226600000.0
2009-07-26 23:20:00,77.615,77.64,77.577,77.6,269600000.0
2009-07-26 23:25:00,77.6,77.62,77.583,77.6,311400000.0
2009-07-26 23:30:00,77.6,77.6,77.47,77.51,458400000.0
2009-07-26 23:35:00,77.485,77.51,77.455,77.455,225600000.0
2009-07-26 23:40:00,77.45,77.47,77.415,77.433,619000001.0
2009-07-26 23:45:00,77.428,77.51,77.413,77.51,549800000.0
2009-07-26 23:50:00,77.52,77.595,77.5,77.515,72000000.0
2009-07-26 23:55:00,77.515,77.515,77.478,77.51,500000000.0
2009-07-27 00:00:00,77.51,77.605,77.5,77.605,973400000.0
2009-07-27 00:05:00,77.605,77.61,77.46,77.485,1361599999.0
2009-07-27 00:10:00,77.485,77.49,77.435,77.465,314200000.0
2009-07-27 00:15:00,77.46,77.475,77.425,77.475,266600000.0
2009-07-27 00:20:00,77.475,77.475,77.42,77.425,340800000.0
2009-07-27 00:25:00,77.43,77.44,77.385,77.42,421599999.0
2009-07-27 00:30:00,77.425,77.425,77.365,77.37,370000000.0
2009-07-27 00:35:00,77.37,77.405,77.355,77.405,173400000.0
2009-07-27 00:40:00,77.39,77.39,77.355,77.375,225600000.0
2009-07-27 00:45:00,77.375,77.375,77.33,77.335,580600000.0
2009-07-27 00:50:00,77.335,77.35,77.27,77.305,521400000.0
2009-07-27 00:55:00,77.31,77.375,77.3,77.375,664400000.0
2009-07-27 01:00:00,77.375,77.4,77.365,77.385,515699996.0
2009-07-27 01:05:00,77.39,77.39,77.36,77.37,406599996.0
2009-07-27 01:10:00,77.375,77.375,77.355,77.355,1116800000.0
2009-07-27 01:15:00,77.35,77.35,77.29,77.33,1578399988.0
2009-07-27 01:20:00,77.335,77.335,77.3,77.325,962800000.0
2009-07-27 01:25:00,77.325,77.33,77.295,77.33,428200000.0
2009-07-27 01:30:00,77.335,77.345,77.32,77.34,353600000.0
2009-07-27 01:35:00,77.34,77.4,77.33,77.4,395400000.0
2009-07-27 01:40:00,77.4,77.41,77.385,77.385,534400000.0
2009-07-27 01:45:00,77.38,77.38,77.245,77.255,902200000.0
2009-07-27 01:50:00,77.25,77.295,77.235,77.295,1049200000.0
2009-07-27 01:55:00,77.295,77.305,77.25,77.275,417600000.0
2009-07-27 02:00:00,77.265,77.29,77.215,77.235,1609600006.0
2009-07-27 02:05:00,77.225,77.275,77.185,77.25,1188500000.0
2009-07-27 02:10:00,77.25,77.265,77.175,77.195,1273400002.0
2009-07-27 02:15:00,77.2,77.305,77.195,77.3,1450600000.0
2009-07-27 02:20:00,77.3,77.375,77.27,77.375,1113600000.0
2009-07-27 02:25:00,77.375,77.405,77.36,77.39,1315000000.0
2009-07-27 02:30:00,77.39,77.49,77.39,77.475,1197200000.0
2009-07-27 02:35:00,77.475,77.525,77.46,77.52,1692200000.0
2009-07-27 02:40:00,77.52,77.55,77.5,77.545,1195400000.0
2009-07-27 02:45:00,77.545,77.555,77.49,77.555,2041200000.0
2009-07-27 02:50:00,77.555,77.58,77.53,77.53,1724800000.0
2009-07-27 02:55:00,77.52,77.565,77.515,77.535,1524600000.0
2009-07-27 03:00:00,77.535,77.675,77.525,77.66,1525600000.0
2009-07-27 03:05:00,77.675,77.695,77.625,77.69,1956600000.0
2009-07-27 03:10:00,77.69,77.705,77.64,77.67,1965600000.0
2009-07-27 03:15:00,77.67,77.71,77.63,77.635,1206200000.0
2009-07-27 03:20:00,77.635,77.645,77.54,77.575,1626400004.0
2009-07-27 03:25:00,77.575,77.59,77.545,77.55,888000000.0
2009-07-27 03:30:00,77.545,77.545,77.495,77.515,1481200001.0
2009-07-27 03:35:00,77.515,77.575,77.5,77.575,1364199999.0
2009-07-27 03:40:00,77.575,77.605,77.565,77.565,1116799999.0
2009-07-27 03:45:00,77.565,77.585,77.545,77.585,1011200000.0
2009-07-27 03:50:00,77.59,77.625,77.51,77.525,1734400005.0
2009-07-27 03:55:00,77.525,77.575,77.525,77.53,611400000.0
2009-07-27 04:00:00,77.53,77.535,77.475,77.48,1191199994.0
2009-07-27 04:05:00,77.475,77.5,77.435,77.485,1416999999.0
2009-07-27 04:10:00,77.48,77.49,77.445,77.49,830800000.0
2009-07-27 04:15:00,77.49,77.56,77.485,77.54,1965400004.0
2009-07-27 04:20:00,77.54,77.54,77.51,77.515,1055000002.0
2009-07-27 04:25:00,77.515,77.535,77.51,77.525,1131799998.0
2009-07-27 04:30:00,77.525,77.565,77.525,77.545,1083800003.0
2009-07-27 04:35:00,77.54,77.56,77.53,77.54,1107400000.0
2009-07-27 04:40:00,77.54,77.54,77.525,77.525,931999993.0
2009-07-27 04:45:00,77.52,77.545,77.52,77.525,693399998.0
2009-07-27 04:50:00,77.515,77.555,77.51,77.555,967199997.0
2009-07-27 04:55:00,77.555,77.64,77.55,77.63,1731200006.0
2009-07-27 05:00:00,77.62,77.665,77.61,77.61,1257999996.0
2009-07-27 05:05:00,77.61,77.655,77.61,77.635,1227800000.0
2009-07-27 05:10:00,77.635,77.665,77.625,77.645,1226399990.0
2009-07-27 05:15:00,77.645,77.65,77.625,77.63,737400002.0
2009-07-27 05:20:00,77.625,77.655,77.615,77.65,1279400001.0
2009-07-27 05:25:00,77.65,77.705,77.65,77.7,650200003.0
2009-07-27 05:30:00,77.695,77.75,77.675,77.73,1776999996.0
2009-07-27 05:35:00,77.73,77.785,77.73,77.78,2236600005.0
2009-07-27 05:40:00,77.78,77.845,77.775,77.785,2004400002.0
2009-07-27 05:45:00,77.8,77.82,77.755,77.78,1710799988.0
2009-07-27 05:50:00,77.78,77.85,77.76,77.83,2550399987.0
2009-07-27 05:55:00,77.83,77.885,77.8,77.845,2780799977.0
2009-07-27 06:00:00,77.845,77.865,77.78,77.78,2961099981.0
2009-07-27 06:05:00,77.775,77.795,77.71,77.775,2690599983.0
2009-07-27 06:10:00,77.775,77.775,77.705,77.715,1216399992.0
2009-07-27 06:15:00,77.715,77.75,77.69,77.745,1555000007.0
2009-07-27 06:20:00,77.745,77.78,77.705,77.75,2561799996.0
2009-07-27 06:25:00,77.75,77.755,77.71,77.715,1810999993.0
2009-07-27 06:30:00,77.71,77.73,77.71,77.72,1490399998.0
2009-07-27 06:35:00,77.725,77.725,77.67,77.7,2425600004.0
2009-07-27 06:40:00,77.705,77.705,77.67,77.67,1199799998.0
2009-07-27 06:45:00,77.67,77.69,77.66,77.675,1291200001.0
2009-07-27 06:50:00,77.675,77.705,77.665,77.705,906599998.0
2009-07-27 06:55:00,77.71,77.78,77.7,77.775,1659999993.0
2009-07-27 07:00:00,77.775,77.78,77.695,77.695,2067599981.0
2009-07-27 07:05:00,77.7,77.8,77.7,77.8,2656599984.0
2009-07-27 07:10:00,77.805,77.81,77.76,77.775,1288999995.0
2009-07-27 07:15:00,77.775,77.81,77.77,77.775,1561999996.0
2009-07-27 07:20:00,77.765,77.775,77.715,77.775,1976399992.0
2009-07-27 07:25:00,77.765,77.815,77.765,77.79,2816399975.0
2009-07-27 07:30:00,77.79,77.8,77.71,77.72,1932199991.0
2009-07-27 07:35:00,77.725,77.79,77.725,77.775,2772399982.0
2009-07-27 07:40:00,77.775,77.78,77.735,77.75,1830799990.0
2009-07-27 07:45:00,77.75,77.79,77.73,77.79,2240799990.0
2009-07-27 07:50:00,77.785,77.825,77.78,77.785,2334999976.0
2009-07-27 07:55:00,77.78,77.855,77.77,77.84,1850999990.0
2009-07-27 08:00:00,77.84,77.885,77.83,77.87,2944799979.0
2009-07-27 08:05:00,77.865,77.945,77.865,77.87,2019200000.0
2009-07-27 08:10:00,77.875,77.93,77.865,77.87,2356199996.0
2009-07-27 08:15:00,77.875,77.93,77.86,77.875,3725599991.0
2009-07-27 08:20:00,77.875,77.905,77.86,77.895,2322399987.0
2009-07-27 08:25:00,77.895,77.94,77.885,77.935,3327599994.0
2009-07-27 08:30:00,77.925,78.035,77.92,77.965,5150399993.0
2009-07-27 08:35:00,77.965,77.985,77.925,77.975,3157999994.0
2009-07-27 08:40:00,77.975,78.0,77.945,77.965,3840800008.0
2009-07-27 08:45:00,77.97,77.985,77.945,77.97,3553799991.0
2009-07-27 08:50:00,77.975,78.035,77.96,78.03,3203199993.0
2009-07-27 08:55:00,78.035,78.13,78.03,78.035,4990000014.0
2009-07-27 09:00:00,78.035,78.07,77.995,78.02,3023599996.0
2009-07-27 09:05:00,78.025,78.045,77.96,78.01,4736599999.0
2009-07-27 09:10:00,78.005,78.105,78.005,78.04,5822199981.0
2009-07-27 09:15:00,78.04,78.095,77.94,78.0,6101000030.0
2009-07-27 09:20:00,78.0,78.025,77.975,78.01,3387199988.0
2009-07-27 09:25:00,77.995,78.045,77.97,78.045,2355999994.0
2009-07-27 09:30:00,78.04,78.075,78.0,78.045,4475399999.0
2009-07-27 09:35:00,78.045,78.055,78.005,78.015,3191399993.0
2009-07-27 09:40:00,78.015,78.015,77.915,77.945,3544600012.0
2009-07-27 09:45:00,77.95,77.995,77.905,77.96,5162200004.0
2009-07-27 09:50:00,77.96,78.07,77.955,77.99,3735399997.0
2009-07-27 09:55:00,77.99,78.045,77.98,77.99,2922600002.0
2009-07-27 10:00:00,77.995,78.065,77.975,78.065,3047200003.0
2009-07-27 10:05:00,78.075,78.09,78.01,78.015,5731299992.0
2009-07-27 10:10:00,78.02,78.065,77.985,78.065,5264199998.0
2009-07-27 10:15:00,78.08,78.125,78.06,78.075,3782999988.0
2009-07-27 10:20:00,78.075,78.095,78.035,78.085,3941999999.0
2009-07-27 10:25:00,78.085,78.09,77.96,77.995,3546399996.0
2009-07-27 10:30:00,77.985,78.07,77.98,78.055,4382200002.0
2009-07-27 10:35:00,78.055,78.095,77.995,77.995,4639800015.0
2009-07-27 10:40:00,77.99,78.07,77.985,78.07,2026999997.0
2009-07-27 10:45:00,78.075,78.155,78.06,78.15,4197199966.0
2009-07-27 10:50:00,78.15,78.215,78.14,78.2,3944800002.0
2009-07-27 10:55:00,78.2,78.22,78.165,78.195,3785200006.0
2009-07-27 11:00:00,78.195,78.23,78.15,78.155,4048499988.0
2009-07-27 11:05:00,78.155,78.165,78.085,78.115,4092399996.0
2009-07-27 11:10:00,78.115,78.16,78.09,78.155,2519599999.0
2009-07-27 11:15:00,78.16,78.185,78.115,78.155,3593600012.0
2009-07-27 11:20:00,78.165,78.24,78.155,78.235,4359199998.0
2009-07-27 11:25:00,78.24,78.24,78.15,78.175,4706899994.0
2009-07-27 11:30:00,78.18,78.235,78.165,78.23,2854599987.0
2009-07-27 11:35:00,78.23,78.255,78.215,78.24,2370999997.0
2009-07-27 11:40:00,78.235,78.245,78.215,78.23,1601600000.0
2009-07-27 11:45:00,78.23,78.34,78.22,78.28,5817199984.0
2009-07-27 11:50:00,78.285,78.365,78.27,78.31,4735999991.0
2009-07-27 11:55:00,78.315,78.365,78.285,78.35,5084200005.0
2009-07-27 12:00:00,78.35,78.365,78.3,78.3,4880799977.0
2009-07-27 12:05:00,78.3,78.335,78.275,78.325,4531799992.0
2009-07-27 12:10:00,78.325,78.38,78.315,78.335,4133199995.0
2009-07-27 12:15:00,78.335,78.385,78.33,78.36,3920000001.0
2009-07-27 12:20:00,78.355,78.4,78.355,78.39,1996599998.0
2009-07-27 12:25:00,78.395,78.42,78.365,78.415,2775399995.0
2009-07-27 12:30:00,78.42,78.455,78.38,78.425,4690200010.0
2009-07-27 12:35:00,78.43,78.47,78.415,78.445,6277599997.0
2009-07-27 12:40:00,78.445,78.505,78.445,78.485,4071799991.0
2009-07-27 12:45:00,78.485,78.55,78.445,78.46,4117400000.0
2009-07-27 12:50:00,78.46,78.475,78.41,78.435,1830200000.0
2009-07-27 12:55:00,78.435,78.485,78.41,78.415,2295999994.0
2009-07-27 13:00:00,78.41,78.485,78.385,78.46,2052399994.0
2009-07-27 13:05:00,78.46,78.595,78.45,78.555,3148999993.0
2009-07-27 13:10:00,78.555,78.56,78.505,78.515,2545599994.0
2009-07-27 13:15:00,78.505,78.57,78.485,78.535,1873599996.0
2009-07-27 13:20:00,78.535,78.56,78.485,78.515,2308400006.0
2009-07-27 13:25:00,78.515,78.57,78.48,78.505,2650799993.0
2009-07-27 13:30:00,78.505,78.505,78.39,78.425,3673600021.0
2009-07-27 13:35:00,78.425,78.51,78.395,78.395,2296400003.0
2009-07-27 13:40:00,78.395,78.4,78.305,78.355,3495000011.0
2009-07-27 13:45:00,78.355,78.435,78.355,78.39,2015400003.0
2009-07-27 13:50:00,78.385,78.485,78.385,78.48,2455800000.0
2009-07-27 13:55:00,78.47,78.475,78.39,78.4,2037400002.0
2009-07-27 14:00:00,78.4,78.435,78.33,78.345,2409800006.0
2009-07-27 14:05:00,78.355,78.375,78.24,78.255,2931800008.0
2009-07-27 14:10:00,78.255,78.255,78.175,78.23,2871000002.0
2009-07-27 14:15:00,78.23,78.28,78.22,78.23,2481799999.0
2009-07-27 14:20:00,78.225,78.26,78.18,78.23,2600799993.0
2009-07-27 14:25:00,78.235,78.24,78.145,78.185,2462400001.0
2009-07-27 14:30:00,78.19,78.22,78.165,78.215,3033400004.0
2009-07-27 14:35:00,78.22,78.3,78.12,78.295,3906699993.0
2009-07-27 14:40:00,78.3,78.365,78.25,78.365,3861999995.0
2009-07-27 14:45:00,78.365,78.375,78.305,78.305,3600599996.0
2009-07-27 14:50:00,78.305,78.39,78.305,78.345,4048399987.0
2009-07-27 14:55:00,78.345,78.395,78.325,78.36,2820999995.0
2009-07-27 15:00:00,78.365,78.38,78.23,78.33,3336599997.0
2009-07-27 15:05:00,78.33,78.375,78.275,78.355,2384999991.0
2009-07-27 15:10:00,78.355,78.355,78.275,78.275,2030400010.0
2009-07-27 15:15:00,78.28,78.32,78.185,78.195,2105199995.0
2009-07-27 15:20:00,78.195,78.205,78.125,78.16,2261199996.0
2009-07-27 15:25:00,78.16,78.18,78.135,78.17,3563600006.0
2009-07-27 15:30:00,78.18,78.285,78.16,78.21,5481600014.0
2009-07-27 15:35:00,78.21,78.24,78.115,78.18,5255800025.0
2009-07-27 15:40:00,78.19,78.255,78.135,78.205,6202600004.0
2009-07-27 15:45:00,78.21,78.26,78.16,78.195,7656399998.0
2009-07-27 15:50:00,78.195,78.245,78.165,78.205,5640200011.0
2009-07-27 15:55:00,78.205,78.235,78.125,78.205,6546400001.0
2009-07-27 16:00:00,78.205,78.62,78.205,78.39,9217499965.0
2009-07-27 16:05:00,78.39,78.45,78.345,78.35,8081199993.0
2009-07-27 16:10:00,78.355,78.37,78.06,78.1,6835600002.0
2009-07-27 16:15:00,78.095,78.245,78.085,78.14,7131400014.0
2009-07-27 16:20:00,78.14,78.225,78.095,78.19,7175399982.0
2009-07-27 16:25:00,78.19,78.215,78.14,78.14,5739199978.0
2009-07-27 16:30:00,78.14,78.165,77.96,77.96,7217399997.0
2009-07-27 16:35:00,77.956,78.035,77.909,78.025,6136999986.0
2009-07-27 16:40:00,78.025,78.085,77.95,78.045,8750399987.0
2009-07-27 16:45:00,78.04,78.16,78.03,78.145,6396000007.0
2009-07-27 16:50:00,78.15,78.165,78.09,78.16,4413599994.0
2009-07-27 16:55:00,78.165,78.195,78.055,78.185,5954599979.0
2009-07-27 17:00:00,78.2,78.265,78.175,78.23,7512800018.0
2009-07-27 17:05:00,78.24,78.3,78.185,78.26,6315200002.0
2009-07-27 17:10:00,78.26,78.335,78.23,78.315,5783399999.0
2009-07-27 17:15:00,78.288,78.37,78.265,78.335,6237800005.0
2009-07-27 17:20:00,78.34,78.445,78.335,78.385,5836799989.0
2009-07-27 17:25:00,78.385,78.395,78.325,78.345,6360600005.0
2009-07-27 17:30:00,78.34,78.4,78.3,78.38,7455400011.0
2009-07-27 17:35:00,78.38,78.395,78.255,78.26,4315800006.0
2009-07-27 17:40:00,78.26,78.335,78.25,78.33,5744599983.0
2009-07-27 17:45:00,78.33,78.385,78.325,78.335,5124799973.0
2009-07-27 17:50:00,78.335,78.385,78.31,78.325,6267200005.0
2009-07-27 17:55:00,78.325,78.34,78.23,78.26,5075599961.0
2009-07-27 18:00:00,78.26,78.29,78.205,78.29,3960399995.0
2009-07-27 18:05:00,78.29,78.305,78.24,78.27,4379599981.0
2009-07-27 18:10:00,78.275,78.3,78.24,78.245,2553999994.0
2009-07-27 18:15:00,78.25,78.305,78.24,78.305,2758799988.0
2009-07-27 18:20:00,78.305,78.335,78.275,78.315,1846799997.0
2009-07-27 18:25:00,78.315,78.32,78.235,78.245,3046399997.0
2009-07-27 18:30:00,78.255,78.3,78.25,78.28,2419199986.0
2009-07-27 18:35:00,78.28,78.295,78.255,78.285,2044199991.0
2009-07-27 18:40:00,78.285,78.325,78.225,78.23,3982200011.0
2009-07-27 18:45:00,78.23,78.245,78.18,78.215,2752599992.0
2009-07-27 18:50:00,78.215,78.31,78.215,78.24,3307199987.0
2009-07-27 18:55:00,78.24,78.305,78.23,78.29,3211799989.0
2009-07-27 19:00:00,78.3,78.31,78.265,78.3,2871799999.0
2009-07-27 19:05:00,78.3,78.315,78.27,78.305,2141199985.0
2009-07-27 19:10:00,78.3,78.31,78.24,78.275,2821799988.0
2009-07-27 19:15:00,78.275,78.275,78.21,78.215,1775199986.0
2009-07-27 19:20:00,78.215,78.225,78.11,78.115,1866999986.0
2009-07-27 19:25:00,78.115,78.12,78.065,78.08,1927199982.0
2009-07-27 19:30:00,78.085,78.115,78.06,78.105,1969199995.0
2009-07-27 19:35:00,78.105,78.19,78.105,78.19,1590999995.0
2009-07-27 19:40:00,78.19,78.2,78.09,78.135,2354999998.0
2009-07-27 19:45:00,78.135,78.205,78.115,78.19,3236400009.0
2009-07-27 19:50:00,78.19,78.215,78.165,78.175,2481199994.0
2009-07-27 19:55:00,78.175,78.27,78.175,78.255,2849600004.0
2009-07-27 20:00:00,78.26,78.265,78.2,78.2,2015599992.0
2009-07-27 20:05:00,78.195,78.24,78.175,78.215,1376399995.0
2009-07-27 20:10:00,78.215,78.25,78.215,78.225,1943799990.0
2009-07-27 20:15:00,78.225,78.245,78.19,78.245,1817999994.0
2009-07-27 20:20:00,78.245,78.255,78.22,78.225,1814999998.0
2009-07-27 20:25:00,78.225,78.23,78.19,78.22,2081599998.0
2009-07-27 20:30:00,78.22,78.235,78.19,78.195,3123599988.0
2009-07-27 20:35:00,78.2,78.255,78.2,78.245,3441399972.0
2009-07-27 20:40:00,78.245,78.305,78.23,78.3,2906399998.0
2009-07-27 20:45:00,78.295,78.31,78.27,78.305,2342199988.0
2009-07-27 20:50:00,78.305,78.31,78.265,78.31,784400001.0
2009-07-27 20:55:00,78.31,78.34,78.28,78.315,2258399995.0
2009-07-27 21:00:00,78.315,78.37,78.285,78.29,3530400007.0
2009-07-27 21:05:00,78.29,78.295,78.27,78.28,2514200006.0
2009-07-27 21:10:00,78.28,78.32,78.28,78.32,980000001.0
2009-07-27 21:15:00,78.325,78.355,78.29,78.29,2900999996.0
2009-07-27 21:20:00,78.295,78.335,78.275,78.28,1742800008.0
2009-07-27 21:25:00,78.28,78.36,78.28,78.34,1696800005.0
2009-07-27 21:30:00,78.345,78.365,78.315,78.325,2686200022.0
2009-07-27 21:35:00,78.325,78.325,78.225,78.225,2113400004.0
2009-07-27 21:40:00,78.225,78.275,78.215,78.265,1642200011.0
2009-07-27 21:45:00,78.265,78.265,78.195,78.235,2161400004.0
2009-07-27 21:50:00,78.235,78.33,78.235,78.29,3410200028.0
2009-07-27 21:55:00,78.295,78.335,78.29,78.3,2455399995.0
2009-07-27 22:00:00,78.3,78.32,78.275,78.3,2233600001.0
2009-07-27 22:05:00,78.3,78.3,78.237,78.285,950600002.0
2009-07-27 22:10:00,78.285,78.315,78.265,78.295,1018800000.0
2009-07-27 22:15:00,78.295,78.33,78.29,78.33,312800001.0
2009-07-27 22:20:00,78.345,78.345,78.31,78.335,538200003.0
2009-07-27 22:25:00,78.345,78.365,78.315,78.365,567200001.0
2009-07-27 22:30:00,78.36,78.38,78.335,78.335,421999998.0
2009-07-27 22:35:00,78.34,78.35,78.34,78.34,153800002.0
2009-07-27 22:40:00,78.345,78.345,78.32,78.325,669999996.0
2009-07-27 22:45:00,78.32,78.35,78.315,78.325,323600000.0
2009-07-27 22:50:00,78.325,78.335,78.295,78.295,505400000.0
2009-07-27 22:55:00,78.295,78.305,78.24,78.28,1369000003.0
2009-07-27 23:00:00,78.295,78.295,78.24,78.27,647800002.0
2009-07-27 23:05:00,78.27,78.31,78.267,78.28,691800002.0
2009-07-27 23:10:00,78.28,78.33,78.275,78.302,1006800001.0
2009-07-27 23:15:00,78.325,78.34,78.28,78.315,485700001.0
2009-07-27 23:20:00,78.315,78.335,78.31,78.325,88000000.0
2009-07-27 23:25:00,78.32,78.335,78.32,78.33,131200000.0
2009-07-27 23:30:00,78.33,78.335,78.315,78.33,144000000.0
2009-07-27 23:35:00,78.33,78.33,78.315,78.33,136000001.0
2009-07-27 23:40:00,78.33,78.345,78.296,78.325,267800000.0
2009-07-27 23:45:00,78.325,78.345,78.32,78.335,136199999.0
2009-07-27 23:50:00,78.335,78.365,78.31,78.355,518999999.0
2009-07-27 23:55:00,78.36,78.365,78.323,78.328,596399998.0
2009-07-28 00:00:00,78.335,78.345,78.32,78.32,557600004.0
2009-07-28 00:05:00,78.315,78.355,78.315,78.34,565000001.0
2009-07-28 00:10:00,78.34,78.365,78.34,78.35,326400000.0
2009-07-28 00:15:00,78.35,78.35,78.28,78.305,480000000.0
2009-07-28 00:20:00,78.305,78.335,78.275,78.31,696800000.0
2009-07-28 00:25:00,78.32,78.32,78.285,78.305,513399999.0
2009-07-28 00:30:00,78.305,78.305,78.28,78.285,459999998.0
2009-07-28 00:35:00,78.285,78.3,78.25,78.275,509600000.0
2009-07-28 00:40:00,78.275,78.275,78.215,78.235,421799999.0
2009-07-28 00:45:00,78.235,78.24,78.175,78.24,997399997.0
2009-07-28 00:50:00,78.235,78.325,78.23,78.305,421599999.0
2009-07-28 00:55:00,78.305,78.35,78.305,78.34,281599999.0
2009-07-28 01:00:00,78.345,78.35,78.265,78.295,1451999991.0
2009-07-28 01:05:00,78.29,78.33,78.285,78.295,1590599990.0
2009-07-28 01:10:00,78.295,78.335,78.27,78.315,1203999992.0
2009-07-28 01:15:00,78.31,78.31,78.215,78.22,837599996.0
2009-07-28 01:20:00,78.22,78.235,78.2,78.23,700799998.0
2009-07-28 01:25:00,78.23,78.275,78.23,78.24,636800000.0
2009-07-28 01:30:00,78.24,78.285,78.225,78.285,421800000.0
2009-07-28 01:35:00,78.285,78.315,78.265,78.28,447200000.0
2009-07-28 01:40:00,78.29,78.29,78.25,78.28,510400000.0
2009-07-28 01:45:00,78.27,78.3,78.255,78.28,735999999.0
2009-07-28 01:50:00,78.28,78.285,78.25,78.255,437800000.0
2009-07-28 01:55:00,78.255,78.255,78.2,78.23,791200000.0
2009-07-28 02:00:00,78.24,78.24,78.195,78.2,1188800001.0
2009-07-28 02:05:00,78.205,78.215,78.105,78.12,1775399998.0
2009-07-28 02:10:00,78.12,78.145,78.08,78.14,1863799997.0
2009-07-28 02:15:00,78.14,78.145,78.055,78.125,1490799999.0
2009-07-28 02:20:00,78.125,78.14,78.05,78.08,1102600001.0
2009-07-28 02:25:00,78.08,78.11,78.005,78.005,1358700000.0
2009-07-28 02:30:00,78.01,78.03,77.99,78.015,1824800001.0
2009-07-28 02:35:00,78.015,78.12,78.01,78.06,1395399999.0
2009-07-28 02:40:00,78.06,78.1,78.06,78.075,1186200001.0
2009-07-28 02:45:00,78.075,78.105,78.06,78.075,964599999.0
2009-07-28 02:50:00,78.075,78.08,77.995,78.03,1532000002.0
2009-07-28 02:55:00,78.025,78.1,78.02,78.045,1771600000.0
2009-07-28 03:00:00,78.045,78.18,78.025,78.165,1260199999.0
2009-07-28 03:05:00,78.165,78.195,78.09,78.1,1818800000.0
2009-07-28 03:10:00,78.1,78.13,78.1,78.12,915799999.0
2009-07-28 03:15:00,78.13,78.135,78.035,78.055,1063600000.0
2009-07-28 03:20:00,78.06,78.08,78.02,78.035,646600000.0
2009-07-28 03:25:00,78.035,78.055,78.025,78.04,665600000.0
2009-07-28 03:30:00,78.045,78.085,78.04,78.07,892000000.0
2009-07-28 03:35:00,78.07,78.085,78.04,78.08,530500000.0
2009-07-28 03:40:00,78.08,78.095,78.04,78.09,588800000.0
2009-07-28 03:45:00,78.085,78.085,78.02,78.02,432000000.0
2009-07-28 03:50:00,78.02,78.105,78.02,78.105,903399999.0
2009-07-28 03:55:00,78.105,78.105,78.075,78.105,604999998.0
2009-07-28 04:00:00,78.105,78.105,78.06,78.06,641599998.0
2009-07-28 04:05:00,78.06,78.06,77.955,78.0,1482100000.0
2009-07-28 04:10:00,78.005,78.02,77.98,77.985,714400000.0
2009-07-28 04:15:00,77.98,78.015,77.96,77.975,842200000.0
2009-07-28 04:20:00,77.98,78.005,77.965,77.99,1221450003.0
2009-07-28 04:25:00,78.0,78.02,77.975,78.005,1470400002.0
2009-07-28 04:30:00,78.005,78.01,77.95,77.95,1470599997.0
2009-07-28 04:35:00,77.955,77.955,77.88,77.88,1333699997.0
2009-07-28 04:40:00,77.88,77.895,77.865,77.88,688050000.0
2009-07-28 04:45:00,77.885,77.97,77.885,77.91,1514200001.0
2009-07-28 04:50:00,77.91,77.96,77.91,77.955,1031599996.0
2009-07-28 04:55:00,77.95,77.99,77.95,77.965,1034600002.0
2009-07-28 05:00:00,77.965,78.07,77.965,78.005,918600002.0
2009-07-28 05:05:00,78.015,78.15,78.015,78.145,3261199979.0
2009-07-28 05:10:00,78.145,78.32,78.145,78.32,3070599973.0
2009-07-28 05:15:00,78.32,78.42,78.31,78.36,3275999996.0
2009-07-28 05:20:00,78.36,78.455,78.35,78.435,2227300005.0
2009-07-28 05:25:00,78.435,78.495,78.425,78.425,2667799985.0
2009-07-28 05:30:00,78.425,78.45,78.355,78.43,2309099988.0
2009-07-28 05:35:00,78.435,78.445,78.38,78.38,1952999992.0
2009-07-28 05:40:00,78.38,78.38,78.325,78.365,2055199990.0
2009-07-28 05:45:00,78.365,78.415,78.365,78.39,2060599989.0
2009-07-28 05:50:00,78.39,78.39,78.33,78.35,1533199992.0
2009-07-28 05:55:00,78.35,78.42,78.35,78.385,882199999.0
2009-07-28 06:00:00,78.385,78.405,78.365,78.39,845799998.0
2009-07-28 06:05:00,78.385,78.605,78.385,78.555,1490399998.0
2009-07-28 06:10:00,78.56,78.695,78.56,78.62,3538599984.0
2009-07-28 06:15:00,78.63,78.64,78.57,78.61,2713599999.0
2009-07-28 06:20:00,78.605,78.645,78.595,78.63,1613199997.0
2009-07-28 06:25:00,78.63,78.64,78.575,78.575,1521000000.0
2009-07-28 06:30:00,78.575,78.65,78.575,78.645,1867399999.0
2009-07-28 06:35:00,78.645,78.705,78.645,78.68,1422400001.0
2009-07-28 06:40:00,78.685,78.755,78.675,78.7,1404399999.0
2009-07-28 06:45:00,78.715,78.8,78.7,78.765,2084500001.0
2009-07-28 06:50:00,78.765,78.805,78.745,78.76,1253199998.0
2009-07-28 06:55:00,78.755,78.765,78.735,78.76,1898399991.0
2009-07-28 07:00:00,78.755,78.765,78.71,78.755,1092099999.0
2009-07-28 07:05:00,78.745,78.76,78.705,78.73,1276199999.0
2009-07-28 07:10:00,78.725,78.735,78.69,78.705,852599998.0
2009-07-28 07:15:00,78.71,78.78,78.69,78.765,1257999999.0
2009-07-28 07:20:00,78.76,78.86,78.76,78.85,1681800001.0
2009-07-28 07:25:00,78.845,78.9,78.835,78.87,2103399998.0
2009-07-28 07:30:00,78.87,78.92,78.835,78.86,1954199994.0
2009-07-28 07:35:00,78.86,78.9,78.835,78.88,1498799998.0
2009-07-28 07:40:00,78.88,78.995,78.87,78.945,2188999999.0
2009-07-28 07:45:00,78.945,78.98,78.895,78.915,3161199986.0
2009-07-28 07:50:00,78.92,78.955,78.905,78.935,2288999993.0
2009-07-28 07:55:00,78.94,79.005,78.94,78.99,2193799998.0
2009-07-28 08:00:00,78.99,79.015,78.91,78.93,2150800001.0
2009-07-28 08:05:00,78.93,79.035,78.925,78.995,2624599999.0
2009-07-28 08:10:00,78.995,79.075,78.985,79.05,2451000009.0
2009-07-28 08:15:00,79.05,79.06,78.97,79.01,4150200003.0
2009-07-28 08:20:00,79.01,79.03,78.955,79.01,4286020008.0
2009-07-28 08:25:00,79.01,79.05,78.97,79.025,5242499990.0
2009-07-28 08:30:00,79.03,79.1,79.015,79.02,5518999984.0
2009-07-28 08:35:00,79.02,79.055,78.99,79.005,4163599985.0
2009-07-28 08:40:00,79.01,79.055,78.985,78.985,4175800011.0
2009-07-28 08:45:00,78.985,79.025,78.97,78.99,3525800008.0
2009-07-28 08:50:00,78.99,79.03,78.98,79.015,4567199977.0
2009-07-28 08:55:00,79.015,79.035,78.99,79.02,3027399976.0
2009-07-28 09:00:00,79.015,79.07,78.98,79.045,4119700005.0
2009-07-28 09:05:00,79.045,79.13,79.02,79.11,2616399992.0
2009-07-28 09:10:00,79.105,79.13,79.03,79.055,2873800003.0
2009-07-28 09:15:00,79.065,79.085,78.98,79.045,2573000005.0
2009-07-28 09:20:00,79.05,79.105,79.04,79.075,3364599996.0
2009-07-28 09:25:00,79.08,79.125,79.055,79.095,3607399997.0
2009-07-28 09:30:00,79.11,79.225,79.09,79.175,3134800008.0
2009-07-28 09:35:00,79.175,79.245,79.14,79.215,2288000001.0
2009-07-28 09:40:00,79.215,79.285,79.205,79.265,3717400003.0
2009-07-28 09:45:00,79.265,79.28,79.235,79.265,3842399984.0
2009-07-28 09:50:00,79.265,79.285,79.22,79.235,4076999992.0
2009-07-28 09:55:00,79.245,79.265,79.22,79.255,4705999998.0
2009-07-28 10:00:00,79.245,79.275,79.085,79.1,4252999999.0
2009-07-28 10:05:00,79.1,79.195,79.1,79.15,3166199988.0
2009-07-28 10:10:00,79.15,79.19,79.145,79.175,2542799996.0
2009-07-28 10:15:00,79.155,79.18,79.13,79.14,3601999980.0
2009-07-28 10:20:00,79.14,79.18,79.11,79.14,3106199998.0
2009-07-28 10:25:00,79.135,79.135,79.06,79.07,2504799992.0
2009-07-28 10:30:00,79.075,79.105,78.99,78.99,4790400006.0
2009-07-28 10:35:00,78.99,79.005,78.865,78.925,2782999997.0
2009-07-28 10:40:00,78.925,78.99,78.92,78.95,3922399992.0
2009-07-28 10:45:00,78.945,78.975,78.93,78.935,2662799999.0
2009-07-28 10:50:00,78.935,78.99,78.93,78.98,1863199996.0
2009-07-28 10:55:00,78.98,79.0,78.925,78.98,2793799986.0
2009-07-28 11:00:00,78.98,78.99,78.865,78.88,2311599995.0
2009-07-28 11:05:00,78.875,78.885,78.75,78.84,4041599999.0
2009-07-28 11:10:00,78.84,78.84,78.715,78.795,3747399997.0
2009-07-28 11:15:00,78.795,78.82,78.785,78.81,3896599998.0
2009-07-28 11:20:00,78.815,78.815,78.63,78.68,3389600004.0
2009-07-28 11:25:00,78.68,78.745,78.65,78.71,3243200002.0
2009-07-28 11:30:00,78.705,78.705,78.64,78.655,3391199998.0
2009-07-28 11:35:00,78.655,78.85,78.655,78.85,3548999992.0
2009-07-28 11:40:00,78.85,78.855,78.79,78.795,3448200003.0
2009-07-28 11:45:00,78.795,78.805,78.745,78.75,2932999991.0
2009-07-28 11:50:00,78.76,78.835,78.745,78.825,3465800004.0
2009-07-28 11:55:00,78.825,78.905,78.8,78.905,2556599998.0
2009-07-28 12:00:00,78.895,78.9,78.84,78.85,3831999985.0
2009-07-28 12:05:00,78.85,78.85,78.79,78.805,1353400000.0
2009-07-28 12:10:00,78.805,78.89,78.805,78.88,1670599996.0
2009-07-28 12:15:00,78.88,78.88,78.83,78.86,1062399998.0
2009-07-28 12:20:00,78.86,78.875,78.825,78.85,964799999.0
2009-07-28 12:25:00,78.87,78.945,78.845,78.93,1522399999.0
2009-07-28 12:30:00,78.93,78.95,78.89,78.91,2051400000.0
2009-07-28 12:35:00,78.92,78.92,78.86,78.875,1569999994.0
2009-07-28 12:40:00,78.885,78.885,78.755,78.78,2258000003.0
2009-07-28 12:45:00,78.79,78.84,78.78,78.83,596400001.0
2009-07-28 12:50:00,78.83,78.835,78.76,78.835,1568799998.0
2009-07-28 12:55:00,78.835,78.835,78.77,78.77,2170399982.0
2009-07-28 13:00:00,78.775,78.79,78.72,78.76,3070399996.0
2009-07-28 13:05:00,78.76,78.825,78.73,78.82,2920000007.0
2009-07-28 13:10:00,78.815,78.865,78.81,78.845,3151199998.0
2009-07-28 13:15:00,78.85,78.885,78.79,78.79,3043199998.0
2009-07-28 13:20:00,78.785,78.795,78.73,78.775,4378199994.0
2009-07-28 13:25:00,78.765,78.835,78.685,78.815,3028799994.0
2009-07-28 13:30:00,78.815,78.855,78.74,78.755,2569199991.0
2009-07-28 13:35:00,78.75,78.79,78.7,78.715,2645599998.0
2009-07-28 13:40:00,78.72,78.75,78.575,78.62,4198999999.0
2009-07-28 13:45:00,78.62,78.63,78.485,78.495,3435999987.0
2009-07-28 13:50:00,78.495,78.505,78.245,78.42,5072799989.0
2009-07-28 13:55:00,78.42,78.43,78.275,78.42,4080399990.0
2009-07-28 14:00:00,78.425,78.585,78.415,78.585,3063199999.0
2009-07-28 14:05:00,78.585,78.605,78.52,78.545,3421599997.0
2009-07-28 14:10:00,78.535,78.565,78.48,78.485,2831199993.0
2009-07-28 14:15:00,78.485,78.57,78.48,78.565,3676600003.0
2009-07-28 14:20:00,78.575,78.59,78.52,78.525,1885799996.0
2009-07-28 14:25:00,78.525,78.55,78.49,78.535,1371199995.0
2009-07-28 14:30:00,78.535,78.555,78.46,78.47,2465399990.0
2009-07-28 14:35:00,78.47,78.485,78.41,78.415,2761199995.0
2009-07-28 14:40:00,78.415,78.495,78.405,78.45,3890800006.0
2009-07-28 14:45:00,78.45,78.68,78.44,78.635,4268799995.0
2009-07-28 14:50:00,78.655,78.735,78.635,78.725,3665599988.0
2009-07-28 14:55:00,78.73,78.755,78.65,78.65,3077399996.0
2009-07-28 15:00:00,78.66,78.74,78.595,78.595,3870999998.0
2009-07-28 15:05:00,78.595,78.615,78.435,78.47,4314999998.0
2009-07-28 15:10:00,78.465,78.485,78.4,78.405,3231200004.0
2009-07-28 15:15:00,78.41,78.5,78.385,78.46,3553199989.0
2009-07-28 15:20:00,78.465,78.485,78.355,78.385,3728600003.0
2009-07-28 15:25:00,78.385,78.405,78.3,78.385,4696199985.0
2009-07-28 15:30:00,78.385,78.495,78.38,78.455,5023800008.0
2009-07-28 15:35:00,78.475,78.595,78.42,78.57,6021799982.0
2009-07-28 15:40:00,78.57,78.635,78.525,78.585,5677400006.0
2009-07-28 15:45:00,78.585,78.65,78.53,78.65,6897200011.0
2009-07-28 15:50:00,78.65,78.695,78.615,78.65,6493200007.0
2009-07-28 15:55:00,78.65,78.72,78.64,78.705,6236400005.0
2009-07-28 16:00:00,78.695,78.695,78.415,78.415,7272399996.0
2009-07-28 16:05:00,78.425,78.495,78.32,78.41,7781799980.0
2009-07-28 16:10:00,78.41,78.45,78.165,78.225,6822000013.0
2009-07-28 16:15:00,78.22,78.3,78.15,78.285,6921200007.0
2009-07-28 16:20:00,78.285,78.285,78.13,78.215,4803999998.0
2009-07-28 16:25:00,78.215,78.355,78.18,78.315,4955199998.0
2009-07-28 16:30:00,78.315,78.335,78.245,78.29,5367999986.0
2009-07-28 16:35:00,78.29,78.345,78.225,78.305,4447999996.0
2009-07-28 16:40:00,78.31,78.34,78.245,78.325,4112600000.0
2009-07-28 16:45:00,78.325,78.45,78.31,78.42,6241800015.0
2009-07-28 16:50:00,78.42,78.43,78.32,78.36,4870600003.0
2009-07-28 16:55:00,78.355,78.355,78.3,78.325,5390599997.0
2009-07-28 17:00:00,78.315,78.325,78.23,78.23,5516199987.0
2009-07-28 17:05:00,78.23,78.245,78.07,78.07,5466599983.0
2009-07-28 17:10:00,78.07,78.1,77.97,77.98,7498999985.0
2009-07-28 17:15:00,77.98,78.055,77.945,78.045,5939600002.0
2009-07-28 17:20:00,78.035,78.035,77.725,77.725,6545999991.0
2009-07-28 17:25:00,77.715,77.785,77.57,77.58,6213399985.0
2009-07-28 17:30:00,77.57,77.575,77.425,77.48,4230599989.0
2009-07-28 17:35:00,77.48,77.565,77.33,77.56,6517799998.0
2009-07-28 17:40:00,77.56,77.625,77.545,77.575,5392600007.0
2009-07-28 17:45:00,77.58,77.715,77.575,77.675,4162199997.0
2009-07-28 17:50:00,77.675,77.7,77.635,77.68,4440999988.0
2009-07-28 17:55:00,77.685,77.725,77.61,77.655,4531000014.0
2009-07-28 18:00:00,77.65,77.65,77.54,77.575,3635800007.0
2009-07-28 18:05:00,77.58,77.63,77.495,77.62,4732400011.0
2009-07-28 18:10:00,77.62,77.705,77.615,77.695,3721399994.0
2009-07-28 18:15:00,77.695,77.79,77.685,77.69,2811000005.0
2009-07-28 18:20:00,77.69,77.69,77.565,77.575,3334999997.0
2009-07-28 18:25:00,77.575,77.61,77.54,77.555,1724199999.0
2009-07-28 18:30:00,77.555,77.605,77.545,77.58,2436000000.0
2009-07-28 18:35:00,77.58,77.665,77.555,77.63,1222800002.0
2009-07-28 18:40:00,77.635,77.65,77.565,77.57,1377600000.0
2009-07-28 18:45:00,77.57,77.58,77.505,77.505,2460400002.0
2009-07-28 18:50:00,77.505,77.53,77.455,77.48,3375400000.0
2009-07-28 18:55:00,77.48,77.5,77.435,77.5,2373200003.0
2009-07-28 19:00:00,77.5,77.61,77.495,77.535,4343199993.0
2009-07-28 19:05:00,77.535,77.615,77.48,77.61,1746399995.0
2009-07-28 19:10:00,77.615,77.83,77.61,77.83,2606199987.0
2009-07-28 19:15:00,77.825,77.86,77.74,77.765,2174199995.0
2009-07-28 19:20:00,77.765,77.875,77.75,77.85,3045199996.0
2009-07-28 19:25:00,77.855,77.91,77.825,77.825,1636599997.0
2009-07-28 19:30:00,77.825,77.86,77.825,77.84,1569399990.0
2009-07-28 19:35:00,77.84,77.9,77.815,77.895,2420399986.0
2009-07-28 19:40:00,77.89,77.905,77.81,77.815,2103200003.0
2009-07-28 19:45:00,77.82,77.845,77.77,77.79,3473599991.0
2009-07-28 19:50:00,77.8,77.985,77.78,77.97,2495799982.0
2009-07-28 19:55:00,77.965,78.065,77.96,78.02,2575200005.0
2009-07-28 20:00:00,78.025,78.065,77.91,77.97,2001799997.0
2009-07-28 20:05:00,77.97,78.075,77.88,78.07,1769200003.0
2009-07-28 20:10:00,78.075,78.12,78.025,78.08,2669400004.0
2009-07-28 20:15:00,78.08,78.09,78.05,78.085,2120600005.0
2009-07-28 20:20:00,78.09,78.15,78.075,78.125,2385000008.0
2009-07-28 20:25:00,78.125,78.16,78.07,78.095,1858800000.0
2009-07-28 20:30:00,78.095,78.305,78.095,78.25,3022800002.0
2009-07-28 20:35:00,78.245,78.315,78.195,78.235,2914399999.0
2009-07-28 20:40:00,78.235,78.315,78.175,78.175,2036600002.0
2009-07-28 20:45:00,78.175,78.24,78.135,78.205,2199200001.0
2009-07-28 20:50:00,78.205,78.205,78.09,78.095,1402000004.0
2009-07-28 20:55:00,78.105,78.235,78.09,78.215,1664200000.0
2009-07-28 21:00:00,78.215,78.22,78.12,78.185,2082399999.0
2009-07-28 21:05:00,78.185,78.225,78.105,78.11,1212400000.0
2009-07-28 21:10:00,78.11,78.225,78.105,78.225,1771799999.0
2009-07-28 21:15:00,78.22,78.23,78.13,78.135,1996200005.0
2009-07-28 21:20:00,78.135,78.16,78.09,78.135,1480200001.0
2009-07-28 21:25:00,78.135,78.155,78.1,78.15,1160800000.0
2009-07-28 21:30:00,78.155,78.2,78.14,78.2,1854800000.0
2009-07-28 21:35:00,78.205,78.24,78.19,78.205,1173800000.0
2009-07-28 21:40:00,78.205,78.29,78.195,78.265,871200000.0
2009-07-28 21:45:00,78.265,78.335,78.265,78.285,1345800000.0
2009-07-28 21:50:00,78.285,78.305,78.26,78.3,1285200000.0
2009-07-28 21:55:00,78.3,78.355,78.295,78.335,1013400000.0
2009-07-28 22:00:00,78.335,78.43,78.33,78.36,1334000002.0
2009-07-28 22:05:00,78.36,78.38,78.345,78.36,455600000.0
2009-07-28 22:10:00,78.36,78.36,78.25,78.265,920399999.0
2009-07-28 22:15:00,78.27,78.305,78.27,78.305,294399999.0
2009-07-28 22:20:00,78.32,78.325,78.265,78.27,333200000.0
2009-07-28 22:25:00,78.27,78.29,78.265,78.285,422999997.0
2009-07-28 22:30:00,78.285,78.295,78.27,78.295,477200000.0
2009-07-28 22:35:00,78.3,78.33,78.27,78.27,300199999.0
2009-07-28 22:40:00,78.265,78.265,78.21,78.22,489800001.0
2009-07-28 22:45:00,78.225,78.235,78.185,78.2,569399999.0
2009-07-28 22:50:00,78.2,78.215,78.17,78.175,1022399995.0
2009-07-28 22:55:00,78.175,78.18,78.15,78.155,350000000.0
2009-07-28 23:00:00,78.145,78.175,78.135,78.16,274400001.0
2009-07-28 23:05:00,78.16,78.215,78.16,78.18,727999999.0
2009-07-28 23:10:00,78.185,78.19,78.185,78.19,370600000.0
2009-07-28 23:15:00,78.19,78.205,78.185,78.185,322000000.0
2009-07-28 23:20:00,78.185,78.2,78.165,78.185,245599998.0
2009-07-28 23:25:00,78.158,78.19,78.14,78.155,486199994.0
2009-07-28 23:30:00,78.155,78.155,78.13,78.13,484399994.0
2009-07-28 23:35:00,78.14,78.14,78.095,78.095,747199997.0
2009-07-28 23:40:00,78.095,78.095,78.005,78.075,1057600001.0
2009-07-28 23:45:00,78.09,78.09,78.015,78.085,583599999.0
2009-07-28 23:50:00,78.08,78.08,78.055,78.07,332800002.0
2009-07-28 23:55:00,78.07,78.1,78.06,78.095,429600003.0
2009-07-29 00:00:00,78.095,78.125,78.015,78.02,417800000.0
2009-07-29 00:05:00,78.025,78.055,78.025,78.03,316799999.0
2009-07-29 00:10:00,78.035,78.055,78.0,78.0,416999999.0
2009-07-29 00:15:00,78.0,78.025,77.985,78.025,496200000.0
2009-07-29 00:20:00,78.015,78.015,77.955,77.985,597000000.0
2009-07-29 00:25:00,77.99,78.0,77.985,77.99,298600000.0
2009-07-29 00:30:00,77.995,78.01,77.995,78.0,166400000.0
2009-07-29 00:35:00,77.985,78.04,77.985,78.03,392600000.0
2009-07-29 00:40:00,78.03,78.04,78.02,78.02,339200000.0
2009-07-29 00:45:00,78.02,78.025,77.95,77.95,470000000.0
2009-07-29 00:50:00,77.95,77.95,77.865,77.905,695199999.0
2009-07-29 00:55:00,77.91,77.91,77.77,77.78,841400000.0
2009-07-29 01:00:00,77.775,77.835,77.765,77.765,1057800000.0
2009-07-29 01:05:00,77.765,77.835,77.745,77.825,1562000000.0
2009-07-29 01:10:00,77.825,77.85,77.795,77.84,825399998.0
2009-07-29 01:15:00,77.84,77.87,77.82,77.87,967400000.0
2009-07-29 01:20:00,77.87,77.94,77.865,77.915,1336000000.0
2009-07-29 01:25:00,77.895,77.915,77.82,77.83,1314000000.0
2009-07-29 01:30:00,77.83,77.83,77.725,77.725,1511800000.0
2009-07-29 01:35:00,77.725,77.74,77.675,77.725,1050600000.0
2009-07-29 01:40:00,77.725,77.755,77.675,77.75,1465000000.0
2009-07-29 01:45:00,77.75,77.79,77.715,77.72,1140200000.0
2009-07-29 01:50:00,77.72,77.775,77.705,77.75,1234200000.0
2009-07-29 01:55:00,77.745,77.795,77.74,77.79,1298000001.0
2009-07-29 02:00:00,77.78,77.825,77.78,77.815,1045600001.0
2009-07-29 02:05:00,77.82,77.92,77.82,77.885,1978800000.0
2009-07-29 02:10:00,77.885,77.9,77.835,77.86,1301000002.0
2009-07-29 02:15:00,77.86,77.955,77.85,77.935,926800000.0
2009-07-29 02:20:00,77.935,77.955,77.855,77.88,719400000.0
2009-07-29 02:25:00,77.885,78.01,77.875,78.01,687600000.0
2009-07-29 02:30:00,78.015,78.075,77.985,78.045,1005400000.0
2009-07-29 02:35:00,78.055,78.115,78.04,78.095,1346399999.0
2009-07-29 02:40:00,78.09,78.22,78.085,78.205,1540200000.0
2009-07-29 02:45:00,78.205,78.285,78.19,78.285,1519400000.0
2009-07-29 02:50:00,78.285,78.32,78.245,78.245,2192100000.0
2009-07-29 02:55:00,78.25,78.28,78.18,78.18,1925600000.0
2009-07-29 03:00:00,78.19,78.32,78.19,78.28,1682400000.0
2009-07-29 03:05:00,78.28,78.29,78.215,78.22,1018400000.0
2009-07-29 03:10:00,78.22,78.22,78.135,78.19,1462400002.0
2009-07-29 03:15:00,78.18,78.25,78.175,78.235,1081400001.0
2009-07-29 03:20:00,78.245,78.27,78.215,78.27,1546399998.0
2009-07-29 03:25:00,78.27,78.27,78.21,78.255,1148800000.0
2009-07-29 03:30:00,78.24,78.365,78.235,78.35,1818800002.0
2009-07-29 03:35:00,78.355,78.355,78.315,78.325,1886799998.0
2009-07-29 03:40:00,78.325,78.33,78.29,78.295,1793200001.0
2009-07-29 03:45:00,78.295,78.31,78.15,78.195,1761000000.0
2009-07-29 03:50:00,78.2,78.21,78.155,78.185,1203600000.0
2009-07-29 03:55:00,78.18,78.215,78.03,78.03,2665600003.0
2009-07-29 04:00:00,78.03,78.065,77.95,78.055,1964599999.0
2009-07-29 04:05:00,78.065,78.07,77.955,77.975,1352999999.0
2009-07-29 04:10:00,77.975,78.08,77.965,78.065,1197399993.0
2009-07-29 04:15:00,78.065,78.07,78.035,78.06,822399996.0
2009-07-29 04:20:00,78.055,78.135,78.055,78.135,1159999996.0
2009-07-29 04:25:00,78.14,78.15,78.055,78.08,866799998.0
2009-07-29 04:30:00,78.075,78.13,78.075,78.11,1037200002.0
2009-07-29 04:35:00,78.11,78.125,78.055,78.085,882599997.0
2009-07-29 04:40:00,78.085,78.12,78.08,78.12,959799993.0
2009-07-29 04:45:00,78.12,78.15,78.095,78.115,1839599997.0
2009-07-29 04:50:00,78.105,78.115,78.07,78.075,953299988.0
2009-07-29 04:55:00,78.075,78.09,77.97,78.005,2443999989.0
2009-07-29 05:00:00,78.01,78.06,77.995,78.035,2085699995.0
2009-07-29 05:05:00,78.03,78.03,77.93,77.965,1353599998.0
2009-07-29 05:10:00,77.975,77.98,77.935,77.97,1181799999.0
2009-07-29 05:15:00,77.965,78.02,77.965,77.99,1016000000.0
2009-07-29 05:20:00,77.99,78.015,77.965,77.985,1280999991.0
2009-07-29 05:25:00,77.98,77.99,77.835,77.85,3134299974.0
2009-07-29 05:30:00,77.85,77.91,77.825,77.865,1513799995.0
2009-07-29 05:35:00,77.86,77.865,77.74,77.75,2903399992.0
2009-07-29 05:40:00,77.745,77.81,77.74,77.755,1709599997.0
2009-07-29 05:45:00,77.755,77.85,77.725,77.85,1842199991.0
2009-07-29 05:50:00,77.835,77.855,77.775,77.78,1621399986.0
2009-07-29 05:55:00,77.77,77.775,77.63,77.665,3072199997.0
2009-07-29 06:00:00,77.665,77.73,77.645,77.69,2108799995.0
2009-07-29 06:05:00,77.69,77.745,77.655,77.715,4001399975.0
2009-07-29 06:10:00,77.72,77.89,77.72,77.87,3794399980.0
2009-07-29 06:15:00,77.865,77.88,77.79,77.81,1677799997.0
2009-07-29 06:20:00,77.81,77.935,77.8,77.925,1353999994.0
2009-07-29 06:25:00,77.915,77.945,77.9,77.91,1466799997.0
2009-07-29 06:30:00,77.91,77.96,77.87,77.875,1516199999.0
2009-07-29 06:35:00,77.875,77.9,77.865,77.87,1485799985.0
2009-07-29 06:40:00,77.865,77.885,77.845,77.87,2091999996.0
2009-07-29 06:45:00,77.87,77.975,77.865,77.895,2655100003.0
2009-07-29 06:50:00,77.895,77.91,77.885,77.91,968599997.0
2009-07-29 06:55:00,77.91,77.98,77.91,77.975,2117399991.0
2009-07-29 07:00:00,77.975,77.98,77.92,77.93,4082399992.0
2009-07-29 07:05:00,77.925,77.945,77.89,77.945,1446999992.0
2009-07-29 07:10:00,77.945,77.95,77.77,77.83,3068899990.0
2009-07-29 07:15:00,77.83,77.83,77.655,77.735,3518199992.0
2009-07-29 07:20:00,77.73,77.74,77.665,77.7,2260849986.0
2009-07-29 07:25:00,77.7,77.815,77.695,77.775,1754399988.0
2009-07-29 07:30:00,77.775,77.8,77.725,77.745,1696799998.0
2009-07-29 07:35:00,77.745,77.765,77.68,77.685,2697999982.0
2009-07-29 07:40:00,77.685,77.7,77.655,77.685,1726199992.0
2009-07-29 07:45:00,77.685,77.7,77.56,77.575,1882199995.0
2009-07-29 07:50:00,77.575,77.68,77.565,77.63,1632399997.0
2009-07-29 07:55:00,77.63,77.675,77.605,77.665,2974999981.0
2009-07-29 08:00:00,77.67,77.67,77.5,77.51,3133599982.0
2009-07-29 08:05:00,77.51,77.58,77.49,77.505,3402600011.0
2009-07-29 08:10:00,77.51,77.535,77.43,77.515,3460399991.0
2009-07-29 08:15:00,77.51,77.525,77.265,77.295,2641699998.0
2009-07-29 08:20:00,77.3,77.37,76.99,77.03,4925300005.0
2009-07-29 08:25:00,77.02,77.065,76.845,77.055,4953699994.0
2009-07-29 08:30:00,77.055,77.14,76.96,77.1,4348100004.0
2009-07-29 08:35:00,77.11,77.125,76.98,76.985,3158800015.0
2009-07-29 08:40:00,76.985,77.045,76.935,77.045,2933399999.0
2009-07-29 08:45:00,77.035,77.18,77.035,77.14,4069800012.0
2009-07-29 08:50:00,77.15,77.15,77.005,77.025,2407400000.0
2009-07-29 08:55:00,77.025,77.06,76.945,77.035,3007999995.0
2009-07-29 09:00:00,77.035,77.195,77.025,77.16,3767799995.0
2009-07-29 09:05:00,77.16,77.25,77.075,77.195,4063499997.0
2009-07-29 09:10:00,77.2,77.32,77.185,77.295,4696399997.0
2009-07-29 09:15:00,77.295,77.365,77.255,77.32,5028199985.0
2009-07-29 09:20:00,77.32,77.345,77.21,77.24,4165599994.0
2009-07-29 09:25:00,77.245,77.28,77.23,77.245,2552800013.0
2009-07-29 09:30:00,77.245,77.25,77.085,77.115,2826800011.0
2009-07-29 09:35:00,77.11,77.26,77.105,77.245,2568800000.0
2009-07-29 09:40:00,77.245,77.44,77.165,77.42,4196199999.0
2009-07-29 09:45:00,77.42,77.525,77.39,77.42,3115199998.0
2009-07-29 09:50:00,77.41,77.56,77.375,77.545,4405999989.0
2009-07-29 09:55:00,77.545,77.545,77.47,77.47,4207399999.0
2009-07-29 10:00:00,77.475,77.555,77.45,77.515,3277799998.0
2009-07-29 10:05:00,77.52,77.565,77.49,77.49,3178799995.0
2009-07-29 10:10:00,77.49,77.54,77.42,77.54,2998799991.0
2009-07-29 10:15:00,77.53,77.615,77.52,77.57,3703400017.0
2009-07-29 10:20:00,77.57,77.58,77.46,77.475,3964199993.0
2009-07-29 10:25:00,77.465,77.495,77.42,77.43,2392000002.0
2009-07-29 10:30:00,77.43,77.465,77.39,77.445,1631000000.0
2009-07-29 10:35:00,77.445,77.445,77.335,77.44,2514199997.0
2009-07-29 10:40:00,77.44,77.645,77.435,77.645,4632799995.0
2009-07-29 10:45:00,77.64,77.66,77.555,77.565,4254599992.0
2009-07-29 10:50:00,77.565,77.705,77.55,77.69,3061799987.0
2009-07-29 10:55:00,77.69,77.725,77.625,77.64,2412199992.0
2009-07-29 11:00:00,77.64,77.645,77.575,77.59,2409399987.0
2009-07-29 11:05:00,77.595,77.635,77.565,77.61,3171799995.0
2009-07-29 11:10:00,77.61,77.685,77.56,77.565,3725399987.0
2009-07-29 11:15:00,77.565,77.63,77.565,77.58,2997799996.0
2009-07-29 11:20:00,77.58,77.605,77.54,77.575,2502199999.0
2009-07-29 11:25:00,77.58,77.74,77.57,77.665,3895199991.0
2009-07-29 11:30:00,77.66,77.735,77.62,77.66,3363000002.0
2009-07-29 11:35:00,77.66,77.76,77.65,77.715,2010200001.0
2009-07-29 11:40:00,77.715,77.735,77.645,77.695,2383799996.0
2009-07-29 11:45:00,77.69,77.74,77.655,77.695,1969799996.0
2009-07-29 11:50:00,77.695,77.695,77.625,77.66,1798000001.0
2009-07-29 11:55:00,77.66,77.715,77.62,77.62,2440599997.0
2009-07-29 12:00:00,77.62,77.695,77.605,77.67,1845399995.0
2009-07-29 12:05:00,77.67,77.75,77.645,77.745,2027200000.0
2009-07-29 12:10:00,77.745,77.81,77.745,77.77,3138800003.0
2009-07-29 12:15:00,77.77,77.85,77.76,77.795,3053400006.0
2009-07-29 12:20:00,77.795,77.845,77.78,77.78,1904999989.0
2009-07-29 12:25:00,77.785,77.795,77.715,77.72,2286600005.0
2009-07-29 12:30:00,77.72,77.73,77.665,77.715,1283199995.0
2009-07-29 12:35:00,77.715,77.795,77.695,77.77,2816199996.0
2009-07-29 12:40:00,77.775,77.815,77.715,77.715,2333599991.0
2009-07-29 12:45:00,77.725,77.885,77.71,77.88,4155000012.0
2009-07-29 12:50:00,77.87,78.005,77.87,77.91,4621000010.0
2009-07-29 12:55:00,77.91,77.975,77.87,77.895,2156800004.0
2009-07-29 13:00:00,77.89,77.945,77.81,77.815,3564999992.0
2009-07-29 13:05:00,77.815,77.845,77.805,77.825,2959599997.0
2009-07-29 13:10:00,77.835,77.88,77.805,77.88,1062399999.0
2009-07-29 13:15:00,77.875,77.925,77.8,77.835,2819199999.0
2009-07-29 13:20:00,77.83,77.97,77.83,77.895,3082600001.0
2009-07-29 13:25:00,77.895,77.985,77.79,77.795,4476399990.0
2009-07-29 13:30:00,77.795,77.905,77.735,77.905,4870799999.0
2009-07-29 13:35:00,77.91,77.92,77.8,77.81,2784200000.0
2009-07-29 13:40:00,77.805,77.875,77.77,77.805,3384400009.0
2009-07-29 13:45:00,77.805,77.85,77.77,77.8,2255999995.0
2009-07-29 13:50:00,77.795,77.88,77.745,77.76,4056400000.0
2009-07-29 13:55:00,77.755,77.785,77.625,77.635,3662599997.0
2009-07-29 14:00:00,77.635,77.7,77.575,77.685,3610799996.0
2009-07-29 14:05:00,77.685,77.785,77.675,77.755,4579799998.0
2009-07-29 14:10:00,77.75,77.755,77.665,77.74,3589199984.0
2009-07-29 14:15:00,77.735,77.79,77.695,77.77,3342799998.0
2009-07-29 14:20:00,77.765,77.85,77.765,77.815,4295400003.0
2009-07-29 14:25:00,77.815,77.92,77.815,77.87,4133999970.0
2009-07-29 14:30:00,77.865,78.005,77.645,77.81,6737499988.0
2009-07-29 14:35:00,77.81,77.82,77.555,77.62,4762799999.0
2009-07-29 14:40:00,77.61,77.635,77.56,77.58,6023200003.0
2009-07-29 14:45:00,77.58,77.63,77.545,77.63,4215000004.0
2009-07-29 14:50:00,77.625,77.64,77.555,77.62,3138799990.0
2009-07-29 14:55:00,77.62,77.66,77.58,77.64,3258799992.0
2009-07-29 15:00:00,77.635,77.825,77.635,77.765,3661999995.0
2009-07-29 15:05:00,77.765,77.885,77.745,77.75,4032999994.0
2009-07-29 15:10:00,77.75,77.755,77.61,77.68,4538399992.0
2009-07-29 15:15:00,77.68,77.71,77.615,77.66,4280200013.0
2009-07-29 15:20:00,77.655,77.695,77.635,77.65,2442199997.0
2009-07-29 15:25:00,77.65,77.71,77.65,77.665,6745199980.0
2009-07-29 15:30:00,77.675,77.725,77.55,77.555,7052599981.0
2009-07-29 15:35:00,77.55,77.69,77.49,77.675,6527400004.0
2009-07-29 15:40:00,77.675,77.77,77.585,77.76,6853399995.0
2009-07-29 15:45:00,77.76,77.925,77.75,77.755,6962000011.0
2009-07-29 15:50:00,77.755,77.81,77.63,77.71,6145800017.0
2009-07-29 15:55:00,77.71,77.93,77.655,77.84,6236600001.0
2009-07-29 16:00:00,77.835,77.945,77.835,77.94,7889600008.0
2009-07-29 16:05:00,77.94,78.02,77.825,77.825,6604000003.0
2009-07-29 16:10:00,77.825,77.95,77.825,77.915,6518600005.0
2009-07-29 16:15:00,77.915,77.925,77.705,77.715,6932599989.0
2009-07-29 16:20:00,77.715,77.825,77.69,77.785,5916399995.0
2009-07-29 16:25:00,77.785,77.89,77.77,77.875,6124200026.0
2009-07-29 16:30:00,77.875,77.89,77.63,77.77,6571799985.0
2009-07-29 16:35:00,77.765,77.805,77.685,77.765,5834600000.0
2009-07-29 16:40:00,77.765,77.84,77.715,77.715,6128200021.0
2009-07-29 16:45:00,77.71,77.845,77.7,77.815,6665000007.0
2009-07-29 16:50:00,77.815,77.875,77.78,77.82,5932400014.0
2009-07-29 16:55:00,77.81,77.81,77.72,77.76,6976800006.0
2009-07-29 17:00:00,77.76,77.785,77.665,77.68,5860999997.0
2009-07-29 17:05:00,77.68,77.71,77.6,77.705,6718000009.0
2009-07-29 17:10:00,77.705,77.735,77.575,77.575,6580399973.0
2009-07-29 17:15:00,77.575,77.6,77.42,77.445,5687699992.0
2009-07-29 17:20:00,77.44,77.525,77.375,77.38,4264600003.0
2009-07-29 17:25:00,77.375,77.505,77.325,77.505,6664499994.0
2009-07-29 17:30:00,77.5,77.5,77.37,77.425,6204199996.0
2009-07-29 17:35:00,77.405,77.48,77.4,77.415,4588399997.0
2009-07-29 17:40:00,77.415,77.53,77.295,77.525,6034199997.0
2009-07-29 17:45:00,77.525,77.625,77.495,77.545,5003399980.0
2009-07-29 17:50:00,77.545,77.665,77.535,77.62,5127000005.0
2009-07-29 17:55:00,77.62,77.65,77.56,77.65,5172200002.0
2009-07-29 18:00:00,77.655,77.71,77.6,77.6,2935000008.0
2009-07-29 18:05:00,77.605,77.645,77.57,77.605,4450000006.0
2009-07-29 18:10:00,77.605,77.67,77.605,77.635,4524599988.0
2009-07-29 18:15:00,77.635,77.645,77.54,77.575,5528200001.0
2009-07-29 18:20:00,77.575,77.605,77.515,77.57,3154599990.0
2009-07-29 18:25:00,77.57,77.59,77.525,77.565,2372999989.0
2009-07-29 18:30:00,77.565,77.695,77.565,77.68,3562599981.0
2009-07-29 18:35:00,77.68,77.8,77.665,77.76,5462600015.0
2009-07-29 18:40:00,77.76,77.76,77.675,77.695,3919399995.0
2009-07-29 18:45:00,77.695,77.725,77.675,77.69,4271599996.0
2009-07-29 18:50:00,77.69,77.72,77.655,77.675,3653999976.0
2009-07-29 18:55:00,77.675,77.685,77.625,77.675,3348000000.0
2009-07-29 19:00:00,77.675,77.73,77.57,77.725,5753199975.0
2009-07-29 19:05:00,77.725,77.735,77.53,77.55,6878599982.0
2009-07-29 19:10:00,77.555,77.68,77.53,77.605,5836199946.0
2009-07-29 19:15:00,77.605,77.615,77.545,77.565,3864599984.0
2009-07-29 19:20:00,77.565,77.57,77.43,77.43,6005999959.0
2009-07-29 19:25:00,77.43,77.43,77.24,77.315,5873999978.0
2009-07-29 19:30:00,77.315,77.315,77.265,77.265,6067399957.0
2009-07-29 19:35:00,77.265,77.43,77.265,77.405,4511199987.0
2009-07-29 19:40:00,77.405,77.45,77.38,77.44,5843799973.0
2009-07-29 19:45:00,77.44,77.44,77.35,77.435,4663199965.0
2009-07-29 19:50:00,77.435,77.435,77.375,77.38,3119999978.0
2009-07-29 19:55:00,77.38,77.43,77.325,77.425,2992799980.0
2009-07-29 20:00:00,77.43,77.475,77.355,77.39,4199399985.0
2009-07-29 20:05:00,77.395,77.395,77.295,77.35,4048599982.0
2009-07-29 20:10:00,77.345,77.355,77.305,77.325,3688999972.0
2009-07-29 20:15:00,77.325,77.4,77.305,77.34,4029999971.0
2009-07-29 20:20:00,77.34,77.355,77.305,77.325,3771000000.0
2009-07-29 20:25:00,77.315,77.415,77.295,77.375,5006199963.0
2009-07-29 20:30:00,77.375,77.4,77.355,77.365,4433599978.0
2009-07-29 20:35:00,77.365,77.4,77.32,77.325,2802199992.0
2009-07-29 20:40:00,77.325,77.34,77.215,77.24,3784399980.0
2009-07-29 20:45:00,77.23,77.235,77.165,77.175,3397599989.0
2009-07-29 20:50:00,77.175,77.3,77.17,77.3,4832799948.0
2009-07-29 20:55:00,77.305,77.315,77.19,77.19,3761999979.0
2009-07-29 21:00:00,77.19,77.31,77.185,77.3,2731800028.0
2009-07-29 21:05:00,77.305,77.34,77.28,77.285,1535000003.0
2009-07-29 21:10:00,77.285,77.385,77.285,77.35,2213200007.0
2009-07-29 21:15:00,77.375,77.395,77.325,77.345,2082600008.0
2009-07-29 21:20:00,77.35,77.445,77.35,77.43,2189000001.0
2009-07-29 21:25:00,77.435,77.435,77.405,77.405,1517400005.0
2009-07-29 21:30:00,77.415,77.445,77.385,77.395,1576400005.0
2009-07-29 21:35:00,77.395,77.58,77.395,77.56,4180999997.0
2009-07-29 21:40:00,77.56,77.56,77.52,77.52,2941400026.0
2009-07-29 21:45:00,77.52,77.62,77.52,77.595,3594600035.0
2009-07-29 21:50:00,77.59,77.59,77.525,77.54,2761400013.0
2009-07-29 21:55:00,77.54,77.56,77.5,77.515,1920200016.0
2009-07-29 22:00:00,77.515,77.575,77.48,77.56,1619000020.0
2009-07-29 22:05:00,77.55,77.585,77.55,77.575,622600002.0
2009-07-29 22:10:00,77.575,77.64,77.565,77.635,2311600010.0
2009-07-29 22:15:00,77.64,77.75,77.635,77.72,1006600004.0
2009-07-29 22:20:00,77.71,77.725,77.695,77.71,494000000.0
2009-07-29 22:25:00,77.71,77.725,77.665,77.665,517000003.0
2009-07-29 22:30:00,77.665,77.685,77.635,77.655,1401000013.0
2009-07-29 22:35:00,77.665,77.69,77.65,77.675,670600000.0
2009-07-29 22:40:00,77.675,77.685,77.655,77.665,1210399999.0
2009-07-29 22:45:00,77.655,77.69,77.645,77.65,1065399999.0
2009-07-29 22:50:00,77.65,77.68,77.635,77.645,685400001.0
2009-07-29 22:55:00,77.645,77.68,77.585,77.6,751200001.0
2009-07-29 23:00:00,77.595,77.67,77.53,77.645,548000001.0
2009-07-29 23:05:00,77.645,77.695,77.575,77.66,513200000.0
2009-07-29 23:10:00,77.68,77.705,77.555,77.61,890000004.0
2009-07-29 23:15:00,77.61,77.625,77.57,77.61,683000001.0
2009-07-29 23:20:00,77.605,77.7,77.605,77.695,280200001.0
2009-07-29 23:25:00,77.695,77.695,77.64,77.695,314000000.0
2009-07-29 23:30:00,77.695,77.745,77.68,77.68,406800000.0
2009-07-29 23:35:00,77.68,77.725,77.645,77.715,526800000.0
2009-07-29 23:40:00,77.705,77.715,77.67,77.69,400600001.0
2009-07-29 23:45:00,77.685,77.685,77.61,77.635,565000000.0
2009-07-29 23:50:00,77.635,77.685,77.615,77.685,544600000.0
2009-07-29 23:55:00,77.685,77.7,77.64,77.645,625600001.0
2009-07-30 00:00:00,77.645,77.695,77.645,77.67,546200000.0
2009-07-30 00:05:00,77.67,77.685,77.625,77.68,530200000.0
2009-07-30 00:10:00,77.68,77.685,77.585,77.585,836200000.0
2009-07-30 00:15:00,77.585,77.6,77.58,77.595,411600000.0
2009-07-30 00:20:00,77.59,77.59,77.575,77.58,291000000.0
2009-07-30 00:25:00,77.585,77.595,77.56,77.585,285000000.0
2009-07-30 00:30:00,77.585,77.595,77.565,77.585,299400000.0
2009-07-30 00:35:00,77.585,77.6,77.565,77.6,273200000.0
2009-07-30 00:40:00,77.6,77.6,77.57,77.575,254400000.0
2009-07-30 00:45:00,77.575,77.59,77.545,77.555,714800000.0
2009-07-30 00:50:00,77.555,77.56,77.47,77.475,556800000.0
2009-07-30 00:55:00,77.475,77.48,77.425,77.455,439200000.0
2009-07-30 01:00:00,77.455,77.53,77.45,77.53,396600000.0
2009-07-30 01:05:00,77.55,77.615,77.55,77.595,560800000.0
2009-07-30 01:10:00,77.595,77.615,77.52,77.52,685400000.0
2009-07-30 01:15:00,77.52,77.55,77.5,77.53,490399999.0
2009-07-30 01:20:00,77.525,77.535,77.47,77.475,373400000.0
2009-07-30 01:25:00,77.475,77.545,77.475,77.54,939399999.0
2009-07-30 01:30:00,77.54,77.545,77.455,77.47,959099999.0
2009-07-30 01:35:00,77.47,77.51,77.45,77.51,706400000.0
2009-07-30 01:40:00,77.505,77.53,77.485,77.505,572799998.0
2009-07-30 01:45:00,77.505,77.57,77.475,77.475,1272199999.0
2009-07-30 01:50:00,77.48,77.5,77.45,77.485,704800000.0
2009-07-30 01:55:00,77.5,77.58,77.455,77.515,1256200000.0
2009-07-30 02:00:00,77.515,77.735,77.515,77.725,1476400000.0
2009-07-30 02:05:00,77.73,77.83,77.73,77.765,1672600000.0
2009-07-30 02:10:00,77.755,77.915,77.755,77.865,1744200000.0
2009-07-30 02:15:00,77.87,77.875,77.77,77.79,1988000000.0
2009-07-30 02:20:00,77.79,77.97,77.79,77.955,1797000000.0
2009-07-30 02:25:00,77.955,77.97,77.815,77.845,1947200000.0
2009-07-30 02:30:00,77.835,77.865,77.795,77.795,1719599999.0
2009-07-30 02:35:00,77.79,77.83,77.76,77.83,1706400000.0
2009-07-30 02:40:00,77.835,77.86,77.77,77.775,1471800000.0
2009-07-30 02:45:00,77.775,77.795,77.72,77.765,1678200000.0
2009-07-30 02:50:00,77.785,77.81,77.755,77.785,1486999999.0
2009-07-30 02:55:00,77.77,77.82,77.76,77.815,1698999999.0
2009-07-30 03:00:00,77.815,77.825,77.66,77.66,1547000000.0
2009-07-30 03:05:00,77.66,77.695,77.625,77.645,1845000000.0
2009-07-30 03:10:00,77.645,77.695,77.625,77.675,1266200000.0
2009-07-30 03:15:00,77.685,77.73,77.68,77.725,821800000.0
2009-07-30 03:20:00,77.715,77.725,77.595,77.625,1513400000.0
2009-07-30 03:25:00,77.625,77.66,77.59,77.635,983000000.0
2009-07-30 03:30:00,77.64,77.79,77.64,77.715,1750800000.0
2009-07-30 03:35:00,77.715,77.715,77.455,77.46,2560000000.0
2009-07-30 03:40:00,77.46,77.47,77.365,77.43,2580599999.0
2009-07-30 03:45:00,77.445,77.6,77.425,77.6,1617000000.0
2009-07-30 03:50:00,77.595,77.62,77.55,77.62,1149000000.0
2009-07-30 03:55:00,77.625,77.82,77.625,77.755,1565200000.0
2009-07-30 04:00:00,77.76,77.785,77.705,77.715,1361199998.0
2009-07-30 04:05:00,77.715,77.825,77.71,77.795,1103000003.0
2009-07-30 04:10:00,77.8,77.845,77.73,77.735,1629799998.0
2009-07-30 04:15:00,77.735,77.805,77.735,77.745,2182599994.0
2009-07-30 04:20:00,77.745,77.765,77.73,77.74,1353399993.0
2009-07-30 04:25:00,77.74,77.76,77.735,77.755,622800000.0
2009-07-30 04:30:00,77.755,77.795,77.74,77.74,970799999.0
2009-07-30 04:35:00,77.74,77.74,77.645,77.645,1488599997.0
2009-07-30 04:40:00,77.645,77.67,77.625,77.665,1438199996.0
2009-07-30 04:45:00,77.665,77.71,77.665,77.685,1131999999.0
2009-07-30 04:50:00,77.69,77.705,77.685,77.7,1678999992.0
2009-07-30 04:55:00,77.7,77.745,77.7,77.71,953199994.0
2009-07-30 05:00:00,77.71,77.73,77.67,77.67,1807399983.0
2009-07-30 05:05:00,77.675,77.675,77.62,77.625,1765599995.0
2009-07-30 05:10:00,77.615,77.615,77.48,77.55,2750799996.0
2009-07-30 05:15:00,77.545,77.565,77.435,77.565,2703000001.0
2009-07-30 05:20:00,77.565,77.64,77.555,77.605,1354799998.0
2009-07-30 05:25:00,77.6,77.61,77.495,77.515,1737199984.0
2009-07-30 05:30:00,77.515,77.565,77.515,77.545,998400001.0
2009-07-30 05:35:00,77.545,77.59,77.52,77.565,1327399996.0
2009-07-30 05:40:00,77.575,77.6,77.555,77.57,783399998.0
2009-07-30 05:45:00,77.565,77.64,77.565,77.615,1683999997.0
2009-07-30 05:50:00,77.6,77.615,77.54,77.595,1158399997.0
2009-07-30 05:55:00,77.6,77.605,77.555,77.555,879199998.0
2009-07-30 06:00:00,77.555,77.6,77.535,77.595,1181999989.0
2009-07-30 06:05:00,77.6,77.625,77.59,77.6,675799999.0
2009-07-30 06:10:00,77.6,77.6,77.525,77.575,2054999992.0
2009-07-30 06:15:00,77.57,77.585,77.55,77.575,1591599990.0
2009-07-30 06:20:00,77.575,77.605,77.565,77.585,1539999990.0
2009-07-30 06:25:00,77.585,77.645,77.575,77.63,1734399992.0
2009-07-30 06:30:00,77.625,77.635,77.605,77.62,1634999993.0
2009-07-30 06:35:00,77.625,77.66,77.62,77.655,2077999986.0
2009-07-30 06:40:00,77.655,77.68,77.61,77.63,1862999975.0
2009-07-30 06:45:00,77.63,77.635,77.575,77.58,2131199985.0
2009-07-30 06:50:00,77.575,77.64,77.509,77.64,1352199997.0
2009-07-30 06:55:00,77.645,77.665,77.59,77.62,1480399991.0
2009-07-30 07:00:00,77.62,77.65,77.605,77.64,1300999994.0
2009-07-30 07:05:00,77.64,77.695,77.635,77.645,1843599987.0
2009-07-30 07:10:00,77.645,77.72,77.635,77.7,2238199985.0
2009-07-30 07:15:00,77.7,77.815,77.7,77.79,3262799980.0
2009-07-30 07:20:00,77.795,77.835,77.785,77.805,3042599995.0
2009-07-30 07:25:00,77.805,77.825,77.77,77.8,2503999993.0
2009-07-30 07:30:00,77.8,77.835,77.795,77.82,1811599985.0
2009-07-30 07:35:00,77.825,77.835,77.795,77.82,2094399991.0
2009-07-30 07:40:00,77.825,77.97,77.815,77.96,2038000002.0
2009-07-30 07:45:00,77.965,78.005,77.955,77.99,3121100004.0
2009-07-30 07:50:00,77.995,78.03,77.98,78.01,4810799985.0
2009-07-30 07:55:00,78.015,78.025,77.93,77.935,3767799960.0
2009-07-30 08:00:00,77.945,77.985,77.935,77.97,4951799976.0
2009-07-30 08:05:00,77.975,78.03,77.965,77.995,2591199990.0
2009-07-30 08:10:00,77.995,78.045,77.925,77.96,2060399985.0
2009-07-30 08:15:00,77.95,78.005,77.92,78.005,3999600003.0
2009-07-30 08:20:00,78.005,78.025,77.955,77.975,3544600004.0
2009-07-30 08:25:00,77.975,77.975,77.91,77.965,2288199990.0
2009-07-30 08:30:00,77.965,77.99,77.9,77.985,2090199998.0
2009-07-30 08:35:00,77.99,78.01,77.87,77.88,3933300009.0
2009-07-30 08:40:00,77.87,77.965,77.865,77.935,2406799994.0
2009-07-30 08:45:00,77.935,78.09,77.935,78.05,4187200000.0
2009-07-30 08:50:00,78.05,78.135,78.04,78.095,2913000002.0
2009-07-30 08:55:00,78.095,78.18,78.07,78.175,4298400005.0
2009-07-30 09:00:00,78.16,78.19,78.105,78.135,4849400027.0
2009-07-30 09:05:00,78.135,78.17,78.09,78.15,4915400023.0
2009-07-30 09:10:00,78.15,78.16,78.025,78.1,3002000000.0
2009-07-30 09:15:00,78.1,78.13,78.06,78.095,3672600008.0
2009-07-30 09:20:00,78.095,78.12,78.075,78.09,2095200006.0
2009-07-30 09:25:00,78.09,78.095,77.93,77.96,3078799998.0
2009-07-30 09:30:00,77.955,78.0,77.91,77.935,2408599996.0
2009-07-30 09:35:00,77.94,77.965,77.875,77.915,1923999999.0
2009-07-30 09:40:00,77.91,78.025,77.9,77.94,2550199998.0
2009-07-30 09:45:00,77.94,78.045,77.935,78.02,1871600003.0
2009-07-30 09:50:00,78.02,78.055,77.985,78.0,2373000012.0
2009-07-30 09:55:00,78.0,78.105,77.97,78.03,2608400011.0
2009-07-30 10:00:00,78.025,78.11,78.02,78.085,3082799989.0
2009-07-30 10:05:00,78.08,78.11,78.06,78.075,2890599994.0
2009-07-30 10:10:00,78.075,78.165,78.05,78.155,2391799999.0
2009-07-30 10:15:00,78.155,78.185,78.11,78.115,2215399994.0
2009-07-30 10:20:00,78.115,78.13,78.045,78.105,2944600006.0
2009-07-30 10:25:00,78.105,78.11,78.005,78.05,3270600005.0
2009-07-30 10:30:00,78.055,78.055,77.88,77.995,2911399995.0
2009-07-30 10:35:00,78.0,78.065,77.96,77.995,2844399993.0
2009-07-30 10:40:00,77.985,78.04,77.955,77.98,1596599998.0
2009-07-30 10:45:00,77.985,78.115,77.975,78.105,2292399990.0
2009-07-30 10:50:00,78.1,78.135,78.095,78.12,1506200005.0
2009-07-30 10:55:00,78.12,78.15,78.03,78.04,2513799995.0
2009-07-30 11:00:00,78.055,78.14,78.035,78.125,2618799998.0
2009-07-30 11:05:00,78.125,78.15,78.1,78.135,1902400000.0
2009-07-30 11:10:00,78.135,78.185,78.135,78.175,2169000002.0
2009-07-30 11:15:00,78.17,78.19,78.095,78.185,2781200009.0
2009-07-30 11:20:00,78.185,78.255,78.175,78.21,3504999997.0
2009-07-30 11:25:00,78.21,78.225,78.13,78.15,2737800003.0
2009-07-30 11:30:00,78.15,78.225,78.135,78.225,2715200004.0
2009-07-30 11:35:00,78.225,78.265,78.16,78.245,3043800004.0
2009-07-30 11:40:00,78.24,78.27,78.195,78.245,2811800007.0
2009-07-30 11:45:00,78.245,78.285,78.175,78.175,3121600007.0
2009-07-30 11:50:00,78.18,78.235,78.16,78.21,1759200004.0
2009-07-30 11:55:00,78.22,78.225,78.155,78.2,3621200013.0
2009-07-30 12:00:00,78.2,78.335,78.19,78.32,3759800014.0
2009-07-30 12:05:00,78.325,78.35,78.275,78.35,2501199986.0
2009-07-30 12:10:00,78.345,78.365,78.31,78.35,2637199996.0
2009-07-30 12:15:00,78.365,78.445,78.365,78.425,2063600003.0
2009-07-30 12:20:00,78.43,78.535,78.405,78.485,2757299997.0
2009-07-30 12:25:00,78.48,78.52,78.44,78.485,1899200005.0
2009-07-30 12:30:00,78.48,78.555,78.475,78.515,4076000000.0
2009-07-30 12:35:00,78.515,78.515,78.445,78.465,1719400006.0
2009-07-30 12:40:00,78.465,78.525,78.455,78.5,2600400001.0
2009-07-30 12:45:00,78.5,78.55,78.475,78.52,2047799992.0
2009-07-30 12:50:00,78.515,78.535,78.44,78.445,1674800003.0
2009-07-30 12:55:00,78.445,78.465,78.41,78.44,1432999999.0
2009-07-30 13:00:00,78.435,78.465,78.43,78.46,2373200012.0
2009-07-30 13:05:00,78.46,78.485,78.45,78.485,1726399997.0
2009-07-30 13:10:00,78.48,78.485,78.4,78.425,1357400009.0
2009-07-30 13:15:00,78.425,78.505,78.425,78.47,2354200010.0
2009-07-30 13:20:00,78.47,78.495,78.415,78.425,2163200002.0
2009-07-30 13:25:00,78.425,78.44,78.395,78.415,1996400015.0
2009-07-30 13:30:00,78.42,78.425,78.395,78.42,1730399995.0
2009-07-30 13:35:00,78.42,78.43,78.39,78.39,1893799983.0
2009-07-30 13:40:00,78.39,78.475,78.375,78.455,1407599995.0
2009-07-30 13:45:00,78.46,78.51,78.425,78.45,2142599995.0
2009-07-30 13:50:00,78.455,78.495,78.415,78.47,1834600015.0
2009-07-30 13:55:00,78.47,78.5,78.455,78.455,3045400003.0
2009-07-30 14:00:00,78.46,78.565,78.45,78.515,3560199988.0
2009-07-30 14:05:00,78.525,78.54,78.485,78.525,2127000000.0
2009-07-30 14:10:00,78.505,78.575,78.475,78.55,3803000004.0
2009-07-30 14:15:00,78.555,78.595,78.545,78.555,3285399999.0
2009-07-30 14:20:00,78.56,78.645,78.555,78.64,2622999997.0
2009-07-30 14:25:00,78.64,78.67,78.6,78.605,3643500002.0
2009-07-30 14:30:00,78.61,78.875,78.505,78.77,3130800000.0
2009-07-30 14:35:00,78.77,78.795,78.685,78.77,2703600004.0
2009-07-30 14:40:00,78.775,78.82,78.725,78.81,2041800001.0
2009-07-30 14:45:00,78.81,78.87,78.8,78.855,2087599999.0
2009-07-30 14:50:00,78.855,78.88,78.79,78.875,2532799998.0
2009-07-30 14:55:00,78.865,78.94,78.855,78.915,3234400007.0
2009-07-30 15:00:00,78.915,78.95,78.825,78.895,3380400011.0
2009-07-30 15:05:00,78.895,78.95,78.865,78.895,3847800014.0
2009-07-30 15:10:00,78.895,78.93,78.855,78.865,3780599991.0
2009-07-30 15:15:00,78.865,78.895,78.81,78.825,3370200008.0
2009-07-30 15:20:00,78.825,78.86,78.785,78.815,3341200018.0
2009-07-30 15:25:00,78.815,78.815,78.74,78.745,4875399983.0
2009-07-30 15:30:00,78.745,78.76,78.595,78.68,6965199988.0
2009-07-30 15:35:00,78.69,78.79,78.66,78.68,6047399985.0
2009-07-30 15:40:00,78.68,78.685,78.615,78.675,6782599980.0
2009-07-30 15:45:00,78.685,78.685,78.46,78.57,6468599998.0
2009-07-30 15:50:00,78.575,78.775,78.575,78.76,5006199989.0
2009-07-30 15:55:00,78.765,78.965,78.76,78.935,5523399991.0
2009-07-30 16:00:00,78.935,78.965,78.82,78.835,6124799970.0
2009-07-30 16:05:00,78.835,78.98,78.825,78.965,7108200000.0
2009-07-30 16:10:00,78.975,78.98,78.85,78.92,6572599994.0
2009-07-30 16:15:00,78.925,79.015,78.865,78.955,6160399974.0
2009-07-30 16:20:00,78.96,79.035,78.905,78.95,5611599976.0
2009-07-30 16:25:00,78.95,78.97,78.91,78.925,6077199985.0
2009-07-30 16:30:00,78.92,79.045,78.915,79.04,5267199994.0
2009-07-30 16:35:00,79.045,79.07,78.99,79.015,6352599976.0
2009-07-30 16:40:00,79.015,79.055,78.945,78.965,5385799988.0
2009-07-30 16:45:00,78.96,79.04,78.955,78.965,5798799964.0
2009-07-30 16:50:00,78.97,79.045,78.94,78.975,4599999992.0
2009-07-30 16:55:00,78.975,79.105,78.965,79.105,6195799986.0
2009-07-30 17:00:00,79.105,79.105,79.01,79.07,4223599996.0
2009-07-30 17:05:00,79.09,79.135,78.985,79.01,4692200002.0
2009-07-30 17:10:00,79.01,79.14,79.005,79.125,6613400002.0
2009-07-30 17:15:00,79.125,79.255,79.125,79.185,5559699988.0
2009-07-30 17:20:00,79.185,79.19,79.07,79.15,3234300002.0
2009-07-30 17:25:00,79.15,79.18,79.12,79.125,4515799960.0
2009-07-30 17:30:00,79.12,79.21,79.115,79.145,4620399975.0
2009-07-30 17:35:00,79.145,79.23,79.145,79.19,4474599976.0
2009-07-30 17:40:00,79.185,79.22,79.115,79.12,4503199973.0
2009-07-30 17:45:00,79.12,79.225,79.105,79.145,4696199960.0
2009-07-30 17:50:00,79.145,79.155,79.085,79.095,4068399977.0
2009-07-30 17:55:00,79.095,79.13,79.045,79.12,5790800003.0
2009-07-30 18:00:00,79.12,79.165,79.095,79.12,3687799978.0
2009-07-30 18:05:00,79.12,79.175,79.09,79.105,4816399967.0
2009-07-30 18:10:00,79.105,79.12,79.035,79.07,4153799982.0
2009-07-30 18:15:00,79.075,79.155,79.065,79.15,3025399991.0
2009-07-30 18:20:00,79.155,79.18,79.115,79.155,5208799964.0
2009-07-30 18:25:00,79.155,79.185,79.12,79.175,3977799985.0
2009-07-30 18:30:00,79.17,79.24,79.15,79.24,5985200003.0
2009-07-30 18:35:00,79.245,79.245,79.135,79.165,3012599998.0
2009-07-30 18:40:00,79.165,79.23,79.135,79.23,3569199989.0
2009-07-30 18:45:00,79.235,79.245,79.17,79.22,3114999967.0
2009-07-30 18:50:00,79.22,79.235,79.185,79.19,2779000002.0
2009-07-30 18:55:00,79.19,79.235,79.16,79.16,3095799998.0
2009-07-30 19:00:00,79.16,79.23,79.015,79.09,5928699988.0
2009-07-30 19:05:00,79.09,79.255,79.075,79.19,6619799962.0
2009-07-30 19:10:00,79.19,79.295,79.18,79.19,4932199963.0
2009-07-30 19:15:00,79.19,79.23,79.145,79.18,5114999949.0
2009-07-30 19:20:00,79.18,79.25,79.17,79.195,3751799985.0
2009-07-30 19:25:00,79.2,79.25,79.17,79.18,4207199991.0
2009-07-30 19:30:00,79.18,79.285,79.17,79.245,4714200006.0
2009-07-30 19:35:00,79.245,79.245,79.165,79.195,4178200005.0
2009-07-30 19:40:00,79.195,79.29,79.175,79.205,4661999999.0
2009-07-30 19:45:00,79.205,79.23,79.155,79.165,4683999959.0
2009-07-30 19:50:00,79.17,79.2,79.14,79.19,2402999984.0
2009-07-30 19:55:00,79.2,79.205,79.105,79.11,3149199995.0
2009-07-30 20:00:00,79.11,79.15,79.11,79.145,2410399968.0
2009-07-30 20:05:00,79.14,79.16,79.09,79.095,2625599986.0
2009-07-30 20:10:00,79.09,79.175,79.08,79.125,3842599981.0
2009-07-30 20:15:00,79.12,79.12,79.065,79.095,2679799970.0
2009-07-30 20:20:00,79.085,79.11,79.025,79.105,3989599996.0
2009-07-30 20:25:00,79.11,79.125,79.07,79.1,2935599975.0
2009-07-30 20:30:00,79.095,79.115,79.065,79.07,2372399980.0
2009-07-30 20:35:00,79.07,79.095,79.045,79.065,2389399994.0
2009-07-30 20:40:00,79.065,79.1,79.045,79.055,3666599976.0
2009-07-30 20:45:00,79.055,79.095,79.025,79.04,2511599975.0
2009-07-30 20:50:00,79.045,79.105,79.025,79.08,2472400000.0
2009-07-30 20:55:00,79.085,79.09,79.03,79.05,1844000003.0
2009-07-30 21:00:00,79.06,79.08,79.035,79.035,1847400003.0
2009-07-30 21:05:00,79.045,79.045,78.975,78.995,2009000000.0
2009-07-30 21:10:00,78.995,79.035,78.975,79.015,1825200010.0
2009-07-30 21:15:00,79.015,79.105,79.005,79.105,2678600010.0
2009-07-30 21:20:00,79.105,79.115,79.035,79.065,2084199999.0
2009-07-30 21:25:00,79.05,79.08,79.03,79.045,2882200014.0
2009-07-30 21:30:00,79.045,79.05,78.98,78.98,3146000011.0
2009-07-30 21:35:00,78.975,78.975,78.875,78.88,4166200026.0
2009-07-30 21:40:00,78.88,78.88,78.75,78.75,3062200014.0
2009-07-30 21:45:00,78.75,78.855,78.745,78.805,3172000018.0
2009-07-30 21:50:00,78.805,78.9,78.775,78.775,5533000021.0
2009-07-30 21:55:00,78.775,78.81,78.695,78.72,3865600039.0
2009-07-30 22:00:00,78.72,78.76,78.715,78.745,1716400004.0
2009-07-30 22:05:00,78.745,78.8,78.745,78.8,491600000.0
2009-07-30 22:10:00,78.8,78.825,78.72,78.74,1178200008.0
2009-07-30 22:15:00,78.74,78.75,78.665,78.675,2095800010.0
2009-07-30 22:20:00,78.675,78.685,78.64,78.65,862000002.0
2009-07-30 22:25:00,78.65,78.685,78.63,78.635,653200000.0
2009-07-30 22:30:00,78.635,78.645,78.63,78.645,316200000.0
2009-07-30 22:35:00,78.65,78.7,78.645,78.7,511000001.0
2009-07-30 22:40:00,78.71,78.775,78.7,78.775,878200004.0
2009-07-30 22:45:00,78.78,78.925,78.78,78.91,1642800004.0
2009-07-30 22:50:00,78.91,78.92,78.86,78.86,465200001.0
2009-07-30 22:55:00,78.855,78.895,78.855,78.88,501200001.0
2009-07-30 23:00:00,78.88,78.9,78.79,78.9,242200001.0
2009-07-30 23:05:00,78.895,78.91,78.86,78.87,386000000.0
2009-07-30 23:10:00,78.89,78.89,78.775,78.86,924800001.0
2009-07-30 23:15:00,78.86,78.86,78.791,78.855,236500001.0
2009-07-30 23:20:00,78.825,78.87,78.815,78.87,203400000.0
2009-07-30 23:25:00,78.86,78.885,78.795,78.85,176799999.0
2009-07-30 23:30:00,78.85,78.855,78.748,78.756,243600000.0
2009-07-30 23:35:00,78.75,78.78,78.73,78.753,875100002.0
2009-07-30 23:40:00,78.79,78.85,78.79,78.845,322200001.0
2009-07-30 23:45:00,78.845,78.85,78.82,78.85,120600000.0
2009-07-30 23:50:00,78.845,78.87,78.84,78.85,306600000.0
2009-07-30 23:55:00,78.845,78.855,78.83,78.835,239200000.0
2009-07-31 00:00:00,78.83,78.84,78.784,78.825,233800000.0
2009-07-31 00:05:00,78.83,78.84,78.81,78.82,229000000.0
2009-07-31 00:10:00,78.82,78.85,78.81,78.81,361400000.0
2009-07-31 00:15:00,78.825,78.83,78.775,78.78,504600000.0
2009-07-31 00:20:00,78.775,78.79,78.721,78.757,396000000.0
2009-07-31 00:25:00,78.78,78.79,78.75,78.79,329600000.0
2009-07-31 00:30:00,78.8,78.81,78.75,78.755,395200000.0
2009-07-31 00:35:00,78.76,78.78,78.75,78.755,354400000.0
2009-07-31 00:40:00,78.76,78.76,78.705,78.75,332799999.0
2009-07-31 00:45:00,78.75,78.755,78.735,78.74,164400000.0
2009-07-31 00:50:00,78.745,78.77,78.74,78.765,319200000.0
2009-07-31 00:55:00,78.765,78.845,78.745,78.84,896800000.0
2009-07-31 01:00:00,78.84,78.855,78.75,78.76,945999998.0
2009-07-31 01:05:00,78.755,78.76,78.67,78.69,1560599991.0
2009-07-31 01:10:00,78.685,78.755,78.685,78.73,1032799991.0
2009-07-31 01:15:00,78.73,78.815,78.73,78.805,741799998.0
2009-07-31 01:20:00,78.805,78.82,78.765,78.785,689199999.0
2009-07-31 01:25:00,78.785,78.82,78.775,78.81,431899999.0
2009-07-31 01:30:00,78.81,78.885,78.81,78.86,882800000.0
2009-07-31 01:35:00,78.86,78.885,78.855,78.865,1351199999.0
2009-07-31 01:40:00,78.865,78.87,78.815,78.84,1399000000.0
2009-07-31 01:45:00,78.835,78.895,78.835,78.895,795700000.0
2009-07-31 01:50:00,78.895,78.895,78.82,78.825,731600000.0
2009-07-31 01:55:00,78.825,78.855,78.815,78.83,699400000.0
2009-07-31 02:00:00,78.82,78.84,78.755,78.755,970999999.0
2009-07-31 02:05:00,78.76,78.78,78.73,78.76,1026000000.0
2009-07-31 02:10:00,78.75,78.77,78.72,78.75,1374999999.0
2009-07-31 02:15:00,78.75,78.77,78.73,78.73,485600000.0
2009-07-31 02:20:00,78.73,78.735,78.695,78.7,474600000.0
2009-07-31 02:25:00,78.7,78.755,78.67,78.72,870600000.0
2009-07-31 02:30:00,78.72,78.75,78.675,78.725,1252200000.0
2009-07-31 02:35:00,78.73,78.745,78.66,78.675,1882200000.0
2009-07-31 02:40:00,78.68,78.735,78.665,78.715,878400000.0
2009-07-31 02:45:00,78.705,78.785,78.69,78.78,1410200000.0
2009-07-31 02:50:00,78.775,78.915,78.775,78.915,1868799997.0
2009-07-31 02:55:00,78.92,79.015,78.835,79.005,2085000000.0
2009-07-31 03:00:00,79.0,79.03,78.925,78.95,2341600000.0
2009-07-31 03:05:00,78.955,78.96,78.92,78.93,1525200000.0
2009-07-31 03:10:00,78.93,78.94,78.89,78.92,1815600001.0
2009-07-31 03:15:00,78.92,78.98,78.91,78.92,1572200000.0
2009-07-31 03:20:00,78.92,78.96,78.895,78.91,2009800001.0
2009-07-31 03:25:00,78.895,78.91,78.83,78.865,1940000003.0
2009-07-31 03:30:00,78.86,78.865,78.81,78.81,1700800000.0
2009-07-31 03:35:00,78.81,78.845,78.775,78.775,1481400000.0
2009-07-31 03:40:00,78.79,78.855,78.78,78.785,1858400001.0
2009-07-31 03:45:00,78.785,78.845,78.765,78.805,1887800000.0
2009-07-31 03:50:00,78.805,78.91,78.805,78.885,1140400000.0
2009-07-31 03:55:00,78.88,78.9,78.865,78.885,1986199995.0
2009-07-31 04:00:00,78.88,78.905,78.86,78.895,966799999.0
2009-07-31 04:05:00,78.9,78.9,78.855,78.875,1966399986.0
2009-07-31 04:10:00,78.87,78.88,78.835,78.845,3195199990.0
2009-07-31 04:15:00,78.845,78.86,78.785,78.805,2599400002.0
2009-07-31 04:20:00,78.805,78.845,78.8,78.81,1980999991.0
2009-07-31 04:25:00,78.81,78.815,78.765,78.775,1784199981.0
2009-07-31 04:30:00,78.775,78.83,78.775,78.825,1529799988.0
2009-07-31 04:35:00,78.825,78.895,78.825,78.875,1329200005.0
2009-07-31 04:40:00,78.88,78.91,78.865,78.905,1857999994.0
2009-07-31 04:45:00,78.91,78.935,78.865,78.89,1389999995.0
2009-07-31 04:50:00,78.88,78.94,78.87,78.905,1147399997.0
2009-07-31 04:55:00,78.9,78.935,78.865,78.935,2302399978.0
2009-07-31 05:00:00,78.93,78.955,78.895,78.905,2159999986.0
2009-07-31 05:05:00,78.905,78.905,78.88,78.885,1278799990.0
2009-07-31 05:10:00,78.885,78.915,78.87,78.915,1867999983.0
2009-07-31 05:15:00,78.91,78.92,78.88,78.9,1465599992.0
2009-07-31 05:20:00,78.91,78.93,78.9,78.92,1063199994.0
2009-07-31 05:25:00,78.925,78.935,78.87,78.87,1058400000.0
2009-07-31 05:30:00,78.87,78.885,78.855,78.88,2431799966.0
2009-07-31 05:35:00,78.875,78.955,78.875,78.93,1396999987.0
2009-07-31 05:40:00,78.93,79.005,78.93,78.99,1797399997.0
2009-07-31 05:45:00,78.99,79.035,78.99,79.0,1541999991.0
2009-07-31 05:50:00,79.0,79.025,78.97,78.99,2685199986.0
2009-07-31 05:55:00,78.985,79.0,78.965,79.0,2240599977.0
2009-07-31 06:00:00,78.995,79.02,78.99,79.01,1913399998.0
2009-07-31 06:05:00,79.01,79.07,78.985,79.04,3383899995.0
2009-07-31 06:10:00,79.04,79.05,78.995,79.035,1461599992.0
2009-07-31 06:15:00,79.035,79.045,79.005,79.025,1134799997.0
2009-07-31 06:20:00,79.015,79.03,78.995,79.0,798000000.0
2009-07-31 06:25:00,79.01,79.04,79.0,79.02,2359000002.0
2009-07-31 06:30:00,79.025,79.035,79.015,79.02,1823999992.0
2009-07-31 06:35:00,79.02,79.025,79.0,79.015,1929199991.0
2009-07-31 06:40:00,79.015,79.04,79.01,79.01,692799999.0
2009-07-31 06:45:00,79.015,79.025,78.98,79.0,1357599991.0
2009-07-31 06:50:00,78.995,79.005,78.975,79.0,1415599990.0
2009-07-31 06:55:00,79.0,79.08,79.0,79.07,2284399987.0
2009-07-31 07:00:00,79.07,79.105,79.04,79.095,3590399973.0
2009-07-31 07:05:00,79.095,79.11,79.07,79.09,2341799990.0
2009-07-31 07:10:00,79.095,79.115,79.07,79.09,4169799964.0
2009-07-31 07:15:00,79.09,79.115,79.07,79.07,1258799982.0
2009-07-31 07:20:00,79.07,79.09,79.055,79.07,2847199996.0
2009-07-31 07:25:00,79.07,79.08,79.035,79.05,2272199992.0
2009-07-31 07:30:00,79.045,79.08,79.04,79.04,1249599991.0
2009-07-31 07:35:00,79.03,79.03,78.98,78.985,2031599994.0
2009-07-31 07:40:00,78.985,79.01,78.945,78.95,1355799994.0
2009-07-31 07:45:00,78.95,78.955,78.93,78.945,1709199996.0
2009-07-31 07:50:00,78.95,78.96,78.915,78.915,1417999991.0
2009-07-31 07:55:00,78.915,78.96,78.91,78.95,2751299984.0
2009-07-31 08:00:00,78.95,78.955,78.87,78.875,2807599993.0
2009-07-31 08:05:00,78.875,78.89,78.825,78.86,2811400003.0
2009-07-31 08:10:00,78.855,79.025,78.855,78.99,1518399997.0
2009-07-31 08:15:00,78.99,79.095,78.985,79.0,3815199982.0
2009-07-31 08:20:00,79.0,79.04,78.985,79.02,2532600000.0
2009-07-31 08:25:00,79.015,79.015,78.935,78.935,2417600005.0
2009-07-31 08:30:00,78.94,78.98,78.91,78.93,1424000001.0
2009-07-31 08:35:00,78.92,78.93,78.865,78.88,2209400001.0
2009-07-31 08:40:00,78.88,78.92,78.86,78.905,3005600007.0
2009-07-31 08:45:00,78.9,78.945,78.88,78.925,2009200004.0
2009-07-31 08:50:00,78.93,78.955,78.915,78.935,2126000002.0
2009-07-31 08:55:00,78.935,78.935,78.845,78.875,1909000001.0
2009-07-31 09:00:00,78.875,78.885,78.82,78.87,1475000005.0
2009-07-31 09:05:00,78.87,78.92,78.835,78.89,1574000002.0
2009-07-31 09:10:00,78.9,78.91,78.845,78.88,2232199997.0
2009-07-31 09:15:00,78.88,78.955,78.86,78.89,2130400008.0
2009-07-31 09:20:00,78.895,78.9,78.795,78.88,2230199995.0
2009-07-31 09:25:00,78.885,78.955,78.875,78.875,3718599995.0
2009-07-31 09:30:00,78.865,78.95,78.86,78.915,3142399999.0
2009-07-31 09:35:00,78.91,79.095,78.895,79.06,3783399990.0
2009-07-31 09:40:00,79.06,79.185,79.035,79.17,3250800008.0
2009-07-31 09:45:00,79.17,79.185,79.15,79.16,2017999991.0
2009-07-31 09:50:00,79.16,79.215,79.15,79.195,2442299998.0
2009-07-31 09:55:00,79.195,79.205,79.16,79.17,3186200010.0
2009-07-31 10:00:00,79.17,79.17,79.11,79.125,2992999986.0
2009-07-31 10:05:00,79.125,79.13,79.06,79.07,3913799984.0
2009-07-31 10:10:00,79.07,79.125,79.045,79.075,2368799988.0
2009-07-31 10:15:00,79.075,79.105,78.995,79.005,3494199997.0
2009-07-31 10:20:00,79.015,79.08,79.005,79.055,2125400000.0
2009-07-31 10:25:00,79.06,79.115,79.045,79.085,2114399995.0
2009-07-31 10:30:00,79.085,79.14,79.055,79.07,2360999998.0
2009-07-31 10:35:00,79.07,79.125,79.06,79.075,1917599997.0
2009-07-31 10:40:00,79.085,79.12,79.06,79.09,1260000003.0
2009-07-31 10:45:00,79.09,79.13,79.065,79.09,1342199999.0
2009-07-31 10:50:00,79.09,79.095,79.035,79.045,1460800001.0
2009-07-31 10:55:00,79.045,79.095,79.015,79.02,1670600004.0
2009-07-31 11:00:00,79.025,79.09,79.005,79.08,1976199996.0
2009-07-31 11:05:00,79.08,79.08,79.03,79.05,898000000.0
2009-07-31 11:10:00,79.05,79.065,79.03,79.055,1523799999.0
2009-07-31 11:15:00,79.055,79.08,79.02,79.055,1990000004.0
2009-07-31 11:20:00,79.06,79.075,79.03,79.035,1602000005.0
2009-07-31 11:25:00,79.035,79.095,79.03,79.09,1042599999.0
2009-07-31 11:30:00,79.09,79.16,79.075,79.125,1940999995.0
2009-07-31 11:35:00,79.125,79.14,79.085,79.1,1798399996.0
2009-07-31 11:40:00,79.105,79.195,79.105,79.175,2409399993.0
2009-07-31 11:45:00,79.175,79.18,79.145,79.155,1917599989.0
2009-07-31 11:50:00,79.16,79.195,79.125,79.145,2179799996.0
2009-07-31 11:55:00,79.14,79.175,79.135,79.16,1574600000.0
2009-07-31 12:00:00,79.16,79.185,79.13,79.16,1207600002.0
2009-07-31 12:05:00,79.16,79.19,79.14,79.175,2481600005.0
2009-07-31 12:10:00,79.18,79.18,79.115,79.165,1921200005.0
2009-07-31 12:15:00,79.165,79.175,79.095,79.105,2362600005.0
2009-07-31 12:20:00,79.105,79.15,79.085,79.145,1562399999.0
2009-07-31 12:25:00,79.14,79.175,79.135,79.165,457399999.0
2009-07-31 12:30:00,79.165,79.195,79.16,79.195,822600007.0
2009-07-31 12:35:00,79.19,79.235,79.115,79.21,2104800008.0
2009-07-31 12:40:00,79.21,79.215,79.16,79.18,1745000005.0
2009-07-31 12:45:00,79.18,79.235,79.175,79.23,1287400002.0
2009-07-31 12:50:00,79.23,79.25,79.19,79.225,2338799998.0
2009-07-31 12:55:00,79.22,79.27,79.185,79.265,2566600004.0
2009-07-31 13:00:00,79.265,79.27,79.22,79.27,1892000003.0
2009-07-31 13:05:00,79.27,79.34,79.24,79.32,2512600004.0
2009-07-31 13:10:00,79.315,79.355,79.305,79.345,2821999996.0
2009-07-31 13:15:00,79.345,79.375,79.32,79.365,2230600002.0
2009-07-31 13:20:00,79.37,79.39,79.335,79.39,1884999996.0
2009-07-31 13:25:00,79.39,79.39,79.305,79.33,1585800000.0
2009-07-31 13:30:00,79.33,79.375,79.28,79.285,1621999998.0
2009-07-31 13:35:00,79.28,79.355,79.245,79.345,1899800009.0
2009-07-31 13:40:00,79.345,79.345,79.305,79.335,1138599999.0
2009-07-31 13:45:00,79.335,79.355,79.27,79.31,2006400000.0
2009-07-31 13:50:00,79.295,79.325,79.27,79.305,2979599999.0
2009-07-31 13:55:00,79.305,79.31,79.255,79.295,3706999994.0
2009-07-31 14:00:00,79.3,79.3,79.195,79.23,2227000007.0
2009-07-31 14:05:00,79.225,79.275,79.195,79.265,3059199995.0
2009-07-31 14:10:00,79.265,79.34,79.265,79.315,3026600001.0
2009-07-31 14:15:00,79.305,79.395,79.305,79.39,3463599997.0
2009-07-31 14:20:00,79.385,79.395,79.305,79.365,2616199994.0
2009-07-31 14:25:00,79.365,79.4,79.305,79.37,4114199988.0
2009-07-31 14:30:00,79.365,79.525,78.99,79.055,3944999996.0
2009-07-31 14:35:00,79.055,79.13,78.725,78.86,4092200012.0
2009-07-31 14:40:00,78.86,78.94,78.785,78.835,4178199995.0
2009-07-31 14:45:00,78.835,78.95,78.815,78.83,4323000004.0
2009-07-31 14:50:00,78.825,78.87,78.67,78.77,3769600000.0
2009-07-31 14:55:00,78.775,78.775,78.635,78.725,3044199998.0
2009-07-31 15:00:00,78.725,78.82,78.665,78.74,3636600007.0
2009-07-31 15:05:00,78.745,78.75,78.545,78.685,4804599989.0
2009-07-31 15:10:00,78.68,78.715,78.58,78.645,3068999999.0
2009-07-31 15:15:00,78.65,78.665,78.545,78.65,3540999993.0
2009-07-31 15:20:00,78.655,78.78,78.65,78.725,3411999999.0
2009-07-31 15:25:00,78.73,78.86,78.73,78.84,4847799999.0
2009-07-31 15:30:00,78.84,79.05,78.805,79.005,5484799982.0
2009-07-31 15:35:00,79.0,79.075,78.905,78.915,4955399996.0
2009-07-31 15:40:00,78.915,79.115,78.915,79.045,5228400004.0
2009-07-31 15:45:00,79.04,79.14,78.965,78.965,5939000008.0
2009-07-31 15:50:00,78.96,79.065,78.91,78.995,5974799998.0
2009-07-31 15:55:00,78.995,79.065,78.92,78.935,6584799981.0
2009-07-31 16:00:00,78.935,78.95,78.665,78.865,5514199997.0
2009-07-31 16:05:00,78.865,78.945,78.715,78.92,6069599993.0
2009-07-31 16:10:00,78.92,79.02,78.855,78.965,5357600011.0
2009-07-31 16:15:00,78.96,79.09,78.94,78.99,3802399984.0
2009-07-31 16:20:00,78.98,78.98,78.825,78.925,4610399986.0
2009-07-31 16:25:00,78.93,78.97,78.86,78.9,3248700000.0
2009-07-31 16:30:00,78.89,79.01,78.89,78.98,4614199991.0
2009-07-31 16:35:00,78.98,79.025,78.935,78.955,4701199979.0
2009-07-31 16:40:00,78.955,79.045,78.89,79.025,4998399993.0
2009-07-31 16:45:00,79.025,79.07,78.935,79.005,4266199990.0
2009-07-31 16:50:00,79.005,79.045,78.96,79.005,4910799988.0
2009-07-31 16:55:00,79.005,79.17,79.0,79.11,4915399986.0
2009-07-31 17:00:00,79.11,79.17,79.085,79.135,5477199988.0
2009-07-31 17:05:00,79.135,79.15,78.96,78.97,4543200015.0
2009-07-31 17:10:00,78.97,79.095,78.94,79.085,2962999997.0
2009-07-31 17:15:00,79.075,79.085,78.885,78.91,5258000005.0
2009-07-31 17:20:00,78.91,78.96,78.8,78.815,4410800001.0
2009-07-31 17:25:00,78.815,78.945,78.635,78.81,5290599990.0
2009-07-31 17:30:00,78.81,78.815,78.635,78.735,4690199996.0
2009-07-31 17:35:00,78.725,78.83,78.71,78.72,4906399995.0
2009-07-31 17:40:00,78.72,78.855,78.67,78.825,5709999990.0
2009-07-31 17:45:00,78.825,78.875,78.765,78.785,4184399996.0
2009-07-31 17:50:00,78.78,78.875,78.775,78.855,3800199985.0
2009-07-31 17:55:00,78.85,78.855,78.735,78.81,5494599981.0
2009-07-31 18:00:00,78.805,78.89,78.71,78.83,5064000003.0
2009-07-31 18:05:00,78.835,78.89,78.775,78.855,4799999998.0
2009-07-31 18:10:00,78.855,78.87,78.8,78.825,4253799995.0
2009-07-31 18:15:00,78.83,78.895,78.775,78.825,4944600002.0
2009-07-31 18:20:00,78.825,78.865,78.81,78.855,4571599983.0
2009-07-31 18:25:00,78.855,78.885,78.795,78.825,4209399997.0
2009-07-31 18:30:00,78.83,78.855,78.72,78.745,4612000010.0
2009-07-31 18:35:00,78.745,78.775,78.705,78.715,4256599981.0
2009-07-31 18:40:00,78.71,78.75,78.655,78.73,3558200011.0
2009-07-31 18:45:00,78.73,78.835,78.715,78.82,2880399994.0
2009-07-31 18:50:00,78.82,78.825,78.77,78.825,2897199984.0
2009-07-31 18:55:00,78.825,78.865,78.695,78.695,4719999980.0
2009-07-31 19:00:00,78.705,78.855,78.695,78.855,4052199974.0
2009-07-31 19:05:00,78.855,78.89,78.77,78.815,4222199979.0
2009-07-31 19:10:00,78.815,78.865,78.805,78.81,3237199983.0
2009-07-31 19:15:00,78.81,78.865,78.8,78.8,3162199976.0
2009-07-31 19:20:00,78.8,78.85,78.795,78.835,2050199987.0
2009-07-31 19:25:00,78.835,78.87,78.825,78.865,1866200005.0
2009-07-31 19:30:00,78.865,78.895,78.82,78.855,1968799998.0
2009-07-31 19:35:00,78.855,78.88,78.8,78.845,1498799998.0
2009-07-31 19:40:00,78.85,78.92,78.815,78.9,2096599997.0
2009-07-31 19:45:00,78.9,78.995,78.9,78.975,2269599999.0
2009-07-31 19:50:00,78.98,78.99,78.935,78.96,1930399998.0
2009-07-31 19:55:00,78.955,78.96,78.92,78.93,1801399997.0
2009-07-31 20:00:00,78.935,79.045,78.925,79.035,2866799990.0
2009-07-31 20:05:00,79.025,79.03,78.96,79.025,2599199997.0
2009-07-31 20:10:00,79.025,79.16,79.025,79.06,3704599999.0
2009-07-31 20:15:00,79.065,79.13,79.045,79.1,3372000007.0
2009-07-31 20:20:00,79.095,79.14,79.07,79.095,3589199975.0
2009-07-31 20:25:00,79.1,79.14,79.095,79.095,2721799987.0
2009-07-31 20:30:00,79.09,79.135,79.07,79.135,2622799982.0
2009-07-31 20:35:00,79.135,79.14,79.065,79.085,3710199996.0
2009-07-31 20:40:00,79.08,79.12,79.065,79.085,1945600003.0
2009-07-31 20:45:00,79.085,79.09,79.06,79.075,1934399991.0
2009-07-31 20:50:00,79.07,79.105,79.04,79.055,1702399991.0
2009-07-31 20:55:00,79.05,79.115,79.025,79.11,4221199971.0
2009-07-31 21:00:00,79.11,79.11,79.035,79.06,2696600014.0
2009-07-31 21:05:00,79.065,79.115,79.06,79.065,1847600009.0
2009-07-31 21:10:00,79.065,79.115,79.055,79.075,3130800021.0
2009-07-31 21:15:00,79.075,79.135,79.07,79.135,1735800007.0
2009-07-31 21:20:00,79.135,79.19,79.125,79.155,2830600006.0
2009-07-31 21:25:00,79.15,79.195,79.135,79.15,2262600007.0
2009-07-31 21:30:00,79.15,79.17,79.09,79.155,3232000031.0
2009-07-31 21:35:00,79.155,79.18,79.075,79.175,2320200008.0
2009-07-31 21:40:00,79.175,79.2,79.135,79.15,2250600017.0
2009-07-31 21:45:00,79.145,79.16,79.105,79.145,2381600017.0
2009-07-31 21:50:00,79.14,79.16,79.09,79.16,1462000011.0
2009-07-31 21:55:00,79.165,79.185,79.115,79.125,1673000011.0
2009-07-31 22:00:00,79.125,79.145,79.07,79.115,1254800004.0
2009-07-31 22:05:00,79.115,79.145,79.09,79.1,1400600008.0
2009-07-31 22:10:00,79.105,79.11,79.04,79.05,1429800012.0
2009-07-31 22:15:00,79.05,79.07,79.035,79.045,764599998.0
2009-07-31 22:20:00,79.045,79.05,79.03,79.04,370000003.0
2009-07-31 22:25:00,79.04,79.055,79.005,79.04,310800001.0
2009-07-31 22:30:00,79.035,79.07,79.025,79.025,625800002.0
2009-07-31 22:35:00,79.03,79.095,79.03,79.075,1242000011.0
2009-07-31 22:40:00,79.075,79.125,79.05,79.11,887600007.0
2009-07-31 22:45:00,79.12,79.15,79.115,79.13,307199998.0
2009-07-31 22:50:00,79.125,79.155,79.085,79.1,604000002.0
2009-07-31 22:55:00,79.09,79.115,79.045,79.11,967400006.0
2009-08-02 23:00:00,79.088,79.115,79.08,79.105,490000006.0
2009-08-02 23:05:00,79.085,79.125,79.07,79.1,114800000.0
2009-08-02 23:10:00,79.095,79.145,79.086,79.094,660200000.0
2009-08-02 23:15:00,79.089,79.165,79.089,79.14,168600000.0
2009-08-02 23:20:00,79.111,79.14,79.08,79.09,124600000.0
2009-08-02 23:25:00,79.08,79.155,79.03,79.03,168800000.0
2009-08-02 23:30:00,79.03,79.107,78.985,79.092,267800000.0
2009-08-02 23:35:00,79.0,79.035,78.982,79.025,567000000.0
2009-08-02 23:40:00,79.025,79.115,79.005,79.11,164200000.0
2009-08-02 23:45:00,79.115,79.155,79.08,79.1,172800000.0
2009-08-02 23:50:00,79.094,79.1,79.07,79.1,248600000.0
2009-08-02 23:55:00,79.12,79.18,79.12,79.13,56600000.0
2009-08-03 00:00:00,79.135,79.185,79.115,79.135,492999999.0
2009-08-03 00:05:00,79.135,79.19,79.125,79.19,62200000.0
2009-08-03 00:10:00,79.19,79.19,79.075,79.09,591799998.0
2009-08-03 00:15:00,79.095,79.145,79.085,79.095,256200001.0
2009-08-03 00:20:00,79.085,79.125,79.05,79.055,634199998.0
2009-08-03 00:25:00,79.055,79.08,79.015,79.025,796600000.0
2009-08-03 00:30:00,79.025,79.04,78.975,79.0,465599999.0
2009-08-03 00:35:00,79.005,79.025,78.985,79.005,558200000.0
2009-08-03 00:40:00,79.005,79.065,78.99,79.06,316600000.0
2009-08-03 00:45:00,79.055,79.1,79.045,79.08,409800000.0
2009-08-03 00:50:00,79.08,79.13,79.065,79.085,385400000.0
2009-08-03 00:55:00,79.085,79.14,79.075,79.14,631599999.0
2009-08-03 01:00:00,79.14,79.18,79.08,79.145,738600000.0
2009-08-03 01:05:00,79.14,79.205,79.125,79.175,2274199989.0
2009-08-03 01:10:00,79.175,79.18,79.115,79.18,1735399991.0
2009-08-03 01:15:00,79.18,79.23,79.16,79.21,322800000.0
2009-08-03 01:20:00,79.21,79.355,79.21,79.335,1831999995.0
2009-08-03 01:25:00,79.335,79.4,79.265,79.39,1250200001.0
2009-08-03 01:30:00,79.385,79.47,79.385,79.42,1363399999.0
2009-08-03 01:35:00,79.42,79.435,79.39,79.395,697400001.0
2009-08-03 01:40:00,79.395,79.405,79.35,79.395,803199999.0
2009-08-03 01:45:00,79.405,79.43,79.38,79.41,613999999.0
2009-08-03 01:50:00,79.415,79.425,79.355,79.36,887000000.0
2009-08-03 01:55:00,79.35,79.415,79.31,79.315,1063400000.0
2009-08-03 02:00:00,79.315,79.385,79.285,79.37,1323800002.0
2009-08-03 02:05:00,79.37,79.385,79.285,79.33,1358600001.0
2009-08-03 02:10:00,79.33,79.365,79.275,79.36,1443200000.0
2009-08-03 02:15:00,79.355,79.37,79.295,79.33,1087000000.0
2009-08-03 02:20:00,79.33,79.345,79.275,79.28,1637200000.0
2009-08-03 02:25:00,79.285,79.345,79.27,79.335,1296200000.0
2009-08-03 02:30:00,79.34,79.4,79.33,79.355,1358000000.0
2009-08-03 02:35:00,79.36,79.385,79.34,79.345,427200000.0
2009-08-03 02:40:00,79.345,79.36,79.325,79.34,564800000.0
2009-08-03 02:45:00,79.34,79.345,79.245,79.305,1259299999.0
2009-08-03 02:50:00,79.305,79.315,79.245,79.265,1809300000.0
2009-08-03 02:55:00,79.265,79.29,79.21,79.22,1224800000.0
2009-08-03 03:00:00,79.225,79.225,79.105,79.14,1734800001.0
2009-08-03 03:05:00,79.15,79.255,79.145,79.225,1243600000.0
2009-08-03 03:10:00,79.225,79.24,79.175,79.205,1367600001.0
2009-08-03 03:15:00,79.205,79.255,79.205,79.255,691800000.0
2009-08-03 03:20:00,79.255,79.355,79.22,79.225,1571399999.0
2009-08-03 03:25:00,79.225,79.295,79.215,79.275,1121000000.0
2009-08-03 03:30:00,79.27,79.27,79.22,79.25,1170000000.0
2009-08-03 03:35:00,79.25,79.31,79.245,79.31,652400000.0
2009-08-03 03:40:00,79.305,79.32,79.22,79.265,888099999.0
2009-08-03 03:45:00,79.27,79.28,79.24,79.26,528200000.0
2009-08-03 03:50:00,79.265,79.27,79.22,79.24,547600000.0
2009-08-03 03:55:00,79.24,79.28,79.23,79.255,770400000.0
2009-08-03 04:00:00,79.255,79.255,79.17,79.17,704000000.0
2009-08-03 04:05:00,79.17,79.22,79.15,79.21,795200000.0
2009-08-03 04:10:00,79.205,79.265,79.17,79.185,652800000.0
2009-08-03 04:15:00,79.175,79.225,79.17,79.21,563000000.0
2009-08-03 04:20:00,79.205,79.27,79.195,79.255,411400000.0
2009-08-03 04:25:00,79.255,79.26,79.205,79.23,522400000.0
2009-08-03 04:30:00,79.235,79.36,79.235,79.34,841200000.0
2009-08-03 04:35:00,79.34,79.345,79.2,79.28,508000001.0
2009-08-03 04:40:00,79.275,79.28,79.25,79.27,396800000.0
2009-08-03 04:45:00,79.285,79.315,79.265,79.295,722200000.0
2009-08-03 04:50:00,79.29,79.29,79.24,79.255,354800001.0
2009-08-03 04:55:00,79.25,79.345,79.24,79.33,746600000.0
2009-08-03 05:00:00,79.33,79.34,79.3,79.3,717800000.0
2009-08-03 05:05:00,79.3,79.345,79.295,79.33,733799999.0
2009-08-03 05:10:00,79.335,79.36,79.31,79.33,671600000.0
2009-08-03 05:15:00,79.33,79.395,79.3,79.34,829000000.0
2009-08-03 05:20:00,79.345,79.37,79.305,79.34,736900000.0
2009-08-03 05:25:00,79.33,79.355,79.31,79.31,270600000.0
2009-08-03 05:30:00,79.31,79.345,79.305,79.315,672400000.0
2009-08-03 05:35:00,79.325,79.345,79.315,79.34,353600000.0
2009-08-03 05:40:00,79.34,79.37,79.31,79.315,390200000.0
2009-08-03 05:45:00,79.315,79.34,79.285,79.33,1032800000.0
2009-08-03 05:50:00,79.33,79.36,79.245,79.26,1195999999.0
2009-08-03 05:55:00,79.27,79.315,79.26,79.31,1287400002.0
2009-08-03 06:00:00,79.305,79.325,79.295,79.32,521800000.0
2009-08-03 06:05:00,79.325,79.34,79.285,79.33,491000000.0
2009-08-03 06:10:00,79.325,79.375,79.31,79.37,840400000.0
2009-08-03 06:15:00,79.365,79.365,79.27,79.275,592500000.0
2009-08-03 06:20:00,79.275,79.355,79.275,79.335,786199999.0
2009-08-03 06:25:00,79.34,79.36,79.335,79.345,810200000.0
2009-08-03 06:30:00,79.35,79.38,79.335,79.38,328200000.0
2009-08-03 06:35:00,79.385,79.41,79.38,79.405,340600000.0
2009-08-03 06:40:00,79.405,79.44,79.395,79.395,922199999.0
2009-08-03 06:45:00,79.395,79.395,79.325,79.395,810900000.0
2009-08-03 06:50:00,79.395,79.395,79.34,79.36,552400000.0
2009-08-03 06:55:00,79.37,79.37,79.3,79.34,511399998.0
2009-08-03 07:00:00,79.33,79.33,79.25,79.3,763400000.0
2009-08-03 07:05:00,79.29,79.315,79.275,79.285,688400000.0
2009-08-03 07:10:00,79.28,79.3,79.215,79.24,607800000.0
2009-08-03 07:15:00,79.24,79.26,79.23,79.24,627199997.0
2009-08-03 07:20:00,79.245,79.26,79.245,79.245,386200000.0
2009-08-03 07:25:00,79.245,79.28,79.24,79.24,999800000.0
2009-08-03 07:30:00,79.24,79.265,79.22,79.23,728000000.0
2009-08-03 07:35:00,79.23,79.23,79.185,79.215,1163800000.0
2009-08-03 07:40:00,79.215,79.245,79.21,79.23,586000000.0
2009-08-03 07:45:00,79.23,79.23,79.195,79.225,381600000.0
2009-08-03 07:50:00,79.225,79.23,79.185,79.22,702000001.0
2009-08-03 07:55:00,79.22,79.26,79.145,79.17,924500002.0
2009-08-03 08:00:00,79.17,79.195,79.145,79.185,1808999997.0
2009-08-03 08:05:00,79.175,79.285,79.175,79.27,2335399997.0
2009-08-03 08:10:00,79.27,79.275,79.17,79.17,1665999996.0
2009-08-03 08:15:00,79.17,79.21,79.125,79.13,1381999999.0
2009-08-03 08:20:00,79.125,79.21,79.115,79.2,1399400001.0
2009-08-03 08:25:00,79.2,79.255,79.145,79.16,1911199999.0
2009-08-03 08:30:00,79.16,79.23,79.115,79.215,1781400000.0
2009-08-03 08:35:00,79.215,79.245,79.16,79.165,1703399999.0
2009-08-03 08:40:00,79.155,79.195,79.15,79.155,1460399999.0
2009-08-03 08:45:00,79.145,79.245,79.14,79.2,2373000003.0
2009-08-03 08:50:00,79.2,79.255,79.195,79.215,2261299997.0
2009-08-03 08:55:00,79.215,79.245,79.125,79.125,2517799995.0
2009-08-03 09:00:00,79.13,79.22,79.095,79.17,2751499999.0
2009-08-03 09:05:00,79.165,79.275,79.135,79.265,3115599992.0
2009-08-03 09:10:00,79.27,79.365,79.26,79.32,2414599997.0
2009-08-03 09:15:00,79.32,79.44,79.32,79.395,2635899997.0
2009-08-03 09:20:00,79.4,79.425,79.375,79.39,1822099997.0
2009-08-03 09:25:00,79.385,79.405,79.335,79.345,1888200002.0
2009-08-03 09:30:00,79.34,79.41,79.33,79.375,2388799993.0
2009-08-03 09:35:00,79.375,79.405,79.275,79.295,1869800009.0
2009-08-03 09:40:00,79.295,79.325,79.24,79.325,2686999997.0
2009-08-03 09:45:00,79.33,79.395,79.325,79.335,2825299997.0
2009-08-03 09:50:00,79.35,79.445,79.32,79.43,2865999994.0
2009-08-03 09:55:00,79.43,79.5,79.405,79.49,4183600003.0
2009-08-03 10:00:00,79.49,79.55,79.485,79.54,2902800005.0
2009-08-03 10:05:00,79.545,79.585,79.505,79.56,1799399998.0
2009-08-03 10:10:00,79.56,79.655,79.56,79.605,3635999996.0
2009-08-03 10:15:00,79.61,79.695,79.605,79.675,3801999996.0
2009-08-03 10:20:00,79.675,79.68,79.545,79.555,3058399996.0
2009-08-03 10:25:00,79.555,79.67,79.535,79.625,2562800006.0
2009-08-03 10:30:00,79.625,79.675,79.575,79.585,3239999994.0
2009-08-03 10:35:00,79.585,79.675,79.585,79.645,3161899991.0
2009-08-03 10:40:00,79.645,79.71,79.61,79.66,2857500003.0
2009-08-03 10:45:00,79.655,79.71,79.615,79.615,2924500002.0
2009-08-03 10:50:00,79.62,79.665,79.605,79.605,1740400002.0
2009-08-03 10:55:00,79.605,79.62,79.565,79.575,2439799998.0
2009-08-03 11:00:00,79.585,79.665,79.58,79.655,3029400016.0
2009-08-03 11:05:00,79.65,79.66,79.58,79.605,3434999992.0
2009-08-03 11:10:00,79.615,79.665,79.595,79.645,2280999996.0
2009-08-03 11:15:00,79.65,79.725,79.625,79.715,3761799991.0
2009-08-03 11:20:00,79.71,79.76,79.635,79.695,2789000016.0
2009-08-03 11:25:00,79.685,79.75,79.655,79.7,4113000014.0
2009-08-03 11:30:00,79.705,79.805,79.705,79.78,4055800003.0
2009-08-03 11:35:00,79.785,79.795,79.72,79.725,3608799993.0
2009-08-03 11:40:00,79.725,79.79,79.695,79.785,3419800002.0
2009-08-03 11:45:00,79.78,79.785,79.635,79.665,4121900015.0
2009-08-03 11:50:00,79.67,79.685,79.6,79.66,1931399995.0
2009-08-03 11:55:00,79.66,79.7,79.655,79.69,1454400004.0
2009-08-03 12:00:00,79.69,79.725,79.665,79.705,2941300010.0
2009-08-03 12:05:00,79.705,79.74,79.665,79.69,4324400020.0
2009-08-03 12:10:00,79.69,79.705,79.66,79.705,1264199996.0
2009-08-03 12:15:00,79.71,79.715,79.655,79.69,919000000.0
2009-08-03 12:20:00,79.69,79.735,79.685,79.72,2187000003.0
2009-08-03 12:25:00,79.71,79.725,79.7,79.71,1017200002.0
2009-08-03 12:30:00,79.715,79.745,79.705,79.735,1444599990.0
2009-08-03 12:35:00,79.725,79.735,79.69,79.71,1215399999.0
2009-08-03 12:40:00,79.71,79.745,79.645,79.705,1752200005.0
2009-08-03 12:45:00,79.71,79.73,79.685,79.73,1593399995.0
2009-08-03 12:50:00,79.73,79.765,79.705,79.755,2019799994.0
2009-08-03 12:55:00,79.755,79.765,79.665,79.71,2011000007.0
2009-08-03 13:00:00,79.71,79.725,79.635,79.635,1187000000.0
2009-08-03 13:05:00,79.63,79.65,79.62,79.62,1075199995.0
2009-08-03 13:10:00,79.62,79.665,79.615,79.655,1116199998.0
2009-08-03 13:15:00,79.655,79.705,79.635,79.685,2213400003.0
2009-08-03 13:20:00,79.685,79.73,79.675,79.705,1366400002.0
2009-08-03 13:25:00,79.705,79.785,79.695,79.755,2024799999.0
2009-08-03 13:30:00,79.755,79.765,79.7,79.725,1490400010.0
2009-08-03 13:35:00,79.73,79.755,79.695,79.7,964399998.0
2009-08-03 13:40:00,79.7,79.805,79.7,79.795,1730600004.0
2009-08-03 13:45:00,79.805,79.855,79.75,79.82,3343600013.0
2009-08-03 13:50:00,79.82,79.825,79.73,79.775,4204400010.0
2009-08-03 13:55:00,79.775,79.82,79.735,79.775,3085000001.0
2009-08-03 14:00:00,79.77,79.825,79.72,79.785,4155799993.0
2009-08-03 14:05:00,79.785,79.81,79.755,79.785,2837399985.0
2009-08-03 14:10:00,79.78,79.835,79.78,79.815,2475399988.0
2009-08-03 14:15:00,79.81,79.86,79.785,79.815,4319399998.0
2009-08-03 14:20:00,79.82,79.895,79.805,79.875,5548599993.0
2009-08-03 14:25:00,79.88,79.92,79.865,79.905,4060599999.0
2009-08-03 14:30:00,79.905,79.925,79.765,79.785,3490800015.0
2009-08-03 14:35:00,79.785,79.895,79.765,79.865,3352199997.0
2009-08-03 14:40:00,79.87,79.9,79.835,79.845,3983400008.0
2009-08-03 14:45:00,79.845,79.905,79.83,79.875,4049399976.0
2009-08-03 14:50:00,79.875,79.91,79.855,79.875,4543800004.0
2009-08-03 14:55:00,79.87,79.92,79.86,79.885,1964200000.0
2009-08-03 15:00:00,79.885,79.89,79.835,79.88,2624000005.0
2009-08-03 15:05:00,79.88,79.94,79.82,79.87,4315000004.0
2009-08-03 15:10:00,79.89,79.98,79.865,79.965,4133000002.0
2009-08-03 15:15:00,79.965,79.98,79.845,79.86,2937399996.0
2009-08-03 15:20:00,79.86,79.89,79.855,79.875,1785799992.0
2009-08-03 15:25:00,79.875,79.915,79.855,79.91,4227199988.0
2009-08-03 15:30:00,79.91,79.955,79.865,79.925,6753999977.0
2009-08-03 15:35:00,79.935,80.0,79.86,79.92,6369199987.0
2009-08-03 15:40:00,79.92,79.92,79.695,79.8,7552999980.0
2009-08-03 15:45:00,79.8,79.84,79.77,79.79,6501599963.0
2009-08-03 15:50:00,79.79,79.815,79.7,79.78,7083599989.0
2009-08-03 15:55:00,79.78,79.985,79.77,79.96,6778799985.0
2009-08-03 16:00:00,79.96,80.155,79.96,80.095,6283799989.0
2009-08-03 16:05:00,80.09,80.13,79.945,80.04,7503599991.0
2009-08-03 16:10:00,80.025,80.235,80.015,80.235,6708799976.0
2009-08-03 16:15:00,80.235,80.255,80.04,80.105,5774599985.0
2009-08-03 16:20:00,80.1,80.2,80.085,80.155,6482599969.0
2009-08-03 16:25:00,80.165,80.25,80.125,80.195,6042399985.0
2009-08-03 16:30:00,80.19,80.305,80.19,80.235,5590799986.0
2009-08-03 16:35:00,80.235,80.25,80.14,80.18,6187199993.0
2009-08-03 16:40:00,80.18,80.245,80.07,80.1,5412400005.0
2009-08-03 16:45:00,80.105,80.225,80.105,80.15,6484999979.0
2009-08-03 16:50:00,80.15,80.275,80.14,80.23,5540999984.0
2009-08-03 16:55:00,80.23,80.26,80.15,80.245,6037199994.0
2009-08-03 17:00:00,80.245,80.28,80.195,80.215,6126199961.0
2009-08-03 17:05:00,80.215,80.225,80.14,80.17,5289599957.0
2009-08-03 17:10:00,80.165,80.19,80.055,80.06,5641999966.0
2009-08-03 17:15:00,80.06,80.06,79.92,79.97,6042499981.0
2009-08-03 17:20:00,79.97,80.13,79.97,80.095,5455999984.0
2009-08-03 17:25:00,80.1,80.165,80.095,80.12,5861399967.0
2009-08-03 17:30:00,80.12,80.22,80.11,80.17,5403599967.0
2009-08-03 17:35:00,80.175,80.195,80.115,80.17,4472399980.0
2009-08-03 17:40:00,80.17,80.23,80.115,80.22,3280999997.0
2009-08-03 17:45:00,80.22,80.245,80.18,80.24,4124599963.0
2009-08-03 17:50:00,80.24,80.24,80.11,80.125,4937199973.0
2009-08-03 17:55:00,80.12,80.255,80.1,80.235,5555999968.0
2009-08-03 18:00:00,80.235,80.25,80.13,80.245,5800399987.0
2009-08-03 18:05:00,80.245,80.315,80.23,80.295,5516399992.0
2009-08-03 18:10:00,80.295,80.34,80.18,80.18,5033199984.0
2009-08-03 18:15:00,80.18,80.25,80.18,80.24,3009799988.0
2009-08-03 18:20:00,80.235,80.25,80.15,80.16,3666599992.0
2009-08-03 18:25:00,80.16,80.16,80.075,80.1,3817399990.0
2009-08-03 18:30:00,80.105,80.155,80.07,80.085,1457000005.0
2009-08-03 18:35:00,80.085,80.11,79.91,79.995,4944599993.0
2009-08-03 18:40:00,79.995,80.09,79.995,80.06,2083400007.0
2009-08-03 18:45:00,80.06,80.11,80.05,80.11,1041600000.0
2009-08-03 18:50:00,80.11,80.165,80.08,80.145,4251799964.0
2009-08-03 18:55:00,80.14,80.165,80.115,80.13,4256399975.0
2009-08-03 19:00:00,80.125,80.225,80.125,80.215,3650399968.0
2009-08-03 19:05:00,80.225,80.24,80.115,80.135,4013199991.0
2009-08-03 19:10:00,80.135,80.155,80.1,80.12,1312599993.0
2009-08-03 19:15:00,80.12,80.16,80.115,80.145,2136600001.0
2009-08-03 19:20:00,80.145,80.165,80.115,80.125,2891599974.0
2009-08-03 19:25:00,80.125,80.13,80.09,80.1,2919799968.0
2009-08-03 19:30:00,80.1,80.16,80.1,80.135,2918399987.0
2009-08-03 19:35:00,80.135,80.14,80.09,80.125,1689399985.0
2009-08-03 19:40:00,80.13,80.185,80.115,80.15,3024199996.0
2009-08-03 19:45:00,80.15,80.17,80.12,80.17,2392199996.0
2009-08-03 19:50:00,80.17,80.17,80.095,80.11,3168499983.0
2009-08-03 19:55:00,80.11,80.11,80.065,80.1,848000000.0
2009-08-03 20:00:00,80.1,80.265,80.1,80.24,3359399988.0
2009-08-03 20:05:00,80.24,80.26,80.18,80.18,3309399989.0
2009-08-03 20:10:00,80.185,80.2,80.13,80.14,2115399978.0
2009-08-03 20:15:00,80.14,80.2,80.13,80.135,2293999994.0
2009-08-03 20:20:00,80.135,80.185,80.135,80.175,1760399997.0
2009-08-03 20:25:00,80.175,80.21,80.135,80.15,2705199996.0
2009-08-03 20:30:00,80.15,80.16,80.11,80.115,2554799997.0
2009-08-03 20:35:00,80.115,80.155,80.08,80.115,2206399987.0
2009-08-03 20:40:00,80.115,80.18,80.105,80.12,4177599953.0
2009-08-03 20:45:00,80.125,80.145,80.11,80.12,1929599982.0
2009-08-03 20:50:00,80.12,80.14,80.065,80.095,3994799982.0
2009-08-03 20:55:00,80.095,80.135,80.06,80.1,4028399957.0
2009-08-03 21:00:00,80.095,80.155,80.075,80.155,3608400030.0
2009-08-03 21:05:00,80.145,80.17,80.13,80.15,3033400001.0
2009-08-03 21:10:00,80.15,80.17,80.14,80.16,2782800020.0
2009-08-03 21:15:00,80.16,80.225,80.145,80.22,2274200012.0
2009-08-03 21:20:00,80.22,80.23,80.19,80.22,3320800014.0
2009-08-03 21:25:00,80.23,80.305,80.215,80.235,4905000064.0
2009-08-03 21:30:00,80.23,80.305,80.21,80.3,4014000023.0
2009-08-03 21:35:00,80.3,80.34,80.29,80.295,3127600017.0
2009-08-03 21:40:00,80.295,80.315,80.21,80.21,1925000016.0
2009-08-03 21:45:00,80.205,80.245,80.175,80.205,1504800005.0
2009-08-03 21:50:00,80.205,80.23,80.205,80.215,839200000.0
2009-08-03 21:55:00,80.215,80.265,80.205,80.23,1296199997.0
2009-08-03 22:00:00,80.23,80.265,80.185,80.195,1330800011.0
2009-08-03 22:05:00,80.2,80.225,80.19,80.195,379999999.0
2009-08-03 22:10:00,80.195,80.205,80.18,80.185,164800000.0
2009-08-03 22:15:00,80.18,80.195,80.18,80.18,304000000.0
2009-08-03 22:20:00,80.18,80.205,80.175,80.205,394400000.0
2009-08-03 22:25:00,80.205,80.225,80.195,80.225,202800001.0
2009-08-03 22:30:00,80.23,80.23,80.215,80.215,265600001.0
2009-08-03 22:35:00,80.215,80.225,80.185,80.195,900800002.0
2009-08-03 22:40:00,80.18,80.205,80.18,80.2,309200000.0
2009-08-03 22:45:00,80.2,80.23,80.195,80.22,349599999.0
2009-08-03 22:50:00,80.22,80.22,80.195,80.205,599599993.0
2009-08-03 22:55:00,80.205,80.22,80.19,80.2,375600002.0
2009-08-03 23:00:00,80.195,80.215,80.19,80.215,151999997.0
2009-08-03 23:05:00,80.215,80.235,80.2,80.2,318400000.0
2009-08-03 23:10:00,80.2,80.22,80.195,80.215,185599997.0
2009-08-03 23:15:00,80.215,80.245,80.215,80.225,380000000.0
2009-08-03 23:20:00,80.225,80.235,80.205,80.215,510200003.0
2009-08-03 23:25:00,80.215,80.22,80.2,80.2,155200000.0
2009-08-03 23:30:00,80.205,80.24,80.185,80.195,456799998.0
2009-08-03 23:35:00,80.195,80.215,80.19,80.19,310000000.0
2009-08-03 23:40:00,80.19,80.19,80.08,80.125,649400002.0
2009-08-03 23:45:00,80.125,80.14,80.105,80.14,622400001.0
2009-08-03 23:50:00,80.14,80.195,80.14,80.185,732800004.0
2009-08-03 23:55:00,80.185,80.195,80.175,80.18,813400008.0
2009-08-04 00:00:00,80.18,80.18,80.135,80.17,867199986.0
2009-08-04 00:05:00,80.17,80.17,80.135,80.155,762399990.0
2009-08-04 00:10:00,80.155,80.165,80.132,80.16,714800000.0
2009-08-04 00:15:00,80.175,80.185,80.117,80.165,550800000.0
2009-08-04 00:20:00,80.17,80.175,80.145,80.16,691199996.0
2009-08-04 00:25:00,80.155,80.165,80.155,80.16,329799993.0
2009-08-04 00:30:00,80.136,80.165,80.109,80.155,523600000.0
2009-08-04 00:35:00,80.155,80.155,80.085,80.125,1084799995.0
2009-08-04 00:40:00,80.11,80.125,80.045,80.095,572799996.0
2009-08-04 00:45:00,80.145,80.155,80.1,80.155,575999999.0
2009-08-04 00:50:00,80.16,80.16,80.12,80.15,677999997.0
2009-08-04 00:55:00,80.155,80.19,80.14,80.17,942199999.0
2009-08-04 01:00:00,80.17,80.175,80.135,80.15,1218399996.0
2009-08-04 01:05:00,80.16,80.19,80.15,80.18,566000000.0
2009-08-04 01:10:00,80.18,80.185,80.14,80.15,809800000.0
2009-08-04 01:15:00,80.15,80.195,80.135,80.165,923199999.0
2009-08-04 01:20:00,80.17,80.2,80.145,80.185,868999999.0
2009-08-04 01:25:00,80.19,80.27,80.175,80.215,1337599999.0
2009-08-04 01:30:00,80.215,80.245,80.2,80.215,836600000.0
2009-08-04 01:35:00,80.22,80.3,80.22,80.225,1275699999.0
2009-08-04 01:40:00,80.225,80.27,80.175,80.265,1213199998.0
2009-08-04 01:45:00,80.275,80.275,80.175,80.23,912399999.0
2009-08-04 01:50:00,80.235,80.235,80.2,80.225,984799998.0
2009-08-04 01:55:00,80.22,80.225,80.165,80.205,404000000.0
2009-08-04 02:00:00,80.195,80.24,80.19,80.215,998800001.0
2009-08-04 02:05:00,80.215,80.255,80.195,80.2,676800000.0
2009-08-04 02:10:00,80.22,80.245,80.195,80.225,977200000.0
2009-08-04 02:15:00,80.225,80.23,80.13,80.13,1013200000.0
2009-08-04 02:20:00,80.12,80.195,80.11,80.16,1439800000.0
2009-08-04 02:25:00,80.155,80.225,80.105,80.205,1658800000.0
2009-08-04 02:30:00,80.205,80.215,80.17,80.19,773599999.0
2009-08-04 02:35:00,80.2,80.29,80.16,80.265,1875000000.0
2009-08-04 02:40:00,80.26,80.285,80.235,80.255,1124800000.0
2009-08-04 02:45:00,80.255,80.255,80.205,80.23,1391200000.0
2009-08-04 02:50:00,80.25,80.285,80.24,80.26,1218400000.0
2009-08-04 02:55:00,80.26,80.405,80.25,80.385,1691300000.0
2009-08-04 03:00:00,80.385,80.405,80.3,80.305,1875400001.0
2009-08-04 03:05:00,80.315,80.375,80.3,80.305,1973200001.0
2009-08-04 03:10:00,80.305,80.395,80.3,80.385,1285600000.0
2009-08-04 03:15:00,80.39,80.4,80.355,80.38,1160000000.0
2009-08-04 03:20:00,80.375,80.385,80.345,80.35,830799999.0
2009-08-04 03:25:00,80.355,80.43,80.34,80.365,1241700000.0
2009-08-04 03:30:00,80.36,80.625,80.145,80.57,1962799999.0
2009-08-04 03:35:00,80.57,80.82,80.56,80.7,2099499999.0
2009-08-04 03:40:00,80.7,80.74,80.655,80.695,2440200000.0
2009-08-04 03:45:00,80.705,80.745,80.665,80.715,2095999999.0
2009-08-04 03:50:00,80.715,80.755,80.67,80.75,1356199999.0
2009-08-04 03:55:00,80.75,80.76,80.67,80.67,1181600001.0
2009-08-04 04:00:00,80.67,80.67,80.6,80.635,1609199999.0
2009-08-04 04:05:00,80.635,80.665,80.6,80.635,1044799998.0
2009-08-04 04:10:00,80.635,80.64,80.565,80.6,805400000.0
2009-08-04 04:15:00,80.6,80.67,80.6,80.655,833599998.0
2009-08-04 04:20:00,80.655,80.665,80.62,80.625,877000000.0
2009-08-04 04:25:00,80.625,80.69,80.61,80.685,619400000.0
2009-08-04 04:30:00,80.685,80.74,80.685,80.74,1067800000.0
2009-08-04 04:35:00,80.735,80.8,80.725,80.77,1594199992.0
2009-08-04 04:40:00,80.765,80.775,80.675,80.69,887800001.0
2009-08-04 04:45:00,80.685,80.725,80.61,80.66,1079999993.0
2009-08-04 04:50:00,80.655,80.67,80.625,80.66,1101799999.0
2009-08-04 04:55:00,80.655,80.665,80.6,80.625,996599997.0
2009-08-04 05:00:00,80.625,80.625,80.55,80.58,1115399998.0
2009-08-04 05:05:00,80.58,80.595,80.56,80.58,1071199992.0
2009-08-04 05:10:00,80.58,80.605,80.57,80.595,845599994.0
2009-08-04 05:15:00,80.595,80.605,80.555,80.56,824399997.0
2009-08-04 05:20:00,80.56,80.6,80.53,80.555,1421999994.0
2009-08-04 05:25:00,80.555,80.56,80.5,80.515,2583399981.0
2009-08-04 05:30:00,80.515,80.555,80.51,80.53,2715199983.0
2009-08-04 05:35:00,80.53,80.555,80.515,80.555,975199998.0
2009-08-04 05:40:00,80.555,80.58,80.515,80.535,1245599985.0
2009-08-04 05:45:00,80.535,80.535,80.495,80.5,806999997.0
2009-08-04 05:50:00,80.5,80.525,80.45,80.49,2057399988.0
2009-08-04 05:55:00,80.5,80.53,80.465,80.515,2777999973.0
2009-08-04 06:00:00,80.51,80.575,80.505,80.57,2343799988.0
2009-08-04 06:05:00,80.57,80.57,80.505,80.55,1928599996.0
2009-08-04 06:10:00,80.545,80.56,80.52,80.545,3523199976.0
2009-08-04 06:15:00,80.545,80.57,80.53,80.53,2345999967.0
2009-08-04 06:20:00,80.52,80.52,80.45,80.475,3010599985.0
2009-08-04 06:25:00,80.47,80.475,80.385,80.385,814399997.0
2009-08-04 06:30:00,80.395,80.71,80.315,80.315,2893099983.0
2009-08-04 06:35:00,80.315,80.335,80.245,80.28,3117799977.0
2009-08-04 06:40:00,80.275,80.365,80.265,80.29,2884799984.0
2009-08-04 06:45:00,80.3,80.33,80.22,80.225,1143799993.0
2009-08-04 06:50:00,80.22,80.23,80.085,80.095,2420799992.0
2009-08-04 06:55:00,80.11,80.27,80.1,80.265,2368799985.0
2009-08-04 07:00:00,80.27,80.31,80.205,80.22,3653199989.0
2009-08-04 07:05:00,80.21,80.315,80.21,80.31,2063999996.0
2009-08-04 07:10:00,80.3,80.31,80.145,80.165,3125799981.0
2009-08-04 07:15:00,80.17,80.2,80.07,80.075,3053399977.0
2009-08-04 07:20:00,80.07,80.11,80.035,80.085,1715599997.0
2009-08-04 07:25:00,80.09,80.12,80.025,80.035,1477999994.0
2009-08-04 07:30:00,80.035,80.05,79.97,80.05,1787599997.0
2009-08-04 07:35:00,80.045,80.065,80.02,80.05,1440399993.0
2009-08-04 07:40:00,80.055,80.125,80.055,80.105,1532999992.0
2009-08-04 07:45:00,80.11,80.175,80.105,80.15,2412799990.0
2009-08-04 07:50:00,80.145,80.165,80.05,80.05,2030599988.0
2009-08-04 07:55:00,80.05,80.155,80.005,80.155,1384799997.0
2009-08-04 08:00:00,80.145,80.16,80.05,80.065,2549999991.0
2009-08-04 08:05:00,80.06,80.075,79.965,79.99,2942599992.0
2009-08-04 08:10:00,79.985,80.04,79.945,80.035,3085599982.0
2009-08-04 08:15:00,80.035,80.125,79.995,80.095,2988999999.0
2009-08-04 08:20:00,80.095,80.175,80.085,80.13,4545799984.0
2009-08-04 08:25:00,80.13,80.215,80.08,80.2,3856999998.0
2009-08-04 08:30:00,80.2,80.24,80.175,80.215,2026199997.0
2009-08-04 08:35:00,80.22,80.22,80.085,80.15,1725799995.0
2009-08-04 08:40:00,80.15,80.205,80.135,80.175,2186999991.0
2009-08-04 08:45:00,80.175,80.325,80.17,80.27,2269800000.0
2009-08-04 08:50:00,80.275,80.36,80.24,80.35,2118799994.0
2009-08-04 08:55:00,80.355,80.395,80.33,80.365,2374999999.0
2009-08-04 09:00:00,80.36,80.365,80.09,80.12,4120400007.0
2009-08-04 09:05:00,80.12,80.14,80.06,80.095,2716999992.0
2009-08-04 09:10:00,80.09,80.185,80.085,80.16,1833399998.0
2009-08-04 09:15:00,80.165,80.175,80.06,80.085,2024199998.0
2009-08-04 09:20:00,80.085,80.105,79.97,79.98,3313599983.0
2009-08-04 09:25:00,79.98,79.985,79.88,79.935,2184200000.0
2009-08-04 09:30:00,79.93,79.945,79.82,79.825,3022599994.0
2009-08-04 09:35:00,79.825,79.83,79.77,79.795,1898800002.0
2009-08-04 09:40:00,79.795,79.855,79.775,79.845,2011999997.0
2009-08-04 09:45:00,79.845,79.855,79.8,79.81,2089199999.0
2009-08-04 09:50:00,79.81,79.995,79.8,79.985,3065199993.0
2009-08-04 09:55:00,79.985,79.995,79.83,79.87,1965999998.0
2009-08-04 10:00:00,79.865,79.895,79.795,79.84,2298800003.0
2009-08-04 10:05:00,79.85,79.85,79.725,79.765,1910599999.0
2009-08-04 10:10:00,79.765,79.77,79.7,79.71,1884799999.0
2009-08-04 10:15:00,79.715,79.715,79.55,79.6,3544799992.0
2009-08-04 10:20:00,79.595,79.695,79.57,79.69,3191999982.0
2009-08-04 10:25:00,79.685,79.725,79.63,79.655,4101599992.0
2009-08-04 10:30:00,79.67,79.705,79.63,79.635,2417199996.0
2009-08-04 10:35:00,79.63,79.65,79.61,79.635,2183999998.0
2009-08-04 10:40:00,79.645,79.65,79.41,79.435,4982000011.0
2009-08-04 10:45:00,79.435,79.52,79.415,79.475,5022399986.0
2009-08-04 10:50:00,79.475,79.51,79.34,79.45,6182899994.0
2009-08-04 10:55:00,79.45,79.585,79.385,79.565,5132400004.0
2009-08-04 11:00:00,79.57,79.585,79.515,79.555,5015199997.0
2009-08-04 11:05:00,79.555,79.56,79.48,79.51,3642199997.0
2009-08-04 11:10:00,79.505,79.6,79.475,79.59,1939000001.0
2009-08-04 11:15:00,79.595,79.625,79.545,79.555,3383800009.0
2009-08-04 11:20:00,79.555,79.595,79.52,79.565,3124400001.0
2009-08-04 11:25:00,79.565,79.6,79.535,79.545,2356799989.0
2009-08-04 11:30:00,79.545,79.58,79.495,79.57,2347600007.0
2009-08-04 11:35:00,79.57,79.59,79.535,79.575,2436200004.0
2009-08-04 11:40:00,79.575,79.62,79.565,79.62,1841600003.0
2009-08-04 11:45:00,79.62,79.63,79.575,79.575,1301000001.0
2009-08-04 11:50:00,79.58,79.605,79.51,79.545,1620000006.0
2009-08-04 11:55:00,79.535,79.595,79.515,79.585,1745200003.0
2009-08-04 12:00:00,79.585,79.585,79.555,79.58,948400001.0
2009-08-04 12:05:00,79.585,79.595,79.525,79.525,1811000000.0
2009-08-04 12:10:00,79.525,79.55,79.495,79.5,810799999.0
2009-08-04 12:15:00,79.5,79.54,79.485,79.53,888000003.0
2009-08-04 12:20:00,79.535,79.6,79.53,79.57,1996199991.0
2009-08-04 12:25:00,79.57,79.57,79.515,79.54,950400002.0
2009-08-04 12:30:00,79.545,79.565,79.515,79.555,1565200013.0
2009-08-04 12:35:00,79.56,79.58,79.535,79.54,1400400001.0
2009-08-04 12:40:00,79.55,79.555,79.52,79.54,804400005.0
2009-08-04 12:45:00,79.545,79.565,79.485,79.505,1734400011.0
2009-08-04 12:50:00,79.495,79.495,79.43,79.43,1682000008.0
2009-08-04 12:55:00,79.435,79.47,79.4,79.425,2363000006.0
2009-08-04 13:00:00,79.42,79.47,79.405,79.435,3820799986.0
2009-08-04 13:05:00,79.445,79.455,79.405,79.435,2627600027.0
2009-08-04 13:10:00,79.435,79.465,79.41,79.43,2120000004.0
2009-08-04 13:15:00,79.43,79.51,79.43,79.475,2969400029.0
2009-08-04 13:20:00,79.475,79.585,79.475,79.555,3032400006.0
2009-08-04 13:25:00,79.56,79.575,79.525,79.545,1908799993.0
2009-08-04 13:30:00,79.545,79.62,79.515,79.61,3079799995.0
2009-08-04 13:35:00,79.61,79.64,79.595,79.615,2727000009.0
2009-08-04 13:40:00,79.615,79.635,79.605,79.61,1931600005.0
2009-08-04 13:45:00,79.605,79.62,79.555,79.555,1985999996.0
2009-08-04 13:50:00,79.56,79.575,79.49,79.515,1448400013.0
2009-08-04 13:55:00,79.51,79.525,79.465,79.475,1263600004.0
2009-08-04 14:00:00,79.48,79.495,79.45,79.465,2313200003.0
2009-08-04 14:05:00,79.475,79.505,79.445,79.49,1964000010.0
2009-08-04 14:10:00,79.495,79.625,79.495,79.565,2311800002.0
2009-08-04 14:15:00,79.575,79.7,79.565,79.695,3067600019.0
2009-08-04 14:20:00,79.695,79.715,79.635,79.655,2731000008.0
2009-08-04 14:25:00,79.655,79.695,79.625,79.635,1913400002.0
2009-08-04 14:30:00,79.63,79.77,79.595,79.74,3609400013.0
2009-08-04 14:35:00,79.735,79.75,79.645,79.685,2133400001.0
2009-08-04 14:40:00,79.685,79.725,79.66,79.665,1670800009.0
2009-08-04 14:45:00,79.665,79.71,79.63,79.65,1677200009.0
2009-08-04 14:50:00,79.645,79.72,79.63,79.705,2769199988.0
2009-08-04 14:55:00,79.705,79.72,79.655,79.665,2078000001.0
2009-08-04 15:00:00,79.675,79.845,79.675,79.825,4292600018.0
2009-08-04 15:05:00,79.825,79.875,79.805,79.86,3075200048.0
2009-08-04 15:10:00,79.86,79.89,79.73,79.73,3345600025.0
2009-08-04 15:15:00,79.735,79.79,79.735,79.75,2954000014.0
2009-08-04 15:20:00,79.75,79.79,79.72,79.785,2690000015.0
2009-08-04 15:25:00,79.775,79.78,79.685,79.765,4517199986.0
2009-08-04 15:30:00,79.76,79.795,79.62,79.675,5145399982.0
2009-08-04 15:35:00,79.685,79.75,79.64,79.695,6998400004.0
2009-08-04 15:40:00,79.695,79.74,79.65,79.68,5586799991.0
2009-08-04 15:45:00,79.68,79.775,79.65,79.755,5112800010.0
2009-08-04 15:50:00,79.755,79.78,79.71,79.735,6115799966.0
2009-08-04 15:55:00,79.725,79.795,79.725,79.755,4429199985.0
2009-08-04 16:00:00,79.78,80.16,79.78,79.995,7774599994.0
2009-08-04 16:05:00,79.99,80.075,79.98,80.03,7323400001.0
2009-08-04 16:10:00,80.04,80.175,80.005,80.155,7259199982.0
2009-08-04 16:15:00,80.155,80.22,80.09,80.11,5904599977.0
2009-08-04 16:20:00,80.11,80.16,79.975,79.985,7280799986.0
2009-08-04 16:25:00,79.99,80.01,79.925,79.98,4428199976.0
2009-08-04 16:30:00,79.98,80.055,79.92,80.015,5619599984.0
2009-08-04 16:35:00,80.015,80.11,80.005,80.045,5539200001.0
2009-08-04 16:40:00,80.055,80.29,80.05,80.25,6307799985.0
2009-08-04 16:45:00,80.25,80.29,80.135,80.145,6148400009.0
2009-08-04 16:50:00,80.145,80.205,80.11,80.18,5343000020.0
2009-08-04 16:55:00,80.18,80.225,80.125,80.195,6060000000.0
2009-08-04 17:00:00,80.195,80.355,80.195,80.325,5901599964.0
2009-08-04 17:05:00,80.325,80.355,80.275,80.335,4959200012.0
2009-08-04 17:10:00,80.335,80.4,80.325,80.355,5333599971.0
2009-08-04 17:15:00,80.335,80.38,80.285,80.365,4363399982.0
2009-08-04 17:20:00,80.365,80.39,80.25,80.26,6056000003.0
2009-08-04 17:25:00,80.26,80.315,80.225,80.315,4624599994.0
2009-08-04 17:30:00,80.315,80.33,80.24,80.245,4460399999.0
2009-08-04 17:35:00,80.245,80.395,80.245,80.38,5652999976.0
2009-08-04 17:40:00,80.38,80.42,80.355,80.365,6959399974.0
2009-08-04 17:45:00,80.37,80.4,80.325,80.325,4989399980.0
2009-08-04 17:50:00,80.325,80.34,80.27,80.295,4515199987.0
2009-08-04 17:55:00,80.295,80.375,80.285,80.345,5051399961.0
2009-08-04 18:00:00,80.33,80.36,80.285,80.315,4206599985.0
2009-08-04 18:05:00,80.315,80.385,80.305,80.37,4444600004.0
2009-08-04 18:10:00,80.37,80.43,80.36,80.415,5035199985.0
2009-08-04 18:15:00,80.415,80.48,80.395,80.48,4232599981.0
2009-08-04 18:20:00,80.47,80.51,80.45,80.46,3702799988.0
2009-08-04 18:25:00,80.46,80.495,80.43,80.43,3000599960.0
2009-08-04 18:30:00,80.43,80.435,80.38,80.385,3863400002.0
2009-08-04 18:35:00,80.38,80.465,80.38,80.42,4623799965.0
2009-08-04 18:40:00,80.42,80.48,80.41,80.47,2733600002.0
2009-08-04 18:45:00,80.47,80.505,80.455,80.505,3118199992.0
2009-08-04 18:50:00,80.505,80.515,80.465,80.49,3321200007.0
2009-08-04 18:55:00,80.49,80.545,80.465,80.535,4754199983.0
2009-08-04 19:00:00,80.535,80.55,80.385,80.395,5564200012.0
2009-08-04 19:05:00,80.39,80.445,80.36,80.385,3887999969.0
2009-08-04 19:10:00,80.385,80.385,80.315,80.335,3217199968.0
2009-08-04 19:15:00,80.335,80.38,80.29,80.295,2228799992.0
2009-08-04 19:20:00,80.29,80.375,80.255,80.365,2485599993.0
2009-08-04 19:25:00,80.365,80.365,80.225,80.275,4510999998.0
2009-08-04 19:30:00,80.275,80.31,80.255,80.27,2980799990.0
2009-08-04 19:35:00,80.27,80.33,80.245,80.255,3846599983.0
2009-08-04 19:40:00,80.25,80.295,80.215,80.24,3113199996.0
2009-08-04 19:45:00,80.25,80.26,80.16,80.17,3881200002.0
2009-08-04 19:50:00,80.17,80.18,80.11,80.125,4916000038.0
2009-08-04 19:55:00,80.125,80.125,79.96,79.97,5423199991.0
2009-08-04 20:00:00,79.965,80.065,79.9,80.06,4923600007.0
2009-08-04 20:05:00,80.06,80.075,79.995,80.05,5529999981.0
2009-08-04 20:10:00,80.05,80.18,80.03,80.155,4134999965.0
2009-08-04 20:15:00,80.155,80.205,80.115,80.165,4551199955.0
2009-08-04 20:20:00,80.17,80.205,80.145,80.16,2396199993.0
2009-08-04 20:25:00,80.165,80.275,80.145,80.27,3382599977.0
2009-08-04 20:30:00,80.27,80.345,80.22,80.305,3808599990.0
2009-08-04 20:35:00,80.305,80.39,80.275,80.37,2100399995.0
2009-08-04 20:40:00,80.375,80.4,80.31,80.315,3817399965.0
2009-08-04 20:45:00,80.315,80.345,80.175,80.185,4054399996.0
2009-08-04 20:50:00,80.19,80.2,80.12,80.16,4192999981.0
2009-08-04 20:55:00,80.16,80.195,80.13,80.18,2678199995.0
2009-08-04 21:00:00,80.185,80.255,80.155,80.23,3569799982.0
2009-08-04 21:05:00,80.23,80.29,80.205,80.22,4642199987.0
2009-08-04 21:10:00,80.225,80.27,80.215,80.23,4194599971.0
2009-08-04 21:15:00,80.245,80.245,80.14,80.155,4166799977.0
2009-08-04 21:20:00,80.155,80.245,80.135,80.21,4727999981.0
2009-08-04 21:25:00,80.21,80.335,80.21,80.305,2144800001.0
2009-08-04 21:30:00,80.305,80.35,80.19,80.19,2840000001.0
2009-08-04 21:35:00,80.19,80.22,80.18,80.19,2677999982.0
2009-08-04 21:40:00,80.19,80.245,80.175,80.23,3143199953.0
2009-08-04 21:45:00,80.225,80.235,80.2,80.215,1601599985.0
2009-08-04 21:50:00,80.215,80.37,80.215,80.355,2562799962.0
2009-08-04 21:55:00,80.395,80.435,80.365,80.42,3466000015.0
2009-08-04 22:00:00,80.425,80.43,80.39,80.405,3371400014.0
2009-08-04 22:05:00,80.405,80.435,80.365,80.395,3589400002.0
2009-08-04 22:10:00,80.405,80.41,80.345,80.35,2365000007.0
2009-08-04 22:15:00,80.355,80.4,80.34,80.4,1862799981.0
2009-08-04 22:20:00,80.4,80.485,80.38,80.455,3101000012.0
2009-08-04 22:25:00,80.46,80.535,80.45,80.495,1567200000.0
2009-08-04 22:30:00,80.495,80.52,80.465,80.52,1075999998.0
2009-08-04 22:35:00,80.52,80.555,80.52,80.525,2218399985.0
2009-08-04 22:40:00,80.525,80.525,80.475,80.505,1554999998.0
2009-08-04 22:45:00,80.505,80.515,80.43,80.43,1685399990.0
2009-08-04 22:50:00,80.425,80.43,80.385,80.41,929999993.0
2009-08-04 22:55:00,80.41,80.45,80.36,80.39,1213200012.0
2009-08-04 23:00:00,80.41,80.46,80.395,80.45,383799997.0
2009-08-04 23:05:00,80.45,80.455,80.42,80.43,397199999.0
2009-08-04 23:10:00,80.43,80.43,80.405,80.41,265200000.0
2009-08-04 23:15:00,80.41,80.44,80.405,80.415,791599999.0
2009-08-04 23:20:00,80.415,80.455,80.415,80.455,937000000.0
2009-08-04 23:25:00,80.47,80.52,80.455,80.52,751000001.0
2009-08-04 23:30:00,80.52,80.525,80.485,80.505,1111800001.0
2009-08-04 23:35:00,80.505,80.55,80.485,80.54,427199998.0
2009-08-04 23:40:00,80.545,80.545,80.439,80.455,460599999.0
2009-08-04 23:45:00,80.465,80.465,80.355,80.37,737000003.0
2009-08-04 23:50:00,80.385,80.4,80.32,80.35,1246800002.0
2009-08-04 23:55:00,80.35,80.35,80.325,80.34,882600004.0
2009-08-05 00:00:00,80.345,80.365,80.325,80.36,432000000.0
2009-08-05 00:05:00,80.36,80.38,80.36,80.365,319999999.0
2009-08-05 00:10:00,80.37,80.405,80.37,80.4,915999993.0
2009-08-05 00:15:00,80.4,80.4,80.345,80.365,278800000.0
2009-08-05 00:20:00,80.365,80.375,80.355,80.37,436799997.0
2009-08-05 00:25:00,80.37,80.37,80.265,80.285,566000000.0
2009-08-05 00:30:00,80.285,80.31,80.235,80.305,963799999.0
2009-08-05 00:35:00,80.305,80.31,80.27,80.29,453999998.0
2009-08-05 00:40:00,80.285,80.34,80.285,80.305,431999999.0
2009-08-05 00:45:00,80.31,80.365,80.3,80.324,751999998.0
2009-08-05 00:50:00,80.355,80.385,80.305,80.355,369600000.0
2009-08-05 00:55:00,80.355,80.355,80.285,80.285,915799994.0
2009-08-05 01:00:00,80.285,80.485,80.285,80.485,1140199993.0
2009-08-05 01:05:00,80.48,80.51,80.425,80.46,1067599994.0
2009-08-05 01:10:00,80.455,80.505,80.44,80.505,482199998.0
2009-08-05 01:15:00,80.505,80.58,80.505,80.535,603999999.0
2009-08-05 01:20:00,80.54,80.58,80.505,80.52,816199999.0
2009-08-05 01:25:00,80.52,80.565,80.51,80.565,1764399986.0
2009-08-05 01:30:00,80.565,80.575,80.535,80.535,668799998.0
2009-08-05 01:35:00,80.54,80.585,80.54,80.545,304200000.0
2009-08-05 01:40:00,80.54,80.555,80.48,80.485,894000001.0
2009-08-05 01:45:00,80.485,80.555,80.485,80.545,813399998.0
2009-08-05 01:50:00,80.545,80.545,80.525,80.545,500399998.0
2009-08-05 01:55:00,80.545,80.545,80.47,80.48,742000000.0
2009-08-05 02:00:00,80.48,80.525,80.46,80.5,969400004.0
2009-08-05 02:05:00,80.505,80.535,80.475,80.485,923400001.0
2009-08-05 02:10:00,80.48,80.48,80.39,80.43,781800000.0
2009-08-05 02:15:00,80.435,80.44,80.39,80.42,859600000.0
2009-08-05 02:20:00,80.425,80.46,80.405,80.45,729199999.0
2009-08-05 02:25:00,80.45,80.47,80.405,80.405,622600000.0
2009-08-05 02:30:00,80.405,80.405,80.325,80.35,1121199998.0
2009-08-05 02:35:00,80.36,80.39,80.285,80.285,1044199999.0
2009-08-05 02:40:00,80.29,80.39,80.29,80.37,1252199999.0
2009-08-05 02:45:00,80.375,80.39,80.33,80.33,711599999.0
2009-08-05 02:50:00,80.34,80.42,80.325,80.395,1092400002.0
2009-08-05 02:55:00,80.405,80.42,80.36,80.415,722000000.0
2009-08-05 03:00:00,80.41,80.415,80.355,80.4,1265999998.0
2009-08-05 03:05:00,80.405,80.5,80.405,80.485,1109400000.0
2009-08-05 03:10:00,80.485,80.54,80.475,80.49,1232400001.0
2009-08-05 03:15:00,80.485,80.53,80.445,80.445,738660001.0
2009-08-05 03:20:00,80.45,80.465,80.41,80.41,1153000000.0
2009-08-05 03:25:00,80.405,80.44,80.385,80.405,979800000.0
2009-08-05 03:30:00,80.385,80.51,80.385,80.45,1179200001.0
2009-08-05 03:35:00,80.45,80.45,80.38,80.415,641600000.0
2009-08-05 03:40:00,80.395,80.46,80.395,80.44,938400000.0
2009-08-05 03:45:00,80.445,80.48,80.42,80.45,417200000.0
2009-08-05 03:50:00,80.455,80.485,80.41,80.44,594600000.0
2009-08-05 03:55:00,80.445,80.455,80.405,80.43,424700000.0
2009-08-05 04:00:00,80.425,80.48,80.42,80.435,431600000.0
2009-08-05 04:05:00,80.44,80.47,80.425,80.43,782800000.0
2009-08-05 04:10:00,80.435,80.435,80.375,80.405,866400000.0
2009-08-05 04:15:00,80.4,80.455,80.395,80.445,390400000.0
2009-08-05 04:20:00,80.44,80.445,80.375,80.385,737300000.0
2009-08-05 04:25:00,80.39,80.435,80.37,80.425,485600000.0
2009-08-05 04:30:00,80.435,80.47,80.43,80.445,819200000.0
2009-08-05 04:35:00,80.455,80.485,80.445,80.485,748800000.0
2009-08-05 04:40:00,80.48,80.505,80.45,80.46,905599997.0
2009-08-05 04:45:00,80.46,80.48,80.455,80.465,885200001.0
2009-08-05 04:50:00,80.465,80.485,80.455,80.455,947600002.0
2009-08-05 04:55:00,80.46,80.48,80.43,80.445,816000005.0
2009-08-05 05:00:00,80.445,80.455,80.42,80.425,1015199997.0
2009-08-05 05:05:00,80.425,80.465,80.375,80.375,1333599995.0
2009-08-05 05:10:00,80.38,80.405,80.38,80.4,1238399996.0
2009-08-05 05:15:00,80.385,80.415,80.365,80.405,891199998.0
2009-08-05 05:20:00,80.395,80.415,80.38,80.385,1140800009.0
2009-08-05 05:25:00,80.39,80.39,80.33,80.335,2375400010.0
2009-08-05 05:30:00,80.34,80.345,80.225,80.235,3508600000.0
2009-08-05 05:35:00,80.24,80.255,80.155,80.205,3019399986.0
2009-08-05 05:40:00,80.2,80.225,80.2,80.22,1159199988.0
2009-08-05 05:45:00,80.215,80.265,80.195,80.235,2031199989.0
2009-08-05 05:50:00,80.23,80.265,80.23,80.255,1377600015.0
2009-08-05 05:55:00,80.255,80.28,80.23,80.25,1795199987.0
2009-08-05 06:00:00,80.25,80.255,80.19,80.205,2323199980.0
2009-08-05 06:05:00,80.2,80.215,80.16,80.18,1128000000.0
2009-08-05 06:10:00,80.18,80.185,80.09,80.105,2724600001.0
2009-08-05 06:15:00,80.115,80.165,80.105,80.145,2011199996.0
2009-08-05 06:20:00,80.14,80.155,80.105,80.15,1820599990.0
2009-08-05 06:25:00,80.14,80.15,80.075,80.11,2218599988.0
2009-08-05 06:30:00,80.105,80.14,80.05,80.065,1787600003.0
2009-08-05 06:35:00,80.065,80.065,79.95,79.97,1372999991.0
2009-08-05 06:40:00,79.965,80.02,79.955,80.005,1555600002.0
2009-08-05 06:45:00,80.0,80.06,79.975,80.04,1976199995.0
2009-08-05 06:50:00,80.03,80.03,79.985,80.02,1314399989.0
2009-08-05 06:55:00,80.03,80.09,80.005,80.04,2039199988.0
2009-08-05 07:00:00,80.04,80.055,79.955,79.965,2197199985.0
2009-08-05 07:05:00,79.96,79.965,79.905,79.945,1652799991.0
2009-08-05 07:10:00,79.945,79.96,79.855,79.905,1975199989.0
2009-08-05 07:15:00,79.9,79.905,79.83,79.84,1459599999.0
2009-08-05 07:20:00,79.84,79.885,79.825,79.875,1359199998.0
2009-08-05 07:25:00,79.875,79.94,79.875,79.93,1502000000.0
2009-08-05 07:30:00,79.93,80.08,79.925,79.985,1893199989.0
2009-08-05 07:35:00,80.005,80.05,79.985,80.03,1409099994.0
2009-08-05 07:40:00,80.025,80.035,79.905,79.905,1836599983.0
2009-08-05 07:45:00,79.91,79.935,79.87,79.905,1577399997.0
2009-08-05 07:50:00,79.905,79.93,79.86,79.865,1848999994.0
2009-08-05 07:55:00,79.865,79.875,79.79,79.81,2925199992.0
2009-08-05 08:00:00,79.805,79.935,79.8,79.915,2935799988.0
2009-08-05 08:05:00,79.915,79.94,79.865,79.915,2251600001.0
2009-08-05 08:10:00,79.91,79.955,79.875,79.905,2564799997.0
2009-08-05 08:15:00,79.915,79.96,79.805,79.855,2210600002.0
2009-08-05 08:20:00,79.855,80.015,79.85,79.945,3193799996.0
2009-08-05 08:25:00,79.955,80.04,79.94,80.035,3900400000.0
2009-08-05 08:30:00,80.03,80.03,79.885,79.885,2404599993.0
2009-08-05 08:35:00,79.885,79.925,79.79,79.805,1842799994.0
2009-08-05 08:40:00,79.815,79.88,79.775,79.825,2820999987.0
2009-08-05 08:45:00,79.84,79.87,79.79,79.855,3042399992.0
2009-08-05 08:50:00,79.86,79.875,79.73,79.735,2677599994.0
2009-08-05 08:55:00,79.735,79.875,79.73,79.83,3324600002.0
2009-08-05 09:00:00,79.83,79.875,79.755,79.755,3311199981.0
2009-08-05 09:05:00,79.755,79.795,79.7,79.78,1916800003.0
2009-08-05 09:10:00,79.775,79.935,79.725,79.935,2785000005.0
2009-08-05 09:15:00,79.93,80.015,79.88,79.975,3829699990.0
2009-08-05 09:20:00,79.975,79.985,79.935,79.94,2466799979.0
2009-08-05 09:25:00,79.945,79.98,79.87,79.87,3317599997.0
2009-08-05 09:30:00,79.87,79.905,79.785,79.83,3796199994.0
2009-08-05 09:35:00,79.83,79.83,79.755,79.8,1990600002.0
2009-08-05 09:40:00,79.79,79.8,79.71,79.765,2260599988.0
2009-08-05 09:45:00,79.765,79.845,79.76,79.815,1693399997.0
2009-08-05 09:50:00,79.815,79.955,79.815,79.95,3871199989.0
2009-08-05 09:55:00,79.945,79.975,79.935,79.945,2796800000.0
2009-08-05 10:00:00,79.94,79.97,79.885,79.965,2020000006.0
2009-08-05 10:05:00,79.975,79.99,79.93,79.95,2763599985.0
2009-08-05 10:10:00,79.95,79.955,79.915,79.95,1551000001.0
2009-08-05 10:15:00,79.95,79.985,79.915,79.95,2362200003.0
2009-08-05 10:20:00,79.96,80.055,79.925,80.05,2246999988.0
2009-08-05 10:25:00,80.045,80.075,79.97,80.07,3853100003.0
2009-08-05 10:30:00,80.08,80.14,80.045,80.09,4754600021.0
2009-08-05 10:35:00,80.085,80.2,80.085,80.17,3221599993.0
2009-08-05 10:40:00,80.17,80.175,80.085,80.155,2740800001.0
2009-08-05 10:45:00,80.155,80.19,80.12,80.14,2408800000.0
2009-08-05 10:50:00,80.14,80.14,80.07,80.095,2133199984.0
2009-08-05 10:55:00,80.1,80.175,80.055,80.175,2071199999.0
2009-08-05 11:00:00,80.18,80.18,80.115,80.13,2197000002.0
2009-08-05 11:05:00,80.125,80.165,80.095,80.1,2984199988.0
2009-08-05 11:10:00,80.105,80.155,80.1,80.11,2257800002.0
2009-08-05 11:15:00,80.11,80.15,80.085,80.095,2727799992.0
2009-08-05 11:20:00,80.105,80.155,80.095,80.13,1922399994.0
2009-08-05 11:25:00,80.13,80.18,80.105,80.15,2064999997.0
2009-08-05 11:30:00,80.15,80.185,80.13,80.135,2518400000.0
2009-08-05 11:35:00,80.135,80.195,80.125,80.155,2192999989.0
2009-08-05 11:40:00,80.14,80.2,80.13,80.175,3306199984.0
2009-08-05 11:45:00,80.18,80.19,80.14,80.145,3854800030.0
2009-08-05 11:50:00,80.145,80.15,80.075,80.09,3208399976.0
2009-08-05 11:55:00,80.09,80.11,80.055,80.065,2584799986.0
2009-08-05 12:00:00,80.065,80.09,80.06,80.08,1741200002.0
2009-08-05 12:05:00,80.085,80.11,80.055,80.09,2268799991.0
2009-08-05 12:10:00,80.09,80.225,80.09,80.205,3072999958.0
2009-08-05 12:15:00,80.205,80.285,80.205,80.28,3940199968.0
2009-08-05 12:20:00,80.285,80.315,80.28,80.305,3018399992.0
2009-08-05 12:25:00,80.3,80.32,80.28,80.32,3717199979.0
2009-08-05 12:30:00,80.315,80.345,80.31,80.33,2336200000.0
2009-08-05 12:35:00,80.33,80.345,80.3,80.31,2846400017.0
2009-08-05 12:40:00,80.315,80.335,80.3,80.335,1113800016.0
2009-08-05 12:45:00,80.335,80.335,80.28,80.28,2982400014.0
2009-08-05 12:50:00,80.28,80.365,80.275,80.36,3378199981.0
2009-08-05 12:55:00,80.36,80.445,80.35,80.42,4094799989.0
2009-08-05 13:00:00,80.42,80.45,80.395,80.405,4332200011.0
2009-08-05 13:05:00,80.405,80.455,80.37,80.455,5297999982.0
2009-08-05 13:10:00,80.455,80.455,80.34,80.345,4199600019.0
2009-08-05 13:15:00,80.34,80.365,80.29,80.3,2697200019.0
2009-08-05 13:20:00,80.3,80.4,80.3,80.36,2612200005.0
2009-08-05 13:25:00,80.355,80.5,80.34,80.49,4578399990.0
2009-08-05 13:30:00,80.49,80.535,80.485,80.515,4301999994.0
2009-08-05 13:35:00,80.515,80.56,80.46,80.495,4153799995.0
2009-08-05 13:40:00,80.495,80.505,80.42,80.425,4221999994.0
2009-08-05 13:45:00,80.425,80.46,80.41,80.435,2691200014.0
2009-08-05 13:50:00,80.435,80.46,80.41,80.44,2900400003.0
2009-08-05 13:55:00,80.44,80.44,80.335,80.335,2791800021.0
2009-08-05 14:00:00,80.335,80.395,80.325,80.36,2638000023.0
2009-08-05 14:05:00,80.365,80.4,80.35,80.355,2860800028.0
2009-08-05 14:10:00,80.355,80.425,80.355,80.415,4138800017.0
2009-08-05 14:15:00,80.405,80.405,80.03,80.265,4989200027.0
2009-08-05 14:20:00,80.27,80.4,80.265,80.295,5117600024.0
2009-08-05 14:25:00,80.295,80.3,80.15,80.155,4459600028.0
2009-08-05 14:30:00,80.145,80.265,80.105,80.145,4162000039.0
2009-08-05 14:35:00,80.145,80.21,80.045,80.07,4454800031.0
2009-08-05 14:40:00,80.07,80.135,80.04,80.105,4511000044.0
2009-08-05 14:45:00,80.105,80.19,80.105,80.165,4141200053.0
2009-08-05 14:50:00,80.165,80.26,80.13,80.235,3661600023.0
2009-08-05 14:55:00,80.24,80.245,80.155,80.19,2381800013.0
2009-08-05 15:00:00,80.195,80.29,80.165,80.28,3963999991.0
2009-08-05 15:05:00,80.285,80.33,80.24,80.25,4011200002.0
2009-08-05 15:10:00,80.25,80.265,80.11,80.175,3572200003.0
2009-08-05 15:15:00,80.175,80.23,80.15,80.22,4038399993.0
2009-08-05 15:20:00,80.215,80.26,80.185,80.195,2402599996.0
2009-08-05 15:25:00,80.195,80.3,80.19,80.3,3819199948.0
2009-08-05 15:30:00,80.285,80.295,80.055,80.09,5431799986.0
2009-08-05 15:35:00,80.09,80.24,80.085,80.235,5558799987.0
2009-08-05 15:40:00,80.23,80.29,80.115,80.225,4820999973.0
2009-08-05 15:45:00,80.23,80.255,80.04,80.085,6081699972.0
2009-08-05 15:50:00,80.08,80.155,80.005,80.135,5749999991.0
2009-08-05 15:55:00,80.135,80.175,80.055,80.15,6199599984.0
2009-08-05 16:00:00,80.15,80.15,79.685,79.815,6478999987.0
2009-08-05 16:05:00,79.81,79.83,79.655,79.675,4948399984.0
2009-08-05 16:10:00,79.675,79.705,79.44,79.59,5967999984.0
2009-08-05 16:15:00,79.585,79.585,79.315,79.425,6079399964.0
2009-08-05 16:20:00,79.425,79.65,79.4,79.64,3775399989.0
2009-08-05 16:25:00,79.645,79.73,79.595,79.645,4926199958.0
2009-08-05 16:30:00,79.655,79.655,79.465,79.5,5775199996.0
2009-08-05 16:35:00,79.505,79.645,79.465,79.58,6036599971.0
2009-08-05 16:40:00,79.58,79.63,79.485,79.53,6422599976.0
2009-08-05 16:45:00,79.53,79.545,79.41,79.455,6671000018.0
2009-08-05 16:50:00,79.455,79.575,79.44,79.565,5257399987.0
2009-08-05 16:55:00,79.565,79.615,79.51,79.58,6454699962.0
2009-08-05 17:00:00,79.58,79.58,79.49,79.53,4837199966.0
2009-08-05 17:05:00,79.53,79.675,79.465,79.665,5336600002.0
2009-08-05 17:10:00,79.665,79.735,79.6,79.675,4693199976.0
2009-08-05 17:15:00,79.675,79.695,79.61,79.625,3419199997.0
2009-08-05 17:20:00,79.625,79.67,79.565,79.565,5646799989.0
2009-08-05 17:25:00,79.565,79.705,79.56,79.685,7212199978.0
2009-08-05 17:30:00,79.69,79.695,79.62,79.69,4638799975.0
2009-08-05 17:35:00,79.695,79.72,79.575,79.615,4442399981.0
2009-08-05 17:40:00,79.62,79.685,79.605,79.67,2291799988.0
2009-08-05 17:45:00,79.67,79.71,79.67,79.705,4461199989.0
2009-08-05 17:50:00,79.715,79.73,79.655,79.685,3088799980.0
2009-08-05 17:55:00,79.68,79.705,79.585,79.605,2987800002.0
2009-08-05 18:00:00,79.605,79.64,79.58,79.635,2163200001.0
2009-08-05 18:05:00,79.635,79.635,79.53,79.53,2487799998.0
2009-08-05 18:10:00,79.53,79.675,79.525,79.64,2568600005.0
2009-08-05 18:15:00,79.64,79.735,79.63,79.735,2847400003.0
2009-08-05 18:20:00,79.74,79.845,79.74,79.79,3046799996.0
2009-08-05 18:25:00,79.79,79.8,79.72,79.735,3362399994.0
2009-08-05 18:30:00,79.74,79.81,79.72,79.75,4051299979.0
2009-08-05 18:35:00,79.75,79.77,79.705,79.71,3854199994.0
2009-08-05 18:40:00,79.71,79.745,79.685,79.72,2454999998.0
2009-08-05 18:45:00,79.72,79.755,79.69,79.75,1809199998.0
2009-08-05 18:50:00,79.75,79.815,79.735,79.775,4747000013.0
2009-08-05 18:55:00,79.775,79.795,79.72,79.725,2200599999.0
2009-08-05 19:00:00,79.725,79.795,79.705,79.77,3735999992.0
2009-08-05 19:05:00,79.76,79.76,79.475,79.51,5450199997.0
2009-08-05 19:10:00,79.505,79.535,79.46,79.53,7770800001.0
2009-08-05 19:15:00,79.535,79.68,79.505,79.68,5342399995.0
2009-08-05 19:20:00,79.68,79.705,79.6,79.7,3117000002.0
2009-08-05 19:25:00,79.71,79.825,79.68,79.78,5122799955.0
2009-08-05 19:30:00,79.785,79.815,79.725,79.8,2938800001.0
2009-08-05 19:35:00,79.8,79.8,79.71,79.72,2491399994.0
2009-08-05 19:40:00,79.725,79.81,79.715,79.74,5497999985.0
2009-08-05 19:45:00,79.74,79.78,79.655,79.67,4151799995.0
2009-08-05 19:50:00,79.67,79.71,79.64,79.68,3981599990.0
2009-08-05 19:55:00,79.68,79.79,79.68,79.695,4072399978.0
2009-08-05 20:00:00,79.695,79.74,79.68,79.725,2837399984.0
2009-08-05 20:05:00,79.725,79.77,79.68,79.705,3691199979.0
2009-08-05 20:10:00,79.705,79.8,79.7,79.8,3897199986.0
2009-08-05 20:15:00,79.795,79.805,79.74,79.755,5704799982.0
2009-08-05 20:20:00,79.755,79.835,79.685,79.795,6436399984.0
2009-08-05 20:25:00,79.805,79.82,79.745,79.795,4001399966.0
2009-08-05 20:30:00,79.795,79.825,79.745,79.81,4632399980.0
2009-08-05 20:35:00,79.815,79.885,79.795,79.865,4040599990.0
2009-08-05 20:40:00,79.865,79.93,79.84,79.915,6482399973.0
2009-08-05 20:45:00,79.915,79.945,79.845,79.945,5222199981.0
2009-08-05 20:50:00,79.945,79.955,79.86,79.875,4270600001.0
2009-08-05 20:55:00,79.875,79.96,79.865,79.93,3602600002.0
2009-08-05 21:00:00,79.93,79.995,79.93,79.94,5198600018.0
2009-08-05 21:05:00,79.945,79.945,79.915,79.945,1156600003.0
2009-08-05 21:10:00,79.94,79.96,79.925,79.93,3938399988.0
2009-08-05 21:15:00,79.925,79.94,79.92,79.93,1751200009.0
2009-08-05 21:20:00,79.93,79.99,79.92,79.98,3831999990.0
2009-08-05 21:25:00,79.98,80.05,79.975,79.99,5336999987.0
2009-08-05 21:30:00,80.0,80.0,79.77,79.825,5716400042.0
2009-08-05 21:35:00,79.815,79.835,79.75,79.81,2948000000.0
2009-08-05 21:40:00,79.81,79.84,79.76,79.805,4399600003.0
2009-08-05 21:45:00,79.805,79.815,79.725,79.725,4352200020.0
2009-08-05 21:50:00,79.73,79.8,79.73,79.8,4973600001.0
2009-08-05 21:55:00,79.8,79.84,79.725,79.84,4931600004.0
2009-08-05 22:00:00,79.845,79.88,79.825,79.875,1625599998.0
2009-08-05 22:05:00,79.865,79.89,79.86,79.885,1219600001.0
2009-08-05 22:10:00,79.885,79.935,79.885,79.915,1350000003.0
2009-08-05 22:15:00,79.915,79.93,79.905,79.93,617600000.0
2009-08-05 22:20:00,79.925,79.955,79.9,79.945,678199997.0
2009-08-05 22:25:00,79.935,79.985,79.93,79.94,792400001.0
2009-08-05 22:30:00,79.97,79.98,79.923,79.96,1019999987.0
2009-08-05 22:35:00,79.96,79.96,79.92,79.93,681800004.0
2009-08-05 22:40:00,79.93,79.965,79.925,79.96,1085799992.0
2009-08-05 22:45:00,79.96,79.97,79.89,79.895,1455199991.0
2009-08-05 22:50:00,79.895,79.9,79.82,79.86,1926200004.0
2009-08-05 22:55:00,79.86,79.86,79.795,79.805,1555600022.0
2009-08-05 23:00:00,79.81,79.81,79.76,79.79,382400001.0
2009-08-05 23:05:00,79.79,79.79,79.72,79.74,596800000.0
2009-08-05 23:10:00,79.74,79.75,79.72,79.73,836400005.0
2009-08-05 23:15:00,79.73,79.75,79.72,79.75,640600007.0
2009-08-05 23:20:00,79.75,79.755,79.725,79.745,133800000.0
2009-08-05 23:25:00,79.73,79.745,79.69,79.745,716600005.0
2009-08-05 23:30:00,79.745,79.84,79.705,79.74,787600001.0
2009-08-05 23:35:00,79.735,79.79,79.72,79.75,884199999.0
2009-08-05 23:40:00,79.75,79.77,79.75,79.755,598800006.0
2009-08-05 23:45:00,79.76,79.785,79.76,79.785,426600003.0
2009-08-05 23:50:00,79.795,79.8,79.733,79.74,173800000.0
2009-08-05 23:55:00,79.81,79.81,79.77,79.795,672000002.0
2009-08-06 00:00:00,79.795,79.84,79.79,79.825,817599993.0
2009-08-06 00:05:00,79.825,79.825,79.76,79.78,707000002.0
2009-08-06 00:10:00,79.775,79.78,79.695,79.74,747200003.0
2009-08-06 00:15:00,79.735,79.75,79.7,79.715,513600002.0
2009-08-06 00:20:00,79.72,79.775,79.715,79.73,1342399983.0
2009-08-06 00:25:00,79.735,79.765,79.71,79.715,508599995.0
2009-08-06 00:30:00,79.71,79.78,79.71,79.755,1136199998.0
2009-08-06 00:35:00,79.755,79.81,79.755,79.81,1377199988.0
2009-08-06 00:40:00,79.805,79.865,79.8,79.865,879999997.0
2009-08-06 00:45:00,79.875,79.88,79.775,79.82,1636199989.0
2009-08-06 00:50:00,79.82,79.85,79.815,79.835,625200002.0
2009-08-06 00:55:00,79.835,79.87,79.835,79.855,462800000.0
2009-08-06 01:00:00,79.855,79.9,79.85,79.88,609699998.0
2009-08-06 01:05:00,79.875,79.88,79.84,79.875,1330199994.0
2009-08-06 01:10:00,79.87,79.9,79.855,79.875,393399995.0
2009-08-06 01:15:00,79.875,79.905,79.85,79.855,882600002.0
2009-08-06 01:20:00,79.85,79.865,79.79,79.81,1327000003.0
2009-08-06 01:25:00,79.81,79.84,79.8,79.84,1558600004.0
2009-08-06 01:30:00,79.845,79.845,79.795,79.805,301199999.0
2009-08-06 01:35:00,79.805,79.805,79.755,79.775,750800002.0
2009-08-06 01:40:00,79.775,79.78,79.735,79.755,556200009.0
2009-08-06 01:45:00,79.755,79.785,79.75,79.755,342800001.0
2009-08-06 01:50:00,79.755,79.755,79.705,79.71,462199999.0
2009-08-06 01:55:00,79.71,79.71,79.68,79.7,811400000.0
2009-08-06 02:00:00,79.7,79.78,79.69,79.775,638200000.0
2009-08-06 02:05:00,79.775,79.79,79.73,79.755,618000000.0
2009-08-06 02:10:00,79.755,79.79,79.735,79.775,369600000.0
2009-08-06 02:15:00,79.775,79.795,79.775,79.785,349200000.0
2009-08-06 02:20:00,79.785,79.85,79.785,79.82,339000000.0
2009-08-06 02:25:00,79.82,79.86,79.82,79.83,434200000.0
2009-08-06 02:30:00,79.83,79.905,79.825,79.905,632800001.0
2009-08-06 02:35:00,79.9,79.935,79.88,79.9,479400000.0
2009-08-06 02:40:00,79.9,79.925,79.9,79.915,990000000.0
2009-08-06 02:45:00,79.91,79.94,79.87,79.935,331000000.0
2009-08-06 02:50:00,79.93,79.985,79.905,79.94,961100003.0
2009-08-06 02:55:00,79.935,79.955,79.91,79.935,1036200001.0
2009-08-06 03:00:00,79.935,80.075,79.925,80.065,685500000.0
2009-08-06 03:05:00,80.07,80.155,80.055,80.08,1182400002.0
2009-08-06 03:10:00,80.08,80.115,80.055,80.085,1477599999.0
2009-08-06 03:15:00,80.08,80.1,80.065,80.085,978200001.0
2009-08-06 03:20:00,80.08,80.135,80.07,80.075,1141799994.0
2009-08-06 03:25:00,80.075,80.14,80.015,80.115,1433199998.0
2009-08-06 03:30:00,80.105,80.53,80.1,80.47,1630800000.0
2009-08-06 03:35:00,80.465,80.505,80.41,80.43,1361499999.0
2009-08-06 03:40:00,80.43,80.43,80.24,80.24,2178499999.0
2009-08-06 03:45:00,80.24,80.265,80.17,80.175,2032399998.0
2009-08-06 03:50:00,80.18,80.325,80.175,80.31,2485100012.0
2009-08-06 03:55:00,80.315,80.38,80.23,80.23,2673900014.0
2009-08-06 04:00:00,80.235,80.27,80.17,80.19,1784799994.0
2009-08-06 04:05:00,80.2,80.305,80.165,80.285,2793999986.0
2009-08-06 04:10:00,80.29,80.295,80.215,80.225,2330000014.0
2009-08-06 04:15:00,80.225,80.245,80.195,80.205,1317800014.0
2009-08-06 04:20:00,80.21,80.215,80.13,80.165,2375800023.0
2009-08-06 04:25:00,80.155,80.2,80.145,80.16,1042200007.0
2009-08-06 04:30:00,80.155,80.155,79.915,79.995,2892300013.0
2009-08-06 04:35:00,79.995,80.005,79.825,79.895,2586000011.0
2009-08-06 04:40:00,79.9,80.0,79.895,79.9,2183200008.0
2009-08-06 04:45:00,79.9,79.935,79.87,79.875,1124800006.0
2009-08-06 04:50:00,79.875,79.985,79.865,79.965,942299999.0
2009-08-06 04:55:00,79.965,80.005,79.935,79.955,1320100008.0
2009-08-06 05:00:00,79.955,79.965,79.915,79.92,801200000.0
2009-08-06 05:05:00,79.92,79.925,79.865,79.875,1166200014.0
2009-08-06 05:10:00,79.88,79.92,79.86,79.91,1151600013.0
2009-08-06 05:15:00,79.905,79.965,79.905,79.91,650100002.0
2009-08-06 05:20:00,79.915,79.96,79.91,79.955,378800000.0
2009-08-06 05:25:00,79.955,80.005,79.95,79.995,583400000.0
2009-08-06 05:30:00,79.995,80.02,79.985,80.01,476800000.0
2009-08-06 05:35:00,80.005,80.01,79.965,79.975,572600002.0
2009-08-06 05:40:00,79.97,80.035,79.97,80.025,563500003.0
2009-08-06 05:45:00,80.03,80.05,79.955,79.965,922200003.0
2009-08-06 05:50:00,79.97,80.085,79.96,80.03,1870600011.0
2009-08-06 05:55:00,80.025,80.05,79.985,80.01,1532800001.0
2009-08-06 06:00:00,80.02,80.045,80.005,80.03,703800001.0
2009-08-06 06:05:00,80.035,80.06,80.01,80.03,843600005.0
2009-08-06 06:10:00,80.03,80.07,80.02,80.04,1005900009.0
2009-08-06 06:15:00,80.04,80.045,80.005,80.015,699400008.0
2009-08-06 06:20:00,80.015,80.07,80.005,80.065,918400004.0
2009-08-06 06:25:00,80.065,80.14,80.045,80.105,618800005.0
2009-08-06 06:30:00,80.11,80.15,80.105,80.125,1025400006.0
2009-08-06 06:35:00,80.125,80.145,80.11,80.125,490400005.0
2009-08-06 06:40:00,80.125,80.155,80.125,80.145,319000002.0
2009-08-06 06:45:00,80.145,80.215,80.14,80.21,346000001.0
2009-08-06 06:50:00,80.215,80.265,80.205,80.205,609600003.0
2009-08-06 06:55:00,80.21,80.295,80.205,80.25,1417000008.0
2009-08-06 07:00:00,80.25,80.25,80.16,80.2,1969400002.0
2009-08-06 07:05:00,80.2,80.225,80.18,80.205,710600006.0
2009-08-06 07:10:00,80.21,80.23,80.185,80.195,739600008.0
2009-08-06 07:15:00,80.2,80.275,80.195,80.27,798300003.0
2009-08-06 07:20:00,80.27,80.275,80.235,80.265,824000003.0
2009-08-06 07:25:00,80.26,80.305,80.26,80.28,841600006.0
2009-08-06 07:30:00,80.28,80.29,80.24,80.24,1348000004.0
2009-08-06 07:35:00,80.24,80.265,80.205,80.22,1335000036.0
2009-08-06 07:40:00,80.225,80.28,80.215,80.235,1138000007.0
2009-08-06 07:45:00,80.23,80.26,80.21,80.22,925500003.0
2009-08-06 07:50:00,80.22,80.225,80.16,80.215,1390400005.0
2009-08-06 07:55:00,80.215,80.29,80.215,80.25,1707500021.0
2009-08-06 08:00:00,80.25,80.26,80.205,80.235,1677799994.0
2009-08-06 08:05:00,80.235,80.28,80.235,80.265,2132400000.0
2009-08-06 08:10:00,80.265,80.415,80.265,80.41,2459800018.0
2009-08-06 08:15:00,80.415,80.44,80.39,80.425,1376699996.0
2009-08-06 08:20:00,80.425,80.455,80.41,80.45,2053000004.0
2009-08-06 08:25:00,80.45,80.51,80.35,80.37,3047000005.0
2009-08-06 08:30:00,80.36,80.4,80.335,80.355,2233900019.0
2009-08-06 08:35:00,80.345,80.35,80.25,80.255,1530000006.0
2009-08-06 08:40:00,80.255,80.28,80.225,80.25,1799600005.0
2009-08-06 08:45:00,80.245,80.27,80.215,80.245,1059000006.0
2009-08-06 08:50:00,80.25,80.25,80.22,80.245,2137400007.0
2009-08-06 08:55:00,80.245,80.26,80.11,80.18,3202900010.0
2009-08-06 09:00:00,80.18,80.21,80.135,80.17,2269500004.0
2009-08-06 09:05:00,80.17,80.195,80.165,80.175,1950800012.0
2009-08-06 09:10:00,80.175,80.205,80.13,80.17,1923000004.0
2009-08-06 09:15:00,80.175,80.18,80.11,80.155,2028900005.0
2009-08-06 09:20:00,80.155,80.2,80.095,80.13,1213400002.0
2009-08-06 09:25:00,80.13,80.18,80.115,80.17,1352400002.0
2009-08-06 09:30:00,80.17,80.255,80.165,80.24,1679400004.0
2009-08-06 09:35:00,80.24,80.35,80.22,80.335,1571400013.0
2009-08-06 09:40:00,80.335,80.345,80.26,80.29,1713200015.0
2009-08-06 09:45:00,80.29,80.335,80.275,80.295,1272600011.0
2009-08-06 09:50:00,80.29,80.35,80.29,80.335,1233400008.0
2009-08-06 09:55:00,80.33,80.35,80.31,80.335,1547200006.0
2009-08-06 10:00:00,80.34,80.36,80.225,80.235,1489600005.0
2009-08-06 10:05:00,80.245,80.345,80.205,80.28,1813000009.0
2009-08-06 10:10:00,80.285,80.33,80.265,80.325,2105400011.0
2009-08-06 10:15:00,80.32,80.435,80.305,80.395,1860800009.0
2009-08-06 10:20:00,80.4,80.47,80.4,80.46,1087199998.0
2009-08-06 10:25:00,80.45,80.455,80.33,80.37,1613200004.0
2009-08-06 10:30:00,80.37,80.395,80.315,80.34,1428600006.0
2009-08-06 10:35:00,80.345,80.41,80.33,80.365,1505200006.0
2009-08-06 10:40:00,80.365,80.44,80.355,80.38,1785700005.0
2009-08-06 10:45:00,80.385,80.425,80.3,80.315,1400200003.0
2009-08-06 10:50:00,80.31,80.325,80.24,80.245,1632800008.0
2009-08-06 10:55:00,80.245,80.28,80.22,80.27,1187799999.0
2009-08-06 11:00:00,80.27,80.4,80.245,80.38,1713100000.0
2009-08-06 11:05:00,80.385,80.385,80.335,80.34,1757599992.0
2009-08-06 11:10:00,80.34,80.345,80.24,80.28,2061200007.0
2009-08-06 11:15:00,80.28,80.305,80.245,80.27,2941400022.0
2009-08-06 11:20:00,80.27,80.315,80.255,80.3,1861800015.0
2009-08-06 11:25:00,80.3,80.31,80.21,80.225,1761900005.0
2009-08-06 11:30:00,80.225,80.285,80.22,80.25,1705200006.0
2009-08-06 11:35:00,80.25,80.275,80.21,80.23,1545399994.0
2009-08-06 11:40:00,80.23,80.295,80.2,80.27,1126800002.0
2009-08-06 11:45:00,80.265,80.275,80.19,80.225,1919400006.0
2009-08-06 11:50:00,80.21,80.23,80.155,80.19,1784400011.0
2009-08-06 11:55:00,80.19,80.21,80.125,80.15,994600009.0
2009-08-06 12:00:00,80.15,80.205,80.145,80.155,1954800002.0
2009-08-06 12:05:00,80.16,80.23,80.155,80.2,1533100002.0
2009-08-06 12:10:00,80.195,80.225,80.13,80.14,1648199999.0
2009-08-06 12:15:00,80.135,80.17,80.125,80.14,2366900010.0
2009-08-06 12:20:00,80.14,80.26,80.14,80.225,1527000014.0
2009-08-06 12:25:00,80.225,80.43,80.225,80.41,1546700009.0
2009-08-06 12:30:00,80.405,80.45,80.37,80.385,1396999999.0
2009-08-06 12:35:00,80.385,80.405,80.335,80.345,1133600001.0
2009-08-06 12:40:00,80.33,80.425,80.33,80.41,1591200014.0
2009-08-06 12:45:00,80.41,80.41,80.36,80.365,599400003.0
2009-08-06 12:50:00,80.36,80.395,80.345,80.395,1057200006.0
2009-08-06 12:55:00,80.395,80.41,80.355,80.385,1392600012.0
2009-08-06 13:00:00,80.385,80.39,80.205,80.235,2581700008.0
2009-08-06 13:05:00,80.235,80.3,80.13,80.17,1495599999.0
2009-08-06 13:10:00,80.165,80.34,80.155,80.33,1207400000.0
2009-08-06 13:15:00,80.32,80.33,80.23,80.275,1032599999.0
2009-08-06 13:20:00,80.275,80.34,80.23,80.275,1098600002.0
2009-08-06 13:25:00,80.285,80.33,80.26,80.295,793600000.0
2009-08-06 13:30:00,80.295,80.335,80.28,80.315,1264400017.0
2009-08-06 13:35:00,80.315,80.365,80.29,80.345,2134600018.0
2009-08-06 13:40:00,80.34,80.395,80.305,80.37,1583800012.0
2009-08-06 13:45:00,80.36,80.42,80.355,80.41,1812000014.0
2009-08-06 13:50:00,80.41,80.415,80.375,80.395,1714200011.0
2009-08-06 13:55:00,80.4,80.465,80.39,80.435,1430700009.0
2009-08-06 14:00:00,80.435,80.445,80.35,80.385,824600008.0
2009-08-06 14:05:00,80.385,80.42,80.38,80.4,1204399999.0
2009-08-06 14:10:00,80.4,80.505,80.39,80.425,1390400004.0
2009-08-06 14:15:00,80.425,80.5,80.4,80.5,2548600017.0
2009-08-06 14:20:00,80.515,80.515,80.43,80.505,2703400020.0
2009-08-06 14:25:00,80.51,80.53,80.475,80.5,2143200002.0
2009-08-06 14:30:00,80.5,80.67,80.5,80.61,2833599997.0
2009-08-06 14:35:00,80.61,80.735,80.575,80.695,3245200013.0
2009-08-06 14:40:00,80.695,80.805,80.665,80.665,3256600019.0
2009-08-06 14:45:00,80.66,80.785,80.65,80.7,2582800018.0
2009-08-06 14:50:00,80.7,80.72,80.56,80.57,2303900009.0
2009-08-06 14:55:00,80.57,80.63,80.555,80.565,2589200029.0
2009-08-06 15:00:00,80.57,80.685,80.565,80.57,3189400041.0
2009-08-06 15:05:00,80.57,80.655,80.545,80.56,2158800007.0
2009-08-06 15:10:00,80.56,80.695,80.555,80.655,2035400008.0
2009-08-06 15:15:00,80.655,80.685,80.515,80.555,2896600035.0
2009-08-06 15:20:00,80.545,80.66,80.53,80.615,2319000003.0
2009-08-06 15:25:00,80.615,80.64,80.58,80.62,1478600000.0
2009-08-06 15:30:00,80.615,80.67,80.55,80.615,2975400005.0
2009-08-06 15:35:00,80.62,80.635,80.455,80.58,3561200018.0
2009-08-06 15:40:00,80.6,80.64,80.45,80.47,3553400029.0
2009-08-06 15:45:00,80.48,80.495,80.255,80.26,5185600009.0
2009-08-06 15:50:00,80.255,80.36,80.175,80.19,3322900019.0
2009-08-06 15:55:00,80.19,80.23,80.085,80.15,1305000000.0
2009-08-06 16:00:00,80.145,80.165,79.92,80.13,1870400000.0
2009-08-06 16:05:00,80.13,80.255,80.125,80.15,1648300001.0
2009-08-06 16:10:00,80.145,80.18,80.075,80.09,1729499998.0
2009-08-06 16:15:00,80.1,80.125,79.945,80.125,1773900000.0
2009-08-06 16:20:00,80.105,80.105,79.96,80.085,1525099997.0
2009-08-06 16:25:00,80.08,80.12,79.965,80.115,1494600001.0
2009-08-06 16:30:00,80.12,80.32,80.075,80.28,2096400004.0
2009-08-06 16:35:00,80.27,80.275,80.155,80.235,2000300000.0
2009-08-06 16:40:00,80.225,80.275,80.175,80.23,2036500003.0
2009-08-06 16:45:00,80.23,80.36,80.22,80.32,2160199999.0
2009-08-06 16:50:00,80.32,80.33,80.255,80.28,2514399999.0
2009-08-06 16:55:00,80.28,80.305,80.215,80.28,1988200003.0
2009-08-06 17:00:00,80.28,80.395,80.265,80.355,1245499999.0
2009-08-06 17:05:00,80.355,80.425,80.29,80.32,1251400001.0
2009-08-06 17:10:00,80.315,80.4,80.27,80.325,1024900001.0
2009-08-06 17:15:00,80.33,80.41,80.33,80.36,1125000001.0
2009-08-06 17:20:00,80.385,80.39,80.32,80.355,905700005.0
2009-08-06 17:25:00,80.35,80.44,80.325,80.33,1554700000.0
2009-08-06 17:30:00,80.33,80.335,80.215,80.22,2355400000.0
2009-08-06 17:35:00,80.215,80.305,80.21,80.235,2845200004.0
2009-08-06 17:40:00,80.235,80.29,80.22,80.235,2101099998.0
2009-08-06 17:45:00,80.22,80.29,80.205,80.25,2440199997.0
2009-08-06 17:50:00,80.25,80.31,80.215,80.26,2267299995.0
2009-08-06 17:55:00,80.26,80.29,80.205,80.215,2999400005.0
2009-08-06 18:00:00,80.225,80.245,80.14,80.15,2907500005.0
2009-08-06 18:05:00,80.145,80.19,80.13,80.145,2382900001.0
2009-08-06 18:10:00,80.14,80.145,80.02,80.07,1764600000.0
2009-08-06 18:15:00,80.07,80.075,79.99,80.055,1919699998.0
2009-08-06 18:20:00,80.055,80.165,80.05,80.135,1196799998.0
2009-08-06 18:25:00,80.135,80.205,80.12,80.12,1339600000.0
2009-08-06 18:30:00,80.125,80.145,80.08,80.11,2090900004.0
2009-08-06 18:35:00,80.105,80.165,80.07,80.155,2160899996.0
2009-08-06 18:40:00,80.16,80.235,80.12,80.215,1310800003.0
2009-08-06 18:45:00,80.215,80.26,80.17,80.19,1010400001.0
2009-08-06 18:50:00,80.19,80.2,80.08,80.155,1742600004.0
2009-08-06 18:55:00,80.155,80.165,80.09,80.095,1142600003.0
2009-08-06 19:00:00,80.1,80.165,80.065,80.155,868899998.0
2009-08-06 19:05:00,80.16,80.225,80.1,80.19,1408399998.0
2009-08-06 19:10:00,80.195,80.23,80.185,80.225,1119400002.0
2009-08-06 19:15:00,80.22,80.24,80.17,80.2,1568099999.0
2009-08-06 19:20:00,80.205,80.305,80.205,80.305,2077799998.0
2009-08-06 19:25:00,80.305,80.32,80.21,80.275,2206800003.0
2009-08-06 19:30:00,80.28,80.375,80.28,80.33,1879999990.0
2009-08-06 19:35:00,80.33,80.36,80.29,80.31,1264800004.0
2009-08-06 19:40:00,80.31,80.325,80.125,80.135,2859600005.0
2009-08-06 19:45:00,80.135,80.215,80.09,80.105,1693200000.0
2009-08-06 19:50:00,80.115,80.18,80.09,80.125,1385699999.0
2009-08-06 19:55:00,80.125,80.135,80.045,80.07,1202899993.0
2009-08-06 20:00:00,80.065,80.07,79.965,79.98,974600000.0
2009-08-06 20:05:00,79.975,80.05,79.945,80.01,1421100002.0
2009-08-06 20:10:00,80.02,80.02,79.92,80.015,876300000.0
2009-08-06 20:15:00,80.015,80.08,79.985,80.07,998400001.0
2009-08-06 20:20:00,80.065,80.145,79.975,80.095,1754200001.0
2009-08-06 20:25:00,80.09,80.15,80.09,80.11,843400000.0
2009-08-06 20:30:00,80.1,80.12,80.045,80.08,754600001.0
2009-08-06 20:35:00,80.07,80.105,80.035,80.05,582800000.0
2009-08-06 20:40:00,80.045,80.08,79.89,79.935,1262500000.0
2009-08-06 20:45:00,79.935,79.98,79.85,79.965,973800000.0
2009-08-06 20:50:00,79.955,80.01,79.925,80.0,981400002.0
2009-08-06 20:55:00,80.0,80.04,79.96,79.96,1219000001.0
2009-08-06 21:00:00,79.955,80.03,79.955,80.015,911200004.0
2009-08-06 21:05:00,80.015,80.035,79.98,80.035,783000003.0
2009-08-06 21:10:00,80.03,80.08,80.0,80.02,1132700002.0
2009-08-06 21:15:00,80.02,80.15,80.02,80.115,879800003.0
2009-08-06 21:20:00,80.115,80.125,80.045,80.12,1255300002.0
2009-08-06 21:25:00,80.12,80.14,80.08,80.09,997800002.0
2009-08-06 21:30:00,80.09,80.125,79.975,80.005,1062300003.0
2009-08-06 21:35:00,80.005,80.03,79.98,80.01,979099998.0
2009-08-06 21:40:00,80.015,80.065,79.99,80.065,1889100004.0
2009-08-06 21:45:00,80.065,80.14,80.01,80.095,2270400001.0
2009-08-06 21:50:00,80.1,80.1,79.985,80.04,2036700002.0
2009-08-06 21:55:00,80.045,80.115,80.04,80.08,1857500002.0
2009-08-06 22:00:00,80.08,80.135,80.06,80.135,1509500006.0
2009-08-06 22:05:00,80.135,80.19,80.125,80.155,898900001.0
2009-08-06 22:10:00,80.155,80.18,80.14,80.165,1219700001.0
2009-08-06 22:15:00,80.165,80.185,80.15,80.155,508699998.0
2009-08-06 22:20:00,80.15,80.18,80.11,80.115,1102200006.0
2009-08-06 22:25:00,80.115,80.135,80.11,80.11,675000002.0
2009-08-06 22:30:00,80.12,80.13,80.115,80.125,149000000.0
2009-08-06 22:35:00,80.12,80.14,80.115,80.12,698000001.0
2009-08-06 22:40:00,80.12,80.185,80.09,80.15,1362800009.0
2009-08-06 22:45:00,80.155,80.22,80.123,80.22,454100002.0
2009-08-06 22:50:00,80.225,80.23,80.125,80.125,354600000.0
2009-08-06 22:55:00,80.125,80.155,80.11,80.11,274800000.0
2009-08-06 23:00:00,80.105,80.115,80.035,80.09,157300000.0
2009-08-06 23:05:00,80.09,80.11,80.07,80.095,88100000.0
2009-08-06 23:10:00,80.095,80.105,80.09,80.095,79700000.0
2009-08-06 23:15:00,80.095,80.115,80.095,80.105,118100000.0
2009-08-06 23:20:00,80.11,80.11,80.03,80.085,516100000.0
2009-08-06 23:25:00,80.085,80.085,80.06,80.08,137600000.0
2009-08-06 23:30:00,80.08,80.095,80.046,80.055,191300000.0
2009-08-06 23:35:00,80.06,80.165,80.06,80.145,261800000.0
2009-08-06 23:40:00,80.16,80.16,80.095,80.095,212900000.0
2009-08-06 23:45:00,80.105,80.11,80.09,80.09,245400000.0
2009-08-06 23:50:00,80.095,80.12,80.04,80.105,309100001.0
2009-08-06 23:55:00,80.105,80.125,80.09,80.105,237300000.0
2009-08-07 00:00:00,80.105,80.125,80.085,80.1,166400000.0
2009-08-07 00:05:00,80.1,80.17,80.1,80.145,125600000.0
2009-08-07 00:10:00,80.14,80.145,80.115,80.125,117200000.0
2009-08-07 00:15:00,80.117,80.125,80.075,80.125,535000000.0
2009-08-07 00:20:00,80.13,80.145,80.12,80.13,126800000.0
2009-08-07 00:25:00,80.13,80.14,80.115,80.135,169500000.0
2009-08-07 00:30:00,80.135,80.145,80.11,80.13,91100000.0
2009-08-07 00:35:00,80.135,80.195,80.135,80.19,86400000.0
2009-08-07 00:40:00,80.19,80.255,80.18,80.19,486200000.0
2009-08-07 00:45:00,80.18,80.245,80.18,80.21,354000000.0
2009-08-07 00:50:00,80.22,80.225,80.18,80.18,159600000.0
2009-08-07 00:55:00,80.19,80.21,80.185,80.21,68800000.0
2009-08-07 01:00:00,80.22,80.245,80.205,80.225,227800000.0
2009-08-07 01:05:00,80.23,80.305,80.21,80.275,488800000.0
2009-08-07 01:10:00,80.27,80.285,80.255,80.27,243600000.0
2009-08-07 01:15:00,80.252,80.265,80.221,80.255,410200000.0
2009-08-07 01:20:00,80.255,80.255,80.225,80.24,110200000.0
2009-08-07 01:25:00,80.25,80.255,80.215,80.22,183200000.0
2009-08-07 01:30:00,80.22,80.22,80.145,80.155,431600000.0
2009-08-07 01:35:00,80.155,80.165,80.13,80.14,282200000.0
2009-08-07 01:40:00,80.14,80.19,80.14,80.18,290200000.0
2009-08-07 01:45:00,80.185,80.215,80.17,80.215,453200000.0
2009-08-07 01:50:00,80.21,80.31,80.185,80.31,857800000.0
2009-08-07 01:55:00,80.31,80.31,80.235,80.265,717600000.0
2009-08-07 02:00:00,80.265,80.295,80.19,80.195,441200000.0
2009-08-07 02:05:00,80.19,80.235,80.18,80.215,338600000.0
2009-08-07 02:10:00,80.22,80.255,80.21,80.25,215200000.0
2009-08-07 02:15:00,80.25,80.255,80.185,80.19,351800000.0
2009-08-07 02:20:00,80.195,80.195,80.115,80.13,564400000.0
2009-08-07 02:25:00,80.125,80.155,80.12,80.14,517600000.0
2009-08-07 02:30:00,80.15,80.155,80.07,80.115,688600000.0
2009-08-07 02:35:00,80.115,80.15,80.08,80.145,637200000.0
2009-08-07 02:40:00,80.14,80.18,80.12,80.13,311200000.0
2009-08-07 02:45:00,80.13,80.17,80.125,80.145,328000000.0
2009-08-07 02:50:00,80.145,80.24,80.13,80.19,485700000.0
2009-08-07 02:55:00,80.19,80.22,80.165,80.185,481200000.0
2009-08-07 03:00:00,80.185,80.2,80.13,80.145,484600000.0
2009-08-07 03:05:00,80.145,80.195,80.135,80.165,599200000.0
2009-08-07 03:10:00,80.165,80.185,80.105,80.105,413799999.0
2009-08-07 03:15:00,80.105,80.195,80.105,80.165,525600000.0
2009-08-07 03:20:00,80.16,80.165,80.13,80.13,255200000.0
2009-08-07 03:25:00,80.135,80.165,80.13,80.15,278200000.0
2009-08-07 03:30:00,80.145,80.405,80.12,80.13,854700000.0
2009-08-07 03:35:00,80.13,80.225,80.12,80.2,491300000.0
2009-08-07 03:40:00,80.2,80.2,80.0,80.015,404600000.0
2009-08-07 03:45:00,80.015,80.025,79.94,79.96,508300000.0
2009-08-07 03:50:00,79.965,79.965,79.805,79.895,634800000.0
2009-08-07 03:55:00,79.89,79.915,79.8,79.865,539400000.0
2009-08-07 04:00:00,79.865,79.92,79.855,79.885,438800000.0
2009-08-07 04:05:00,79.89,79.93,79.83,79.835,322200000.0
2009-08-07 04:10:00,79.825,79.825,79.735,79.765,667000000.0
2009-08-07 04:15:00,79.765,79.775,79.665,79.765,650400000.0
2009-08-07 04:20:00,79.765,79.825,79.765,79.78,410000000.0
2009-08-07 04:25:00,79.785,79.79,79.74,79.755,361200000.0
2009-08-07 04:30:00,79.75,79.84,79.75,79.84,270200000.0
2009-08-07 04:35:00,79.85,79.925,79.85,79.925,457800000.0
2009-08-07 04:40:00,79.91,79.94,79.89,79.89,512000000.0
2009-08-07 04:45:00,79.89,79.91,79.865,79.875,664200000.0
2009-08-07 04:50:00,79.875,79.925,79.815,79.905,629600000.0
2009-08-07 04:55:00,79.9,79.905,79.843,79.849,549000000.0
2009-08-07 05:00:00,79.905,79.925,79.885,79.885,295400000.0
2009-08-07 05:05:00,79.885,79.885,79.84,79.86,554000000.0
2009-08-07 05:10:00,79.86,79.865,79.77,79.775,724000000.0
2009-08-07 05:15:00,79.775,79.825,79.77,79.815,649400000.0
2009-08-07 05:20:00,79.815,79.83,79.78,79.815,755600000.0
2009-08-07 05:25:00,79.815,79.885,79.8,79.85,321400000.0
2009-08-07 05:30:00,79.855,79.875,79.83,79.85,186800000.0
2009-08-07 05:35:00,79.84,79.855,79.825,79.835,122200000.0
2009-08-07 05:40:00,79.84,79.895,79.835,79.845,389000000.0
2009-08-07 05:45:00,79.845,79.93,79.825,79.925,992000000.0
2009-08-07 05:50:00,79.91,79.91,79.82,79.88,1115200000.0
2009-08-07 05:55:00,79.865,79.875,79.84,79.85,983600000.0
2009-08-07 06:00:00,79.845,79.885,79.84,79.88,1094000000.0
2009-08-07 06:05:00,79.88,79.91,79.875,79.88,757700000.0
2009-08-07 06:10:00,79.88,79.905,79.86,79.875,498600000.0
2009-08-07 06:15:00,79.875,79.89,79.87,79.875,453600000.0
2009-08-07 06:20:00,79.875,79.905,79.875,79.895,387800000.0
2009-08-07 06:25:00,79.895,79.935,79.89,79.895,655400000.0
2009-08-07 06:30:00,79.895,79.92,79.875,79.885,617400000.0
2009-08-07 06:35:00,79.9,79.9,79.865,79.865,633000000.0
2009-08-07 06:40:00,79.865,79.89,79.845,79.855,680200000.0
2009-08-07 06:45:00,79.85,79.925,79.85,79.895,559600000.0
2009-08-07 06:50:00,79.895,79.91,79.885,79.905,508600000.0
2009-08-07 06:55:00,79.9,79.94,79.9,79.93,202800000.0
2009-08-07 07:00:00,79.93,79.955,79.925,79.93,624600000.0
2009-08-07 07:05:00,79.935,79.98,79.93,79.975,625200000.0
2009-08-07 07:10:00,79.975,80.025,79.93,79.945,1244800000.0
2009-08-07 07:15:00,79.955,79.965,79.93,79.935,870600000.0
2009-08-07 07:20:00,79.935,79.955,79.885,79.885,715000000.0
2009-08-07 07:25:00,79.89,79.94,79.88,79.92,896000000.0
2009-08-07 07:30:00,79.91,80.025,79.905,79.985,780600000.0
2009-08-07 07:35:00,79.99,80.0,79.96,79.995,613400000.0
2009-08-07 07:40:00,79.99,80.07,79.985,80.05,1289800000.0
2009-08-07 07:45:00,80.04,80.09,80.015,80.045,1385100000.0
2009-08-07 07:50:00,80.05,80.05,79.98,80.0,1600800000.0
2009-08-07 07:55:00,80.015,80.025,79.96,80.025,1290200000.0
2009-08-07 08:00:00,80.02,80.025,79.955,79.98,1449200000.0
2009-08-07 08:05:00,79.985,80.04,79.98,79.985,1863400000.0
2009-08-07 08:10:00,79.975,80.0,79.97,79.99,2132800004.0
2009-08-07 08:15:00,79.99,80.025,79.975,80.02,1281099999.0
2009-08-07 08:20:00,80.025,80.04,79.97,80.005,557700000.0
2009-08-07 08:25:00,79.995,80.015,79.92,79.99,2222400003.0
2009-08-07 08:30:00,79.99,80.0,79.925,79.985,1070699998.0
2009-08-07 08:35:00,79.985,80.045,79.985,80.005,1247799999.0
2009-08-07 08:40:00,80.005,80.04,79.975,80.025,842600000.0
2009-08-07 08:45:00,80.025,80.05,80.01,80.015,498699999.0
2009-08-07 08:50:00,80.015,80.025,79.92,79.93,533100000.0
2009-08-07 08:55:00,79.93,80.015,79.93,79.995,831400001.0
2009-08-07 09:00:00,79.99,80.02,79.93,79.965,1052400003.0
2009-08-07 09:05:00,79.975,80.03,79.935,80.015,698900001.0
2009-08-07 09:10:00,80.02,80.1,80.0,80.1,596400000.0
2009-08-07 09:15:00,80.1,80.14,80.02,80.055,854800000.0
2009-08-07 09:20:00,80.055,80.16,80.015,80.095,780900000.0
2009-08-07 09:25:00,80.095,80.13,80.075,80.095,896699997.0
2009-08-07 09:30:00,80.09,80.115,80.005,80.005,607700005.0
2009-08-07 09:35:00,80.005,80.045,80.0,80.035,690700000.0
2009-08-07 09:40:00,80.035,80.065,79.985,79.985,686300000.0
2009-08-07 09:45:00,79.98,79.99,79.94,79.955,477000000.0
2009-08-07 09:50:00,79.955,79.955,79.89,79.905,716799999.0
2009-08-07 09:55:00,79.92,79.93,79.88,79.905,374100000.0
2009-08-07 10:00:00,79.91,79.915,79.845,79.875,675700000.0
2009-08-07 10:05:00,79.875,79.915,79.845,79.855,586600000.0
2009-08-07 10:10:00,79.855,79.855,79.74,79.795,958699999.0
2009-08-07 10:15:00,79.795,79.815,79.725,79.745,713800000.0
2009-08-07 10:20:00,79.75,79.765,79.725,79.735,677300000.0
2009-08-07 10:25:00,79.735,79.76,79.635,79.66,837000000.0
2009-08-07 10:30:00,79.66,79.665,79.56,79.59,968500000.0
2009-08-07 10:35:00,79.585,79.68,79.535,79.67,804600000.0
2009-08-07 10:40:00,79.665,79.745,79.64,79.695,1084100000.0
2009-08-07 10:45:00,79.69,79.725,79.675,79.71,827300000.0
2009-08-07 10:50:00,79.71,79.71,79.635,79.65,514300000.0
2009-08-07 10:55:00,79.65,79.67,79.565,79.59,919800000.0
2009-08-07 11:00:00,79.59,79.625,79.555,79.615,455300001.0
2009-08-07 11:05:00,79.615,79.64,79.575,79.605,832600000.0
2009-08-07 11:10:00,79.6,79.71,79.58,79.655,428700000.0
2009-08-07 11:15:00,79.655,79.73,79.655,79.695,584900000.0
2009-08-07 11:20:00,79.7,79.715,79.665,79.695,380600000.0
2009-08-07 11:25:00,79.7,79.745,79.685,79.695,531400000.0
2009-08-07 11:30:00,79.69,79.7,79.625,79.64,542800000.0
2009-08-07 11:35:00,79.645,79.655,79.505,79.535,1123700000.0
2009-08-07 11:40:00,79.535,79.55,79.47,79.51,724800000.0
2009-08-07 11:45:00,79.5,79.535,79.495,79.505,331500000.0
2009-08-07 11:50:00,79.505,79.55,79.5,79.54,366300000.0
2009-08-07 11:55:00,79.535,79.555,79.52,79.545,219500000.0
2009-08-07 12:00:00,79.555,79.585,79.52,79.575,440700000.0
2009-08-07 12:05:00,79.575,79.575,79.535,79.555,305800000.0
2009-08-07 12:10:00,79.555,79.605,79.555,79.595,309700000.0
2009-08-07 12:15:00,79.605,79.655,79.595,79.65,653000000.0
2009-08-07 12:20:00,79.64,79.655,79.61,79.62,261200000.0
2009-08-07 12:25:00,79.62,79.67,79.62,79.655,579400000.0
2009-08-07 12:30:00,79.65,79.655,79.61,79.64,501700000.0
2009-08-07 12:35:00,79.64,79.64,79.615,79.63,220200000.0
2009-08-07 12:40:00,79.63,79.715,79.63,79.7,294000000.0
2009-08-07 12:45:00,79.705,79.77,79.67,79.725,396100000.0
2009-08-07 12:50:00,79.725,79.73,79.69,79.73,322300001.0
2009-08-07 12:55:00,79.725,79.735,79.655,79.655,472800000.0
2009-08-07 13:00:00,79.655,79.655,79.52,79.58,582099999.0
2009-08-07 13:05:00,79.575,79.575,79.485,79.53,1032900000.0
2009-08-07 13:10:00,79.535,79.65,79.535,79.64,575399999.0
2009-08-07 13:15:00,79.63,79.685,79.6,79.65,480300000.0
2009-08-07 13:20:00,79.645,79.68,79.635,79.675,255200000.0
2009-08-07 13:25:00,79.675,79.695,79.645,79.675,416100000.0
2009-08-07 13:30:00,79.68,79.7,79.66,79.665,281700000.0
2009-08-07 13:35:00,79.665,79.68,79.61,79.635,493900000.0
2009-08-07 13:40:00,79.64,79.695,79.62,79.685,533900001.0
2009-08-07 13:45:00,79.68,79.735,79.68,79.73,287599999.0
2009-08-07 13:50:00,79.73,79.815,79.73,79.78,855499999.0
2009-08-07 13:55:00,79.78,79.81,79.755,79.755,447600000.0
2009-08-07 14:00:00,79.75,79.805,79.74,79.78,683399999.0
2009-08-07 14:05:00,79.775,79.835,79.76,79.8,520100000.0
2009-08-07 14:10:00,79.805,79.88,79.745,79.755,454800000.0
2009-08-07 14:15:00,79.745,79.9,79.745,79.9,682600000.0
2009-08-07 14:20:00,79.89,79.98,79.87,79.975,913200000.0
2009-08-07 14:25:00,79.975,80.025,79.74,79.74,916400000.0
2009-08-07 14:30:00,79.735,81.025,79.735,80.825,1463500001.0
2009-08-07 14:35:00,80.83,81.15,80.64,80.735,1371700000.0
2009-08-07 14:40:00,80.73,81.055,80.715,80.94,1401200000.0
2009-08-07 14:45:00,80.93,80.995,80.83,80.93,1401400000.0
2009-08-07 14:50:00,80.925,81.06,80.885,80.94,1440000000.0
2009-08-07 14:55:00,80.945,81.045,80.925,80.975,1479500000.0
2009-08-07 15:00:00,80.985,81.31,80.985,81.25,1059900000.0
2009-08-07 15:05:00,81.25,81.465,81.225,81.455,1507600000.0
2009-08-07 15:10:00,81.46,81.505,81.375,81.375,1399400000.0
2009-08-07 15:15:00,81.365,81.415,81.305,81.305,1669400001.0
2009-08-07 15:20:00,81.29,81.415,81.245,81.36,1333300000.0
2009-08-07 15:25:00,81.355,81.4,81.25,81.315,2538800000.0
2009-08-07 15:30:00,81.29,81.565,81.275,81.495,2426600000.0
2009-08-07 15:35:00,81.49,81.495,81.275,81.32,2485500001.0
2009-08-07 15:40:00,81.32,81.405,81.24,81.27,2521699999.0
2009-08-07 15:45:00,81.27,81.4,81.195,81.385,2244500000.0
2009-08-07 15:50:00,81.385,81.425,81.315,81.345,2494300000.0
2009-08-07 15:55:00,81.34,81.45,81.26,81.26,2491300006.0
2009-08-07 16:00:00,81.255,81.26,81.045,81.19,2804499998.0
2009-08-07 16:05:00,81.185,81.23,81.045,81.2,3217900000.0
2009-08-07 16:10:00,81.2,81.38,81.16,81.29,3330599997.0
2009-08-07 16:15:00,81.26,81.37,81.225,81.3,2155499997.0
2009-08-07 16:20:00,81.31,81.4,81.26,81.34,1974200001.0
2009-08-07 16:25:00,81.34,81.445,81.28,81.435,2473600001.0
2009-08-07 16:30:00,81.435,81.545,81.405,81.445,2334300001.0
2009-08-07 16:35:00,81.45,81.695,81.4,81.63,2458499999.0
2009-08-07 16:40:00,81.63,81.695,81.6,81.68,2315499999.0
2009-08-07 16:45:00,81.67,81.79,81.67,81.68,2776749997.0
2009-08-07 16:50:00,81.67,81.71,81.59,81.64,2750199996.0
2009-08-07 16:55:00,81.63,81.675,81.57,81.67,2009800001.0
2009-08-07 17:00:00,81.675,81.79,81.66,81.78,2260599997.0
2009-08-07 17:05:00,81.77,81.795,81.62,81.655,2391099996.0
2009-08-07 17:10:00,81.655,81.715,81.59,81.61,2893499999.0
2009-08-07 17:15:00,81.615,81.69,81.595,81.655,1924099999.0
2009-08-07 17:20:00,81.655,81.78,81.635,81.76,2596400001.0
2009-08-07 17:25:00,81.765,81.83,81.75,81.815,2463399999.0
2009-08-07 17:30:00,81.81,81.855,81.745,81.745,2233099999.0
2009-08-07 17:35:00,81.745,81.855,81.745,81.85,2227900002.0
2009-08-07 17:40:00,81.85,81.85,81.695,81.71,2354199999.0
2009-08-07 17:45:00,81.71,81.76,81.615,81.755,1321200001.0
2009-08-07 17:50:00,81.76,81.9,81.735,81.82,1788300000.0
2009-08-07 17:55:00,81.825,81.905,81.715,81.72,1148899999.0
2009-08-07 18:00:00,81.715,81.845,81.715,81.81,1642300001.0
2009-08-07 18:05:00,81.805,81.845,81.71,81.76,2460400002.0
2009-08-07 18:10:00,81.765,81.81,81.665,81.67,2284800004.0
2009-08-07 18:15:00,81.67,81.75,81.62,81.735,2631899996.0
2009-08-07 18:20:00,81.735,81.745,81.605,81.65,2496099998.0
2009-08-07 18:25:00,81.65,81.7,81.575,81.595,2198900000.0
2009-08-07 18:30:00,81.6,81.61,81.515,81.6,2893799998.0
2009-08-07 18:35:00,81.6,81.68,81.57,81.65,2325200004.0
2009-08-07 18:40:00,81.65,81.72,81.645,81.675,1780799999.0
2009-08-07 18:45:00,81.68,81.72,81.635,81.66,1969400000.0
2009-08-07 18:50:00,81.66,81.73,81.64,81.72,1457900000.0
2009-08-07 18:55:00,81.725,81.725,81.61,81.61,2261700001.0
2009-08-07 19:00:00,81.61,81.75,81.605,81.7,2769199999.0
2009-08-07 19:05:00,81.705,81.705,81.645,81.69,2031100000.0
2009-08-07 19:10:00,81.695,81.71,81.625,81.685,1360900005.0
2009-08-07 19:15:00,81.685,81.8,81.685,81.745,1664399999.0
2009-08-07 19:20:00,81.745,81.775,81.715,81.755,1202299999.0
2009-08-07 19:25:00,81.755,81.885,81.75,81.855,1732300003.0
2009-08-07 19:30:00,81.855,81.905,81.835,81.88,1581300002.0
2009-08-07 19:35:00,81.875,81.92,81.855,81.865,2073599998.0
2009-08-07 19:40:00,81.86,81.865,81.77,81.78,1387399999.0
2009-08-07 19:45:00,81.79,81.825,81.765,81.795,1334399999.0
2009-08-07 19:50:00,81.795,81.81,81.75,81.81,1279899999.0
2009-08-07 19:55:00,81.81,81.86,81.79,81.79,1239899999.0
2009-08-07 20:00:00,81.785,81.855,81.75,81.825,1476100004.0
2009-08-07 20:05:00,81.825,81.825,81.76,81.765,831100001.0
2009-08-07 20:10:00,81.765,81.83,81.755,81.81,1250399999.0
2009-08-07 20:15:00,81.81,81.83,81.71,81.75,1103000000.0
2009-08-07 20:20:00,81.745,81.78,81.685,81.73,1839299997.0
2009-08-07 20:25:00,81.735,81.755,81.685,81.7,1302400003.0
2009-08-07 20:30:00,81.7,81.735,81.64,81.645,1373099998.0
2009-08-07 20:35:00,81.635,81.67,81.62,81.64,1168000001.0
2009-08-07 20:40:00,81.635,81.7,81.63,81.675,1188099998.0
2009-08-07 20:45:00,81.68,81.75,81.67,81.695,742499999.0
2009-08-07 20:50:00,81.69,81.72,81.665,81.7,703699999.0
2009-08-07 20:55:00,81.71,81.71,81.6,81.645,764300000.0
2009-08-07 21:00:00,81.645,81.67,81.505,81.57,1512500002.0
2009-08-07 21:05:00,81.57,81.625,81.5,81.525,1202399999.0
2009-08-07 21:10:00,81.525,81.535,81.48,81.48,808500000.0
2009-08-07 21:15:00,81.48,81.55,81.475,81.505,1029899998.0
2009-08-07 21:20:00,81.495,81.495,81.385,81.475,1667400000.0
2009-08-07 21:25:00,81.475,81.575,81.46,81.545,1572899999.0
2009-08-07 21:30:00,81.545,81.565,81.48,81.55,1818200000.0
2009-08-07 21:35:00,81.56,81.565,81.445,81.45,1367600000.0
2009-08-07 21:40:00,81.45,81.505,81.45,81.465,616700000.0
2009-08-07 21:45:00,81.465,81.505,81.42,81.46,727000000.0
2009-08-07 21:50:00,81.465,81.5,81.425,81.5,744800000.0
2009-08-07 21:55:00,81.5,81.525,81.425,81.465,1131300000.0
2009-08-07 22:00:00,81.455,81.52,81.455,81.49,687200000.0
2009-08-07 22:05:00,81.485,81.575,81.475,81.485,717500000.0
2009-08-07 22:10:00,81.485,81.5,81.475,81.48,484500000.0
2009-08-07 22:15:00,81.49,81.505,81.465,81.465,518700000.0
2009-08-07 22:20:00,81.465,81.56,81.445,81.475,277700001.0
2009-08-07 22:25:00,81.48,81.505,81.455,81.505,210000000.0
2009-08-07 22:30:00,81.505,81.53,81.455,81.51,310600000.0
2009-08-07 22:35:00,81.515,81.575,81.505,81.555,509600000.0
2009-08-07 22:40:00,81.565,81.61,81.555,81.57,490900000.0
2009-08-07 22:45:00,81.57,81.59,81.515,81.585,504100000.0
2009-08-07 22:50:00,81.595,81.66,81.595,81.64,182400000.0
2009-08-07 22:55:00,81.64,81.705,81.625,81.665,452000000.0
2009-08-09 23:00:00,81.375,81.55,81.339,81.55,833599996.0
2009-08-09 23:05:00,81.545,81.56,81.51,81.54,50400000.0
2009-08-09 23:10:00,81.54,81.56,81.505,81.505,257599997.0
2009-08-09 23:15:00,81.56,81.56,81.425,81.425,57600000.0
2009-08-09 23:20:00,81.42,81.435,81.41,81.419,197199999.0
2009-08-09 23:25:00,81.435,81.442,81.367,81.392,594599999.0
2009-08-09 23:30:00,81.397,81.416,81.377,81.39,304200000.0
2009-08-09 23:35:00,81.39,81.39,81.332,81.36,232200000.0
2009-08-09 23:40:00,81.36,81.36,81.33,81.345,39200000.0
2009-08-09 23:45:00,81.345,81.44,81.335,81.43,84600000.0
2009-08-09 23:50:00,81.442,81.46,81.415,81.455,134400000.0
2009-08-09 23:55:00,81.455,81.46,81.435,81.435,184600000.0
2009-08-10 00:00:00,81.435,81.565,81.42,81.545,285100000.0
2009-08-10 00:05:00,81.54,81.545,81.49,81.52,265500000.0
2009-08-10 00:10:00,81.525,81.585,81.52,81.575,86200000.0
2009-08-10 00:15:00,81.565,81.61,81.56,81.565,84100000.0
2009-08-10 00:20:00,81.56,81.57,81.56,81.565,89100000.0
2009-08-10 00:25:00,81.565,81.57,81.54,81.555,140800000.0
2009-08-10 00:30:00,81.55,81.575,81.535,81.57,183100000.0
2009-08-10 00:35:00,81.57,81.575,81.55,81.555,177600000.0
2009-08-10 00:40:00,81.555,81.565,81.51,81.54,295800000.0
2009-08-10 00:45:00,81.54,81.585,81.525,81.555,419800000.0
2009-08-10 00:50:00,81.555,81.56,81.52,81.55,207700000.0
2009-08-10 00:55:00,81.545,81.575,81.52,81.565,193600000.0
2009-08-10 01:00:00,81.57,81.575,81.5,81.505,172300000.0
2009-08-10 01:05:00,81.505,81.505,81.44,81.475,161700000.0
2009-08-10 01:10:00,81.47,81.525,81.45,81.515,294200000.0
2009-08-10 01:15:00,81.52,81.555,81.51,81.51,437100000.0
2009-08-10 01:20:00,81.505,81.545,81.485,81.505,875800000.0
2009-08-10 01:25:00,81.505,81.525,81.47,81.48,559900000.0
2009-08-10 01:30:00,81.47,81.47,81.42,81.43,674400000.0
2009-08-10 01:35:00,81.435,81.45,81.385,81.415,414300000.0
2009-08-10 01:40:00,81.415,81.42,81.39,81.4,320099999.0
2009-08-10 01:45:00,81.4,81.455,81.395,81.445,1055199999.0
2009-08-10 01:50:00,81.44,81.475,81.41,81.415,876000000.0
2009-08-10 01:55:00,81.42,81.45,81.395,81.42,674700000.0
2009-08-10 02:00:00,81.42,81.495,81.38,81.48,1340500000.0
2009-08-10 02:05:00,81.48,81.52,81.44,81.495,837000000.0
2009-08-10 02:10:00,81.495,81.54,81.45,81.46,1007000000.0
2009-08-10 02:15:00,81.455,81.535,81.445,81.525,940300001.0
2009-08-10 02:20:00,81.53,81.55,81.445,81.465,600600000.0
2009-08-10 02:25:00,81.46,81.5,81.4,81.44,836600000.0
2009-08-10 02:30:00,81.435,81.49,81.395,81.41,587900000.0
2009-08-10 02:35:00,81.415,81.44,81.345,81.385,453800000.0
2009-08-10 02:40:00,81.38,81.455,81.37,81.455,785600000.0
2009-08-10 02:45:00,81.46,81.48,81.42,81.445,1147800000.0
2009-08-10 02:50:00,81.445,81.495,81.41,81.465,465900000.0
2009-08-10 02:55:00,81.465,81.48,81.405,81.455,573700000.0
2009-08-10 03:00:00,81.46,81.49,81.415,81.47,702200000.0
2009-08-10 03:05:00,81.47,81.475,81.33,81.345,637300000.0
2009-08-10 03:10:00,81.345,81.395,81.295,81.3,597400000.0
2009-08-10 03:15:00,81.3,81.355,81.25,81.33,804900000.0
2009-08-10 03:20:00,81.325,81.415,81.32,81.37,639100000.0
2009-08-10 03:25:00,81.365,81.48,81.365,81.475,385900000.0
2009-08-10 03:30:00,81.475,81.485,81.425,81.455,362000000.0
2009-08-10 03:35:00,81.465,81.57,81.465,81.565,577300001.0
2009-08-10 03:40:00,81.565,81.64,81.54,81.625,433350000.0
2009-08-10 03:45:00,81.62,81.625,81.535,81.605,520400000.0
2009-08-10 03:50:00,81.605,81.645,81.54,81.57,406400000.0
2009-08-10 03:55:00,81.565,81.6,81.525,81.55,413100000.0
2009-08-10 04:00:00,81.55,81.605,81.545,81.575,160500000.0
2009-08-10 04:05:00,81.58,81.585,81.51,81.53,213400000.0
2009-08-10 04:10:00,81.53,81.655,81.53,81.65,196700000.0
2009-08-10 04:15:00,81.65,81.715,81.635,81.65,284900000.0
2009-08-10 04:20:00,81.65,81.7,81.625,81.675,307100000.0
2009-08-10 04:25:00,81.675,81.755,81.655,81.74,480900000.0
2009-08-10 04:30:00,81.73,81.8,81.71,81.73,798300000.0
2009-08-10 04:35:00,81.72,81.745,81.65,81.7,536500000.0
2009-08-10 04:40:00,81.695,81.705,81.62,81.705,438100000.0
2009-08-10 04:45:00,81.705,81.765,81.7,81.73,304700000.0
2009-08-10 04:50:00,81.725,81.735,81.68,81.725,418200000.0
2009-08-10 04:55:00,81.725,81.73,81.665,81.685,328100000.0
2009-08-10 05:00:00,81.685,81.69,81.625,81.635,489900000.0
2009-08-10 05:05:00,81.63,81.685,81.63,81.68,346200000.0
2009-08-10 05:10:00,81.675,81.69,81.645,81.65,366000000.0
2009-08-10 05:15:00,81.65,81.68,81.635,81.645,225300000.0
2009-08-10 05:20:00,81.645,81.655,81.62,81.625,203700000.0
2009-08-10 05:25:00,81.625,81.625,81.545,81.575,313400000.0
2009-08-10 05:30:00,81.575,81.63,81.575,81.605,670100000.0
2009-08-10 05:35:00,81.6,81.615,81.58,81.59,509300000.0
2009-08-10 05:40:00,81.59,81.6,81.57,81.59,760300000.0
2009-08-10 05:45:00,81.585,81.6,81.56,81.59,258400000.0
2009-08-10 05:50:00,81.59,81.625,81.58,81.625,343500000.0
2009-08-10 05:55:00,81.625,81.655,81.59,81.64,591200000.0
2009-08-10 06:00:00,81.635,81.67,81.61,81.67,502000000.0
2009-08-10 06:05:00,81.665,81.675,81.57,81.58,515800000.0
2009-08-10 06:10:00,81.575,81.58,81.55,81.55,376400000.0
2009-08-10 06:15:00,81.555,81.645,81.54,81.62,461200000.0
2009-08-10 06:20:00,81.615,81.635,81.58,81.585,559800000.0
2009-08-10 06:25:00,81.58,81.615,81.54,81.565,416100000.0
2009-08-10 06:30:00,81.565,81.62,81.55,81.6,765400000.0
2009-08-10 06:35:00,81.595,81.605,81.545,81.555,814100000.0
2009-08-10 06:40:00,81.55,81.57,81.475,81.5,717200000.0
2009-08-10 06:45:00,81.505,81.575,81.5,81.575,415700000.0
2009-08-10 06:50:00,81.57,81.57,81.52,81.54,740400000.0
2009-08-10 06:55:00,81.545,81.635,81.54,81.625,558200000.0
2009-08-10 07:00:00,81.635,81.645,81.56,81.59,396700000.0
2009-08-10 07:05:00,81.585,81.675,81.565,81.655,466200000.0
2009-08-10 07:10:00,81.655,81.68,81.595,81.605,456400000.0
2009-08-10 07:15:00,81.61,81.61,81.58,81.59,219300000.0
2009-08-10 07:20:00,81.59,81.665,81.59,81.655,520200000.0
2009-08-10 07:25:00,81.655,81.655,81.59,81.61,485100000.0
2009-08-10 07:30:00,81.61,81.655,81.61,81.63,972000000.0
2009-08-10 07:35:00,81.625,81.625,81.56,81.605,605500000.0
2009-08-10 07:40:00,81.605,81.675,81.565,81.655,1000300000.0
2009-08-10 07:45:00,81.655,81.695,81.62,81.63,945100000.0
2009-08-10 07:50:00,81.63,81.685,81.62,81.66,774400001.0
2009-08-10 07:55:00,81.66,81.675,81.595,81.65,890600000.0
2009-08-10 08:00:00,81.65,81.695,81.57,81.6,1674500000.0
2009-08-10 08:05:00,81.6,81.645,81.545,81.555,1341600000.0
2009-08-10 08:10:00,81.555,81.63,81.515,81.575,1676500001.0
2009-08-10 08:15:00,81.575,81.715,81.565,81.62,994300000.0
2009-08-10 08:20:00,81.615,81.615,81.545,81.56,898300000.0
2009-08-10 08:25:00,81.56,81.58,81.505,81.52,1198899999.0
2009-08-10 08:30:00,81.515,81.55,81.49,81.505,1245099999.0
2009-08-10 08:35:00,81.495,81.585,81.475,81.56,1700900000.0
2009-08-10 08:40:00,81.545,81.59,81.51,81.525,1070299999.0
2009-08-10 08:45:00,81.525,81.605,81.465,81.6,939900000.0
2009-08-10 08:50:00,81.6,81.615,81.545,81.575,990100000.0
2009-08-10 08:55:00,81.57,81.65,81.57,81.615,710999999.0
2009-08-10 09:00:00,81.62,81.625,81.495,81.545,807100000.0
2009-08-10 09:05:00,81.555,81.63,81.545,81.605,787800000.0
2009-08-10 09:10:00,81.59,81.61,81.55,81.6,999200000.0
2009-08-10 09:15:00,81.595,81.685,81.575,81.655,1317799996.0
2009-08-10 09:20:00,81.655,81.73,81.625,81.715,1304499999.0
2009-08-10 09:25:00,81.715,81.78,81.71,81.735,1555100001.0
2009-08-10 09:30:00,81.735,81.78,81.725,81.77,1791900001.0
2009-08-10 09:35:00,81.775,81.775,81.71,81.73,1290900000.0
2009-08-10 09:40:00,81.735,81.735,81.63,81.695,944200000.0
2009-08-10 09:45:00,81.695,81.735,81.645,81.655,1036999998.0
2009-08-10 09:50:00,81.655,81.675,81.61,81.665,894400000.0
2009-08-10 09:55:00,81.665,81.735,81.625,81.735,898100000.0
2009-08-10 10:00:00,81.74,81.745,81.62,81.635,1279500001.0
2009-08-10 10:05:00,81.635,81.69,81.635,81.675,1186599997.0
2009-08-10 10:10:00,81.665,81.71,81.64,81.695,642100000.0
2009-08-10 10:15:00,81.695,81.78,81.67,81.72,880900000.0
2009-08-10 10:20:00,81.705,81.715,81.675,81.695,1143800001.0
2009-08-10 10:25:00,81.7,81.74,81.645,81.705,1101600001.0
2009-08-10 10:30:00,81.715,81.775,81.695,81.755,758300000.0
2009-08-10 10:35:00,81.75,81.825,81.695,81.79,921499999.0
2009-08-10 10:40:00,81.785,81.835,81.755,81.795,731499999.0
2009-08-10 10:45:00,81.79,81.81,81.775,81.795,812200000.0
2009-08-10 10:50:00,81.8,81.87,81.785,81.855,992800000.0
2009-08-10 10:55:00,81.855,81.86,81.76,81.785,825300000.0
2009-08-10 11:00:00,81.785,81.83,81.75,81.8,749800000.0
2009-08-10 11:05:00,81.8,81.805,81.725,81.79,1015199999.0
2009-08-10 11:10:00,81.795,81.805,81.745,81.785,601100000.0
2009-08-10 11:15:00,81.78,81.785,81.725,81.735,696400002.0
2009-08-10 11:20:00,81.735,81.775,81.735,81.76,529900000.0
2009-08-10 11:25:00,81.76,81.765,81.725,81.735,468599999.0
2009-08-10 11:30:00,81.735,81.77,81.72,81.735,822700000.0
2009-08-10 11:35:00,81.75,81.755,81.715,81.73,512200000.0
2009-08-10 11:40:00,81.735,81.745,81.705,81.72,979200001.0
2009-08-10 11:45:00,81.72,81.825,81.72,81.795,744799999.0
2009-08-10 11:50:00,81.795,81.89,81.795,81.855,652999999.0
2009-08-10 11:55:00,81.86,81.9,81.845,81.875,620700000.0
2009-08-10 12:00:00,81.87,81.895,81.865,81.885,455800000.0
2009-08-10 12:05:00,81.885,81.905,81.87,81.895,268300000.0
2009-08-10 12:10:00,81.895,82.0,81.895,81.935,1060800001.0
2009-08-10 12:15:00,81.935,81.975,81.93,81.955,745999998.0
2009-08-10 12:20:00,81.94,81.985,81.925,81.95,942899999.0
2009-08-10 12:25:00,81.95,81.965,81.915,81.92,467800000.0
2009-08-10 12:30:00,81.915,81.96,81.91,81.935,968000000.0
2009-08-10 12:35:00,81.935,81.94,81.84,81.845,838600000.0
2009-08-10 12:40:00,81.845,81.895,81.83,81.86,912200001.0
2009-08-10 12:45:00,81.865,81.9,81.78,81.785,1132800000.0
2009-08-10 12:50:00,81.795,81.815,81.775,81.795,1331900002.0
2009-08-10 12:55:00,81.79,81.795,81.725,81.74,764199998.0
2009-08-10 13:00:00,81.745,81.77,81.71,81.725,1073100001.0
2009-08-10 13:05:00,81.725,81.725,81.595,81.625,1230300000.0
2009-08-10 13:10:00,81.62,81.63,81.595,81.615,1338999999.0
2009-08-10 13:15:00,81.615,81.7,81.565,81.655,860200000.0
2009-08-10 13:20:00,81.655,81.735,81.65,81.715,622200000.0
2009-08-10 13:25:00,81.73,81.73,81.65,81.69,654100000.0
2009-08-10 13:30:00,81.69,81.75,81.665,81.705,832000000.0
2009-08-10 13:35:00,81.71,81.77,81.68,81.755,637699999.0
2009-08-10 13:40:00,81.755,81.795,81.735,81.745,717699997.0
2009-08-10 13:45:00,81.745,81.77,81.715,81.75,1393900001.0
2009-08-10 13:50:00,81.755,81.78,81.72,81.755,683000000.0
2009-08-10 13:55:00,81.77,81.77,81.715,81.72,864100000.0
2009-08-10 14:00:00,81.715,81.775,81.655,81.775,1472799995.0
2009-08-10 14:05:00,81.78,81.8,81.685,81.76,1116000000.0
2009-08-10 14:10:00,81.76,81.765,81.675,81.695,705299999.0
2009-08-10 14:15:00,81.7,81.755,81.665,81.735,805200001.0
2009-08-10 14:20:00,81.73,81.73,81.615,81.635,1687600001.0
2009-08-10 14:25:00,81.625,81.625,81.49,81.525,1209099999.0
2009-08-10 14:30:00,81.525,81.53,81.425,81.445,896200000.0
2009-08-10 14:35:00,81.45,81.5,81.355,81.44,1175000000.0
2009-08-10 14:40:00,81.435,81.445,81.335,81.35,1089599999.0
2009-08-10 14:45:00,81.35,81.515,81.34,81.515,759100000.0
2009-08-10 14:50:00,81.515,81.535,81.435,81.52,829899999.0
2009-08-10 14:55:00,81.52,81.565,81.465,81.565,837400000.0
2009-08-10 15:00:00,81.565,81.59,81.52,81.565,1405400001.0
2009-08-10 15:05:00,81.565,81.595,81.525,81.59,1009499998.0
2009-08-10 15:10:00,81.595,81.605,81.495,81.54,1414799998.0
2009-08-10 15:15:00,81.54,81.585,81.495,81.585,679900000.0
2009-08-10 15:20:00,81.58,81.615,81.55,81.575,1492899999.0
2009-08-10 15:25:00,81.575,81.575,81.495,81.545,1195299998.0
2009-08-10 15:30:00,81.55,81.555,81.435,81.46,1692199999.0
2009-08-10 15:35:00,81.46,81.555,81.45,81.49,2301200004.0
2009-08-10 15:40:00,81.48,81.6,81.465,81.495,2053400001.0
2009-08-10 15:45:00,81.5,81.615,81.47,81.51,1847100001.0
2009-08-10 15:50:00,81.51,81.555,81.485,81.545,1301000001.0
2009-08-10 15:55:00,81.55,81.62,81.53,81.59,1762299999.0
2009-08-10 16:00:00,81.595,81.595,81.445,81.455,1912000001.0
2009-08-10 16:05:00,81.445,81.47,81.405,81.465,2442699997.0
2009-08-10 16:10:00,81.465,81.54,81.445,81.51,1660900000.0
2009-08-10 16:15:00,81.52,81.54,81.435,81.47,1385500001.0
2009-08-10 16:20:00,81.475,81.555,81.44,81.53,1843000000.0
2009-08-10 16:25:00,81.53,81.58,81.495,81.57,1207000000.0
2009-08-10 16:30:00,81.57,81.635,81.555,81.605,1252200000.0
2009-08-10 16:35:00,81.6,81.615,81.53,81.605,1759099999.0
2009-08-10 16:40:00,81.61,81.615,81.515,81.545,1657500000.0
2009-08-10 16:45:00,81.55,81.57,81.49,81.49,920200001.0
2009-08-10 16:50:00,81.49,81.63,81.48,81.59,1120000000.0
2009-08-10 16:55:00,81.59,81.61,81.495,81.575,1324700001.0
2009-08-10 17:00:00,81.58,81.68,81.55,81.645,1359600001.0
2009-08-10 17:05:00,81.645,81.665,81.505,81.535,1600999999.0
2009-08-10 17:10:00,81.54,81.585,81.49,81.5,955100000.0
2009-08-10 17:15:00,81.5,81.58,81.48,81.55,1938200001.0
2009-08-10 17:20:00,81.555,81.57,81.4,81.445,1577599999.0
2009-08-10 17:25:00,81.445,81.46,81.385,81.405,1176199996.0
2009-08-10 17:30:00,81.405,81.465,81.405,81.45,678000000.0
2009-08-10 17:35:00,81.445,81.545,81.415,81.53,1009100000.0
2009-08-10 17:40:00,81.535,81.56,81.48,81.53,945800002.0
2009-08-10 17:45:00,81.53,81.55,81.395,81.435,1361600000.0
2009-08-10 17:50:00,81.435,81.445,81.355,81.42,1496200001.0
2009-08-10 17:55:00,81.42,81.445,81.37,81.44,1266500001.0
2009-08-10 18:00:00,81.435,81.54,81.41,81.505,728499999.0
2009-08-10 18:05:00,81.5,81.58,81.48,81.515,712399999.0
2009-08-10 18:10:00,81.515,81.555,81.495,81.53,638200000.0
2009-08-10 18:15:00,81.53,81.56,81.51,81.525,723900001.0
2009-08-10 18:20:00,81.525,81.53,81.485,81.505,599300000.0
2009-08-10 18:25:00,81.5,81.51,81.3,81.305,1643700000.0
2009-08-10 18:30:00,81.305,81.315,81.25,81.3,1856100000.0
2009-08-10 18:35:00,81.3,81.3,81.01,81.055,2901500001.0
2009-08-10 18:40:00,81.055,81.145,81.055,81.07,2026399994.0
2009-08-10 18:45:00,81.07,81.105,81.045,81.075,1562800002.0
2009-08-10 18:50:00,81.075,81.1,80.995,81.085,2237899999.0
2009-08-10 18:55:00,81.085,81.095,81.01,81.02,1363800000.0
2009-08-10 19:00:00,81.02,81.025,80.96,80.965,1299000000.0
2009-08-10 19:05:00,80.97,81.015,80.905,80.93,1148400000.0
2009-08-10 19:10:00,80.925,81.005,80.92,80.975,1336800001.0
2009-08-10 19:15:00,80.97,80.985,80.875,80.885,1329799999.0
2009-08-10 19:20:00,80.89,80.985,80.87,80.97,1892500002.0
2009-08-10 19:25:00,80.97,81.03,80.92,81.025,1881199996.0
2009-08-10 19:30:00,81.03,81.06,80.99,81.035,926200000.0
2009-08-10 19:35:00,81.04,81.055,80.95,80.965,876500002.0
2009-08-10 19:40:00,80.97,81.005,80.93,80.99,721299999.0
2009-08-10 19:45:00,80.99,81.025,80.935,80.96,1399199999.0
2009-08-10 19:50:00,80.955,81.035,80.95,81.025,1062500001.0
2009-08-10 19:55:00,81.025,81.04,80.935,80.94,1276800002.0
2009-08-10 20:00:00,80.935,80.95,80.88,80.88,1042199998.0
2009-08-10 20:05:00,80.89,81.035,80.88,81.01,1064869999.0
2009-08-10 20:10:00,81.01,81.01,80.92,80.94,828100002.0
2009-08-10 20:15:00,80.94,80.94,80.865,80.925,839029999.0
2009-08-10 20:20:00,80.925,80.97,80.87,80.945,1122270001.0
2009-08-10 20:25:00,80.945,80.95,80.87,80.925,1682110000.0
2009-08-10 20:30:00,80.93,80.96,80.87,80.96,1569079993.0
2009-08-10 20:35:00,80.96,81.0,80.91,80.92,821700000.0
2009-08-10 20:40:00,80.925,81.0,80.91,80.975,609899999.0
2009-08-10 20:45:00,80.98,81.025,80.96,81.01,1206300000.0
2009-08-10 20:50:00,81.015,81.05,80.935,80.95,477100000.0
2009-08-10 20:55:00,80.945,81.105,80.94,81.07,1482299999.0
2009-08-10 21:00:00,81.07,81.185,81.07,81.16,819899999.0
2009-08-10 21:05:00,81.16,81.2,81.105,81.115,1174000001.0
2009-08-10 21:10:00,81.115,81.13,81.105,81.115,656699997.0
2009-08-10 21:15:00,81.12,81.165,81.1,81.11,925600002.0
2009-08-10 21:20:00,81.11,81.225,81.095,81.225,669400004.0
2009-08-10 21:25:00,81.225,81.235,81.195,81.21,730000001.0
2009-08-10 21:30:00,81.21,81.235,81.19,81.225,481699999.0
2009-08-10 21:35:00,81.225,81.25,81.185,81.22,915000007.0
2009-08-10 21:40:00,81.22,81.24,81.18,81.205,1657599995.0
2009-08-10 21:45:00,81.205,81.305,81.205,81.295,1214800002.0
2009-08-10 21:50:00,81.295,81.3,81.23,81.25,1521699996.0
2009-08-10 21:55:00,81.245,81.28,81.205,81.275,817899999.0
2009-08-10 22:00:00,81.285,81.295,81.265,81.285,379100000.0
2009-08-10 22:05:00,81.28,81.285,81.23,81.285,700200002.0
2009-08-10 22:10:00,81.285,81.37,81.27,81.365,1232400002.0
2009-08-10 22:15:00,81.36,81.395,81.325,81.365,1070100005.0
2009-08-10 22:20:00,81.365,81.395,81.345,81.375,462500001.0
2009-08-10 22:25:00,81.375,81.4,81.365,81.4,258800000.0
2009-08-10 22:30:00,81.41,81.445,81.395,81.42,482800000.0
2009-08-10 22:35:00,81.41,81.41,81.365,81.365,382500000.0
2009-08-10 22:40:00,81.37,81.395,81.37,81.375,121600000.0
2009-08-10 22:45:00,81.38,81.425,81.375,81.385,527799999.0
2009-08-10 22:50:00,81.385,81.395,81.35,81.37,206400000.0
2009-08-10 22:55:00,81.37,81.375,81.32,81.325,296900000.0
2009-08-10 23:00:00,81.325,81.36,81.31,81.33,200400000.0
2009-08-10 23:05:00,81.33,81.355,81.33,81.335,93600000.0
2009-08-10 23:10:00,81.325,81.325,81.28,81.29,57900000.0
2009-08-10 23:15:00,81.29,81.295,81.225,81.245,632200000.0
2009-08-10 23:20:00,81.245,81.25,81.23,81.24,233100000.0
2009-08-10 23:25:00,81.208,81.245,81.208,81.225,411500000.0
2009-08-10 23:30:00,81.225,81.31,81.215,81.275,623200001.0
2009-08-10 23:35:00,81.275,81.325,81.27,81.295,326800000.0
2009-08-10 23:40:00,81.295,81.36,81.295,81.315,399000000.0
2009-08-10 23:45:00,81.315,81.365,81.315,81.355,417500004.0
2009-08-10 23:50:00,81.355,81.38,81.33,81.37,394499999.0
2009-08-10 23:55:00,81.37,81.37,81.31,81.32,413200000.0
2009-08-11 00:00:00,81.32,81.37,81.315,81.35,337600000.0
2009-08-11 00:05:00,81.35,81.355,81.28,81.28,203000000.0
2009-08-11 00:10:00,81.28,81.28,81.195,81.195,353899998.0
2009-08-11 00:15:00,81.19,81.215,81.17,81.21,332200000.0
2009-08-11 00:20:00,81.21,81.275,81.21,81.25,362200000.0
2009-08-11 00:25:00,81.245,81.255,81.18,81.225,439299999.0
2009-08-11 00:30:00,81.225,81.225,81.16,81.19,274600000.0
2009-08-11 00:35:00,81.19,81.24,81.19,81.24,390200000.0
2009-08-11 00:40:00,81.24,81.25,81.177,81.225,426299998.0
2009-08-11 00:45:00,81.225,81.225,81.18,81.205,388000000.0
2009-08-11 00:50:00,81.195,81.205,81.11,81.11,477800000.0
2009-08-11 00:55:00,81.105,81.155,81.105,81.15,392400000.0
2009-08-11 01:00:00,81.15,81.16,81.105,81.125,395999999.0
2009-08-11 01:05:00,81.125,81.125,81.03,81.035,883600000.0
2009-08-11 01:10:00,81.04,81.045,81.01,81.03,806499997.0
2009-08-11 01:15:00,81.035,81.035,80.94,80.98,942199998.0
2009-08-11 01:20:00,80.98,80.99,80.95,80.96,754299995.0
2009-08-11 01:25:00,80.965,81.03,80.955,81.02,598599999.0
2009-08-11 01:30:00,81.03,81.05,80.985,81.005,559200000.0
2009-08-11 01:35:00,81.005,81.035,80.985,81.02,471500000.0
2009-08-11 01:40:00,81.02,81.065,81.005,81.045,277100000.0
2009-08-11 01:45:00,81.05,81.095,81.045,81.065,118500000.0
2009-08-11 01:50:00,81.065,81.105,81.065,81.09,188900000.0
2009-08-11 01:55:00,81.09,81.145,81.09,81.13,196500000.0
2009-08-11 02:00:00,81.125,81.125,81.07,81.09,178800000.0
2009-08-11 02:05:00,81.09,81.15,81.03,81.125,469600000.0
2009-08-11 02:10:00,81.13,81.22,81.115,81.205,582800000.0
2009-08-11 02:15:00,81.21,81.22,81.15,81.18,612200000.0
2009-08-11 02:20:00,81.18,81.225,81.18,81.225,369200000.0
2009-08-11 02:25:00,81.23,81.24,81.19,81.2,362700000.0
2009-08-11 02:30:00,81.205,81.205,81.12,81.12,481000000.0
2009-08-11 02:35:00,81.125,81.215,81.125,81.16,408200000.0
2009-08-11 02:40:00,81.16,81.17,81.11,81.12,680800000.0
2009-08-11 02:45:00,81.125,81.15,81.09,81.11,574900000.0
2009-08-11 02:50:00,81.105,81.135,81.02,81.035,414200000.0
2009-08-11 02:55:00,81.02,81.175,81.02,81.165,718000000.0
2009-08-11 03:00:00,81.165,81.23,81.145,81.195,375500000.0
2009-08-11 03:05:00,81.2,81.2,81.17,81.19,222500000.0
2009-08-11 03:10:00,81.185,81.225,81.18,81.215,334100000.0
2009-08-11 03:15:00,81.215,81.25,81.21,81.23,433800000.0
2009-08-11 03:20:00,81.23,81.23,81.17,81.21,477200000.0
2009-08-11 03:25:00,81.205,81.225,81.185,81.19,319400000.0
2009-08-11 03:30:00,81.195,81.255,81.195,81.21,278000000.0
2009-08-11 03:35:00,81.215,81.255,81.205,81.235,171700000.0
2009-08-11 03:40:00,81.22,81.24,81.195,81.2,196200000.0
2009-08-11 03:45:00,81.205,81.215,81.165,81.18,306700000.0
2009-08-11 03:50:00,81.185,81.195,81.115,81.125,488100000.0
2009-08-11 03:55:00,81.12,81.155,81.095,81.115,900199999.0
2009-08-11 04:00:00,81.12,81.14,80.87,80.915,2277500003.0
2009-08-11 04:05:00,80.915,80.96,80.86,80.91,930300000.0
2009-08-11 04:10:00,80.91,80.94,80.895,80.92,337400000.0
2009-08-11 04:15:00,80.92,80.98,80.915,80.98,319100000.0
2009-08-11 04:20:00,80.98,80.985,80.91,80.915,258000000.0
2009-08-11 04:25:00,80.91,80.96,80.85,80.855,396900000.0
2009-08-11 04:30:00,80.855,80.865,80.765,80.775,852600000.0
2009-08-11 04:35:00,80.77,80.825,80.73,80.785,463300000.0
2009-08-11 04:40:00,80.785,80.82,80.67,80.67,759500000.0
2009-08-11 04:45:00,80.67,80.67,80.495,80.51,576400000.0
2009-08-11 04:50:00,80.515,80.52,80.39,80.485,926000000.0
2009-08-11 04:55:00,80.495,80.675,80.48,80.67,559600000.0
2009-08-11 05:00:00,80.67,80.67,80.55,80.57,535000000.0
2009-08-11 05:05:00,80.57,80.62,80.55,80.59,281800000.0
2009-08-11 05:10:00,80.585,80.64,80.58,80.64,166900000.0
2009-08-11 05:15:00,80.645,80.66,80.615,80.66,210000000.0
2009-08-11 05:20:00,80.645,80.73,80.64,80.725,354900000.0
2009-08-11 05:25:00,80.725,80.73,80.68,80.685,318700000.0
2009-08-11 05:30:00,80.68,80.725,80.675,80.7,180300000.0
2009-08-11 05:35:00,80.7,80.725,80.66,80.715,222200000.0
2009-08-11 05:40:00,80.72,80.755,80.705,80.75,457300000.0
2009-08-11 05:45:00,80.75,80.755,80.685,80.705,818000000.0
2009-08-11 05:50:00,80.705,80.725,80.66,80.675,494100000.0
2009-08-11 05:55:00,80.67,80.675,80.635,80.64,339400000.0
2009-08-11 06:00:00,80.64,80.685,80.62,80.685,397700000.0
2009-08-11 06:05:00,80.67,80.695,80.635,80.695,291300000.0
2009-08-11 06:10:00,80.685,80.695,80.64,80.66,163000000.0
2009-08-11 06:15:00,80.66,80.66,80.61,80.64,346800000.0
2009-08-11 06:20:00,80.64,80.64,80.615,80.64,140600000.0
2009-08-11 06:25:00,80.635,80.665,80.625,80.65,311100000.0
2009-08-11 06:30:00,80.65,80.675,80.645,80.665,461300000.0
2009-08-11 06:35:00,80.67,80.685,80.645,80.645,264600000.0
2009-08-11 06:40:00,80.65,80.655,80.595,80.61,297400000.0
2009-08-11 06:45:00,80.61,80.62,80.565,80.615,272400000.0
2009-08-11 06:50:00,80.615,80.615,80.525,80.535,234000000.0
2009-08-11 06:55:00,80.535,80.575,80.52,80.565,319000000.0
2009-08-11 07:00:00,80.565,80.58,80.515,80.575,306200000.0
2009-08-11 07:05:00,80.575,80.585,80.525,80.54,350800000.0
2009-08-11 07:10:00,80.54,80.61,80.535,80.61,156500000.0
2009-08-11 07:15:00,80.615,80.665,80.6,80.66,404600000.0
2009-08-11 07:20:00,80.655,80.68,80.63,80.64,261600000.0
2009-08-11 07:25:00,80.64,80.67,80.63,80.645,290200000.0
2009-08-11 07:30:00,80.65,80.66,80.63,80.65,338200000.0
2009-08-11 07:35:00,80.65,80.67,80.61,80.67,213300000.0
2009-08-11 07:40:00,80.665,80.795,80.655,80.79,377100000.0
2009-08-11 07:45:00,80.785,80.86,80.785,80.8,665200001.0
2009-08-11 07:50:00,80.8,80.865,80.78,80.8,574400000.0
2009-08-11 07:55:00,80.8,80.83,80.77,80.795,368500000.0
2009-08-11 08:00:00,80.8,80.84,80.765,80.83,795800001.0
2009-08-11 08:05:00,80.825,80.915,80.81,80.865,814100000.0
2009-08-11 08:10:00,80.865,80.955,80.83,80.92,1157800000.0
2009-08-11 08:15:00,80.925,80.975,80.915,80.935,1384300000.0
2009-08-11 08:20:00,80.935,81.05,80.92,81.05,1418599999.0
2009-08-11 08:25:00,81.06,81.085,81.02,81.02,1700600003.0
2009-08-11 08:30:00,81.02,81.085,80.99,81.08,1008200000.0
2009-08-11 08:35:00,81.08,81.105,81.03,81.09,666300001.0
2009-08-11 08:40:00,81.095,81.1,80.985,80.99,853000000.0
2009-08-11 08:45:00,80.99,81.0,80.915,80.955,821200000.0
2009-08-11 08:50:00,80.955,80.985,80.935,80.945,949699999.0
2009-08-11 08:55:00,80.95,81.08,80.925,81.035,930299999.0
2009-08-11 09:00:00,81.035,81.08,81.015,81.055,1485800000.0
2009-08-11 09:05:00,81.05,81.055,80.955,80.98,1637699999.0
2009-08-11 09:10:00,80.98,81.015,80.935,80.99,838400000.0
2009-08-11 09:15:00,80.995,81.055,80.98,81.035,570900000.0
2009-08-11 09:20:00,81.035,81.18,81.035,81.18,1024900000.0
2009-08-11 09:25:00,81.18,81.235,81.145,81.205,1085800000.0
2009-08-11 09:30:00,81.205,81.225,81.175,81.175,1650599999.0
2009-08-11 09:35:00,81.17,81.175,81.075,81.09,1206700000.0
2009-08-11 09:40:00,81.085,81.11,81.055,81.11,1109500001.0
2009-08-11 09:45:00,81.11,81.11,81.02,81.02,796400000.0
2009-08-11 09:50:00,81.025,81.105,81.02,81.07,1111900000.0
2009-08-11 09:55:00,81.07,81.16,81.065,81.135,962400000.0
2009-08-11 10:00:00,81.135,81.18,81.105,81.17,1519000000.0
2009-08-11 10:05:00,81.175,81.23,81.15,81.195,1345799998.0
2009-08-11 10:10:00,81.205,81.245,81.19,81.22,1184200000.0
2009-08-11 10:15:00,81.215,81.23,81.16,81.22,800600000.0
2009-08-11 10:20:00,81.21,81.225,81.185,81.2,675499999.0
2009-08-11 10:25:00,81.205,81.235,81.195,81.21,717300000.0
2009-08-11 10:30:00,81.205,81.25,81.205,81.22,738999998.0
2009-08-11 10:35:00,81.22,81.24,81.19,81.21,1236099997.0
2009-08-11 10:40:00,81.22,81.235,81.195,81.195,1107599999.0
2009-08-11 10:45:00,81.185,81.195,81.115,81.115,711600000.0
2009-08-11 10:50:00,81.115,81.115,81.045,81.05,2091199998.0
2009-08-11 10:55:00,81.055,81.105,81.01,81.105,1339400003.0
2009-08-11 11:00:00,81.105,81.135,81.01,81.03,2488099998.0
2009-08-11 11:05:00,81.03,81.045,81.01,81.045,1628799998.0
2009-08-11 11:10:00,81.035,81.09,81.02,81.05,981400000.0
2009-08-11 11:15:00,81.05,81.07,80.955,80.955,2411799997.0
2009-08-11 11:20:00,80.955,80.96,80.89,80.94,2494600004.0
2009-08-11 11:25:00,80.935,80.98,80.915,80.955,1639799998.0
2009-08-11 11:30:00,80.96,81.005,80.95,80.98,1350600003.0
2009-08-11 11:35:00,80.98,81.0,80.96,81.0,918700001.0
2009-08-11 11:40:00,81.0,81.01,80.96,80.985,1138300000.0
2009-08-11 11:45:00,80.975,80.995,80.96,80.965,1233700001.0
2009-08-11 11:50:00,80.965,80.975,80.81,80.835,897899999.0
2009-08-11 11:55:00,80.835,80.87,80.755,80.825,1515699999.0
2009-08-11 12:00:00,80.82,80.84,80.775,80.775,1639100001.0
2009-08-11 12:05:00,80.785,80.79,80.585,80.595,1788299998.0
2009-08-11 12:10:00,80.595,80.63,80.535,80.54,1921200001.0
2009-08-11 12:15:00,80.54,80.62,80.48,80.61,1524900000.0
2009-08-11 12:20:00,80.61,80.625,80.565,80.57,1291900000.0
2009-08-11 12:25:00,80.565,80.585,80.49,80.54,983199999.0
2009-08-11 12:30:00,80.535,80.59,80.49,80.555,1059199999.0
2009-08-11 12:35:00,80.555,80.6,80.55,80.585,653700000.0
2009-08-11 12:40:00,80.585,80.665,80.58,80.62,1113399999.0
2009-08-11 12:45:00,80.62,80.72,80.605,80.7,608100000.0
2009-08-11 12:50:00,80.695,80.755,80.69,80.75,537400000.0
2009-08-11 12:55:00,80.75,80.785,80.705,80.72,988200001.0
2009-08-11 13:00:00,80.72,80.72,80.65,80.68,867700001.0
2009-08-11 13:05:00,80.68,80.74,80.605,80.705,757200000.0
2009-08-11 13:10:00,80.705,80.725,80.64,80.66,901700000.0
2009-08-11 13:15:00,80.66,80.67,80.525,80.615,753800000.0
2009-08-11 13:20:00,80.615,80.635,80.55,80.59,944900000.0
2009-08-11 13:25:00,80.59,80.65,80.575,80.595,1253200000.0
2009-08-11 13:30:00,80.595,80.63,80.525,80.57,943200000.0
2009-08-11 13:35:00,80.57,80.59,80.535,80.59,916800001.0
2009-08-11 13:40:00,80.585,80.585,80.455,80.465,872000000.0
2009-08-11 13:45:00,80.47,80.51,80.405,80.495,1109400000.0
2009-08-11 13:50:00,80.49,80.52,80.41,80.425,1497199999.0
2009-08-11 13:55:00,80.425,80.495,80.415,80.45,1008000000.0
2009-08-11 14:00:00,80.465,80.53,80.435,80.525,930800000.0
2009-08-11 14:05:00,80.525,80.55,80.47,80.485,728000000.0
2009-08-11 14:10:00,80.485,80.575,80.475,80.57,710100000.0
2009-08-11 14:15:00,80.575,80.645,80.55,80.64,1035899999.0
2009-08-11 14:20:00,80.63,80.715,80.615,80.615,1369700000.0
2009-08-11 14:25:00,80.615,80.655,80.58,80.605,1337799998.0
2009-08-11 14:30:00,80.605,80.675,80.51,80.525,1455400002.0
2009-08-11 14:35:00,80.52,80.58,80.48,80.5,1245499999.0
2009-08-11 14:40:00,80.505,80.535,80.465,80.475,787400002.0
2009-08-11 14:45:00,80.48,80.535,80.43,80.45,1149000000.0
2009-08-11 14:50:00,80.45,80.535,80.415,80.49,848600000.0
2009-08-11 14:55:00,80.49,80.505,80.345,80.395,1520700001.0
2009-08-11 15:00:00,80.39,80.39,80.205,80.265,1073600000.0
2009-08-11 15:05:00,80.275,80.285,80.085,80.12,1256400000.0
2009-08-11 15:10:00,80.12,80.12,79.985,80.0,1448800001.0
2009-08-11 15:15:00,80.0,80.11,79.965,80.06,819000000.0
2009-08-11 15:20:00,80.06,80.095,79.975,79.975,1322300000.0
2009-08-11 15:25:00,79.98,80.05,79.96,79.975,1278400000.0
2009-08-11 15:30:00,79.975,80.065,79.915,80.06,1129900000.0
2009-08-11 15:35:00,80.055,80.135,80.05,80.1,1518700001.0
2009-08-11 15:40:00,80.085,80.095,79.945,80.02,2002599998.0
2009-08-11 15:45:00,80.02,80.04,79.78,79.83,1330799998.0
2009-08-11 15:50:00,79.83,79.92,79.82,79.86,1205400001.0
2009-08-11 15:55:00,79.86,79.955,79.82,79.895,1439899997.0
2009-08-11 16:00:00,79.895,79.91,79.605,79.62,1927700001.0
2009-08-11 16:05:00,79.615,79.71,79.575,79.605,1568700000.0
2009-08-11 16:10:00,79.605,79.695,79.575,79.695,1376899999.0
2009-08-11 16:15:00,79.685,79.73,79.645,79.7,1768700003.0
2009-08-11 16:20:00,79.695,79.73,79.585,79.59,1553300000.0
2009-08-11 16:25:00,79.59,79.61,79.345,79.37,1509500001.0
2009-08-11 16:30:00,79.36,79.54,79.325,79.515,1306499997.0
2009-08-11 16:35:00,79.53,79.545,79.43,79.515,849399999.0
2009-08-11 16:40:00,79.515,79.64,79.5,79.53,1310599998.0
2009-08-11 16:45:00,79.53,79.58,79.51,79.54,1369599999.0
2009-08-11 16:50:00,79.54,79.755,79.535,79.67,1735000001.0
2009-08-11 16:55:00,79.655,79.675,79.595,79.61,2076199994.0
2009-08-11 17:00:00,79.605,79.62,79.48,79.485,1901000000.0
2009-08-11 17:05:00,79.485,79.495,79.415,79.465,1601700001.0
2009-08-11 17:10:00,79.47,79.52,79.325,79.345,1938699997.0
2009-08-11 17:15:00,79.35,79.39,79.275,79.37,1734100003.0
2009-08-11 17:20:00,79.375,79.465,79.375,79.39,2030900002.0
2009-08-11 17:25:00,79.39,79.53,79.365,79.53,1283900003.0
2009-08-11 17:30:00,79.535,79.54,79.43,79.465,2345200007.0
2009-08-11 17:35:00,79.46,79.535,79.425,79.435,2010800002.0
2009-08-11 17:40:00,79.435,79.555,79.405,79.5,1900799998.0
2009-08-11 17:45:00,79.505,79.52,79.465,79.47,1174300001.0
2009-08-11 17:50:00,79.465,79.515,79.455,79.5,1614399996.0
2009-08-11 17:55:00,79.5,79.62,79.475,79.585,1491900002.0
2009-08-11 18:00:00,79.585,79.6,79.52,79.58,1577000008.0
2009-08-11 18:05:00,79.585,79.595,79.545,79.585,801000000.0
2009-08-11 18:10:00,79.58,79.59,79.515,79.515,1120900000.0
2009-08-11 18:15:00,79.515,79.65,79.515,79.65,1031499999.0
2009-08-11 18:20:00,79.645,79.66,79.53,79.53,1023700002.0
2009-08-11 18:25:00,79.53,79.595,79.53,79.57,1426000000.0
2009-08-11 18:30:00,79.565,79.64,79.555,79.615,1402199999.0
2009-08-11 18:35:00,79.615,79.63,79.545,79.585,1215999999.0
2009-08-11 18:40:00,79.585,79.585,79.47,79.52,1683399998.0
2009-08-11 18:45:00,79.525,79.53,79.435,79.435,1262299998.0
2009-08-11 18:50:00,79.435,79.475,79.405,79.45,1078800000.0
2009-08-11 18:55:00,79.455,79.46,79.415,79.425,1134000006.0
2009-08-11 19:00:00,79.43,79.595,79.42,79.51,2145200007.0
2009-08-11 19:05:00,79.5,79.585,79.48,79.57,2061600003.0
2009-08-11 19:10:00,79.555,79.555,79.395,79.395,1116200001.0
2009-08-11 19:15:00,79.4,79.48,79.395,79.46,723500000.0
2009-08-11 19:20:00,79.465,79.545,79.465,79.47,1012500000.0
2009-08-11 19:25:00,79.48,79.525,79.445,79.445,1426799995.0
2009-08-11 19:30:00,79.445,79.59,79.44,79.58,1350400004.0
2009-08-11 19:35:00,79.58,79.595,79.515,79.535,1373200002.0
2009-08-11 19:40:00,79.53,79.58,79.515,79.56,797200000.0
2009-08-11 19:45:00,79.555,79.605,79.545,79.605,945799997.0
2009-08-11 19:50:00,79.615,79.695,79.595,79.685,949399999.0
2009-08-11 19:55:00,79.685,79.7,79.605,79.63,1520400002.0
2009-08-11 20:00:00,79.635,79.69,79.59,79.59,1609500001.0
2009-08-11 20:05:00,79.59,79.695,79.59,79.675,837100000.0
2009-08-11 20:10:00,79.675,79.745,79.675,79.725,1790300002.0
2009-08-11 20:15:00,79.725,79.755,79.66,79.685,1480300000.0
2009-08-11 20:20:00,79.68,79.785,79.675,79.73,1668300001.0
2009-08-11 20:25:00,79.73,79.74,79.65,79.68,1348000000.0
2009-08-11 20:30:00,79.685,79.695,79.65,79.68,1384200003.0
2009-08-11 20:35:00,79.675,79.715,79.65,79.695,1152799997.0
2009-08-11 20:40:00,79.69,79.71,79.63,79.635,1036099998.0
2009-08-11 20:45:00,79.63,79.63,79.6,79.62,1970600003.0
2009-08-11 20:50:00,79.62,79.66,79.595,79.645,580700000.0
2009-08-11 20:55:00,79.65,79.71,79.605,79.71,539500000.0
2009-08-11 21:00:00,79.715,79.75,79.68,79.75,471200000.0
2009-08-11 21:05:00,79.745,79.785,79.67,79.685,810300000.0
2009-08-11 21:10:00,79.685,79.7,79.625,79.67,879200000.0
2009-08-11 21:15:00,79.68,79.69,79.645,79.67,402100000.0
2009-08-11 21:20:00,79.67,79.71,79.64,79.695,620400000.0
2009-08-11 21:25:00,79.685,79.75,79.685,79.715,455300000.0
2009-08-11 21:30:00,79.715,79.725,79.62,79.625,533700000.0
2009-08-11 21:35:00,79.625,79.67,79.625,79.64,1097800002.0
2009-08-11 21:40:00,79.645,79.725,79.625,79.695,1379700003.0
2009-08-11 21:45:00,79.69,79.695,79.65,79.675,1277199992.0
2009-08-11 21:50:00,79.675,79.695,79.585,79.61,1278499997.0
2009-08-11 21:55:00,79.605,79.65,79.57,79.57,1136099996.0
2009-08-11 22:00:00,79.57,79.6,79.525,79.555,791299999.0
2009-08-11 22:05:00,79.55,79.55,79.485,79.5,447500000.0
2009-08-11 22:10:00,79.5,79.52,79.495,79.52,208700000.0
2009-08-11 22:15:00,79.52,79.57,79.52,79.55,419400000.0
2009-08-11 22:20:00,79.55,79.575,79.54,79.55,365300000.0
2009-08-11 22:25:00,79.55,79.56,79.525,79.54,525100000.0
2009-08-11 22:30:00,79.545,79.615,79.545,79.61,355100000.0
2009-08-11 22:35:00,79.61,79.62,79.575,79.585,356100000.0
2009-08-11 22:40:00,79.595,79.61,79.58,79.6,167600000.0
2009-08-11 22:45:00,79.6,79.63,79.575,79.625,457300000.0
2009-08-11 22:50:00,79.625,79.64,79.6,79.61,671599996.0
2009-08-11 22:55:00,79.605,79.635,79.57,79.57,584600000.0
2009-08-11 23:00:00,79.57,79.6,79.5,79.575,127100000.0
2009-08-11 23:05:00,79.58,79.59,79.54,79.57,193200000.0
2009-08-11 23:10:00,79.57,79.655,79.57,79.625,516000000.0
2009-08-11 23:15:00,79.625,79.635,79.595,79.605,236100001.0
2009-08-11 23:20:00,79.605,79.64,79.595,79.6,315299999.0
2009-08-11 23:25:00,79.595,79.605,79.56,79.6,510800000.0
2009-08-11 23:30:00,79.6,79.615,79.545,79.605,255400000.0
2009-08-11 23:35:00,79.595,79.645,79.53,79.53,687300000.0
2009-08-11 23:40:00,79.53,79.53,79.5,79.515,282300001.0
2009-08-11 23:45:00,79.52,79.53,79.51,79.525,161599998.0
2009-08-11 23:50:00,79.52,79.52,79.471,79.49,550200000.0
2009-08-11 23:55:00,79.515,79.535,79.51,79.53,150400000.0
2009-08-12 00:00:00,79.53,79.64,79.53,79.64,378800001.0
2009-08-12 00:05:00,79.64,79.64,79.61,79.62,88800000.0
2009-08-12 00:10:00,79.62,79.67,79.62,79.66,89900000.0
2009-08-12 00:15:00,79.66,79.66,79.615,79.63,246000000.0
2009-08-12 00:20:00,79.63,79.67,79.63,79.67,91000000.0
2009-08-12 00:25:00,79.67,79.7,79.67,79.68,225000000.0
2009-08-12 00:30:00,79.67,79.68,79.605,79.615,370700000.0
2009-08-12 00:35:00,79.62,79.635,79.62,79.635,121600000.0
2009-08-12 00:40:00,79.635,79.675,79.63,79.665,283900000.0
2009-08-12 00:45:00,79.665,79.67,79.61,79.65,432800001.0
2009-08-12 00:50:00,79.645,79.645,79.58,79.63,489900000.0
2009-08-12 00:55:00,79.635,79.67,79.63,79.66,368900000.0
2009-08-12 01:00:00,79.66,79.685,79.655,79.675,465000000.0
2009-08-12 01:05:00,79.675,79.68,79.65,79.655,147500000.0
2009-08-12 01:10:00,79.655,79.67,79.645,79.655,151500000.0
2009-08-12 01:15:00,79.655,79.675,79.65,79.675,264300000.0
2009-08-12 01:20:00,79.675,79.7,79.67,79.69,413600000.0
2009-08-12 01:25:00,79.69,79.73,79.67,79.72,414400000.0
2009-08-12 01:30:00,79.72,79.72,79.685,79.72,200200000.0
2009-08-12 01:35:00,79.73,79.75,79.69,79.705,319200000.0
2009-08-12 01:40:00,79.705,79.735,79.66,79.68,332900000.0
2009-08-12 01:45:00,79.675,79.7,79.67,79.685,234000000.0
2009-08-12 01:50:00,79.695,79.695,79.62,79.63,304900000.0
2009-08-12 01:55:00,79.63,79.63,79.54,79.58,501100000.0
2009-08-12 02:00:00,79.58,79.68,79.58,79.63,426600000.0
2009-08-12 02:05:00,79.63,79.665,79.6,79.665,461800000.0
2009-08-12 02:10:00,79.665,79.74,79.665,79.69,483700000.0
2009-08-12 02:15:00,79.69,79.695,79.575,79.59,385200000.0
2009-08-12 02:20:00,79.59,79.66,79.585,79.645,376600000.0
2009-08-12 02:25:00,79.645,79.7,79.64,79.68,458100000.0
2009-08-12 02:30:00,79.68,79.72,79.65,79.66,320400000.0
2009-08-12 02:35:00,79.655,79.68,79.645,79.655,322900000.0
2009-08-12 02:40:00,79.655,79.675,79.64,79.66,298600000.0
2009-08-12 02:45:00,79.655,79.675,79.635,79.65,309000000.0
2009-08-12 02:50:00,79.65,79.71,79.645,79.67,812800000.0
2009-08-12 02:55:00,79.69,79.715,79.61,79.61,611300000.0
2009-08-12 03:00:00,79.605,79.635,79.595,79.61,412400000.0
2009-08-12 03:05:00,79.61,79.625,79.475,79.535,1023000000.0
2009-08-12 03:10:00,79.53,79.565,79.46,79.465,662800000.0
2009-08-12 03:15:00,79.45,79.46,79.36,79.425,1262100000.0
2009-08-12 03:20:00,79.43,79.49,79.43,79.48,278700000.0
2009-08-12 03:25:00,79.48,79.48,79.415,79.45,574200000.0
2009-08-12 03:30:00,79.455,79.47,79.415,79.43,555900000.0
2009-08-12 03:35:00,79.43,79.51,79.43,79.435,618899997.0
2009-08-12 03:40:00,79.435,79.465,79.38,79.445,1146900000.0
2009-08-12 03:45:00,79.455,79.455,79.385,79.385,846200000.0
2009-08-12 03:50:00,79.395,79.4,79.285,79.35,899100000.0
2009-08-12 03:55:00,79.35,79.36,79.29,79.305,1461300000.0
2009-08-12 04:00:00,79.31,79.31,79.205,79.215,957500001.0
2009-08-12 04:05:00,79.205,79.205,79.035,79.075,689200000.0
2009-08-12 04:10:00,79.075,79.11,78.94,78.94,1128600001.0
2009-08-12 04:15:00,78.935,79.08,78.905,79.01,968500000.0
2009-08-12 04:20:00,79.005,79.025,78.905,78.94,855899999.0
2009-08-12 04:25:00,78.94,79.015,78.94,79.01,822600001.0
2009-08-12 04:30:00,78.995,79.05,78.99,79.015,661600000.0
2009-08-12 04:35:00,79.01,79.065,79.01,79.04,775499999.0
2009-08-12 04:40:00,79.04,79.105,79.04,79.07,960700000.0
2009-08-12 04:45:00,79.07,79.115,79.045,79.045,623700000.0
2009-08-12 04:50:00,79.045,79.045,78.81,78.845,1677200000.0
2009-08-12 04:55:00,78.845,78.845,78.72,78.765,1845000000.0
2009-08-12 05:00:00,78.765,78.835,78.765,78.8,514700000.0
2009-08-12 05:05:00,78.805,78.805,78.74,78.77,558100000.0
2009-08-12 05:10:00,78.77,78.9,78.77,78.845,377000000.0
2009-08-12 05:15:00,78.84,78.92,78.83,78.855,301900000.0
2009-08-12 05:20:00,78.855,78.88,78.805,78.85,427800000.0
2009-08-12 05:25:00,78.855,78.86,78.8,78.835,243300000.0
2009-08-12 05:30:00,78.835,78.85,78.815,78.83,379800000.0
2009-08-12 05:35:00,78.83,78.845,78.79,78.805,236100000.0
2009-08-12 05:40:00,78.81,78.82,78.78,78.79,82700000.0
2009-08-12 05:45:00,78.8,78.855,78.79,78.815,313700000.0
2009-08-12 05:50:00,78.82,78.835,78.77,78.77,584000000.0
2009-08-12 05:55:00,78.78,78.805,78.76,78.805,639099999.0
2009-08-12 06:00:00,78.8,78.805,78.765,78.8,575499999.0
2009-08-12 06:05:00,78.795,78.87,78.79,78.845,392100000.0
2009-08-12 06:10:00,78.845,78.86,78.805,78.825,426899999.0
2009-08-12 06:15:00,78.83,78.88,78.82,78.855,736600000.0
2009-08-12 06:20:00,78.855,78.865,78.835,78.86,533400000.0
2009-08-12 06:25:00,78.86,78.87,78.8,78.81,524600000.0
2009-08-12 06:30:00,78.805,78.83,78.795,78.825,406500000.0
2009-08-12 06:35:00,78.825,78.825,78.77,78.78,418000000.0
2009-08-12 06:40:00,78.775,78.79,78.615,78.64,1130400000.0
2009-08-12 06:45:00,78.645,78.725,78.645,78.7,971900000.0
2009-08-12 06:50:00,78.69,78.735,78.67,78.7,876299999.0
2009-08-12 06:55:00,78.7,78.77,78.695,78.725,733900001.0
2009-08-12 07:00:00,78.725,78.78,78.705,78.76,516700000.0
2009-08-12 07:05:00,78.76,78.81,78.74,78.81,677800000.0
2009-08-12 07:10:00,78.82,78.835,78.755,78.77,461900000.0
2009-08-12 07:15:00,78.76,78.78,78.74,78.775,548200001.0
2009-08-12 07:20:00,78.775,78.785,78.745,78.76,370500000.0
2009-08-12 07:25:00,78.765,78.78,78.685,78.7,485100000.0
2009-08-12 07:30:00,78.7,78.745,78.655,78.745,966600000.0
2009-08-12 07:35:00,78.745,78.79,78.74,78.785,358200000.0
2009-08-12 07:40:00,78.78,78.835,78.77,78.82,643100000.0
2009-08-12 07:45:00,78.82,78.835,78.785,78.79,429600000.0
2009-08-12 07:50:00,78.785,78.785,78.645,78.645,667400000.0
2009-08-12 07:55:00,78.645,78.665,78.615,78.625,663400000.0
2009-08-12 08:00:00,78.625,78.735,78.585,78.69,977800000.0
2009-08-12 08:05:00,78.695,78.705,78.58,78.615,977100000.0
2009-08-12 08:10:00,78.615,78.66,78.49,78.575,1019500000.0
2009-08-12 08:15:00,78.575,78.59,78.44,78.46,785300000.0
2009-08-12 08:20:00,78.46,78.52,78.435,78.465,1568499999.0
2009-08-12 08:25:00,78.47,78.595,78.45,78.565,1280099999.0
2009-08-12 08:30:00,78.565,78.575,78.405,78.41,1123100000.0
2009-08-12 08:35:00,78.42,78.425,78.29,78.385,937500001.0
2009-08-12 08:40:00,78.39,78.425,78.305,78.395,592600000.0
2009-08-12 08:45:00,78.39,78.415,78.2,78.225,787299999.0
2009-08-12 08:50:00,78.225,78.235,78.005,78.175,1515499999.0
2009-08-12 08:55:00,78.18,78.235,78.11,78.11,1572000001.0
2009-08-12 09:00:00,78.105,78.22,78.05,78.115,1346100001.0
2009-08-12 09:05:00,78.115,78.22,78.085,78.095,941400001.0
2009-08-12 09:10:00,78.095,78.145,77.98,77.995,1395099999.0
2009-08-12 09:15:00,78.01,78.055,77.97,78.01,1540100000.0
2009-08-12 09:20:00,78.01,78.065,77.99,78.035,1109500001.0
2009-08-12 09:25:00,78.045,78.08,77.995,78.07,948400001.0
2009-08-12 09:30:00,78.075,78.19,78.075,78.175,1274300000.0
2009-08-12 09:35:00,78.17,78.195,78.14,78.15,1132900000.0
2009-08-12 09:40:00,78.15,78.155,78.01,78.04,789699999.0
2009-08-12 09:45:00,78.035,78.05,77.9,77.96,1088799999.0
2009-08-12 09:50:00,77.96,78.025,77.94,78.015,1062100000.0
2009-08-12 09:55:00,78.02,78.155,78.01,78.12,1616400000.0
2009-08-12 10:00:00,78.12,78.2,78.115,78.185,1778300000.0
2009-08-12 10:05:00,78.185,78.215,78.14,78.2,1198300001.0
2009-08-12 10:10:00,78.2,78.38,78.195,78.335,2030199999.0
2009-08-12 10:15:00,78.335,78.425,78.335,78.425,2082900001.0
2009-08-12 10:20:00,78.425,78.425,78.305,78.34,1635899998.0
2009-08-12 10:25:00,78.34,78.395,78.34,78.37,1290500005.0
2009-08-12 10:30:00,78.365,78.485,78.365,78.465,1235699999.0
2009-08-12 10:35:00,78.46,78.57,78.46,78.505,1177400000.0
2009-08-12 10:40:00,78.505,78.575,78.495,78.55,1478500003.0
2009-08-12 10:45:00,78.545,78.59,78.505,78.505,1416699998.0
2009-08-12 10:50:00,78.505,78.655,78.5,78.635,1784900004.0
2009-08-12 10:55:00,78.63,78.695,78.625,78.635,1513500000.0
2009-08-12 11:00:00,78.635,78.635,78.575,78.605,1665400000.0
2009-08-12 11:05:00,78.605,78.785,78.59,78.715,1894499999.0
2009-08-12 11:10:00,78.715,78.755,78.66,78.67,900100000.0
2009-08-12 11:15:00,78.675,78.75,78.665,78.725,1108600005.0
2009-08-12 11:20:00,78.725,78.785,78.71,78.75,1133000000.0
2009-08-12 11:25:00,78.755,78.785,78.7,78.71,1185900002.0
2009-08-12 11:30:00,78.715,78.725,78.545,78.615,2054399998.0
2009-08-12 11:35:00,78.615,78.76,78.61,78.75,1008000000.0
2009-08-12 11:40:00,78.76,78.81,78.7,78.755,1816999996.0
2009-08-12 11:45:00,78.755,78.765,78.635,78.705,1063199999.0
2009-08-12 11:50:00,78.695,78.705,78.59,78.645,912800000.0
2009-08-12 11:55:00,78.635,78.7,78.61,78.685,633700001.0
2009-08-12 12:00:00,78.685,78.85,78.685,78.84,948800000.0
2009-08-12 12:05:00,78.84,79.015,78.825,78.965,986199999.0
2009-08-12 12:10:00,78.965,79.05,78.945,79.005,628500000.0
2009-08-12 12:15:00,79.005,79.07,78.97,78.995,726200000.0
2009-08-12 12:20:00,79.0,79.04,78.98,79.03,536800000.0
2009-08-12 12:25:00,79.03,79.04,78.99,78.995,745200003.0
2009-08-12 12:30:00,78.995,79.035,78.945,79.035,1184199998.0
2009-08-12 12:35:00,79.04,79.05,78.97,78.985,968500000.0
2009-08-12 12:40:00,78.985,78.995,78.965,78.975,392900000.0
2009-08-12 12:45:00,78.98,79.035,78.965,79.025,1228000006.0
2009-08-12 12:50:00,79.02,79.035,78.97,78.98,577100000.0
2009-08-12 12:55:00,78.98,78.995,78.95,78.99,779400000.0
2009-08-12 13:00:00,78.985,79.1,78.985,79.07,1094700000.0
2009-08-12 13:05:00,79.065,79.085,78.955,78.965,1152600001.0
2009-08-12 13:10:00,78.965,78.98,78.86,78.885,1622500000.0
2009-08-12 13:15:00,78.885,78.925,78.845,78.87,1052799999.0
2009-08-12 13:20:00,78.87,78.885,78.77,78.81,764900000.0
2009-08-12 13:25:00,78.815,78.895,78.74,78.755,647900000.0
2009-08-12 13:30:00,78.755,78.82,78.755,78.81,849400001.0
2009-08-12 13:35:00,78.81,78.835,78.74,78.79,709800000.0
2009-08-12 13:40:00,78.785,78.785,78.71,78.77,518399999.0
2009-08-12 13:45:00,78.77,78.8,78.75,78.77,795299999.0
2009-08-12 13:50:00,78.775,78.785,78.66,78.665,744099998.0
2009-08-12 13:55:00,78.67,78.69,78.635,78.655,745500000.0
2009-08-12 14:00:00,78.655,78.83,78.655,78.81,1345699999.0
2009-08-12 14:05:00,78.815,78.915,78.815,78.91,1048099998.0
2009-08-12 14:10:00,78.915,78.95,78.87,78.92,1258099999.0
2009-08-12 14:15:00,78.905,79.02,78.9,78.97,1216299999.0
2009-08-12 14:20:00,78.97,79.04,78.915,78.995,1040300001.0
2009-08-12 14:25:00,78.99,79.0,78.935,78.99,874900004.0
2009-08-12 14:30:00,78.99,79.055,78.935,78.975,1508300002.0
2009-08-12 14:35:00,78.975,78.975,78.82,78.895,1298100000.0
2009-08-12 14:40:00,78.905,78.95,78.835,78.85,1003500002.0
2009-08-12 14:45:00,78.85,78.925,78.835,78.905,671500000.0
2009-08-12 14:50:00,78.895,78.91,78.85,78.865,732500000.0
2009-08-12 14:55:00,78.865,78.885,78.79,78.79,998500000.0
2009-08-12 15:00:00,78.795,78.945,78.795,78.93,1059899998.0
2009-08-12 15:05:00,78.925,78.995,78.9,78.955,1266200002.0
2009-08-12 15:10:00,78.955,79.015,78.895,79.005,1100700000.0
2009-08-12 15:15:00,79.005,79.01,78.915,78.94,1228500000.0
2009-08-12 15:20:00,78.94,78.97,78.895,78.895,836500000.0
2009-08-12 15:25:00,78.905,78.91,78.83,78.87,1121199998.0
2009-08-12 15:30:00,78.875,79.055,78.875,79.025,1053100003.0
2009-08-12 15:35:00,79.025,79.16,79.025,79.075,1314999998.0
2009-08-12 15:40:00,79.075,79.27,79.07,79.25,1204199999.0
2009-08-12 15:45:00,79.25,79.375,79.25,79.305,1456500000.0
2009-08-12 15:50:00,79.305,79.51,79.3,79.5,1759500001.0
2009-08-12 15:55:00,79.505,79.535,79.41,79.43,1884500000.0
2009-08-12 16:00:00,79.43,79.565,79.43,79.435,1549300000.0
2009-08-12 16:05:00,79.44,79.665,79.44,79.635,1605100001.0
2009-08-12 16:10:00,79.635,79.65,79.54,79.55,1326500000.0
2009-08-12 16:15:00,79.55,79.635,79.55,79.595,1316699999.0
2009-08-12 16:20:00,79.595,79.71,79.59,79.69,1275300000.0
2009-08-12 16:25:00,79.685,79.71,79.605,79.645,1337599999.0
2009-08-12 16:30:00,79.64,79.64,79.555,79.6,2576999997.0
2009-08-12 16:35:00,79.6,79.63,79.525,79.61,2048700000.0
2009-08-12 16:40:00,79.62,79.655,79.555,79.655,1623399999.0
2009-08-12 16:45:00,79.645,79.89,79.63,79.885,1715700001.0
2009-08-12 16:50:00,79.875,79.975,79.87,79.92,1476800000.0
2009-08-12 16:55:00,79.92,79.985,79.86,79.975,1524500001.0
2009-08-12 17:00:00,79.97,79.985,79.865,79.875,1218500002.0
2009-08-12 17:05:00,79.87,79.925,79.85,79.915,1148299996.0
2009-08-12 17:10:00,79.915,80.025,79.905,79.98,1605500001.0
2009-08-12 17:15:00,79.98,80.035,79.975,80.005,1946000004.0
2009-08-12 17:20:00,80.005,80.065,79.985,80.025,2077899997.0
2009-08-12 17:25:00,80.035,80.105,80.005,80.095,1470100000.0
2009-08-12 17:30:00,80.095,80.11,80.05,80.095,1582999999.0
2009-08-12 17:35:00,80.095,80.23,80.075,80.175,1876800000.0
2009-08-12 17:40:00,80.175,80.18,80.055,80.06,1500700001.0
2009-08-12 17:45:00,80.065,80.155,80.045,80.15,1510299996.0
2009-08-12 17:50:00,80.14,80.15,80.045,80.08,1981800000.0
2009-08-12 17:55:00,80.085,80.175,80.08,80.12,2054400001.0
2009-08-12 18:00:00,80.12,80.18,80.105,80.12,2247300006.0
2009-08-12 18:05:00,80.12,80.215,80.095,80.17,1779399999.0
2009-08-12 18:10:00,80.17,80.18,80.055,80.065,1780600000.0
2009-08-12 18:15:00,80.07,80.135,80.05,80.085,1815900000.0
2009-08-12 18:20:00,80.09,80.095,80.0,80.045,1792000002.0
2009-08-12 18:25:00,80.045,80.12,80.04,80.095,930400004.0
2009-08-12 18:30:00,80.095,80.105,80.035,80.07,1474000002.0
2009-08-12 18:35:00,80.07,80.125,80.02,80.09,1810300000.0
2009-08-12 18:40:00,80.085,80.09,80.025,80.05,1548900003.0
2009-08-12 18:45:00,80.05,80.05,80.015,80.04,840099999.0
2009-08-12 18:50:00,80.04,80.12,80.015,80.065,1468900005.0
2009-08-12 18:55:00,80.075,80.15,80.07,80.115,1371499997.0
2009-08-12 19:00:00,80.11,80.15,80.095,80.105,1508400000.0
2009-08-12 19:05:00,80.105,80.15,80.08,80.145,2008900001.0
2009-08-12 19:10:00,80.145,80.23,80.14,80.16,1390300000.0
2009-08-12 19:15:00,80.16,80.205,80.15,80.18,737599998.0
2009-08-12 19:20:00,80.18,80.195,80.155,80.195,301200001.0
2009-08-12 19:25:00,80.19,80.2,80.155,80.19,342800000.0
2009-08-12 19:30:00,80.19,80.205,80.135,80.14,1096599998.0
2009-08-12 19:35:00,80.14,80.15,80.125,80.125,588000003.0
2009-08-12 19:40:00,80.125,80.14,80.09,80.095,822699999.0
2009-08-12 19:45:00,80.095,80.115,80.055,80.105,824500001.0
2009-08-12 19:50:00,80.105,80.18,80.105,80.18,556900000.0
2009-08-12 19:55:00,80.185,80.185,80.1,80.11,859900000.0
2009-08-12 20:00:00,80.11,80.13,80.045,80.06,834199999.0
2009-08-12 20:05:00,80.06,80.145,80.045,80.11,2114800000.0
2009-08-12 20:10:00,80.11,80.13,80.055,80.13,1262000003.0
2009-08-12 20:15:00,80.09,80.5,80.055,80.06,728200000.0
2009-08-12 20:20:00,80.055,80.32,80.035,80.25,1154800000.0
2009-08-12 20:25:00,80.255,80.35,80.02,80.02,1272700000.0
2009-08-12 20:30:00,80.02,80.03,79.63,79.805,2063900001.0
2009-08-12 20:35:00,79.805,79.805,79.4,79.635,1255300001.0
2009-08-12 20:40:00,79.635,79.635,79.45,79.49,2193700000.0
2009-08-12 20:45:00,79.505,79.785,79.505,79.755,1473100000.0
2009-08-12 20:50:00,79.75,80.305,79.71,80.175,2361100001.0
2009-08-12 20:55:00,80.185,80.545,80.18,80.41,1687000000.0
2009-08-12 21:00:00,80.41,80.515,80.305,80.32,1722600000.0
2009-08-12 21:05:00,80.32,80.45,80.32,80.38,1687200000.0
2009-08-12 21:10:00,80.38,80.39,80.255,80.285,1429099999.0
2009-08-12 21:15:00,80.285,80.395,80.285,80.32,1415500001.0
2009-08-12 21:20:00,80.32,80.37,80.26,80.35,1973000001.0
2009-08-12 21:25:00,80.345,80.395,80.325,80.37,1507600001.0
2009-08-12 21:30:00,80.375,80.44,80.345,80.38,1836800005.0
2009-08-12 21:35:00,80.38,80.445,80.33,80.395,1377900001.0
2009-08-12 21:40:00,80.395,80.465,80.355,80.4,2242599997.0
2009-08-12 21:45:00,80.4,80.41,80.235,80.27,2829999997.0
2009-08-12 21:50:00,80.28,80.28,80.12,80.145,2045300004.0
2009-08-12 21:55:00,80.145,80.19,80.105,80.105,1576400003.0
2009-08-12 22:00:00,80.105,80.13,80.075,80.075,1151000004.0
2009-08-12 22:05:00,80.075,80.095,80.015,80.03,1321500002.0
2009-08-12 22:10:00,80.03,80.04,80.005,80.005,1041400005.0
2009-08-12 22:15:00,80.01,80.045,79.98,80.025,1366700003.0
2009-08-12 22:20:00,80.02,80.025,79.955,79.965,1116500000.0
2009-08-12 22:25:00,79.95,79.95,79.885,79.905,913200003.0
2009-08-12 22:30:00,79.905,79.925,79.9,79.92,946600001.0
2009-08-12 22:35:00,79.92,79.95,79.915,79.945,480800000.0
2009-08-12 22:40:00,79.945,79.995,79.935,79.995,443900000.0
2009-08-12 22:45:00,79.995,80.015,79.95,79.99,602300001.0
2009-08-12 22:50:00,79.985,80.02,79.975,80.02,342000000.0
2009-08-12 22:55:00,80.035,80.08,80.035,80.075,425900000.0
2009-08-12 23:00:00,80.055,80.08,79.98,80.055,438800000.0
2009-08-12 23:05:00,80.055,80.065,80.005,80.035,281300000.0
2009-08-12 23:10:00,80.04,80.065,80.035,80.05,191400000.0
2009-08-12 23:15:00,80.05,80.05,79.99,80.005,323100000.0
2009-08-12 23:20:00,80.005,80.01,79.975,80.005,227900000.0
2009-08-12 23:25:00,80.005,80.03,79.9,79.9,300200000.0
2009-08-12 23:30:00,79.93,79.99,79.93,79.935,243100000.0
2009-08-12 23:35:00,79.93,80.01,79.885,80.01,235100000.0
2009-08-12 23:40:00,80.005,80.005,79.944,79.97,198000000.0
2009-08-12 23:45:00,79.97,80.05,79.965,80.035,208300000.0
2009-08-12 23:50:00,80.025,80.06,80.0,80.04,301200000.0
2009-08-12 23:55:00,80.04,80.205,80.035,80.14,371200000.0
2009-08-13 00:00:00,80.145,80.18,80.13,80.17,603700000.0
2009-08-13 00:05:00,80.17,80.205,80.17,80.195,514499999.0
2009-08-13 00:10:00,80.195,80.195,80.145,80.175,346700000.0
2009-08-13 00:15:00,80.175,80.175,80.14,80.155,270100000.0
2009-08-13 00:20:00,80.155,80.185,80.155,80.165,147500000.0
2009-08-13 00:25:00,80.17,80.2,80.145,80.185,143400000.0
2009-08-13 00:30:00,80.19,80.21,80.175,80.19,145400000.0
2009-08-13 00:35:00,80.19,80.19,80.16,80.18,242900000.0
2009-08-13 00:40:00,80.18,80.19,80.15,80.18,307500000.0
2009-08-13 00:45:00,80.185,80.205,80.17,80.2,242500000.0
2009-08-13 00:50:00,80.2,80.215,80.165,80.205,406700000.0
2009-08-13 00:55:00,80.205,80.215,80.15,80.18,424200000.0
2009-08-13 01:00:00,80.175,80.175,80.125,80.125,577700000.0
2009-08-13 01:05:00,80.125,80.125,80.08,80.085,561100000.0
2009-08-13 01:10:00,80.085,80.15,80.06,80.125,524300000.0
2009-08-13 01:15:00,80.13,80.17,80.125,80.15,407300000.0
2009-08-13 01:20:00,80.15,80.15,80.105,80.115,242300000.0
2009-08-13 01:25:00,80.12,80.175,80.1,80.155,250200000.0
2009-08-13 01:30:00,80.155,80.17,80.145,80.155,194200000.0
2009-08-13 01:35:00,80.145,80.155,80.13,80.145,76900000.0
2009-08-13 01:40:00,80.145,80.26,80.14,80.245,368700000.0
2009-08-13 01:45:00,80.24,80.265,80.205,80.22,336600000.0
2009-08-13 01:50:00,80.22,80.235,80.2,80.23,205400000.0
2009-08-13 01:55:00,80.22,80.235,80.17,80.21,370000000.0
2009-08-13 02:00:00,80.22,80.225,80.165,80.165,354000000.0
2009-08-13 02:05:00,80.16,80.185,80.03,80.03,627000000.0
2009-08-13 02:10:00,80.035,80.06,79.97,80.04,620600000.0
2009-08-13 02:15:00,80.03,80.055,79.975,80.045,360100000.0
2009-08-13 02:20:00,80.045,80.11,80.04,80.045,417700000.0
2009-08-13 02:25:00,80.04,80.105,80.025,80.09,397300000.0
2009-08-13 02:30:00,80.09,80.215,80.09,80.215,598900000.0
2009-08-13 02:35:00,80.215,80.29,80.2,80.26,972800000.0
2009-08-13 02:40:00,80.25,80.275,80.195,80.195,715300000.0
2009-08-13 02:45:00,80.2,80.255,80.195,80.21,416000000.0
2009-08-13 02:50:00,80.21,80.265,80.17,80.25,552300000.0
2009-08-13 02:55:00,80.25,80.255,80.14,80.14,398500000.0
2009-08-13 03:00:00,80.15,80.295,80.15,80.295,477200000.0
2009-08-13 03:05:00,80.28,80.375,80.28,80.33,804700000.0
2009-08-13 03:10:00,80.325,80.325,80.225,80.24,734300000.0
2009-08-13 03:15:00,80.24,80.27,80.205,80.225,597800001.0
2009-08-13 03:20:00,80.215,80.24,80.195,80.24,286900000.0
2009-08-13 03:25:00,80.24,80.275,80.225,80.24,405500000.0
2009-08-13 03:30:00,80.235,80.3,80.235,80.255,470500000.0
2009-08-13 03:35:00,80.255,80.255,79.96,79.96,779600000.0
2009-08-13 03:40:00,79.95,80.005,79.92,80.005,946000000.0
2009-08-13 03:45:00,80.015,80.035,79.96,79.97,1216500000.0
2009-08-13 03:50:00,79.97,79.97,79.845,79.89,1204499999.0
2009-08-13 03:55:00,79.89,79.965,79.88,79.945,749300000.0
2009-08-13 04:00:00,79.945,80.065,79.945,80.045,512000000.0
2009-08-13 04:05:00,80.045,80.185,80.045,80.11,785300000.0
2009-08-13 04:10:00,80.11,80.12,80.005,80.01,675100000.0
2009-08-13 04:15:00,80.005,80.095,80.005,80.095,679700000.0
2009-08-13 04:20:00,80.1,80.115,80.06,80.075,555000000.0
2009-08-13 04:25:00,80.085,80.24,80.085,80.23,941800000.0
2009-08-13 04:30:00,80.22,80.22,80.115,80.14,549000000.0
2009-08-13 04:35:00,80.145,80.215,80.14,80.21,281200000.0
2009-08-13 04:40:00,80.23,80.235,80.18,80.215,320700000.0
2009-08-13 04:45:00,80.21,80.235,80.165,80.18,416100000.0
2009-08-13 04:50:00,80.175,80.175,80.07,80.075,858000000.0
2009-08-13 04:55:00,80.075,80.105,80.04,80.06,814200000.0
2009-08-13 05:00:00,80.06,80.135,80.06,80.105,485700000.0
2009-08-13 05:05:00,80.105,80.12,80.06,80.06,790400000.0
2009-08-13 05:10:00,80.065,80.075,80.0,80.0,701000000.0
2009-08-13 05:15:00,80.02,80.02,79.96,80.015,636630000.0
2009-08-13 05:20:00,80.015,80.06,80.015,80.045,448200000.0
2009-08-13 05:25:00,80.04,80.055,80.03,80.04,290100000.0
2009-08-13 05:30:00,80.04,80.06,80.03,80.05,283700001.0
2009-08-13 05:35:00,80.045,80.12,80.045,80.115,762700000.0
2009-08-13 05:40:00,80.115,80.115,80.07,80.07,452300000.0
2009-08-13 05:45:00,80.075,80.08,80.045,80.065,305500000.0
2009-08-13 05:50:00,80.065,80.08,80.055,80.07,101000000.0
2009-08-13 05:55:00,80.07,80.11,80.055,80.075,504000000.0
2009-08-13 06:00:00,80.075,80.12,80.065,80.1,420000000.0
2009-08-13 06:05:00,80.1,80.155,80.1,80.135,185900000.0
2009-08-13 06:10:00,80.13,80.155,80.125,80.145,215800000.0
2009-08-13 06:15:00,80.145,80.185,80.135,80.135,199900000.0
2009-08-13 06:20:00,80.135,80.15,80.115,80.14,254100000.0
2009-08-13 06:25:00,80.14,80.2,80.1,80.175,470500000.0
2009-08-13 06:30:00,80.175,80.215,80.165,80.21,266000000.0
2009-08-13 06:35:00,80.21,80.225,80.17,80.17,448400000.0
2009-08-13 06:40:00,80.175,80.18,80.145,80.15,190600000.0
2009-08-13 06:45:00,80.155,80.19,80.145,80.18,344700000.0
2009-08-13 06:50:00,80.185,80.215,80.17,80.205,311600000.0
2009-08-13 06:55:00,80.2,80.215,80.175,80.2,226600000.0
2009-08-13 07:00:00,80.205,80.255,80.2,80.255,273700000.0
2009-08-13 07:05:00,80.255,80.355,80.255,80.34,335300000.0
2009-08-13 07:10:00,80.345,80.39,80.28,80.39,791900000.0
2009-08-13 07:15:00,80.38,80.395,80.35,80.375,544400000.0
2009-08-13 07:20:00,80.375,80.415,80.365,80.375,373600000.0
2009-08-13 07:25:00,80.38,80.385,80.33,80.34,485900000.0
2009-08-13 07:30:00,80.34,80.385,80.32,80.32,382100000.0
2009-08-13 07:35:00,80.32,80.35,80.305,80.345,657200000.0
2009-08-13 07:40:00,80.345,80.44,80.335,80.425,771900000.0
2009-08-13 07:45:00,80.425,80.44,80.405,80.415,346200000.0
2009-08-13 07:50:00,80.42,80.46,80.415,80.43,293100000.0
2009-08-13 07:55:00,80.43,80.43,80.355,80.37,551200000.0
2009-08-13 08:00:00,80.375,80.58,80.375,80.555,1280700001.0
2009-08-13 08:05:00,80.55,80.675,80.545,80.675,586600000.0
2009-08-13 08:10:00,80.675,80.735,80.665,80.68,722600000.0
2009-08-13 08:15:00,80.68,80.765,80.645,80.655,852800000.0
2009-08-13 08:20:00,80.655,80.785,80.655,80.775,1109500000.0
2009-08-13 08:25:00,80.775,80.79,80.675,80.755,1937199997.0
2009-08-13 08:30:00,80.75,80.79,80.715,80.75,1868999998.0
2009-08-13 08:35:00,80.765,80.785,80.73,80.765,1407200006.0
2009-08-13 08:40:00,80.765,80.775,80.7,80.735,901899999.0
2009-08-13 08:45:00,80.735,80.755,80.695,80.71,764299996.0
2009-08-13 08:50:00,80.71,80.715,80.655,80.695,748999999.0
2009-08-13 08:55:00,80.7,80.71,80.61,80.61,1503900005.0
2009-08-13 09:00:00,80.61,80.645,80.585,80.625,1003799997.0
2009-08-13 09:05:00,80.63,80.7,80.585,80.68,779599999.0
2009-08-13 09:10:00,80.68,80.725,80.635,80.7,794399999.0
2009-08-13 09:15:00,80.705,80.745,80.68,80.73,735500000.0
2009-08-13 09:20:00,80.725,80.79,80.725,80.755,656600001.0
2009-08-13 09:25:00,80.75,80.755,80.71,80.72,473900000.0
2009-08-13 09:30:00,80.72,80.805,80.72,80.755,590800000.0
2009-08-13 09:35:00,80.755,80.84,80.735,80.83,535199999.0
2009-08-13 09:40:00,80.83,80.85,80.76,80.78,651700000.0
2009-08-13 09:45:00,80.775,80.845,80.74,80.75,649900000.0
2009-08-13 09:50:00,80.76,80.87,80.74,80.845,745700000.0
2009-08-13 09:55:00,80.855,80.985,80.845,80.945,1106800000.0
2009-08-13 10:00:00,80.95,81.02,80.88,80.885,1355600000.0
2009-08-13 10:05:00,80.885,80.905,80.8,80.83,1373199998.0
2009-08-13 10:10:00,80.83,80.875,80.79,80.875,1113400000.0
2009-08-13 10:15:00,80.885,80.91,80.85,80.905,726800000.0
2009-08-13 10:20:00,80.905,80.93,80.89,80.92,960099998.0
2009-08-13 10:25:00,80.93,80.93,80.86,80.895,1039499999.0
2009-08-13 10:30:00,80.895,80.955,80.89,80.955,598400000.0
2009-08-13 10:35:00,80.955,81.075,80.94,81.035,1096899998.0
2009-08-13 10:40:00,81.035,81.08,81.03,81.075,747700001.0
2009-08-13 10:45:00,81.085,81.1,81.0,81.005,1001000001.0
2009-08-13 10:50:00,81.02,81.085,81.01,81.07,945300000.0
2009-08-13 10:55:00,81.065,81.09,81.03,81.065,1195899998.0
2009-08-13 11:00:00,81.065,81.21,81.05,81.195,1085099999.0
2009-08-13 11:05:00,81.195,81.195,81.095,81.105,1114600001.0
2009-08-13 11:10:00,81.105,81.19,81.09,81.16,944399999.0
2009-08-13 11:15:00,81.16,81.2,81.135,81.14,1185800001.0
2009-08-13 11:20:00,81.145,81.15,81.075,81.085,894300000.0
2009-08-13 11:25:00,81.085,81.13,81.08,81.1,847400001.0
2009-08-13 11:30:00,81.1,81.12,81.03,81.06,880599999.0
2009-08-13 11:35:00,81.065,81.1,81.045,81.055,882400000.0
2009-08-13 11:40:00,81.05,81.095,81.04,81.08,674499999.0
2009-08-13 11:45:00,81.075,81.095,81.01,81.045,1345600002.0
2009-08-13 11:50:00,81.045,81.05,81.005,81.01,1463800000.0
2009-08-13 11:55:00,81.01,81.015,80.86,80.885,1515900000.0
2009-08-13 12:00:00,80.885,80.995,80.88,80.985,1412699999.0
2009-08-13 12:05:00,80.99,81.035,80.98,81.02,927799999.0
2009-08-13 12:10:00,81.02,81.025,80.975,80.99,1076000000.0
2009-08-13 12:15:00,80.985,81.05,80.975,81.04,1188099998.0
2009-08-13 12:20:00,81.05,81.08,81.025,81.065,388300002.0
2009-08-13 12:25:00,81.065,81.065,81.005,81.025,1433700000.0
2009-08-13 12:30:00,81.015,81.05,81.0,81.025,1039800000.0
2009-08-13 12:35:00,81.03,81.05,81.02,81.03,705400000.0
2009-08-13 12:40:00,81.03,81.105,81.03,81.105,766699998.0
2009-08-13 12:45:00,81.1,81.12,81.085,81.085,410299998.0
2009-08-13 12:50:00,81.085,81.09,81.03,81.04,380500000.0
2009-08-13 12:55:00,81.04,81.1,81.0,81.1,513900001.0
2009-08-13 13:00:00,81.1,81.12,81.06,81.1,942200001.0
2009-08-13 13:05:00,81.1,81.18,81.075,81.17,815499999.0
2009-08-13 13:10:00,81.165,81.25,81.135,81.19,844900000.0
2009-08-13 13:15:00,81.19,81.23,81.16,81.195,824800000.0
2009-08-13 13:20:00,81.19,81.24,81.175,81.19,718200001.0
2009-08-13 13:25:00,81.185,81.22,81.13,81.22,1028600000.0
2009-08-13 13:30:00,81.21,81.22,81.17,81.215,981899996.0
2009-08-13 13:35:00,81.215,81.25,81.18,81.22,1248900000.0
2009-08-13 13:40:00,81.22,81.22,81.155,81.165,1260300001.0
2009-08-13 13:45:00,81.16,81.22,81.155,81.175,628599999.0
2009-08-13 13:50:00,81.175,81.19,81.135,81.18,751800001.0
2009-08-13 13:55:00,81.17,81.245,81.17,81.21,851000000.0
2009-08-13 14:00:00,81.22,81.32,81.22,81.28,1399000000.0
2009-08-13 14:05:00,81.28,81.33,81.245,81.28,1206200000.0
2009-08-13 14:10:00,81.28,81.305,81.215,81.235,840700000.0
2009-08-13 14:15:00,81.235,81.3,81.215,81.245,1000900000.0
2009-08-13 14:20:00,81.235,81.345,81.23,81.325,1056100001.0
2009-08-13 14:25:00,81.325,81.355,81.245,81.29,1393300000.0
2009-08-13 14:30:00,81.29,81.295,80.585,80.585,947700000.0
2009-08-13 14:35:00,80.56,80.565,80.315,80.49,1020599999.0
2009-08-13 14:40:00,80.49,80.615,80.47,80.475,889700000.0
2009-08-13 14:45:00,80.47,80.47,80.265,80.42,927000000.0
2009-08-13 14:50:00,80.42,80.51,80.39,80.465,1005900000.0
2009-08-13 14:55:00,80.465,80.58,80.365,80.58,773600000.0
2009-08-13 15:00:00,80.575,80.695,80.56,80.655,641400000.0
2009-08-13 15:05:00,80.665,80.82,80.645,80.685,1018900000.0
2009-08-13 15:10:00,80.69,80.735,80.625,80.65,860599999.0
2009-08-13 15:15:00,80.65,80.65,80.52,80.525,978700000.0
2009-08-13 15:20:00,80.52,80.6,80.5,80.54,784500001.0
2009-08-13 15:25:00,80.54,80.56,80.44,80.51,824300000.0
2009-08-13 15:30:00,80.505,80.54,80.39,80.435,1583699999.0
2009-08-13 15:35:00,80.425,80.505,80.305,80.445,1748700003.0
2009-08-13 15:40:00,80.44,80.44,80.095,80.135,1772099999.0
2009-08-13 15:45:00,80.145,80.245,80.075,80.115,1120600000.0
2009-08-13 15:50:00,80.105,80.115,79.81,79.87,1210199999.0
2009-08-13 15:55:00,79.87,79.915,79.74,79.89,1310500001.0
2009-08-13 16:00:00,79.89,80.13,79.785,80.12,1381700000.0
2009-08-13 16:05:00,80.115,80.19,80.045,80.12,948200000.0
2009-08-13 16:10:00,80.11,80.215,80.09,80.14,706000000.0
2009-08-13 16:15:00,80.135,80.215,80.095,80.105,1281800000.0
2009-08-13 16:20:00,80.11,80.35,80.105,80.32,1637200001.0
2009-08-13 16:25:00,80.33,80.48,80.315,80.385,1514100003.0
2009-08-13 16:30:00,80.385,80.51,80.385,80.45,1783000004.0
2009-08-13 16:35:00,80.45,80.61,80.38,80.565,1594500002.0
2009-08-13 16:40:00,80.555,80.72,80.535,80.71,1170099999.0
2009-08-13 16:45:00,80.72,80.72,80.52,80.535,1298700000.0
2009-08-13 16:50:00,80.535,80.56,80.46,80.49,942400001.0
2009-08-13 16:55:00,80.49,80.605,80.475,80.525,1145100002.0
2009-08-13 17:00:00,80.525,80.545,80.41,80.44,1099499997.0
2009-08-13 17:05:00,80.44,80.46,80.37,80.435,856400001.0
2009-08-13 17:10:00,80.435,80.435,80.17,80.18,1003300000.0
2009-08-13 17:15:00,80.185,80.285,80.155,80.265,984799998.0
2009-08-13 17:20:00,80.27,80.335,80.24,80.305,1189299999.0
2009-08-13 17:25:00,80.31,80.385,80.295,80.335,1655199994.0
2009-08-13 17:30:00,80.34,80.365,80.2,80.255,2051000000.0
2009-08-13 17:35:00,80.26,80.405,80.245,80.405,2354399996.0
2009-08-13 17:40:00,80.4,80.47,80.395,80.46,1157000000.0
2009-08-13 17:45:00,80.46,80.46,80.345,80.35,1631299996.0
2009-08-13 17:50:00,80.35,80.36,80.305,80.32,1596299998.0
2009-08-13 17:55:00,80.31,80.425,80.305,80.38,1023999998.0
2009-08-13 18:00:00,80.38,80.39,80.295,80.335,1416299999.0
2009-08-13 18:05:00,80.345,80.41,80.335,80.355,633900000.0
2009-08-13 18:10:00,80.35,80.395,80.295,80.3,1498200003.0
2009-08-13 18:15:00,80.29,80.37,80.29,80.37,1542700000.0
2009-08-13 18:20:00,80.365,80.365,80.305,80.315,910500002.0
2009-08-13 18:25:00,80.315,80.35,80.255,80.255,996200001.0
2009-08-13 18:30:00,80.265,80.315,80.23,80.295,2472299998.0
2009-08-13 18:35:00,80.295,80.35,80.28,80.35,1281400003.0
2009-08-13 18:40:00,80.35,80.35,80.245,80.245,1690699990.0
2009-08-13 18:45:00,80.24,80.27,80.22,80.27,1424200000.0
2009-08-13 18:50:00,80.27,80.28,80.235,80.265,678699999.0
2009-08-13 18:55:00,80.255,80.295,80.24,80.24,687799999.0
2009-08-13 19:00:00,80.24,80.355,80.21,80.34,2025800000.0
2009-08-13 19:05:00,80.34,80.37,80.24,80.335,1103600001.0
2009-08-13 19:10:00,80.335,80.36,80.155,80.21,1806699996.0
2009-08-13 19:15:00,80.21,80.215,80.06,80.12,1972499996.0
2009-08-13 19:20:00,80.12,80.165,80.025,80.025,1032699998.0
2009-08-13 19:25:00,80.025,80.1,79.93,80.055,2337400002.0
2009-08-13 19:30:00,80.055,80.17,80.05,80.15,1483500001.0
2009-08-13 19:35:00,80.15,80.165,80.11,80.14,1272100001.0
2009-08-13 19:40:00,80.145,80.17,80.1,80.17,1263200001.0
2009-08-13 19:45:00,80.16,80.16,80.09,80.105,1527599993.0
2009-08-13 19:50:00,80.1,80.12,79.935,79.95,1370600001.0
2009-08-13 19:55:00,79.95,80.0,79.89,80.0,1966700000.0
2009-08-13 20:00:00,80.005,80.005,79.845,79.86,1212799998.0
2009-08-13 20:05:00,79.86,79.87,79.8,79.825,1065999999.0
2009-08-13 20:10:00,79.825,79.865,79.745,79.845,1335499999.0
2009-08-13 20:15:00,79.84,79.88,79.725,79.88,1703299998.0
2009-08-13 20:20:00,79.88,79.95,79.875,79.93,1238200004.0
2009-08-13 20:25:00,79.93,79.985,79.925,79.97,1798100004.0
2009-08-13 20:30:00,79.97,80.02,79.95,79.955,1006900000.0
2009-08-13 20:35:00,79.955,80.075,79.95,80.06,757900001.0
2009-08-13 20:40:00,80.06,80.19,80.045,80.175,1002499999.0
2009-08-13 20:45:00,80.17,80.175,80.12,80.125,553700000.0
2009-08-13 20:50:00,80.125,80.135,80.03,80.045,1292800001.0
2009-08-13 20:55:00,80.04,80.04,79.92,79.92,853499999.0
2009-08-13 21:00:00,79.93,80.095,79.92,80.06,742800000.0
2009-08-13 21:05:00,80.06,80.14,80.04,80.14,870999999.0
2009-08-13 21:10:00,80.14,80.215,80.115,80.16,491900002.0
2009-08-13 21:15:00,80.16,80.205,80.08,80.09,1189099998.0
2009-08-13 21:20:00,80.085,80.145,80.08,80.095,696899999.0
2009-08-13 21:25:00,80.095,80.14,80.08,80.125,1117399999.0
2009-08-13 21:30:00,80.125,80.225,80.125,80.19,809600005.0
2009-08-13 21:35:00,80.18,80.195,80.115,80.155,1093900004.0
2009-08-13 21:40:00,80.155,80.27,80.155,80.25,1624300003.0
2009-08-13 21:45:00,80.25,80.275,80.235,80.265,1050199998.0
2009-08-13 21:50:00,80.265,80.315,80.25,80.265,1819600011.0
2009-08-13 21:55:00,80.265,80.31,80.245,80.295,1439000003.0
2009-08-13 22:00:00,80.295,80.34,80.24,80.315,1412900001.0
2009-08-13 22:05:00,80.315,80.335,80.31,80.335,741700000.0
2009-08-13 22:10:00,80.335,80.415,80.335,80.36,1089999998.0
2009-08-13 22:15:00,80.365,80.41,80.355,80.38,916299999.0
2009-08-13 22:20:00,80.38,80.38,80.345,80.35,834799997.0
2009-08-13 22:25:00,80.35,80.39,80.33,80.355,443400001.0
2009-08-13 22:30:00,80.35,80.37,80.255,80.275,455300000.0
2009-08-13 22:35:00,80.275,80.295,80.27,80.285,273300000.0
2009-08-13 22:40:00,80.285,80.37,80.285,80.345,663000000.0
2009-08-13 22:45:00,80.35,80.395,80.27,80.27,525100000.0
2009-08-13 22:50:00,80.27,80.355,80.265,80.355,536500000.0
2009-08-13 22:55:00,80.355,80.495,80.33,80.47,503200000.0
2009-08-13 23:00:00,80.445,80.445,80.34,80.36,242600000.0
2009-08-13 23:05:00,80.36,80.445,80.355,80.415,161900000.0
2009-08-13 23:10:00,80.415,80.44,80.395,80.42,165200000.0
2009-08-13 23:15:00,80.43,80.455,80.42,80.445,224600000.0
2009-08-13 23:20:00,80.45,80.46,80.425,80.46,307300000.0
2009-08-13 23:25:00,80.46,80.46,80.41,80.42,437300000.0
2009-08-13 23:30:00,80.42,80.445,80.42,80.42,172100000.0
2009-08-13 23:35:00,80.42,80.435,80.375,80.385,292500000.0
2009-08-13 23:40:00,80.385,80.41,80.345,80.395,293300000.0
2009-08-13 23:45:00,80.395,80.4,80.29,80.29,383500000.0
2009-08-13 23:50:00,80.29,80.29,80.235,80.27,418800000.0
2009-08-13 23:55:00,80.27,80.285,80.25,80.25,248300000.0
2009-08-14 00:00:00,80.245,80.32,80.235,80.305,291800000.0
2009-08-14 00:05:00,80.305,80.355,80.295,80.32,232500000.0
2009-08-14 00:10:00,80.33,80.35,80.28,80.285,177000000.0
2009-08-14 00:15:00,80.285,80.295,80.27,80.29,129200000.0
2009-08-14 00:20:00,80.29,80.29,80.215,80.245,245000000.0
2009-08-14 00:25:00,80.235,80.275,80.225,80.25,123100000.0
2009-08-14 00:30:00,80.245,80.25,80.22,80.225,86000000.0
2009-08-14 00:35:00,80.225,80.23,80.205,80.21,67500000.0
2009-08-14 00:40:00,80.21,80.225,80.185,80.19,150900000.0
2009-08-14 00:45:00,80.19,80.275,80.19,80.275,192300000.0
2009-08-14 00:50:00,80.28,80.32,80.28,80.295,152600000.0
2009-08-14 00:55:00,80.295,80.325,80.23,80.23,376000000.0
2009-08-14 01:00:00,80.225,80.3,80.225,80.28,446800000.0
2009-08-14 01:05:00,80.28,80.32,80.28,80.315,128200000.0
2009-08-14 01:10:00,80.315,80.33,80.285,80.33,109400000.0
2009-08-14 01:15:00,80.34,80.345,80.295,80.305,125800000.0
2009-08-14 01:20:00,80.305,80.305,80.215,80.225,115800000.0
2009-08-14 01:25:00,80.22,80.235,80.21,80.235,128700000.0
2009-08-14 01:30:00,80.235,80.26,80.17,80.185,293100000.0
2009-08-14 01:35:00,80.185,80.345,80.175,80.315,319100000.0
2009-08-14 01:40:00,80.31,80.39,80.23,80.365,454199999.0
2009-08-14 01:45:00,80.365,80.515,80.365,80.39,790000000.0
2009-08-14 01:50:00,80.395,80.395,80.235,80.39,610500000.0
2009-08-14 01:55:00,80.385,80.39,80.285,80.295,312700000.0
2009-08-14 02:00:00,80.295,80.44,80.27,80.42,769900000.0
2009-08-14 02:05:00,80.425,80.445,80.38,80.415,587600000.0
2009-08-14 02:10:00,80.415,80.515,80.41,80.505,313000000.0
2009-08-14 02:15:00,80.515,80.645,80.515,80.575,478800000.0
2009-08-14 02:20:00,80.57,80.74,80.565,80.68,389800000.0
2009-08-14 02:25:00,80.685,80.85,80.67,80.8,594800000.0
2009-08-14 02:30:00,80.795,80.825,80.765,80.8,547200000.0
2009-08-14 02:35:00,80.805,80.82,80.72,80.725,401100000.0
2009-08-14 02:40:00,80.73,80.765,80.68,80.7,1032800000.0
2009-08-14 02:45:00,80.7,80.72,80.655,80.685,982500002.0
2009-08-14 02:50:00,80.685,80.75,80.68,80.715,790200000.0
2009-08-14 02:55:00,80.715,80.725,80.605,80.625,1270700001.0
2009-08-14 03:00:00,80.64,80.84,80.635,80.82,847300000.0
2009-08-14 03:05:00,80.835,80.845,80.735,80.74,515600000.0
2009-08-14 03:10:00,80.74,80.74,80.58,80.59,765900000.0
2009-08-14 03:15:00,80.59,80.675,80.585,80.675,758000000.0
2009-08-14 03:20:00,80.67,80.705,80.63,80.67,533599999.0
2009-08-14 03:25:00,80.665,80.695,80.62,80.68,510100000.0
2009-08-14 03:30:00,80.68,80.71,80.625,80.625,683300000.0
2009-08-14 03:35:00,80.625,80.64,80.505,80.51,1038400001.0
2009-08-14 03:40:00,80.51,80.53,80.47,80.515,940500000.0
2009-08-14 03:45:00,80.51,80.545,80.485,80.545,926000000.0
2009-08-14 03:50:00,80.545,80.62,80.545,80.605,907700000.0
2009-08-14 03:55:00,80.6,80.675,80.595,80.675,674300000.0
2009-08-14 04:00:00,80.665,80.665,80.52,80.555,1006100001.0
2009-08-14 04:05:00,80.555,80.645,80.55,80.64,454100000.0
2009-08-14 04:10:00,80.64,80.665,80.595,80.625,978600000.0
2009-08-14 04:15:00,80.63,80.67,80.575,80.575,419500001.0
2009-08-14 04:20:00,80.575,80.59,80.52,80.545,544000000.0
2009-08-14 04:25:00,80.545,80.555,80.525,80.555,617100000.0
2009-08-14 04:30:00,80.555,80.57,80.45,80.465,488800000.0
2009-08-14 04:35:00,80.47,80.49,80.445,80.475,239700000.0
2009-08-14 04:40:00,80.455,80.51,80.455,80.5,268200000.0
2009-08-14 04:45:00,80.495,80.52,80.46,80.465,285800000.0
2009-08-14 04:50:00,80.465,80.47,80.425,80.425,650199999.0
2009-08-14 04:55:00,80.435,80.455,80.32,80.33,455099999.0
2009-08-14 05:00:00,80.33,80.355,80.315,80.355,358900000.0
2009-08-14 05:05:00,80.35,80.385,80.345,80.35,348600000.0
2009-08-14 05:10:00,80.345,80.35,80.255,80.275,819300002.0
2009-08-14 05:15:00,80.275,80.275,80.19,80.205,624200000.0
2009-08-14 05:20:00,80.205,80.29,80.195,80.255,748600000.0
2009-08-14 05:25:00,80.265,80.275,80.15,80.19,503200000.0
2009-08-14 05:30:00,80.19,80.21,80.155,80.185,289900000.0
2009-08-14 05:35:00,80.185,80.2,80.105,80.105,225300000.0
2009-08-14 05:40:00,80.11,80.11,79.95,80.025,863300000.0
2009-08-14 05:45:00,80.03,80.135,80.02,80.06,657500000.0
2009-08-14 05:50:00,80.06,80.185,80.055,80.13,229500000.0
2009-08-14 05:55:00,80.13,80.16,80.1,80.145,278000000.0
2009-08-14 06:00:00,80.145,80.25,80.145,80.175,383700000.0
2009-08-14 06:05:00,80.175,80.225,80.17,80.2,254300000.0
2009-08-14 06:10:00,80.2,80.2,80.115,80.115,274100000.0
2009-08-14 06:15:00,80.115,80.145,80.1,80.135,750100000.0
2009-08-14 06:20:00,80.14,80.195,80.135,80.18,175900000.0
2009-08-14 06:25:00,80.18,80.195,80.125,80.125,277300000.0
2009-08-14 06:30:00,80.13,80.23,80.13,80.22,404000000.0
2009-08-14 06:35:00,80.225,80.235,80.215,80.22,158300000.0
2009-08-14 06:40:00,80.22,80.28,80.205,80.28,389100000.0
2009-08-14 06:45:00,80.29,80.37,80.28,80.32,452700000.0
2009-08-14 06:50:00,80.325,80.335,80.3,80.31,572600000.0
2009-08-14 06:55:00,80.31,80.315,80.185,80.185,470100000.0
2009-08-14 07:00:00,80.185,80.195,80.085,80.085,547800001.0
2009-08-14 07:05:00,80.085,80.135,80.065,80.125,479300000.0
2009-08-14 07:10:00,80.13,80.22,80.125,80.215,269800000.0
2009-08-14 07:15:00,80.21,80.235,80.185,80.195,281100000.0
2009-08-14 07:20:00,80.195,80.195,80.08,80.095,449800000.0
2009-08-14 07:25:00,80.095,80.185,80.09,80.165,316700000.0
2009-08-14 07:30:00,80.16,80.24,80.16,80.18,1059100000.0
2009-08-14 07:35:00,80.165,80.245,80.165,80.245,862400000.0
2009-08-14 07:40:00,80.245,80.325,80.24,80.27,403500000.0
2009-08-14 07:45:00,80.275,80.33,80.265,80.31,343600000.0
2009-08-14 07:50:00,80.315,80.365,80.26,80.36,362400000.0
2009-08-14 07:55:00,80.36,80.37,80.31,80.365,518200000.0
2009-08-14 08:00:00,80.36,80.365,80.19,80.22,1647899999.0
2009-08-14 08:05:00,80.23,80.265,80.115,80.22,991600000.0
2009-08-14 08:10:00,80.22,80.285,80.215,80.245,1023799999.0
2009-08-14 08:15:00,80.245,80.32,80.215,80.315,1613400000.0
2009-08-14 08:20:00,80.31,80.41,80.28,80.38,1692999996.0
2009-08-14 08:25:00,80.38,80.415,80.365,80.39,943800000.0
2009-08-14 08:30:00,80.395,80.42,80.315,80.325,618100000.0
2009-08-14 08:35:00,80.335,80.36,80.265,80.275,541500001.0
2009-08-14 08:40:00,80.27,80.27,80.165,80.185,987900001.0
2009-08-14 08:45:00,80.19,80.275,80.19,80.27,698999999.0
2009-08-14 08:50:00,80.27,80.335,80.27,80.325,944800000.0
2009-08-14 08:55:00,80.32,80.37,80.245,80.255,1101199999.0
2009-08-14 09:00:00,80.255,80.32,80.24,80.315,1080799997.0
2009-08-14 09:05:00,80.315,80.375,80.26,80.325,872699998.0
2009-08-14 09:10:00,80.315,80.335,80.165,80.165,759599998.0
2009-08-14 09:15:00,80.16,80.16,79.91,79.97,1387300000.0
2009-08-14 09:20:00,79.975,80.085,79.96,80.07,1020700001.0
2009-08-14 09:25:00,80.07,80.075,80.01,80.015,793200001.0
2009-08-14 09:30:00,80.01,80.04,79.84,79.91,1134000002.0
2009-08-14 09:35:00,79.905,79.925,79.685,79.84,1203000001.0
2009-08-14 09:40:00,79.84,80.05,79.84,80.05,1191100000.0
2009-08-14 09:45:00,80.055,80.09,80.035,80.085,1770200002.0
2009-08-14 09:50:00,80.08,80.24,80.065,80.24,1092199997.0
2009-08-14 09:55:00,80.245,80.255,80.14,80.15,888699998.0
2009-08-14 10:00:00,80.145,80.205,80.13,80.15,797600000.0
2009-08-14 10:05:00,80.145,80.165,80.095,80.135,592699999.0
2009-08-14 10:10:00,80.13,80.185,80.09,80.16,819100001.0
2009-08-14 10:15:00,80.16,80.29,80.145,80.21,1645499999.0
2009-08-14 10:20:00,80.195,80.265,80.165,80.24,542799999.0
2009-08-14 10:25:00,80.24,80.25,80.155,80.165,770099998.0
2009-08-14 10:30:00,80.165,80.175,80.065,80.075,353000000.0
2009-08-14 10:35:00,80.07,80.175,80.07,80.175,636099999.0
2009-08-14 10:40:00,80.165,80.185,80.125,80.15,889000001.0
2009-08-14 10:45:00,80.15,80.17,80.11,80.145,440500000.0
2009-08-14 10:50:00,80.165,80.195,80.135,80.14,319700000.0
2009-08-14 10:55:00,80.14,80.215,80.125,80.215,420600000.0
2009-08-14 11:00:00,80.21,80.285,80.185,80.285,1027100000.0
2009-08-14 11:05:00,80.27,80.31,80.26,80.305,560000000.0
2009-08-14 11:10:00,80.31,80.31,80.235,80.27,342099998.0
2009-08-14 11:15:00,80.27,80.285,80.21,80.21,353500000.0
2009-08-14 11:20:00,80.21,80.22,80.155,80.17,356500000.0
2009-08-14 11:25:00,80.165,80.195,80.16,80.185,386900000.0
2009-08-14 11:30:00,80.19,80.195,80.135,80.145,362300000.0
2009-08-14 11:35:00,80.145,80.16,80.035,80.075,623200000.0
2009-08-14 11:40:00,80.07,80.075,79.9,79.935,581000000.0
2009-08-14 11:45:00,79.935,80.0,79.875,80.0,470600000.0
2009-08-14 11:50:00,80.0,80.035,79.96,80.005,531700000.0
2009-08-14 11:55:00,80.005,80.055,79.995,80.02,493300000.0
2009-08-14 12:00:00,80.015,80.025,79.95,79.975,750000000.0
2009-08-14 12:05:00,79.97,80.04,79.965,80.025,565600001.0
2009-08-14 12:10:00,80.025,80.035,79.955,79.965,472100000.0
2009-08-14 12:15:00,79.975,79.98,79.885,79.965,745099998.0
2009-08-14 12:20:00,79.96,79.96,79.9,79.92,642899994.0
2009-08-14 12:25:00,79.92,79.945,79.905,79.915,455100000.0
2009-08-14 12:30:00,79.91,79.92,79.87,79.91,516800000.0
2009-08-14 12:35:00,79.9,79.995,79.89,79.98,478500000.0
2009-08-14 12:40:00,79.99,79.995,79.94,79.975,302900000.0
2009-08-14 12:45:00,79.975,79.985,79.935,79.975,348900000.0
2009-08-14 12:50:00,79.965,79.995,79.935,79.94,366800000.0
2009-08-14 12:55:00,79.945,79.955,79.89,79.945,607500000.0
2009-08-14 13:00:00,79.935,79.99,79.925,79.96,375000002.0
2009-08-14 13:05:00,79.955,80.02,79.93,80.01,793500001.0
2009-08-14 13:10:00,80.01,80.105,80.01,80.085,732900001.0
2009-08-14 13:15:00,80.095,80.145,80.09,80.125,491699998.0
2009-08-14 13:20:00,80.12,80.195,80.11,80.185,466300000.0
2009-08-14 13:25:00,80.175,80.19,80.13,80.15,429700000.0
2009-08-14 13:30:00,80.15,80.18,80.1,80.175,601100000.0
2009-08-14 13:35:00,80.175,80.2,80.12,80.145,728499998.0
2009-08-14 13:40:00,80.15,80.195,80.085,80.105,850500000.0
2009-08-14 13:45:00,80.105,80.115,79.975,80.005,944199999.0
2009-08-14 13:50:00,80.0,80.055,79.955,80.005,783800000.0
2009-08-14 13:55:00,80.01,80.015,79.91,79.92,899400000.0
2009-08-14 14:00:00,79.925,80.015,79.87,79.96,1188900001.0
2009-08-14 14:05:00,79.945,80.025,79.935,80.015,1080599999.0
2009-08-14 14:10:00,80.015,80.065,79.975,80.06,752499999.0
2009-08-14 14:15:00,80.06,80.075,80.01,80.04,591900000.0
2009-08-14 14:20:00,80.045,80.09,80.02,80.065,629500001.0
2009-08-14 14:25:00,80.065,80.135,80.06,80.085,639100000.0
2009-08-14 14:30:00,80.05,80.09,79.775,79.95,892600000.0
2009-08-14 14:35:00,79.94,79.94,79.835,79.9,943799998.0
2009-08-14 14:40:00,79.91,80.045,79.86,79.86,891599999.0
2009-08-14 14:45:00,79.86,79.95,79.86,79.885,806000000.0
2009-08-14 14:50:00,79.885,79.905,79.805,79.885,1068800000.0
2009-08-14 14:55:00,79.89,79.89,79.795,79.865,1191600001.0
2009-08-14 15:00:00,79.865,79.975,79.825,79.95,828300000.0
2009-08-14 15:05:00,79.96,80.015,79.93,80.01,685400000.0
2009-08-14 15:10:00,80.015,80.015,79.93,79.95,714100000.0
2009-08-14 15:15:00,79.97,80.015,79.85,79.96,886600001.0
2009-08-14 15:20:00,79.96,79.96,79.87,79.87,695600001.0
2009-08-14 15:25:00,79.865,79.9,79.84,79.885,803400000.0
2009-08-14 15:30:00,79.895,79.93,79.735,79.835,1203800001.0
2009-08-14 15:35:00,79.835,79.835,79.715,79.77,1335700001.0
2009-08-14 15:40:00,79.765,79.765,79.65,79.65,1312499999.0
2009-08-14 15:45:00,79.655,79.695,79.57,79.65,1749799997.0
2009-08-14 15:50:00,79.655,79.765,79.61,79.61,1567800003.0
2009-08-14 15:55:00,79.59,79.59,79.275,79.415,932899999.0
2009-08-14 16:00:00,79.405,79.405,79.23,79.275,1116749998.0
2009-08-14 16:05:00,79.275,79.33,79.215,79.3,973600000.0
2009-08-14 16:10:00,79.3,79.33,79.125,79.185,1087300000.0
2009-08-14 16:15:00,79.185,79.315,79.1,79.265,1059300000.0
2009-08-14 16:20:00,79.265,79.28,79.19,79.26,1002099999.0
2009-08-14 16:25:00,79.26,79.34,79.24,79.29,816000000.0
2009-08-14 16:30:00,79.285,79.32,79.185,79.26,1092099999.0
2009-08-14 16:35:00,79.255,79.33,79.205,79.25,1210000000.0
2009-08-14 16:40:00,79.255,79.265,79.135,79.16,1035000000.0
2009-08-14 16:45:00,79.16,79.225,79.1,79.13,1122900000.0
2009-08-14 16:50:00,79.13,79.14,78.98,78.995,960800000.0
2009-08-14 16:55:00,78.99,79.04,78.92,78.935,1102000000.0
2009-08-14 17:00:00,78.93,79.145,78.92,79.14,1096000000.0
2009-08-14 17:05:00,79.135,79.15,79.01,79.055,1020400000.0
2009-08-14 17:10:00,79.055,79.065,78.995,79.035,932200000.0
2009-08-14 17:15:00,79.035,79.09,78.855,78.855,1113900001.0
2009-08-14 17:20:00,78.85,78.905,78.73,78.73,1068500000.0
2009-08-14 17:25:00,78.74,78.75,78.53,78.53,1400299999.0
2009-08-14 17:30:00,78.52,78.695,78.425,78.69,1066700000.0
2009-08-14 17:35:00,78.69,78.775,78.675,78.685,1069900000.0
2009-08-14 17:40:00,78.685,78.76,78.575,78.74,1531699999.0
2009-08-14 17:45:00,78.735,78.78,78.665,78.68,1484400000.0
2009-08-14 17:50:00,78.67,78.705,78.585,78.695,1251199999.0
2009-08-14 17:55:00,78.7,78.775,78.685,78.76,1188200000.0
2009-08-14 18:00:00,78.75,78.785,78.7,78.7,1263100000.0
2009-08-14 18:05:00,78.7,78.745,78.64,78.71,963100000.0
2009-08-14 18:10:00,78.71,78.77,78.705,78.725,508000000.0
2009-08-14 18:15:00,78.725,78.855,78.695,78.815,1091300000.0
2009-08-14 18:20:00,78.82,78.825,78.77,78.805,1144300000.0
2009-08-14 18:25:00,78.81,78.825,78.755,78.765,933699999.0
2009-08-14 18:30:00,78.755,78.765,78.68,78.715,1305900000.0
2009-08-14 18:35:00,78.715,78.79,78.695,78.775,976000001.0
2009-08-14 18:40:00,78.775,78.805,78.77,78.805,845099999.0
2009-08-14 18:45:00,78.805,78.905,78.8,78.88,1473799998.0
2009-08-14 18:50:00,78.89,78.93,78.795,78.805,792399999.0
2009-08-14 18:55:00,78.805,78.89,78.74,78.89,1128700000.0
2009-08-14 19:00:00,78.9,78.915,78.815,78.89,1124400000.0
2009-08-14 19:05:00,78.88,78.89,78.785,78.83,1178300000.0
2009-08-14 19:10:00,78.83,78.895,78.825,78.87,1404899997.0
2009-08-14 19:15:00,78.865,78.885,78.8,78.86,938800001.0
2009-08-14 19:20:00,78.86,78.905,78.835,78.86,846000000.0
2009-08-14 19:25:00,78.85,78.86,78.735,78.75,679200000.0
2009-08-14 19:30:00,78.745,78.745,78.565,78.595,1060000000.0
2009-08-14 19:35:00,78.59,78.59,78.475,78.485,1077300000.0
2009-08-14 19:40:00,78.48,78.55,78.48,78.545,1493299997.0
2009-08-14 19:45:00,78.54,78.545,78.42,78.43,1473999998.0
2009-08-14 19:50:00,78.425,78.465,78.395,78.465,842400000.0
2009-08-14 19:55:00,78.465,78.595,78.455,78.595,940100000.0
2009-08-14 20:00:00,78.595,78.62,78.55,78.595,1120799999.0
2009-08-14 20:05:00,78.595,78.61,78.54,78.54,624400000.0
2009-08-14 20:10:00,78.54,78.605,78.52,78.6,982700000.0
2009-08-14 20:15:00,78.605,78.625,78.57,78.585,1384000000.0
2009-08-14 20:20:00,78.585,78.585,78.505,78.515,777300000.0
2009-08-14 20:25:00,78.52,78.58,78.48,78.485,412100000.0
2009-08-14 20:30:00,78.485,78.51,78.42,78.495,680700000.0
2009-08-14 20:35:00,78.5,78.555,78.47,78.535,1166300001.0
2009-08-14 20:40:00,78.53,78.615,78.505,78.615,1244700000.0
2009-08-14 20:45:00,78.61,78.61,78.535,78.54,896300000.0
2009-08-14 20:50:00,78.54,78.585,78.515,78.555,825799999.0
2009-08-14 20:55:00,78.555,78.61,78.54,78.605,934300000.0
2009-08-14 21:00:00,78.605,78.695,78.605,78.675,980300000.0
2009-08-14 21:05:00,78.67,78.74,78.67,78.725,862300000.0
2009-08-14 21:10:00,78.725,78.73,78.665,78.67,862100000.0
2009-08-14 21:15:00,78.675,78.685,78.635,78.65,663500000.0
2009-08-14 21:20:00,78.655,78.72,78.63,78.72,489800000.0
2009-08-14 21:25:00,78.71,78.71,78.63,78.655,652600000.0
2009-08-14 21:30:00,78.655,78.71,78.65,78.705,598399999.0
2009-08-14 21:35:00,78.71,78.755,78.71,78.745,364200000.0
2009-08-14 21:40:00,78.74,78.775,78.725,78.765,448700000.0
2009-08-14 21:45:00,78.765,78.825,78.72,78.74,960600000.0
2009-08-14 21:50:00,78.735,78.78,78.65,78.67,1299600000.0
2009-08-14 21:55:00,78.67,78.725,78.665,78.685,1208100000.0
2009-08-14 22:00:00,78.695,78.82,78.695,78.81,1137400000.0
2009-08-14 22:05:00,78.805,78.81,78.75,78.795,822700000.0
2009-08-14 22:10:00,78.795,78.815,78.765,78.795,914400000.0
2009-08-14 22:15:00,78.795,78.815,78.78,78.815,706300000.0
2009-08-14 22:20:00,78.815,78.89,78.795,78.885,851300000.0
2009-08-14 22:25:00,78.885,78.885,78.84,78.84,978200000.0
2009-08-14 22:30:00,78.84,78.865,78.83,78.86,219900000.0
2009-08-14 22:35:00,78.86,78.885,78.855,78.87,340200000.0
2009-08-14 22:40:00,78.87,78.925,78.86,78.865,647200000.0
2009-08-14 22:45:00,78.87,78.91,78.865,78.89,562000000.0
2009-08-14 22:50:00,78.885,78.925,78.85,78.925,142400000.0
2009-08-14 22:55:00,78.92,79.035,78.915,79.03,141500000.0
2009-08-16 23:00:00,78.532,78.981,78.405,78.46,329900000.0
2009-08-16 23:05:00,78.48,78.535,78.47,78.505,224900000.0
2009-08-16 23:10:00,78.51,78.535,78.49,78.535,137100000.0
2009-08-16 23:15:00,78.545,78.555,78.5,78.517,428400000.0
2009-08-16 23:20:00,78.553,78.58,78.54,78.57,97500000.0
2009-08-16 23:25:00,78.575,78.595,78.54,78.563,773900000.0
2009-08-16 23:30:00,78.575,78.595,78.545,78.56,164800000.0
2009-08-16 23:35:00,78.575,78.585,78.518,78.531,62900000.0
2009-08-16 23:40:00,78.575,78.635,78.575,78.62,64800000.0
2009-08-16 23:45:00,78.62,78.62,78.565,78.62,106800000.0
2009-08-16 23:50:00,78.625,78.625,78.604,78.618,598800000.0
2009-08-16 23:55:00,78.63,78.64,78.61,78.635,50400000.0
2009-08-17 00:00:00,78.635,78.64,78.57,78.57,289200000.0
2009-08-17 00:05:00,78.57,78.57,78.5,78.505,178300000.0
2009-08-17 00:10:00,78.51,78.54,78.505,78.525,142200000.0
2009-08-17 00:15:00,78.525,78.555,78.493,78.54,64600000.0
2009-08-17 00:20:00,78.54,78.58,78.54,78.565,155100000.0
2009-08-17 00:25:00,78.565,78.65,78.565,78.635,214200000.0
2009-08-17 00:30:00,78.63,78.655,78.615,78.64,145100000.0
2009-08-17 00:35:00,78.635,78.685,78.635,78.665,120800000.0
2009-08-17 00:40:00,78.67,78.71,78.645,78.655,317300000.0
2009-08-17 00:45:00,78.65,78.65,78.63,78.64,56700000.0
2009-08-17 00:50:00,78.64,78.66,78.63,78.645,79000000.0
2009-08-17 00:55:00,78.645,78.665,78.615,78.665,175400000.0
2009-08-17 01:00:00,78.665,78.68,78.63,78.655,226100000.0
2009-08-17 01:05:00,78.65,78.66,78.61,78.62,384200000.0
2009-08-17 01:10:00,78.62,78.635,78.57,78.57,277800000.0
2009-08-17 01:15:00,78.57,78.64,78.57,78.64,332600000.0
2009-08-17 01:20:00,78.64,78.66,78.63,78.635,55100000.0
2009-08-17 01:25:00,78.63,78.73,78.63,78.725,137200000.0
2009-08-17 01:30:00,78.725,78.725,78.65,78.7,193700000.0
2009-08-17 01:35:00,78.7,78.77,78.7,78.76,236100000.0
2009-08-17 01:40:00,78.765,78.78,78.72,78.745,276500000.0
2009-08-17 01:45:00,78.74,78.775,78.715,78.75,509700000.0
2009-08-17 01:50:00,78.75,78.815,78.685,78.71,634100000.0
2009-08-17 01:55:00,78.715,78.715,78.555,78.555,837900000.0
2009-08-17 02:00:00,78.555,78.585,78.44,78.51,1550000001.0
2009-08-17 02:05:00,78.51,78.515,78.265,78.325,1392200000.0
2009-08-17 02:10:00,78.315,78.37,78.305,78.32,781800000.0
2009-08-17 02:15:00,78.325,78.44,78.305,78.43,825400000.0
2009-08-17 02:20:00,78.43,78.435,78.38,78.405,748400000.0
2009-08-17 02:25:00,78.415,78.455,78.4,78.45,656100000.0
2009-08-17 02:30:00,78.44,78.44,78.315,78.335,769000000.0
2009-08-17 02:35:00,78.335,78.37,78.33,78.35,910400000.0
2009-08-17 02:40:00,78.345,78.355,78.205,78.23,1406099998.0
2009-08-17 02:45:00,78.23,78.27,78.14,78.19,1297400001.0
2009-08-17 02:50:00,78.18,78.23,78.07,78.155,926300000.0
2009-08-17 02:55:00,78.16,78.175,78.055,78.08,1608199999.0
2009-08-17 03:00:00,78.08,78.105,78.05,78.08,1331600001.0
2009-08-17 03:05:00,78.085,78.085,78.0,78.015,1228300001.0
2009-08-17 03:10:00,78.025,78.04,77.965,77.98,646500000.0
2009-08-17 03:15:00,77.97,77.995,77.8,77.865,1557400000.0
2009-08-17 03:20:00,77.865,77.885,77.83,77.85,1041199999.0
2009-08-17 03:25:00,77.845,77.935,77.83,77.905,1505600001.0
2009-08-17 03:30:00,77.9,77.91,77.875,77.885,917400000.0
2009-08-17 03:35:00,77.885,77.89,77.775,77.785,716700000.0
2009-08-17 03:40:00,77.78,77.885,77.755,77.87,1046300000.0
2009-08-17 03:45:00,77.875,77.88,77.795,77.81,1104400000.0
2009-08-17 03:50:00,77.81,77.82,77.72,77.78,1368800001.0
2009-08-17 03:55:00,77.785,77.905,77.785,77.895,841700000.0
2009-08-17 04:00:00,77.895,77.925,77.845,77.925,530100000.0
2009-08-17 04:05:00,77.93,78.085,77.91,78.06,512400000.0
2009-08-17 04:10:00,78.055,78.135,78.045,78.045,598100000.0
2009-08-17 04:15:00,78.05,78.055,77.95,77.985,599899999.0
2009-08-17 04:20:00,77.985,78.015,77.98,78.01,601800000.0
2009-08-17 04:25:00,78.005,78.02,77.945,77.945,671900000.0
2009-08-17 04:30:00,77.945,77.955,77.92,77.92,342700000.0
2009-08-17 04:35:00,77.915,77.98,77.9,77.9,738000000.0
2009-08-17 04:40:00,77.905,77.91,77.725,77.805,1371299999.0
2009-08-17 04:45:00,77.805,77.845,77.805,77.815,520000000.0
2009-08-17 04:50:00,77.81,77.83,77.76,77.76,1106000000.0
2009-08-17 04:55:00,77.76,77.785,77.69,77.71,729400000.0
2009-08-17 05:00:00,77.705,77.81,77.7,77.81,1356400003.0
2009-08-17 05:05:00,77.81,77.915,77.81,77.88,705800000.0
2009-08-17 05:10:00,77.88,78.01,77.88,77.945,497200000.0
2009-08-17 05:15:00,77.945,77.985,77.92,77.945,470200000.0
2009-08-17 05:20:00,77.945,77.95,77.865,77.885,249000000.0
2009-08-17 05:25:00,77.875,77.885,77.855,77.86,278200001.0
2009-08-17 05:30:00,77.865,77.9,77.86,77.87,717300000.0
2009-08-17 05:35:00,77.87,77.97,77.87,77.92,929100000.0
2009-08-17 05:40:00,77.915,77.92,77.87,77.885,456000000.0
2009-08-17 05:45:00,77.885,77.965,77.88,77.955,602200000.0
2009-08-17 05:50:00,77.955,77.955,77.9,77.91,654800000.0
2009-08-17 05:55:00,77.91,77.91,77.83,77.83,581200000.0
2009-08-17 06:00:00,77.835,77.88,77.835,77.88,649900000.0
2009-08-17 06:05:00,77.875,77.88,77.83,77.83,631000000.0
2009-08-17 06:10:00,77.83,77.835,77.79,77.83,683499999.0
2009-08-17 06:15:00,77.83,77.83,77.74,77.74,611400000.0
2009-08-17 06:20:00,77.74,77.835,77.74,77.83,569700000.0
2009-08-17 06:25:00,77.83,77.865,77.83,77.86,139100000.0
2009-08-17 06:30:00,77.865,77.865,77.735,77.74,442000000.0
2009-08-17 06:35:00,77.74,77.745,77.675,77.705,508800000.0
2009-08-17 06:40:00,77.71,77.77,77.7,77.74,327000000.0
2009-08-17 06:45:00,77.745,77.785,77.69,77.695,754200000.0
2009-08-17 06:50:00,77.695,77.72,77.695,77.705,231800000.0
2009-08-17 06:55:00,77.705,77.745,77.705,77.72,330600000.0
2009-08-17 07:00:00,77.725,77.8,77.715,77.795,465600000.0
2009-08-17 07:05:00,77.795,77.865,77.735,77.74,657700000.0
2009-08-17 07:10:00,77.74,77.76,77.7,77.74,716000000.0
2009-08-17 07:15:00,77.74,77.74,77.615,77.635,401300000.0
2009-08-17 07:20:00,77.625,77.625,77.51,77.585,1077400000.0
2009-08-17 07:25:00,77.585,77.63,77.46,77.485,1126100000.0
2009-08-17 07:30:00,77.485,77.605,77.46,77.59,832600000.0
2009-08-17 07:35:00,77.595,77.615,77.52,77.57,710000001.0
2009-08-17 07:40:00,77.565,77.655,77.545,77.56,615400000.0
2009-08-17 07:45:00,77.56,77.58,77.49,77.495,1110999999.0
2009-08-17 07:50:00,77.49,77.51,77.445,77.5,1134400000.0
2009-08-17 07:55:00,77.505,77.635,77.505,77.61,747700000.0
2009-08-17 08:00:00,77.6,77.605,77.48,77.525,752400000.0
2009-08-17 08:05:00,77.525,77.56,77.455,77.485,1676200002.0
2009-08-17 08:10:00,77.48,77.595,77.48,77.59,888400001.0
2009-08-17 08:15:00,77.585,77.615,77.525,77.61,995300000.0
2009-08-17 08:20:00,77.62,77.655,77.59,77.59,699700000.0
2009-08-17 08:25:00,77.59,77.655,77.565,77.575,999300002.0
2009-08-17 08:30:00,77.575,77.575,77.38,77.52,1260800000.0
2009-08-17 08:35:00,77.52,77.64,77.485,77.64,851599999.0
2009-08-17 08:40:00,77.64,77.655,77.54,77.605,1259599995.0
2009-08-17 08:45:00,77.61,77.77,77.585,77.725,1423400000.0
2009-08-17 08:50:00,77.73,77.795,77.695,77.745,1558000000.0
2009-08-17 08:55:00,77.745,77.84,77.715,77.725,1188500001.0
2009-08-17 09:00:00,77.725,77.725,77.595,77.6,1470500000.0
2009-08-17 09:05:00,77.595,77.645,77.58,77.59,844300000.0
2009-08-17 09:10:00,77.595,77.65,77.545,77.58,1101700000.0
2009-08-17 09:15:00,77.58,77.68,77.57,77.585,1287400000.0
2009-08-17 09:20:00,77.58,77.8,77.54,77.795,1311199999.0
2009-08-17 09:25:00,77.79,77.81,77.665,77.72,1357699997.0
2009-08-17 09:30:00,77.72,77.805,77.71,77.72,1253399998.0
2009-08-17 09:35:00,77.725,77.755,77.665,77.735,755400000.0
2009-08-17 09:40:00,77.73,77.735,77.65,77.685,762100002.0
2009-08-17 09:45:00,77.68,77.69,77.585,77.62,838900001.0
2009-08-17 09:50:00,77.61,77.75,77.595,77.75,1271200000.0
2009-08-17 09:55:00,77.745,77.76,77.61,77.63,680199999.0
2009-08-17 10:00:00,77.63,77.63,77.5,77.515,960600000.0
2009-08-17 10:05:00,77.515,77.54,77.3,77.34,1151600001.0
2009-08-17 10:10:00,77.345,77.425,77.19,77.215,1516099998.0
2009-08-17 10:15:00,77.21,77.255,77.075,77.145,1812899998.0
2009-08-17 10:20:00,77.145,77.375,77.1,77.355,1057100000.0
2009-08-17 10:25:00,77.36,77.485,77.35,77.45,1190500003.0
2009-08-17 10:30:00,77.45,77.465,77.375,77.425,1100200001.0
2009-08-17 10:35:00,77.425,77.51,77.41,77.465,688900000.0
2009-08-17 10:40:00,77.465,77.56,77.45,77.465,754800000.0
2009-08-17 10:45:00,77.465,77.485,77.415,77.445,692900000.0
2009-08-17 10:50:00,77.445,77.495,77.42,77.455,986800000.0
2009-08-17 10:55:00,77.46,77.525,77.355,77.355,1200099997.0
2009-08-17 11:00:00,77.355,77.54,77.345,77.51,1260700000.0
2009-08-17 11:05:00,77.515,77.52,77.375,77.395,1944899999.0
2009-08-17 11:10:00,77.4,77.475,77.355,77.43,713900000.0
2009-08-17 11:15:00,77.43,77.47,77.335,77.36,560800000.0
2009-08-17 11:20:00,77.365,77.41,77.315,77.35,896900000.0
2009-08-17 11:25:00,77.345,77.37,77.275,77.28,596000000.0
2009-08-17 11:30:00,77.29,77.34,77.265,77.335,711500000.0
2009-08-17 11:35:00,77.34,77.375,77.315,77.355,605200002.0
2009-08-17 11:40:00,77.35,77.435,77.33,77.435,616200000.0
2009-08-17 11:45:00,77.435,77.44,77.365,77.39,609200000.0
2009-08-17 11:50:00,77.395,77.405,77.325,77.365,784100000.0
2009-08-17 11:55:00,77.36,77.43,77.345,77.395,908500000.0
2009-08-17 12:00:00,77.39,77.42,77.35,77.4,731100000.0
2009-08-17 12:05:00,77.4,77.435,77.4,77.43,586100002.0
2009-08-17 12:10:00,77.43,77.43,77.355,77.36,397400000.0
2009-08-17 12:15:00,77.36,77.385,77.25,77.28,804200000.0
2009-08-17 12:20:00,77.275,77.34,77.25,77.315,1183500002.0
2009-08-17 12:25:00,77.315,77.315,77.27,77.305,1248699999.0
2009-08-17 12:30:00,77.305,77.33,77.215,77.33,1562699998.0
2009-08-17 12:35:00,77.335,77.375,77.25,77.285,1569899998.0
2009-08-17 12:40:00,77.28,77.315,77.225,77.28,1330899997.0
2009-08-17 12:45:00,77.28,77.35,77.265,77.33,1172899997.0
2009-08-17 12:50:00,77.33,77.375,77.29,77.37,1893400005.0
2009-08-17 12:55:00,77.37,77.37,77.225,77.225,2358700003.0
2009-08-17 13:00:00,77.225,77.265,77.205,77.26,1082499999.0
2009-08-17 13:05:00,77.26,77.32,77.245,77.295,1000599998.0
2009-08-17 13:10:00,77.295,77.305,77.235,77.255,993900002.0
2009-08-17 13:15:00,77.25,77.255,77.14,77.17,1251600001.0
2009-08-17 13:20:00,77.175,77.265,77.155,77.205,766800002.0
2009-08-17 13:25:00,77.205,77.29,77.165,77.29,666700000.0
2009-08-17 13:30:00,77.29,77.29,77.19,77.22,988800001.0
2009-08-17 13:35:00,77.22,77.225,77.155,77.18,1142400001.0
2009-08-17 13:40:00,77.18,77.21,77.105,77.17,659000000.0
2009-08-17 13:45:00,77.175,77.205,77.155,77.165,587100000.0
2009-08-17 13:50:00,77.165,77.195,77.145,77.155,420200000.0
2009-08-17 13:55:00,77.15,77.15,77.045,77.06,964199999.0
2009-08-17 14:00:00,77.055,77.205,77.04,77.195,1127100000.0
2009-08-17 14:05:00,77.19,77.245,77.16,77.245,1401300000.0
2009-08-17 14:10:00,77.24,77.315,77.23,77.25,990100000.0
2009-08-17 14:15:00,77.255,77.355,77.235,77.33,855900000.0
2009-08-17 14:20:00,77.33,77.355,77.28,77.29,942700000.0
2009-08-17 14:25:00,77.29,77.4,77.255,77.365,788400000.0
2009-08-17 14:30:00,77.365,77.63,77.365,77.625,1116699999.0
2009-08-17 14:35:00,77.625,77.725,77.56,77.71,1515799999.0
2009-08-17 14:40:00,77.715,77.74,77.63,77.665,770300000.0
2009-08-17 14:45:00,77.665,77.71,77.54,77.595,801100000.0
2009-08-17 14:50:00,77.6,77.655,77.51,77.64,1642599996.0
2009-08-17 14:55:00,77.64,77.735,77.53,77.685,1319800000.0
2009-08-17 15:00:00,77.685,77.82,77.655,77.78,1577299996.0
2009-08-17 15:05:00,77.78,77.845,77.655,77.665,1168500000.0
2009-08-17 15:10:00,77.665,77.795,77.645,77.79,903899999.0
2009-08-17 15:15:00,77.78,77.79,77.715,77.765,1407499997.0
2009-08-17 15:20:00,77.76,77.77,77.665,77.685,1284399998.0
2009-08-17 15:25:00,77.68,77.68,77.56,77.565,2246299995.0
2009-08-17 15:30:00,77.565,77.625,77.485,77.565,2503499998.0
2009-08-17 15:35:00,77.57,77.605,77.36,77.385,2186799998.0
2009-08-17 15:40:00,77.38,77.445,77.355,77.4,2007299997.0
2009-08-17 15:45:00,77.395,77.395,77.32,77.345,1746100002.0
2009-08-17 15:50:00,77.345,77.495,77.345,77.47,1044199999.0
2009-08-17 15:55:00,77.48,77.605,77.41,77.57,2025100001.0
2009-08-17 16:00:00,77.55,77.57,77.46,77.52,1631500001.0
2009-08-17 16:05:00,77.52,77.565,77.39,77.465,1515899997.0
2009-08-17 16:10:00,77.47,77.505,77.395,77.475,1595100001.0
2009-08-17 16:15:00,77.47,77.47,77.35,77.375,1402399999.0
2009-08-17 16:20:00,77.375,77.485,77.345,77.425,1546199998.0
2009-08-17 16:25:00,77.42,77.45,77.365,77.445,1136100000.0
2009-08-17 16:30:00,77.445,77.585,77.445,77.555,997099997.0
2009-08-17 16:35:00,77.555,77.575,77.5,77.54,1150800000.0
2009-08-17 16:40:00,77.54,77.59,77.48,77.54,1226500000.0
2009-08-17 16:45:00,77.545,77.575,77.485,77.54,1377699998.0
2009-08-17 16:50:00,77.535,77.565,77.5,77.53,1011100001.0
2009-08-17 16:55:00,77.535,77.575,77.425,77.495,1195599998.0
2009-08-17 17:00:00,77.495,77.495,77.275,77.355,1075799998.0
2009-08-17 17:05:00,77.355,77.36,77.145,77.16,1881599998.0
2009-08-17 17:10:00,77.16,77.31,77.15,77.265,1140099999.0
2009-08-17 17:15:00,77.26,77.315,77.19,77.23,859700001.0
2009-08-17 17:20:00,77.23,77.41,77.23,77.405,1022599998.0
2009-08-17 17:25:00,77.405,77.46,77.395,77.45,2245699995.0
2009-08-17 17:30:00,77.45,77.51,77.435,77.45,1388800007.0
2009-08-17 17:35:00,77.45,77.515,77.45,77.49,1103300000.0
2009-08-17 17:40:00,77.485,77.6,77.475,77.555,906599999.0
2009-08-17 17:45:00,77.565,77.565,77.485,77.495,939600000.0
2009-08-17 17:50:00,77.49,77.56,77.435,77.53,1440899999.0
2009-08-17 17:55:00,77.53,77.71,77.515,77.66,1985399999.0
2009-08-17 18:00:00,77.66,77.69,77.61,77.63,1381299998.0
2009-08-17 18:05:00,77.64,77.64,77.565,77.58,1709499999.0
2009-08-17 18:10:00,77.585,77.66,77.57,77.605,1151000004.0
2009-08-17 18:15:00,77.61,77.66,77.6,77.615,998799997.0
2009-08-17 18:20:00,77.61,77.635,77.6,77.625,1577399997.0
2009-08-17 18:25:00,77.62,77.64,77.585,77.585,2121200000.0
2009-08-17 18:30:00,77.585,77.625,77.57,77.595,1784899999.0
2009-08-17 18:35:00,77.595,77.615,77.56,77.565,1087700000.0
2009-08-17 18:40:00,77.565,77.63,77.565,77.615,992200002.0
2009-08-17 18:45:00,77.615,77.64,77.595,77.62,888999995.0
2009-08-17 18:50:00,77.62,77.685,77.62,77.685,830700000.0
2009-08-17 18:55:00,77.68,77.775,77.68,77.75,1428200002.0
2009-08-17 19:00:00,77.755,77.755,77.585,77.625,1598799999.0
2009-08-17 19:05:00,77.62,77.64,77.58,77.64,1019400001.0
2009-08-17 19:10:00,77.63,77.675,77.605,77.675,1595299997.0
2009-08-17 19:15:00,77.675,77.745,77.66,77.745,822100000.0
2009-08-17 19:20:00,77.745,77.745,77.65,77.66,1290299998.0
2009-08-17 19:25:00,77.66,77.725,77.66,77.7,1354999999.0
2009-08-17 19:30:00,77.7,77.715,77.66,77.69,1380700000.0
2009-08-17 19:35:00,77.69,77.705,77.65,77.68,1405300000.0
2009-08-17 19:40:00,77.68,77.685,77.62,77.68,2153100001.0
2009-08-17 19:45:00,77.68,77.705,77.63,77.655,1649100004.0
2009-08-17 19:50:00,77.655,77.73,77.635,77.685,1460099999.0
2009-08-17 19:55:00,77.69,77.775,77.69,77.775,892399999.0
2009-08-17 20:00:00,77.775,77.775,77.675,77.685,841400000.0
2009-08-17 20:05:00,77.69,77.705,77.665,77.69,336500000.0
2009-08-17 20:10:00,77.69,77.715,77.655,77.675,1217799999.0
2009-08-17 20:15:00,77.68,77.765,77.67,77.76,997200000.0
2009-08-17 20:20:00,77.765,77.815,77.74,77.78,2185900003.0
2009-08-17 20:25:00,77.78,77.88,77.775,77.87,1134300001.0
2009-08-17 20:30:00,77.87,77.89,77.845,77.88,1841099996.0
2009-08-17 20:35:00,77.88,77.885,77.825,77.83,1058500004.0
2009-08-17 20:40:00,77.825,77.83,77.775,77.795,732700002.0
2009-08-17 20:45:00,77.8,77.81,77.565,77.595,2110700003.0
2009-08-17 20:50:00,77.595,77.615,77.545,77.575,1485799997.0
2009-08-17 20:55:00,77.575,77.715,77.575,77.68,1644300002.0
2009-08-17 21:00:00,77.68,77.755,77.675,77.74,1973600003.0
2009-08-17 21:05:00,77.745,77.775,77.745,77.755,1004999999.0
2009-08-17 21:10:00,77.755,77.76,77.635,77.655,822500000.0
2009-08-17 21:15:00,77.66,77.72,77.65,77.71,858300002.0
2009-08-17 21:20:00,77.71,77.73,77.68,77.685,1127200001.0
2009-08-17 21:25:00,77.685,77.685,77.585,77.645,1106600001.0
2009-08-17 21:30:00,77.65,77.72,77.635,77.71,759800000.0
2009-08-17 21:35:00,77.705,77.73,77.67,77.67,911100005.0
2009-08-17 21:40:00,77.675,77.695,77.605,77.695,1332500003.0
2009-08-17 21:45:00,77.695,77.7,77.635,77.635,537400002.0
2009-08-17 21:50:00,77.635,77.685,77.61,77.685,1139900001.0
2009-08-17 21:55:00,77.69,77.695,77.59,77.605,1122199996.0
2009-08-17 22:00:00,77.595,77.61,77.53,77.54,1198800000.0
2009-08-17 22:05:00,77.54,77.605,77.535,77.595,609199999.0
2009-08-17 22:10:00,77.6,77.635,77.585,77.615,998600001.0
2009-08-17 22:15:00,77.615,77.655,77.61,77.61,733400000.0
2009-08-17 22:20:00,77.61,77.63,77.595,77.61,359500000.0
2009-08-17 22:25:00,77.61,77.65,77.605,77.635,508200000.0
2009-08-17 22:30:00,77.635,77.64,77.55,77.56,705400000.0
2009-08-17 22:35:00,77.56,77.56,77.515,77.515,712800000.0
2009-08-17 22:40:00,77.515,77.535,77.505,77.52,831700001.0
2009-08-17 22:45:00,77.52,77.54,77.48,77.495,1132800001.0
2009-08-17 22:50:00,77.495,77.5,77.445,77.48,396900000.0
2009-08-17 22:55:00,77.48,77.56,77.48,77.515,567900001.0
2009-08-17 23:00:00,77.515,77.565,77.515,77.56,180200000.0
2009-08-17 23:05:00,77.56,77.585,77.56,77.575,192500000.0
2009-08-17 23:10:00,77.58,77.595,77.57,77.58,222800000.0
2009-08-17 23:15:00,77.575,77.64,77.545,77.625,372800000.0
2009-08-17 23:20:00,77.63,77.645,77.625,77.63,356100000.0
2009-08-17 23:25:00,77.63,77.64,77.6,77.6,238000000.0
2009-08-17 23:30:00,77.595,77.64,77.585,77.615,241700000.0
2009-08-17 23:35:00,77.61,77.61,77.515,77.545,172900000.0
2009-08-17 23:40:00,77.545,77.545,77.515,77.545,277400000.0
2009-08-17 23:45:00,77.545,77.56,77.54,77.54,125700000.0
2009-08-17 23:50:00,77.545,77.55,77.535,77.55,113800000.0
2009-08-17 23:55:00,77.55,77.555,77.53,77.545,111900000.0
2009-08-18 00:00:00,77.54,77.545,77.48,77.495,291900000.0
2009-08-18 00:05:00,77.49,77.495,77.415,77.43,243800000.0
2009-08-18 00:10:00,77.43,77.505,77.415,77.465,155700000.0
2009-08-18 00:15:00,77.47,77.49,77.465,77.49,30900000.0
2009-08-18 00:20:00,77.485,77.5,77.485,77.495,73100000.0
2009-08-18 00:25:00,77.495,77.505,77.435,77.455,421800000.0
2009-08-18 00:30:00,77.45,77.47,77.43,77.46,338300000.0
2009-08-18 00:35:00,77.46,77.475,77.44,77.465,495900000.0
2009-08-18 00:40:00,77.465,77.51,77.45,77.49,524200000.0
2009-08-18 00:45:00,77.49,77.515,77.47,77.51,191200000.0
2009-08-18 00:50:00,77.515,77.535,77.47,77.475,545700000.0
2009-08-18 00:55:00,77.49,77.545,77.465,77.515,674000000.0
2009-08-18 01:00:00,77.52,77.585,77.48,77.56,485200000.0
2009-08-18 01:05:00,77.56,77.635,77.56,77.635,209200000.0
2009-08-18 01:10:00,77.635,77.64,77.595,77.605,256300000.0
2009-08-18 01:15:00,77.605,77.61,77.585,77.59,160700000.0
2009-08-18 01:20:00,77.585,77.6,77.575,77.58,84300000.0
2009-08-18 01:25:00,77.58,77.585,77.505,77.515,218400000.0
2009-08-18 01:30:00,77.515,77.525,77.495,77.51,251300000.0
2009-08-18 01:35:00,77.505,77.56,77.49,77.56,116000000.0
2009-08-18 01:40:00,77.56,77.59,77.555,77.555,147100000.0
2009-08-18 01:45:00,77.55,77.61,77.535,77.605,349700000.0
2009-08-18 01:50:00,77.605,77.72,77.6,77.71,889300000.0
2009-08-18 01:55:00,77.72,77.765,77.685,77.76,462899999.0
2009-08-18 02:00:00,77.775,77.81,77.745,77.805,616900000.0
2009-08-18 02:05:00,77.8,78.0,77.8,77.955,750300000.0
2009-08-18 02:10:00,77.955,78.0,77.905,78.0,355100000.0
2009-08-18 02:15:00,78.0,78.06,77.94,78.01,555400000.0
2009-08-18 02:20:00,78.01,78.01,77.925,77.94,509800000.0
2009-08-18 02:25:00,77.945,77.955,77.88,77.895,334400000.0
2009-08-18 02:30:00,77.895,77.935,77.875,77.92,221900000.0
2009-08-18 02:35:00,77.92,78.055,77.92,78.055,422700000.0
2009-08-18 02:40:00,78.055,78.16,78.055,78.13,490000000.0
2009-08-18 02:45:00,78.12,78.185,78.095,78.145,437600000.0
2009-08-18 02:50:00,78.13,78.17,78.11,78.13,368900000.0
2009-08-18 02:55:00,78.14,78.145,78.06,78.07,336000000.0
2009-08-18 03:00:00,78.06,78.1,78.05,78.095,351100000.0
2009-08-18 03:05:00,78.095,78.14,78.07,78.135,456500000.0
2009-08-18 03:10:00,78.135,78.145,78.05,78.07,503900000.0
2009-08-18 03:15:00,78.07,78.18,78.055,78.18,284200000.0
2009-08-18 03:20:00,78.18,78.34,78.18,78.305,413100000.0
2009-08-18 03:25:00,78.31,78.32,78.095,78.135,567500000.0
2009-08-18 03:30:00,78.135,78.42,77.965,78.42,713000000.0
2009-08-18 03:35:00,78.42,78.515,78.29,78.295,1299399999.0
2009-08-18 03:40:00,78.29,78.29,78.09,78.09,903200003.0
2009-08-18 03:45:00,78.09,78.165,78.04,78.165,708100000.0
2009-08-18 03:50:00,78.16,78.285,78.155,78.195,882500002.0
2009-08-18 03:55:00,78.185,78.32,78.14,78.32,488400000.0
2009-08-18 04:00:00,78.32,78.365,78.285,78.29,670100000.0
2009-08-18 04:05:00,78.29,78.3,78.215,78.24,264000000.0
2009-08-18 04:10:00,78.24,78.355,78.24,78.29,304500000.0
2009-08-18 04:15:00,78.295,78.39,78.275,78.37,533400000.0
2009-08-18 04:20:00,78.37,78.405,78.335,78.335,511199999.0
2009-08-18 04:25:00,78.34,78.395,78.32,78.385,353900000.0
2009-08-18 04:30:00,78.39,78.41,78.335,78.34,551500000.0
2009-08-18 04:35:00,78.34,78.36,78.31,78.35,199600000.0
2009-08-18 04:40:00,78.355,78.36,78.235,78.3,465799999.0
2009-08-18 04:45:00,78.305,78.35,78.29,78.315,158800000.0
2009-08-18 04:50:00,78.315,78.315,78.2,78.265,293599999.0
2009-08-18 04:55:00,78.265,78.3,78.195,78.195,333900000.0
2009-08-18 05:00:00,78.195,78.195,78.09,78.15,383200000.0
2009-08-18 05:05:00,78.15,78.15,78.07,78.07,109600000.0
2009-08-18 05:10:00,78.07,78.115,78.025,78.03,349800000.0
2009-08-18 05:15:00,78.03,78.045,77.97,77.985,405100000.0
2009-08-18 05:20:00,77.985,78.02,77.92,77.985,1027500000.0
2009-08-18 05:25:00,77.98,78.055,77.97,78.055,354900000.0
2009-08-18 05:30:00,78.05,78.055,77.94,77.955,572700000.0
2009-08-18 05:35:00,77.945,78.005,77.935,78.0,440200000.0
2009-08-18 05:40:00,78.0,78.05,78.0,78.05,336500000.0
2009-08-18 05:45:00,78.04,78.07,77.945,78.0,487900000.0
2009-08-18 05:50:00,78.005,78.005,77.955,77.955,284000000.0
2009-08-18 05:55:00,77.955,78.09,77.955,78.09,438900000.0
2009-08-18 06:00:00,78.095,78.11,78.025,78.055,587700000.0
2009-08-18 06:05:00,78.055,78.055,78.005,78.005,328700000.0
2009-08-18 06:10:00,78.01,78.05,77.99,78.01,373000000.0
2009-08-18 06:15:00,78.015,78.09,77.99,78.08,449700000.0
2009-08-18 06:20:00,78.08,78.1,78.015,78.07,551700000.0
2009-08-18 06:25:00,78.07,78.08,78.035,78.04,588999999.0
2009-08-18 06:30:00,78.035,78.045,77.995,78.02,405100000.0
2009-08-18 06:35:00,78.01,78.055,78.005,78.055,293700000.0
2009-08-18 06:40:00,78.055,78.07,78.02,78.02,158400000.0
2009-08-18 06:45:00,78.02,78.02,77.905,77.91,490699999.0
2009-08-18 06:50:00,77.905,78.0,77.9,78.0,432700000.0
2009-08-18 06:55:00,77.98,78.02,77.965,77.98,477800000.0
2009-08-18 07:00:00,77.98,78.09,77.98,78.07,570900000.0
2009-08-18 07:05:00,78.065,78.095,78.05,78.06,529800000.0
2009-08-18 07:10:00,78.06,78.065,78.005,78.005,424400000.0
2009-08-18 07:15:00,78.01,78.03,77.965,78.0,795500000.0
2009-08-18 07:20:00,78.0,78.165,78.0,78.165,570500000.0
2009-08-18 07:25:00,78.175,78.295,78.16,78.22,471800000.0
2009-08-18 07:30:00,78.225,78.24,78.17,78.22,769400004.0
2009-08-18 07:35:00,78.215,78.245,78.145,78.17,716000000.0
2009-08-18 07:40:00,78.16,78.19,78.145,78.16,440900000.0
2009-08-18 07:45:00,78.155,78.245,78.145,78.23,712700000.0
2009-08-18 07:50:00,78.23,78.255,78.19,78.255,625600000.0
2009-08-18 07:55:00,78.25,78.285,78.225,78.25,757400000.0
2009-08-18 08:00:00,78.26,78.35,78.235,78.335,909800000.0
2009-08-18 08:05:00,78.335,78.345,78.265,78.3,656599999.0
2009-08-18 08:10:00,78.305,78.35,78.26,78.31,727000000.0
2009-08-18 08:15:00,78.31,78.405,78.305,78.4,639300001.0
2009-08-18 08:20:00,78.4,78.5,78.395,78.485,915000000.0
2009-08-18 08:25:00,78.495,78.495,78.435,78.47,1216600000.0
2009-08-18 08:30:00,78.475,78.5,78.36,78.415,939200000.0
2009-08-18 08:35:00,78.41,78.495,78.395,78.49,1722999999.0
2009-08-18 08:40:00,78.49,78.55,78.475,78.485,1038100003.0
2009-08-18 08:45:00,78.49,78.515,78.39,78.39,1068799999.0
2009-08-18 08:50:00,78.39,78.435,78.375,78.385,740500000.0
2009-08-18 08:55:00,78.385,78.495,78.375,78.475,850800001.0
2009-08-18 09:00:00,78.475,78.6,78.475,78.545,1506700001.0
2009-08-18 09:05:00,78.545,78.66,78.535,78.64,980200000.0
2009-08-18 09:10:00,78.64,78.715,78.6,78.605,1442399998.0
2009-08-18 09:15:00,78.605,78.71,78.565,78.65,1435099993.0
2009-08-18 09:20:00,78.65,78.65,78.535,78.595,1153400000.0
2009-08-18 09:25:00,78.59,78.65,78.58,78.61,1759799996.0
2009-08-18 09:30:00,78.605,78.635,78.58,78.605,1427999993.0
2009-08-18 09:35:00,78.6,78.61,78.53,78.555,952500001.0
2009-08-18 09:40:00,78.555,78.58,78.505,78.575,938200002.0
2009-08-18 09:45:00,78.58,78.58,78.475,78.49,759000001.0
2009-08-18 09:50:00,78.495,78.535,78.49,78.495,2143199996.0
2009-08-18 09:55:00,78.495,78.515,78.47,78.51,2606400006.0
2009-08-18 10:00:00,78.5,78.54,78.495,78.525,1754199997.0
2009-08-18 10:05:00,78.525,78.525,78.43,78.44,1234400001.0
2009-08-18 10:10:00,78.445,78.485,78.445,78.465,400700000.0
2009-08-18 10:15:00,78.465,78.49,78.4,78.435,528100000.0
2009-08-18 10:20:00,78.435,78.52,78.42,78.5,627399999.0
2009-08-18 10:25:00,78.5,78.58,78.47,78.56,1117900002.0
2009-08-18 10:30:00,78.56,78.615,78.465,78.47,756400000.0
2009-08-18 10:35:00,78.47,78.535,78.455,78.535,866699998.0
2009-08-18 10:40:00,78.525,78.54,78.47,78.48,997300001.0
2009-08-18 10:45:00,78.48,78.525,78.48,78.52,389900000.0
2009-08-18 10:50:00,78.515,78.585,78.505,78.56,659499999.0
2009-08-18 10:55:00,78.56,78.585,78.505,78.56,1025399999.0
2009-08-18 11:00:00,78.56,78.725,78.56,78.69,1353899998.0
2009-08-18 11:05:00,78.685,78.725,78.56,78.575,636299999.0
2009-08-18 11:10:00,78.57,78.655,78.55,78.555,781900001.0
2009-08-18 11:15:00,78.555,78.605,78.535,78.585,1132700004.0
2009-08-18 11:20:00,78.58,78.595,78.545,78.59,1176400001.0
2009-08-18 11:25:00,78.59,78.6,78.55,78.565,471599999.0
2009-08-18 11:30:00,78.56,78.56,78.51,78.515,595799996.0
2009-08-18 11:35:00,78.52,78.535,78.47,78.495,802300001.0
2009-08-18 11:40:00,78.495,78.51,78.465,78.47,612499998.0
2009-08-18 11:45:00,78.47,78.47,78.26,78.315,1648200002.0
2009-08-18 11:50:00,78.305,78.315,78.155,78.19,1571900000.0
2009-08-18 11:55:00,78.19,78.315,78.19,78.29,858000000.0
2009-08-18 12:00:00,78.3,78.48,78.3,78.47,1136999997.0
2009-08-18 12:05:00,78.46,78.46,78.41,78.43,1017000004.0
2009-08-18 12:10:00,78.43,78.495,78.425,78.445,631500001.0
2009-08-18 12:15:00,78.445,78.455,78.41,78.435,702800002.0
2009-08-18 12:20:00,78.43,78.495,78.42,78.46,472800000.0
2009-08-18 12:25:00,78.455,78.49,78.44,78.49,627499998.0
2009-08-18 12:30:00,78.485,78.51,78.465,78.465,373299999.0
2009-08-18 12:35:00,78.47,78.475,78.405,78.42,466400000.0
2009-08-18 12:40:00,78.415,78.485,78.415,78.43,732099998.0
2009-08-18 12:45:00,78.43,78.49,78.4,78.42,506800000.0
2009-08-18 12:50:00,78.415,78.43,78.39,78.405,400900000.0
2009-08-18 12:55:00,78.405,78.45,78.4,78.42,513199999.0
2009-08-18 13:00:00,78.42,78.42,78.325,78.345,860000000.0
2009-08-18 13:05:00,78.345,78.345,78.24,78.27,564600001.0
2009-08-18 13:10:00,78.275,78.31,78.255,78.28,385599999.0
2009-08-18 13:15:00,78.29,78.34,78.29,78.31,807300001.0
2009-08-18 13:20:00,78.305,78.325,78.23,78.23,940399997.0
2009-08-18 13:25:00,78.225,78.255,78.195,78.215,1022999997.0
2009-08-18 13:30:00,78.21,78.215,78.075,78.11,956699997.0
2009-08-18 13:35:00,78.1,78.18,78.1,78.16,747900000.0
2009-08-18 13:40:00,78.16,78.2,78.145,78.195,666099998.0
2009-08-18 13:45:00,78.19,78.245,78.18,78.24,429900000.0
2009-08-18 13:50:00,78.235,78.245,78.175,78.205,429000000.0
2009-08-18 13:55:00,78.21,78.265,78.2,78.25,330600001.0
2009-08-18 14:00:00,78.25,78.295,78.2,78.275,396800000.0
2009-08-18 14:05:00,78.27,78.32,78.24,78.315,771399998.0
2009-08-18 14:10:00,78.315,78.365,78.295,78.35,1110600000.0
2009-08-18 14:15:00,78.35,78.36,78.28,78.3,997299999.0
2009-08-18 14:20:00,78.3,78.36,78.26,78.355,722800000.0
2009-08-18 14:25:00,78.35,78.415,78.33,78.335,1527799999.0
2009-08-18 14:30:00,78.335,78.335,77.765,77.935,1387500000.0
2009-08-18 14:35:00,77.945,77.945,77.71,77.75,2433400001.0
2009-08-18 14:40:00,77.75,77.95,77.74,77.93,1471000001.0
2009-08-18 14:45:00,77.93,78.03,77.93,77.94,1199999998.0
2009-08-18 14:50:00,77.94,77.94,77.78,77.78,1013199999.0
2009-08-18 14:55:00,77.775,77.775,77.62,77.665,1415300000.0
2009-08-18 15:00:00,77.665,77.82,77.57,77.72,1510800002.0
2009-08-18 15:05:00,77.715,77.76,77.615,77.71,1170699999.0
2009-08-18 15:10:00,77.705,77.79,77.69,77.705,1287099998.0
2009-08-18 15:15:00,77.695,77.74,77.67,77.725,875100001.0
2009-08-18 15:20:00,77.72,77.725,77.6,77.675,837999999.0
2009-08-18 15:25:00,77.665,77.725,77.615,77.72,783999999.0
2009-08-18 15:30:00,77.72,77.9,77.695,77.785,1441100001.0
2009-08-18 15:35:00,77.785,77.86,77.745,77.79,1623800000.0
2009-08-18 15:40:00,77.795,77.825,77.725,77.78,1248799999.0
2009-08-18 15:45:00,77.78,77.785,77.585,77.655,1686999998.0
2009-08-18 15:50:00,77.655,77.755,77.58,77.745,1045799999.0
2009-08-18 15:55:00,77.75,77.755,77.61,77.635,988900000.0
2009-08-18 16:00:00,77.64,77.875,77.63,77.8,1307099998.0
2009-08-18 16:05:00,77.805,77.905,77.79,77.835,2065000001.0
2009-08-18 16:10:00,77.835,77.93,77.83,77.89,1372599998.0
2009-08-18 16:15:00,77.895,78.065,77.88,77.95,1661600000.0
2009-08-18 16:20:00,77.95,78.05,77.85,77.875,2471900001.0
2009-08-18 16:25:00,77.875,77.93,77.865,77.885,1650699999.0
2009-08-18 16:30:00,77.88,77.935,77.84,77.935,1619300000.0
2009-08-18 16:35:00,77.94,78.035,77.87,78.035,2220299997.0
2009-08-18 16:40:00,78.03,78.065,77.925,77.98,879099999.0
2009-08-18 16:45:00,77.985,78.04,77.935,78.015,933699997.0
2009-08-18 16:50:00,78.02,78.045,77.95,78.0,1206300000.0
2009-08-18 16:55:00,77.99,78.03,77.925,78.005,1740200000.0
2009-08-18 17:00:00,78.005,78.02,77.945,77.99,1977199995.0
2009-08-18 17:05:00,77.99,78.005,77.91,77.985,1809200000.0
2009-08-18 17:10:00,77.985,78.09,77.98,78.05,1339799998.0
2009-08-18 17:15:00,78.05,78.105,77.995,78.04,1608899996.0
2009-08-18 17:20:00,78.045,78.075,77.965,78.055,2453200005.0
2009-08-18 17:25:00,78.055,78.09,77.98,78.03,2099300000.0
2009-08-18 17:30:00,78.03,78.19,78.02,78.17,2485500003.0
2009-08-18 17:35:00,78.17,78.21,78.13,78.19,2313999999.0
2009-08-18 17:40:00,78.19,78.19,78.12,78.15,1856999994.0
2009-08-18 17:45:00,78.15,78.175,78.095,78.135,2780099990.0
2009-08-18 17:50:00,78.135,78.185,78.1,78.1,2355500000.0
2009-08-18 17:55:00,78.095,78.15,78.075,78.145,2659399995.0
2009-08-18 18:00:00,78.16,78.225,78.145,78.215,2127599989.0
2009-08-18 18:05:00,78.215,78.3,78.18,78.225,1873699995.0
2009-08-18 18:10:00,78.23,78.285,78.195,78.195,1751799990.0
2009-08-18 18:15:00,78.195,78.23,78.16,78.18,2305700004.0
2009-08-18 18:20:00,78.18,78.195,78.1,78.125,1872399994.0
2009-08-18 18:25:00,78.125,78.15,78.04,78.05,1922800005.0
2009-08-18 18:30:00,78.055,78.085,78.005,78.005,1733399992.0
2009-08-18 18:35:00,78.015,78.035,77.975,77.98,1548099998.0
2009-08-18 18:40:00,77.98,78.14,77.975,78.13,1408500000.0
2009-08-18 18:45:00,78.13,78.16,78.105,78.12,1936599998.0
2009-08-18 18:50:00,78.12,78.13,78.09,78.11,1599099992.0
2009-08-18 18:55:00,78.11,78.125,78.1,78.115,991900001.0
2009-08-18 19:00:00,78.105,78.15,78.075,78.135,1435400000.0
2009-08-18 19:05:00,78.14,78.155,78.055,78.06,1073100003.0
2009-08-18 19:10:00,78.06,78.07,78.0,78.0,1371999997.0
2009-08-18 19:15:00,78.0,78.02,77.985,78.02,940100000.0
2009-08-18 19:20:00,78.015,78.045,78.005,78.03,970200000.0
2009-08-18 19:25:00,78.035,78.08,78.03,78.08,950299998.0
2009-08-18 19:30:00,78.08,78.11,78.03,78.035,1219900000.0
2009-08-18 19:35:00,78.03,78.08,77.985,78.0,976900000.0
2009-08-18 19:40:00,78.0,78.06,77.99,78.055,1244699993.0
2009-08-18 19:45:00,78.055,78.105,78.025,78.025,1183400001.0
2009-08-18 19:50:00,78.025,78.07,78.015,78.04,1211299995.0
2009-08-18 19:55:00,78.035,78.17,78.035,78.14,858500000.0
2009-08-18 20:00:00,78.14,78.22,78.12,78.18,1188999999.0
2009-08-18 20:05:00,78.18,78.215,78.18,78.195,1457899998.0
2009-08-18 20:10:00,78.2,78.235,78.155,78.16,1311799994.0
2009-08-18 20:15:00,78.155,78.185,78.135,78.14,900100002.0
2009-08-18 20:20:00,78.155,78.19,78.115,78.175,1753599999.0
2009-08-18 20:25:00,78.16,78.2,78.135,78.19,1501500003.0
2009-08-18 20:30:00,78.185,78.22,78.055,78.06,1672100004.0
2009-08-18 20:35:00,78.055,78.1,78.015,78.075,1406600004.0
2009-08-18 20:40:00,78.075,78.155,78.075,78.13,1079100000.0
2009-08-18 20:45:00,78.135,78.175,78.095,78.145,1352699998.0
2009-08-18 20:50:00,78.14,78.205,78.105,78.205,876500000.0
2009-08-18 20:55:00,78.205,78.235,78.165,78.19,1054799999.0
2009-08-18 21:00:00,78.185,78.24,78.17,78.17,646199998.0
2009-08-18 21:05:00,78.17,78.185,78.15,78.165,658400005.0
2009-08-18 21:10:00,78.17,78.25,78.17,78.245,1117299997.0
2009-08-18 21:15:00,78.25,78.31,78.24,78.31,1026099998.0
2009-08-18 21:20:00,78.3,78.305,78.235,78.255,554300001.0
2009-08-18 21:25:00,78.255,78.255,78.16,78.205,1623399987.0
2009-08-18 21:30:00,78.2,78.215,78.16,78.185,758699991.0
2009-08-18 21:35:00,78.185,78.22,78.155,78.18,887899999.0
2009-08-18 21:40:00,78.18,78.245,78.18,78.23,1455299992.0
2009-08-18 21:45:00,78.235,78.245,78.205,78.245,1580999994.0
2009-08-18 21:50:00,78.25,78.31,78.25,78.27,1429399992.0
2009-08-18 21:55:00,78.27,78.275,78.215,78.275,1008399996.0
2009-08-18 22:00:00,78.275,78.275,78.235,78.265,908199993.0
2009-08-18 22:05:00,78.265,78.29,78.225,78.29,1235419989.0
2009-08-18 22:10:00,78.29,78.345,78.28,78.33,650200001.0
2009-08-18 22:15:00,78.32,78.325,78.285,78.305,578799996.0
2009-08-18 22:20:00,78.31,78.33,78.31,78.325,231900000.0
2009-08-18 22:25:00,78.325,78.375,78.315,78.325,477100000.0
2009-08-18 22:30:00,78.325,78.335,78.305,78.33,548300000.0
2009-08-18 22:35:00,78.33,78.34,78.295,78.3,331200000.0
2009-08-18 22:40:00,78.3,78.315,78.285,78.305,311300000.0
2009-08-18 22:45:00,78.305,78.335,78.285,78.295,661900000.0
2009-08-18 22:50:00,78.295,78.295,78.27,78.275,353800000.0
2009-08-18 22:55:00,78.28,78.28,78.26,78.265,277900000.0
2009-08-18 23:00:00,78.26,78.27,78.15,78.26,168600000.0
2009-08-18 23:05:00,78.234,78.26,78.214,78.26,93100000.0
2009-08-18 23:10:00,78.255,78.275,78.255,78.27,78800000.0
2009-08-18 23:15:00,78.27,78.3,78.255,78.275,278600000.0
2009-08-18 23:20:00,78.27,78.27,78.195,78.195,360200000.0
2009-08-18 23:25:00,78.195,78.23,78.195,78.21,288800000.0
2009-08-18 23:30:00,78.21,78.235,78.19,78.23,320600000.0
2009-08-18 23:35:00,78.23,78.23,78.188,78.188,364900000.0
2009-08-18 23:40:00,78.22,78.22,78.2,78.215,99600000.0
2009-08-18 23:45:00,78.215,78.26,78.215,78.255,499900000.0
2009-08-18 23:50:00,78.255,78.26,78.24,78.255,217600000.0
2009-08-18 23:55:00,78.26,78.29,78.24,78.25,375300000.0
2009-08-19 00:00:00,78.245,78.29,78.24,78.265,409500000.0
2009-08-19 00:05:00,78.265,78.275,78.25,78.265,216400000.0
2009-08-19 00:10:00,78.265,78.27,78.22,78.23,156800000.0
2009-08-19 00:15:00,78.225,78.245,78.225,78.24,99600000.0
2009-08-19 00:20:00,78.235,78.26,78.235,78.245,69700000.0
2009-08-19 00:25:00,78.245,78.285,78.24,78.275,168000000.0
2009-08-19 00:30:00,78.265,78.35,78.265,78.35,95600000.0
2009-08-19 00:35:00,78.35,78.415,78.35,78.385,508200000.0
2009-08-19 00:40:00,78.39,78.39,78.325,78.35,427300000.0
2009-08-19 00:45:00,78.35,78.435,78.335,78.42,426000000.0
2009-08-19 00:50:00,78.42,78.455,78.405,78.435,260300000.0
2009-08-19 00:55:00,78.435,78.45,78.395,78.405,226300000.0
2009-08-19 01:00:00,78.405,78.405,78.365,78.38,276900000.0
2009-08-19 01:05:00,78.385,78.42,78.375,78.405,176200000.0
2009-08-19 01:10:00,78.41,78.445,78.405,78.445,114500000.0
2009-08-19 01:15:00,78.445,78.54,78.445,78.54,191700000.0
2009-08-19 01:20:00,78.54,78.615,78.53,78.615,375000000.0
2009-08-19 01:25:00,78.62,78.68,78.615,78.625,543800000.0
2009-08-19 01:30:00,78.63,78.735,78.625,78.725,301800000.0
2009-08-19 01:35:00,78.73,78.74,78.655,78.66,180400000.0
2009-08-19 01:40:00,78.655,78.655,78.595,78.64,173000000.0
2009-08-19 01:45:00,78.645,78.75,78.645,78.75,199700000.0
2009-08-19 01:50:00,78.75,78.845,78.75,78.77,631600000.0
2009-08-19 01:55:00,78.765,78.765,78.68,78.68,956000000.0
2009-08-19 02:00:00,78.68,78.69,78.56,78.565,1547000000.0
2009-08-19 02:05:00,78.565,78.645,78.555,78.645,1008800000.0
2009-08-19 02:10:00,78.64,78.71,78.63,78.63,580399999.0
2009-08-19 02:15:00,78.63,78.64,78.575,78.58,736800000.0
2009-08-19 02:20:00,78.585,78.64,78.57,78.575,466700000.0
2009-08-19 02:25:00,78.57,78.58,78.545,78.57,371500000.0
2009-08-19 02:30:00,78.575,78.615,78.53,78.57,572500000.0
2009-08-19 02:35:00,78.57,78.585,78.56,78.58,358700000.0
2009-08-19 02:40:00,78.575,78.58,78.52,78.55,420900000.0
2009-08-19 02:45:00,78.545,78.605,78.515,78.53,574200000.0
2009-08-19 02:50:00,78.52,78.55,78.43,78.44,652100000.0
2009-08-19 02:55:00,78.435,78.475,78.43,78.455,614800000.0
2009-08-19 03:00:00,78.455,78.5,78.415,78.425,369800000.0
2009-08-19 03:05:00,78.425,78.43,78.27,78.27,600400000.0
2009-08-19 03:10:00,78.275,78.28,78.09,78.09,1001800000.0
2009-08-19 03:15:00,78.095,78.185,78.08,78.16,458700000.0
2009-08-19 03:20:00,78.175,78.215,78.16,78.2,248600000.0
2009-08-19 03:25:00,78.19,78.27,78.19,78.245,317900000.0
2009-08-19 03:30:00,78.25,78.305,78.185,78.305,479100000.0
2009-08-19 03:35:00,78.3,78.38,78.29,78.31,446600000.0
2009-08-19 03:40:00,78.305,78.31,78.23,78.245,307900000.0
2009-08-19 03:45:00,78.25,78.255,78.13,78.23,493200000.0
2009-08-19 03:50:00,78.23,78.235,78.065,78.065,518000000.0
2009-08-19 03:55:00,78.07,78.2,78.07,78.19,432000000.0
2009-08-19 04:00:00,78.195,78.265,78.19,78.265,480800000.0
2009-08-19 04:05:00,78.275,78.275,78.22,78.245,393200000.0
2009-08-19 04:10:00,78.245,78.3,78.235,78.295,389300000.0
2009-08-19 04:15:00,78.295,78.345,78.27,78.295,500300000.0
2009-08-19 04:20:00,78.295,78.375,78.285,78.36,569100000.0
2009-08-19 04:25:00,78.365,78.375,78.32,78.335,315100000.0
2009-08-19 04:30:00,78.335,78.345,78.275,78.315,244700000.0
2009-08-19 04:35:00,78.315,78.34,78.275,78.29,410599999.0
2009-08-19 04:40:00,78.295,78.345,78.28,78.305,297800000.0
2009-08-19 04:45:00,78.305,78.31,78.21,78.25,858100000.0
2009-08-19 04:50:00,78.25,78.29,78.245,78.275,266900000.0
2009-08-19 04:55:00,78.28,78.32,78.26,78.315,323100000.0
2009-08-19 05:00:00,78.3,78.335,78.29,78.3,335400000.0
2009-08-19 05:05:00,78.305,78.315,78.285,78.29,171600000.0
2009-08-19 05:10:00,78.285,78.31,78.285,78.31,180100000.0
2009-08-19 05:15:00,78.305,78.31,78.245,78.25,432200000.0
2009-08-19 05:20:00,78.255,78.26,78.225,78.26,391300000.0
2009-08-19 05:25:00,78.26,78.265,78.24,78.255,345100000.0
2009-08-19 05:30:00,78.255,78.26,78.225,78.235,422300000.0
2009-08-19 05:35:00,78.235,78.245,78.225,78.245,399999998.0
2009-08-19 05:40:00,78.24,78.25,78.215,78.23,309300000.0
2009-08-19 05:45:00,78.23,78.26,78.21,78.255,369600000.0
2009-08-19 05:50:00,78.25,78.265,78.235,78.25,121900000.0
2009-08-19 05:55:00,78.245,78.3,78.245,78.29,84100000.0
2009-08-19 06:00:00,78.285,78.31,78.265,78.31,209300000.0
2009-08-19 06:05:00,78.31,78.31,78.27,78.285,164500000.0
2009-08-19 06:10:00,78.28,78.305,78.275,78.305,134400000.0
2009-08-19 06:15:00,78.305,78.37,78.305,78.35,213900000.0
2009-08-19 06:20:00,78.345,78.47,78.34,78.465,374400000.0
2009-08-19 06:25:00,78.455,78.465,78.425,78.435,536900000.0
2009-08-19 06:30:00,78.44,78.465,78.43,78.445,540800000.0
2009-08-19 06:35:00,78.44,78.455,78.405,78.415,424200000.0
2009-08-19 06:40:00,78.415,78.44,78.395,78.4,235500000.0
2009-08-19 06:45:00,78.4,78.45,78.4,78.435,338100001.0
2009-08-19 06:50:00,78.44,78.475,78.425,78.47,571900000.0
2009-08-19 06:55:00,78.47,78.54,78.445,78.52,476500000.0
2009-08-19 07:00:00,78.52,78.52,78.43,78.44,376600000.0
2009-08-19 07:05:00,78.435,78.46,78.39,78.405,860600000.0
2009-08-19 07:10:00,78.39,78.395,78.345,78.365,277500000.0
2009-08-19 07:15:00,78.36,78.36,78.24,78.255,629600000.0
2009-08-19 07:20:00,78.26,78.315,78.23,78.31,378000000.0
2009-08-19 07:25:00,78.31,78.315,78.055,78.055,968800000.0
2009-08-19 07:30:00,78.055,78.11,77.97,78.08,819500000.0
2009-08-19 07:35:00,78.08,78.09,77.91,77.955,1039500001.0
2009-08-19 07:40:00,77.955,77.98,77.87,77.98,868499999.0
2009-08-19 07:45:00,77.98,77.98,77.755,77.815,650600000.0
2009-08-19 07:50:00,77.82,77.86,77.635,77.835,1320200001.0
2009-08-19 07:55:00,77.84,77.855,77.735,77.835,778700000.0
2009-08-19 08:00:00,77.845,77.92,77.79,77.905,771800000.0
2009-08-19 08:05:00,77.91,77.96,77.775,77.79,824600000.0
2009-08-19 08:10:00,77.79,77.79,77.62,77.63,1430000001.0
2009-08-19 08:15:00,77.63,77.72,77.6,77.7,655300000.0
2009-08-19 08:20:00,77.7,77.72,77.545,77.555,924399999.0
2009-08-19 08:25:00,77.555,77.68,77.53,77.655,1364799999.0
2009-08-19 08:30:00,77.655,77.71,77.48,77.505,1169300001.0
2009-08-19 08:35:00,77.505,77.525,77.42,77.49,1521900003.0
2009-08-19 08:40:00,77.49,77.535,77.4,77.415,1923800003.0
2009-08-19 08:45:00,77.415,77.43,77.115,77.195,1837400000.0
2009-08-19 08:50:00,77.2,77.295,77.17,77.275,1480299997.0
2009-08-19 08:55:00,77.275,77.415,77.255,77.385,1226400000.0
2009-08-19 09:00:00,77.39,77.41,77.3,77.38,904000000.0
2009-08-19 09:05:00,77.38,77.49,77.325,77.47,1030000002.0
2009-08-19 09:10:00,77.47,77.545,77.41,77.52,583900000.0
2009-08-19 09:15:00,77.515,77.525,77.425,77.435,1189600000.0
2009-08-19 09:20:00,77.435,77.47,77.405,77.47,753900000.0
2009-08-19 09:25:00,77.47,77.485,77.44,77.48,484000000.0
2009-08-19 09:30:00,77.475,77.48,77.32,77.335,494000000.0
2009-08-19 09:35:00,77.335,77.4,77.335,77.37,594000000.0
2009-08-19 09:40:00,77.375,77.38,77.265,77.315,975800000.0
2009-08-19 09:45:00,77.32,77.48,77.32,77.345,1049100000.0
2009-08-19 09:50:00,77.35,77.35,77.255,77.3,795099999.0
2009-08-19 09:55:00,77.3,77.415,77.295,77.365,805799999.0
2009-08-19 10:00:00,77.37,77.415,77.28,77.31,915100001.0
2009-08-19 10:05:00,77.305,77.31,77.18,77.19,666300001.0
2009-08-19 10:10:00,77.19,77.25,77.18,77.22,909500000.0
2009-08-19 10:15:00,77.225,77.335,77.225,77.3,612800000.0
2009-08-19 10:20:00,77.29,77.43,77.27,77.395,733600000.0
2009-08-19 10:25:00,77.4,77.49,77.39,77.425,1423000001.0
2009-08-19 10:30:00,77.42,77.46,77.235,77.3,1142899999.0
2009-08-19 10:35:00,77.3,77.38,77.27,77.38,662100000.0
2009-08-19 10:40:00,77.385,77.46,77.38,77.445,762200000.0
2009-08-19 10:45:00,77.445,77.52,77.44,77.48,1097099996.0
2009-08-19 10:50:00,77.48,77.49,77.32,77.35,1128200000.0
2009-08-19 10:55:00,77.355,77.455,77.35,77.39,819600000.0
2009-08-19 11:00:00,77.39,77.515,77.38,77.485,954400001.0
2009-08-19 11:05:00,77.485,77.5,77.455,77.485,686300000.0
2009-08-19 11:10:00,77.475,77.495,77.45,77.455,1269100000.0
2009-08-19 11:15:00,77.455,77.455,77.375,77.38,337700000.0
2009-08-19 11:20:00,77.38,77.4,77.35,77.39,748100000.0
2009-08-19 11:25:00,77.395,77.44,77.37,77.425,535200000.0
2009-08-19 11:30:00,77.425,77.425,77.36,77.38,765000000.0
2009-08-19 11:35:00,77.38,77.425,77.37,77.41,347100000.0
2009-08-19 11:40:00,77.41,77.45,77.395,77.435,500100000.0
2009-08-19 11:45:00,77.435,77.485,77.435,77.44,481199999.0
2009-08-19 11:50:00,77.435,77.435,77.315,77.325,908100000.0
2009-08-19 11:55:00,77.325,77.36,77.325,77.36,652300000.0
2009-08-19 12:00:00,77.345,77.36,77.28,77.36,558900000.0
2009-08-19 12:05:00,77.36,77.36,77.27,77.27,818200000.0
2009-08-19 12:10:00,77.285,77.335,77.26,77.33,680200001.0
2009-08-19 12:15:00,77.33,77.35,77.305,77.325,345900000.0
2009-08-19 12:20:00,77.325,77.35,77.26,77.295,679099999.0
2009-08-19 12:25:00,77.295,77.34,77.275,77.31,523400000.0
2009-08-19 12:30:00,77.31,77.315,77.26,77.285,203400000.0
2009-08-19 12:35:00,77.285,77.285,77.22,77.235,420899999.0
2009-08-19 12:40:00,77.23,77.24,77.17,77.2,378799999.0
2009-08-19 12:45:00,77.2,77.235,77.19,77.225,353400001.0
2009-08-19 12:50:00,77.23,77.265,77.19,77.225,402900000.0
2009-08-19 12:55:00,77.225,77.255,77.185,77.245,814299999.0
2009-08-19 13:00:00,77.25,77.46,77.23,77.4,602600000.0
2009-08-19 13:05:00,77.4,77.45,77.385,77.42,849099998.0
2009-08-19 13:10:00,77.425,77.5,77.39,77.5,1068099999.0
2009-08-19 13:15:00,77.5,77.505,77.395,77.41,1095000000.0
2009-08-19 13:20:00,77.405,77.44,77.325,77.335,608800000.0
2009-08-19 13:25:00,77.345,77.435,77.32,77.435,865800000.0
2009-08-19 13:30:00,77.425,77.445,77.375,77.415,688000000.0
2009-08-19 13:35:00,77.415,77.5,77.405,77.46,485300000.0
2009-08-19 13:40:00,77.47,77.48,77.435,77.44,583000000.0
2009-08-19 13:45:00,77.435,77.445,77.36,77.37,623900001.0
2009-08-19 13:50:00,77.355,77.365,77.28,77.285,411600000.0
2009-08-19 13:55:00,77.285,77.3,77.165,77.165,861600001.0
2009-08-19 14:00:00,77.165,77.165,76.975,76.99,1157700000.0
2009-08-19 14:05:00,76.99,77.04,76.965,77.015,871199999.0
2009-08-19 14:10:00,77.01,77.025,76.805,76.88,1044800000.0
2009-08-19 14:15:00,76.88,76.905,76.805,76.81,694900000.0
2009-08-19 14:20:00,76.81,76.825,76.735,76.735,1650600001.0
2009-08-19 14:25:00,76.73,76.8,76.69,76.8,1662799999.0
2009-08-19 14:30:00,76.8,76.815,76.725,76.79,1647100001.0
2009-08-19 14:35:00,76.795,76.945,76.735,76.9,1410999999.0
2009-08-19 14:40:00,76.9,76.975,76.85,76.97,875400000.0
2009-08-19 14:45:00,76.97,77.06,76.955,76.99,736500000.0
2009-08-19 14:50:00,76.995,77.095,76.955,77.035,1588499999.0
2009-08-19 14:55:00,77.035,77.135,77.015,77.135,1008000000.0
2009-08-19 15:00:00,77.135,77.19,77.105,77.11,1053100000.0
2009-08-19 15:05:00,77.11,77.205,77.105,77.2,1084200000.0
2009-08-19 15:10:00,77.21,77.22,77.075,77.085,489000000.0
2009-08-19 15:15:00,77.085,77.145,77.055,77.06,507500000.0
2009-08-19 15:20:00,77.06,77.085,77.01,77.075,390800000.0
2009-08-19 15:25:00,77.075,77.145,77.06,77.13,379400000.0
2009-08-19 15:30:00,77.14,77.225,77.07,77.21,1026399997.0
2009-08-19 15:35:00,77.21,77.31,77.19,77.235,971400000.0
2009-08-19 15:40:00,77.215,77.29,77.195,77.265,1129000000.0
2009-08-19 15:45:00,77.265,77.46,77.265,77.36,1436100000.0
2009-08-19 15:50:00,77.36,77.54,77.355,77.42,1525800000.0
2009-08-19 15:55:00,77.43,77.54,77.4,77.43,1470399998.0
2009-08-19 16:00:00,77.405,77.675,77.405,77.67,1374800000.0
2009-08-19 16:05:00,77.675,77.705,77.575,77.58,929700000.0
2009-08-19 16:10:00,77.58,77.63,77.45,77.48,1491699999.0
2009-08-19 16:15:00,77.47,77.48,77.38,77.435,1095600001.0
2009-08-19 16:20:00,77.445,77.525,77.405,77.435,1566500000.0
2009-08-19 16:25:00,77.435,77.45,77.325,77.44,1311099998.0
2009-08-19 16:30:00,77.445,77.715,77.445,77.58,1350300000.0
2009-08-19 16:35:00,77.575,77.755,77.56,77.605,1393200000.0
2009-08-19 16:40:00,77.605,77.705,77.6,77.605,1102099999.0
2009-08-19 16:45:00,77.61,77.61,77.49,77.56,1204999998.0
2009-08-19 16:50:00,77.56,77.58,77.485,77.525,1033599999.0
2009-08-19 16:55:00,77.525,77.54,77.32,77.385,992600001.0
2009-08-19 17:00:00,77.385,77.625,77.365,77.53,1348300000.0
2009-08-19 17:05:00,77.53,77.545,77.44,77.465,1496099999.0
2009-08-19 17:10:00,77.465,77.465,77.345,77.435,1361119999.0
2009-08-19 17:15:00,77.435,77.505,77.38,77.39,1711499999.0
2009-08-19 17:20:00,77.39,77.395,77.325,77.345,955299999.0
2009-08-19 17:25:00,77.34,77.44,77.3,77.43,1370200002.0
2009-08-19 17:30:00,77.445,77.5,77.4,77.41,1471999998.0
2009-08-19 17:35:00,77.41,77.41,77.315,77.39,1301099999.0
2009-08-19 17:40:00,77.39,77.445,77.35,77.375,2197199996.0
2009-08-19 17:45:00,77.375,77.555,77.345,77.545,2078400000.0
2009-08-19 17:50:00,77.55,77.725,77.525,77.72,1999200000.0
2009-08-19 17:55:00,77.72,77.865,77.72,77.83,1362000000.0
2009-08-19 18:00:00,77.83,77.91,77.715,77.75,1772899999.0
2009-08-19 18:05:00,77.75,77.925,77.72,77.89,1936499999.0
2009-08-19 18:10:00,77.88,77.93,77.815,77.83,2242400000.0
2009-08-19 18:15:00,77.83,77.85,77.79,77.8,1764100007.0
2009-08-19 18:20:00,77.8,77.88,77.765,77.84,1778399995.0
2009-08-19 18:25:00,77.835,77.85,77.765,77.815,1545000000.0
2009-08-19 18:30:00,77.815,77.83,77.745,77.765,1235999999.0
2009-08-19 18:35:00,77.77,77.86,77.755,77.86,831200001.0
2009-08-19 18:40:00,77.86,77.87,77.76,77.76,1602499996.0
2009-08-19 18:45:00,77.75,77.76,77.69,77.72,1204499992.0
2009-08-19 18:50:00,77.72,77.885,77.72,77.87,1749800001.0
2009-08-19 18:55:00,77.87,77.93,77.835,77.905,1619399996.0
2009-08-19 19:00:00,77.905,77.945,77.88,77.88,1772999998.0
2009-08-19 19:05:00,77.885,77.99,77.855,77.985,1306200002.0
2009-08-19 19:10:00,77.985,78.08,77.965,77.985,2143000005.0
2009-08-19 19:15:00,77.985,78.015,77.885,77.915,1391900000.0
2009-08-19 19:20:00,77.915,78.0,77.885,78.0,1766299999.0
2009-08-19 19:25:00,77.995,78.0,77.935,77.95,952700000.0
2009-08-19 19:30:00,77.945,77.955,77.875,77.88,1049400000.0
2009-08-19 19:35:00,77.88,77.94,77.87,77.915,1286100002.0
2009-08-19 19:40:00,77.92,77.96,77.875,77.875,1814400003.0
2009-08-19 19:45:00,77.87,77.9,77.835,77.895,2040500004.0
2009-08-19 19:50:00,77.895,77.985,77.88,77.985,1616800000.0
2009-08-19 19:55:00,77.98,78.01,77.96,78.005,1364500000.0
2009-08-19 20:00:00,78.015,78.02,77.89,77.895,2158100003.0
2009-08-19 20:05:00,77.895,77.925,77.86,77.89,1692100002.0
2009-08-19 20:10:00,77.885,77.905,77.865,77.89,1245800000.0
2009-08-19 20:15:00,77.89,77.915,77.875,77.89,1112900001.0
2009-08-19 20:20:00,77.895,77.9,77.825,77.84,1360399998.0
2009-08-19 20:25:00,77.84,77.89,77.79,77.86,1223099998.0
2009-08-19 20:30:00,77.86,77.93,77.785,77.785,1977900001.0
2009-08-19 20:35:00,77.785,77.83,77.775,77.795,1128500007.0
2009-08-19 20:40:00,77.785,77.81,77.715,77.755,1866500000.0
2009-08-19 20:45:00,77.755,77.815,77.735,77.77,1016599999.0
2009-08-19 20:50:00,77.76,77.785,77.74,77.785,549100000.0
2009-08-19 20:55:00,77.785,77.855,77.785,77.85,1183700001.0
2009-08-19 21:00:00,77.86,77.86,77.735,77.775,1725799998.0
2009-08-19 21:05:00,77.77,77.77,77.66,77.66,1562100000.0
2009-08-19 21:10:00,77.66,77.68,77.61,77.66,1678600000.0
2009-08-19 21:15:00,77.66,77.725,77.655,77.71,1939799997.0
2009-08-19 21:20:00,77.71,77.77,77.705,77.755,893899998.0
2009-08-19 21:25:00,77.755,77.77,77.71,77.77,1229400000.0
2009-08-19 21:30:00,77.765,77.77,77.705,77.71,1806300000.0
2009-08-19 21:35:00,77.71,77.765,77.69,77.765,1377400001.0
2009-08-19 21:40:00,77.765,77.88,77.765,77.855,1758199999.0
2009-08-19 21:45:00,77.86,77.86,77.77,77.84,1904799998.0
2009-08-19 21:50:00,77.84,77.94,77.825,77.91,1360600000.0
2009-08-19 21:55:00,77.92,77.975,77.915,77.92,1844100000.0
2009-08-19 22:00:00,77.92,77.935,77.88,77.915,821800000.0
2009-08-19 22:05:00,77.915,77.985,77.915,77.945,1294300000.0
2009-08-19 22:10:00,77.95,78.035,77.945,78.015,735599999.0
2009-08-19 22:15:00,78.02,78.025,77.955,77.99,644100001.0
2009-08-19 22:20:00,77.99,77.995,77.93,77.95,517799999.0
2009-08-19 22:25:00,77.945,77.955,77.93,77.955,623600000.0
2009-08-19 22:30:00,77.96,77.96,77.93,77.93,333800000.0
2009-08-19 22:35:00,77.93,77.93,77.9,77.9,517300000.0
2009-08-19 22:40:00,77.9,77.915,77.885,77.9,847700000.0
2009-08-19 22:45:00,77.895,77.915,77.875,77.915,622600000.0
2009-08-19 22:50:00,77.915,77.97,77.915,77.955,480400000.0
2009-08-19 22:55:00,77.965,77.97,77.94,77.95,458600000.0
2009-08-19 23:00:00,77.945,77.945,77.885,77.89,243600000.0
2009-08-19 23:05:00,77.89,77.93,77.88,77.93,250000000.0
2009-08-19 23:10:00,77.93,77.95,77.93,77.945,69200000.0
2009-08-19 23:15:00,77.955,77.99,77.945,77.965,657799999.0
2009-08-19 23:20:00,77.965,77.995,77.945,77.97,735999999.0
2009-08-19 23:25:00,77.97,78.0,77.97,78.0,199700000.0
2009-08-19 23:30:00,78.0,78.055,78.0,78.045,537100000.0
2009-08-19 23:35:00,78.035,78.08,78.02,78.065,547600000.0
2009-08-19 23:40:00,78.065,78.07,78.024,78.07,373300000.0
2009-08-19 23:45:00,78.07,78.07,78.065,78.07,191800000.0
2009-08-19 23:50:00,78.07,78.08,78.065,78.065,314500000.0
2009-08-19 23:55:00,78.065,78.11,78.065,78.085,402900000.0
2009-08-20 00:00:00,78.085,78.11,78.085,78.095,477100000.0
2009-08-20 00:05:00,78.095,78.095,78.02,78.04,274700000.0
2009-08-20 00:10:00,78.045,78.065,78.04,78.055,281300000.0
2009-08-20 00:15:00,78.055,78.055,78.025,78.04,267700000.0
2009-08-20 00:20:00,78.045,78.055,78.04,78.055,222400000.0
2009-08-20 00:25:00,78.06,78.095,78.05,78.05,294300000.0
2009-08-20 00:30:00,78.05,78.07,78.035,78.035,261800000.0
2009-08-20 00:35:00,78.04,78.05,78.02,78.03,255000000.0
2009-08-20 00:40:00,78.03,78.045,77.995,77.995,391299999.0
2009-08-20 00:45:00,77.995,77.995,77.93,77.975,475100000.0
2009-08-20 00:50:00,77.975,78.055,77.96,78.05,547900000.0
2009-08-20 00:55:00,78.045,78.05,77.93,77.96,569500000.0
2009-08-20 01:00:00,77.96,77.97,77.905,77.96,409100000.0
2009-08-20 01:05:00,77.965,77.98,77.895,77.9,535000000.0
2009-08-20 01:10:00,77.9,77.92,77.87,77.91,521200000.0
2009-08-20 01:15:00,77.915,77.97,77.905,77.96,463400000.0
2009-08-20 01:20:00,77.955,77.98,77.925,77.94,612900000.0
2009-08-20 01:25:00,77.94,77.95,77.92,77.92,247800000.0
2009-08-20 01:30:00,77.92,77.98,77.89,77.98,306900000.0
2009-08-20 01:35:00,77.98,78.04,77.98,78.02,575200000.0
2009-08-20 01:40:00,78.02,78.035,78.0,78.035,329300000.0
2009-08-20 01:45:00,78.035,78.1,78.035,78.07,285800000.0
2009-08-20 01:50:00,78.08,78.115,78.035,78.095,418000000.0
2009-08-20 01:55:00,78.09,78.19,78.09,78.125,409500000.0
2009-08-20 02:00:00,78.125,78.23,78.11,78.225,545200000.0
2009-08-20 02:05:00,78.225,78.27,78.16,78.24,348500000.0
2009-08-20 02:10:00,78.235,78.24,78.11,78.12,489800000.0
2009-08-20 02:15:00,78.11,78.15,78.1,78.135,668200000.0
2009-08-20 02:20:00,78.135,78.16,78.035,78.04,1001900000.0
2009-08-20 02:25:00,78.04,78.12,78.025,78.12,485000000.0
2009-08-20 02:30:00,78.125,78.175,78.095,78.175,622500000.0
2009-08-20 02:35:00,78.17,78.245,78.155,78.23,525600000.0
2009-08-20 02:40:00,78.225,78.29,78.21,78.215,374100000.0
2009-08-20 02:45:00,78.215,78.23,78.1,78.12,705100000.0
2009-08-20 02:50:00,78.13,78.145,78.08,78.1,519900000.0
2009-08-20 02:55:00,78.11,78.18,78.075,78.145,552200000.0
2009-08-20 03:00:00,78.14,78.145,77.975,77.975,958200000.0
2009-08-20 03:05:00,77.975,78.02,77.935,77.97,427200000.0
2009-08-20 03:10:00,77.965,78.005,77.92,77.92,249400000.0
2009-08-20 03:15:00,77.905,77.965,77.895,77.945,652800000.0
2009-08-20 03:20:00,77.95,78.01,77.935,78.01,400100000.0
2009-08-20 03:25:00,78.015,78.15,78.015,78.11,258900000.0
2009-08-20 03:30:00,78.11,78.3,78.11,78.155,612100000.0
2009-08-20 03:35:00,78.155,78.165,78.08,78.155,399800000.0
2009-08-20 03:40:00,78.15,78.325,78.15,78.315,407500000.0
2009-08-20 03:45:00,78.31,78.345,78.27,78.28,243600000.0
2009-08-20 03:50:00,78.28,78.43,78.28,78.395,336500000.0
2009-08-20 03:55:00,78.42,78.475,78.33,78.405,705600000.0
2009-08-20 04:00:00,78.415,78.44,78.36,78.395,851000000.0
2009-08-20 04:05:00,78.395,78.425,78.345,78.365,474400000.0
2009-08-20 04:10:00,78.365,78.385,78.345,78.345,381900000.0
2009-08-20 04:15:00,78.34,78.355,78.265,78.3,380100000.0
2009-08-20 04:20:00,78.295,78.37,78.285,78.31,330300000.0
2009-08-20 04:25:00,78.3,78.3,78.185,78.26,646200000.0
2009-08-20 04:30:00,78.26,78.305,78.255,78.3,408200000.0
2009-08-20 04:35:00,78.295,78.295,78.23,78.25,855900000.0
2009-08-20 04:40:00,78.25,78.26,78.155,78.185,1002700000.0
2009-08-20 04:45:00,78.18,78.195,78.075,78.115,1170400000.0
2009-08-20 04:50:00,78.12,78.2,78.115,78.185,852300000.0
2009-08-20 04:55:00,78.185,78.215,78.135,78.145,198700000.0
2009-08-20 05:00:00,78.145,78.31,78.145,78.28,541200000.0
2009-08-20 05:05:00,78.28,78.29,78.225,78.24,257900000.0
2009-08-20 05:10:00,78.24,78.265,78.23,78.245,303000000.0
2009-08-20 05:15:00,78.245,78.325,78.245,78.285,281900000.0
2009-08-20 05:20:00,78.285,78.295,78.245,78.285,246400000.0
2009-08-20 05:25:00,78.28,78.4,78.28,78.375,599200000.0
2009-08-20 05:30:00,78.375,78.38,78.33,78.345,347200000.0
2009-08-20 05:35:00,78.345,78.355,78.325,78.33,108700000.0
2009-08-20 05:40:00,78.325,78.335,78.305,78.32,188700000.0
2009-08-20 05:45:00,78.31,78.31,78.225,78.28,403200000.0
2009-08-20 05:50:00,78.275,78.29,78.265,78.275,311600000.0
2009-08-20 05:55:00,78.275,78.305,78.255,78.3,380100000.0
2009-08-20 06:00:00,78.305,78.32,78.28,78.29,538000000.0
2009-08-20 06:05:00,78.285,78.305,78.26,78.3,499700000.0
2009-08-20 06:10:00,78.305,78.335,78.295,78.305,357300000.0
2009-08-20 06:15:00,78.305,78.355,78.295,78.325,563800000.0
2009-08-20 06:20:00,78.33,78.345,78.325,78.335,181800000.0
2009-08-20 06:25:00,78.32,78.355,78.32,78.345,437500000.0
2009-08-20 06:30:00,78.35,78.385,78.335,78.385,411500000.0
2009-08-20 06:35:00,78.38,78.45,78.375,78.425,795900000.0
2009-08-20 06:40:00,78.425,78.44,78.4,78.405,292200000.0
2009-08-20 06:45:00,78.395,78.43,78.385,78.41,206700000.0
2009-08-20 06:50:00,78.405,78.415,78.365,78.405,342700000.0
2009-08-20 06:55:00,78.405,78.455,78.23,78.25,770400000.0
2009-08-20 07:00:00,78.25,78.39,78.24,78.35,896300000.0
2009-08-20 07:05:00,78.35,78.37,78.27,78.34,707800000.0
2009-08-20 07:10:00,78.34,78.37,78.275,78.285,410200000.0
2009-08-20 07:15:00,78.29,78.39,78.29,78.365,381500000.0
2009-08-20 07:20:00,78.375,78.405,78.345,78.365,556400000.0
2009-08-20 07:25:00,78.37,78.4,78.345,78.39,924900000.0
2009-08-20 07:30:00,78.385,78.395,78.335,78.355,536000000.0
2009-08-20 07:35:00,78.355,78.435,78.34,78.435,651900000.0
2009-08-20 07:40:00,78.43,78.43,78.36,78.375,394900000.0
2009-08-20 07:45:00,78.375,78.49,78.375,78.445,470800000.0
2009-08-20 07:50:00,78.44,78.445,78.38,78.4,698599998.0
2009-08-20 07:55:00,78.4,78.5,78.375,78.47,959500000.0
2009-08-20 08:00:00,78.475,78.505,78.435,78.435,1281899999.0
2009-08-20 08:05:00,78.435,78.45,78.395,78.4,885200000.0
2009-08-20 08:10:00,78.4,78.45,78.395,78.445,445400000.0
2009-08-20 08:15:00,78.445,78.6,78.43,78.495,1228400000.0
2009-08-20 08:20:00,78.49,78.57,78.49,78.55,919300000.0
2009-08-20 08:25:00,78.545,78.595,78.515,78.515,1663100000.0
2009-08-20 08:30:00,78.505,78.575,78.485,78.54,914800006.0
2009-08-20 08:35:00,78.545,78.635,78.54,78.635,512999998.0
2009-08-20 08:40:00,78.64,78.665,78.59,78.66,894200001.0
2009-08-20 08:45:00,78.655,78.705,78.59,78.6,671199998.0
2009-08-20 08:50:00,78.61,78.61,78.52,78.535,1340900000.0
2009-08-20 08:55:00,78.54,78.545,78.48,78.515,850400001.0
2009-08-20 09:00:00,78.52,78.56,78.465,78.53,1266600000.0
2009-08-20 09:05:00,78.525,78.55,78.395,78.425,1295600000.0
2009-08-20 09:10:00,78.43,78.465,78.415,78.43,1586200003.0
2009-08-20 09:15:00,78.43,78.475,78.415,78.465,842600000.0
2009-08-20 09:20:00,78.465,78.465,78.365,78.37,633399999.0
2009-08-20 09:25:00,78.37,78.455,78.37,78.44,525400000.0
2009-08-20 09:30:00,78.435,78.485,78.415,78.435,540499999.0
2009-08-20 09:35:00,78.44,78.44,78.34,78.38,915500001.0
2009-08-20 09:40:00,78.375,78.385,78.245,78.245,891100003.0
2009-08-20 09:45:00,78.24,78.31,78.21,78.255,917399998.0
2009-08-20 09:50:00,78.245,78.35,78.235,78.325,1284400003.0
2009-08-20 09:55:00,78.335,78.4,78.315,78.385,1039900000.0
2009-08-20 10:00:00,78.39,78.45,78.36,78.45,923499999.0
2009-08-20 10:05:00,78.455,78.545,78.45,78.495,892800001.0
2009-08-20 10:10:00,78.495,78.545,78.475,78.525,964600001.0
2009-08-20 10:15:00,78.53,78.56,78.515,78.53,1596700006.0
2009-08-20 10:20:00,78.525,78.6,78.495,78.56,1119399999.0
2009-08-20 10:25:00,78.565,78.595,78.56,78.575,718600008.0
2009-08-20 10:30:00,78.58,78.655,78.535,78.55,1155599999.0
2009-08-20 10:35:00,78.54,78.595,78.52,78.595,1350500003.0
2009-08-20 10:40:00,78.585,78.59,78.49,78.49,1219700002.0
2009-08-20 10:45:00,78.49,78.515,78.45,78.485,831500001.0
2009-08-20 10:50:00,78.485,78.585,78.485,78.535,1379600007.0
2009-08-20 10:55:00,78.545,78.595,78.505,78.51,960100001.0
2009-08-20 11:00:00,78.51,78.545,78.5,78.505,481700001.0
2009-08-20 11:05:00,78.505,78.525,78.405,78.42,1116600001.0
2009-08-20 11:10:00,78.425,78.43,78.325,78.325,1253700005.0
2009-08-20 11:15:00,78.32,78.47,78.295,78.415,1150500001.0
2009-08-20 11:20:00,78.415,78.46,78.355,78.39,1912800004.0
2009-08-20 11:25:00,78.39,78.48,78.39,78.475,1128700000.0
2009-08-20 11:30:00,78.475,78.51,78.425,78.43,700299998.0
2009-08-20 11:35:00,78.43,78.46,78.395,78.41,1251099999.0
2009-08-20 11:40:00,78.415,78.475,78.41,78.455,1066500006.0
2009-08-20 11:45:00,78.46,78.48,78.43,78.465,955900005.0
2009-08-20 11:50:00,78.46,78.485,78.415,78.415,724900005.0
2009-08-20 11:55:00,78.41,78.475,78.41,78.46,684100000.0
2009-08-20 12:00:00,78.465,78.475,78.445,78.46,1156700000.0
2009-08-20 12:05:00,78.455,78.465,78.34,78.365,1557100006.0
2009-08-20 12:10:00,78.37,78.395,78.34,78.365,937600001.0
2009-08-20 12:15:00,78.365,78.385,78.34,78.35,607200000.0
2009-08-20 12:20:00,78.35,78.375,78.345,78.365,508500000.0
2009-08-20 12:25:00,78.36,78.38,78.35,78.375,560199999.0
2009-08-20 12:30:00,78.37,78.38,78.325,78.325,337200002.0
2009-08-20 12:35:00,78.32,78.34,78.305,78.315,570900000.0
2009-08-20 12:40:00,78.315,78.32,78.205,78.24,929699999.0
2009-08-20 12:45:00,78.23,78.24,78.18,78.2,907400003.0
2009-08-20 12:50:00,78.205,78.235,78.175,78.195,760900000.0
2009-08-20 12:55:00,78.195,78.27,78.195,78.25,1032199999.0
2009-08-20 13:00:00,78.255,78.27,78.215,78.235,491899998.0
2009-08-20 13:05:00,78.23,78.23,78.17,78.195,640599998.0
2009-08-20 13:10:00,78.195,78.205,77.96,78.01,917500001.0
2009-08-20 13:15:00,78.01,78.085,77.98,78.08,724000005.0
2009-08-20 13:20:00,78.08,78.085,77.955,77.96,924599995.0
2009-08-20 13:25:00,77.96,78.04,77.955,78.03,837599999.0
2009-08-20 13:30:00,78.03,78.075,78.025,78.05,748700001.0
2009-08-20 13:35:00,78.055,78.19,78.05,78.135,920400000.0
2009-08-20 13:40:00,78.125,78.145,78.11,78.135,499600001.0
2009-08-20 13:45:00,78.135,78.205,78.115,78.185,586900000.0
2009-08-20 13:50:00,78.19,78.2,78.13,78.165,307700000.0
2009-08-20 13:55:00,78.16,78.19,78.105,78.135,526600000.0
2009-08-20 14:00:00,78.13,78.165,78.11,78.11,536900000.0
2009-08-20 14:05:00,78.11,78.225,78.11,78.215,385500000.0
2009-08-20 14:10:00,78.215,78.31,78.205,78.31,551500000.0
2009-08-20 14:15:00,78.315,78.315,78.17,78.18,686500000.0
2009-08-20 14:20:00,78.18,78.205,78.125,78.2,1012699999.0
2009-08-20 14:25:00,78.2,78.22,78.135,78.16,846799999.0
2009-08-20 14:30:00,78.13,78.13,77.775,77.845,1407699999.0
2009-08-20 14:35:00,77.855,77.925,77.825,77.83,1078200000.0
2009-08-20 14:40:00,77.825,77.93,77.795,77.92,841400000.0
2009-08-20 14:45:00,77.925,78.01,77.815,78.0,1216700004.0
2009-08-20 14:50:00,78.0,78.04,77.86,77.995,1038000001.0
2009-08-20 14:55:00,77.995,78.055,77.89,77.895,933300000.0
2009-08-20 15:00:00,77.895,77.9,77.68,77.68,857999999.0
2009-08-20 15:05:00,77.675,77.78,77.64,77.75,971900000.0
2009-08-20 15:10:00,77.745,77.82,77.685,77.805,1281799999.0
2009-08-20 15:15:00,77.805,77.845,77.775,77.84,691400000.0
2009-08-20 15:20:00,77.84,77.84,77.775,77.805,369100000.0
2009-08-20 15:25:00,77.805,77.89,77.725,77.89,912200000.0
2009-08-20 15:30:00,77.89,77.96,77.76,77.905,1214900000.0
2009-08-20 15:35:00,77.905,78.07,77.905,78.055,1358699999.0
2009-08-20 15:40:00,78.06,78.195,78.05,78.09,1593000000.0
2009-08-20 15:45:00,78.09,78.175,78.03,78.045,1506600000.0
2009-08-20 15:50:00,78.045,78.105,77.99,78.045,1317400002.0
2009-08-20 15:55:00,78.05,78.26,78.005,78.26,1139699999.0
2009-08-20 16:00:00,78.28,78.39,78.155,78.175,1760400000.0
2009-08-20 16:05:00,78.17,78.205,78.06,78.125,1778300000.0
2009-08-20 16:10:00,78.125,78.14,77.995,78.13,1169199999.0
2009-08-20 16:15:00,78.125,78.215,78.085,78.17,1042400001.0
2009-08-20 16:20:00,78.17,78.235,78.135,78.18,1539500003.0
2009-08-20 16:25:00,78.18,78.21,78.145,78.18,935400000.0
2009-08-20 16:30:00,78.185,78.27,78.165,78.225,1248100000.0
2009-08-20 16:35:00,78.225,78.275,78.2,78.26,1383499999.0
2009-08-20 16:40:00,78.26,78.32,78.25,78.295,1645399999.0
2009-08-20 16:45:00,78.295,78.295,78.18,78.235,1267000001.0
2009-08-20 16:50:00,78.24,78.27,78.195,78.22,641500000.0
2009-08-20 16:55:00,78.22,78.33,78.215,78.33,577900000.0
2009-08-20 17:00:00,78.34,78.34,78.225,78.26,1278700002.0
2009-08-20 17:05:00,78.265,78.325,78.235,78.325,1273100002.0
2009-08-20 17:10:00,78.325,78.395,78.265,78.295,1649700000.0
2009-08-20 17:15:00,78.295,78.305,78.225,78.25,1138700000.0
2009-08-20 17:20:00,78.25,78.255,78.185,78.245,1911400002.0
2009-08-20 17:25:00,78.235,78.325,78.155,78.325,1467500001.0
2009-08-20 17:30:00,78.325,78.375,78.25,78.3,1982800004.0
2009-08-20 17:35:00,78.305,78.325,78.155,78.19,1525399999.0
2009-08-20 17:40:00,78.185,78.215,78.145,78.17,1561700001.0
2009-08-20 17:45:00,78.17,78.18,78.145,78.175,1214599997.0
2009-08-20 17:50:00,78.175,78.265,78.175,78.245,837400000.0
2009-08-20 17:55:00,78.255,78.26,78.17,78.18,1088199998.0
2009-08-20 18:00:00,78.175,78.245,78.16,78.175,1401800000.0
2009-08-20 18:05:00,78.175,78.23,78.16,78.2,1318500003.0
2009-08-20 18:10:00,78.2,78.21,78.09,78.145,1131699999.0
2009-08-20 18:15:00,78.13,78.13,78.05,78.075,1118200000.0
2009-08-20 18:20:00,78.075,78.095,78.005,78.01,1637899999.0
2009-08-20 18:25:00,78.01,78.065,78.01,78.035,787200001.0
2009-08-20 18:30:00,78.035,78.065,77.985,78.06,1576500001.0
2009-08-20 18:35:00,78.065,78.085,78.005,78.085,1270400000.0
2009-08-20 18:40:00,78.085,78.2,78.08,78.185,922799998.0
2009-08-20 18:45:00,78.185,78.3,78.175,78.265,647600000.0
2009-08-20 18:50:00,78.265,78.265,78.185,78.22,1244000001.0
2009-08-20 18:55:00,78.22,78.23,78.185,78.215,857999999.0
2009-08-20 19:00:00,78.215,78.215,78.165,78.17,873800002.0
2009-08-20 19:05:00,78.17,78.27,78.17,78.205,1097000000.0
2009-08-20 19:10:00,78.205,78.205,78.165,78.19,980300000.0
2009-08-20 19:15:00,78.19,78.23,78.165,78.17,535600000.0
2009-08-20 19:20:00,78.17,78.195,78.15,78.17,754300000.0
2009-08-20 19:25:00,78.16,78.25,78.16,78.25,860200001.0
2009-08-20 19:30:00,78.25,78.28,78.18,78.27,1408900002.0
2009-08-20 19:35:00,78.27,78.275,78.2,78.24,921299999.0
2009-08-20 19:40:00,78.235,78.27,78.175,78.265,1006100000.0
2009-08-20 19:45:00,78.265,78.275,78.185,78.205,1118200002.0
2009-08-20 19:50:00,78.195,78.25,78.195,78.245,787700000.0
2009-08-20 19:55:00,78.245,78.25,78.205,78.23,952200000.0
2009-08-20 20:00:00,78.23,78.295,78.205,78.265,1229800000.0
2009-08-20 20:05:00,78.26,78.325,78.255,78.325,810800000.0
2009-08-20 20:10:00,78.32,78.32,78.28,78.29,551900000.0
2009-08-20 20:15:00,78.285,78.34,78.245,78.25,1345000000.0
2009-08-20 20:20:00,78.255,78.26,78.175,78.235,1744399997.0
2009-08-20 20:25:00,78.235,78.24,78.13,78.155,1121900001.0
2009-08-20 20:30:00,78.155,78.165,78.115,78.13,950399999.0
2009-08-20 20:35:00,78.13,78.155,78.105,78.155,1246999998.0
2009-08-20 20:40:00,78.155,78.17,78.145,78.17,713600000.0
2009-08-20 20:45:00,78.17,78.21,78.165,78.205,896700006.0
2009-08-20 20:50:00,78.205,78.25,78.2,78.22,741800000.0
2009-08-20 20:55:00,78.22,78.24,78.17,78.185,1264400001.0
2009-08-20 21:00:00,78.18,78.225,78.17,78.225,1094800000.0
2009-08-20 21:05:00,78.215,78.315,78.2,78.3,1282400001.0
2009-08-20 21:10:00,78.3,78.31,78.275,78.29,1122199999.0
2009-08-20 21:15:00,78.28,78.3,78.265,78.28,808100000.0
2009-08-20 21:20:00,78.275,78.32,78.27,78.3,687700000.0
2009-08-20 21:25:00,78.305,78.39,78.265,78.27,1020500001.0
2009-08-20 21:30:00,78.285,78.35,78.285,78.295,1718300000.0
2009-08-20 21:35:00,78.305,78.305,78.275,78.295,399300000.0
2009-08-20 21:40:00,78.295,78.35,78.28,78.31,1165199998.0
2009-08-20 21:45:00,78.315,78.33,78.285,78.295,864200000.0
2009-08-20 21:50:00,78.295,78.325,78.29,78.325,744400000.0
2009-08-20 21:55:00,78.325,78.37,78.32,78.365,601600001.0
2009-08-20 22:00:00,78.35,78.375,78.34,78.365,445300000.0
2009-08-20 22:05:00,78.36,78.385,78.35,78.37,454600000.0
2009-08-20 22:10:00,78.375,78.42,78.37,78.39,360000000.0
2009-08-20 22:15:00,78.395,78.405,78.365,78.385,226100000.0
2009-08-20 22:20:00,78.375,78.4,78.335,78.345,677900000.0
2009-08-20 22:25:00,78.345,78.37,78.345,78.36,685300000.0
2009-08-20 22:30:00,78.355,78.365,78.315,78.32,532900000.0
2009-08-20 22:35:00,78.32,78.375,78.315,78.32,466900000.0
2009-08-20 22:40:00,78.32,78.34,78.28,78.29,568900000.0
2009-08-20 22:45:00,78.29,78.34,78.285,78.32,454700000.0
2009-08-20 22:50:00,78.32,78.34,78.305,78.325,316100000.0
2009-08-20 22:55:00,78.32,78.32,78.26,78.29,665100000.0
2009-08-20 23:00:00,78.29,78.3,78.23,78.295,128800000.0
2009-08-20 23:05:00,78.295,78.31,78.27,78.28,119400000.0
2009-08-20 23:10:00,78.275,78.275,78.232,78.239,156800000.0
2009-08-20 23:15:00,78.255,78.295,78.255,78.285,273600000.0
2009-08-20 23:20:00,78.28,78.285,78.27,78.27,69600000.0
2009-08-20 23:25:00,78.265,78.285,78.265,78.28,112500000.0
2009-08-20 23:30:00,78.28,78.305,78.26,78.27,107200000.0
2009-08-20 23:35:00,78.28,78.285,78.231,78.246,228900000.0
2009-08-20 23:40:00,78.275,78.295,78.26,78.295,180600000.0
2009-08-20 23:45:00,78.295,78.31,78.28,78.29,142400000.0
2009-08-20 23:50:00,78.28,78.305,78.28,78.3,112200000.0
2009-08-20 23:55:00,78.3,78.32,78.295,78.31,216000000.0
2009-08-21 00:00:00,78.29,78.32,78.275,78.29,239300000.0
2009-08-21 00:05:00,78.29,78.295,78.255,78.285,154000000.0
2009-08-21 00:10:00,78.29,78.34,78.29,78.295,152600000.0
2009-08-21 00:15:00,78.295,78.34,78.295,78.34,103100000.0
2009-08-21 00:20:00,78.33,78.335,78.305,78.335,91400000.0
2009-08-21 00:25:00,78.33,78.385,78.325,78.355,247800000.0
2009-08-21 00:30:00,78.355,78.41,78.345,78.385,477500000.0
2009-08-21 00:35:00,78.38,78.435,78.35,78.37,349200000.0
2009-08-21 00:40:00,78.37,78.39,78.36,78.37,196500000.0
2009-08-21 00:45:00,78.375,78.4,78.345,78.35,260200000.0
2009-08-21 00:50:00,78.355,78.375,78.35,78.355,167800000.0
2009-08-21 00:55:00,78.35,78.37,78.295,78.325,473500000.0
2009-08-21 01:00:00,78.325,78.33,78.275,78.33,350800000.0
2009-08-21 01:05:00,78.33,78.375,78.33,78.355,203300000.0
2009-08-21 01:10:00,78.35,78.36,78.33,78.34,181700000.0
2009-08-21 01:15:00,78.335,78.35,78.31,78.31,268000000.0
2009-08-21 01:20:00,78.305,78.34,78.305,78.32,200700000.0
2009-08-21 01:25:00,78.315,78.365,78.295,78.365,389600000.0
2009-08-21 01:30:00,78.365,78.385,78.36,78.37,128700000.0
2009-08-21 01:35:00,78.375,78.475,78.37,78.435,183500000.0
2009-08-21 01:40:00,78.425,78.485,78.425,78.46,139900000.0
2009-08-21 01:45:00,78.46,78.46,78.37,78.37,313300000.0
2009-08-21 01:50:00,78.37,78.42,78.37,78.41,234000000.0
2009-08-21 01:55:00,78.395,78.445,78.39,78.395,212000000.0
2009-08-21 02:00:00,78.395,78.395,78.325,78.335,278700000.0
2009-08-21 02:05:00,78.335,78.4,78.225,78.235,329300000.0
2009-08-21 02:10:00,78.205,78.215,78.095,78.115,413200000.0
2009-08-21 02:15:00,78.13,78.19,78.125,78.16,291100000.0
2009-08-21 02:20:00,78.16,78.175,78.125,78.125,148800000.0
2009-08-21 02:25:00,78.115,78.115,78.01,78.02,443200000.0
2009-08-21 02:30:00,78.035,78.095,77.965,78.095,394600000.0
2009-08-21 02:35:00,78.09,78.105,77.91,77.96,457600000.0
2009-08-21 02:40:00,77.96,77.995,77.915,77.99,404700000.0
2009-08-21 02:45:00,77.985,78.045,77.97,78.015,394600000.0
2009-08-21 02:50:00,78.015,78.055,77.92,77.93,422800000.0
2009-08-21 02:55:00,77.935,77.995,77.905,77.905,483100000.0
2009-08-21 03:00:00,77.905,77.905,77.825,77.865,460200000.0
2009-08-21 03:05:00,77.87,77.88,77.76,77.77,392100000.0
2009-08-21 03:10:00,77.77,77.83,77.755,77.81,360100000.0
2009-08-21 03:15:00,77.81,77.825,77.78,77.795,203300000.0
2009-08-21 03:20:00,77.795,77.84,77.695,77.735,415800000.0
2009-08-21 03:25:00,77.735,77.765,77.705,77.735,433900000.0
2009-08-21 03:30:00,77.735,77.74,77.575,77.675,805100000.0
2009-08-21 03:35:00,77.66,77.71,77.655,77.68,423800000.0
2009-08-21 03:40:00,77.69,77.82,77.68,77.82,378900000.0
2009-08-21 03:45:00,77.81,77.85,77.755,77.755,681300000.0
2009-08-21 03:50:00,77.755,77.765,77.61,77.68,678500000.0
2009-08-21 03:55:00,77.68,77.705,77.52,77.54,499700000.0
2009-08-21 04:00:00,77.545,77.665,77.47,77.595,553500000.0
2009-08-21 04:05:00,77.595,77.695,77.58,77.61,299200000.0
2009-08-21 04:10:00,77.61,77.78,77.585,77.75,377500000.0
2009-08-21 04:15:00,77.76,77.805,77.725,77.755,296200000.0
2009-08-21 04:20:00,77.75,77.805,77.73,77.785,300300000.0
2009-08-21 04:25:00,77.785,77.795,77.685,77.685,335800000.0
2009-08-21 04:30:00,77.695,77.795,77.675,77.79,374900000.0
2009-08-21 04:35:00,77.79,77.795,77.755,77.775,187300000.0
2009-08-21 04:40:00,77.775,77.775,77.725,77.765,150700000.0
2009-08-21 04:45:00,77.77,77.87,77.755,77.86,385600000.0
2009-08-21 04:50:00,77.865,77.895,77.845,77.85,208400000.0
2009-08-21 04:55:00,77.85,77.855,77.825,77.845,92400000.0
2009-08-21 05:00:00,77.84,77.84,77.75,77.76,219100000.0
2009-08-21 05:05:00,77.76,77.78,77.695,77.78,155100000.0
2009-08-21 05:10:00,77.78,77.78,77.705,77.72,147500000.0
2009-08-21 05:15:00,77.72,77.74,77.68,77.705,106900000.0
2009-08-21 05:20:00,77.7,77.7,77.515,77.525,312500000.0
2009-08-21 05:25:00,77.515,77.55,77.335,77.335,557900000.0
2009-08-21 05:30:00,77.33,77.355,77.06,77.235,1074300000.0
2009-08-21 05:35:00,77.23,77.275,77.155,77.175,957700000.0
2009-08-21 05:40:00,77.16,77.185,77.04,77.05,615700000.0
2009-08-21 05:45:00,77.055,77.08,76.905,77.065,663100000.0
2009-08-21 05:50:00,77.055,77.065,76.96,77.025,471100000.0
2009-08-21 05:55:00,77.03,77.185,77.015,77.125,415800000.0
2009-08-21 06:00:00,77.125,77.265,77.115,77.26,386000000.0
2009-08-21 06:05:00,77.255,77.285,77.175,77.18,260800000.0
2009-08-21 06:10:00,77.185,77.22,77.06,77.115,388800000.0
2009-08-21 06:15:00,77.125,77.23,77.03,77.04,390900000.0
2009-08-21 06:20:00,77.05,77.08,77.02,77.07,377100000.0
2009-08-21 06:25:00,77.075,77.145,77.05,77.065,394700000.0
2009-08-21 06:30:00,77.075,77.1,77.04,77.095,302600000.0
2009-08-21 06:35:00,77.095,77.185,77.08,77.18,397800000.0
2009-08-21 06:40:00,77.175,77.21,77.055,77.075,452500000.0
2009-08-21 06:45:00,77.075,77.115,77.065,77.09,171200000.0
2009-08-21 06:50:00,77.08,77.09,76.965,76.99,611900000.0
2009-08-21 06:55:00,76.99,77.035,76.94,76.96,451600000.0
2009-08-21 07:00:00,76.96,76.97,76.85,76.95,521200000.0
2009-08-21 07:05:00,76.955,76.985,76.86,76.915,556900000.0
2009-08-21 07:10:00,76.93,77.135,76.915,77.125,614700000.0
2009-08-21 07:15:00,77.125,77.195,77.11,77.185,335800000.0
2009-08-21 07:20:00,77.185,77.205,77.145,77.185,393400000.0
2009-08-21 07:25:00,77.175,77.2,77.045,77.09,443700000.0
2009-08-21 07:30:00,77.095,77.225,77.065,77.22,510599999.0
2009-08-21 07:35:00,77.21,77.28,77.195,77.255,426600000.0
2009-08-21 07:40:00,77.26,77.42,77.26,77.34,389300000.0
2009-08-21 07:45:00,77.34,77.38,77.28,77.365,567899999.0
2009-08-21 07:50:00,77.365,77.37,77.28,77.305,558900000.0
2009-08-21 07:55:00,77.305,77.425,77.305,77.38,660300000.0
2009-08-21 08:00:00,77.38,77.395,77.275,77.29,1158000000.0
2009-08-21 08:05:00,77.29,77.315,77.25,77.265,1230000000.0
2009-08-21 08:10:00,77.275,77.28,77.215,77.255,886700001.0
2009-08-21 08:15:00,77.255,77.275,77.225,77.24,714400000.0
2009-08-21 08:20:00,77.24,77.405,77.225,77.39,717300000.0
2009-08-21 08:25:00,77.39,77.395,77.245,77.26,810400000.0
2009-08-21 08:30:00,77.265,77.335,77.235,77.325,746200000.0
2009-08-21 08:35:00,77.33,77.435,77.325,77.42,905699999.0
2009-08-21 08:40:00,77.425,77.475,77.425,77.47,752700000.0
2009-08-21 08:45:00,77.475,77.595,77.455,77.565,1376200003.0
2009-08-21 08:50:00,77.565,77.765,77.555,77.765,1122299999.0
2009-08-21 08:55:00,77.755,77.965,77.745,77.91,2022099998.0
2009-08-21 09:00:00,77.91,77.96,77.875,77.93,1461999993.0
2009-08-21 09:05:00,77.93,78.09,77.925,78.025,1348200000.0
2009-08-21 09:10:00,78.02,78.04,77.89,77.905,1151200000.0
2009-08-21 09:15:00,77.905,77.945,77.865,77.875,856300000.0
2009-08-21 09:20:00,77.875,77.925,77.85,77.855,686400000.0
2009-08-21 09:25:00,77.865,78.015,77.845,78.01,613100000.0
2009-08-21 09:30:00,78.01,78.1,78.005,78.065,1486199995.0
2009-08-21 09:35:00,78.065,78.125,78.045,78.105,1293200001.0
2009-08-21 09:40:00,78.105,78.13,78.035,78.065,1179699999.0
2009-08-21 09:45:00,78.06,78.095,77.9,77.905,756799999.0
2009-08-21 09:50:00,77.905,77.97,77.83,77.97,677600001.0
2009-08-21 09:55:00,77.98,77.99,77.925,77.95,716500000.0
2009-08-21 10:00:00,77.95,77.995,77.875,77.895,582000000.0
2009-08-21 10:05:00,77.9,77.9,77.73,77.745,825300000.0
2009-08-21 10:10:00,77.745,77.805,77.71,77.76,681100000.0
2009-08-21 10:15:00,77.77,77.805,77.635,77.645,628000001.0
2009-08-21 10:20:00,77.65,77.755,77.645,77.75,595900000.0
2009-08-21 10:25:00,77.745,77.76,77.675,77.71,727299999.0
2009-08-21 10:30:00,77.7,77.71,77.655,77.685,548500000.0
2009-08-21 10:35:00,77.68,77.715,77.645,77.645,764300000.0
2009-08-21 10:40:00,77.645,77.685,77.625,77.665,393400001.0
2009-08-21 10:45:00,77.665,77.835,77.665,77.815,526200000.0
2009-08-21 10:50:00,77.815,77.91,77.815,77.88,966100000.0
2009-08-21 10:55:00,77.88,77.92,77.86,77.88,1039599999.0
2009-08-21 11:00:00,77.875,77.89,77.83,77.865,1263900001.0
2009-08-21 11:05:00,77.86,77.955,77.85,77.925,678299998.0
2009-08-21 11:10:00,77.925,77.965,77.915,77.955,757299999.0
2009-08-21 11:15:00,77.945,77.975,77.885,77.905,861399998.0
2009-08-21 11:20:00,77.895,77.905,77.85,77.875,629500000.0
2009-08-21 11:25:00,77.875,77.885,77.82,77.86,593899999.0
2009-08-21 11:30:00,77.865,77.99,77.86,77.98,594100000.0
2009-08-21 11:35:00,77.98,78.005,77.945,77.955,851299998.0
2009-08-21 11:40:00,77.965,77.975,77.915,77.95,874400000.0
2009-08-21 11:45:00,77.95,78.035,77.925,77.945,1053800000.0
2009-08-21 11:50:00,77.945,77.97,77.875,77.895,1026299999.0
2009-08-21 11:55:00,77.895,77.97,77.87,77.965,702500000.0
2009-08-21 12:00:00,77.965,77.985,77.915,77.985,852199999.0
2009-08-21 12:05:00,77.985,78.005,77.95,77.995,859399999.0
2009-08-21 12:10:00,78.005,78.075,77.995,78.045,645100000.0
2009-08-21 12:15:00,78.045,78.07,77.97,77.975,1053799998.0
2009-08-21 12:20:00,77.985,78.11,77.98,78.105,940599999.0
2009-08-21 12:25:00,78.105,78.125,78.08,78.09,791600002.0
2009-08-21 12:30:00,78.09,78.135,78.075,78.125,530000000.0
2009-08-21 12:35:00,78.115,78.13,78.065,78.09,419500000.0
2009-08-21 12:40:00,78.09,78.135,78.065,78.135,409900000.0
2009-08-21 12:45:00,78.14,78.19,78.13,78.17,537900000.0
2009-08-21 12:50:00,78.18,78.25,78.17,78.22,1036699999.0
2009-08-21 12:55:00,78.22,78.24,78.165,78.17,880000002.0
2009-08-21 13:00:00,78.17,78.245,78.16,78.245,750100002.0
2009-08-21 13:05:00,78.24,78.255,78.165,78.195,992199999.0
2009-08-21 13:10:00,78.185,78.22,78.085,78.105,617899999.0
2009-08-21 13:15:00,78.105,78.165,78.105,78.155,652400000.0
2009-08-21 13:20:00,78.155,78.195,78.155,78.185,485100000.0
2009-08-21 13:25:00,78.19,78.29,78.18,78.235,734099999.0
2009-08-21 13:30:00,78.225,78.27,78.18,78.185,731900001.0
2009-08-21 13:35:00,78.18,78.205,78.125,78.185,781700000.0
2009-08-21 13:40:00,78.19,78.225,78.17,78.18,479500000.0
2009-08-21 13:45:00,78.175,78.21,78.165,78.165,469600001.0
2009-08-21 13:50:00,78.165,78.165,78.115,78.13,722200000.0
2009-08-21 13:55:00,78.125,78.15,78.125,78.15,371300001.0
2009-08-21 14:00:00,78.15,78.165,78.08,78.1,940600000.0
2009-08-21 14:05:00,78.1,78.105,78.075,78.09,692400000.0
2009-08-21 14:10:00,78.095,78.12,78.01,78.01,934499999.0
2009-08-21 14:15:00,78.015,78.12,78.01,78.095,656200000.0
2009-08-21 14:20:00,78.1,78.2,78.1,78.175,1497399998.0
2009-08-21 14:25:00,78.18,78.205,78.135,78.19,1199800001.0
2009-08-21 14:30:00,78.19,78.28,78.19,78.205,1354100001.0
2009-08-21 14:35:00,78.205,78.245,78.155,78.215,1407300001.0
2009-08-21 14:40:00,78.22,78.225,78.11,78.17,946899999.0
2009-08-21 14:45:00,78.175,78.195,78.08,78.105,1869200000.0
2009-08-21 14:50:00,78.105,78.195,78.085,78.19,1076999999.0
2009-08-21 14:55:00,78.19,78.205,78.125,78.185,1116600000.0
2009-08-21 15:00:00,78.19,78.265,78.18,78.215,1503300000.0
2009-08-21 15:05:00,78.215,78.26,78.175,78.25,1141999999.0
2009-08-21 15:10:00,78.25,78.285,78.21,78.24,671100000.0
2009-08-21 15:15:00,78.245,78.27,78.17,78.21,1189000000.0
2009-08-21 15:20:00,78.205,78.235,78.17,78.22,862900000.0
2009-08-21 15:25:00,78.215,78.22,78.135,78.165,786900000.0
2009-08-21 15:30:00,78.165,78.175,77.965,78.02,1153300001.0
2009-08-21 15:35:00,78.02,78.09,78.005,78.075,1013700000.0
2009-08-21 15:40:00,78.07,78.245,78.065,78.17,1054499999.0
2009-08-21 15:45:00,78.17,78.235,78.125,78.2,1115500002.0
2009-08-21 15:50:00,78.19,78.19,78.055,78.14,1271200001.0
2009-08-21 15:55:00,78.135,78.21,78.12,78.19,1643300001.0
2009-08-21 16:00:00,78.2,78.72,78.2,78.72,1534200000.0
2009-08-21 16:05:00,78.74,78.94,78.73,78.74,2560999996.0
2009-08-21 16:10:00,78.735,79.01,78.665,78.975,3253400000.0
2009-08-21 16:15:00,78.975,79.145,78.875,78.9,2713200002.0
2009-08-21 16:20:00,78.9,79.065,78.82,78.93,2477300001.0
2009-08-21 16:25:00,78.925,78.975,78.81,78.885,2393500000.0
2009-08-21 16:30:00,78.89,79.0,78.82,78.985,1963700000.0
2009-08-21 16:35:00,78.985,79.0,78.85,78.86,2166300001.0
2009-08-21 16:40:00,78.855,79.0,78.845,78.99,2350400002.0
2009-08-21 16:45:00,78.985,79.04,78.885,78.97,2021099999.0
2009-08-21 16:50:00,78.975,79.02,78.86,78.905,1720600000.0
2009-08-21 16:55:00,78.91,79.025,78.905,78.91,2739099999.0
2009-08-21 17:00:00,78.915,78.94,78.855,78.9,1959899997.0
2009-08-21 17:05:00,78.9,79.0,78.86,78.965,1502299996.0
2009-08-21 17:10:00,78.97,79.005,78.825,78.855,2663300002.0
2009-08-21 17:15:00,78.855,78.95,78.83,78.895,2277799999.0
2009-08-21 17:20:00,78.885,78.9,78.81,78.885,2759199998.0
2009-08-21 17:25:00,78.885,78.97,78.82,78.955,2558600003.0
2009-08-21 17:30:00,78.95,78.985,78.92,78.98,2031199996.0
2009-08-21 17:35:00,78.975,79.0,78.85,78.91,1997799996.0
2009-08-21 17:40:00,78.915,78.95,78.9,78.915,1743500000.0
2009-08-21 17:45:00,78.91,79.0,78.88,78.97,3174100005.0
2009-08-21 17:50:00,78.97,79.025,78.92,79.005,2689899999.0
2009-08-21 17:55:00,79.01,79.02,78.945,78.97,2699700002.0
2009-08-21 18:00:00,78.97,78.99,78.85,78.88,1444799999.0
2009-08-21 18:05:00,78.88,78.94,78.865,78.9,1218300000.0
2009-08-21 18:10:00,78.9,78.925,78.87,78.9,1856400000.0
2009-08-21 18:15:00,78.91,78.92,78.87,78.875,1357900000.0
2009-08-21 18:20:00,78.88,78.885,78.845,78.855,1800899994.0
2009-08-21 18:25:00,78.855,78.92,78.835,78.905,1927900001.0
2009-08-21 18:30:00,78.91,78.915,78.86,78.87,1340599999.0
2009-08-21 18:35:00,78.87,78.87,78.81,78.845,1023700000.0
2009-08-21 18:40:00,78.84,78.905,78.825,78.885,908000000.0
2009-08-21 18:45:00,78.885,78.945,78.885,78.905,1068000000.0
2009-08-21 18:50:00,78.905,78.95,78.895,78.935,1985200004.0
2009-08-21 18:55:00,78.935,78.98,78.89,78.945,1335100000.0
2009-08-21 19:00:00,78.945,78.985,78.875,78.92,1264399998.0
2009-08-21 19:05:00,78.92,78.93,78.865,78.92,923100001.0
2009-08-21 19:10:00,78.915,78.935,78.885,78.925,903600002.0
2009-08-21 19:15:00,78.925,78.94,78.87,78.905,1552599999.0
2009-08-21 19:20:00,78.895,78.91,78.885,78.885,467400000.0
2009-08-21 19:25:00,78.895,78.91,78.855,78.87,1884900003.0
2009-08-21 19:30:00,78.87,78.875,78.785,78.795,1573500005.0
2009-08-21 19:35:00,78.795,78.83,78.62,78.66,1817900001.0
2009-08-21 19:40:00,78.66,78.675,78.63,78.635,1379500001.0
2009-08-21 19:45:00,78.635,78.67,78.61,78.66,1154500002.0
2009-08-21 19:50:00,78.66,78.685,78.6,78.64,1246599999.0
2009-08-21 19:55:00,78.64,78.645,78.585,78.6,732800001.0
2009-08-21 20:00:00,78.6,78.635,78.54,78.56,1921300004.0
2009-08-21 20:05:00,78.555,78.605,78.53,78.595,1854099999.0
2009-08-21 20:10:00,78.59,78.61,78.565,78.595,1797200003.0
2009-08-21 20:15:00,78.595,78.655,78.555,78.625,1471600000.0
2009-08-21 20:20:00,78.62,78.665,78.57,78.61,1389700000.0
2009-08-21 20:25:00,78.615,78.635,78.59,78.63,1173900000.0
2009-08-21 20:30:00,78.63,78.67,78.615,78.645,657900003.0
2009-08-21 20:35:00,78.65,78.685,78.64,78.65,583700002.0
2009-08-21 20:40:00,78.655,78.655,78.605,78.615,918500000.0
2009-08-21 20:45:00,78.615,78.635,78.58,78.61,406190001.0
2009-08-21 20:50:00,78.61,78.63,78.6,78.61,817899995.0
2009-08-21 20:55:00,78.61,78.61,78.565,78.605,1019900003.0
2009-08-21 21:00:00,78.605,78.63,78.56,78.62,972400001.0
2009-08-21 21:05:00,78.62,78.635,78.605,78.62,658400004.0
2009-08-21 21:10:00,78.62,78.695,78.62,78.695,680899999.0
2009-08-21 21:15:00,78.695,78.72,78.665,78.675,1158800001.0
2009-08-21 21:20:00,78.67,78.7,78.65,78.68,1005099998.0
2009-08-21 21:25:00,78.695,78.695,78.665,78.675,579800001.0
2009-08-21 21:30:00,78.685,78.745,78.68,78.73,1316899999.0
2009-08-21 21:35:00,78.73,78.73,78.69,78.705,1439700000.0
2009-08-21 21:40:00,78.71,78.73,78.67,78.7,1624099999.0
2009-08-21 21:45:00,78.7,78.71,78.66,78.675,1562399999.0
2009-08-21 21:50:00,78.675,78.7,78.64,78.645,708200000.0
2009-08-21 21:55:00,78.64,78.655,78.555,78.58,1271399999.0
2009-08-21 22:00:00,78.58,78.735,78.58,78.715,983600000.0
2009-08-21 22:05:00,78.715,78.745,78.71,78.715,701300000.0
2009-08-21 22:10:00,78.715,78.76,78.71,78.725,457600000.0
2009-08-21 22:15:00,78.725,78.79,78.72,78.73,593200000.0
2009-08-21 22:20:00,78.73,78.74,78.72,78.735,186400000.0
2009-08-21 22:25:00,78.735,78.8,78.735,78.775,457400000.0
2009-08-21 22:30:00,78.775,78.78,78.71,78.735,655100000.0
2009-08-21 22:35:00,78.735,78.745,78.71,78.71,761600000.0
2009-08-21 22:40:00,78.715,78.74,78.71,78.73,646600000.0
2009-08-21 22:45:00,78.74,78.775,78.73,78.77,898400000.0
2009-08-21 22:50:00,78.775,78.79,78.71,78.72,490700000.0
2009-08-21 22:55:00,78.72,78.79,78.71,78.78,363400000.0
2009-08-23 23:00:00,78.755,78.93,78.755,78.9,188000000.0
2009-08-23 23:05:00,78.89,78.935,78.875,78.875,155700000.0
2009-08-23 23:10:00,78.865,78.94,78.845,78.915,93200000.0
2009-08-23 23:15:00,78.9,78.92,78.857,78.91,147600000.0
2009-08-23 23:20:00,78.905,78.96,78.905,78.915,195000000.0
2009-08-23 23:25:00,78.915,79.035,78.91,79.035,111600000.0
2009-08-23 23:30:00,79.035,79.065,78.995,79.04,107200000.0
2009-08-23 23:35:00,79.04,79.065,79.005,79.065,146300000.0
2009-08-23 23:40:00,79.04,79.055,79.03,79.03,20800000.0
2009-08-23 23:45:00,79.03,79.08,78.995,79.08,141000000.0
2009-08-23 23:50:00,79.08,79.11,79.047,79.073,121200000.0
2009-08-23 23:55:00,79.11,79.11,79.025,79.04,81700000.0
2009-08-24 00:00:00,79.035,79.06,78.99,79.05,95900000.0
2009-08-24 00:05:00,79.055,79.07,79.01,79.02,112100000.0
2009-08-24 00:10:00,79.025,79.08,79.02,79.06,127900000.0
2009-08-24 00:15:00,79.06,79.1,79.028,79.1,169200000.0
2009-08-24 00:20:00,79.1,79.1,79.055,79.055,41600000.0
2009-08-24 00:25:00,79.06,79.165,79.06,79.165,96000000.0
2009-08-24 00:30:00,79.175,79.25,79.165,79.23,300000000.0
2009-08-24 00:35:00,79.22,79.255,79.195,79.235,167300000.0
2009-08-24 00:40:00,79.24,79.24,79.18,79.19,112800000.0
2009-08-24 00:45:00,79.19,79.195,79.115,79.12,195900000.0
2009-08-24 00:50:00,79.12,79.16,79.12,79.13,156400000.0
2009-08-24 00:55:00,79.135,79.155,79.125,79.14,93500000.0
2009-08-24 01:00:00,79.135,79.15,79.105,79.11,165300000.0
2009-08-24 01:05:00,79.11,79.15,79.05,79.05,249400000.0
2009-08-24 01:10:00,79.05,79.055,79.01,79.01,331500000.0
2009-08-24 01:15:00,79.01,79.045,78.995,79.045,423800000.0
2009-08-24 01:20:00,79.05,79.14,79.04,79.095,517000000.0
2009-08-24 01:25:00,79.095,79.215,79.085,79.21,478600000.0
2009-08-24 01:30:00,79.215,79.33,79.2,79.3,954200000.0
2009-08-24 01:35:00,79.3,79.31,79.265,79.275,377200001.0
2009-08-24 01:40:00,79.27,79.35,79.27,79.34,728300000.0
2009-08-24 01:45:00,79.335,79.34,79.24,79.31,760200000.0
2009-08-24 01:50:00,79.31,79.335,79.305,79.315,460900000.0
2009-08-24 01:55:00,79.315,79.335,79.27,79.3,343100000.0
2009-08-24 02:00:00,79.28,79.33,79.275,79.31,382600000.0
2009-08-24 02:05:00,79.315,79.37,79.265,79.345,659300000.0
2009-08-24 02:10:00,79.345,79.425,79.325,79.385,703900000.0
2009-08-24 02:15:00,79.385,79.415,79.355,79.4,625700000.0
2009-08-24 02:20:00,79.395,79.47,79.38,79.4,731100000.0
2009-08-24 02:25:00,79.395,79.405,79.33,79.335,481600000.0
2009-08-24 02:30:00,79.33,79.395,79.305,79.35,490100000.0
2009-08-24 02:35:00,79.345,79.58,79.345,79.5,1089500000.0
2009-08-24 02:40:00,79.505,79.575,79.44,79.55,958700000.0
2009-08-24 02:45:00,79.55,79.625,79.49,79.62,636700000.0
2009-08-24 02:50:00,79.625,79.635,79.485,79.49,974700000.0
2009-08-24 02:55:00,79.49,79.57,79.47,79.545,937700000.0
2009-08-24 03:00:00,79.54,79.545,79.495,79.525,450999999.0
2009-08-24 03:05:00,79.525,79.575,79.495,79.51,491300000.0
2009-08-24 03:10:00,79.515,79.58,79.51,79.535,459000000.0
2009-08-24 03:15:00,79.535,79.665,79.535,79.63,617700000.0
2009-08-24 03:20:00,79.635,79.695,79.625,79.685,360900000.0
2009-08-24 03:25:00,79.68,79.685,79.65,79.655,559900000.0
2009-08-24 03:30:00,79.655,79.685,79.525,79.525,780100000.0
2009-08-24 03:35:00,79.525,79.525,79.465,79.495,648300000.0
2009-08-24 03:40:00,79.495,79.575,79.495,79.56,797400000.0
2009-08-24 03:45:00,79.56,79.585,79.51,79.575,506400000.0
2009-08-24 03:50:00,79.575,79.61,79.48,79.53,654300000.0
2009-08-24 03:55:00,79.53,79.565,79.5,79.56,862900000.0
2009-08-24 04:00:00,79.555,79.56,79.435,79.44,916600000.0
2009-08-24 04:05:00,79.425,79.46,79.385,79.46,888000000.0
2009-08-24 04:10:00,79.46,79.55,79.45,79.55,1104800000.0
2009-08-24 04:15:00,79.55,79.58,79.54,79.56,719700000.0
2009-08-24 04:20:00,79.56,79.585,79.495,79.5,1034200000.0
2009-08-24 04:25:00,79.5,79.525,79.455,79.525,777200000.0
2009-08-24 04:30:00,79.525,79.57,79.47,79.52,891100000.0
2009-08-24 04:35:00,79.52,79.535,79.445,79.45,532900000.0
2009-08-24 04:40:00,79.45,79.49,79.43,79.49,288900000.0
2009-08-24 04:45:00,79.495,79.62,79.475,79.605,573200000.0
2009-08-24 04:50:00,79.6,79.655,79.575,79.61,651300000.0
2009-08-24 04:55:00,79.61,79.61,79.525,79.555,485300000.0
2009-08-24 05:00:00,79.555,79.62,79.55,79.62,576100000.0
2009-08-24 05:05:00,79.62,79.63,79.55,79.565,265900000.0
2009-08-24 05:10:00,79.56,79.63,79.56,79.615,293300000.0
2009-08-24 05:15:00,79.615,79.64,79.6,79.625,306600000.0
2009-08-24 05:20:00,79.62,79.635,79.555,79.595,320900000.0
2009-08-24 05:25:00,79.59,79.62,79.585,79.61,227000000.0
2009-08-24 05:30:00,79.615,79.68,79.595,79.635,369900000.0
2009-08-24 05:35:00,79.63,79.63,79.615,79.63,95700000.0
2009-08-24 05:40:00,79.625,79.665,79.605,79.665,348400000.0
2009-08-24 05:45:00,79.66,79.68,79.635,79.67,351800000.0
2009-08-24 05:50:00,79.665,79.69,79.665,79.67,194500000.0
2009-08-24 05:55:00,79.67,79.695,79.64,79.65,401800000.0
2009-08-24 06:00:00,79.65,79.65,79.58,79.59,119900000.0
2009-08-24 06:05:00,79.595,79.6,79.535,79.545,201700000.0
2009-08-24 06:10:00,79.54,79.565,79.49,79.56,559600000.0
2009-08-24 06:15:00,79.56,79.575,79.54,79.56,261300000.0
2009-08-24 06:20:00,79.56,79.57,79.55,79.565,177000000.0
2009-08-24 06:25:00,79.57,79.58,79.545,79.565,319000000.0
2009-08-24 06:30:00,79.57,79.57,79.535,79.57,206100000.0
2009-08-24 06:35:00,79.56,79.57,79.525,79.545,164500000.0
2009-08-24 06:40:00,79.545,79.55,79.525,79.54,186400000.0
2009-08-24 06:45:00,79.54,79.555,79.485,79.505,456400000.0
2009-08-24 06:50:00,79.5,79.53,79.475,79.49,306500000.0
2009-08-24 06:55:00,79.49,79.5,79.43,79.455,303500000.0
2009-08-24 07:00:00,79.445,79.5,79.44,79.485,385700000.0
2009-08-24 07:05:00,79.5,79.5,79.45,79.49,307000000.0
2009-08-24 07:10:00,79.49,79.515,79.465,79.465,457700000.0
2009-08-24 07:15:00,79.465,79.485,79.4,79.445,346900000.0
2009-08-24 07:20:00,79.445,79.45,79.375,79.44,516700000.0
2009-08-24 07:25:00,79.44,79.47,79.41,79.42,308800000.0
2009-08-24 07:30:00,79.425,79.455,79.39,79.445,370400000.0
2009-08-24 07:35:00,79.445,79.515,79.44,79.485,467000000.0
2009-08-24 07:40:00,79.485,79.585,79.465,79.58,878900000.0
2009-08-24 07:45:00,79.58,79.675,79.58,79.62,784900000.0
2009-08-24 07:50:00,79.62,79.68,79.61,79.65,862500000.0
2009-08-24 07:55:00,79.655,79.68,79.575,79.64,1450900001.0
2009-08-24 08:00:00,79.64,79.65,79.6,79.605,1521000000.0
2009-08-24 08:05:00,79.605,79.615,79.43,79.44,2230299998.0
2009-08-24 08:10:00,79.44,79.515,79.425,79.505,1256699998.0
2009-08-24 08:15:00,79.505,79.505,79.42,79.42,1132000001.0
2009-08-24 08:20:00,79.42,79.545,79.42,79.51,1253400000.0
2009-08-24 08:25:00,79.505,79.575,79.5,79.51,2459399998.0
2009-08-24 08:30:00,79.515,79.665,79.5,79.63,2885299997.0
2009-08-24 08:35:00,79.625,79.63,79.58,79.595,1620899999.0
2009-08-24 08:40:00,79.59,79.59,79.54,79.545,517500000.0
2009-08-24 08:45:00,79.55,79.565,79.4,79.435,851600000.0
2009-08-24 08:50:00,79.435,79.48,79.395,79.395,989800000.0
2009-08-24 08:55:00,79.39,79.425,79.265,79.3,1241799999.0
2009-08-24 09:00:00,79.3,79.355,79.195,79.265,1834699999.0
2009-08-24 09:05:00,79.255,79.32,79.195,79.31,1185300001.0
2009-08-24 09:10:00,79.31,79.32,79.21,79.31,1322800001.0
2009-08-24 09:15:00,79.31,79.4,79.295,79.38,2261299997.0
2009-08-24 09:20:00,79.385,79.44,79.35,79.415,1103299998.0
2009-08-24 09:25:00,79.42,79.54,79.405,79.445,951699999.0
2009-08-24 09:30:00,79.445,79.63,79.435,79.59,1252100002.0
2009-08-24 09:35:00,79.59,79.645,79.54,79.62,2215599998.0
2009-08-24 09:40:00,79.615,79.675,79.53,79.54,2087699999.0
2009-08-24 09:45:00,79.545,79.625,79.54,79.57,1453600002.0
2009-08-24 09:50:00,79.56,79.605,79.505,79.51,1299699999.0
2009-08-24 09:55:00,79.51,79.56,79.475,79.555,832900001.0
2009-08-24 10:00:00,79.55,79.565,79.45,79.455,1167199998.0
2009-08-24 10:05:00,79.455,79.57,79.45,79.55,1145199999.0
2009-08-24 10:10:00,79.545,79.705,79.535,79.705,1520199997.0
2009-08-24 10:15:00,79.7,79.71,79.64,79.65,1885900000.0
2009-08-24 10:20:00,79.65,79.65,79.525,79.595,1362100004.0
2009-08-24 10:25:00,79.595,79.605,79.47,79.475,1444699998.0
2009-08-24 10:30:00,79.475,79.495,79.435,79.45,1520400000.0
2009-08-24 10:35:00,79.455,79.545,79.435,79.455,1011300000.0
2009-08-24 10:40:00,79.455,79.505,79.44,79.495,787600000.0
2009-08-24 10:45:00,79.495,79.55,79.465,79.525,1135500003.0
2009-08-24 10:50:00,79.52,79.615,79.505,79.585,2053099998.0
2009-08-24 10:55:00,79.59,79.685,79.57,79.665,1565900001.0
2009-08-24 11:00:00,79.665,79.745,79.605,79.61,1644700000.0
2009-08-24 11:05:00,79.615,79.685,79.595,79.605,1087500000.0
2009-08-24 11:10:00,79.61,79.66,79.59,79.645,1255400000.0
2009-08-24 11:15:00,79.645,79.73,79.63,79.68,1429599999.0
2009-08-24 11:20:00,79.68,79.695,79.65,79.675,993599999.0
2009-08-24 11:25:00,79.68,79.71,79.67,79.685,1326100000.0
2009-08-24 11:30:00,79.685,79.735,79.665,79.71,2199900000.0
2009-08-24 11:35:00,79.71,79.745,79.675,79.69,1027000000.0
2009-08-24 11:40:00,79.69,79.755,79.67,79.75,1358299999.0
2009-08-24 11:45:00,79.745,79.78,79.675,79.7,1538200005.0
2009-08-24 11:50:00,79.695,79.715,79.59,79.63,1340199999.0
2009-08-24 11:55:00,79.63,79.665,79.595,79.665,718700000.0
2009-08-24 12:00:00,79.665,79.69,79.62,79.645,992699998.0
2009-08-24 12:05:00,79.64,79.645,79.585,79.6,719199999.0
2009-08-24 12:10:00,79.595,79.69,79.585,79.675,881699998.0
2009-08-24 12:15:00,79.68,79.69,79.63,79.675,1091400001.0
2009-08-24 12:20:00,79.675,79.73,79.65,79.67,587500001.0
2009-08-24 12:25:00,79.67,79.69,79.66,79.675,409100000.0
2009-08-24 12:30:00,79.67,79.69,79.655,79.675,476999998.0
2009-08-24 12:35:00,79.675,79.715,79.675,79.705,737299998.0
2009-08-24 12:40:00,79.705,79.74,79.675,79.7,1765100002.0
2009-08-24 12:45:00,79.705,79.715,79.655,79.68,1426899997.0
2009-08-24 12:50:00,79.685,79.73,79.66,79.705,864000000.0
2009-08-24 12:55:00,79.705,79.715,79.655,79.68,560999999.0
2009-08-24 13:00:00,79.68,79.7,79.635,79.655,694599999.0
2009-08-24 13:05:00,79.655,79.67,79.615,79.66,505499999.0
2009-08-24 13:10:00,79.66,79.66,79.62,79.645,727800000.0
2009-08-24 13:15:00,79.645,79.655,79.615,79.615,746600000.0
2009-08-24 13:20:00,79.62,79.685,79.61,79.64,858199999.0
2009-08-24 13:25:00,79.63,79.69,79.63,79.655,1331700000.0
2009-08-24 13:30:00,79.655,79.685,79.645,79.67,890200000.0
2009-08-24 13:35:00,79.665,79.68,79.645,79.67,802799999.0
2009-08-24 13:40:00,79.67,79.675,79.62,79.635,790600000.0
2009-08-24 13:45:00,79.63,79.645,79.59,79.62,774399999.0
2009-08-24 13:50:00,79.62,79.65,79.585,79.59,740100000.0
2009-08-24 13:55:00,79.585,79.605,79.56,79.605,975000000.0
2009-08-24 14:00:00,79.6,79.6,79.46,79.52,1627400000.0
2009-08-24 14:05:00,79.52,79.575,79.505,79.55,958400000.0
2009-08-24 14:10:00,79.555,79.6,79.51,79.595,1165000000.0
2009-08-24 14:15:00,79.585,79.59,79.48,79.56,1090700000.0
2009-08-24 14:20:00,79.56,79.57,79.5,79.555,1247700000.0
2009-08-24 14:25:00,79.56,79.595,79.52,79.59,852500000.0
2009-08-24 14:30:00,79.585,79.71,79.585,79.705,1715100000.0
2009-08-24 14:35:00,79.705,79.735,79.665,79.695,1600800000.0
2009-08-24 14:40:00,79.695,79.75,79.65,79.71,1579700000.0
2009-08-24 14:45:00,79.705,79.735,79.665,79.67,1297300001.0
2009-08-24 14:50:00,79.665,79.71,79.65,79.69,1172000000.0
2009-08-24 14:55:00,79.69,79.76,79.64,79.705,1299000000.0
2009-08-24 15:00:00,79.7,79.785,79.7,79.76,1281999999.0
2009-08-24 15:05:00,79.76,79.83,79.755,79.81,1420600003.0
2009-08-24 15:10:00,79.81,79.87,79.8,79.845,1488500001.0
2009-08-24 15:15:00,79.845,79.855,79.78,79.81,1695999997.0
2009-08-24 15:20:00,79.815,79.815,79.745,79.76,1037800001.0
2009-08-24 15:25:00,79.76,79.8,79.715,79.77,1021899999.0
2009-08-24 15:30:00,79.775,79.875,79.69,79.83,2006199996.0
2009-08-24 15:35:00,79.835,79.86,79.73,79.825,2806299999.0
2009-08-24 15:40:00,79.825,79.845,79.735,79.765,3374399996.0
2009-08-24 15:45:00,79.765,79.84,79.655,79.66,2516800002.0
2009-08-24 15:50:00,79.655,79.695,79.59,79.635,2190099999.0
2009-08-24 15:55:00,79.625,79.71,79.6,79.695,1917799999.0
2009-08-24 16:00:00,79.695,79.765,79.61,79.645,2094400000.0
2009-08-24 16:05:00,79.645,79.73,79.585,79.705,1936800002.0
2009-08-24 16:10:00,79.705,79.74,79.65,79.65,2296900002.0
2009-08-24 16:15:00,79.65,79.765,79.65,79.74,1933000000.0
2009-08-24 16:20:00,79.74,79.785,79.7,79.78,1904200001.0
2009-08-24 16:25:00,79.77,79.825,79.725,79.765,1293699999.0
2009-08-24 16:30:00,79.765,79.785,79.68,79.725,1202699999.0
2009-08-24 16:35:00,79.74,79.74,79.635,79.65,2181400002.0
2009-08-24 16:40:00,79.655,79.71,79.63,79.675,1336700000.0
2009-08-24 16:45:00,79.675,79.795,79.675,79.72,1655000002.0
2009-08-24 16:50:00,79.72,79.77,79.675,79.73,1936900002.0
2009-08-24 16:55:00,79.725,79.75,79.7,79.73,2042099997.0
2009-08-24 17:00:00,79.73,79.755,79.69,79.745,2215200000.0
2009-08-24 17:05:00,79.745,79.805,79.705,79.705,2199799998.0
2009-08-24 17:10:00,79.695,79.7,79.6,79.615,1425600004.0
2009-08-24 17:15:00,79.62,79.62,79.53,79.56,1602400003.0
2009-08-24 17:20:00,79.56,79.59,79.495,79.505,1886000003.0
2009-08-24 17:25:00,79.505,79.53,79.405,79.405,2577199996.0
2009-08-24 17:30:00,79.4,79.415,79.315,79.39,2353499999.0
2009-08-24 17:35:00,79.385,79.4,79.355,79.39,1960200001.0
2009-08-24 17:40:00,79.39,79.52,79.39,79.5,1645999999.0
2009-08-24 17:45:00,79.5,79.5,79.375,79.38,2484499995.0
2009-08-24 17:50:00,79.38,79.455,79.345,79.445,1736600000.0
2009-08-24 17:55:00,79.445,79.455,79.37,79.395,1503999995.0
2009-08-24 18:00:00,79.4,79.41,79.325,79.39,1627100002.0
2009-08-24 18:05:00,79.395,79.41,79.355,79.38,1405899997.0
2009-08-24 18:10:00,79.385,79.425,79.385,79.415,1735800002.0
2009-08-24 18:15:00,79.415,79.485,79.405,79.425,2033500004.0
2009-08-24 18:20:00,79.43,79.46,79.385,79.44,1285300002.0
2009-08-24 18:25:00,79.445,79.485,79.415,79.42,1295299998.0
2009-08-24 18:30:00,79.415,79.43,79.38,79.425,1000699998.0
2009-08-24 18:35:00,79.435,79.45,79.38,79.42,1128700001.0
2009-08-24 18:40:00,79.415,79.505,79.415,79.495,1470500001.0
2009-08-24 18:45:00,79.495,79.505,79.475,79.475,1670999995.0
2009-08-24 18:50:00,79.48,79.485,79.39,79.42,1576699994.0
2009-08-24 18:55:00,79.42,79.445,79.37,79.37,1224500006.0
2009-08-24 19:00:00,79.37,79.37,79.285,79.295,1311899999.0
2009-08-24 19:05:00,79.3,79.335,79.205,79.225,1178500001.0
2009-08-24 19:10:00,79.23,79.27,79.18,79.18,2073000005.0
2009-08-24 19:15:00,79.175,79.235,79.165,79.23,1724800000.0
2009-08-24 19:20:00,79.23,79.23,79.11,79.135,2270000005.0
2009-08-24 19:25:00,79.125,79.16,79.06,79.085,2068899999.0
2009-08-24 19:30:00,79.08,79.14,79.05,79.095,2177600003.0
2009-08-24 19:35:00,79.09,79.21,79.09,79.205,1873800003.0
2009-08-24 19:40:00,79.205,79.26,79.15,79.21,2508100004.0
2009-08-24 19:45:00,79.21,79.23,79.17,79.18,1971100002.0
2009-08-24 19:50:00,79.18,79.21,79.165,79.18,1046100000.0
2009-08-24 19:55:00,79.18,79.19,79.09,79.105,1217100001.0
2009-08-24 20:00:00,79.11,79.13,79.085,79.085,1067599999.0
2009-08-24 20:05:00,79.085,79.16,79.085,79.15,1371999996.0
2009-08-24 20:10:00,79.145,79.21,79.085,79.205,1464799994.0
2009-08-24 20:15:00,79.215,79.27,79.21,79.265,776500000.0
2009-08-24 20:20:00,79.27,79.29,79.24,79.265,512500000.0
2009-08-24 20:25:00,79.265,79.265,79.17,79.175,1060700002.0
2009-08-24 20:30:00,79.18,79.2,79.125,79.14,644400001.0
2009-08-24 20:35:00,79.14,79.195,79.115,79.19,823500002.0
2009-08-24 20:40:00,79.185,79.185,79.135,79.17,1265700003.0
2009-08-24 20:45:00,79.165,79.175,79.14,79.16,927200000.0
2009-08-24 20:50:00,79.16,79.2,79.16,79.18,849900000.0
2009-08-24 20:55:00,79.185,79.235,79.18,79.235,745500000.0
2009-08-24 21:00:00,79.235,79.25,79.2,79.21,1113100000.0
2009-08-24 21:05:00,79.21,79.225,79.16,79.16,1247500002.0
2009-08-24 21:10:00,79.165,79.165,79.115,79.155,1153800000.0
2009-08-24 21:15:00,79.16,79.165,79.1,79.13,1531400000.0
2009-08-24 21:20:00,79.125,79.155,79.115,79.135,1544000000.0
2009-08-24 21:25:00,79.145,79.25,79.135,79.215,1266700000.0
2009-08-24 21:30:00,79.215,79.34,79.18,79.33,1947900000.0
2009-08-24 21:35:00,79.335,79.34,79.19,79.195,1961799999.0
2009-08-24 21:40:00,79.195,79.21,79.07,79.12,2106000001.0
2009-08-24 21:45:00,79.12,79.165,79.085,79.12,2136400000.0
2009-08-24 21:50:00,79.12,79.215,79.115,79.155,2308900003.0
2009-08-24 21:55:00,79.15,79.165,79.11,79.165,1590000000.0
2009-08-24 22:00:00,79.165,79.23,79.16,79.195,914600000.0
2009-08-24 22:05:00,79.195,79.23,79.185,79.19,343300000.0
2009-08-24 22:10:00,79.195,79.2,79.161,79.19,344200000.0
2009-08-24 22:15:00,79.19,79.225,79.15,79.21,799600000.0
2009-08-24 22:20:00,79.21,79.25,79.2,79.25,550200000.0
2009-08-24 22:25:00,79.26,79.275,79.235,79.275,270200000.0
2009-08-24 22:30:00,79.28,79.295,79.245,79.295,459200000.0
2009-08-24 22:35:00,79.3,79.3,79.275,79.295,275100000.0
2009-08-24 22:40:00,79.295,79.295,79.285,79.295,291600000.0
2009-08-24 22:45:00,79.295,79.37,79.295,79.34,418600000.0
2009-08-24 22:50:00,79.34,79.345,79.265,79.265,709700000.0
2009-08-24 22:55:00,79.28,79.32,79.265,79.3,505000000.0
2009-08-24 23:00:00,79.31,79.33,79.257,79.27,116700000.0
2009-08-24 23:05:00,79.27,79.27,79.255,79.26,81600000.0
2009-08-24 23:10:00,79.255,79.255,79.195,79.215,187100000.0
2009-08-24 23:15:00,79.215,79.245,79.185,79.245,361700000.0
2009-08-24 23:20:00,79.245,79.25,79.195,79.215,277400000.0
2009-08-24 23:25:00,79.215,79.265,79.215,79.24,339100000.0
2009-08-24 23:30:00,79.24,79.24,79.195,79.195,139200000.0
2009-08-24 23:35:00,79.195,79.195,79.13,79.14,106900000.0
2009-08-24 23:40:00,79.14,79.145,79.13,79.135,182200000.0
2009-08-24 23:45:00,79.135,79.165,79.125,79.13,236300000.0
2009-08-24 23:50:00,79.135,79.15,79.11,79.135,211600000.0
2009-08-24 23:55:00,79.135,79.155,79.12,79.145,812400000.0
2009-08-25 00:00:00,79.15,79.15,79.125,79.14,109300000.0
2009-08-25 00:05:00,79.14,79.175,79.14,79.175,196200000.0
2009-08-25 00:10:00,79.175,79.195,79.175,79.185,68700000.0
2009-08-25 00:15:00,79.185,79.215,79.17,79.195,233000000.0
2009-08-25 00:20:00,79.195,79.2,79.14,79.14,567300000.0
2009-08-25 00:25:00,79.14,79.16,79.12,79.13,370900000.0
2009-08-25 00:30:00,79.135,79.135,79.055,79.09,1127900000.0
2009-08-25 00:35:00,79.085,79.095,79.03,79.04,594700000.0
2009-08-25 00:40:00,79.04,79.04,78.98,78.995,486900000.0
2009-08-25 00:45:00,79.005,79.035,78.985,79.02,294200000.0
2009-08-25 00:50:00,79.02,79.025,78.985,78.99,304600000.0
2009-08-25 00:55:00,78.995,79.01,78.96,79.0,430600000.0
2009-08-25 01:00:00,79.0,79.035,78.98,79.02,576500000.0
2009-08-25 01:05:00,79.025,79.07,78.99,79.005,682100000.0
2009-08-25 01:10:00,79.0,79.01,78.995,78.995,192600000.0
2009-08-25 01:15:00,78.995,78.995,78.94,78.955,426600000.0
2009-08-25 01:20:00,78.955,79.06,78.955,79.02,679500000.0
2009-08-25 01:25:00,79.02,79.04,79.005,79.01,238300000.0
2009-08-25 01:30:00,79.015,79.03,78.94,78.975,344200000.0
2009-08-25 01:35:00,78.975,78.995,78.945,78.985,450100000.0
2009-08-25 01:40:00,78.985,78.995,78.95,78.985,459400000.0
2009-08-25 01:45:00,78.985,79.065,78.97,79.01,394200000.0
2009-08-25 01:50:00,79.015,79.08,79.01,79.05,310000000.0
2009-08-25 01:55:00,79.05,79.06,79.0,79.03,450000000.0
2009-08-25 02:00:00,79.03,79.055,78.955,78.995,533100000.0
2009-08-25 02:05:00,78.995,79.03,78.955,78.98,599200000.0
2009-08-25 02:10:00,78.99,79.02,78.97,78.985,816100000.0
2009-08-25 02:15:00,78.98,79.1,78.975,79.085,824100000.0
2009-08-25 02:20:00,79.08,79.12,79.065,79.1,829600000.0
2009-08-25 02:25:00,79.095,79.1,79.005,79.015,333200000.0
2009-08-25 02:30:00,79.02,79.03,78.935,78.96,449300000.0
2009-08-25 02:35:00,78.96,78.96,78.855,78.915,414700000.0
2009-08-25 02:40:00,78.915,78.925,78.815,78.865,559700000.0
2009-08-25 02:45:00,78.87,78.875,78.825,78.855,310000000.0
2009-08-25 02:50:00,78.85,78.86,78.775,78.79,373600000.0
2009-08-25 02:55:00,78.79,78.815,78.71,78.755,508900000.0
2009-08-25 03:00:00,78.755,78.85,78.755,78.78,578100000.0
2009-08-25 03:05:00,78.78,78.885,78.765,78.8,688700000.0
2009-08-25 03:10:00,78.8,78.84,78.76,78.765,602000000.0
2009-08-25 03:15:00,78.765,78.825,78.685,78.715,619100000.0
2009-08-25 03:20:00,78.71,78.835,78.67,78.775,848700000.0
2009-08-25 03:25:00,78.765,78.855,78.735,78.795,668800000.0
2009-08-25 03:30:00,78.795,78.795,78.67,78.695,683700000.0
2009-08-25 03:35:00,78.7,78.765,78.685,78.7,652000000.0
2009-08-25 03:40:00,78.7,78.73,78.67,78.73,511000000.0
2009-08-25 03:45:00,78.735,78.75,78.685,78.75,499000000.0
2009-08-25 03:50:00,78.745,78.75,78.675,78.68,395100000.0
2009-08-25 03:55:00,78.68,78.68,78.62,78.645,476100000.0
2009-08-25 04:00:00,78.645,78.665,78.62,78.645,375100000.0
2009-08-25 04:05:00,78.635,78.655,78.625,78.655,277100000.0
2009-08-25 04:10:00,78.655,78.7,78.64,78.685,353000000.0
2009-08-25 04:15:00,78.695,78.705,78.67,78.67,202900000.0
2009-08-25 04:20:00,78.68,78.68,78.555,78.59,430500000.0
2009-08-25 04:25:00,78.585,78.595,78.495,78.525,423800000.0
2009-08-25 04:30:00,78.52,78.54,78.43,78.445,564900000.0
2009-08-25 04:35:00,78.445,78.495,78.425,78.49,412000000.0
2009-08-25 04:40:00,78.495,78.585,78.46,78.58,495100000.0
2009-08-25 04:45:00,78.58,78.63,78.535,78.62,314900000.0
2009-08-25 04:50:00,78.625,78.625,78.54,78.55,307500000.0
2009-08-25 04:55:00,78.55,78.625,78.545,78.595,314200000.0
2009-08-25 05:00:00,78.6,78.67,78.595,78.67,262500000.0
2009-08-25 05:05:00,78.67,78.72,78.655,78.715,290300000.0
2009-08-25 05:10:00,78.72,78.72,78.63,78.635,223900000.0
2009-08-25 05:15:00,78.635,78.645,78.6,78.605,242200000.0
2009-08-25 05:20:00,78.605,78.615,78.46,78.475,525400000.0
2009-08-25 05:25:00,78.48,78.59,78.47,78.535,449600000.0
2009-08-25 05:30:00,78.535,78.635,78.515,78.62,306000000.0
2009-08-25 05:35:00,78.62,78.665,78.605,78.65,450100000.0
2009-08-25 05:40:00,78.65,78.685,78.62,78.625,411900000.0
2009-08-25 05:45:00,78.625,78.73,78.625,78.73,475300000.0
2009-08-25 05:50:00,78.73,78.77,78.715,78.715,811300000.0
2009-08-25 05:55:00,78.715,78.715,78.63,78.65,429200000.0
2009-08-25 06:00:00,78.65,78.67,78.64,78.65,250900000.0
2009-08-25 06:05:00,78.65,78.695,78.625,78.695,303600000.0
2009-08-25 06:10:00,78.695,78.705,78.655,78.685,356800000.0
2009-08-25 06:15:00,78.685,78.72,78.68,78.705,200300000.0
2009-08-25 06:20:00,78.7,78.815,78.7,78.77,611300000.0
2009-08-25 06:25:00,78.77,78.815,78.76,78.805,636100000.0
2009-08-25 06:30:00,78.805,78.825,78.755,78.775,361700000.0
2009-08-25 06:35:00,78.775,78.79,78.765,78.77,228500000.0
2009-08-25 06:40:00,78.77,78.795,78.77,78.775,120900000.0
2009-08-25 06:45:00,78.77,78.77,78.725,78.745,265000000.0
2009-08-25 06:50:00,78.74,78.78,78.735,78.755,199400000.0
2009-08-25 06:55:00,78.75,78.79,78.75,78.76,175500000.0
2009-08-25 07:00:00,78.765,78.79,78.7,78.745,586700000.0
2009-08-25 07:05:00,78.745,78.755,78.635,78.655,193300000.0
2009-08-25 07:10:00,78.66,78.665,78.535,78.55,338000000.0
2009-08-25 07:15:00,78.555,78.635,78.5,78.63,583700000.0
2009-08-25 07:20:00,78.625,78.66,78.54,78.555,394100000.0
2009-08-25 07:25:00,78.555,78.69,78.535,78.67,396500000.0
2009-08-25 07:30:00,78.665,78.665,78.58,78.58,447400000.0
2009-08-25 07:35:00,78.58,78.67,78.525,78.565,558500000.0
2009-08-25 07:40:00,78.58,78.615,78.54,78.58,757600000.0
2009-08-25 07:45:00,78.58,78.6,78.52,78.55,390200000.0
2009-08-25 07:50:00,78.55,78.58,78.53,78.54,553700000.0
2009-08-25 07:55:00,78.535,78.55,78.43,78.43,793600000.0
2009-08-25 08:00:00,78.43,78.485,78.28,78.335,1003400000.0
2009-08-25 08:05:00,78.335,78.355,78.275,78.3,1364300000.0
2009-08-25 08:10:00,78.305,78.43,78.255,78.415,857300000.0
2009-08-25 08:15:00,78.415,78.515,78.39,78.515,879900000.0
2009-08-25 08:20:00,78.515,78.655,78.515,78.52,692900000.0
2009-08-25 08:25:00,78.52,78.535,78.42,78.5,2101800001.0
2009-08-25 08:30:00,78.51,78.635,78.495,78.605,1839799998.0
2009-08-25 08:35:00,78.605,78.695,78.585,78.69,2630199991.0
2009-08-25 08:40:00,78.69,78.745,78.67,78.67,2440000000.0
2009-08-25 08:45:00,78.675,78.75,78.65,78.655,1810400000.0
2009-08-25 08:50:00,78.66,78.73,78.63,78.685,2512999994.0
2009-08-25 08:55:00,78.685,78.7,78.55,78.67,3367499998.0
2009-08-25 09:00:00,78.67,78.76,78.67,78.73,2877599999.0
2009-08-25 09:05:00,78.725,78.735,78.635,78.69,2684399998.0
2009-08-25 09:10:00,78.69,78.705,78.615,78.69,2792399999.0
2009-08-25 09:15:00,78.68,78.715,78.63,78.675,3085399997.0
2009-08-25 09:20:00,78.68,78.79,78.675,78.755,2567799998.0
2009-08-25 09:25:00,78.755,78.83,78.755,78.82,2230400003.0
2009-08-25 09:30:00,78.82,78.865,78.735,78.735,1788799999.0
2009-08-25 09:35:00,78.73,78.75,78.69,78.735,1251399999.0
2009-08-25 09:40:00,78.74,78.795,78.72,78.795,1081800002.0
2009-08-25 09:45:00,78.795,78.875,78.78,78.845,2263999999.0
2009-08-25 09:50:00,78.845,78.86,78.795,78.805,2614999993.0
2009-08-25 09:55:00,78.805,78.92,78.805,78.885,2783999997.0
2009-08-25 10:00:00,78.885,78.915,78.87,78.89,1917799999.0
2009-08-25 10:05:00,78.89,79.045,78.89,79.025,2287000003.0
2009-08-25 10:10:00,79.02,79.12,79.01,79.09,3025400000.0
2009-08-25 10:15:00,79.095,79.115,79.025,79.05,1000800002.0
2009-08-25 10:20:00,79.045,79.045,79.01,79.02,661699999.0
2009-08-25 10:25:00,79.015,79.035,78.955,78.975,1486199996.0
2009-08-25 10:30:00,78.985,79.05,78.97,79.04,1057599997.0
2009-08-25 10:35:00,79.045,79.05,78.96,78.975,968399999.0
2009-08-25 10:40:00,78.975,78.975,78.895,78.925,1285000004.0
2009-08-25 10:45:00,78.925,78.955,78.905,78.945,1183199998.0
2009-08-25 10:50:00,78.945,78.995,78.92,78.98,565000000.0
2009-08-25 10:55:00,78.985,79.065,78.975,78.99,1317599999.0
2009-08-25 11:00:00,78.99,79.035,78.965,79.015,892800000.0
2009-08-25 11:05:00,79.025,79.025,78.99,79.005,424000001.0
2009-08-25 11:10:00,79.005,79.035,78.95,78.96,738799999.0
2009-08-25 11:15:00,78.96,79.035,78.955,79.0,728599999.0
2009-08-25 11:20:00,79.015,79.025,78.975,79.005,1080700000.0
2009-08-25 11:25:00,79.01,79.085,78.995,79.06,888700001.0
2009-08-25 11:30:00,79.06,79.065,79.0,79.025,526000000.0
2009-08-25 11:35:00,79.03,79.075,78.995,79.075,682399999.0
2009-08-25 11:40:00,79.075,79.105,79.06,79.085,537900000.0
2009-08-25 11:45:00,79.09,79.125,79.065,79.085,1042300000.0
2009-08-25 11:50:00,79.08,79.105,78.965,78.98,847600000.0
2009-08-25 11:55:00,78.98,79.015,78.905,78.935,781400001.0
2009-08-25 12:00:00,78.935,79.0,78.93,78.955,678599998.0
2009-08-25 12:05:00,78.95,78.995,78.94,78.995,393100000.0
2009-08-25 12:10:00,78.995,79.01,78.95,78.965,560199999.0
2009-08-25 12:15:00,78.96,79.0,78.955,78.98,449700001.0
2009-08-25 12:20:00,78.98,79.0,78.895,78.9,646100000.0
2009-08-25 12:25:00,78.9,79.005,78.87,78.925,775699999.0
2009-08-25 12:30:00,78.925,78.945,78.855,78.865,582999999.0
2009-08-25 12:35:00,78.87,78.935,78.87,78.895,793199999.0
2009-08-25 12:40:00,78.895,78.93,78.875,78.91,464500000.0
2009-08-25 12:45:00,78.91,78.945,78.895,78.895,723100000.0
2009-08-25 12:50:00,78.885,78.925,78.885,78.89,984300000.0
2009-08-25 12:55:00,78.89,78.92,78.835,78.84,1097700000.0
2009-08-25 13:00:00,78.835,78.855,78.81,78.84,524800000.0
2009-08-25 13:05:00,78.84,78.86,78.76,78.77,953000000.0
2009-08-25 13:10:00,78.77,78.885,78.765,78.88,570200000.0
2009-08-25 13:15:00,78.88,78.885,78.83,78.875,758900001.0
2009-08-25 13:20:00,78.885,79.005,78.885,78.985,1998999999.0
2009-08-25 13:25:00,78.995,79.02,78.92,78.965,1747199999.0
2009-08-25 13:30:00,78.96,78.965,78.905,78.945,1398499997.0
2009-08-25 13:35:00,78.945,79.03,78.945,79.025,1565500000.0
2009-08-25 13:40:00,79.02,79.05,78.995,79.01,1240699999.0
2009-08-25 13:45:00,79.005,79.005,78.88,78.91,1131599997.0
2009-08-25 13:50:00,78.905,78.96,78.865,78.94,885900000.0
2009-08-25 13:55:00,78.94,79.015,78.895,78.985,1027500000.0
2009-08-25 14:00:00,78.99,79.065,78.965,79.045,1254899995.0
2009-08-25 14:05:00,79.045,79.075,79.02,79.035,1057899999.0
2009-08-25 14:10:00,79.035,79.24,79.03,79.18,1322200003.0
2009-08-25 14:15:00,79.175,79.225,79.16,79.185,1034300001.0
2009-08-25 14:20:00,79.185,79.27,79.185,79.21,1669400000.0
2009-08-25 14:25:00,79.21,79.215,79.15,79.175,726400001.0
2009-08-25 14:30:00,79.17,79.195,79.155,79.19,1157100000.0
2009-08-25 14:35:00,79.19,79.255,79.175,79.18,1032200000.0
2009-08-25 14:40:00,79.18,79.315,79.175,79.235,1605799999.0
2009-08-25 14:45:00,79.23,79.3,79.215,79.265,1250000001.0
2009-08-25 14:50:00,79.27,79.295,79.245,79.265,593500000.0
2009-08-25 14:55:00,79.265,79.31,79.21,79.23,1688700001.0
2009-08-25 15:00:00,79.225,79.51,79.225,79.32,1852800000.0
2009-08-25 15:05:00,79.32,79.395,79.28,79.38,1596599999.0
2009-08-25 15:10:00,79.38,79.42,79.32,79.33,1307799997.0
2009-08-25 15:15:00,79.325,79.37,79.185,79.215,1277699999.0
2009-08-25 15:20:00,79.21,79.28,79.205,79.26,745400000.0
2009-08-25 15:25:00,79.26,79.275,79.21,79.24,531600001.0
2009-08-25 15:30:00,79.235,79.375,79.2,79.26,1760600002.0
2009-08-25 15:35:00,79.26,79.26,79.075,79.16,2559999999.0
2009-08-25 15:40:00,79.16,79.305,79.14,79.285,2394300002.0
2009-08-25 15:45:00,79.28,79.345,79.235,79.29,2625399998.0
2009-08-25 15:50:00,79.295,79.365,79.27,79.33,1975900004.0
2009-08-25 15:55:00,79.33,79.425,79.3,79.375,2637900001.0
2009-08-25 16:00:00,79.35,79.74,79.35,79.42,3543800000.0
2009-08-25 16:05:00,79.415,79.485,79.245,79.35,3206200000.0
2009-08-25 16:10:00,79.36,79.42,79.185,79.25,2783700001.0
2009-08-25 16:15:00,79.245,79.31,79.0,79.055,3077899998.0
2009-08-25 16:20:00,79.05,79.175,79.025,79.11,2325100004.0
2009-08-25 16:25:00,79.11,79.175,78.99,78.99,1761200001.0
2009-08-25 16:30:00,78.99,79.115,78.935,78.945,1776300000.0
2009-08-25 16:35:00,78.94,79.16,78.92,79.12,1562000002.0
2009-08-25 16:40:00,79.13,79.19,79.095,79.185,1592100000.0
2009-08-25 16:45:00,79.19,79.205,79.14,79.155,1192400002.0
2009-08-25 16:50:00,79.155,79.205,79.14,79.185,1212900000.0
2009-08-25 16:55:00,79.185,79.22,79.13,79.135,1333199997.0
2009-08-25 17:00:00,79.135,79.23,79.115,79.23,1387700003.0
2009-08-25 17:05:00,79.23,79.23,79.155,79.175,1298900000.0
2009-08-25 17:10:00,79.175,79.255,79.135,79.195,1806100001.0
2009-08-25 17:15:00,79.185,79.2,79.145,79.165,1040300004.0
2009-08-25 17:20:00,79.165,79.185,79.085,79.09,938299998.0
2009-08-25 17:25:00,79.085,79.13,79.045,79.11,1685600000.0
2009-08-25 17:30:00,79.115,79.12,79.015,79.09,1710100000.0
2009-08-25 17:35:00,79.085,79.105,79.01,79.095,1584800004.0
2009-08-25 17:40:00,79.095,79.13,79.045,79.055,2426999998.0
2009-08-25 17:45:00,79.06,79.095,79.025,79.04,2020800007.0
2009-08-25 17:50:00,79.025,79.08,79.02,79.055,1361199998.0
2009-08-25 17:55:00,79.06,79.08,79.0,79.025,1697600005.0
2009-08-25 18:00:00,79.025,79.04,79.0,79.025,1197700001.0
2009-08-25 18:05:00,79.03,79.03,78.96,79.03,1023900000.0
2009-08-25 18:10:00,79.03,79.03,78.985,78.985,264699999.0
2009-08-25 18:15:00,78.985,79.025,78.965,78.98,1811300002.0
2009-08-25 18:20:00,78.98,79.04,78.965,79.04,1350000001.0
2009-08-25 18:25:00,79.035,79.125,79.035,79.11,1625099998.0
2009-08-25 18:30:00,79.115,79.14,79.1,79.11,1266400000.0
2009-08-25 18:35:00,79.1,79.105,79.07,79.08,1012300008.0
2009-08-25 18:40:00,79.08,79.115,79.075,79.08,471100000.0
2009-08-25 18:45:00,79.075,79.085,79.045,79.055,875700001.0
2009-08-25 18:50:00,79.06,79.06,78.895,78.9,1594500001.0
2009-08-25 18:55:00,78.9,78.9,78.725,78.765,1716299999.0
2009-08-25 19:00:00,78.77,78.875,78.745,78.815,1709499999.0
2009-08-25 19:05:00,78.81,78.835,78.73,78.775,1327500000.0
2009-08-25 19:10:00,78.775,78.785,78.72,78.735,1587400000.0
2009-08-25 19:15:00,78.74,78.755,78.655,78.685,2143100000.0
2009-08-25 19:20:00,78.685,78.685,78.485,78.595,2073300002.0
2009-08-25 19:25:00,78.61,78.61,78.47,78.545,1200800000.0
2009-08-25 19:30:00,78.535,78.535,78.385,78.425,1775800003.0
2009-08-25 19:35:00,78.425,78.555,78.415,78.555,1985100006.0
2009-08-25 19:40:00,78.555,78.595,78.51,78.58,694400001.0
2009-08-25 19:45:00,78.58,78.61,78.56,78.59,796800002.0
2009-08-25 19:50:00,78.59,78.635,78.555,78.565,2064000005.0
2009-08-25 19:55:00,78.555,78.585,78.5,78.525,1925000006.0
2009-08-25 20:00:00,78.52,78.58,78.415,78.555,3128800004.0
2009-08-25 20:05:00,78.56,78.615,78.56,78.585,841900002.0
2009-08-25 20:10:00,78.585,78.605,78.53,78.58,731000003.0
2009-08-25 20:15:00,78.58,78.695,78.58,78.69,1036700000.0
2009-08-25 20:20:00,78.67,78.755,78.655,78.71,1351200002.0
2009-08-25 20:25:00,78.71,78.745,78.655,78.68,1440500001.0
2009-08-25 20:30:00,78.685,78.735,78.675,78.725,733400002.0
2009-08-25 20:35:00,78.725,78.735,78.565,78.595,1737500006.0
2009-08-25 20:40:00,78.59,78.67,78.56,78.61,1956200005.0
2009-08-25 20:45:00,78.61,78.66,78.585,78.655,1561900005.0
2009-08-25 20:50:00,78.66,78.77,78.645,78.76,1002200000.0
2009-08-25 20:55:00,78.76,78.77,78.705,78.765,687900000.0
2009-08-25 21:00:00,78.765,78.8,78.745,78.75,593200000.0
2009-08-25 21:05:00,78.75,78.76,78.715,78.725,775000000.0
2009-08-25 21:10:00,78.72,78.765,78.715,78.725,986900000.0
2009-08-25 21:15:00,78.725,78.735,78.68,78.695,855300000.0
2009-08-25 21:20:00,78.69,78.71,78.655,78.705,996900000.0
2009-08-25 21:25:00,78.705,78.75,78.705,78.72,1115600001.0
2009-08-25 21:30:00,78.72,78.74,78.625,78.645,1676100000.0
2009-08-25 21:35:00,78.645,78.705,78.645,78.695,1084500004.0
2009-08-25 21:40:00,78.695,78.74,78.67,78.735,1236200000.0
2009-08-25 21:45:00,78.735,78.735,78.675,78.675,673100000.0
2009-08-25 21:50:00,78.675,78.7,78.64,78.65,1853200000.0
2009-08-25 21:55:00,78.655,78.77,78.655,78.77,1332400001.0
2009-08-25 22:00:00,78.77,78.775,78.695,78.71,727500000.0
2009-08-25 22:05:00,78.71,78.745,78.71,78.73,511800000.0
2009-08-25 22:10:00,78.73,78.76,78.715,78.735,354100000.0
2009-08-25 22:15:00,78.735,78.75,78.72,78.73,403500000.0
2009-08-25 22:20:00,78.735,78.74,78.71,78.72,148500000.0
2009-08-25 22:25:00,78.72,78.73,78.71,78.72,200700000.0
2009-08-25 22:30:00,78.725,78.75,78.725,78.745,463000000.0
2009-08-25 22:35:00,78.745,78.75,78.73,78.73,305900000.0
2009-08-25 22:40:00,78.74,78.745,78.69,78.7,259300000.0
2009-08-25 22:45:00,78.7,78.73,78.665,78.67,616100000.0
2009-08-25 22:50:00,78.67,78.67,78.625,78.635,234300000.0
2009-08-25 22:55:00,78.63,78.68,78.615,78.655,309700000.0
2009-08-25 23:00:00,78.66,78.74,78.655,78.71,82400000.0
2009-08-25 23:05:00,78.71,78.71,78.6,78.62,205000000.0
2009-08-25 23:10:00,78.615,78.635,78.57,78.575,317000000.0
2009-08-25 23:15:00,78.575,78.58,78.535,78.565,386900000.0
2009-08-25 23:20:00,78.565,78.585,78.535,78.58,64800000.0
2009-08-25 23:25:00,78.59,78.59,78.575,78.585,59400000.0
2009-08-25 23:30:00,78.575,78.58,78.535,78.55,124400000.0
2009-08-25 23:35:00,78.545,78.555,78.52,78.53,121300000.0
2009-08-25 23:40:00,78.53,78.595,78.53,78.585,106600000.0
2009-08-25 23:45:00,78.585,78.645,78.585,78.62,124400000.0
2009-08-25 23:50:00,78.625,78.625,78.6,78.61,27000000.0
2009-08-25 23:55:00,78.61,78.63,78.595,78.595,46000000.0
2009-08-26 00:00:00,78.595,78.63,78.595,78.61,158800000.0
2009-08-26 00:05:00,78.61,78.63,78.61,78.62,102900000.0
2009-08-26 00:10:00,78.62,78.66,78.62,78.66,129900000.0
2009-08-26 00:15:00,78.66,78.7,78.66,78.69,133300000.0
2009-08-26 00:20:00,78.69,78.705,78.626,78.7,253500000.0
2009-08-26 00:25:00,78.7,78.71,78.685,78.7,72800000.0
2009-08-26 00:30:00,78.705,78.72,78.685,78.69,131800000.0
2009-08-26 00:35:00,78.69,78.69,78.665,78.675,150900000.0
2009-08-26 00:40:00,78.67,78.67,78.615,78.615,155100000.0
2009-08-26 00:45:00,78.61,78.61,78.56,78.565,479200000.0
2009-08-26 00:50:00,78.565,78.565,78.515,78.55,289400000.0
2009-08-26 00:55:00,78.55,78.595,78.535,78.58,189900000.0
2009-08-26 01:00:00,78.58,78.625,78.575,78.62,243900000.0
2009-08-26 01:05:00,78.62,78.645,78.59,78.595,346000000.0
2009-08-26 01:10:00,78.595,78.615,78.555,78.6,221900000.0
2009-08-26 01:15:00,78.6,78.62,78.54,78.55,214700000.0
2009-08-26 01:20:00,78.54,78.55,78.515,78.52,311900000.0
2009-08-26 01:25:00,78.525,78.56,78.525,78.55,136900000.0
2009-08-26 01:30:00,78.545,78.555,78.49,78.5,195100000.0
2009-08-26 01:35:00,78.5,78.52,78.43,78.435,252300000.0
2009-08-26 01:40:00,78.435,78.44,78.34,78.34,299000000.0
2009-08-26 01:45:00,78.345,78.425,78.34,78.415,304900000.0
2009-08-26 01:50:00,78.415,78.425,78.235,78.26,522400000.0
2009-08-26 01:55:00,78.26,78.295,78.22,78.285,546000000.0
2009-08-26 02:00:00,78.285,78.43,78.26,78.39,711900000.0
2009-08-26 02:05:00,78.39,78.42,78.3,78.405,557000000.0
2009-08-26 02:10:00,78.41,78.485,78.34,78.485,406000000.0
2009-08-26 02:15:00,78.485,78.525,78.465,78.485,443000000.0
2009-08-26 02:20:00,78.49,78.54,78.485,78.495,505100000.0
2009-08-26 02:25:00,78.495,78.495,78.37,78.37,361600000.0
2009-08-26 02:30:00,78.37,78.43,78.36,78.38,760700000.0
2009-08-26 02:35:00,78.385,78.435,78.375,78.41,417300000.0
2009-08-26 02:40:00,78.415,78.45,78.41,78.43,338600000.0
2009-08-26 02:45:00,78.43,78.445,78.36,78.395,415000000.0
2009-08-26 02:50:00,78.395,78.455,78.39,78.41,456400000.0
2009-08-26 02:55:00,78.405,78.44,78.375,78.41,704200000.0
2009-08-26 03:00:00,78.415,78.445,78.395,78.445,249600000.0
2009-08-26 03:05:00,78.44,78.49,78.435,78.44,306400000.0
2009-08-26 03:10:00,78.44,78.48,78.42,78.42,591800001.0
2009-08-26 03:15:00,78.42,78.43,78.4,78.4,442800000.0
2009-08-26 03:20:00,78.4,78.425,78.39,78.395,629200000.0
2009-08-26 03:25:00,78.395,78.405,78.3,78.355,930000000.0
2009-08-26 03:30:00,78.355,78.4,78.28,78.4,986000000.0
2009-08-26 03:35:00,78.405,78.415,78.315,78.355,1083800001.0
2009-08-26 03:40:00,78.355,78.405,78.32,78.405,489200000.0
2009-08-26 03:45:00,78.4,78.495,78.4,78.46,789300001.0
2009-08-26 03:50:00,78.46,78.515,78.455,78.5,796800001.0
2009-08-26 03:55:00,78.5,78.54,78.43,78.455,1432399998.0
2009-08-26 04:00:00,78.46,78.53,78.43,78.515,1252199998.0
2009-08-26 04:05:00,78.515,78.605,78.515,78.57,1866199999.0
2009-08-26 04:10:00,78.565,78.58,78.505,78.575,1913200000.0
2009-08-26 04:15:00,78.575,78.585,78.515,78.515,555200000.0
2009-08-26 04:20:00,78.52,78.565,78.51,78.54,1012600000.0
2009-08-26 04:25:00,78.54,78.545,78.445,78.46,1366799999.0
2009-08-26 04:30:00,78.45,78.555,78.425,78.525,1372200000.0
2009-08-26 04:35:00,78.53,78.54,78.505,78.51,864999999.0
2009-08-26 04:40:00,78.51,78.54,78.51,78.51,1043599999.0
2009-08-26 04:45:00,78.51,78.515,78.47,78.475,746999998.0
2009-08-26 04:50:00,78.48,78.675,78.48,78.67,1849599998.0
2009-08-26 04:55:00,78.67,78.74,78.635,78.735,2135999998.0
2009-08-26 05:00:00,78.73,78.74,78.66,78.665,1128800000.0
2009-08-26 05:05:00,78.665,78.665,78.635,78.66,821500001.0
2009-08-26 05:10:00,78.66,78.75,78.645,78.695,1562000000.0
2009-08-26 05:15:00,78.695,78.705,78.66,78.67,800400000.0
2009-08-26 05:20:00,78.665,78.705,78.655,78.68,1038600000.0
2009-08-26 05:25:00,78.675,78.695,78.67,78.68,741600000.0
2009-08-26 05:30:00,78.68,78.74,78.66,78.74,1049800000.0
2009-08-26 05:35:00,78.735,78.82,78.73,78.78,1357800000.0
2009-08-26 05:40:00,78.775,78.79,78.74,78.78,708700000.0
2009-08-26 05:45:00,78.78,78.81,78.765,78.81,956900000.0
2009-08-26 05:50:00,78.81,78.895,78.805,78.865,666100000.0
2009-08-26 05:55:00,78.865,78.865,78.825,78.83,389300000.0
2009-08-26 06:00:00,78.85,78.865,78.82,78.855,598900000.0
2009-08-26 06:05:00,78.855,78.88,78.83,78.84,564100000.0
2009-08-26 06:10:00,78.835,78.84,78.77,78.77,1186000000.0
2009-08-26 06:15:00,78.77,78.84,78.765,78.815,1248300000.0
2009-08-26 06:20:00,78.815,78.835,78.805,78.815,812500000.0
2009-08-26 06:25:00,78.815,78.85,78.785,78.83,1227700000.0
2009-08-26 06:30:00,78.83,78.86,78.81,78.83,1045800000.0
2009-08-26 06:35:00,78.83,78.85,78.81,78.835,988700000.0
2009-08-26 06:40:00,78.835,78.855,78.82,78.84,678799998.0
2009-08-26 06:45:00,78.84,78.85,78.805,78.81,1154000000.0
2009-08-26 06:50:00,78.81,78.84,78.79,78.8,1379900000.0
2009-08-26 06:55:00,78.805,78.825,78.745,78.75,524200000.0
2009-08-26 07:00:00,78.745,78.83,78.735,78.8,1479400000.0
2009-08-26 07:05:00,78.8,78.8,78.735,78.755,960000001.0
2009-08-26 07:10:00,78.755,78.78,78.74,78.765,1027300000.0
2009-08-26 07:15:00,78.77,78.815,78.755,78.795,727800000.0
2009-08-26 07:20:00,78.795,78.815,78.79,78.81,1047600000.0
2009-08-26 07:25:00,78.81,78.86,78.78,78.84,1005100000.0
2009-08-26 07:30:00,78.84,78.93,78.84,78.93,505900000.0
2009-08-26 07:35:00,78.925,78.965,78.905,78.96,584000000.0
2009-08-26 07:40:00,78.965,78.99,78.94,78.95,446500000.0
2009-08-26 07:45:00,78.945,78.98,78.925,78.95,613800000.0
2009-08-26 07:50:00,78.945,78.955,78.9,78.93,757400000.0
2009-08-26 07:55:00,78.93,78.95,78.865,78.875,723800000.0
2009-08-26 08:00:00,78.875,78.915,78.83,78.84,1369500000.0
2009-08-26 08:05:00,78.84,78.895,78.8,78.885,1974300002.0
2009-08-26 08:10:00,78.89,78.955,78.86,78.885,1929400000.0
2009-08-26 08:15:00,78.885,78.905,78.835,78.875,1612799999.0
2009-08-26 08:20:00,78.865,78.905,78.825,78.85,1559000001.0
2009-08-26 08:25:00,78.85,78.87,78.815,78.82,880700003.0
2009-08-26 08:30:00,78.815,78.845,78.785,78.82,757199999.0
2009-08-26 08:35:00,78.825,78.845,78.74,78.75,1091399999.0
2009-08-26 08:40:00,78.755,78.785,78.71,78.71,1061900001.0
2009-08-26 08:45:00,78.72,78.76,78.655,78.68,1039500001.0
2009-08-26 08:50:00,78.675,78.705,78.625,78.625,1477899999.0
2009-08-26 08:55:00,78.62,78.71,78.595,78.605,1322900001.0
2009-08-26 09:00:00,78.605,78.67,78.585,78.665,1875300000.0
2009-08-26 09:05:00,78.665,78.7,78.605,78.67,1281699997.0
2009-08-26 09:10:00,78.665,78.8,78.64,78.785,1343900000.0
2009-08-26 09:15:00,78.8,78.865,78.77,78.79,1120100000.0
2009-08-26 09:20:00,78.795,78.89,78.785,78.85,1240899998.0
2009-08-26 09:25:00,78.855,78.925,78.83,78.9,776400000.0
2009-08-26 09:30:00,78.9,78.95,78.845,78.86,602100000.0
2009-08-26 09:35:00,78.86,78.87,78.8,78.85,925700000.0
2009-08-26 09:40:00,78.855,78.91,78.845,78.865,598200000.0
2009-08-26 09:45:00,78.865,78.895,78.845,78.89,1072400000.0
2009-08-26 09:50:00,78.885,78.925,78.865,78.885,1575299998.0
2009-08-26 09:55:00,78.885,78.955,78.875,78.925,2206100000.0
2009-08-26 10:00:00,78.925,78.985,78.77,78.805,2495699998.0
2009-08-26 10:05:00,78.805,78.805,78.64,78.69,1267900000.0
2009-08-26 10:10:00,78.69,78.795,78.64,78.76,873900000.0
2009-08-26 10:15:00,78.76,78.775,78.625,78.67,1318800000.0
2009-08-26 10:20:00,78.67,78.68,78.575,78.615,1380800003.0
2009-08-26 10:25:00,78.605,78.625,78.54,78.625,1366999999.0
2009-08-26 10:30:00,78.625,78.665,78.595,78.65,1125700000.0
2009-08-26 10:35:00,78.65,78.66,78.56,78.61,831700000.0
2009-08-26 10:40:00,78.605,78.67,78.565,78.57,1221499999.0
2009-08-26 10:45:00,78.565,78.595,78.535,78.565,815699999.0
2009-08-26 10:50:00,78.56,78.64,78.515,78.635,955900001.0
2009-08-26 10:55:00,78.635,78.67,78.62,78.67,795800000.0
2009-08-26 11:00:00,78.67,78.72,78.65,78.72,1340099997.0
2009-08-26 11:05:00,78.72,78.73,78.635,78.695,1152200000.0
2009-08-26 11:10:00,78.7,78.7,78.655,78.67,596800000.0
2009-08-26 11:15:00,78.67,78.7,78.65,78.655,723000000.0
2009-08-26 11:20:00,78.66,78.69,78.605,78.605,898800000.0
2009-08-26 11:25:00,78.61,78.625,78.52,78.54,1302500000.0
2009-08-26 11:30:00,78.53,78.61,78.485,78.57,1467599997.0
2009-08-26 11:35:00,78.565,78.66,78.555,78.65,1532999998.0
2009-08-26 11:40:00,78.645,78.665,78.61,78.62,896299999.0
2009-08-26 11:45:00,78.62,78.67,78.6,78.67,912200000.0
2009-08-26 11:50:00,78.675,78.7,78.625,78.65,1100400001.0
2009-08-26 11:55:00,78.64,78.735,78.63,78.72,1431000001.0
2009-08-26 12:00:00,78.725,78.74,78.675,78.715,1011500000.0
2009-08-26 12:05:00,78.715,78.745,78.7,78.74,459100000.0
2009-08-26 12:10:00,78.745,78.745,78.39,78.41,2027800002.0
2009-08-26 12:15:00,78.415,78.42,78.305,78.35,2314799996.0
2009-08-26 12:20:00,78.35,78.375,78.21,78.265,2020500003.0
2009-08-26 12:25:00,78.265,78.305,78.235,78.26,1434800002.0
2009-08-26 12:30:00,78.26,78.43,78.26,78.36,1258699999.0
2009-08-26 12:35:00,78.36,78.38,78.315,78.375,2037799993.0
2009-08-26 12:40:00,78.37,78.42,78.36,78.405,1087699998.0
2009-08-26 12:45:00,78.415,78.42,78.38,78.395,556600001.0
2009-08-26 12:50:00,78.4,78.4,78.335,78.375,932399999.0
2009-08-26 12:55:00,78.37,78.41,78.35,78.36,1208199999.0
2009-08-26 13:00:00,78.355,78.425,78.355,78.375,1584300002.0
2009-08-26 13:05:00,78.37,78.405,78.36,78.38,860100000.0
2009-08-26 13:10:00,78.38,78.42,78.365,78.385,956899999.0
2009-08-26 13:15:00,78.38,78.4,78.3,78.305,1051600000.0
2009-08-26 13:20:00,78.31,78.31,78.17,78.175,1770200000.0
2009-08-26 13:25:00,78.18,78.285,78.175,78.255,2097300001.0
2009-08-26 13:30:00,78.245,78.295,78.2,78.26,1550800000.0
2009-08-26 13:35:00,78.26,78.265,78.18,78.25,1077999999.0
2009-08-26 13:40:00,78.255,78.285,78.24,78.255,976300000.0
2009-08-26 13:45:00,78.255,78.325,78.255,78.32,1021700003.0
2009-08-26 13:50:00,78.32,78.405,78.315,78.38,1598699999.0
2009-08-26 13:55:00,78.375,78.455,78.37,78.435,1061599998.0
2009-08-26 14:00:00,78.435,78.45,78.345,78.35,1396599999.0
2009-08-26 14:05:00,78.35,78.39,78.3,78.335,1237899999.0
2009-08-26 14:10:00,78.335,78.385,78.255,78.26,1244700000.0
2009-08-26 14:15:00,78.25,78.365,78.25,78.36,665500000.0
2009-08-26 14:20:00,78.365,78.39,78.32,78.385,1369699999.0
2009-08-26 14:25:00,78.38,78.44,78.275,78.333,1480700001.0
2009-08-26 14:30:00,78.302,78.6,78.15,78.19,3029199997.0
2009-08-26 14:35:00,78.18,78.245,78.1,78.22,1558099998.0
2009-08-26 14:40:00,78.215,78.325,78.2,78.245,2179899999.0
2009-08-26 14:45:00,78.245,78.29,78.185,78.255,1270699999.0
2009-08-26 14:50:00,78.255,78.335,78.255,78.295,999100000.0
2009-08-26 14:55:00,78.295,78.295,78.215,78.235,1294700001.0
2009-08-26 15:00:00,78.225,78.29,78.17,78.2,1463200002.0
2009-08-26 15:05:00,78.2,78.2,78.095,78.13,1526299998.0
2009-08-26 15:10:00,78.13,78.245,78.13,78.205,1404300004.0
2009-08-26 15:15:00,78.205,78.21,78.07,78.16,1770800002.0
2009-08-26 15:20:00,78.16,78.175,78.035,78.04,1678300000.0
2009-08-26 15:25:00,78.04,78.125,77.895,77.895,1709700000.0
2009-08-26 15:30:00,77.9,78.05,77.845,77.91,2837700002.0
2009-08-26 15:35:00,77.91,77.995,77.81,77.935,2591500001.0
2009-08-26 15:40:00,77.94,78.0,77.87,77.88,2796400010.0
2009-08-26 15:45:00,77.875,77.875,77.77,77.795,2112799997.0
2009-08-26 15:50:00,77.795,77.905,77.795,77.9,1928600000.0
2009-08-26 15:55:00,77.9,78.025,77.87,77.95,2750500002.0
2009-08-26 16:00:00,77.98,78.26,77.965,78.09,4109300003.0
2009-08-26 16:05:00,78.1,78.2,78.045,78.065,2781499998.0
2009-08-26 16:10:00,78.065,78.32,78.055,78.285,1587900000.0
2009-08-26 16:15:00,78.285,78.33,78.235,78.25,2610500000.0
2009-08-26 16:20:00,78.25,78.295,78.195,78.22,2955199997.0
2009-08-26 16:25:00,78.22,78.245,78.025,78.05,1746300000.0
2009-08-26 16:30:00,78.05,78.275,78.05,78.215,2846700000.0
2009-08-26 16:35:00,78.22,78.3,78.19,78.26,3206599999.0
2009-08-26 16:40:00,78.265,78.28,78.08,78.085,3500099998.0
2009-08-26 16:45:00,78.08,78.15,78.02,78.095,2634600006.0
2009-08-26 16:50:00,78.09,78.175,78.075,78.145,2310600000.0
2009-08-26 16:55:00,78.15,78.24,78.125,78.235,2314599999.0
2009-08-26 17:00:00,78.23,78.255,78.175,78.235,1704200004.0
2009-08-26 17:05:00,78.24,78.24,78.015,78.02,2725699997.0
2009-08-26 17:10:00,78.02,78.06,77.93,78.005,2553200001.0
2009-08-26 17:15:00,78.0,78.04,77.98,78.005,2393199996.0
2009-08-26 17:20:00,78.0,78.04,77.94,78.02,2708900008.0
2009-08-26 17:25:00,78.02,78.11,78.005,78.065,2723900013.0
2009-08-26 17:30:00,78.06,78.065,77.99,78.0,3482099995.0
2009-08-26 17:35:00,78.0,78.005,77.88,77.88,3333499999.0
2009-08-26 17:40:00,77.89,78.015,77.87,77.96,2586200003.0
2009-08-26 17:45:00,77.955,78.015,77.955,77.985,3101999990.0
2009-08-26 17:50:00,77.985,78.05,77.985,78.05,3269400005.0
2009-08-26 17:55:00,78.05,78.065,77.965,77.97,1896499997.0
2009-08-26 18:00:00,77.96,78.02,77.88,77.955,1590899999.0
2009-08-26 18:05:00,77.945,77.97,77.88,77.935,1524200000.0
2009-08-26 18:10:00,77.92,78.03,77.92,78.02,1633200001.0
2009-08-26 18:15:00,78.02,78.06,78.005,78.055,1883100000.0
2009-08-26 18:20:00,78.045,78.14,78.045,78.1,1930800002.0
2009-08-26 18:25:00,78.1,78.12,78.06,78.1,2030399992.0
2009-08-26 18:30:00,78.1,78.105,78.01,78.07,796400001.0
2009-08-26 18:35:00,78.07,78.115,78.035,78.09,1628300001.0
2009-08-26 18:40:00,78.08,78.09,77.99,78.02,1768799999.0
2009-08-26 18:45:00,78.02,78.03,77.99,78.015,588800001.0
2009-08-26 18:50:00,78.015,78.04,77.98,78.02,887800001.0
2009-08-26 18:55:00,78.03,78.075,78.0,78.04,2045099999.0
2009-08-26 19:00:00,78.04,78.04,77.91,77.915,1703400001.0
2009-08-26 19:05:00,77.91,77.925,77.855,77.895,1693500001.0
2009-08-26 19:10:00,77.905,77.945,77.87,77.87,1489500000.0
2009-08-26 19:15:00,77.875,77.9,77.725,77.79,1528200001.0
2009-08-26 19:20:00,77.785,77.835,77.775,77.82,764999999.0
2009-08-26 19:25:00,77.815,77.875,77.795,77.865,1065400001.0
2009-08-26 19:30:00,77.875,77.925,77.865,77.925,563500001.0
2009-08-26 19:35:00,77.935,77.95,77.875,77.945,1312500001.0
2009-08-26 19:40:00,77.945,77.95,77.89,77.905,1767400001.0
2009-08-26 19:45:00,77.905,77.965,77.895,77.92,1547800006.0
2009-08-26 19:50:00,77.92,77.935,77.875,77.89,825100003.0
2009-08-26 19:55:00,77.88,78.08,77.88,78.075,1870100000.0
2009-08-26 20:00:00,78.075,78.135,78.055,78.07,2310800004.0
2009-08-26 20:05:00,78.07,78.14,78.055,78.08,1249000004.0
2009-08-26 20:10:00,78.085,78.095,78.04,78.055,1760500000.0
2009-08-26 20:15:00,78.05,78.08,78.03,78.04,2216700008.0
2009-08-26 20:20:00,78.04,78.09,77.975,78.0,1799800004.0
2009-08-26 20:25:00,78.0,78.04,77.965,77.975,2221200000.0
2009-08-26 20:30:00,77.985,78.015,77.945,77.955,1423500001.0
2009-08-26 20:35:00,77.955,77.995,77.945,77.995,1056100011.0
2009-08-26 20:40:00,77.995,78.05,77.975,78.02,1135300001.0
2009-08-26 20:45:00,78.02,78.13,78.02,78.12,1340800004.0
2009-08-26 20:50:00,78.12,78.125,78.05,78.055,1245100007.0
2009-08-26 20:55:00,78.06,78.07,77.92,77.93,1493400000.0
2009-08-26 21:00:00,77.93,78.0,77.925,77.975,1563199999.0
2009-08-26 21:05:00,77.975,78.015,77.935,77.995,1443400000.0
2009-08-26 21:10:00,77.995,78.025,77.975,78.0,1159500001.0
2009-08-26 21:15:00,78.0,78.03,77.985,78.0,1082000000.0
2009-08-26 21:20:00,77.99,78.01,77.97,77.975,254900000.0
2009-08-26 21:25:00,77.975,78.01,77.925,77.95,1014800000.0
2009-08-26 21:30:00,77.95,77.975,77.905,77.925,1578900000.0
2009-08-26 21:35:00,77.915,77.97,77.9,77.93,1179900000.0
2009-08-26 21:40:00,77.93,77.945,77.9,77.925,908700000.0
2009-08-26 21:45:00,77.92,77.955,77.885,77.93,1528600001.0
2009-08-26 21:50:00,77.93,78.0,77.895,77.985,1384700000.0
2009-08-26 21:55:00,77.985,77.995,77.96,77.975,1119500000.0
2009-08-26 22:00:00,77.975,77.995,77.955,77.96,489600000.0
2009-08-26 22:05:00,77.96,78.01,77.96,78.005,520100000.0
2009-08-26 22:10:00,78.005,78.025,77.985,77.985,341800000.0
2009-08-26 22:15:00,77.985,77.995,77.975,77.985,499100000.0
2009-08-26 22:20:00,77.985,78.0,77.985,78.0,244400000.0
2009-08-26 22:25:00,78.0,78.015,77.95,78.01,375800000.0
2009-08-26 22:30:00,78.01,78.065,78.005,78.06,458800000.0
2009-08-26 22:35:00,78.06,78.08,78.055,78.075,220300000.0
2009-08-26 22:40:00,78.07,78.085,78.05,78.05,581700000.0
2009-08-26 22:45:00,78.045,78.095,78.045,78.08,605900000.0
2009-08-26 22:50:00,78.08,78.085,78.035,78.045,537300000.0
2009-08-26 22:55:00,78.045,78.075,78.035,78.065,335400000.0
2009-08-26 23:00:00,78.05,78.08,78.005,78.04,66600000.0
2009-08-26 23:05:00,78.05,78.05,77.955,77.975,120600000.0
2009-08-26 23:10:00,77.975,77.985,77.955,77.97,81600000.0
2009-08-26 23:15:00,77.94,77.975,77.923,77.975,241700000.0
2009-08-26 23:20:00,77.975,77.99,77.94,77.96,203900000.0
2009-08-26 23:25:00,77.955,77.96,77.94,77.955,124500000.0
2009-08-26 23:30:00,77.95,77.955,77.91,77.935,194000000.0
2009-08-26 23:35:00,77.94,77.955,77.9,77.93,267600000.0
2009-08-26 23:40:00,77.91,77.93,77.895,77.9,373000000.0
2009-08-26 23:45:00,77.9,77.93,77.895,77.925,227700000.0
2009-08-26 23:50:00,77.92,77.92,77.905,77.92,175200000.0
2009-08-26 23:55:00,77.92,77.93,77.9,77.93,171200000.0
2009-08-27 00:00:00,77.92,77.95,77.9,77.95,474900000.0
2009-08-27 00:05:00,77.95,78.015,77.95,78.0,290700000.0
2009-08-27 00:10:00,78.0,78.025,77.98,78.015,214300000.0
2009-08-27 00:15:00,78.025,78.06,78.025,78.05,156500000.0
2009-08-27 00:20:00,78.05,78.065,78.03,78.035,162700000.0
2009-08-27 00:25:00,78.03,78.03,77.964,78.005,222200000.0
2009-08-27 00:30:00,78.005,78.045,77.99,78.02,279600000.0
2009-08-27 00:35:00,78.015,78.02,77.96,77.96,393300000.0
2009-08-27 00:40:00,77.96,77.98,77.955,77.97,430600000.0
2009-08-27 00:45:00,77.97,77.99,77.96,77.965,284700000.0
2009-08-27 00:50:00,77.965,77.985,77.965,77.975,361800000.0
2009-08-27 00:55:00,77.975,78.01,77.975,78.01,436500000.0
2009-08-27 01:00:00,78.01,78.04,77.94,77.955,606600000.0
2009-08-27 01:05:00,77.95,77.995,77.935,77.985,462200000.0
2009-08-27 01:10:00,77.98,78.02,77.96,78.02,342100000.0
2009-08-27 01:15:00,78.015,78.015,77.95,78.005,391900000.0
2009-08-27 01:20:00,78.015,78.025,77.9,77.91,514900000.0
2009-08-27 01:25:00,77.91,77.935,77.895,77.905,335700000.0
2009-08-27 01:30:00,77.905,77.905,77.77,77.875,764700000.0
2009-08-27 01:35:00,77.875,77.9,77.835,77.865,700300000.0
2009-08-27 01:40:00,77.865,77.89,77.81,77.825,803900000.0
2009-08-27 01:45:00,77.83,77.87,77.82,77.845,625100000.0
2009-08-27 01:50:00,77.845,77.86,77.815,77.83,706800000.0
2009-08-27 01:55:00,77.83,77.845,77.785,77.835,907000000.0
2009-08-27 02:00:00,77.84,77.9,77.84,77.88,925500000.0
2009-08-27 02:05:00,77.875,77.89,77.8,77.825,916000000.0
2009-08-27 02:10:00,77.825,77.845,77.795,77.845,337600000.0
2009-08-27 02:15:00,77.835,77.86,77.81,77.84,378600000.0
2009-08-27 02:20:00,77.84,77.84,77.68,77.715,723700000.0
2009-08-27 02:25:00,77.715,77.755,77.685,77.725,575000000.0
2009-08-27 02:30:00,77.725,77.735,77.58,77.585,759900000.0
2009-08-27 02:35:00,77.58,77.625,77.545,77.545,660800000.0
2009-08-27 02:40:00,77.545,77.57,77.51,77.565,712800000.0
2009-08-27 02:45:00,77.57,77.615,77.495,77.5,437400000.0
2009-08-27 02:50:00,77.495,77.56,77.47,77.53,613100000.0
2009-08-27 02:55:00,77.535,77.565,77.51,77.515,574100000.0
2009-08-27 03:00:00,77.52,77.52,77.39,77.415,1261300000.0
2009-08-27 03:05:00,77.41,77.42,77.335,77.38,1516400000.0
2009-08-27 03:10:00,77.38,77.4,77.355,77.365,744700000.0
2009-08-27 03:15:00,77.375,77.415,77.365,77.375,470500000.0
2009-08-27 03:20:00,77.38,77.535,77.375,77.425,672800000.0
2009-08-27 03:25:00,77.435,77.495,77.385,77.43,654000000.0
2009-08-27 03:30:00,77.435,77.52,77.33,77.52,674500000.0
2009-08-27 03:35:00,77.52,77.53,77.44,77.525,886200000.0
2009-08-27 03:40:00,77.53,77.545,77.465,77.535,380300000.0
2009-08-27 03:45:00,77.525,77.605,77.525,77.565,428100000.0
2009-08-27 03:50:00,77.57,77.57,77.47,77.47,504900000.0
2009-08-27 03:55:00,77.47,77.485,77.39,77.465,913000000.0
2009-08-27 04:00:00,77.46,77.52,77.44,77.51,657700000.0
2009-08-27 04:05:00,77.52,77.59,77.515,77.57,874099999.0
2009-08-27 04:10:00,77.57,77.575,77.52,77.565,970900000.0
2009-08-27 04:15:00,77.575,77.63,77.525,77.53,1188800000.0
2009-08-27 04:20:00,77.525,77.615,77.505,77.6,871800000.0
2009-08-27 04:25:00,77.605,77.645,77.59,77.615,813100000.0
2009-08-27 04:30:00,77.615,77.7,77.61,77.7,733000000.0
2009-08-27 04:35:00,77.695,77.78,77.685,77.7,816200000.0
2009-08-27 04:40:00,77.695,77.73,77.675,77.73,920500000.0
2009-08-27 04:45:00,77.74,77.77,77.63,77.655,840300000.0
2009-08-27 04:50:00,77.66,77.695,77.61,77.685,329200000.0
2009-08-27 04:55:00,77.68,77.695,77.655,77.66,184300000.0
2009-08-27 05:00:00,77.665,77.68,77.545,77.555,808900000.0
2009-08-27 05:05:00,77.55,77.665,77.54,77.605,358900000.0
2009-08-27 05:10:00,77.605,77.625,77.545,77.56,300200000.0
2009-08-27 05:15:00,77.56,77.565,77.42,77.44,743700000.0
2009-08-27 05:20:00,77.45,77.565,77.45,77.5,502200000.0
2009-08-27 05:25:00,77.5,77.515,77.47,77.495,468500000.0
2009-08-27 05:30:00,77.49,77.49,77.395,77.43,713000000.0
2009-08-27 05:35:00,77.435,77.45,77.345,77.365,707800001.0
2009-08-27 05:40:00,77.365,77.395,77.34,77.36,1011299998.0
2009-08-27 05:45:00,77.355,77.42,77.325,77.415,1474500000.0
2009-08-27 05:50:00,77.415,77.43,77.37,77.385,1234400000.0
2009-08-27 05:55:00,77.38,77.46,77.38,77.46,923800000.0
2009-08-27 06:00:00,77.465,77.56,77.42,77.55,649600001.0
2009-08-27 06:05:00,77.555,77.635,77.485,77.54,1224700000.0
2009-08-27 06:10:00,77.54,77.585,77.515,77.55,616900000.0
2009-08-27 06:15:00,77.55,77.59,77.445,77.485,819900000.0
2009-08-27 06:20:00,77.485,77.54,77.465,77.51,778499999.0
2009-08-27 06:25:00,77.51,77.525,77.445,77.505,1046800000.0
2009-08-27 06:30:00,77.505,77.58,77.48,77.565,792100000.0
2009-08-27 06:35:00,77.565,77.565,77.53,77.565,341600000.0
2009-08-27 06:40:00,77.56,77.565,77.475,77.52,274600000.0
2009-08-27 06:45:00,77.515,77.53,77.495,77.52,176600000.0
2009-08-27 06:50:00,77.515,77.55,77.51,77.545,143600000.0
2009-08-27 06:55:00,77.54,77.64,77.54,77.625,462700000.0
2009-08-27 07:00:00,77.615,77.62,77.475,77.5,641300000.0
2009-08-27 07:05:00,77.495,77.545,77.45,77.53,705400000.0
2009-08-27 07:10:00,77.525,77.54,77.45,77.455,573500000.0
2009-08-27 07:15:00,77.455,77.485,77.42,77.47,533800000.0
2009-08-27 07:20:00,77.475,77.475,77.44,77.455,360400000.0
2009-08-27 07:25:00,77.46,77.46,77.37,77.38,800400000.0
2009-08-27 07:30:00,77.38,77.415,77.36,77.4,779600000.0
2009-08-27 07:35:00,77.405,77.435,77.355,77.435,445500000.0
2009-08-27 07:40:00,77.435,77.495,77.425,77.485,577600000.0
2009-08-27 07:45:00,77.485,77.5,77.45,77.495,1268800000.0
2009-08-27 07:50:00,77.5,77.595,77.485,77.555,1148900000.0
2009-08-27 07:55:00,77.555,77.635,77.555,77.585,707400000.0
2009-08-27 08:00:00,77.585,77.61,77.49,77.535,856100000.0
2009-08-27 08:05:00,77.53,77.54,77.395,77.44,1180299998.0
2009-08-27 08:10:00,77.45,77.475,77.395,77.43,1457699999.0
2009-08-27 08:15:00,77.425,77.605,77.39,77.595,2498600000.0
2009-08-27 08:20:00,77.595,77.6,77.495,77.52,2378099999.0
2009-08-27 08:25:00,77.515,77.615,77.51,77.615,1344900000.0
2009-08-27 08:30:00,77.615,77.64,77.58,77.62,982899999.0
2009-08-27 08:35:00,77.62,77.62,77.48,77.53,1034000000.0
2009-08-27 08:40:00,77.525,77.535,77.42,77.435,898999999.0
2009-08-27 08:45:00,77.425,77.485,77.395,77.4,876400000.0
2009-08-27 08:50:00,77.4,77.435,77.32,77.43,1351200001.0
2009-08-27 08:55:00,77.43,77.475,77.365,77.44,1675600000.0
2009-08-27 09:00:00,77.435,77.495,77.405,77.445,960300003.0
2009-08-27 09:05:00,77.44,77.505,77.41,77.505,824699999.0
2009-08-27 09:10:00,77.505,77.615,77.5,77.56,1252099998.0
2009-08-27 09:15:00,77.565,77.69,77.53,77.655,1407300002.0
2009-08-27 09:20:00,77.66,77.675,77.585,77.605,1000600000.0
2009-08-27 09:25:00,77.605,77.62,77.57,77.595,538800000.0
2009-08-27 09:30:00,77.595,77.625,77.57,77.61,681799999.0
2009-08-27 09:35:00,77.605,77.645,77.58,77.625,663200000.0
2009-08-27 09:40:00,77.62,77.635,77.515,77.52,540200000.0
2009-08-27 09:45:00,77.51,77.585,77.5,77.57,944000000.0
2009-08-27 09:50:00,77.575,77.615,77.55,77.575,654800001.0
2009-08-27 09:55:00,77.575,77.67,77.575,77.67,1091800000.0
2009-08-27 10:00:00,77.665,77.705,77.62,77.645,1078700000.0
2009-08-27 10:05:00,77.645,77.81,77.635,77.8,1968099994.0
2009-08-27 10:10:00,77.8,77.85,77.77,77.8,1753999997.0
2009-08-27 10:15:00,77.8,77.915,77.795,77.855,2329900002.0
2009-08-27 10:20:00,77.86,77.925,77.855,77.865,2006100001.0
2009-08-27 10:25:00,77.865,77.885,77.78,77.795,2087999994.0
2009-08-27 10:30:00,77.795,77.825,77.735,77.76,975600000.0
2009-08-27 10:35:00,77.76,77.84,77.755,77.805,1377499999.0
2009-08-27 10:40:00,77.8,77.85,77.78,77.785,1297099997.0
2009-08-27 10:45:00,77.78,77.82,77.77,77.805,555100000.0
2009-08-27 10:50:00,77.805,77.805,77.725,77.745,1021100001.0
2009-08-27 10:55:00,77.745,77.75,77.69,77.74,728399997.0
2009-08-27 11:00:00,77.74,77.785,77.705,77.705,1051300000.0
2009-08-27 11:05:00,77.705,77.745,77.675,77.74,509199999.0
2009-08-27 11:10:00,77.74,77.78,77.73,77.77,613600000.0
2009-08-27 11:15:00,77.765,77.79,77.745,77.75,548200000.0
2009-08-27 11:20:00,77.755,77.795,77.74,77.76,406400001.0
2009-08-27 11:25:00,77.755,77.785,77.725,77.75,671600000.0
2009-08-27 11:30:00,77.755,77.825,77.75,77.81,467400000.0
2009-08-27 11:35:00,77.81,77.915,77.805,77.875,1355199998.0
2009-08-27 11:40:00,77.865,77.9,77.86,77.885,776500000.0
2009-08-27 11:45:00,77.885,77.915,77.805,77.805,729000000.0
2009-08-27 11:50:00,77.81,77.84,77.8,77.825,555499998.0
2009-08-27 11:55:00,77.825,78.005,77.825,78.005,1168400000.0
2009-08-27 12:00:00,78.005,78.005,77.865,77.89,1416600003.0
2009-08-27 12:05:00,77.895,77.925,77.865,77.875,967399999.0
2009-08-27 12:10:00,77.875,78.0,77.865,77.985,767100000.0
2009-08-27 12:15:00,77.985,78.035,77.945,77.965,1197700001.0
2009-08-27 12:20:00,77.975,77.975,77.86,77.87,1651400001.0
2009-08-27 12:25:00,77.87,77.9,77.83,77.895,1026500001.0
2009-08-27 12:30:00,77.895,77.895,77.825,77.84,687400000.0
2009-08-27 12:35:00,77.845,77.88,77.835,77.875,621000000.0
2009-08-27 12:40:00,77.86,77.88,77.835,77.855,490400000.0
2009-08-27 12:45:00,77.855,77.88,77.825,77.865,850299997.0
2009-08-27 12:50:00,77.87,77.955,77.85,77.935,727500000.0
2009-08-27 12:55:00,77.93,78.01,77.915,77.99,927600001.0
2009-08-27 13:00:00,77.985,77.985,77.945,77.97,1395700001.0
2009-08-27 13:05:00,77.975,77.98,77.94,77.945,442700000.0
2009-08-27 13:10:00,77.94,77.945,77.89,77.915,966299998.0
2009-08-27 13:15:00,77.915,77.915,77.865,77.87,1311599998.0
2009-08-27 13:20:00,77.87,77.905,77.84,77.885,477100000.0
2009-08-27 13:25:00,77.88,77.98,77.87,77.955,1016100001.0
2009-08-27 13:30:00,77.955,78.02,77.945,77.975,1744199998.0
2009-08-27 13:35:00,77.975,77.995,77.95,77.985,500599999.0
2009-08-27 13:40:00,77.985,78.135,77.96,78.1,1061200000.0
2009-08-27 13:45:00,78.1,78.175,78.095,78.125,1600599998.0
2009-08-27 13:50:00,78.125,78.17,78.11,78.115,1083499999.0
2009-08-27 13:55:00,78.115,78.165,78.07,78.15,1062899998.0
2009-08-27 14:00:00,78.155,78.21,78.14,78.145,1297500000.0
2009-08-27 14:05:00,78.145,78.205,78.09,78.14,1519399997.0
2009-08-27 14:10:00,78.14,78.17,78.085,78.1,986800000.0
2009-08-27 14:15:00,78.095,78.165,78.07,78.155,1056200000.0
2009-08-27 14:20:00,78.165,78.195,78.115,78.145,1285800001.0
2009-08-27 14:25:00,78.145,78.19,78.115,78.14,1348399999.0
2009-08-27 14:30:00,78.145,78.285,78.07,78.16,2780800001.0
2009-08-27 14:35:00,78.16,78.345,78.13,78.31,1875299998.0
2009-08-27 14:40:00,78.315,78.49,78.315,78.445,2025800000.0
2009-08-27 14:45:00,78.445,78.5,78.355,78.375,870700000.0
2009-08-27 14:50:00,78.375,78.44,78.31,78.34,706500000.0
2009-08-27 14:55:00,78.33,78.375,78.295,78.34,588800000.0
2009-08-27 15:00:00,78.34,78.355,78.27,78.27,498100001.0
2009-08-27 15:05:00,78.27,78.29,78.195,78.23,1001400000.0
2009-08-27 15:10:00,78.235,78.275,78.21,78.245,1048200000.0
2009-08-27 15:15:00,78.24,78.32,78.225,78.295,1038800000.0
2009-08-27 15:20:00,78.295,78.32,78.25,78.255,1313900000.0
2009-08-27 15:25:00,78.255,78.33,78.2,78.28,1199699998.0
2009-08-27 15:30:00,78.28,78.34,78.15,78.15,2232599991.0
2009-08-27 15:35:00,78.155,78.165,78.04,78.045,2331899998.0
2009-08-27 15:40:00,78.045,78.045,77.895,77.945,1988899999.0
2009-08-27 15:45:00,77.945,77.98,77.85,77.93,2252899996.0
2009-08-27 15:50:00,77.93,77.93,77.76,77.795,1963400001.0
2009-08-27 15:55:00,77.795,77.88,77.755,77.79,3963900000.0
2009-08-27 16:00:00,77.785,77.785,77.555,77.58,3917800003.0
2009-08-27 16:05:00,77.58,77.645,77.54,77.625,2299299998.0
2009-08-27 16:10:00,77.63,77.72,77.605,77.67,2179999999.0
2009-08-27 16:15:00,77.67,77.75,77.64,77.75,1766799998.0
2009-08-27 16:20:00,77.745,77.805,77.74,77.775,1835300001.0
2009-08-27 16:25:00,77.78,77.795,77.725,77.75,1088200000.0
2009-08-27 16:30:00,77.75,77.85,77.75,77.845,1534699999.0
2009-08-27 16:35:00,77.85,77.88,77.795,77.805,2115799996.0
2009-08-27 16:40:00,77.805,77.875,77.78,77.87,1814799998.0
2009-08-27 16:45:00,77.87,77.87,77.755,77.79,1861899995.0
2009-08-27 16:50:00,77.785,77.8,77.71,77.77,1288100001.0
2009-08-27 16:55:00,77.775,77.815,77.65,77.68,1137500001.0
2009-08-27 17:00:00,77.68,77.78,77.675,77.78,1867100004.0
2009-08-27 17:05:00,77.78,77.89,77.77,77.875,1691400001.0
2009-08-27 17:10:00,77.87,77.93,77.855,77.92,2545000011.0
2009-08-27 17:15:00,77.915,77.93,77.795,77.83,2981899996.0
2009-08-27 17:20:00,77.83,77.83,77.75,77.805,4643999999.0
2009-08-27 17:25:00,77.8,77.985,77.79,77.955,3005500014.0
2009-08-27 17:30:00,77.955,77.965,77.885,77.9,3350300002.0
2009-08-27 17:35:00,77.895,77.95,77.855,77.875,2324599997.0
2009-08-27 17:40:00,77.885,77.935,77.86,77.89,2494199986.0
2009-08-27 17:45:00,77.89,78.055,77.89,78.04,2562500000.0
2009-08-27 17:50:00,78.045,78.075,77.98,78.035,3227400002.0
2009-08-27 17:55:00,78.035,78.175,78.015,78.155,2482599996.0
2009-08-27 18:00:00,78.16,78.175,78.09,78.11,2976300000.0
2009-08-27 18:05:00,78.11,78.18,78.105,78.16,1746600000.0
2009-08-27 18:10:00,78.16,78.245,78.155,78.225,1396299999.0
2009-08-27 18:15:00,78.225,78.24,78.18,78.185,1438900000.0
2009-08-27 18:20:00,78.185,78.195,78.145,78.17,985100001.0
2009-08-27 18:25:00,78.175,78.405,78.17,78.4,1202800002.0
2009-08-27 18:30:00,78.395,78.475,78.33,78.345,1575700000.0
2009-08-27 18:35:00,78.345,78.415,78.335,78.35,831500002.0
2009-08-27 18:40:00,78.35,78.37,78.275,78.28,1769600012.0
2009-08-27 18:45:00,78.275,78.31,78.245,78.25,1525500000.0
2009-08-27 18:50:00,78.26,78.3,78.25,78.275,1270499998.0
2009-08-27 18:55:00,78.275,78.33,78.27,78.32,1886100002.0
2009-08-27 19:00:00,78.32,78.38,78.285,78.375,1946400001.0
2009-08-27 19:05:00,78.375,78.39,78.345,78.38,1042500000.0
2009-08-27 19:10:00,78.38,78.39,78.285,78.29,1623899995.0
2009-08-27 19:15:00,78.29,78.3,78.24,78.265,1389200011.0
2009-08-27 19:20:00,78.27,78.3,78.255,78.285,1466300001.0
2009-08-27 19:25:00,78.275,78.29,78.235,78.245,1801100002.0
2009-08-27 19:30:00,78.255,78.36,78.245,78.355,1189000001.0
2009-08-27 19:35:00,78.36,78.425,78.35,78.42,2185899998.0
2009-08-27 19:40:00,78.425,78.445,78.38,78.415,1637000000.0
2009-08-27 19:45:00,78.415,78.48,78.39,78.435,2207600002.0
2009-08-27 19:50:00,78.44,78.475,78.36,78.475,1321600000.0
2009-08-27 19:55:00,78.475,78.48,78.36,78.4,1243900000.0
2009-08-27 20:00:00,78.4,78.47,78.395,78.455,1769099999.0
2009-08-27 20:05:00,78.455,78.515,78.455,78.48,2140200009.0
2009-08-27 20:10:00,78.48,78.515,78.44,78.475,1730999999.0
2009-08-27 20:15:00,78.48,78.54,78.425,78.53,2507200003.0
2009-08-27 20:20:00,78.54,78.56,78.33,78.375,2435800003.0
2009-08-27 20:25:00,78.37,78.46,78.33,78.37,2409200000.0
2009-08-27 20:30:00,78.37,78.485,78.315,78.47,2555000000.0
2009-08-27 20:35:00,78.48,78.545,78.4,78.535,2095499999.0
2009-08-27 20:40:00,78.535,78.64,78.535,78.595,1716900004.0
2009-08-27 20:45:00,78.6,78.63,78.485,78.55,1880000001.0
2009-08-27 20:50:00,78.55,78.595,78.515,78.55,1794300017.0
2009-08-27 20:55:00,78.54,78.565,78.495,78.555,2506900003.0
2009-08-27 21:00:00,78.545,78.575,78.4,78.415,2222200000.0
2009-08-27 21:05:00,78.415,78.445,78.375,78.4,1999300000.0
2009-08-27 21:10:00,78.4,78.42,78.355,78.4,1788600003.0
2009-08-27 21:15:00,78.39,78.47,78.39,78.45,1406799999.0
2009-08-27 21:20:00,78.45,78.525,78.4,78.455,2274600002.0
2009-08-27 21:25:00,78.455,78.455,78.275,78.33,2757099999.0
2009-08-27 21:30:00,78.33,78.385,78.325,78.385,1468699999.0
2009-08-27 21:35:00,78.385,78.515,78.385,78.515,873600000.0
2009-08-27 21:40:00,78.52,78.615,78.49,78.51,2002800000.0
2009-08-27 21:45:00,78.51,78.6,78.505,78.575,1461300000.0
2009-08-27 21:50:00,78.58,78.625,78.54,78.6,2462100001.0
2009-08-27 21:55:00,78.6,78.625,78.555,78.565,1850900000.0
2009-08-27 22:00:00,78.565,78.59,78.5,78.515,941300000.0
2009-08-27 22:05:00,78.515,78.515,78.475,78.5,801700000.0
2009-08-27 22:10:00,78.5,78.51,78.46,78.475,462500000.0
2009-08-27 22:15:00,78.47,78.535,78.465,78.53,220600000.0
2009-08-27 22:20:00,78.53,78.545,78.52,78.54,93400000.0
2009-08-27 22:25:00,78.555,78.555,78.495,78.495,306100000.0
2009-08-27 22:30:00,78.5,78.545,78.5,78.525,149700000.0
2009-08-27 22:35:00,78.53,78.545,78.51,78.51,525400000.0
2009-08-27 22:40:00,78.51,78.525,78.5,78.51,471900000.0
2009-08-27 22:45:00,78.51,78.54,78.5,78.52,287600000.0
2009-08-27 22:50:00,78.52,78.54,78.47,78.485,279800000.0
2009-08-27 22:55:00,78.485,78.5,78.45,78.47,300000000.0
2009-08-27 23:00:00,78.485,78.5,78.386,78.445,115700000.0
2009-08-27 23:05:00,78.465,78.515,78.46,78.505,123800000.0
2009-08-27 23:10:00,78.515,78.575,78.455,78.535,163000000.0
2009-08-27 23:15:00,78.535,78.585,78.51,78.535,165100000.0
2009-08-27 23:20:00,78.535,78.55,78.465,78.49,276200000.0
2009-08-27 23:25:00,78.49,78.5,78.445,78.47,388400000.0
2009-08-27 23:30:00,78.47,78.48,78.44,78.445,182100000.0
2009-08-27 23:35:00,78.45,78.495,78.445,78.485,83400000.0
2009-08-27 23:40:00,78.485,78.49,78.4,78.45,250100000.0
2009-08-27 23:45:00,78.445,78.45,78.385,78.385,291900000.0
2009-08-27 23:50:00,78.385,78.39,78.3,78.355,226000000.0
2009-08-27 23:55:00,78.36,78.4,78.335,78.385,266200000.0
2009-08-28 00:00:00,78.385,78.47,78.38,78.45,148700000.0
2009-08-28 00:05:00,78.45,78.475,78.42,78.46,219200000.0
2009-08-28 00:10:00,78.46,78.495,78.43,78.445,263100000.0
2009-08-28 00:15:00,78.44,78.475,78.43,78.475,268600000.0
2009-08-28 00:20:00,78.47,78.5,78.45,78.46,317200000.0
2009-08-28 00:25:00,78.46,78.51,78.425,78.445,475600000.0
2009-08-28 00:30:00,78.45,78.46,78.365,78.395,340900000.0
2009-08-28 00:35:00,78.4,78.41,78.38,78.405,230800000.0
2009-08-28 00:40:00,78.41,78.435,78.41,78.425,192200000.0
2009-08-28 00:45:00,78.43,78.485,78.425,78.48,244700000.0
2009-08-28 00:50:00,78.48,78.5,78.465,78.5,105600000.0
2009-08-28 00:55:00,78.49,78.52,78.49,78.5,301600000.0
2009-08-28 01:00:00,78.495,78.51,78.44,78.44,219000000.0
2009-08-28 01:05:00,78.445,78.47,78.44,78.47,143600000.0
2009-08-28 01:10:00,78.47,78.51,78.47,78.485,284000000.0
2009-08-28 01:15:00,78.49,78.515,78.485,78.49,121400000.0
2009-08-28 01:20:00,78.485,78.495,78.45,78.475,295000000.0
2009-08-28 01:25:00,78.48,78.535,78.46,78.535,241300000.0
2009-08-28 01:30:00,78.535,78.605,78.535,78.6,394300000.0
2009-08-28 01:35:00,78.6,78.615,78.565,78.615,364900000.0
2009-08-28 01:40:00,78.61,78.685,78.61,78.675,393300000.0
2009-08-28 01:45:00,78.675,78.71,78.655,78.705,271400000.0
2009-08-28 01:50:00,78.705,78.765,78.705,78.72,357600000.0
2009-08-28 01:55:00,78.73,78.74,78.675,78.705,373100000.0
2009-08-28 02:00:00,78.71,78.78,78.705,78.765,327100000.0
2009-08-28 02:05:00,78.77,78.805,78.74,78.795,471900001.0
2009-08-28 02:10:00,78.795,78.855,78.78,78.815,776400000.0
2009-08-28 02:15:00,78.815,78.9,78.805,78.855,750800000.0
2009-08-28 02:20:00,78.85,78.905,78.825,78.85,681500000.0
2009-08-28 02:25:00,78.845,78.85,78.7,78.81,988400000.0
2009-08-28 02:30:00,78.81,78.83,78.705,78.77,813200000.0
2009-08-28 02:35:00,78.775,78.825,78.76,78.795,673600000.0
2009-08-28 02:40:00,78.795,78.84,78.71,78.74,1043700000.0
2009-08-28 02:45:00,78.74,78.755,78.64,78.7,580700000.0
2009-08-28 02:50:00,78.7,78.75,78.685,78.75,464400000.0
2009-08-28 02:55:00,78.755,78.8,78.735,78.785,846800000.0
2009-08-28 03:00:00,78.795,78.815,78.775,78.785,536800000.0
2009-08-28 03:05:00,78.785,78.81,78.775,78.81,1033000000.0
2009-08-28 03:10:00,78.805,78.835,78.78,78.805,383500000.0
2009-08-28 03:15:00,78.805,78.835,78.79,78.825,562500000.0
2009-08-28 03:20:00,78.825,78.875,78.795,78.855,577300000.0
2009-08-28 03:25:00,78.855,78.875,78.805,78.86,525900000.0
2009-08-28 03:30:00,78.855,78.905,78.81,78.89,598700000.0
2009-08-28 03:35:00,78.89,78.895,78.825,78.835,901200000.0
2009-08-28 03:40:00,78.835,78.845,78.725,78.75,548200000.0
2009-08-28 03:45:00,78.75,78.85,78.7,78.815,683300000.0
2009-08-28 03:50:00,78.815,78.82,78.71,78.745,907200004.0
2009-08-28 03:55:00,78.74,78.78,78.705,78.775,623400000.0
2009-08-28 04:00:00,78.775,78.785,78.65,78.675,739500000.0
2009-08-28 04:05:00,78.685,78.685,78.625,78.64,617300000.0
2009-08-28 04:10:00,78.66,78.685,78.63,78.655,646700000.0
2009-08-28 04:15:00,78.655,78.67,78.595,78.595,565400000.0
2009-08-28 04:20:00,78.605,78.65,78.585,78.65,575100000.0
2009-08-28 04:25:00,78.64,78.655,78.605,78.63,750800000.0
2009-08-28 04:30:00,78.64,78.695,78.64,78.645,578400000.0
2009-08-28 04:35:00,78.645,78.67,78.63,78.65,280100000.0
2009-08-28 04:40:00,78.65,78.675,78.63,78.67,564400002.0
2009-08-28 04:45:00,78.665,78.71,78.655,78.7,209300000.0
2009-08-28 04:50:00,78.7,78.705,78.525,78.53,811700000.0
2009-08-28 04:55:00,78.525,78.565,78.5,78.555,1146300000.0
2009-08-28 05:00:00,78.555,78.615,78.55,78.605,830800000.0
2009-08-28 05:05:00,78.61,78.625,78.57,78.595,351000000.0
2009-08-28 05:10:00,78.595,78.625,78.565,78.605,575100000.0
2009-08-28 05:15:00,78.6,78.615,78.56,78.6,603700000.0
2009-08-28 05:20:00,78.6,78.64,78.585,78.62,439500000.0
2009-08-28 05:25:00,78.625,78.675,78.62,78.625,438800000.0
2009-08-28 05:30:00,78.625,78.63,78.57,78.57,491199999.0
2009-08-28 05:35:00,78.57,78.605,78.545,78.56,909000003.0
2009-08-28 05:40:00,78.56,78.59,78.515,78.53,798400000.0
2009-08-28 05:45:00,78.525,78.595,78.525,78.585,428600000.0
2009-08-28 05:50:00,78.59,78.665,78.57,78.58,827400000.0
2009-08-28 05:55:00,78.58,78.625,78.565,78.58,649400000.0
2009-08-28 06:00:00,78.585,78.62,78.575,78.585,385100000.0
2009-08-28 06:05:00,78.585,78.63,78.58,78.61,688700000.0
2009-08-28 06:10:00,78.615,78.685,78.59,78.66,702100000.0
2009-08-28 06:15:00,78.655,78.695,78.61,78.655,855600002.0
2009-08-28 06:20:00,78.65,78.665,78.595,78.61,569800000.0
2009-08-28 06:25:00,78.62,78.655,78.595,78.63,373600000.0
2009-08-28 06:30:00,78.63,78.64,78.605,78.61,196700000.0
2009-08-28 06:35:00,78.61,78.655,78.605,78.62,316600000.0
2009-08-28 06:40:00,78.62,78.64,78.61,78.62,343900000.0
2009-08-28 06:45:00,78.615,78.655,78.615,78.625,130400000.0
2009-08-28 06:50:00,78.625,78.65,78.615,78.615,334300000.0
2009-08-28 06:55:00,78.62,78.64,78.61,78.63,350100000.0
2009-08-28 07:00:00,78.63,78.635,78.56,78.565,565100000.0
2009-08-28 07:05:00,78.565,78.57,78.525,78.56,842700000.0
2009-08-28 07:10:00,78.56,78.565,78.485,78.485,898299999.0
2009-08-28 07:15:00,78.48,78.535,78.48,78.515,307400000.0
2009-08-28 07:20:00,78.51,78.61,78.505,78.605,573700000.0
2009-08-28 07:25:00,78.605,78.65,78.6,78.61,562400000.0
2009-08-28 07:30:00,78.61,78.65,78.6,78.64,421800000.0
2009-08-28 07:35:00,78.645,78.705,78.625,78.63,397700000.0
2009-08-28 07:40:00,78.635,78.76,78.635,78.76,392000000.0
2009-08-28 07:45:00,78.77,78.86,78.76,78.815,861900000.0
2009-08-28 07:50:00,78.815,78.845,78.76,78.81,612900000.0
2009-08-28 07:55:00,78.805,78.825,78.715,78.735,781100000.0
2009-08-28 08:00:00,78.725,78.73,78.66,78.72,1220399998.0
2009-08-28 08:05:00,78.72,78.77,78.685,78.695,1070399998.0
2009-08-28 08:10:00,78.69,78.79,78.68,78.765,1452000002.0
2009-08-28 08:15:00,78.765,78.785,78.675,78.715,1478899994.0
2009-08-28 08:20:00,78.715,78.735,78.675,78.675,1410800001.0
2009-08-28 08:25:00,78.675,78.755,78.675,78.72,1726099993.0
2009-08-28 08:30:00,78.72,78.875,78.71,78.84,2183099998.0
2009-08-28 08:35:00,78.84,78.955,78.84,78.915,2512100002.0
2009-08-28 08:40:00,78.915,78.94,78.85,78.94,971699998.0
2009-08-28 08:45:00,78.94,79.065,78.93,79.0,836800001.0
2009-08-28 08:50:00,78.99,79.06,78.93,79.055,896100000.0
2009-08-28 08:55:00,79.05,79.075,78.945,78.95,1731499996.0
2009-08-28 09:00:00,78.95,78.995,78.895,78.965,1895899999.0
2009-08-28 09:05:00,78.96,78.97,78.885,78.9,1165400003.0
2009-08-28 09:10:00,78.9,78.925,78.81,78.895,1253399999.0
2009-08-28 09:15:00,78.895,78.93,78.845,78.86,1250300000.0
2009-08-28 09:20:00,78.865,78.895,78.835,78.885,1112000000.0
2009-08-28 09:25:00,78.875,78.895,78.84,78.885,863099998.0
2009-08-28 09:30:00,78.885,78.89,78.85,78.86,1009800001.0
2009-08-28 09:35:00,78.86,78.885,78.825,78.855,1685100000.0
2009-08-28 09:40:00,78.855,78.915,78.855,78.91,1661200002.0
2009-08-28 09:45:00,78.91,78.98,78.91,78.94,2082199998.0
2009-08-28 09:50:00,78.935,78.945,78.875,78.875,2181100002.0
2009-08-28 09:55:00,78.875,78.93,78.875,78.915,1652100003.0
2009-08-28 10:00:00,78.925,78.985,78.9,78.925,1692099998.0
2009-08-28 10:05:00,78.92,79.005,78.92,79.005,1713900001.0
2009-08-28 10:10:00,79.005,79.075,78.975,79.06,1095700000.0
2009-08-28 10:15:00,79.06,79.205,79.055,79.175,1643000000.0
2009-08-28 10:20:00,79.175,79.23,79.145,79.175,1614900001.0
2009-08-28 10:25:00,79.175,79.215,79.12,79.14,1068699999.0
2009-08-28 10:30:00,79.135,79.175,78.995,79.115,1741899999.0
2009-08-28 10:35:00,79.12,79.265,79.1,79.2,2502199994.0
2009-08-28 10:40:00,79.2,79.315,79.18,79.275,1431699999.0
2009-08-28 10:45:00,79.285,79.4,79.27,79.32,2136199998.0
2009-08-28 10:50:00,79.325,79.335,79.26,79.315,1621700002.0
2009-08-28 10:55:00,79.315,79.385,79.305,79.315,2034299999.0
2009-08-28 11:00:00,79.315,79.345,79.3,79.33,1825200002.0
2009-08-28 11:05:00,79.325,79.355,79.3,79.345,1331600003.0
2009-08-28 11:10:00,79.33,79.335,79.255,79.26,816199999.0
2009-08-28 11:15:00,79.26,79.295,79.17,79.175,2048300000.0
2009-08-28 11:20:00,79.17,79.205,79.165,79.195,804099998.0
2009-08-28 11:25:00,79.195,79.22,79.18,79.21,477400000.0
2009-08-28 11:30:00,79.2,79.22,79.175,79.185,705200000.0
2009-08-28 11:35:00,79.19,79.23,79.165,79.175,868600002.0
2009-08-28 11:40:00,79.18,79.2,79.14,79.155,1386499998.0
2009-08-28 11:45:00,79.155,79.16,79.09,79.1,902500001.0
2009-08-28 11:50:00,79.1,79.145,79.095,79.125,451100000.0
2009-08-28 11:55:00,79.125,79.15,79.115,79.15,698800001.0
2009-08-28 12:00:00,79.175,79.19,79.145,79.16,568100000.0
2009-08-28 12:05:00,79.15,79.205,79.135,79.135,680799999.0
2009-08-28 12:10:00,79.15,79.17,79.125,79.13,891600000.0
2009-08-28 12:15:00,79.13,79.155,79.075,79.12,1145799999.0
2009-08-28 12:20:00,79.12,79.16,79.11,79.15,950600000.0
2009-08-28 12:25:00,79.15,79.195,79.145,79.185,753099999.0
2009-08-28 12:30:00,79.175,79.255,79.17,79.255,540700000.0
2009-08-28 12:35:00,79.25,79.295,79.235,79.275,1210500004.0
2009-08-28 12:40:00,79.275,79.305,79.27,79.275,258200000.0
2009-08-28 12:45:00,79.27,79.275,79.23,79.25,553100000.0
2009-08-28 12:50:00,79.25,79.275,79.22,79.265,465800000.0
2009-08-28 12:55:00,79.265,79.325,79.265,79.295,582000000.0
2009-08-28 13:00:00,79.29,79.29,79.245,79.285,399200000.0
2009-08-28 13:05:00,79.285,79.315,79.265,79.29,639600001.0
2009-08-28 13:10:00,79.29,79.31,79.215,79.28,621000000.0
2009-08-28 13:15:00,79.28,79.34,79.275,79.3,752800001.0
2009-08-28 13:20:00,79.3,79.355,79.23,79.25,1020900000.0
2009-08-28 13:25:00,79.245,79.275,79.22,79.25,702600001.0
2009-08-28 13:30:00,79.255,79.285,79.24,79.27,1063699994.0
2009-08-28 13:35:00,79.27,79.27,79.21,79.22,1343699995.0
2009-08-28 13:40:00,79.225,79.255,79.17,79.19,803700000.0
2009-08-28 13:45:00,79.195,79.255,79.18,79.24,739900000.0
2009-08-28 13:50:00,79.235,79.31,79.225,79.305,669999997.0
2009-08-28 13:55:00,79.31,79.335,79.265,79.275,978499999.0
2009-08-28 14:00:00,79.275,79.28,79.2,79.255,1096100002.0
2009-08-28 14:05:00,79.25,79.345,79.22,79.34,1245300001.0
2009-08-28 14:10:00,79.34,79.345,79.23,79.295,1192000001.0
2009-08-28 14:15:00,79.3,79.33,79.27,79.29,1271799999.0
2009-08-28 14:20:00,79.29,79.365,79.24,79.35,1528500001.0
2009-08-28 14:25:00,79.34,79.405,79.255,79.27,2126000002.0
2009-08-28 14:30:00,79.26,79.38,79.205,79.275,2139399998.0
2009-08-28 14:35:00,79.275,79.3,79.175,79.19,1544200000.0
2009-08-28 14:40:00,79.19,79.245,79.18,79.225,1606599999.0
2009-08-28 14:45:00,79.225,79.28,79.175,79.25,1761999998.0
2009-08-28 14:50:00,79.245,79.29,79.225,79.26,1682600004.0
2009-08-28 14:55:00,79.255,79.28,79.235,79.245,1400000001.0
2009-08-28 15:00:00,79.245,79.435,79.245,79.415,2443100002.0
2009-08-28 15:05:00,79.415,79.415,79.35,79.39,2148500001.0
2009-08-28 15:10:00,79.395,79.45,79.375,79.43,1306000000.0
2009-08-28 15:15:00,79.425,79.435,79.29,79.34,1349600000.0
2009-08-28 15:20:00,79.34,79.385,79.275,79.385,1206200000.0
2009-08-28 15:25:00,79.385,79.42,79.345,79.38,2427199996.0
2009-08-28 15:30:00,79.38,79.395,79.175,79.24,4370299999.0
2009-08-28 15:35:00,79.245,79.405,79.215,79.255,3056600000.0
2009-08-28 15:40:00,79.255,79.275,79.165,79.215,2951200000.0
2009-08-28 15:45:00,79.215,79.26,79.095,79.13,4258599997.0
2009-08-28 15:50:00,79.13,79.255,79.105,79.235,4023400002.0
2009-08-28 15:55:00,79.24,79.27,78.925,78.925,3875600008.0
2009-08-28 16:00:00,78.935,79.045,78.895,79.005,3887400005.0
2009-08-28 16:05:00,79.0,79.03,78.87,79.0,3608599995.0
2009-08-28 16:10:00,79.0,79.1,78.96,79.005,4305600007.0
2009-08-28 16:15:00,79.005,79.12,78.995,79.085,3728399997.0
2009-08-28 16:20:00,79.08,79.08,78.915,78.935,3319200004.0
2009-08-28 16:25:00,78.94,78.995,78.735,78.79,4041399999.0
2009-08-28 16:30:00,78.79,78.855,78.705,78.84,2773399999.0
2009-08-28 16:35:00,78.86,79.0,78.85,79.0,3972599999.0
2009-08-28 16:40:00,79.0,79.015,78.84,78.885,3111400000.0
2009-08-28 16:45:00,78.875,78.985,78.855,78.975,1553000002.0
2009-08-28 16:50:00,78.975,79.045,78.945,79.02,3440999995.0
2009-08-28 16:55:00,79.015,79.085,78.92,78.955,3266900005.0
2009-08-28 17:00:00,78.96,79.01,78.915,79.0,2011999998.0
2009-08-28 17:05:00,79.0,79.06,78.94,78.97,3927799999.0
2009-08-28 17:10:00,78.97,79.01,78.875,78.965,4450400005.0
2009-08-28 17:15:00,78.965,79.02,78.83,78.86,1982600001.0
2009-08-28 17:20:00,78.86,78.9,78.835,78.875,1983799995.0
2009-08-28 17:25:00,78.875,78.89,78.815,78.86,2961199996.0
2009-08-28 17:30:00,78.855,78.89,78.83,78.89,3126000004.0
2009-08-28 17:35:00,78.89,78.97,78.875,78.925,3303800003.0
2009-08-28 17:40:00,78.925,78.955,78.84,78.845,2470400005.0
2009-08-28 17:45:00,78.84,78.915,78.82,78.895,3674399994.0
2009-08-28 17:50:00,78.895,78.905,78.775,78.81,2570600001.0
2009-08-28 17:55:00,78.81,78.82,78.72,78.8,2436600008.0
2009-08-28 18:00:00,78.8,78.875,78.795,78.85,2029200001.0
2009-08-28 18:05:00,78.855,78.86,78.765,78.775,1927199999.0
2009-08-28 18:10:00,78.775,78.815,78.715,78.72,1168999999.0
2009-08-28 18:15:00,78.72,78.725,78.635,78.665,2824000005.0
2009-08-28 18:20:00,78.665,78.765,78.665,78.705,1677800005.0
2009-08-28 18:25:00,78.705,78.755,78.63,78.665,2972800000.0
2009-08-28 18:30:00,78.665,78.715,78.655,78.71,2932200008.0
2009-08-28 18:35:00,78.7,78.735,78.67,78.735,2624799999.0
2009-08-28 18:40:00,78.745,78.78,78.735,78.775,1739399999.0
2009-08-28 18:45:00,78.78,78.79,78.74,78.76,1385800001.0
2009-08-28 18:50:00,78.76,78.76,78.7,78.705,730800000.0
2009-08-28 18:55:00,78.705,78.71,78.635,78.645,1309799998.0
2009-08-28 19:00:00,78.645,78.73,78.62,78.675,858200000.0
2009-08-28 19:05:00,78.67,78.77,78.665,78.77,597600000.0
2009-08-28 19:10:00,78.765,78.845,78.75,78.75,799400000.0
2009-08-28 19:15:00,78.75,78.79,78.74,78.745,1263599998.0
2009-08-28 19:20:00,78.755,78.81,78.735,78.76,2517399995.0
2009-08-28 19:25:00,78.76,78.785,78.755,78.755,1984200002.0
2009-08-28 19:30:00,78.76,78.805,78.75,78.765,2022199994.0
2009-08-28 19:35:00,78.765,78.77,78.73,78.745,1977600004.0
2009-08-28 19:40:00,78.745,78.755,78.71,78.71,1186999998.0
2009-08-28 19:45:00,78.71,78.72,78.665,78.72,1498400001.0
2009-08-28 19:50:00,78.715,78.755,78.67,78.735,1804999992.0
2009-08-28 19:55:00,78.725,78.74,78.7,78.72,1374799996.0
2009-08-28 20:00:00,78.72,78.73,78.67,78.67,2019599997.0
2009-08-28 20:05:00,78.67,78.735,78.665,78.725,2322199997.0
2009-08-28 20:10:00,78.735,78.825,78.73,78.815,2145600005.0
2009-08-28 20:15:00,78.81,78.85,78.785,78.84,2229400012.0
2009-08-28 20:20:00,78.84,78.84,78.715,78.725,2204199999.0
2009-08-28 20:25:00,78.73,78.745,78.66,78.715,1854400000.0
2009-08-28 20:30:00,78.72,78.73,78.605,78.68,2985999996.0
2009-08-28 20:35:00,78.675,78.705,78.645,78.67,1891800001.0
2009-08-28 20:40:00,78.67,78.715,78.63,78.63,2048999999.0
2009-08-28 20:45:00,78.63,78.67,78.62,78.66,1423800006.0
2009-08-28 20:50:00,78.66,78.72,78.635,78.69,1673400000.0
2009-08-28 20:55:00,78.69,78.745,78.67,78.675,1617199999.0
2009-08-28 21:00:00,78.675,78.75,78.67,78.74,2050399981.0
2009-08-28 21:05:00,78.74,78.745,78.675,78.705,1913999997.0
2009-08-28 21:10:00,78.705,78.725,78.69,78.71,1423399999.0
2009-08-28 21:15:00,78.71,78.72,78.68,78.695,1902000000.0
2009-08-28 21:20:00,78.7,78.785,78.7,78.765,1087000000.0
2009-08-28 21:25:00,78.77,78.785,78.74,78.755,886400000.0
2009-08-28 21:30:00,78.755,78.765,78.635,78.64,1204800000.0
2009-08-28 21:35:00,78.64,78.765,78.64,78.765,865200000.0
2009-08-28 21:40:00,78.765,78.8,78.655,78.665,943800000.0
2009-08-28 21:45:00,78.665,78.785,78.66,78.75,634600000.0
2009-08-28 21:50:00,78.755,78.755,78.69,78.735,431000000.0
2009-08-28 21:55:00,78.735,78.8,78.72,78.73,553400000.0
2009-08-28 22:00:00,78.73,78.77,78.725,78.76,148800000.0
2009-08-28 22:05:00,78.745,78.79,78.73,78.79,228600000.0
2009-08-28 22:10:00,78.79,78.835,78.78,78.815,306600000.0
2009-08-28 22:15:00,78.815,78.815,78.74,78.78,231600000.0
2009-08-28 22:20:00,78.75,78.835,78.731,78.815,266200000.0
2009-08-28 22:25:00,78.81,78.835,78.795,78.795,36800000.0
2009-08-28 22:30:00,78.795,78.815,78.705,78.715,228600000.0
2009-08-28 22:35:00,78.715,78.74,78.625,78.635,185200000.0
2009-08-28 22:40:00,78.635,78.68,78.585,78.66,538400000.0
2009-08-28 22:45:00,78.665,78.76,78.665,78.695,104200000.0
2009-08-28 22:50:00,78.695,78.715,78.643,78.67,157900000.0
2009-08-28 22:55:00,78.67,78.735,78.64,78.71,165800000.0
2009-08-30 23:00:00,78.524,78.684,78.39,78.45,135500000.0
2009-08-30 23:05:00,78.445,78.46,78.435,78.445,84400000.0
2009-08-30 23:10:00,78.44,78.495,78.425,78.475,68400000.0
2009-08-30 23:15:00,78.475,78.565,78.475,78.545,194500000.0
2009-08-30 23:20:00,78.545,78.56,78.48,78.54,256800000.0
2009-08-30 23:25:00,78.545,78.555,78.51,78.525,160800000.0
2009-08-30 23:30:00,78.525,78.565,78.525,78.565,119600000.0
2009-08-30 23:35:00,78.565,78.61,78.54,78.56,126400000.0
2009-08-30 23:40:00,78.61,78.695,78.55,78.585,138600000.0
2009-08-30 23:45:00,78.605,78.735,78.595,78.695,255600000.0
2009-08-30 23:50:00,78.695,78.725,78.69,78.715,158800000.0
2009-08-30 23:55:00,78.715,78.72,78.685,78.715,86400000.0
2009-08-31 00:00:00,78.715,78.78,78.71,78.74,306400000.0
2009-08-31 00:05:00,78.735,78.735,78.695,78.715,129600000.0
2009-08-31 00:10:00,78.715,78.72,78.44,78.445,364600000.0
2009-08-31 00:15:00,78.445,78.535,78.44,78.53,442600000.0
2009-08-31 00:20:00,78.53,78.58,78.52,78.545,163800000.0
2009-08-31 00:25:00,78.55,78.59,78.53,78.59,81500000.0
2009-08-31 00:30:00,78.595,78.65,78.56,78.615,349200000.0
2009-08-31 00:35:00,78.61,78.615,78.57,78.595,190100000.0
2009-08-31 00:40:00,78.595,78.6,78.55,78.575,155200000.0
2009-08-31 00:45:00,78.57,78.605,78.54,78.58,282100000.0
2009-08-31 00:50:00,78.58,78.6,78.495,78.5,215200000.0
2009-08-31 00:55:00,78.5,78.5,78.395,78.395,255700000.0
2009-08-31 01:00:00,78.395,78.45,78.375,78.41,490400000.0
2009-08-31 01:05:00,78.4,78.48,78.4,78.475,583100000.0
2009-08-31 01:10:00,78.47,78.505,78.47,78.5,344500000.0
2009-08-31 01:15:00,78.495,78.56,78.495,78.555,315100000.0
2009-08-31 01:20:00,78.55,78.575,78.525,78.565,331200000.0
2009-08-31 01:25:00,78.565,78.645,78.555,78.61,726500000.0
2009-08-31 01:30:00,78.61,78.675,78.605,78.665,128900000.0
2009-08-31 01:35:00,78.665,78.665,78.62,78.65,211100000.0
2009-08-31 01:40:00,78.65,78.69,78.64,78.64,304600000.0
2009-08-31 01:45:00,78.64,78.7,78.625,78.64,564900000.0
2009-08-31 01:50:00,78.64,78.655,78.605,78.63,420700000.0
2009-08-31 01:55:00,78.625,78.625,78.59,78.605,275200000.0
2009-08-31 02:00:00,78.6,78.715,78.57,78.71,757700000.0
2009-08-31 02:05:00,78.71,78.83,78.695,78.79,933600000.0
2009-08-31 02:10:00,78.78,78.79,78.69,78.725,969300000.0
2009-08-31 02:15:00,78.725,78.755,78.645,78.685,531300000.0
2009-08-31 02:20:00,78.685,78.74,78.635,78.675,782300000.0
2009-08-31 02:25:00,78.675,78.68,78.625,78.655,749800000.0
2009-08-31 02:30:00,78.65,78.67,78.505,78.57,649700000.0
2009-08-31 02:35:00,78.565,78.565,78.385,78.395,821900000.0
2009-08-31 02:40:00,78.395,78.405,78.25,78.39,760000000.0
2009-08-31 02:45:00,78.4,78.44,78.32,78.37,982700000.0
2009-08-31 02:50:00,78.37,78.385,78.13,78.21,887400000.0
2009-08-31 02:55:00,78.21,78.425,78.2,78.415,924300000.0
2009-08-31 03:00:00,78.425,78.43,78.255,78.26,1009900000.0
2009-08-31 03:05:00,78.255,78.3,78.23,78.26,435300000.0
2009-08-31 03:10:00,78.26,78.27,78.045,78.055,914500000.0
2009-08-31 03:15:00,78.055,78.135,77.985,78.07,975200000.0
2009-08-31 03:20:00,78.075,78.165,78.035,78.14,691800000.0
2009-08-31 03:25:00,78.14,78.17,78.065,78.165,590800000.0
2009-08-31 03:30:00,78.16,78.16,77.98,78.03,769400000.0
2009-08-31 03:35:00,78.035,78.035,77.94,77.94,735700000.0
2009-08-31 03:40:00,77.945,78.08,77.87,78.055,787200000.0
2009-08-31 03:45:00,78.06,78.085,78.01,78.015,569400000.0
2009-08-31 03:50:00,78.015,78.015,77.945,78.0,657800000.0
2009-08-31 03:55:00,78.005,78.06,78.0,78.04,496300000.0
2009-08-31 04:00:00,78.04,78.095,78.025,78.085,801100000.0
2009-08-31 04:05:00,78.09,78.13,77.985,78.005,516800000.0
2009-08-31 04:10:00,78.005,78.025,77.93,77.98,883899999.0
2009-08-31 04:15:00,77.985,77.99,77.93,77.985,620300000.0
2009-08-31 04:20:00,77.985,78.015,77.97,78.0,291600000.0
2009-08-31 04:25:00,78.01,78.075,78.005,78.015,393900000.0
2009-08-31 04:30:00,78.005,78.04,77.99,77.995,396200000.0
2009-08-31 04:35:00,77.995,78.03,77.97,77.97,664800000.0
2009-08-31 04:40:00,77.97,77.97,77.885,77.91,528500000.0
2009-08-31 04:45:00,77.905,77.96,77.885,77.89,417200000.0
2009-08-31 04:50:00,77.89,77.975,77.89,77.905,627100000.0
2009-08-31 04:55:00,77.905,77.92,77.825,77.865,361700000.0
2009-08-31 05:00:00,77.865,77.915,77.865,77.885,414100000.0
2009-08-31 05:05:00,77.885,77.895,77.825,77.845,247200000.0
2009-08-31 05:10:00,77.84,77.845,77.78,77.78,483600000.0
2009-08-31 05:15:00,77.785,77.79,77.675,77.68,698700000.0
2009-08-31 05:20:00,77.68,77.725,77.655,77.68,562000000.0
2009-08-31 05:25:00,77.68,77.71,77.605,77.625,594800000.0
2009-08-31 05:30:00,77.625,77.66,77.575,77.655,831700000.0
2009-08-31 05:35:00,77.655,77.7,77.595,77.64,656600000.0
2009-08-31 05:40:00,77.65,77.76,77.64,77.73,536100001.0
2009-08-31 05:45:00,77.735,77.735,77.675,77.71,1065099999.0
2009-08-31 05:50:00,77.715,77.72,77.66,77.715,626400000.0
2009-08-31 05:55:00,77.72,77.82,77.72,77.8,782299998.0
2009-08-31 06:00:00,77.795,77.815,77.76,77.78,315100000.0
2009-08-31 06:05:00,77.78,77.8,77.735,77.76,414200000.0
2009-08-31 06:10:00,77.76,77.785,77.735,77.745,434900000.0
2009-08-31 06:15:00,77.74,77.795,77.72,77.77,575800000.0
2009-08-31 06:20:00,77.77,77.8,77.765,77.78,509000000.0
2009-08-31 06:25:00,77.78,77.78,77.725,77.75,740299999.0
2009-08-31 06:30:00,77.755,77.81,77.735,77.785,303200000.0
2009-08-31 06:35:00,77.785,77.84,77.77,77.805,429599999.0
2009-08-31 06:40:00,77.79,77.935,77.79,77.925,629900000.0
2009-08-31 06:45:00,77.925,77.98,77.915,77.94,865000000.0
2009-08-31 06:50:00,77.945,77.98,77.89,77.9,1212000000.0
2009-08-31 06:55:00,77.895,77.91,77.81,77.81,620399997.0
2009-08-31 07:00:00,77.81,77.89,77.805,77.89,425000000.0
2009-08-31 07:05:00,77.9,77.92,77.82,77.82,624700000.0
2009-08-31 07:10:00,77.815,77.84,77.785,77.785,892900001.0
2009-08-31 07:15:00,77.785,77.795,77.705,77.72,836000000.0
2009-08-31 07:20:00,77.72,77.775,77.72,77.73,647100000.0
2009-08-31 07:25:00,77.735,77.815,77.725,77.785,620100000.0
2009-08-31 07:30:00,77.78,77.84,77.78,77.795,417800000.0
2009-08-31 07:35:00,77.79,77.89,77.78,77.86,719600000.0
2009-08-31 07:40:00,77.86,77.87,77.79,77.81,454799999.0
2009-08-31 07:45:00,77.815,77.905,77.805,77.89,462200000.0
2009-08-31 07:50:00,77.895,77.97,77.89,77.92,1201999998.0
2009-08-31 07:55:00,77.92,77.925,77.855,77.895,1287200000.0
2009-08-31 08:00:00,77.895,77.92,77.805,77.83,1504600000.0
2009-08-31 08:05:00,77.815,77.83,77.77,77.785,618400001.0
2009-08-31 08:10:00,77.795,77.81,77.73,77.775,759100000.0
2009-08-31 08:15:00,77.78,77.785,77.645,77.695,1181700001.0
2009-08-31 08:20:00,77.695,77.715,77.665,77.68,916600000.0
2009-08-31 08:25:00,77.675,77.735,77.64,77.67,734200000.0
2009-08-31 08:30:00,77.67,77.775,77.645,77.755,950900001.0
2009-08-31 08:35:00,77.75,77.755,77.645,77.685,1168499999.0
2009-08-31 08:40:00,77.685,77.7,77.63,77.66,838100002.0
2009-08-31 08:45:00,77.665,77.68,77.565,77.57,1583099997.0
2009-08-31 08:50:00,77.575,77.62,77.535,77.585,1006000000.0
2009-08-31 08:55:00,77.585,77.655,77.575,77.645,2300299991.0
2009-08-31 09:00:00,77.645,77.645,77.595,77.63,1122900001.0
2009-08-31 09:05:00,77.63,77.655,77.595,77.625,866599999.0
2009-08-31 09:10:00,77.62,77.68,77.6,77.675,2261299999.0
2009-08-31 09:15:00,77.675,77.755,77.64,77.745,1405999998.0
2009-08-31 09:20:00,77.74,77.75,77.68,77.69,1736700001.0
2009-08-31 09:25:00,77.68,77.725,77.635,77.715,1423700000.0
2009-08-31 09:30:00,77.715,77.735,77.655,77.735,832500002.0
2009-08-31 09:35:00,77.735,77.74,77.67,77.7,1041899999.0
2009-08-31 09:40:00,77.69,77.76,77.665,77.745,1742200000.0
2009-08-31 09:45:00,77.755,77.77,77.74,77.77,875800000.0
2009-08-31 09:50:00,77.765,77.795,77.75,77.79,634999999.0
2009-08-31 09:55:00,77.795,77.81,77.77,77.775,653300000.0
2009-08-31 10:00:00,77.78,77.78,77.73,77.75,819200000.0
2009-08-31 10:05:00,77.75,77.77,77.745,77.765,771999996.0
2009-08-31 10:10:00,77.765,77.835,77.755,77.805,1221199999.0
2009-08-31 10:15:00,77.81,77.825,77.75,77.75,1534199997.0
2009-08-31 10:20:00,77.75,77.79,77.735,77.775,1472799999.0
2009-08-31 10:25:00,77.775,77.82,77.72,77.75,1066900000.0
2009-08-31 10:30:00,77.75,77.79,77.725,77.785,408600000.0
2009-08-31 10:35:00,77.785,77.87,77.78,77.815,777700000.0
2009-08-31 10:40:00,77.815,77.875,77.805,77.86,820000000.0
2009-08-31 10:45:00,77.86,77.89,77.845,77.865,913999999.0
2009-08-31 10:50:00,77.87,77.955,77.865,77.955,383800000.0
2009-08-31 10:55:00,77.95,78.1,77.945,78.04,1102800000.0
2009-08-31 11:00:00,78.04,78.13,78.015,78.125,686600000.0
2009-08-31 11:05:00,78.12,78.125,78.025,78.035,770099999.0
2009-08-31 11:10:00,78.03,78.05,78.015,78.02,303400000.0
2009-08-31 11:15:00,78.02,78.04,78.015,78.03,479100000.0
2009-08-31 11:20:00,78.03,78.065,78.02,78.02,469400000.0
2009-08-31 11:25:00,78.02,78.035,78.005,78.025,332800000.0
2009-08-31 11:30:00,78.025,78.03,77.955,77.97,404600000.0
2009-08-31 11:35:00,77.965,78.01,77.96,78.0,393200000.0
2009-08-31 11:40:00,77.99,78.05,77.99,78.045,385400000.0
2009-08-31 11:45:00,78.045,78.08,78.035,78.055,304000000.0
2009-08-31 11:50:00,78.05,78.055,78.035,78.045,426199999.0
2009-08-31 11:55:00,78.05,78.055,78.015,78.05,390299999.0
2009-08-31 12:00:00,78.045,78.05,77.935,77.94,732700000.0
2009-08-31 12:05:00,77.94,77.955,77.92,77.94,492700000.0
2009-08-31 12:10:00,77.94,77.975,77.93,77.975,398100001.0
2009-08-31 12:15:00,77.975,77.99,77.96,77.965,611700000.0
2009-08-31 12:20:00,77.965,77.975,77.95,77.975,291000001.0
2009-08-31 12:25:00,77.975,77.975,77.96,77.965,387500000.0
2009-08-31 12:30:00,77.97,77.995,77.96,77.99,821099997.0
2009-08-31 12:35:00,77.99,78.015,77.965,78.01,427000000.0
2009-08-31 12:40:00,78.01,78.05,77.955,78.05,1507200002.0
2009-08-31 12:45:00,78.05,78.08,77.99,78.025,1498500002.0
2009-08-31 12:50:00,78.025,78.04,77.995,77.995,695300000.0
2009-08-31 12:55:00,77.995,77.995,77.905,77.925,888199998.0
2009-08-31 13:00:00,77.915,77.96,77.91,77.935,630000000.0
2009-08-31 13:05:00,77.935,77.945,77.9,77.94,437000000.0
2009-08-31 13:10:00,77.935,77.96,77.87,77.925,1423919998.0
2009-08-31 13:15:00,77.925,78.0,77.895,77.995,1128400001.0
2009-08-31 13:20:00,77.995,78.135,77.995,78.09,1871999998.0
2009-08-31 13:25:00,78.1,78.185,78.09,78.17,1682099995.0
2009-08-31 13:30:00,78.17,78.17,78.025,78.035,1890200002.0
2009-08-31 13:35:00,78.035,78.035,77.975,77.985,475400000.0
2009-08-31 13:40:00,77.98,77.98,77.955,77.975,327000002.0
2009-08-31 13:45:00,77.97,78.03,77.96,78.015,212200000.0
2009-08-31 13:50:00,78.02,78.045,77.985,77.995,392900000.0
2009-08-31 13:55:00,77.995,77.995,77.93,77.95,434900000.0
2009-08-31 14:00:00,77.945,78.02,77.93,77.935,1117799999.0
2009-08-31 14:05:00,77.935,77.955,77.835,77.86,973900000.0
2009-08-31 14:10:00,77.865,77.93,77.855,77.885,603900000.0
2009-08-31 14:15:00,77.885,77.91,77.755,77.805,1294800000.0
2009-08-31 14:20:00,77.81,77.85,77.75,77.83,1787400002.0
2009-08-31 14:25:00,77.83,77.855,77.79,77.795,1297000000.0
2009-08-31 14:30:00,77.795,77.955,77.785,77.88,1218599999.0
2009-08-31 14:35:00,77.88,77.885,77.83,77.845,953100000.0
2009-08-31 14:40:00,77.845,77.86,77.77,77.79,574599999.0
2009-08-31 14:45:00,77.79,77.89,77.785,77.885,610200000.0
2009-08-31 14:50:00,77.885,77.94,77.855,77.915,896999999.0
2009-08-31 14:55:00,77.92,77.96,77.84,77.96,1079799999.0
2009-08-31 15:00:00,77.95,77.96,77.825,77.845,975699999.0
2009-08-31 15:05:00,77.845,77.855,77.75,77.755,845899999.0
2009-08-31 15:10:00,77.765,77.785,77.725,77.755,1367500010.0
2009-08-31 15:15:00,77.755,77.82,77.725,77.805,629900000.0
2009-08-31 15:20:00,77.805,77.815,77.73,77.73,683600000.0
2009-08-31 15:25:00,77.725,77.76,77.67,77.75,1206000001.0
2009-08-31 15:30:00,77.75,77.845,77.685,77.735,2164500000.0
2009-08-31 15:35:00,77.735,77.79,77.655,77.755,1542900001.0
2009-08-31 15:40:00,77.76,77.87,77.605,77.835,1950900000.0
2009-08-31 15:45:00,77.835,77.965,77.67,77.75,3631300000.0
2009-08-31 15:50:00,77.77,77.82,77.65,77.745,2650700001.0
2009-08-31 15:55:00,77.75,77.805,77.67,77.8,2014900003.0
2009-08-31 16:00:00,77.795,77.81,77.69,77.81,1585000000.0
2009-08-31 16:05:00,77.81,77.935,77.765,77.87,1257200000.0
2009-08-31 16:10:00,77.87,77.93,77.815,77.89,1123100000.0
2009-08-31 16:15:00,77.885,77.92,77.79,77.82,1961400001.0
2009-08-31 16:20:00,77.825,77.885,77.77,77.77,2045400002.0
2009-08-31 16:25:00,77.775,77.885,77.77,77.865,1643200001.0
2009-08-31 16:30:00,77.87,77.87,77.69,77.84,1541500001.0
2009-08-31 16:35:00,77.835,77.88,77.765,77.85,1644500001.0
2009-08-31 16:40:00,77.84,77.985,77.84,77.945,855300000.0
2009-08-31 16:45:00,77.945,78.0,77.88,77.99,1887700000.0
2009-08-31 16:50:00,78.0,78.065,77.975,78.015,1566799999.0
2009-08-31 16:55:00,78.01,78.22,77.865,78.22,1739200000.0
2009-08-31 17:00:00,78.22,78.22,78.1,78.145,2623099997.0
2009-08-31 17:05:00,78.145,78.185,78.075,78.105,1250999999.0
2009-08-31 17:10:00,78.11,78.2,78.105,78.17,1406199999.0
2009-08-31 17:15:00,78.17,78.25,78.125,78.23,1125100002.0
2009-08-31 17:20:00,78.23,78.24,78.11,78.195,1979900004.0
2009-08-31 17:25:00,78.195,78.215,78.12,78.12,1144600001.0
2009-08-31 17:30:00,78.12,78.205,78.105,78.14,2145700000.0
2009-08-31 17:35:00,78.14,78.27,78.115,78.235,2153199995.0
2009-08-31 17:40:00,78.235,78.31,78.195,78.23,2158799998.0
2009-08-31 17:45:00,78.22,78.31,78.18,78.195,1601800002.0
2009-08-31 17:50:00,78.195,78.245,78.175,78.24,1847900001.0
2009-08-31 17:55:00,78.24,78.345,78.185,78.32,1197700000.0
2009-08-31 18:00:00,78.32,78.455,78.31,78.35,3077499998.0
2009-08-31 18:05:00,78.35,78.39,78.26,78.265,2184400001.0
2009-08-31 18:10:00,78.265,78.37,78.265,78.335,2409300000.0
2009-08-31 18:15:00,78.325,78.33,78.18,78.225,1341400000.0
2009-08-31 18:20:00,78.225,78.245,78.195,78.21,490300000.0
2009-08-31 18:25:00,78.2,78.21,78.145,78.18,1045500002.0
2009-08-31 18:30:00,78.18,78.24,78.175,78.23,761300002.0
2009-08-31 18:35:00,78.23,78.265,78.205,78.24,1466100003.0
2009-08-31 18:40:00,78.24,78.275,78.23,78.25,1056999996.0
2009-08-31 18:45:00,78.25,78.255,78.21,78.23,982999999.0
2009-08-31 18:50:00,78.225,78.255,78.21,78.245,1282200001.0
2009-08-31 18:55:00,78.245,78.25,78.2,78.21,1031800000.0
2009-08-31 19:00:00,78.21,78.21,78.185,78.2,714700001.0
2009-08-31 19:05:00,78.195,78.22,78.175,78.22,1221000001.0
2009-08-31 19:10:00,78.22,78.29,78.21,78.29,1068200001.0
2009-08-31 19:15:00,78.285,78.3,78.25,78.265,412800000.0
2009-08-31 19:20:00,78.265,78.33,78.26,78.29,1187000000.0
2009-08-31 19:25:00,78.29,78.33,78.24,78.255,967300000.0
2009-08-31 19:30:00,78.26,78.325,78.25,78.325,1016400000.0
2009-08-31 19:35:00,78.325,78.41,78.32,78.39,1077100000.0
2009-08-31 19:40:00,78.39,78.4,78.345,78.355,1093699998.0
2009-08-31 19:45:00,78.355,78.4,78.3,78.34,981100000.0
2009-08-31 19:50:00,78.34,78.395,78.33,78.375,767000002.0
2009-08-31 19:55:00,78.375,78.395,78.34,78.365,1117300000.0
2009-08-31 20:00:00,78.37,78.395,78.355,78.37,743200000.0
2009-08-31 20:05:00,78.375,78.4,78.34,78.39,687100000.0
2009-08-31 20:10:00,78.39,78.415,78.32,78.335,1314099999.0
2009-08-31 20:15:00,78.33,78.345,78.285,78.345,942300003.0
2009-08-31 20:20:00,78.34,78.415,78.31,78.325,1317000000.0
2009-08-31 20:25:00,78.32,78.395,78.245,78.38,881900000.0
2009-08-31 20:30:00,78.385,78.425,78.365,78.415,512100000.0
2009-08-31 20:35:00,78.415,78.455,78.4,78.45,995200000.0
2009-08-31 20:40:00,78.455,78.475,78.365,78.38,1487400002.0
2009-08-31 20:45:00,78.38,78.395,78.36,78.37,1266999999.0
2009-08-31 20:50:00,78.37,78.385,78.35,78.37,1418800002.0
2009-08-31 20:55:00,78.365,78.41,78.365,78.39,1450000000.0
2009-08-31 21:00:00,78.39,78.4,78.29,78.295,1011600001.0
2009-08-31 21:05:00,78.295,78.3,78.27,78.28,397600000.0
2009-08-31 21:10:00,78.29,78.335,78.24,78.25,1239000000.0
2009-08-31 21:15:00,78.26,78.325,78.25,78.29,752000001.0
2009-08-31 21:20:00,78.29,78.325,78.25,78.255,1578000000.0
2009-08-31 21:25:00,78.25,78.305,78.22,78.275,1471600000.0
2009-08-31 21:30:00,78.275,78.335,78.275,78.33,908300007.0
2009-08-31 21:35:00,78.34,78.395,78.315,78.37,1142799999.0
2009-08-31 21:40:00,78.37,78.46,78.33,78.455,1266999998.0
2009-08-31 21:45:00,78.455,78.605,78.44,78.585,1692300000.0
2009-08-31 21:50:00,78.585,78.625,78.57,78.605,1587300001.0
2009-08-31 21:55:00,78.605,78.635,78.59,78.625,1357800000.0
2009-08-31 22:00:00,78.625,78.7,78.59,78.625,1308000000.0
2009-08-31 22:05:00,78.625,78.63,78.55,78.58,945600000.0
2009-08-31 22:10:00,78.595,78.725,78.575,78.68,907400000.0
2009-08-31 22:15:00,78.68,78.76,78.675,78.715,1101400000.0
2009-08-31 22:20:00,78.715,78.715,78.655,78.66,263900000.0
2009-08-31 22:25:00,78.65,78.66,78.59,78.6,804100000.0
2009-08-31 22:30:00,78.595,78.605,78.545,78.545,843900000.0
2009-08-31 22:35:00,78.55,78.595,78.55,78.585,515200000.0
2009-08-31 22:40:00,78.585,78.615,78.565,78.61,540300000.0
2009-08-31 22:45:00,78.61,78.61,78.58,78.58,291300000.0
2009-08-31 22:50:00,78.58,78.635,78.575,78.61,323700000.0
2009-08-31 22:55:00,78.61,78.63,78.55,78.57,571800000.0
2009-08-31 23:00:00,78.57,78.585,78.51,78.54,200000000.0
2009-08-31 23:05:00,78.54,78.55,78.495,78.54,181500000.0
2009-08-31 23:10:00,78.54,78.62,78.54,78.565,221900000.0
2009-08-31 23:15:00,78.565,78.595,78.516,78.595,180000000.0
2009-08-31 23:20:00,78.6,78.6,78.545,78.545,238400000.0
2009-08-31 23:25:00,78.54,78.605,78.54,78.595,285700000.0
2009-08-31 23:30:00,78.595,78.595,78.543,78.575,294000000.0
2009-08-31 23:35:00,78.585,78.6,78.565,78.585,336900000.0
2009-08-31 23:40:00,78.59,78.59,78.5,78.505,503400000.0
2009-08-31 23:45:00,78.505,78.505,78.39,78.43,514000000.0
2009-08-31 23:50:00,78.425,78.425,78.385,78.4,190900000.0
2009-08-31 23:55:00,78.4,78.426,78.385,78.412,229100000.0
2009-09-01 00:00:00,78.415,78.45,78.415,78.44,409300000.0
2009-09-01 00:05:00,78.44,78.44,78.355,78.365,386900000.0
2009-09-01 00:10:00,78.36,78.36,78.335,78.345,48800000.0
2009-09-01 00:15:00,78.34,78.385,78.34,78.355,84900000.0
2009-09-01 00:20:00,78.36,78.365,78.315,78.33,175000000.0
2009-09-01 00:25:00,78.325,78.335,78.3,78.315,334200000.0
2009-09-01 00:30:00,78.315,78.32,78.285,78.29,152100000.0
2009-09-01 00:35:00,78.29,78.305,78.275,78.275,215800000.0
2009-09-01 00:40:00,78.285,78.39,78.275,78.385,370600000.0
2009-09-01 00:45:00,78.385,78.405,78.38,78.39,331600000.0
2009-09-01 00:50:00,78.385,78.405,78.38,78.38,200000000.0
2009-09-01 00:55:00,78.385,78.42,78.38,78.395,176300000.0
2009-09-01 01:00:00,78.39,78.43,78.385,78.43,115700000.0
2009-09-01 01:05:00,78.43,78.5,78.43,78.49,200500000.0
2009-09-01 01:10:00,78.495,78.58,78.495,78.525,402400000.0
2009-09-01 01:15:00,78.515,78.53,78.485,78.51,253300000.0
2009-09-01 01:20:00,78.515,78.52,78.44,78.455,158500000.0
2009-09-01 01:25:00,78.455,78.48,78.455,78.475,69300000.0
2009-09-01 01:30:00,78.47,78.48,78.435,78.44,89200000.0
2009-09-01 01:35:00,78.445,78.455,78.35,78.355,165800000.0
2009-09-01 01:40:00,78.36,78.38,78.33,78.345,251100000.0
2009-09-01 01:45:00,78.345,78.365,78.325,78.325,151900000.0
2009-09-01 01:50:00,78.325,78.37,78.315,78.325,165100000.0
2009-09-01 01:55:00,78.325,78.325,78.255,78.26,198400000.0
2009-09-01 02:00:00,78.25,78.42,78.23,78.375,407400000.0
2009-09-01 02:05:00,78.375,78.425,78.335,78.395,473000000.0
2009-09-01 02:10:00,78.39,78.435,78.375,78.375,333900000.0
2009-09-01 02:15:00,78.375,78.415,78.355,78.36,321300000.0
2009-09-01 02:20:00,78.36,78.385,78.26,78.37,431900000.0
2009-09-01 02:25:00,78.37,78.4,78.325,78.355,386600000.0
2009-09-01 02:30:00,78.36,78.365,78.33,78.335,255600000.0
2009-09-01 02:35:00,78.33,78.335,78.265,78.28,274400000.0
2009-09-01 02:40:00,78.29,78.415,78.28,78.415,375200000.0
2009-09-01 02:45:00,78.41,78.42,78.36,78.405,416600000.0
2009-09-01 02:50:00,78.4,78.465,78.34,78.35,518000000.0
2009-09-01 02:55:00,78.35,78.43,78.345,78.38,451200000.0
2009-09-01 03:00:00,78.395,78.6,78.39,78.555,583800000.0
2009-09-01 03:05:00,78.555,78.575,78.535,78.56,467700000.0
2009-09-01 03:10:00,78.565,78.605,78.435,78.465,514500000.0
2009-09-01 03:15:00,78.47,78.54,78.47,78.53,337200000.0
2009-09-01 03:20:00,78.53,78.56,78.495,78.55,371400000.0
2009-09-01 03:25:00,78.55,78.55,78.445,78.455,700800000.0
2009-09-01 03:30:00,78.455,78.685,78.43,78.685,668800000.0
2009-09-01 03:35:00,78.69,78.705,78.515,78.55,693200000.0
2009-09-01 03:40:00,78.555,78.63,78.54,78.62,934200000.0
2009-09-01 03:45:00,78.62,78.65,78.59,78.63,1015500000.0
2009-09-01 03:50:00,78.64,78.645,78.595,78.6,614200000.0
2009-09-01 03:55:00,78.6,78.625,78.57,78.585,398300000.0
2009-09-01 04:00:00,78.59,78.645,78.59,78.605,337900000.0
2009-09-01 04:05:00,78.61,78.625,78.56,78.625,300900000.0
2009-09-01 04:10:00,78.615,78.625,78.54,78.545,807800000.0
2009-09-01 04:15:00,78.54,78.56,78.515,78.525,534000000.0
2009-09-01 04:20:00,78.53,78.55,78.48,78.49,430300000.0
2009-09-01 04:25:00,78.49,78.515,78.48,78.51,272100000.0
2009-09-01 04:30:00,78.505,78.515,78.405,78.43,507700000.0
2009-09-01 04:35:00,78.43,78.52,78.43,78.515,316200000.0
2009-09-01 04:40:00,78.515,78.515,78.48,78.505,421700000.0
2009-09-01 04:45:00,78.505,78.515,78.475,78.485,317000000.0
2009-09-01 04:50:00,78.49,78.5,78.465,78.49,431100000.0
2009-09-01 04:55:00,78.49,78.525,78.485,78.52,363500000.0
2009-09-01 05:00:00,78.52,78.535,78.49,78.525,373100000.0
2009-09-01 05:05:00,78.525,78.535,78.51,78.51,308800000.0
2009-09-01 05:10:00,78.505,78.525,78.5,78.505,60000000.0
2009-09-01 05:15:00,78.505,78.52,78.49,78.49,92900000.0
2009-09-01 05:20:00,78.495,78.52,78.475,78.48,288700000.0
2009-09-01 05:25:00,78.48,78.505,78.465,78.485,271400000.0
2009-09-01 05:30:00,78.48,78.565,78.475,78.56,420500000.0
2009-09-01 05:35:00,78.56,78.7,78.55,78.69,957100000.0
2009-09-01 05:40:00,78.685,78.685,78.645,78.665,756700000.0
2009-09-01 05:45:00,78.665,78.665,78.615,78.62,472900000.0
2009-09-01 05:50:00,78.62,78.66,78.575,78.6,796100000.0
2009-09-01 05:55:00,78.6,78.65,78.585,78.645,611400000.0
2009-09-01 06:00:00,78.645,78.65,78.59,78.6,921000000.0
2009-09-01 06:05:00,78.6,78.695,78.6,78.67,489300000.0
2009-09-01 06:10:00,78.665,78.7,78.605,78.635,913500000.0
2009-09-01 06:15:00,78.635,78.68,78.585,78.62,705400000.0
2009-09-01 06:20:00,78.61,78.665,78.59,78.605,893300000.0
2009-09-01 06:25:00,78.605,78.64,78.575,78.64,752000000.0
2009-09-01 06:30:00,78.64,78.64,78.35,78.425,916100000.0
2009-09-01 06:35:00,78.43,78.48,78.365,78.395,1482900000.0
2009-09-01 06:40:00,78.395,78.4,78.245,78.285,887700000.0
2009-09-01 06:45:00,78.285,78.355,78.245,78.355,630200000.0
2009-09-01 06:50:00,78.355,78.395,78.285,78.335,1009700004.0
2009-09-01 06:55:00,78.335,78.34,78.225,78.27,1099700000.0
2009-09-01 07:00:00,78.27,78.4,78.26,78.335,1268100000.0
2009-09-01 07:05:00,78.335,78.375,78.27,78.325,820300000.0
2009-09-01 07:10:00,78.32,78.35,78.24,78.26,967700001.0
2009-09-01 07:15:00,78.25,78.3,78.235,78.275,733200000.0
2009-09-01 07:20:00,78.275,78.335,78.245,78.33,478000000.0
2009-09-01 07:25:00,78.335,78.395,78.325,78.395,577300000.0
2009-09-01 07:30:00,78.395,78.425,78.39,78.405,613300000.0
2009-09-01 07:35:00,78.405,78.46,78.395,78.43,665400000.0
2009-09-01 07:40:00,78.435,78.44,78.395,78.44,1056100001.0
2009-09-01 07:45:00,78.44,78.465,78.4,78.405,908800000.0
2009-09-01 07:50:00,78.405,78.42,78.36,78.37,382500000.0
2009-09-01 07:55:00,78.37,78.42,78.315,78.335,1217999999.0
2009-09-01 08:00:00,78.325,78.45,78.325,78.42,1483800002.0
2009-09-01 08:05:00,78.42,78.475,78.395,78.405,1700699996.0
2009-09-01 08:10:00,78.405,78.435,78.385,78.415,1689999996.0
2009-09-01 08:15:00,78.415,78.43,78.285,78.33,1404000003.0
2009-09-01 08:20:00,78.33,78.365,78.295,78.32,1193199998.0
2009-09-01 08:25:00,78.325,78.415,78.315,78.38,1681700003.0
2009-09-01 08:30:00,78.375,78.39,78.315,78.35,1051700000.0
2009-09-01 08:35:00,78.355,78.38,78.32,78.325,1086699999.0
2009-09-01 08:40:00,78.325,78.36,78.325,78.33,617800000.0
2009-09-01 08:45:00,78.335,78.355,78.31,78.335,1962400003.0
2009-09-01 08:50:00,78.335,78.375,78.265,78.265,2716299999.0
2009-09-01 08:55:00,78.265,78.36,78.175,78.345,3523200001.0
2009-09-01 09:00:00,78.345,78.355,78.285,78.315,2356299997.0
2009-09-01 09:05:00,78.315,78.465,78.285,78.465,867800000.0
2009-09-01 09:10:00,78.47,78.515,78.4,78.46,1176100000.0
2009-09-01 09:15:00,78.465,78.565,78.46,78.505,2020800001.0
2009-09-01 09:20:00,78.505,78.505,78.44,78.44,1036000000.0
2009-09-01 09:25:00,78.45,78.45,78.365,78.395,763900000.0
2009-09-01 09:30:00,78.395,78.455,78.39,78.42,862700004.0
2009-09-01 09:35:00,78.42,78.45,78.39,78.425,1042400000.0
2009-09-01 09:40:00,78.415,78.425,78.365,78.37,991600003.0
2009-09-01 09:45:00,78.37,78.395,78.33,78.34,735600000.0
2009-09-01 09:50:00,78.34,78.385,78.34,78.36,888000000.0
2009-09-01 09:55:00,78.36,78.465,78.345,78.46,1727799998.0
2009-09-01 10:00:00,78.465,78.465,78.385,78.41,705700000.0
2009-09-01 10:05:00,78.4,78.435,78.375,78.405,662000001.0
2009-09-01 10:10:00,78.405,78.415,78.28,78.29,973600000.0
2009-09-01 10:15:00,78.285,78.29,78.15,78.175,1190400001.0
2009-09-01 10:20:00,78.18,78.18,78.125,78.155,2850500001.0
2009-09-01 10:25:00,78.15,78.165,77.965,78.005,3484899990.0
2009-09-01 10:30:00,78.005,78.07,77.91,78.055,3968399994.0
2009-09-01 10:35:00,78.055,78.09,78.0,78.02,3725000000.0
2009-09-01 10:40:00,78.025,78.155,78.025,78.105,1531200005.0
2009-09-01 10:45:00,78.1,78.13,78.03,78.05,1153400000.0
2009-09-01 10:50:00,78.05,78.05,77.965,78.015,1103500002.0
2009-09-01 10:55:00,78.015,78.125,78.01,78.11,1358599999.0
2009-09-01 11:00:00,78.1,78.105,77.98,78.0,1051800001.0
2009-09-01 11:05:00,78.005,78.005,77.95,77.955,488199999.0
2009-09-01 11:10:00,77.955,78.015,77.955,78.0,788700001.0
2009-09-01 11:15:00,78.0,78.0,77.91,77.925,394500000.0
2009-09-01 11:20:00,77.92,77.93,77.885,77.885,867899996.0
2009-09-01 11:25:00,77.89,77.91,77.79,77.81,1321999994.0
2009-09-01 11:30:00,77.805,77.81,77.735,77.79,2068099999.0
2009-09-01 11:35:00,77.795,77.87,77.765,77.86,799100000.0
2009-09-01 11:40:00,77.86,77.96,77.86,77.93,1024800002.0
2009-09-01 11:45:00,77.93,78.04,77.925,78.01,1076000001.0
2009-09-01 11:50:00,78.01,78.015,77.905,77.915,961600001.0
2009-09-01 11:55:00,77.915,77.935,77.865,77.87,1372600003.0
2009-09-01 12:00:00,77.88,77.89,77.8,77.815,743900000.0
2009-09-01 12:05:00,77.815,77.82,77.73,77.745,863700002.0
2009-09-01 12:10:00,77.74,77.83,77.74,77.8,1084699998.0
2009-09-01 12:15:00,77.79,77.88,77.79,77.875,709399999.0
2009-09-01 12:20:00,77.875,77.95,77.87,77.94,706299999.0
2009-09-01 12:25:00,77.935,77.96,77.9,77.91,667800000.0
2009-09-01 12:30:00,77.91,77.915,77.865,77.895,701800001.0
2009-09-01 12:35:00,77.895,77.91,77.82,77.84,689900000.0
2009-09-01 12:40:00,77.83,77.87,77.82,77.87,924899999.0
2009-09-01 12:45:00,77.865,77.87,77.815,77.85,232700000.0
2009-09-01 12:50:00,77.855,77.855,77.74,77.765,622100000.0
2009-09-01 12:55:00,77.765,77.765,77.685,77.765,778900000.0
2009-09-01 13:00:00,77.77,77.835,77.735,77.775,1485800001.0
2009-09-01 13:05:00,77.775,77.85,77.74,77.835,695000000.0
2009-09-01 13:10:00,77.835,77.84,77.755,77.755,572200000.0
2009-09-01 13:15:00,77.755,77.815,77.74,77.78,626300000.0
2009-09-01 13:20:00,77.78,77.895,77.78,77.88,636900001.0
2009-09-01 13:25:00,77.875,77.885,77.835,77.885,1288200003.0
2009-09-01 13:30:00,77.875,77.955,77.85,77.955,551000000.0
2009-09-01 13:35:00,77.96,78.015,77.95,77.97,1302400001.0
2009-09-01 13:40:00,77.965,77.975,77.84,77.87,1659300000.0
2009-09-01 13:45:00,77.865,77.95,77.86,77.935,412500000.0
2009-09-01 13:50:00,77.935,77.975,77.905,77.92,617000001.0
2009-09-01 13:55:00,77.92,77.94,77.805,77.845,663400001.0
2009-09-01 14:00:00,77.84,77.86,77.765,77.795,560900000.0
2009-09-01 14:05:00,77.79,77.895,77.765,77.895,577900000.0
2009-09-01 14:10:00,77.895,77.98,77.855,77.955,687000000.0
2009-09-01 14:15:00,77.95,78.0,77.935,77.97,1074300000.0
2009-09-01 14:20:00,77.965,78.0,77.935,77.945,916600001.0
2009-09-01 14:25:00,77.945,77.945,77.835,77.84,880900000.0
2009-09-01 14:30:00,77.84,77.895,77.815,77.855,961499999.0
2009-09-01 14:35:00,77.855,77.93,77.8,77.81,1319300000.0
2009-09-01 14:40:00,77.81,77.92,77.805,77.875,1198699999.0
2009-09-01 14:45:00,77.87,77.88,77.8,77.84,929700000.0
2009-09-01 14:50:00,77.84,77.87,77.78,77.78,742100001.0
2009-09-01 14:55:00,77.78,77.795,77.73,77.74,1097200000.0
2009-09-01 15:00:00,77.735,77.76,77.66,77.745,873900000.0
2009-09-01 15:05:00,77.75,77.77,77.65,77.68,1004200000.0
2009-09-01 15:10:00,77.685,77.69,77.63,77.665,1040400000.0
2009-09-01 15:15:00,77.66,77.76,77.64,77.755,695800000.0
2009-09-01 15:20:00,77.755,77.76,77.665,77.675,501300001.0
2009-09-01 15:25:00,77.68,77.81,77.675,77.78,570400000.0
2009-09-01 15:30:00,77.78,77.865,77.76,77.86,1164500000.0
2009-09-01 15:35:00,77.865,78.0,77.86,77.93,1589400000.0
2009-09-01 15:40:00,77.935,78.175,77.93,78.145,1698300000.0
2009-09-01 15:45:00,78.15,78.245,78.13,78.2,1976600001.0
2009-09-01 15:50:00,78.2,78.255,78.095,78.095,2374699997.0
2009-09-01 15:55:00,78.095,78.185,78.04,78.045,2159700000.0
2009-09-01 16:00:00,78.055,78.515,78.04,78.305,2305900001.0
2009-09-01 16:05:00,78.305,78.53,78.305,78.39,1951600000.0
2009-09-01 16:10:00,78.39,78.475,78.22,78.22,1835800000.0
2009-09-01 16:15:00,78.21,78.28,78.11,78.22,1900400000.0
2009-09-01 16:20:00,78.215,78.245,78.11,78.2,2074599999.0
2009-09-01 16:25:00,78.2,78.335,78.2,78.29,1717199999.0
2009-09-01 16:30:00,78.29,78.295,78.205,78.26,1805600000.0
2009-09-01 16:35:00,78.26,78.305,78.18,78.22,1508599999.0
2009-09-01 16:40:00,78.225,78.26,78.12,78.135,1384300000.0
2009-09-01 16:45:00,78.135,78.205,78.05,78.1,1281299999.0
2009-09-01 16:50:00,78.09,78.095,77.97,78.06,1573100000.0
2009-09-01 16:55:00,78.06,78.06,77.96,77.975,1169200000.0
2009-09-01 17:00:00,77.97,77.99,77.875,77.955,1198300000.0
2009-09-01 17:05:00,77.955,77.99,77.68,77.8,1386100001.0
2009-09-01 17:10:00,77.8,77.8,77.585,77.675,1381500000.0
2009-09-01 17:15:00,77.675,77.74,77.54,77.73,1629900000.0
2009-09-01 17:20:00,77.73,77.735,77.52,77.565,2234199999.0
2009-09-01 17:25:00,77.57,77.585,77.365,77.38,2148599993.0
2009-09-01 17:30:00,77.385,77.495,77.33,77.405,1907100005.0
2009-09-01 17:35:00,77.405,77.485,77.25,77.415,2323400001.0
2009-09-01 17:40:00,77.415,77.56,77.32,77.4,2955500000.0
2009-09-01 17:45:00,77.4,77.49,77.37,77.425,2514899998.0
2009-09-01 17:50:00,77.425,77.53,77.4,77.485,2323900004.0
2009-09-01 17:55:00,77.48,77.48,77.285,77.33,1911200001.0
2009-09-01 18:00:00,77.325,77.325,77.165,77.195,1809800001.0
2009-09-01 18:05:00,77.2,77.255,77.11,77.225,978800000.0
2009-09-01 18:10:00,77.22,77.33,77.22,77.26,898600000.0
2009-09-01 18:15:00,77.26,77.27,77.21,77.23,847200000.0
2009-09-01 18:20:00,77.225,77.27,77.08,77.165,1255600000.0
2009-09-01 18:25:00,77.16,77.21,77.135,77.185,1357900000.0
2009-09-01 18:30:00,77.175,77.275,77.135,77.275,1750699999.0
2009-09-01 18:35:00,77.275,77.29,77.195,77.235,1947400002.0
2009-09-01 18:40:00,77.24,77.315,77.2,77.31,1185099999.0
2009-09-01 18:45:00,77.31,77.315,77.265,77.295,1182400000.0
2009-09-01 18:50:00,77.295,77.3,77.215,77.225,1222499999.0
2009-09-01 18:55:00,77.225,77.245,77.075,77.1,1094800006.0
2009-09-01 19:00:00,77.1,77.13,77.07,77.11,550200000.0
2009-09-01 19:05:00,77.11,77.145,76.87,76.89,1488299999.0
2009-09-01 19:10:00,76.895,76.935,76.865,76.925,1734200000.0
2009-09-01 19:15:00,76.925,76.93,76.72,76.885,2622400000.0
2009-09-01 19:20:00,76.885,76.935,76.715,76.905,2619599998.0
2009-09-01 19:25:00,76.905,76.99,76.875,76.975,2017600000.0
2009-09-01 19:30:00,76.965,77.005,76.875,76.9,2696699999.0
2009-09-01 19:35:00,76.9,76.975,76.89,76.89,1962200000.0
2009-09-01 19:40:00,76.895,77.01,76.88,76.955,1350800001.0
2009-09-01 19:45:00,76.955,77.0,76.925,76.965,1345900000.0
2009-09-01 19:50:00,76.97,77.045,76.95,77.01,2203000003.0
2009-09-01 19:55:00,77.01,77.09,76.975,77.065,1556400000.0
2009-09-01 20:00:00,77.065,77.14,77.06,77.115,2290700000.0
2009-09-01 20:05:00,77.12,77.12,77.025,77.025,1261200000.0
2009-09-01 20:10:00,77.025,77.125,77.025,77.095,1484600000.0
2009-09-01 20:15:00,77.095,77.095,77.0,77.05,1227200000.0
2009-09-01 20:20:00,77.05,77.05,76.92,76.94,2671899999.0
2009-09-01 20:25:00,76.94,76.955,76.92,76.945,1300700000.0
2009-09-01 20:30:00,76.94,76.99,76.92,76.975,1233200000.0
2009-09-01 20:35:00,76.965,77.025,76.935,76.945,1140900001.0
2009-09-01 20:40:00,76.94,76.945,76.815,76.89,735900000.0
2009-09-01 20:45:00,76.89,76.905,76.835,76.835,960600000.0
2009-09-01 20:50:00,76.835,76.9,76.78,76.82,1907300000.0
2009-09-01 20:55:00,76.82,76.905,76.815,76.815,1894900000.0
2009-09-01 21:00:00,76.815,76.885,76.805,76.875,513600000.0
2009-09-01 21:05:00,76.87,76.915,76.86,76.87,1071100000.0
2009-09-01 21:10:00,76.87,76.94,76.87,76.93,968700000.0
2009-09-01 21:15:00,76.93,76.935,76.885,76.91,663300000.0
2009-09-01 21:20:00,76.915,76.92,76.805,76.815,1289500001.0
2009-09-01 21:25:00,76.815,76.815,76.64,76.695,975599998.0
2009-09-01 21:30:00,76.69,76.81,76.69,76.81,503000000.0
2009-09-01 21:35:00,76.805,76.835,76.76,76.83,772900000.0
2009-09-01 21:40:00,76.82,76.835,76.77,76.785,457200000.0
2009-09-01 21:45:00,76.785,76.795,76.66,76.695,793800000.0
2009-09-01 21:50:00,76.695,76.765,76.635,76.75,972299999.0
2009-09-01 21:55:00,76.755,76.855,76.745,76.755,1133400000.0
2009-09-01 22:00:00,76.755,76.765,76.675,76.72,474400000.0
2009-09-01 22:05:00,76.72,76.735,76.66,76.695,334200000.0
2009-09-01 22:10:00,76.685,76.755,76.65,76.705,456500000.0
2009-09-01 22:15:00,76.7,76.73,76.69,76.72,449400000.0
2009-09-01 22:20:00,76.715,76.715,76.675,76.68,441600000.0
2009-09-01 22:25:00,76.68,76.71,76.675,76.69,350100000.0
2009-09-01 22:30:00,76.695,76.705,76.675,76.685,601200000.0
2009-09-01 22:35:00,76.685,76.75,76.685,76.7,615100000.0
2009-09-01 22:40:00,76.7,76.79,76.7,76.78,497200000.0
2009-09-01 22:45:00,76.78,76.79,76.76,76.775,724400000.0
2009-09-01 22:50:00,76.775,76.795,76.745,76.75,1068900000.0
2009-09-01 22:55:00,76.745,76.8,76.715,76.745,430600000.0
2009-09-01 23:00:00,76.745,76.765,76.675,76.675,184900000.0
2009-09-01 23:05:00,76.685,76.7,76.66,76.68,159700000.0
2009-09-01 23:10:00,76.675,76.725,76.645,76.72,217300000.0
2009-09-01 23:15:00,76.72,76.745,76.695,76.74,286800000.0
2009-09-01 23:20:00,76.735,76.77,76.735,76.755,260500000.0
2009-09-01 23:25:00,76.755,76.795,76.72,76.74,629300000.0
2009-09-01 23:30:00,76.735,76.795,76.72,76.775,292300000.0
2009-09-01 23:35:00,76.78,76.795,76.755,76.785,316600000.0
2009-09-01 23:40:00,76.775,76.775,76.7,76.735,319200000.0
2009-09-01 23:45:00,76.735,76.78,76.73,76.78,338700000.0
2009-09-01 23:50:00,76.78,76.825,76.775,76.775,393400000.0
2009-09-01 23:55:00,76.785,76.815,76.78,76.815,172600000.0
2009-09-02 00:00:00,76.835,76.855,76.83,76.85,147000000.0
2009-09-02 00:05:00,76.85,76.905,76.85,76.905,224400000.0
2009-09-02 00:10:00,76.9,76.95,76.9,76.91,282600000.0
2009-09-02 00:15:00,76.915,76.925,76.89,76.9,279400000.0
2009-09-02 00:20:00,76.895,76.945,76.895,76.905,242700000.0
2009-09-02 00:25:00,76.91,76.96,76.9,76.925,212300000.0
2009-09-02 00:30:00,76.93,76.93,76.88,76.925,333400000.0
2009-09-02 00:35:00,76.94,76.95,76.92,76.94,400400000.0
2009-09-02 00:40:00,76.935,76.935,76.86,76.86,483300000.0
2009-09-02 00:45:00,76.855,76.865,76.835,76.845,475900000.0
2009-09-02 00:50:00,76.85,76.85,76.785,76.795,574000000.0
2009-09-02 00:55:00,76.795,76.82,76.75,76.755,778500000.0
2009-09-02 01:00:00,76.755,76.79,76.75,76.78,552200000.0
2009-09-02 01:05:00,76.78,76.78,76.71,76.75,1128300000.0
2009-09-02 01:10:00,76.75,76.75,76.67,76.69,773500000.0
2009-09-02 01:15:00,76.69,76.69,76.575,76.59,686800000.0
2009-09-02 01:20:00,76.585,76.665,76.58,76.635,587400000.0
2009-09-02 01:25:00,76.635,76.635,76.59,76.6,325400000.0
2009-09-02 01:30:00,76.605,76.645,76.515,76.555,773700000.0
2009-09-02 01:35:00,76.555,76.565,76.49,76.515,1175100002.0
2009-09-02 01:40:00,76.515,76.56,76.415,76.415,1287500000.0
2009-09-02 01:45:00,76.415,76.505,76.4,76.44,1083000000.0
2009-09-02 01:50:00,76.44,76.59,76.44,76.505,1345800000.0
2009-09-02 01:55:00,76.515,76.555,76.495,76.535,413500000.0
2009-09-02 02:00:00,76.535,76.545,76.45,76.475,546800000.0
2009-09-02 02:05:00,76.475,76.53,76.425,76.465,438100000.0
2009-09-02 02:10:00,76.46,76.615,76.46,76.53,615600000.0
2009-09-02 02:15:00,76.53,76.545,76.45,76.455,630500000.0
2009-09-02 02:20:00,76.46,76.52,76.41,76.46,657000000.0
2009-09-02 02:25:00,76.465,76.51,76.445,76.455,493000000.0
2009-09-02 02:30:00,76.455,76.51,76.43,76.46,441800000.0
2009-09-02 02:35:00,76.45,76.52,76.45,76.52,282000000.0
2009-09-02 02:40:00,76.515,76.56,76.485,76.52,728500000.0
2009-09-02 02:45:00,76.52,76.58,76.495,76.56,578300000.0
2009-09-02 02:50:00,76.565,76.655,76.55,76.62,604800000.0
2009-09-02 02:55:00,76.635,76.67,76.585,76.66,489300000.0
2009-09-02 03:00:00,76.66,76.74,76.65,76.73,456700000.0
2009-09-02 03:05:00,76.72,76.72,76.62,76.705,699600000.0
2009-09-02 03:10:00,76.705,76.715,76.65,76.675,692100000.0
2009-09-02 03:15:00,76.67,76.78,76.67,76.715,612200000.0
2009-09-02 03:20:00,76.71,76.765,76.71,76.745,467400000.0
2009-09-02 03:25:00,76.745,76.8,76.72,76.775,423900000.0
2009-09-02 03:30:00,76.78,77.165,76.775,77.025,740000000.0
2009-09-02 03:35:00,77.025,77.18,77.01,77.085,739700000.0
2009-09-02 03:40:00,77.09,77.145,77.03,77.145,350000000.0
2009-09-02 03:45:00,77.13,77.195,77.12,77.175,617300000.0
2009-09-02 03:50:00,77.18,77.33,77.17,77.325,619700000.0
2009-09-02 03:55:00,77.325,77.35,77.135,77.175,950400000.0
2009-09-02 04:00:00,77.175,77.205,77.015,77.045,544500000.0
2009-09-02 04:05:00,77.045,77.12,77.025,77.105,836200000.0
2009-09-02 04:10:00,77.11,77.12,77.065,77.1,615700000.0
2009-09-02 04:15:00,77.1,77.18,77.095,77.115,646900000.0
2009-09-02 04:20:00,77.11,77.14,77.07,77.075,453400000.0
2009-09-02 04:25:00,77.08,77.16,77.08,77.16,312100000.0
2009-09-02 04:30:00,77.15,77.165,77.11,77.125,247900000.0
2009-09-02 04:35:00,77.13,77.145,77.08,77.095,263700000.0
2009-09-02 04:40:00,77.095,77.105,77.015,77.095,459100000.0
2009-09-02 04:45:00,77.095,77.1,77.02,77.02,506000000.0
2009-09-02 04:50:00,77.03,77.05,76.98,76.99,499300000.0
2009-09-02 04:55:00,76.99,77.075,76.99,77.075,528800000.0
2009-09-02 05:00:00,77.07,77.08,77.04,77.07,502700000.0
2009-09-02 05:05:00,77.065,77.085,77.035,77.04,468700000.0
2009-09-02 05:10:00,77.045,77.05,77.01,77.025,422100000.0
2009-09-02 05:15:00,77.03,77.035,76.99,76.995,299000000.0
2009-09-02 05:20:00,76.99,77.0,76.9,76.94,401100000.0
2009-09-02 05:25:00,76.945,77.01,76.945,77.01,546500000.0
2009-09-02 05:30:00,77.015,77.09,77.01,77.08,600600000.0
2009-09-02 05:35:00,77.075,77.1,77.025,77.08,572000000.0
2009-09-02 05:40:00,77.08,77.08,77.06,77.07,83000000.0
2009-09-02 05:45:00,77.065,77.075,76.93,76.96,461600000.0
2009-09-02 05:50:00,76.96,76.99,76.95,76.98,495900000.0
2009-09-02 05:55:00,76.98,77.01,76.935,76.94,353800000.0
2009-09-02 06:00:00,76.94,76.96,76.92,76.945,416100000.0
2009-09-02 06:05:00,76.94,77.025,76.94,77.025,530100000.0
2009-09-02 06:10:00,77.025,77.065,76.99,77.065,315900000.0
2009-09-02 06:15:00,77.06,77.125,77.06,77.12,157700000.0
2009-09-02 06:20:00,77.115,77.21,77.09,77.2,665600000.0
2009-09-02 06:25:00,77.205,77.245,77.185,77.22,353500000.0
2009-09-02 06:30:00,77.22,77.22,77.175,77.195,362100000.0
2009-09-02 06:35:00,77.195,77.195,77.125,77.16,360300000.0
2009-09-02 06:40:00,77.16,77.22,77.16,77.185,248200000.0
2009-09-02 06:45:00,77.185,77.21,77.175,77.21,204500000.0
2009-09-02 06:50:00,77.215,77.23,77.185,77.23,132200000.0
2009-09-02 06:55:00,77.225,77.25,77.195,77.195,283200000.0
2009-09-02 07:00:00,77.195,77.235,77.19,77.23,301500000.0
2009-09-02 07:05:00,77.23,77.255,77.23,77.24,290400000.0
2009-09-02 07:10:00,77.25,77.25,77.13,77.16,673200000.0
2009-09-02 07:15:00,77.16,77.235,77.14,77.14,693800000.0
2009-09-02 07:20:00,77.145,77.155,77.115,77.13,563500000.0
2009-09-02 07:25:00,77.135,77.255,77.135,77.235,565800000.0
2009-09-02 07:30:00,77.23,77.3,77.23,77.29,629900000.0
2009-09-02 07:35:00,77.295,77.325,77.28,77.295,1048600000.0
2009-09-02 07:40:00,77.295,77.31,77.17,77.21,615600000.0
2009-09-02 07:45:00,77.205,77.25,77.195,77.205,296200000.0
2009-09-02 07:50:00,77.21,77.225,77.17,77.21,237100000.0
2009-09-02 07:55:00,77.22,77.27,77.18,77.27,487900000.0
2009-09-02 08:00:00,77.27,77.31,77.245,77.245,910300000.0
2009-09-02 08:05:00,77.25,77.28,77.215,77.255,1077100001.0
2009-09-02 08:10:00,77.255,77.355,77.25,77.355,878400002.0
2009-09-02 08:15:00,77.355,77.475,77.35,77.47,1866700000.0
2009-09-02 08:20:00,77.47,77.48,77.345,77.36,1815499996.0
2009-09-02 08:25:00,77.365,77.455,77.345,77.43,1126900000.0
2009-09-02 08:30:00,77.425,77.43,77.355,77.385,1154800001.0
2009-09-02 08:35:00,77.385,77.42,77.375,77.39,620800000.0
2009-09-02 08:40:00,77.395,77.53,77.385,77.53,631800001.0
2009-09-02 08:45:00,77.535,77.59,77.48,77.51,1043000000.0
2009-09-02 08:50:00,77.515,77.595,77.485,77.585,903700001.0
2009-09-02 08:55:00,77.59,77.6,77.45,77.455,1010500000.0
2009-09-02 09:00:00,77.455,77.52,77.41,77.43,990600000.0
2009-09-02 09:05:00,77.435,77.44,77.225,77.26,1448000000.0
2009-09-02 09:10:00,77.265,77.3,77.215,77.295,1289999998.0
2009-09-02 09:15:00,77.29,77.305,77.225,77.25,853100000.0
2009-09-02 09:20:00,77.245,77.245,77.055,77.115,1373700000.0
2009-09-02 09:25:00,77.11,77.24,77.105,77.19,715500000.0
2009-09-02 09:30:00,77.195,77.215,77.15,77.215,1177600000.0
2009-09-02 09:35:00,77.22,77.27,77.135,77.135,582600000.0
2009-09-02 09:40:00,77.135,77.135,76.94,76.965,1189199999.0
2009-09-02 09:45:00,76.965,77.005,76.945,76.965,976800000.0
2009-09-02 09:50:00,76.97,76.97,76.9,76.905,677000001.0
2009-09-02 09:55:00,76.9,76.915,76.72,76.745,987800000.0
2009-09-02 10:00:00,76.74,76.81,76.71,76.735,940000000.0
2009-09-02 10:05:00,76.735,76.765,76.505,76.665,1290700001.0
2009-09-02 10:10:00,76.67,76.81,76.61,76.8,1107100000.0
2009-09-02 10:15:00,76.8,76.89,76.75,76.81,1195200002.0
2009-09-02 10:20:00,76.805,76.955,76.8,76.935,1157700001.0
2009-09-02 10:25:00,76.94,76.985,76.84,76.86,1297900000.0
2009-09-02 10:30:00,76.86,76.945,76.815,76.905,2110100005.0
2009-09-02 10:35:00,76.905,77.045,76.89,77.015,2765800005.0
2009-09-02 10:40:00,77.015,77.02,76.955,76.965,1462400006.0
2009-09-02 10:45:00,76.965,77.005,76.95,76.995,1422099999.0
2009-09-02 10:50:00,77.0,77.05,76.97,77.035,1332900000.0
2009-09-02 10:55:00,77.035,77.12,77.035,77.035,1755600003.0
2009-09-02 11:00:00,77.035,77.04,76.94,76.98,1699400005.0
2009-09-02 11:05:00,76.98,76.99,76.94,76.985,1614800001.0
2009-09-02 11:10:00,76.99,77.015,76.955,76.975,1729800003.0
2009-09-02 11:15:00,76.98,77.04,76.945,77.035,900300000.0
2009-09-02 11:20:00,77.035,77.105,76.98,77.005,1644199999.0
2009-09-02 11:25:00,77.0,77.035,76.965,77.015,1413300001.0
2009-09-02 11:30:00,77.015,77.085,76.995,77.075,1036700000.0
2009-09-02 11:35:00,77.07,77.08,76.975,76.98,910000000.0
2009-09-02 11:40:00,76.98,76.99,76.82,76.825,1038999999.0
2009-09-02 11:45:00,76.825,76.885,76.81,76.85,1201900002.0
2009-09-02 11:50:00,76.85,76.89,76.825,76.885,512800000.0
2009-09-02 11:55:00,76.885,77.015,76.885,77.005,1244500000.0
2009-09-02 12:00:00,77.005,77.035,76.985,77.02,880700000.0
2009-09-02 12:05:00,77.015,77.105,77.015,77.065,750200000.0
2009-09-02 12:10:00,77.065,77.08,77.04,77.06,337900000.0
2009-09-02 12:15:00,77.055,77.12,77.055,77.105,1142900000.0
2009-09-02 12:20:00,77.105,77.2,77.105,77.19,607899999.0
2009-09-02 12:25:00,77.19,77.225,77.14,77.19,530800000.0
2009-09-02 12:30:00,77.195,77.245,77.165,77.2,731300000.0
2009-09-02 12:35:00,77.195,77.215,77.165,77.175,245700000.0
2009-09-02 12:40:00,77.175,77.195,77.125,77.155,1131800001.0
2009-09-02 12:45:00,77.155,77.175,77.125,77.14,544100000.0
2009-09-02 12:50:00,77.145,77.185,77.14,77.155,327700000.0
2009-09-02 12:55:00,77.15,77.205,77.15,77.2,361900000.0
2009-09-02 13:00:00,77.2,77.235,77.18,77.205,387700000.0
2009-09-02 13:05:00,77.205,77.23,77.16,77.165,702600000.0
2009-09-02 13:10:00,77.165,77.245,77.12,77.135,1336999998.0
2009-09-02 13:15:00,77.135,77.175,77.08,77.13,504600000.0
2009-09-02 13:20:00,77.13,77.145,77.065,77.07,605199999.0
2009-09-02 13:25:00,77.065,77.115,77.065,77.1,513200000.0
2009-09-02 13:30:00,77.1,77.115,77.04,77.075,693200000.0
2009-09-02 13:35:00,77.075,77.1,77.035,77.09,1451400002.0
2009-09-02 13:40:00,77.095,77.1,77.02,77.02,426700000.0
2009-09-02 13:45:00,77.02,77.04,76.92,76.945,800200000.0
2009-09-02 13:50:00,76.95,76.95,76.8,76.84,877900000.0
2009-09-02 13:55:00,76.84,76.91,76.84,76.865,640500000.0
2009-09-02 14:00:00,76.865,76.98,76.855,76.92,1528000000.0
2009-09-02 14:05:00,76.925,76.98,76.9,76.96,729899998.0
2009-09-02 14:10:00,76.96,77.06,76.94,76.97,1271900000.0
2009-09-02 14:15:00,76.965,77.027,76.66,76.855,1902599999.0
2009-09-02 14:20:00,76.855,76.86,76.64,76.675,2076600001.0
2009-09-02 14:25:00,76.675,76.78,76.625,76.78,1875799998.0
2009-09-02 14:30:00,76.785,76.81,76.65,76.795,1854599998.0
2009-09-02 14:35:00,76.8,76.8,76.675,76.77,1785900000.0
2009-09-02 14:40:00,76.77,76.85,76.67,76.695,1617100000.0
2009-09-02 14:45:00,76.7,76.72,76.5,76.63,1724599999.0
2009-09-02 14:50:00,76.63,76.745,76.565,76.685,1365399997.0
2009-09-02 14:55:00,76.685,76.715,76.58,76.66,1660100002.0
2009-09-02 15:00:00,76.655,76.665,76.51,76.52,1253700000.0
2009-09-02 15:05:00,76.52,76.635,76.505,76.605,1059699999.0
2009-09-02 15:10:00,76.605,76.655,76.515,76.535,1347900001.0
2009-09-02 15:15:00,76.535,76.55,76.455,76.495,927400000.0
2009-09-02 15:20:00,76.495,76.595,76.47,76.595,608600000.0
2009-09-02 15:25:00,76.595,76.685,76.58,76.62,767700000.0
2009-09-02 15:30:00,76.625,76.805,76.55,76.8,1760200000.0
2009-09-02 15:35:00,76.8,76.87,76.74,76.75,2892699999.0
2009-09-02 15:40:00,76.755,76.885,76.715,76.83,2157300000.0
2009-09-02 15:45:00,76.83,76.91,76.795,76.865,2289200001.0
2009-09-02 15:50:00,76.87,77.045,76.845,77.045,1958899999.0
2009-09-02 15:55:00,77.045,77.095,76.88,76.93,1727700000.0
2009-09-02 16:00:00,76.93,77.0,76.795,76.82,2835199998.0
2009-09-02 16:05:00,76.82,76.96,76.82,76.905,2170899998.0
2009-09-02 16:10:00,76.905,77.03,76.9,76.96,1853200000.0
2009-09-02 16:15:00,76.96,76.97,76.84,76.925,2279600001.0
2009-09-02 16:20:00,76.925,76.945,76.855,76.86,2013200000.0
2009-09-02 16:25:00,76.86,76.885,76.755,76.765,1565800002.0
2009-09-02 16:30:00,76.765,76.8,76.62,76.63,1677699999.0
2009-09-02 16:35:00,76.635,76.86,76.635,76.835,1695299999.0
2009-09-02 16:40:00,76.835,77.01,76.81,76.94,1740300002.0
2009-09-02 16:45:00,76.94,77.035,76.925,76.98,2276599994.0
2009-09-02 16:50:00,76.985,76.995,76.85,76.905,1885800000.0
2009-09-02 16:55:00,76.905,77.06,76.905,77.0,1564800000.0
2009-09-02 17:00:00,77.005,77.095,76.94,76.96,1976699996.0
2009-09-02 17:05:00,76.96,76.98,76.835,76.895,1677899999.0
2009-09-02 17:10:00,76.895,77.065,76.89,76.98,1746900000.0
2009-09-02 17:15:00,76.98,77.05,76.92,77.01,1341900001.0
2009-09-02 17:20:00,77.015,77.09,76.97,77.075,1351400000.0
2009-09-02 17:25:00,77.08,77.08,76.975,76.99,1603700000.0
2009-09-02 17:30:00,76.99,77.08,76.965,77.035,1967799997.0
2009-09-02 17:35:00,77.035,77.065,76.96,77.0,2020099998.0
2009-09-02 17:40:00,77.0,77.01,76.825,76.84,1411000001.0
2009-09-02 17:45:00,76.84,76.975,76.84,76.93,1167699999.0
2009-09-02 17:50:00,76.93,76.99,76.92,76.945,1739799998.0
2009-09-02 17:55:00,76.955,76.955,76.84,76.915,1016999999.0
2009-09-02 18:00:00,76.915,76.955,76.825,76.87,1691999998.0
2009-09-02 18:05:00,76.87,76.905,76.825,76.9,943900001.0
2009-09-02 18:10:00,76.895,76.92,76.765,76.79,928100000.0
2009-09-02 18:15:00,76.775,76.86,76.775,76.825,1563400000.0
2009-09-02 18:20:00,76.825,76.885,76.81,76.88,809600000.0
2009-09-02 18:25:00,76.88,76.92,76.87,76.88,1563000000.0
2009-09-02 18:30:00,76.88,76.92,76.855,76.885,874000000.0
2009-09-02 18:35:00,76.88,76.97,76.87,76.94,1863600001.0
2009-09-02 18:40:00,76.94,77.045,76.94,77.03,2198800000.0
2009-09-02 18:45:00,77.025,77.17,77.02,77.17,1586700001.0
2009-09-02 18:50:00,77.17,77.19,77.115,77.12,1205400000.0
2009-09-02 18:55:00,77.125,77.21,77.055,77.06,2073899999.0
2009-09-02 19:00:00,77.065,77.1,77.01,77.02,1024399999.0
2009-09-02 19:05:00,77.02,77.025,76.945,77.01,1411500002.0
2009-09-02 19:10:00,77.01,77.055,76.985,77.0,1032099999.0
2009-09-02 19:15:00,77.01,77.09,77.0,77.075,597800000.0
2009-09-02 19:20:00,77.08,77.105,77.04,77.07,844700001.0
2009-09-02 19:25:00,77.065,77.09,77.02,77.025,627900000.0
2009-09-02 19:30:00,77.025,77.065,77.025,77.045,496100001.0
2009-09-02 19:35:00,77.045,77.075,77.015,77.025,622300000.0
2009-09-02 19:40:00,77.015,77.075,77.015,77.045,1044800001.0
2009-09-02 19:45:00,77.045,77.1,77.035,77.07,1376000000.0
2009-09-02 19:50:00,77.07,77.085,77.06,77.075,623400000.0
2009-09-02 19:55:00,77.085,77.095,77.045,77.095,913599999.0
2009-09-02 20:00:00,77.095,77.14,77.015,77.025,3275599999.0
2009-09-02 20:05:00,77.025,77.1,77.02,77.035,1887699996.0
2009-09-02 20:10:00,77.035,77.12,77.0,77.025,2106900007.0
2009-09-02 20:15:00,77.04,77.1,76.985,77.07,2097599996.0
2009-09-02 20:20:00,77.075,77.12,77.045,77.08,942500000.0
2009-09-02 20:25:00,77.085,77.105,77.05,77.095,1203399996.0
2009-09-02 20:30:00,77.095,77.205,77.09,77.2,913299999.0
2009-09-02 20:35:00,77.2,77.235,77.16,77.18,1508499999.0
2009-09-02 20:40:00,77.17,77.235,77.155,77.175,2069200006.0
2009-09-02 20:45:00,77.175,77.185,77.12,77.185,1091100000.0
2009-09-02 20:50:00,77.185,77.185,77.085,77.105,1016600000.0
2009-09-02 20:55:00,77.115,77.125,77.03,77.035,1703900004.0
2009-09-02 21:00:00,77.03,77.035,76.975,76.98,1775499995.0
2009-09-02 21:05:00,76.975,77.065,76.965,77.035,1365800003.0
2009-09-02 21:10:00,77.035,77.075,77.005,77.035,976700000.0
2009-09-02 21:15:00,77.045,77.14,77.015,77.125,1986500004.0
2009-09-02 21:20:00,77.125,77.155,77.055,77.085,1314899995.0
2009-09-02 21:25:00,77.085,77.085,77.01,77.025,2453099998.0
2009-09-02 21:30:00,77.025,77.075,77.025,77.06,2072400001.0
2009-09-02 21:35:00,77.06,77.115,77.05,77.105,1020600002.0
2009-09-02 21:40:00,77.1,77.105,77.005,77.005,739500004.0
2009-09-02 21:45:00,77.005,77.015,76.9,76.91,1674699995.0
2009-09-02 21:50:00,76.91,76.965,76.9,76.92,1031399999.0
2009-09-02 21:55:00,76.92,76.92,76.835,76.84,896100000.0
2009-09-02 22:00:00,76.84,76.865,76.82,76.835,1197100000.0
2009-09-02 22:05:00,76.84,76.88,76.825,76.845,576800000.0
2009-09-02 22:10:00,76.85,76.88,76.825,76.87,490700000.0
2009-09-02 22:15:00,76.85,76.875,76.825,76.845,597200000.0
2009-09-02 22:20:00,76.845,76.88,76.835,76.85,406500000.0
2009-09-02 22:25:00,76.85,76.86,76.835,76.855,179100000.0
2009-09-02 22:30:00,76.855,76.865,76.84,76.86,178500000.0
2009-09-02 22:35:00,76.86,76.87,76.835,76.855,332100000.0
2009-09-02 22:40:00,76.855,76.905,76.845,76.9,292200000.0
2009-09-02 22:45:00,76.905,76.93,76.895,76.93,198600000.0
2009-09-02 22:50:00,76.935,76.995,76.89,76.9,858100000.0
2009-09-02 22:55:00,76.9,76.925,76.865,76.87,182300000.0
2009-09-02 23:00:00,76.88,76.95,76.8,76.95,167800000.0
2009-09-02 23:05:00,76.96,77.0,76.905,76.93,127700000.0
2009-09-02 23:10:00,76.965,76.965,76.915,76.93,181100000.0
2009-09-02 23:15:00,76.915,76.92,76.89,76.905,193100000.0
2009-09-02 23:20:00,76.905,76.92,76.89,76.895,101300000.0
2009-09-02 23:25:00,76.895,76.91,76.86,76.86,114700000.0
2009-09-02 23:30:00,76.86,76.865,76.83,76.855,110300000.0
2009-09-02 23:35:00,76.855,76.89,76.85,76.88,123500000.0
2009-09-02 23:40:00,76.88,76.9,76.88,76.89,203900000.0
2009-09-02 23:45:00,76.895,76.925,76.89,76.91,166200000.0
2009-09-02 23:50:00,76.91,76.92,76.865,76.885,168700000.0
2009-09-02 23:55:00,76.89,76.915,76.88,76.905,378800000.0
2009-09-03 00:00:00,76.905,76.91,76.89,76.9,241900000.0
2009-09-03 00:05:00,76.905,76.915,76.9,76.915,176700000.0
2009-09-03 00:10:00,76.92,76.95,76.915,76.945,308000000.0
2009-09-03 00:15:00,76.95,76.96,76.945,76.945,48800000.0
2009-09-03 00:20:00,76.945,76.965,76.94,76.945,388200000.0
2009-09-03 00:25:00,76.945,76.955,76.93,76.95,236200000.0
2009-09-03 00:30:00,76.95,76.965,76.945,76.965,97500000.0
2009-09-03 00:35:00,76.965,77.05,76.94,76.985,370900000.0
2009-09-03 00:40:00,76.985,76.99,76.88,76.885,317800000.0
2009-09-03 00:45:00,76.885,76.915,76.87,76.9,399400000.0
2009-09-03 00:50:00,76.9,76.91,76.85,76.905,339200000.0
2009-09-03 00:55:00,76.91,76.94,76.895,76.92,197600000.0
2009-09-03 01:00:00,76.915,76.97,76.885,76.965,458200000.0
2009-09-03 01:05:00,76.965,76.985,76.9,76.905,447500000.0
2009-09-03 01:10:00,76.905,76.945,76.905,76.92,437300000.0
2009-09-03 01:15:00,76.92,76.925,76.895,76.91,315700000.0
2009-09-03 01:20:00,76.905,76.965,76.895,76.955,353200000.0
2009-09-03 01:25:00,76.965,76.98,76.955,76.965,342800000.0
2009-09-03 01:30:00,76.97,77.015,76.96,76.995,200800000.0
2009-09-03 01:35:00,76.985,77.0,76.935,76.94,100100000.0
2009-09-03 01:40:00,76.935,76.955,76.9,76.955,203400000.0
2009-09-03 01:45:00,76.955,77.025,76.955,77.015,534200000.0
2009-09-03 01:50:00,77.01,77.035,76.98,77.0,274400000.0
2009-09-03 01:55:00,76.995,77.005,76.955,76.965,242200000.0
2009-09-03 02:00:00,76.965,77.035,76.96,76.98,702400000.0
2009-09-03 02:05:00,76.985,76.99,76.945,76.975,250800000.0
2009-09-03 02:10:00,76.975,77.02,76.91,76.955,412700000.0
2009-09-03 02:15:00,76.965,76.985,76.86,76.89,394000000.0
2009-09-03 02:20:00,76.89,76.9,76.7,76.8,1151400002.0
2009-09-03 02:25:00,76.8,76.81,76.675,76.71,1363900000.0
2009-09-03 02:30:00,76.72,76.745,76.545,76.72,1351300000.0
2009-09-03 02:35:00,76.71,76.735,76.655,76.725,856700000.0
2009-09-03 02:40:00,76.735,76.78,76.705,76.725,412100000.0
2009-09-03 02:45:00,76.72,76.775,76.715,76.76,417600000.0
2009-09-03 02:50:00,76.76,76.81,76.705,76.735,803400000.0
2009-09-03 02:55:00,76.735,76.81,76.72,76.785,597100000.0
2009-09-03 03:00:00,76.785,76.825,76.685,76.765,874600000.0
2009-09-03 03:05:00,76.765,76.855,76.76,76.76,399400000.0
2009-09-03 03:10:00,76.76,76.815,76.76,76.78,305500000.0
2009-09-03 03:15:00,76.78,76.835,76.755,76.765,248100000.0
2009-09-03 03:20:00,76.77,76.83,76.765,76.79,545300000.0
2009-09-03 03:25:00,76.795,76.915,76.77,76.91,439900000.0
2009-09-03 03:30:00,76.895,76.895,76.695,76.73,609200000.0
2009-09-03 03:35:00,76.725,76.77,76.65,76.755,604100000.0
2009-09-03 03:40:00,76.75,76.845,76.75,76.83,421900000.0
2009-09-03 03:45:00,76.835,76.835,76.725,76.73,277400000.0
2009-09-03 03:50:00,76.725,76.845,76.71,76.835,455800000.0
2009-09-03 03:55:00,76.845,76.88,76.825,76.85,170600000.0
2009-09-03 04:00:00,76.85,76.88,76.805,76.87,278800000.0
2009-09-03 04:05:00,76.865,76.88,76.815,76.845,208400000.0
2009-09-03 04:10:00,76.85,76.925,76.845,76.915,267200000.0
2009-09-03 04:15:00,76.92,76.92,76.845,76.865,167700000.0
2009-09-03 04:20:00,76.865,76.915,76.865,76.89,186500000.0
2009-09-03 04:25:00,76.885,76.925,76.88,76.915,252200000.0
2009-09-03 04:30:00,76.905,76.93,76.865,76.865,205700000.0
2009-09-03 04:35:00,76.865,76.88,76.835,76.85,247700000.0
2009-09-03 04:40:00,76.855,76.955,76.85,76.94,306200000.0
2009-09-03 04:45:00,76.935,77.015,76.935,76.97,444800000.0
2009-09-03 04:50:00,76.97,77.04,76.97,77.025,396200000.0
2009-09-03 04:55:00,77.02,77.025,76.98,77.0,180300000.0
2009-09-03 05:00:00,77.0,77.05,76.995,77.045,398000000.0
2009-09-03 05:05:00,77.05,77.105,77.015,77.02,491300000.0
2009-09-03 05:10:00,77.025,77.075,77.01,77.07,336400000.0
2009-09-03 05:15:00,77.075,77.15,77.055,77.14,277300000.0
2009-09-03 05:20:00,77.15,77.195,77.09,77.19,675000000.0
2009-09-03 05:25:00,77.19,77.225,77.155,77.185,600300000.0
2009-09-03 05:30:00,77.185,77.225,77.165,77.165,391200000.0
2009-09-03 05:35:00,77.16,77.235,77.16,77.235,630300000.0
2009-09-03 05:40:00,77.23,77.23,77.115,77.125,639400000.0
2009-09-03 05:45:00,77.125,77.21,77.125,77.175,426300000.0
2009-09-03 05:50:00,77.18,77.185,77.12,77.12,282500000.0
2009-09-03 05:55:00,77.12,77.13,77.065,77.125,167100000.0
2009-09-03 06:00:00,77.115,77.14,77.08,77.08,130700000.0
2009-09-03 06:05:00,77.08,77.125,77.045,77.115,276900000.0
2009-09-03 06:10:00,77.12,77.145,77.08,77.13,277800000.0
2009-09-03 06:15:00,77.125,77.15,77.095,77.15,429400000.0
2009-09-03 06:20:00,77.15,77.17,77.125,77.155,232100000.0
2009-09-03 06:25:00,77.155,77.16,77.14,77.145,153100000.0
2009-09-03 06:30:00,77.15,77.15,77.1,77.105,188900000.0
2009-09-03 06:35:00,77.105,77.115,77.05,77.07,431600000.0
2009-09-03 06:40:00,77.07,77.07,76.965,77.045,364900000.0
2009-09-03 06:45:00,77.045,77.045,76.955,77.0,309800000.0
2009-09-03 06:50:00,77.005,77.105,77.005,77.065,237900000.0
2009-09-03 06:55:00,77.065,77.08,77.04,77.065,286000000.0
2009-09-03 07:00:00,77.06,77.095,77.048,77.07,323900000.0
2009-09-03 07:05:00,77.075,77.085,77.025,77.025,178900000.0
2009-09-03 07:10:00,77.02,77.06,76.97,76.97,164200000.0
2009-09-03 07:15:00,76.97,77.025,76.97,77.025,251300000.0
2009-09-03 07:20:00,77.015,77.03,76.97,76.99,320500000.0
2009-09-03 07:25:00,76.995,77.02,76.985,76.995,280600000.0
2009-09-03 07:30:00,76.995,77.15,76.99,77.135,485200000.0
2009-09-03 07:35:00,77.13,77.19,77.125,77.16,324100000.0
2009-09-03 07:40:00,77.165,77.225,77.165,77.215,409900000.0
2009-09-03 07:45:00,77.215,77.23,77.155,77.175,374700000.0
2009-09-03 07:50:00,77.175,77.225,77.17,77.195,309200000.0
2009-09-03 07:55:00,77.2,77.23,77.195,77.22,397700000.0
2009-09-03 08:00:00,77.215,77.39,77.215,77.34,484800000.0
2009-09-03 08:05:00,77.34,77.415,77.315,77.36,968500000.0
2009-09-03 08:10:00,77.355,77.415,77.345,77.365,1850000003.0
2009-09-03 08:15:00,77.365,77.405,77.355,77.39,1584599997.0
2009-09-03 08:20:00,77.39,77.395,77.31,77.32,2329400000.0
2009-09-03 08:25:00,77.315,77.325,77.225,77.27,1368300000.0
2009-09-03 08:30:00,77.27,77.28,77.195,77.225,639000000.0
2009-09-03 08:35:00,77.225,77.295,77.21,77.29,1402900001.0
2009-09-03 08:40:00,77.29,77.375,77.285,77.365,931200000.0
2009-09-03 08:45:00,77.365,77.415,77.345,77.415,1234800000.0
2009-09-03 08:50:00,77.41,77.49,77.38,77.42,1544800001.0
2009-09-03 08:55:00,77.425,77.45,77.37,77.425,857300000.0
2009-09-03 09:00:00,77.425,77.54,77.425,77.485,1605899999.0
2009-09-03 09:05:00,77.485,77.575,77.43,77.435,1226800001.0
2009-09-03 09:10:00,77.44,77.51,77.355,77.37,1678000005.0
2009-09-03 09:15:00,77.375,77.38,77.285,77.325,1076899999.0
2009-09-03 09:20:00,77.32,77.34,77.22,77.24,1186099998.0
2009-09-03 09:25:00,77.24,77.36,77.235,77.305,1346300000.0
2009-09-03 09:30:00,77.305,77.305,77.21,77.245,1431499999.0
2009-09-03 09:35:00,77.245,77.335,77.195,77.31,1061200000.0
2009-09-03 09:40:00,77.32,77.42,77.275,77.36,947700001.0
2009-09-03 09:45:00,77.355,77.41,77.245,77.395,820700000.0
2009-09-03 09:50:00,77.4,77.43,77.305,77.33,649700000.0
2009-09-03 09:55:00,77.33,77.435,77.325,77.4,1045600000.0
2009-09-03 10:00:00,77.4,77.42,77.235,77.28,2345700002.0
2009-09-03 10:05:00,77.28,77.375,77.26,77.34,2293899998.0
2009-09-03 10:10:00,77.34,77.35,77.275,77.325,1381400000.0
2009-09-03 10:15:00,77.325,77.415,77.325,77.415,1424200002.0
2009-09-03 10:20:00,77.415,77.455,77.395,77.415,1131200000.0
2009-09-03 10:25:00,77.415,77.46,77.395,77.445,868500000.0
2009-09-03 10:30:00,77.445,77.475,77.38,77.4,1302500000.0
2009-09-03 10:35:00,77.4,77.44,77.35,77.435,1160400000.0
2009-09-03 10:40:00,77.44,77.54,77.41,77.525,833200001.0
2009-09-03 10:45:00,77.525,77.595,77.495,77.555,1268200000.0
2009-09-03 10:50:00,77.555,77.565,77.52,77.545,1157900000.0
2009-09-03 10:55:00,77.54,77.59,77.54,77.59,947200000.0
2009-09-03 11:00:00,77.585,77.64,77.545,77.64,1056600003.0
2009-09-03 11:05:00,77.635,77.725,77.605,77.71,1402499998.0
2009-09-03 11:10:00,77.705,77.725,77.57,77.58,2783000001.0
2009-09-03 11:15:00,77.575,77.625,77.575,77.6,996599999.0
2009-09-03 11:20:00,77.6,77.65,77.59,77.62,941000000.0
2009-09-03 11:25:00,77.62,77.62,77.56,77.57,530000000.0
2009-09-03 11:30:00,77.565,77.565,77.47,77.485,1087600003.0
2009-09-03 11:35:00,77.48,77.54,77.48,77.535,298000000.0
2009-09-03 11:40:00,77.535,77.55,77.5,77.515,503200000.0
2009-09-03 11:45:00,77.515,77.54,77.49,77.535,877000000.0
2009-09-03 11:50:00,77.54,77.54,77.495,77.495,986599998.0
2009-09-03 11:55:00,77.49,77.545,77.475,77.54,901600000.0
2009-09-03 12:00:00,77.535,77.535,77.475,77.475,872400000.0
2009-09-03 12:05:00,77.47,77.495,77.445,77.465,1339599997.0
2009-09-03 12:10:00,77.47,77.515,77.46,77.51,787800001.0
2009-09-03 12:15:00,77.51,77.54,77.505,77.53,733600000.0
2009-09-03 12:20:00,77.53,77.55,77.51,77.52,771000000.0
2009-09-03 12:25:00,77.52,77.545,77.47,77.47,1721799998.0
2009-09-03 12:30:00,77.47,77.49,77.445,77.445,909799999.0
2009-09-03 12:35:00,77.445,77.47,77.4,77.405,1045400000.0
2009-09-03 12:40:00,77.405,77.46,77.4,77.45,1367200000.0
2009-09-03 12:45:00,77.45,77.505,77.45,77.465,1222599998.0
2009-09-03 12:50:00,77.465,77.555,77.445,77.545,872200000.0
2009-09-03 12:55:00,77.55,77.575,77.515,77.56,928900001.0
2009-09-03 13:00:00,77.56,77.58,77.54,77.545,639600000.0
2009-09-03 13:05:00,77.545,77.595,77.52,77.575,1701600001.0
2009-09-03 13:10:00,77.58,77.595,77.495,77.565,1369799998.0
2009-09-03 13:15:00,77.565,77.585,77.535,77.565,2016499991.0
2009-09-03 13:20:00,77.57,77.57,77.525,77.545,1266200001.0
2009-09-03 13:25:00,77.545,77.67,77.535,77.65,2218199999.0
2009-09-03 13:30:00,77.65,77.83,77.64,77.81,2189999998.0
2009-09-03 13:35:00,77.815,77.835,77.765,77.795,3171399993.0
2009-09-03 13:40:00,77.795,77.795,77.72,77.755,2657999995.0
2009-09-03 13:45:00,77.755,77.79,77.695,77.72,1409600000.0
2009-09-03 13:50:00,77.72,77.735,77.67,77.67,1563799998.0
2009-09-03 13:55:00,77.67,77.735,77.655,77.735,1103000001.0
2009-09-03 14:00:00,77.74,77.795,77.715,77.725,882800000.0
2009-09-03 14:05:00,77.735,77.765,77.69,77.735,1525500000.0
2009-09-03 14:10:00,77.74,77.775,77.7,77.745,1791600004.0
2009-09-03 14:15:00,77.75,77.79,77.73,77.75,1336799999.0
2009-09-03 14:20:00,77.75,77.755,77.7,77.75,1535199998.0
2009-09-03 14:25:00,77.75,77.805,77.665,77.72,2039400000.0
2009-09-03 14:30:00,77.66,77.675,77.545,77.6,3030499997.0
2009-09-03 14:35:00,77.6,77.71,77.545,77.625,2828999999.0
2009-09-03 14:40:00,77.625,77.685,77.57,77.63,3149199994.0
2009-09-03 14:45:00,77.63,77.67,77.6,77.61,1951800001.0
2009-09-03 14:50:00,77.61,77.63,77.56,77.61,2150200000.0
2009-09-03 14:55:00,77.61,77.665,77.6,77.62,2050599999.0
2009-09-03 15:00:00,77.62,77.675,77.58,77.64,1799200003.0
2009-09-03 15:05:00,77.645,77.685,77.605,77.62,1795400001.0
2009-09-03 15:10:00,77.625,77.72,77.62,77.655,1558599999.0
2009-09-03 15:15:00,77.65,77.66,77.57,77.585,1517000000.0
2009-09-03 15:20:00,77.58,77.75,77.565,77.75,1789200000.0
2009-09-03 15:25:00,77.75,77.77,77.7,77.735,1328600000.0
2009-09-03 15:30:00,77.735,77.86,77.66,77.755,2755700007.0
2009-09-03 15:35:00,77.76,77.78,77.66,77.72,3114400000.0
2009-09-03 15:40:00,77.72,77.76,77.685,77.755,1978800000.0
2009-09-03 15:45:00,77.755,77.8,77.69,77.775,1865899999.0
2009-09-03 15:50:00,77.78,77.805,77.725,77.75,1977800000.0
2009-09-03 15:55:00,77.75,77.79,77.575,77.695,2204600001.0
2009-09-03 16:00:00,77.695,77.93,77.625,77.63,3227299998.0
2009-09-03 16:05:00,77.63,77.705,77.53,77.61,3030099998.0
2009-09-03 16:10:00,77.61,77.68,77.555,77.63,2549200002.0
2009-09-03 16:15:00,77.635,77.665,77.495,77.535,3368400004.0
2009-09-03 16:20:00,77.54,77.59,77.43,77.545,1732599997.0
2009-09-03 16:25:00,77.535,77.55,77.42,77.53,1955600000.0
2009-09-03 16:30:00,77.52,77.64,77.5,77.61,1485799998.0
2009-09-03 16:35:00,77.61,77.7,77.575,77.685,1873599998.0
2009-09-03 16:40:00,77.685,77.72,77.59,77.665,1983800003.0
2009-09-03 16:45:00,77.66,77.66,77.54,77.55,1914400001.0
2009-09-03 16:50:00,77.55,77.6,77.545,77.58,1159800002.0
2009-09-03 16:55:00,77.58,77.58,77.42,77.45,1612400000.0
2009-09-03 17:00:00,77.445,77.58,77.445,77.56,1353099998.0
2009-09-03 17:05:00,77.565,77.625,77.55,77.615,908000000.0
2009-09-03 17:10:00,77.615,77.62,77.55,77.565,1369000001.0
2009-09-03 17:15:00,77.57,77.59,77.52,77.52,1232399999.0
2009-09-03 17:20:00,77.53,77.555,77.475,77.535,1820999997.0
2009-09-03 17:25:00,77.535,77.57,77.51,77.545,2139799991.0
2009-09-03 17:30:00,77.545,77.64,77.535,77.59,2039800000.0
2009-09-03 17:35:00,77.59,77.675,77.59,77.67,1990999997.0
2009-09-03 17:40:00,77.67,77.71,77.665,77.68,1327800002.0
2009-09-03 17:45:00,77.68,77.775,77.67,77.765,1495899999.0
2009-09-03 17:50:00,77.765,77.77,77.72,77.73,2009799993.0
2009-09-03 17:55:00,77.73,77.785,77.72,77.765,1624200000.0
2009-09-03 18:00:00,77.765,77.8,77.7,77.705,1337399998.0
2009-09-03 18:05:00,77.7,77.725,77.645,77.68,1807399998.0
2009-09-03 18:10:00,77.68,77.74,77.665,77.685,1542999997.0
2009-09-03 18:15:00,77.685,77.745,77.645,77.655,1658199998.0
2009-09-03 18:20:00,77.65,77.69,77.64,77.685,1009399998.0
2009-09-03 18:25:00,77.685,77.7,77.65,77.665,1206399999.0
2009-09-03 18:30:00,77.66,77.66,77.575,77.62,1778599995.0
2009-09-03 18:35:00,77.625,77.655,77.615,77.64,724400001.0
2009-09-03 18:40:00,77.64,77.685,77.64,77.65,748200002.0
2009-09-03 18:45:00,77.65,77.66,77.555,77.575,1575400000.0
2009-09-03 18:50:00,77.58,77.64,77.58,77.62,973800000.0
2009-09-03 18:55:00,77.62,77.62,77.555,77.61,729000000.0
2009-09-03 19:00:00,77.61,77.685,77.59,77.675,1190600004.0
2009-09-03 19:05:00,77.675,77.685,77.64,77.68,1418799987.0
2009-09-03 19:10:00,77.68,77.75,77.675,77.705,1908199994.0
2009-09-03 19:15:00,77.705,77.705,77.665,77.68,2191800011.0
2009-09-03 19:20:00,77.68,77.765,77.68,77.745,2152000001.0
2009-09-03 19:25:00,77.745,77.745,77.695,77.71,1173600000.0
2009-09-03 19:30:00,77.71,77.74,77.61,77.61,1641200000.0
2009-09-03 19:35:00,77.61,77.685,77.61,77.675,1804200000.0
2009-09-03 19:40:00,77.675,77.73,77.65,77.66,1675599997.0
2009-09-03 19:45:00,77.66,77.69,77.635,77.675,913200000.0
2009-09-03 19:50:00,77.675,77.715,77.65,77.7,543800000.0
2009-09-03 19:55:00,77.71,77.71,77.675,77.685,1110199999.0
2009-09-03 20:00:00,77.685,77.705,77.655,77.7,576400000.0
2009-09-03 20:05:00,77.705,77.725,77.67,77.675,563399999.0
2009-09-03 20:10:00,77.675,77.675,77.625,77.635,1029600000.0
2009-09-03 20:15:00,77.635,77.655,77.62,77.62,1046000003.0
2009-09-03 20:20:00,77.62,77.625,77.55,77.595,1693199998.0
2009-09-03 20:25:00,77.595,77.62,77.59,77.595,1143400000.0
2009-09-03 20:30:00,77.595,77.605,77.58,77.605,1019599999.0
2009-09-03 20:35:00,77.605,77.61,77.575,77.59,1621400000.0
2009-09-03 20:40:00,77.59,77.605,77.55,77.555,1428200000.0
2009-09-03 20:45:00,77.55,77.655,77.545,77.6,1594000000.0
2009-09-03 20:50:00,77.6,77.62,77.57,77.595,1345600000.0
2009-09-03 20:55:00,77.595,77.62,77.585,77.61,1288400000.0
2009-09-03 21:00:00,77.61,77.665,77.605,77.63,1414799997.0
2009-09-03 21:05:00,77.63,77.665,77.62,77.665,682199999.0
2009-09-03 21:10:00,77.665,77.755,77.625,77.75,1690000001.0
2009-09-03 21:15:00,77.75,77.755,77.715,77.735,1215600003.0
2009-09-03 21:20:00,77.735,77.775,77.71,77.725,1247800002.0
2009-09-03 21:25:00,77.725,77.735,77.68,77.725,1028999998.0
2009-09-03 21:30:00,77.725,77.81,77.72,77.74,1867799996.0
2009-09-03 21:35:00,77.745,77.825,77.74,77.825,775400000.0
2009-09-03 21:40:00,77.825,77.835,77.795,77.805,1142200000.0
2009-09-03 21:45:00,77.805,77.85,77.805,77.84,768200000.0
2009-09-03 21:50:00,77.84,77.885,77.795,77.825,2668999998.0
2009-09-03 21:55:00,77.83,77.835,77.76,77.785,2221799992.0
2009-09-03 22:00:00,77.785,77.785,77.725,77.75,841400000.0
2009-09-03 22:05:00,77.755,77.76,77.71,77.72,489200000.0
2009-09-03 22:10:00,77.725,77.745,77.72,77.73,308800000.0
2009-09-03 22:15:00,77.735,77.76,77.73,77.74,197700000.0
2009-09-03 22:20:00,77.74,77.75,77.705,77.705,409200000.0
2009-09-03 22:25:00,77.705,77.715,77.685,77.7,210800000.0
2009-09-03 22:30:00,77.705,77.735,77.705,77.73,275800000.0
2009-09-03 22:35:00,77.73,77.79,77.725,77.79,307200000.0
2009-09-03 22:40:00,77.785,77.805,77.76,77.77,585800000.0
2009-09-03 22:45:00,77.77,77.845,77.74,77.845,405200000.0
2009-09-03 22:50:00,77.85,77.855,77.825,77.83,412800000.0
2009-09-03 22:55:00,77.835,77.84,77.8,77.8,209200000.0
2009-09-03 23:00:00,77.775,77.817,77.765,77.815,171400000.0
2009-09-03 23:05:00,77.81,77.85,77.805,77.808,49200000.0
2009-09-03 23:10:00,77.792,77.85,77.787,77.85,169200000.0
2009-09-03 23:15:00,77.84,77.845,77.809,77.84,133700000.0
2009-09-03 23:20:00,77.84,77.845,77.808,77.845,135200000.0
2009-09-03 23:25:00,77.845,77.845,77.78,77.785,138400000.0
2009-09-03 23:30:00,77.805,77.805,77.75,77.765,202200000.0
2009-09-03 23:35:00,77.76,77.76,77.706,77.745,177000000.0
2009-09-03 23:40:00,77.75,77.76,77.698,77.735,252500000.0
2009-09-03 23:45:00,77.745,77.75,77.715,77.735,107800000.0
2009-09-03 23:50:00,77.745,77.75,77.735,77.74,44800000.0
2009-09-03 23:55:00,77.745,77.745,77.725,77.735,66200000.0
2009-09-04 00:00:00,77.735,77.735,77.676,77.699,309500000.0
2009-09-04 00:05:00,77.72,77.73,77.72,77.73,108400000.0
2009-09-04 00:10:00,77.735,77.755,77.685,77.685,253200000.0
2009-09-04 00:15:00,77.685,77.72,77.68,77.71,160400000.0
2009-09-04 00:20:00,77.71,77.725,77.705,77.72,97200000.0
2009-09-04 00:25:00,77.72,77.74,77.703,77.73,247700000.0
2009-09-04 00:30:00,77.73,77.785,77.725,77.745,222400000.0
2009-09-04 00:35:00,77.75,77.755,77.73,77.735,114000000.0
2009-09-04 00:40:00,77.735,77.745,77.715,77.74,151300000.0
2009-09-04 00:45:00,77.74,77.78,77.74,77.77,82000000.0
2009-09-04 00:50:00,77.78,77.82,77.77,77.815,196800000.0
2009-09-04 00:55:00,77.82,77.91,77.815,77.9,641000000.0
2009-09-04 01:00:00,77.895,77.905,77.82,77.84,310000000.0
2009-09-04 01:05:00,77.835,77.835,77.81,77.82,243400000.0
2009-09-04 01:10:00,77.825,77.87,77.82,77.86,221000000.0
2009-09-04 01:15:00,77.86,77.865,77.84,77.84,87400000.0
2009-09-04 01:20:00,77.84,77.87,77.835,77.86,131600000.0
2009-09-04 01:25:00,77.86,77.86,77.84,77.84,170800000.0
2009-09-04 01:30:00,77.845,77.92,77.845,77.89,223600000.0
2009-09-04 01:35:00,77.885,77.9,77.85,77.85,263200000.0
2009-09-04 01:40:00,77.855,77.875,77.798,77.865,303200000.0
2009-09-04 01:45:00,77.865,77.875,77.795,77.8,240000000.0
2009-09-04 01:50:00,77.8,77.815,77.785,77.785,452200000.0
2009-09-04 01:55:00,77.79,77.815,77.77,77.81,206800000.0
2009-09-04 02:00:00,77.81,77.83,77.77,77.79,564100000.0
2009-09-04 02:05:00,77.795,77.84,77.785,77.785,810600003.0
2009-09-04 02:10:00,77.785,77.805,77.77,77.8,263200000.0
2009-09-04 02:15:00,77.8,77.82,77.765,77.78,296600000.0
2009-09-04 02:20:00,77.775,77.79,77.75,77.775,149400000.0
2009-09-04 02:25:00,77.775,77.79,77.74,77.75,145200000.0
2009-09-04 02:30:00,77.755,77.795,77.755,77.76,229800000.0
2009-09-04 02:35:00,77.76,77.795,77.76,77.77,218200000.0
2009-09-04 02:40:00,77.765,77.785,77.74,77.74,356400000.0
2009-09-04 02:45:00,77.735,77.77,77.735,77.765,245000000.0
2009-09-04 02:50:00,77.765,77.805,77.765,77.785,425800000.0
2009-09-04 02:55:00,77.785,77.81,77.745,77.755,428200000.0
2009-09-04 03:00:00,77.755,77.785,77.7,77.775,416799999.0
2009-09-04 03:05:00,77.77,77.81,77.73,77.74,591799999.0
2009-09-04 03:10:00,77.75,77.785,77.665,77.665,318600000.0
2009-09-04 03:15:00,77.67,77.73,77.64,77.675,499600000.0
2009-09-04 03:20:00,77.675,77.695,77.645,77.67,392600000.0
2009-09-04 03:25:00,77.675,77.685,77.635,77.655,425400000.0
2009-09-04 03:30:00,77.645,77.645,77.51,77.605,616000000.0
2009-09-04 03:35:00,77.615,77.66,77.61,77.65,355600000.0
2009-09-04 03:40:00,77.65,77.655,77.61,77.65,257600000.0
2009-09-04 03:45:00,77.64,77.705,77.62,77.7,279400000.0
2009-09-04 03:50:00,77.7,77.745,77.66,77.725,246400000.0
2009-09-04 03:55:00,77.725,77.88,77.72,77.88,342200000.0
2009-09-04 04:00:00,77.88,77.89,77.78,77.795,544200000.0
2009-09-04 04:05:00,77.795,77.825,77.77,77.82,380800000.0
2009-09-04 04:10:00,77.825,77.835,77.77,77.77,636400000.0
2009-09-04 04:15:00,77.77,77.835,77.725,77.82,795400000.0
2009-09-04 04:20:00,77.825,77.835,77.78,77.79,488999999.0
2009-09-04 04:25:00,77.785,77.79,77.735,77.74,290200000.0
2009-09-04 04:30:00,77.74,77.825,77.685,77.8,586800000.0
2009-09-04 04:35:00,77.795,77.82,77.77,77.79,277400000.0
2009-09-04 04:40:00,77.79,77.81,77.78,77.785,455200000.0
2009-09-04 04:45:00,77.785,77.795,77.695,77.695,489399999.0
2009-09-04 04:50:00,77.695,77.72,77.65,77.72,318200000.0
2009-09-04 04:55:00,77.72,77.735,77.71,77.715,327000000.0
2009-09-04 05:00:00,77.715,77.72,77.7,77.72,223000000.0
2009-09-04 05:05:00,77.72,77.735,77.72,77.73,186200000.0
2009-09-04 05:10:00,77.73,77.74,77.705,77.71,121000000.0
2009-09-04 05:15:00,77.71,77.75,77.71,77.735,280200000.0
2009-09-04 05:20:00,77.74,77.74,77.695,77.71,157600000.0
2009-09-04 05:25:00,77.705,77.72,77.695,77.705,261800000.0
2009-09-04 05:30:00,77.7,77.73,77.67,77.695,384400000.0
2009-09-04 05:35:00,77.695,77.715,77.68,77.68,537999999.0
2009-09-04 05:40:00,77.685,77.78,77.66,77.735,674100000.0
2009-09-04 05:45:00,77.745,77.815,77.72,77.765,646000000.0
2009-09-04 05:50:00,77.765,77.82,77.76,77.81,773800000.0
2009-09-04 05:55:00,77.81,77.815,77.765,77.77,310600000.0
2009-09-04 06:00:00,77.77,77.83,77.765,77.815,415600000.0
2009-09-04 06:05:00,77.815,77.82,77.775,77.79,291800000.0
2009-09-04 06:10:00,77.79,77.82,77.78,77.8,350600000.0
2009-09-04 06:15:00,77.8,77.81,77.79,77.805,193500000.0
2009-09-04 06:20:00,77.805,77.825,77.795,77.805,212000000.0
2009-09-04 06:25:00,77.81,77.84,77.81,77.825,196400000.0
2009-09-04 06:30:00,77.825,77.855,77.75,77.83,712199999.0
2009-09-04 06:35:00,77.83,77.855,77.81,77.83,589000000.0
2009-09-04 06:40:00,77.825,77.855,77.775,77.85,567200000.0
2009-09-04 06:45:00,77.855,77.855,77.77,77.79,905799999.0
2009-09-04 06:50:00,77.79,77.815,77.78,77.81,415400000.0
2009-09-04 06:55:00,77.82,77.825,77.735,77.745,504400000.0
2009-09-04 07:00:00,77.745,77.815,77.74,77.77,599800000.0
2009-09-04 07:05:00,77.77,77.795,77.755,77.77,237600000.0
2009-09-04 07:10:00,77.765,77.77,77.74,77.76,220400000.0
2009-09-04 07:15:00,77.765,77.765,77.71,77.715,389599999.0
2009-09-04 07:20:00,77.715,77.735,77.675,77.715,155000000.0
2009-09-04 07:25:00,77.705,77.715,77.67,77.71,278400000.0
2009-09-04 07:30:00,77.71,77.735,77.71,77.71,189600000.0
2009-09-04 07:35:00,77.7,77.755,77.665,77.725,273800000.0
2009-09-04 07:40:00,77.73,77.765,77.715,77.735,277200000.0
2009-09-04 07:45:00,77.745,77.78,77.735,77.765,357800000.0
2009-09-04 07:50:00,77.765,77.825,77.75,77.79,427600000.0
2009-09-04 07:55:00,77.79,77.815,77.76,77.765,340600000.0
2009-09-04 08:00:00,77.765,77.835,77.755,77.81,524600000.0
2009-09-04 08:05:00,77.815,77.84,77.79,77.815,280600000.0
2009-09-04 08:10:00,77.815,77.835,77.78,77.835,619000000.0
2009-09-04 08:15:00,77.84,77.855,77.76,77.79,979199999.0
2009-09-04 08:20:00,77.795,77.815,77.76,77.76,416200000.0
2009-09-04 08:25:00,77.76,77.77,77.73,77.77,661600000.0
2009-09-04 08:30:00,77.775,77.815,77.775,77.81,363000000.0
2009-09-04 08:35:00,77.805,77.83,77.785,77.81,669999999.0
2009-09-04 08:40:00,77.81,77.825,77.775,77.825,673400000.0
2009-09-04 08:45:00,77.82,77.885,77.81,77.855,942200000.0
2009-09-04 08:50:00,77.86,77.875,77.82,77.86,241000000.0
2009-09-04 08:55:00,77.86,77.905,77.855,77.88,1374799999.0
2009-09-04 09:00:00,77.88,77.935,77.855,77.93,1586599999.0
2009-09-04 09:05:00,77.93,77.975,77.91,77.96,1286200002.0
2009-09-04 09:10:00,77.965,78.0,77.935,77.97,1382000001.0
2009-09-04 09:15:00,77.97,78.02,77.965,77.98,964799999.0
2009-09-04 09:20:00,77.99,78.045,77.95,78.0,1394600001.0
2009-09-04 09:25:00,78.0,78.035,77.975,78.0,1016800000.0
2009-09-04 09:30:00,77.995,78.03,77.96,78.02,1885599999.0
2009-09-04 09:35:00,78.02,78.065,78.005,78.05,850800000.0
2009-09-04 09:40:00,78.05,78.095,78.025,78.075,1415499996.0
2009-09-04 09:45:00,78.08,78.115,78.05,78.065,2184799998.0
2009-09-04 09:50:00,78.06,78.085,78.015,78.03,675000002.0
2009-09-04 09:55:00,78.025,78.15,78.015,78.15,1059399999.0
2009-09-04 10:00:00,78.145,78.145,78.075,78.075,783000000.0
2009-09-04 10:05:00,78.075,78.205,78.06,78.205,874599998.0
2009-09-04 10:10:00,78.205,78.22,78.145,78.16,1081800001.0
2009-09-04 10:15:00,78.16,78.175,78.09,78.1,1246799993.0
2009-09-04 10:20:00,78.11,78.12,78.08,78.085,1233399998.0
2009-09-04 10:25:00,78.085,78.09,78.055,78.06,1332599998.0
2009-09-04 10:30:00,78.06,78.08,78.025,78.075,672800001.0
2009-09-04 10:35:00,78.08,78.11,78.06,78.11,283000000.0
2009-09-04 10:40:00,78.11,78.24,78.11,78.215,505800000.0
2009-09-04 10:45:00,78.215,78.255,78.175,78.185,1348600000.0
2009-09-04 10:50:00,78.185,78.19,78.125,78.13,1168200002.0
2009-09-04 10:55:00,78.13,78.17,78.11,78.11,1089200000.0
2009-09-04 11:00:00,78.115,78.17,78.1,78.165,2411799997.0
2009-09-04 11:05:00,78.165,78.185,78.145,78.175,1133999995.0
2009-09-04 11:10:00,78.175,78.175,78.125,78.13,988799998.0
2009-09-04 11:15:00,78.13,78.155,78.13,78.15,1102200002.0
2009-09-04 11:20:00,78.15,78.185,78.14,78.185,947599998.0
2009-09-04 11:25:00,78.185,78.185,78.145,78.155,1659399998.0
2009-09-04 11:30:00,78.155,78.165,78.1,78.105,1086800000.0
2009-09-04 11:35:00,78.11,78.16,78.095,78.16,896800001.0
2009-09-04 11:40:00,78.155,78.19,78.145,78.175,924800000.0
2009-09-04 11:45:00,78.17,78.195,78.14,78.16,596799996.0
2009-09-04 11:50:00,78.16,78.165,78.13,78.135,737999998.0
2009-09-04 11:55:00,78.135,78.135,78.065,78.105,1143200002.0
2009-09-04 12:00:00,78.095,78.115,78.075,78.075,1036000000.0
2009-09-04 12:05:00,78.08,78.085,78.035,78.05,1213899999.0
2009-09-04 12:10:00,78.05,78.07,78.03,78.07,1211799999.0
2009-09-04 12:15:00,78.07,78.085,78.06,78.075,733399995.0
2009-09-04 12:20:00,78.08,78.14,78.08,78.12,541600000.0
2009-09-04 12:25:00,78.12,78.145,78.09,78.145,655400000.0
2009-09-04 12:30:00,78.145,78.165,78.14,78.16,490000001.0
2009-09-04 12:35:00,78.165,78.165,78.15,78.165,290600000.0
2009-09-04 12:40:00,78.16,78.185,78.15,78.18,334300000.0
2009-09-04 12:45:00,78.18,78.195,78.17,78.185,218000000.0
2009-09-04 12:50:00,78.18,78.19,78.175,78.19,168800000.0
2009-09-04 12:55:00,78.19,78.195,78.15,78.16,822200000.0
2009-09-04 13:00:00,78.16,78.31,78.16,78.305,882200001.0
2009-09-04 13:05:00,78.3,78.32,78.25,78.26,945400000.0
2009-09-04 13:10:00,78.26,78.265,78.205,78.24,578800000.0
2009-09-04 13:15:00,78.24,78.295,78.23,78.285,828600000.0
2009-09-04 13:20:00,78.285,78.3,78.24,78.26,921400002.0
2009-09-04 13:25:00,78.26,78.28,78.22,78.24,1978600000.0
2009-09-04 13:30:00,78.24,78.25,78.22,78.245,705200000.0
2009-09-04 13:35:00,78.25,78.26,78.23,78.245,477600000.0
2009-09-04 13:40:00,78.245,78.265,78.23,78.25,1683399999.0
2009-09-04 13:45:00,78.25,78.335,78.235,78.285,1040900000.0
2009-09-04 13:50:00,78.29,78.335,78.285,78.3,1035799995.0
2009-09-04 13:55:00,78.3,78.345,78.28,78.34,789400000.0
2009-09-04 14:00:00,78.34,78.38,78.31,78.34,1173500001.0
2009-09-04 14:05:00,78.34,78.34,78.3,78.3,1201999995.0
2009-09-04 14:10:00,78.3,78.31,78.28,78.29,1040199999.0
2009-09-04 14:15:00,78.29,78.3,78.25,78.275,932000000.0
2009-09-04 14:20:00,78.28,78.35,78.265,78.33,2031200000.0
2009-09-04 14:25:00,78.33,78.36,78.13,78.13,2357099997.0
2009-09-04 14:30:00,78.13,78.59,77.775,78.59,1348000000.0
2009-09-04 14:35:00,78.605,78.835,78.495,78.595,2017800000.0
2009-09-04 14:40:00,78.595,78.75,78.225,78.285,2625700000.0
2009-09-04 14:45:00,78.29,78.445,78.245,78.285,2117500002.0
2009-09-04 14:50:00,78.285,78.305,78.08,78.165,2298899998.0
2009-09-04 14:55:00,78.165,78.275,78.155,78.165,2493299997.0
2009-09-04 15:00:00,78.16,78.225,77.935,78.125,2893799997.0
2009-09-04 15:05:00,78.12,78.125,77.94,78.04,2668499999.0
2009-09-04 15:10:00,78.035,78.135,78.005,78.105,2052199998.0
2009-09-04 15:15:00,78.105,78.24,78.07,78.185,1597500000.0
2009-09-04 15:20:00,78.18,78.245,78.175,78.2,1565399999.0
2009-09-04 15:25:00,78.2,78.215,78.11,78.205,1308400000.0
2009-09-04 15:30:00,78.205,78.275,78.095,78.265,2583199999.0
2009-09-04 15:35:00,78.265,78.36,78.21,78.35,2730400000.0
2009-09-04 15:40:00,78.35,78.41,78.315,78.365,2145800000.0
2009-09-04 15:45:00,78.365,78.4,78.235,78.24,2276200000.0
2009-09-04 15:50:00,78.24,78.335,78.16,78.315,2079400000.0
2009-09-04 15:55:00,78.315,78.33,78.225,78.245,1648800000.0
2009-09-04 16:00:00,78.24,78.415,78.23,78.355,2532200000.0
2009-09-04 16:05:00,78.355,78.495,78.34,78.44,1744199999.0
2009-09-04 16:10:00,78.44,78.48,78.36,78.45,2076899998.0
2009-09-04 16:15:00,78.45,78.51,78.42,78.5,1459299999.0
2009-09-04 16:20:00,78.5,78.585,78.485,78.57,1040400000.0
2009-09-04 16:25:00,78.57,78.595,78.555,78.58,1017200000.0
2009-09-04 16:30:00,78.58,78.595,78.515,78.57,1916200000.0
2009-09-04 16:35:00,78.575,78.595,78.51,78.54,2293600001.0
2009-09-04 16:40:00,78.55,78.595,78.54,78.55,1173500000.0
2009-09-04 16:45:00,78.55,78.57,78.525,78.535,535100000.0
2009-09-04 16:50:00,78.535,78.565,78.48,78.505,1186600000.0
2009-09-04 16:55:00,78.505,78.57,78.495,78.56,967100000.0
2009-09-04 17:00:00,78.565,78.58,78.42,78.44,812000000.0
2009-09-04 17:05:00,78.44,78.48,78.43,78.465,793100000.0
2009-09-04 17:10:00,78.465,78.535,78.46,78.53,829100001.0
2009-09-04 17:15:00,78.53,78.54,78.45,78.47,583000000.0
2009-09-04 17:20:00,78.47,78.55,78.445,78.545,1279100000.0
2009-09-04 17:25:00,78.545,78.55,78.515,78.525,632500000.0
2009-09-04 17:30:00,78.52,78.555,78.49,78.525,1410100000.0
2009-09-04 17:35:00,78.525,78.555,78.5,78.51,670899999.0
2009-09-04 17:40:00,78.51,78.56,78.505,78.52,815100000.0
2009-09-04 17:45:00,78.52,78.58,78.48,78.57,1212500000.0
2009-09-04 17:50:00,78.565,78.705,78.53,78.68,1213400000.0
2009-09-04 17:55:00,78.675,78.76,78.62,78.69,1246400000.0
2009-09-04 18:00:00,78.69,78.765,78.66,78.715,1476000000.0
2009-09-04 18:05:00,78.71,79.005,78.71,79.005,1592000000.0
2009-09-04 18:10:00,79.01,79.075,78.79,78.87,1903699997.0
2009-09-04 18:15:00,78.865,79.09,78.86,78.985,2037100000.0
2009-09-04 18:20:00,78.985,79.01,78.95,78.955,2609700000.0
2009-09-04 18:25:00,78.955,79.035,78.95,79.02,1228100001.0
2009-09-04 18:30:00,79.02,79.09,78.995,79.04,1912799998.0
2009-09-04 18:35:00,79.035,79.12,79.035,79.105,1377799999.0
2009-09-04 18:40:00,79.105,79.135,79.065,79.065,1643099999.0
2009-09-04 18:45:00,79.065,79.16,79.065,79.15,1568399998.0
2009-09-04 18:50:00,79.15,79.185,79.12,79.14,1529199999.0
2009-09-04 18:55:00,79.135,79.18,79.115,79.16,2193600002.0
2009-09-04 19:00:00,79.16,79.18,79.095,79.15,2025799998.0
2009-09-04 19:05:00,79.15,79.2,79.12,79.14,1182299999.0
2009-09-04 19:10:00,79.135,79.175,79.1,79.175,1067500000.0
2009-09-04 19:15:00,79.175,79.245,79.17,79.21,1053100000.0
2009-09-04 19:20:00,79.21,79.375,79.19,79.305,1893699998.0
2009-09-04 19:25:00,79.31,79.34,79.28,79.28,1244100001.0
2009-09-04 19:30:00,79.28,79.305,79.235,79.245,876500000.0
2009-09-04 19:35:00,79.24,79.255,79.22,79.225,551200000.0
2009-09-04 19:40:00,79.22,79.225,79.14,79.16,766800000.0
2009-09-04 19:45:00,79.165,79.21,79.145,79.185,930600001.0
2009-09-04 19:50:00,79.185,79.2,79.155,79.17,877900001.0
2009-09-04 19:55:00,79.17,79.24,79.155,79.18,1445400000.0
2009-09-04 20:00:00,79.18,79.23,79.175,79.23,1160899999.0
2009-09-04 20:05:00,79.23,79.23,79.165,79.175,664899998.0
2009-09-04 20:10:00,79.175,79.205,79.16,79.165,423800000.0
2009-09-04 20:15:00,79.165,79.165,79.095,79.14,565500000.0
2009-09-04 20:20:00,79.135,79.17,79.13,79.16,415700000.0
2009-09-04 20:25:00,79.155,79.165,79.12,79.12,886300001.0
2009-09-04 20:30:00,79.12,79.13,79.1,79.12,745900000.0
2009-09-04 20:35:00,79.115,79.145,79.105,79.11,1096000003.0
2009-09-04 20:40:00,79.11,79.14,79.095,79.14,1107600011.0
2009-09-04 20:45:00,79.14,79.185,79.14,79.175,866300000.0
2009-09-04 20:50:00,79.185,79.21,79.165,79.2,1225100007.0
2009-09-04 20:55:00,79.195,79.215,79.185,79.2,774499999.0
2009-09-04 21:00:00,79.2,79.2,79.17,79.185,559100000.0
2009-09-04 21:05:00,79.185,79.185,79.1,79.1,643800000.0
2009-09-04 21:10:00,79.1,79.12,79.09,79.1,374400000.0
2009-09-04 21:15:00,79.095,79.12,79.08,79.105,327000000.0
2009-09-04 21:20:00,79.105,79.115,79.105,79.115,82600000.0
2009-09-04 21:25:00,79.115,79.17,79.115,79.165,111000000.0
2009-09-04 21:30:00,79.17,79.18,79.125,79.15,289700000.0
2009-09-04 21:35:00,79.15,79.175,79.14,79.175,216200000.0
2009-09-04 21:40:00,79.175,79.195,79.15,79.17,469900000.0
2009-09-04 21:45:00,79.17,79.21,79.155,79.165,682900000.0
2009-09-04 21:50:00,79.165,79.18,79.135,79.145,300500000.0
2009-09-04 21:55:00,79.14,79.17,79.1,79.125,505000000.0
2009-09-04 22:00:00,79.13,79.16,79.11,79.155,355600000.0
2009-09-04 22:05:00,79.16,79.165,79.135,79.145,344500000.0
2009-09-04 22:10:00,79.145,79.155,79.125,79.14,357200000.0
2009-09-04 22:15:00,79.14,79.18,79.125,79.18,177100000.0
2009-09-04 22:20:00,79.185,79.185,79.117,79.165,455700000.0
2009-09-04 22:25:00,79.16,79.195,79.15,79.165,378400000.0
2009-09-04 22:30:00,79.16,79.175,79.15,79.17,291200000.0
2009-09-04 22:35:00,79.17,79.225,79.15,79.17,257900000.0
2009-09-04 22:40:00,79.165,79.195,79.155,79.16,406000000.0
2009-09-04 22:45:00,79.16,79.165,79.065,79.065,616200000.0
2009-09-04 22:50:00,79.065,79.17,79.05,79.14,494400000.0
2009-09-04 22:55:00,79.145,79.145,79.03,79.113,121200000.0
2009-09-06 23:00:00,79.116,79.15,79.06,79.1,208700000.0
2009-09-06 23:05:00,79.1,79.15,79.067,79.075,99800000.0
2009-09-06 23:10:00,79.105,79.12,79.071,79.1,89200000.0
2009-09-06 23:15:00,79.11,79.11,79.081,79.11,98900000.0
2009-09-06 23:20:00,79.1,79.18,79.1,79.15,42200000.0
2009-09-06 23:25:00,79.15,79.22,79.115,79.138,231800000.0
2009-09-06 23:30:00,79.165,79.2,79.148,79.18,135400000.0
2009-09-06 23:35:00,79.19,79.2,79.16,79.18,28000000.0
2009-09-06 23:40:00,79.19,79.2,79.13,79.16,117600000.0
2009-09-06 23:45:00,79.13,79.17,79.13,79.16,79400000.0
2009-09-06 23:50:00,79.16,79.18,79.13,79.17,226300000.0
2009-09-06 23:55:00,79.177,79.183,79.14,79.17,113800000.0
2009-09-07 00:00:00,79.17,79.215,79.15,79.18,161300000.0
2009-09-07 00:05:00,79.18,79.255,79.18,79.245,181400000.0
2009-09-07 00:10:00,79.245,79.27,79.24,79.26,79700000.0
2009-09-07 00:15:00,79.255,79.28,79.225,79.275,136800000.0
2009-09-07 00:20:00,79.28,79.32,79.265,79.285,236900000.0
2009-09-07 00:25:00,79.285,79.365,79.275,79.305,210700000.0
2009-09-07 00:30:00,79.31,79.33,79.285,79.3,131400000.0
2009-09-07 00:35:00,79.305,79.32,79.285,79.315,103100000.0
2009-09-07 00:40:00,79.33,79.36,79.32,79.335,90000000.0
2009-09-07 00:45:00,79.33,79.4,79.315,79.355,113300000.0
2009-09-07 00:50:00,79.35,79.395,79.345,79.37,123400000.0
2009-09-07 00:55:00,79.365,79.41,79.36,79.38,129100000.0
2009-09-07 01:00:00,79.37,79.46,79.37,79.46,256000000.0
2009-09-07 01:05:00,79.46,79.47,79.45,79.46,70000000.0
2009-09-07 01:10:00,79.46,79.51,79.46,79.51,86000000.0
2009-09-07 01:15:00,79.51,79.52,79.485,79.495,160900000.0
2009-09-07 01:20:00,79.49,79.54,79.485,79.53,194300000.0
2009-09-07 01:25:00,79.535,79.545,79.455,79.475,205300000.0
2009-09-07 01:30:00,79.475,79.5,79.475,79.48,83000000.0
2009-09-07 01:35:00,79.485,79.5,79.465,79.485,196700000.0
2009-09-07 01:40:00,79.48,79.5,79.47,79.48,167900000.0
2009-09-07 01:45:00,79.48,79.51,79.48,79.505,230700000.0
2009-09-07 01:50:00,79.5,79.51,79.48,79.485,88000000.0
2009-09-07 01:55:00,79.485,79.495,79.475,79.48,76000000.0
2009-09-07 02:00:00,79.47,79.52,79.455,79.475,271200000.0
2009-09-07 02:05:00,79.47,79.485,79.415,79.415,406300000.0
2009-09-07 02:10:00,79.425,79.425,79.34,79.38,273400000.0
2009-09-07 02:15:00,79.385,79.425,79.355,79.425,184600000.0
2009-09-07 02:20:00,79.43,79.48,79.43,79.455,294700000.0
2009-09-07 02:25:00,79.455,79.48,79.445,79.45,188400000.0
2009-09-07 02:30:00,79.45,79.46,79.43,79.445,142700000.0
2009-09-07 02:35:00,79.445,79.45,79.41,79.43,158000000.0
2009-09-07 02:40:00,79.43,79.43,79.315,79.315,308800000.0
2009-09-07 02:45:00,79.315,79.365,79.26,79.325,284300000.0
2009-09-07 02:50:00,79.32,79.4,79.32,79.37,336000000.0
2009-09-07 02:55:00,79.365,79.385,79.32,79.36,275600000.0
2009-09-07 03:00:00,79.36,79.39,79.345,79.345,196100000.0
2009-09-07 03:05:00,79.35,79.355,79.21,79.21,510200000.0
2009-09-07 03:10:00,79.215,79.26,79.185,79.245,307400000.0
2009-09-07 03:15:00,79.24,79.245,79.16,79.175,445000000.0
2009-09-07 03:20:00,79.18,79.205,79.16,79.17,509700000.0
2009-09-07 03:25:00,79.175,79.23,79.175,79.215,133400000.0
2009-09-07 03:30:00,79.22,79.28,79.215,79.26,175800000.0
2009-09-07 03:35:00,79.255,79.375,79.255,79.36,249500000.0
2009-09-07 03:40:00,79.365,79.4,79.36,79.375,93000000.0
2009-09-07 03:45:00,79.375,79.38,79.34,79.375,342100000.0
2009-09-07 03:50:00,79.38,79.425,79.365,79.4,419300000.0
2009-09-07 03:55:00,79.405,79.405,79.36,79.37,182400000.0
2009-09-07 04:00:00,79.37,79.38,79.285,79.295,283100000.0
2009-09-07 04:05:00,79.295,79.32,79.275,79.295,458300000.0
2009-09-07 04:10:00,79.3,79.345,79.275,79.345,316000000.0
2009-09-07 04:15:00,79.35,79.38,79.335,79.355,206300000.0
2009-09-07 04:20:00,79.35,79.395,79.345,79.395,412300000.0
2009-09-07 04:25:00,79.4,79.43,79.39,79.41,272000000.0
2009-09-07 04:30:00,79.41,79.425,79.385,79.39,354200000.0
2009-09-07 04:35:00,79.395,79.405,79.38,79.39,102200000.0
2009-09-07 04:40:00,79.39,79.395,79.355,79.355,128500000.0
2009-09-07 04:45:00,79.365,79.37,79.34,79.365,165900000.0
2009-09-07 04:50:00,79.36,79.39,79.36,79.375,291200000.0
2009-09-07 04:55:00,79.38,79.39,79.375,79.385,94500000.0
2009-09-07 05:00:00,79.38,79.4,79.375,79.375,103900000.0
2009-09-07 05:05:00,79.38,79.38,79.37,79.375,17400000.0
2009-09-07 05:10:00,79.365,79.38,79.355,79.38,129100000.0
2009-09-07 05:15:00,79.375,79.375,79.36,79.36,22600000.0
2009-09-07 05:20:00,79.37,79.395,79.37,79.375,104200000.0
2009-09-07 05:25:00,79.375,79.41,79.375,79.4,86600000.0
2009-09-07 05:30:00,79.4,79.41,79.38,79.385,89400000.0
2009-09-07 05:35:00,79.38,79.4,79.375,79.39,177900000.0
2009-09-07 05:40:00,79.39,79.39,79.365,79.375,136800000.0
2009-09-07 05:45:00,79.38,79.395,79.365,79.385,120000000.0
2009-09-07 05:50:00,79.385,79.39,79.307,79.33,195900000.0
2009-09-07 05:55:00,79.32,79.345,79.295,79.325,353400000.0
2009-09-07 06:00:00,79.33,79.375,79.32,79.365,193900000.0
2009-09-07 06:05:00,79.37,79.37,79.3,79.305,181700000.0
2009-09-07 06:10:00,79.305,79.33,79.3,79.32,151300000.0
2009-09-07 06:15:00,79.325,79.365,79.31,79.31,138700000.0
2009-09-07 06:20:00,79.31,79.32,79.3,79.31,83500000.0
2009-09-07 06:25:00,79.31,79.35,79.305,79.315,201100000.0
2009-09-07 06:30:00,79.315,79.33,79.295,79.315,188900000.0
2009-09-07 06:35:00,79.31,79.32,79.305,79.31,90600000.0
2009-09-07 06:40:00,79.31,79.335,79.305,79.305,80100000.0
2009-09-07 06:45:00,79.305,79.345,79.305,79.335,308500000.0
2009-09-07 06:50:00,79.34,79.345,79.3,79.33,186200000.0
2009-09-07 06:55:00,79.33,79.365,79.325,79.355,86000000.0
2009-09-07 07:00:00,79.36,79.37,79.325,79.34,205400000.0
2009-09-07 07:05:00,79.34,79.35,79.325,79.345,85700000.0
2009-09-07 07:10:00,79.35,79.39,79.345,79.37,232500000.0
2009-09-07 07:15:00,79.37,79.385,79.355,79.365,243400000.0
2009-09-07 07:20:00,79.36,79.38,79.35,79.35,151900000.0
2009-09-07 07:25:00,79.35,79.355,79.295,79.35,344200000.0
2009-09-07 07:30:00,79.35,79.375,79.33,79.33,265800000.0
2009-09-07 07:35:00,79.33,79.36,79.33,79.355,286900000.0
2009-09-07 07:40:00,79.35,79.35,79.325,79.325,379200000.0
2009-09-07 07:45:00,79.325,79.34,79.285,79.295,306800000.0
2009-09-07 07:50:00,79.29,79.325,79.285,79.285,360600000.0
2009-09-07 07:55:00,79.285,79.36,79.285,79.35,353000000.0
2009-09-07 08:00:00,79.35,79.5,79.35,79.495,535400000.0
2009-09-07 08:05:00,79.495,79.555,79.47,79.48,1086600000.0
2009-09-07 08:10:00,79.485,79.49,79.385,79.39,1228800001.0
2009-09-07 08:15:00,79.39,79.44,79.39,79.41,888800000.0
2009-09-07 08:20:00,79.41,79.455,79.41,79.435,577900000.0
2009-09-07 08:25:00,79.43,79.45,79.39,79.445,693000000.0
2009-09-07 08:30:00,79.45,79.455,79.37,79.385,702000000.0
2009-09-07 08:35:00,79.39,79.39,79.27,79.315,1146800000.0
2009-09-07 08:40:00,79.32,79.35,79.265,79.34,552000000.0
2009-09-07 08:45:00,79.34,79.36,79.3,79.305,530700000.0
2009-09-07 08:50:00,79.31,79.34,79.305,79.33,197300000.0
2009-09-07 08:55:00,79.33,79.395,79.31,79.39,223900000.0
2009-09-07 09:00:00,79.4,79.44,79.34,79.38,1322500000.0
2009-09-07 09:05:00,79.38,79.515,79.375,79.485,1338200000.0
2009-09-07 09:10:00,79.48,79.505,79.405,79.415,1316000001.0
2009-09-07 09:15:00,79.415,79.515,79.415,79.445,1182900000.0
2009-09-07 09:20:00,79.44,79.45,79.405,79.415,1075799999.0
2009-09-07 09:25:00,79.415,79.54,79.415,79.495,795300000.0
2009-09-07 09:30:00,79.495,79.57,79.495,79.54,1252400000.0
2009-09-07 09:35:00,79.54,79.7,79.535,79.645,1442899999.0
2009-09-07 09:40:00,79.645,79.675,79.625,79.665,655200001.0
2009-09-07 09:45:00,79.66,79.67,79.625,79.655,639400002.0
2009-09-07 09:50:00,79.66,79.67,79.635,79.645,744400000.0
2009-09-07 09:55:00,79.645,79.745,79.62,79.735,560400000.0
2009-09-07 10:00:00,79.735,79.74,79.66,79.675,969200000.0
2009-09-07 10:05:00,79.68,79.71,79.66,79.69,597200000.0
2009-09-07 10:10:00,79.69,79.755,79.675,79.73,748700000.0
2009-09-07 10:15:00,79.71,79.84,79.71,79.83,1112399999.0
2009-09-07 10:20:00,79.835,79.845,79.795,79.805,1199900000.0
2009-09-07 10:25:00,79.81,79.825,79.74,79.75,979300002.0
2009-09-07 10:30:00,79.75,79.765,79.675,79.675,645000000.0
2009-09-07 10:35:00,79.67,79.68,79.62,79.64,812700000.0
2009-09-07 10:40:00,79.645,79.655,79.605,79.645,547400000.0
2009-09-07 10:45:00,79.645,79.705,79.615,79.67,701299999.0
2009-09-07 10:50:00,79.67,79.7,79.645,79.67,272600000.0
2009-09-07 10:55:00,79.675,79.695,79.64,79.64,316300000.0
2009-09-07 11:00:00,79.64,79.675,79.63,79.65,366200000.0
2009-09-07 11:05:00,79.655,79.68,79.625,79.635,329000000.0
2009-09-07 11:10:00,79.635,79.65,79.6,79.63,400000000.0
2009-09-07 11:15:00,79.63,79.63,79.59,79.59,314900000.0
2009-09-07 11:20:00,79.59,79.63,79.55,79.56,555800000.0
2009-09-07 11:25:00,79.555,79.665,79.525,79.64,818900000.0
2009-09-07 11:30:00,79.635,79.685,79.59,79.68,869100002.0
2009-09-07 11:35:00,79.685,79.695,79.62,79.62,253600000.0
2009-09-07 11:40:00,79.62,79.63,79.59,79.6,270600000.0
2009-09-07 11:45:00,79.595,79.665,79.59,79.655,465900001.0
2009-09-07 11:50:00,79.655,79.675,79.56,79.575,836400000.0
2009-09-07 11:55:00,79.58,79.595,79.55,79.575,1072800000.0
2009-09-07 12:00:00,79.575,79.61,79.57,79.585,1150300004.0
2009-09-07 12:05:00,79.58,79.595,79.53,79.56,605800001.0
2009-09-07 12:10:00,79.56,79.58,79.55,79.555,183000000.0
2009-09-07 12:15:00,79.555,79.575,79.555,79.565,103500000.0
2009-09-07 12:20:00,79.565,79.575,79.54,79.54,202200000.0
2009-09-07 12:25:00,79.54,79.565,79.535,79.55,255200002.0
2009-09-07 12:30:00,79.55,79.585,79.545,79.575,273700000.0
2009-09-07 12:35:00,79.58,79.59,79.56,79.58,204300000.0
2009-09-07 12:40:00,79.58,79.62,79.575,79.615,542300000.0
2009-09-07 12:45:00,79.62,79.63,79.575,79.625,586500000.0
2009-09-07 12:50:00,79.625,79.635,79.585,79.595,508100001.0
2009-09-07 12:55:00,79.59,79.615,79.585,79.59,506399999.0
2009-09-07 13:00:00,79.59,79.625,79.585,79.62,322500000.0
2009-09-07 13:05:00,79.61,79.64,79.585,79.62,882500000.0
2009-09-07 13:10:00,79.625,79.695,79.615,79.655,503500000.0
2009-09-07 13:15:00,79.66,79.66,79.595,79.61,922500000.0
2009-09-07 13:20:00,79.605,79.64,79.57,79.63,460200000.0
2009-09-07 13:25:00,79.62,79.665,79.61,79.62,1220100000.0
2009-09-07 13:30:00,79.62,79.635,79.61,79.61,413000003.0
2009-09-07 13:35:00,79.61,79.62,79.57,79.57,836700001.0
2009-09-07 13:40:00,79.57,79.625,79.565,79.6,1057900000.0
2009-09-07 13:45:00,79.6,79.65,79.59,79.635,659100000.0
2009-09-07 13:50:00,79.63,79.65,79.605,79.635,371500000.0
2009-09-07 13:55:00,79.635,79.645,79.6,79.61,887200001.0
2009-09-07 14:00:00,79.615,79.625,79.555,79.56,758000000.0
2009-09-07 14:05:00,79.56,79.585,79.535,79.55,583200000.0
2009-09-07 14:10:00,79.55,79.615,79.54,79.605,904400000.0
2009-09-07 14:15:00,79.605,79.66,79.595,79.66,627600000.0
2009-09-07 14:20:00,79.66,79.665,79.625,79.655,564900000.0
2009-09-07 14:25:00,79.655,79.67,79.6,79.6,282300000.0
2009-09-07 14:30:00,79.6,79.64,79.595,79.615,406500000.0
2009-09-07 14:35:00,79.61,79.63,79.61,79.625,327900000.0
2009-09-07 14:40:00,79.62,79.625,79.595,79.6,209700000.0
2009-09-07 14:45:00,79.6,79.61,79.54,79.6,579800000.0
2009-09-07 14:50:00,79.595,79.65,79.59,79.635,406300000.0
2009-09-07 14:55:00,79.635,79.65,79.625,79.635,360700000.0
2009-09-07 15:00:00,79.64,79.64,79.62,79.635,105200000.0
2009-09-07 15:05:00,79.64,79.66,79.59,79.59,683400000.0
2009-09-07 15:10:00,79.59,79.615,79.575,79.595,346899999.0
2009-09-07 15:15:00,79.595,79.645,79.55,79.62,596399999.0
2009-09-07 15:20:00,79.61,79.675,79.61,79.675,566000000.0
2009-09-07 15:25:00,79.685,79.685,79.575,79.59,746900000.0
2009-09-07 15:30:00,79.59,79.655,79.575,79.655,565600000.0
2009-09-07 15:35:00,79.645,79.675,79.64,79.64,532600000.0
2009-09-07 15:40:00,79.64,79.725,79.61,79.7,1185899999.0
2009-09-07 15:45:00,79.7,79.725,79.665,79.68,936800000.0
2009-09-07 15:50:00,79.68,79.7,79.65,79.68,1114400000.0
2009-09-07 15:55:00,79.675,79.68,79.64,79.655,650300000.0
2009-09-07 16:00:00,79.655,79.675,79.635,79.655,1095300000.0
2009-09-07 16:05:00,79.655,79.66,79.62,79.62,560899999.0
2009-09-07 16:10:00,79.625,79.65,79.625,79.65,540400000.0
2009-09-07 16:15:00,79.65,79.66,79.6,79.61,571600001.0
2009-09-07 16:20:00,79.61,79.61,79.58,79.595,302500000.0
2009-09-07 16:25:00,79.595,79.61,79.595,79.61,189700000.0
2009-09-07 16:30:00,79.61,79.645,79.6,79.645,267900000.0
2009-09-07 16:35:00,79.645,79.69,79.64,79.67,790300000.0
2009-09-07 16:40:00,79.67,79.685,79.65,79.66,299000000.0
2009-09-07 16:45:00,79.655,79.675,79.65,79.67,757700001.0
2009-09-07 16:50:00,79.67,79.7,79.66,79.685,435300000.0
2009-09-07 16:55:00,79.685,79.7,79.65,79.67,801700000.0
2009-09-07 17:00:00,79.665,79.695,79.655,79.66,923100000.0
2009-09-07 17:05:00,79.66,79.675,79.63,79.635,388200000.0
2009-09-07 17:10:00,79.645,79.695,79.635,79.69,235000000.0
2009-09-07 17:15:00,79.69,79.7,79.65,79.65,356100000.0
2009-09-07 17:20:00,79.655,79.655,79.64,79.65,182100000.0
2009-09-07 17:25:00,79.655,79.675,79.65,79.655,340300000.0
2009-09-07 17:30:00,79.65,79.67,79.65,79.65,576300000.0
2009-09-07 17:35:00,79.655,79.665,79.65,79.655,360600000.0
2009-09-07 17:40:00,79.65,79.69,79.65,79.65,340700000.0
2009-09-07 17:45:00,79.65,79.65,79.545,79.575,929899999.0
2009-09-07 17:50:00,79.565,79.65,79.55,79.645,1031799999.0
2009-09-07 17:55:00,79.64,79.645,79.565,79.575,725800001.0
2009-09-07 18:00:00,79.58,79.645,79.555,79.575,1325600000.0
2009-09-07 18:05:00,79.575,79.64,79.52,79.545,1140100000.0
2009-09-07 18:10:00,79.545,79.555,79.525,79.545,313600000.0
2009-09-07 18:15:00,79.545,79.565,79.53,79.555,187400000.0
2009-09-07 18:20:00,79.55,79.565,79.5,79.5,164000000.0
2009-09-07 18:25:00,79.5,79.515,79.445,79.45,769400000.0
2009-09-07 18:30:00,79.45,79.465,79.45,79.45,776200000.0
2009-09-07 18:35:00,79.45,79.505,79.45,79.48,670100000.0
2009-09-07 18:40:00,79.48,79.59,79.475,79.565,658200000.0
2009-09-07 18:45:00,79.565,79.565,79.5,79.505,283600000.0
2009-09-07 18:50:00,79.505,79.545,79.5,79.53,491400000.0
2009-09-07 18:55:00,79.53,79.555,79.505,79.505,78000000.0
2009-09-07 19:00:00,79.5,79.51,79.5,79.5,87400000.0
2009-09-07 19:05:00,79.5,79.51,79.5,79.5,169500001.0
2009-09-07 19:10:00,79.495,79.5,79.485,79.49,114100000.0
2009-09-07 19:15:00,79.51,79.525,79.49,79.515,104700000.0
2009-09-07 19:20:00,79.514,79.523,79.48,79.515,482200000.0
2009-09-07 19:25:00,79.51,79.515,79.5,79.5,78400000.0
2009-09-07 19:30:00,79.456,79.505,79.429,79.467,1296300002.0
2009-09-07 19:35:00,79.475,79.5,79.454,79.47,864600000.0
2009-09-07 19:40:00,79.429,79.53,79.419,79.515,398900000.0
2009-09-07 19:45:00,79.475,79.565,79.471,79.555,707799999.0
2009-09-07 19:50:00,79.555,79.565,79.54,79.56,55500000.0
2009-09-07 19:55:00,79.545,79.545,79.525,79.525,23200000.0
2009-09-07 20:00:00,79.492,79.514,79.473,79.51,356000000.0
2009-09-07 20:05:00,79.505,79.505,79.5,79.505,95200000.0
2009-09-07 20:10:00,79.505,79.516,79.462,79.515,270800000.0
2009-09-07 20:15:00,79.515,79.54,79.51,79.535,78800000.0
2009-09-07 20:20:00,79.53,79.535,79.525,79.525,90300000.0
2009-09-07 20:25:00,79.525,79.535,79.49,79.504,377500000.0
2009-09-07 20:30:00,79.52,79.56,79.52,79.545,58900000.0
2009-09-07 20:35:00,79.545,79.57,79.49,79.57,266100000.0
2009-09-07 20:40:00,79.57,79.65,79.57,79.62,125700000.0
2009-09-07 20:45:00,79.625,79.655,79.585,79.6,471200000.0
2009-09-07 20:50:00,79.595,79.62,79.54,79.588,209300000.0
2009-09-07 20:55:00,79.6,79.665,79.575,79.58,545400001.0
2009-09-07 21:00:00,79.585,79.595,79.546,79.582,107300000.0
2009-09-07 21:05:00,79.625,79.635,79.605,79.615,225899998.0
2009-09-07 21:10:00,79.615,79.625,79.6,79.615,119200000.0
2009-09-07 21:15:00,79.615,79.615,79.605,79.605,22400000.0
2009-09-07 21:20:00,79.61,79.62,79.6,79.605,125900000.0
2009-09-07 21:25:00,79.6,79.61,79.57,79.58,314100000.0
2009-09-07 21:30:00,79.58,79.59,79.565,79.575,157200000.0
2009-09-07 21:35:00,79.575,79.61,79.575,79.6,161200000.0
2009-09-07 21:40:00,79.605,79.605,79.561,79.605,157200000.0
2009-09-07 21:45:00,79.542,79.61,79.542,79.585,231700000.0
2009-09-07 21:50:00,79.59,79.595,79.585,79.59,145200000.0
2009-09-07 21:55:00,79.59,79.59,79.534,79.554,61000000.0
2009-09-07 22:00:00,79.57,79.58,79.544,79.58,124200000.0
2009-09-07 22:05:00,79.58,79.58,79.523,79.57,243700000.0
2009-09-07 22:10:00,79.565,79.575,79.503,79.57,246700000.0
2009-09-07 22:15:00,79.575,79.61,79.575,79.585,96700000.0
2009-09-07 22:20:00,79.58,79.59,79.515,79.59,119600000.0
2009-09-07 22:25:00,79.605,79.665,79.6,79.605,138600000.0
2009-09-07 22:30:00,79.61,79.62,79.575,79.605,156000000.0
2009-09-07 22:35:00,79.6,79.6,79.538,79.595,125200000.0
2009-09-07 22:40:00,79.595,79.6,79.535,79.595,68300000.0
2009-09-07 22:45:00,79.6,79.615,79.59,79.605,129600000.0
2009-09-07 22:50:00,79.573,79.61,79.569,79.605,193500000.0
2009-09-07 22:55:00,79.6,79.625,79.563,79.615,94100000.0
2009-09-07 23:00:00,79.6,79.605,79.542,79.542,71100000.0
2009-09-07 23:05:00,79.55,79.605,79.54,79.59,150900000.0
2009-09-07 23:10:00,79.59,79.62,79.559,79.56,118400000.0
2009-09-07 23:15:00,79.59,79.61,79.556,79.6,77400000.0
2009-09-07 23:20:00,79.595,79.595,79.557,79.585,78300000.0
2009-09-07 23:25:00,79.565,79.578,79.54,79.555,150300000.0
2009-09-07 23:30:00,79.555,79.575,79.545,79.555,228700000.0
2009-09-07 23:35:00,79.55,79.565,79.535,79.56,259800000.0
2009-09-07 23:40:00,79.56,79.56,79.487,79.545,171500000.0
2009-09-07 23:45:00,79.545,79.59,79.545,79.575,149900000.0
2009-09-07 23:50:00,79.575,79.59,79.52,79.59,315900000.0
2009-09-07 23:55:00,79.59,79.6,79.565,79.585,153900000.0
2009-09-08 00:00:00,79.585,79.59,79.575,79.58,170100000.0
2009-09-08 00:05:00,79.58,79.58,79.538,79.561,65500000.0
2009-09-08 00:10:00,79.58,79.585,79.58,79.58,46600000.0
2009-09-08 00:15:00,79.58,79.6,79.57,79.6,129300000.0
2009-09-08 00:20:00,79.605,79.655,79.6,79.63,276500000.0
2009-09-08 00:25:00,79.635,79.64,79.6,79.6,119600000.0
2009-09-08 00:30:00,79.6,79.635,79.6,79.63,97300000.0
2009-09-08 00:35:00,79.63,79.64,79.592,79.625,58300000.0
2009-09-08 00:40:00,79.63,79.64,79.615,79.625,83400000.0
2009-09-08 00:45:00,79.615,79.635,79.59,79.59,123300000.0
2009-09-08 00:50:00,79.59,79.605,79.59,79.595,69400000.0
2009-09-08 00:55:00,79.6,79.6,79.55,79.575,160600000.0
2009-09-08 01:00:00,79.575,79.61,79.565,79.605,169900000.0
2009-09-08 01:05:00,79.605,79.61,79.558,79.595,129700000.0
2009-09-08 01:10:00,79.6,79.6,79.55,79.56,133600000.0
2009-09-08 01:15:00,79.56,79.6,79.527,79.58,133100000.0
2009-09-08 01:20:00,79.575,79.59,79.575,79.59,29600000.0
2009-09-08 01:25:00,79.59,79.6,79.575,79.575,146100000.0
2009-09-08 01:30:00,79.58,79.59,79.49,79.545,375300000.0
2009-09-08 01:35:00,79.55,79.57,79.535,79.57,111500000.0
2009-09-08 01:40:00,79.58,79.59,79.555,79.555,175500000.0
2009-09-08 01:45:00,79.555,79.56,79.535,79.54,159300000.0
2009-09-08 01:50:00,79.53,79.55,79.485,79.495,454000002.0
2009-09-08 01:55:00,79.49,79.495,79.45,79.47,523700000.0
2009-09-08 02:00:00,79.47,79.495,79.44,79.47,584800000.0
2009-09-08 02:05:00,79.47,79.48,79.395,79.395,547600000.0
2009-09-08 02:10:00,79.395,79.475,79.38,79.465,336800000.0
2009-09-08 02:15:00,79.465,79.52,79.445,79.445,562800000.0
2009-09-08 02:20:00,79.445,79.455,79.41,79.435,298300000.0
2009-09-08 02:25:00,79.435,79.47,79.42,79.46,190700000.0
2009-09-08 02:30:00,79.46,79.47,79.41,79.445,244800000.0
2009-09-08 02:35:00,79.45,79.46,79.375,79.42,299900000.0
2009-09-08 02:40:00,79.42,79.435,79.395,79.415,214000000.0
2009-09-08 02:45:00,79.405,79.43,79.335,79.345,356500000.0
2009-09-08 02:50:00,79.35,79.465,79.34,79.43,442500000.0
2009-09-08 02:55:00,79.43,79.46,79.37,79.405,624500000.0
2009-09-08 03:00:00,79.405,79.42,79.38,79.415,290600000.0
2009-09-08 03:05:00,79.41,79.44,79.375,79.42,145400000.0
2009-09-08 03:10:00,79.42,79.455,79.405,79.44,393100000.0
2009-09-08 03:15:00,79.435,79.455,79.405,79.405,370400000.0
2009-09-08 03:20:00,79.4,79.42,79.38,79.395,230600000.0
2009-09-08 03:25:00,79.395,79.4,79.32,79.33,340000000.0
2009-09-08 03:30:00,79.33,79.4,79.25,79.295,600300000.0
2009-09-08 03:35:00,79.29,79.31,79.145,79.165,536200000.0
2009-09-08 03:40:00,79.175,79.185,79.08,79.115,534600000.0
2009-09-08 03:45:00,79.11,79.185,79.1,79.15,345100000.0
2009-09-08 03:50:00,79.15,79.205,79.15,79.2,278200000.0
2009-09-08 03:55:00,79.2,79.225,79.155,79.17,412200000.0
2009-09-08 04:00:00,79.175,79.255,79.16,79.235,606500000.0
2009-09-08 04:05:00,79.235,79.255,79.175,79.185,449300000.0
2009-09-08 04:10:00,79.19,79.245,79.175,79.21,427500000.0
2009-09-08 04:15:00,79.21,79.325,79.2,79.315,570800000.0
2009-09-08 04:20:00,79.315,79.355,79.27,79.27,274600000.0
2009-09-08 04:25:00,79.275,79.34,79.265,79.29,406900000.0
2009-09-08 04:30:00,79.295,79.295,79.175,79.26,593800000.0
2009-09-08 04:35:00,79.25,79.3,79.25,79.27,332500000.0
2009-09-08 04:40:00,79.27,79.285,79.25,79.265,221900000.0
2009-09-08 04:45:00,79.275,79.285,79.26,79.285,194400000.0
2009-09-08 04:50:00,79.285,79.295,79.265,79.29,312700000.0
2009-09-08 04:55:00,79.285,79.3,79.275,79.285,288800000.0
2009-09-08 05:00:00,79.285,79.295,79.27,79.28,98400000.0
2009-09-08 05:05:00,79.27,79.28,79.216,79.255,190700000.0
2009-09-08 05:10:00,79.255,79.255,79.215,79.215,297300000.0
2009-09-08 05:15:00,79.215,79.225,79.205,79.215,264400000.0
2009-09-08 05:20:00,79.225,79.25,79.215,79.24,234500000.0
2009-09-08 05:25:00,79.245,79.255,79.225,79.255,286800000.0
2009-09-08 05:30:00,79.255,79.295,79.255,79.27,227500000.0
2009-09-08 05:35:00,79.275,79.32,79.26,79.315,312900000.0
2009-09-08 05:40:00,79.315,79.365,79.305,79.355,282700000.0
2009-09-08 05:45:00,79.35,79.385,79.35,79.35,372900000.0
2009-09-08 05:50:00,79.345,79.355,79.32,79.345,346100000.0
2009-09-08 05:55:00,79.35,79.35,79.33,79.335,99900000.0
2009-09-08 06:00:00,79.335,79.34,79.315,79.325,568499999.0
2009-09-08 06:05:00,79.32,79.325,79.305,79.32,369200000.0
2009-09-08 06:10:00,79.32,79.32,79.295,79.305,234300000.0
2009-09-08 06:15:00,79.305,79.32,79.28,79.3,475800000.0
2009-09-08 06:20:00,79.3,79.32,79.295,79.305,227700000.0
2009-09-08 06:25:00,79.305,79.325,79.29,79.32,337400000.0
2009-09-08 06:30:00,79.325,79.34,79.265,79.27,545600000.0
2009-09-08 06:35:00,79.275,79.28,79.23,79.245,899300000.0
2009-09-08 06:40:00,79.24,79.245,79.225,79.235,494400000.0
2009-09-08 06:45:00,79.235,79.235,79.195,79.23,973300000.0
2009-09-08 06:50:00,79.235,79.255,79.21,79.255,195600000.0
2009-09-08 06:55:00,79.26,79.285,79.26,79.27,102500000.0
2009-09-08 07:00:00,79.27,79.27,79.245,79.27,444700001.0
2009-09-08 07:05:00,79.265,79.275,79.225,79.225,440200000.0
2009-09-08 07:10:00,79.225,79.265,79.2,79.255,785600000.0
2009-09-08 07:15:00,79.255,79.285,79.25,79.28,350000000.0
2009-09-08 07:20:00,79.28,79.34,79.28,79.28,954900000.0
2009-09-08 07:25:00,79.285,79.36,79.285,79.36,761700000.0
2009-09-08 07:30:00,79.36,79.445,79.345,79.435,985600000.0
2009-09-08 07:35:00,79.435,79.44,79.395,79.425,871700000.0
2009-09-08 07:40:00,79.425,79.44,79.415,79.43,1274600000.0
2009-09-08 07:45:00,79.43,79.465,79.425,79.44,1019500000.0
2009-09-08 07:50:00,79.44,79.505,79.435,79.435,1945500000.0
2009-09-08 07:55:00,79.435,79.505,79.43,79.5,1098800000.0
2009-09-08 08:00:00,79.495,79.495,79.445,79.455,1202400000.0
2009-09-08 08:05:00,79.455,79.475,79.375,79.395,2151200001.0
2009-09-08 08:10:00,79.395,79.395,79.295,79.31,2177300001.0
2009-09-08 08:15:00,79.315,79.33,79.255,79.325,2139800000.0
2009-09-08 08:20:00,79.325,79.375,79.255,79.36,1138000000.0
2009-09-08 08:25:00,79.36,79.4,79.335,79.37,1569400002.0
2009-09-08 08:30:00,79.375,79.49,79.37,79.44,3019100000.0
2009-09-08 08:35:00,79.435,79.495,79.415,79.475,2807200004.0
2009-09-08 08:40:00,79.475,79.545,79.475,79.52,913800000.0
2009-09-08 08:45:00,79.52,79.525,79.46,79.46,1303900000.0
2009-09-08 08:50:00,79.465,79.465,79.395,79.41,1722400001.0
2009-09-08 08:55:00,79.415,79.57,79.4,79.45,1896000001.0
2009-09-08 09:00:00,79.465,79.495,79.41,79.49,1814200000.0
2009-09-08 09:05:00,79.485,79.495,79.39,79.4,1552399999.0
2009-09-08 09:10:00,79.395,79.455,79.365,79.385,1660099998.0
2009-09-08 09:15:00,79.385,79.435,79.36,79.37,1713800002.0
2009-09-08 09:20:00,79.37,79.43,79.365,79.4,1082300000.0
2009-09-08 09:25:00,79.4,79.48,79.37,79.43,610799999.0
2009-09-08 09:30:00,79.425,79.5,79.41,79.49,1847400000.0
2009-09-08 09:35:00,79.49,79.55,79.46,79.54,1569999999.0
2009-09-08 09:40:00,79.54,79.63,79.535,79.605,1389000001.0
2009-09-08 09:45:00,79.61,79.69,79.605,79.61,2051800000.0
2009-09-08 09:50:00,79.6,79.6,79.46,79.5,1831499998.0
2009-09-08 09:55:00,79.5,79.56,79.49,79.55,1121400002.0
2009-09-08 10:00:00,79.55,79.7,79.55,79.67,1888699999.0
2009-09-08 10:05:00,79.67,79.695,79.59,79.63,1626400000.0
2009-09-08 10:10:00,79.625,79.63,79.57,79.575,1442299999.0
2009-09-08 10:15:00,79.575,79.59,79.425,79.485,1512599999.0
2009-09-08 10:20:00,79.48,79.51,79.43,79.48,1094400000.0
2009-09-08 10:25:00,79.48,79.505,79.47,79.505,798099999.0
2009-09-08 10:30:00,79.505,79.55,79.47,79.535,1667699998.0
2009-09-08 10:35:00,79.53,79.555,79.455,79.485,1097600000.0
2009-09-08 10:40:00,79.485,79.5,79.435,79.45,927100000.0
2009-09-08 10:45:00,79.45,79.505,79.435,79.455,815500000.0
2009-09-08 10:50:00,79.46,79.58,79.455,79.51,1224099999.0
2009-09-08 10:55:00,79.51,79.56,79.49,79.515,1148599999.0
2009-09-08 11:00:00,79.515,79.605,79.515,79.565,1097500002.0
2009-09-08 11:05:00,79.565,79.575,79.49,79.51,1055099999.0
2009-09-08 11:10:00,79.51,79.525,79.47,79.48,820300000.0
2009-09-08 11:15:00,79.48,79.56,79.48,79.545,737300000.0
2009-09-08 11:20:00,79.545,79.6,79.545,79.585,882000000.0
2009-09-08 11:25:00,79.585,79.65,79.575,79.615,629700000.0
2009-09-08 11:30:00,79.615,79.675,79.605,79.665,1236999999.0
2009-09-08 11:35:00,79.665,79.675,79.575,79.58,1640400000.0
2009-09-08 11:40:00,79.58,79.675,79.58,79.67,1116300001.0
2009-09-08 11:45:00,79.66,79.705,79.6,79.615,1508399997.0
2009-09-08 11:50:00,79.615,79.63,79.55,79.58,1464499996.0
2009-09-08 11:55:00,79.58,79.58,79.455,79.51,1852599995.0
2009-09-08 12:00:00,79.51,79.515,79.415,79.475,1745000000.0
2009-09-08 12:05:00,79.47,79.485,79.395,79.445,2129800000.0
2009-09-08 12:10:00,79.445,79.51,79.42,79.5,1320199998.0
2009-09-08 12:15:00,79.5,79.505,79.455,79.465,705200000.0
2009-09-08 12:20:00,79.465,79.51,79.455,79.5,1104999999.0
2009-09-08 12:25:00,79.5,79.505,79.435,79.465,857800001.0
2009-09-08 12:30:00,79.465,79.51,79.445,79.485,876400001.0
2009-09-08 12:35:00,79.485,79.525,79.47,79.505,1004100000.0
2009-09-08 12:40:00,79.505,79.56,79.5,79.535,1055000001.0
2009-09-08 12:45:00,79.535,79.57,79.51,79.57,1562499999.0
2009-09-08 12:50:00,79.58,79.61,79.57,79.58,2134100005.0
2009-09-08 12:55:00,79.585,79.63,79.585,79.605,953200002.0
2009-09-08 13:00:00,79.6,79.615,79.55,79.57,1750000000.0
2009-09-08 13:05:00,79.57,79.58,79.53,79.57,2131300000.0
2009-09-08 13:10:00,79.575,79.575,79.51,79.515,778299999.0
2009-09-08 13:15:00,79.515,79.58,79.51,79.575,1061400000.0
2009-09-08 13:20:00,79.575,79.61,79.54,79.56,1423100000.0
2009-09-08 13:25:00,79.555,79.655,79.555,79.645,1393000000.0
2009-09-08 13:30:00,79.645,79.675,79.605,79.65,1741999996.0
2009-09-08 13:35:00,79.65,79.68,79.615,79.62,1005699999.0
2009-09-08 13:40:00,79.625,79.7,79.6,79.675,1822300001.0
2009-09-08 13:45:00,79.675,79.68,79.625,79.64,1019800002.0
2009-09-08 13:50:00,79.65,79.695,79.635,79.645,2261299992.0
2009-09-08 13:55:00,79.645,79.69,79.545,79.57,1593900001.0
2009-09-08 14:00:00,79.57,79.61,79.56,79.58,766200000.0
2009-09-08 14:05:00,79.58,79.61,79.58,79.6,1354299999.0
2009-09-08 14:10:00,79.6,79.65,79.595,79.64,1182300000.0
2009-09-08 14:15:00,79.64,79.655,79.58,79.615,1093699998.0
2009-09-08 14:20:00,79.615,79.665,79.58,79.63,1312700000.0
2009-09-08 14:25:00,79.63,79.64,79.575,79.59,1254399999.0
2009-09-08 14:30:00,79.59,79.62,79.56,79.575,1340799997.0
2009-09-08 14:35:00,79.575,79.665,79.555,79.6,1368999999.0
2009-09-08 14:40:00,79.6,79.665,79.59,79.655,1483800001.0
2009-09-08 14:45:00,79.655,79.665,79.575,79.58,1697999999.0
2009-09-08 14:50:00,79.58,79.625,79.57,79.62,1798600002.0
2009-09-08 14:55:00,79.62,79.645,79.54,79.545,1816599997.0
2009-09-08 15:00:00,79.545,79.635,79.525,79.555,1749700000.0
2009-09-08 15:05:00,79.555,79.615,79.55,79.565,1669200001.0
2009-09-08 15:10:00,79.565,79.585,79.51,79.55,1194600000.0
2009-09-08 15:15:00,79.555,79.555,79.49,79.515,1174600000.0
2009-09-08 15:20:00,79.525,79.545,79.49,79.535,1435899998.0
2009-09-08 15:25:00,79.535,79.585,79.5,79.58,1796000000.0
2009-09-08 15:30:00,79.57,79.58,79.49,79.51,2927400001.0
2009-09-08 15:35:00,79.51,79.525,79.44,79.475,2705300000.0
2009-09-08 15:40:00,79.475,79.48,79.4,79.44,2221799997.0
2009-09-08 15:45:00,79.44,79.495,79.395,79.495,2087299998.0
2009-09-08 15:50:00,79.495,79.55,79.495,79.54,1938000000.0
2009-09-08 15:55:00,79.54,79.555,79.415,79.42,1694600002.0
2009-09-08 16:00:00,79.43,79.485,79.365,79.45,1833599998.0
2009-09-08 16:05:00,79.45,79.485,79.39,79.445,2143500003.0
2009-09-08 16:10:00,79.44,79.52,79.415,79.5,1836899999.0
2009-09-08 16:15:00,79.495,79.535,79.47,79.51,1194200000.0
2009-09-08 16:20:00,79.51,79.59,79.485,79.57,1343700000.0
2009-09-08 16:25:00,79.57,79.6,79.53,79.555,1785999999.0
2009-09-08 16:30:00,79.555,79.65,79.55,79.615,2278600000.0
2009-09-08 16:35:00,79.615,79.675,79.55,79.665,3026199996.0
2009-09-08 16:40:00,79.665,79.675,79.54,79.57,2337800001.0
2009-09-08 16:45:00,79.57,79.625,79.535,79.605,1893999998.0
2009-09-08 16:50:00,79.605,79.675,79.585,79.665,1292400000.0
2009-09-08 16:55:00,79.67,79.77,79.63,79.76,2476600001.0
2009-09-08 17:00:00,79.76,79.795,79.74,79.77,2490999998.0
2009-09-08 17:05:00,79.77,79.795,79.735,79.745,2139899998.0
2009-09-08 17:10:00,79.75,79.8,79.72,79.72,2217199999.0
2009-09-08 17:15:00,79.71,79.715,79.645,79.65,1334899998.0
2009-09-08 17:20:00,79.65,79.705,79.64,79.7,1253500000.0
2009-09-08 17:25:00,79.7,79.74,79.69,79.7,1668400000.0
2009-09-08 17:30:00,79.7,79.7,79.605,79.67,1728400001.0
2009-09-08 17:35:00,79.67,79.67,79.56,79.56,1451100000.0
2009-09-08 17:40:00,79.57,79.6,79.51,79.52,1471099998.0
2009-09-08 17:45:00,79.515,79.605,79.475,79.595,1512299999.0
2009-09-08 17:50:00,79.595,79.6,79.505,79.555,1191600000.0
2009-09-08 17:55:00,79.56,79.645,79.56,79.62,1062400000.0
2009-09-08 18:00:00,79.62,79.62,79.545,79.55,1628900001.0
2009-09-08 18:05:00,79.55,79.58,79.54,79.545,1538800000.0
2009-09-08 18:10:00,79.55,79.605,79.525,79.59,1150300001.0
2009-09-08 18:15:00,79.59,79.67,79.59,79.64,1904700000.0
2009-09-08 18:20:00,79.64,79.68,79.62,79.63,789500000.0
2009-09-08 18:25:00,79.63,79.65,79.57,79.6,707300000.0
2009-09-08 18:30:00,79.6,79.635,79.59,79.605,1297599999.0
2009-09-08 18:35:00,79.605,79.65,79.6,79.63,675700000.0
2009-09-08 18:40:00,79.63,79.67,79.62,79.635,811300000.0
2009-09-08 18:45:00,79.63,79.645,79.575,79.59,1267200000.0
2009-09-08 18:50:00,79.59,79.63,79.59,79.61,886900000.0
2009-09-08 18:55:00,79.615,79.65,79.595,79.61,1235199999.0
2009-09-08 19:00:00,79.61,79.65,79.595,79.595,1104800001.0
2009-09-08 19:05:00,79.595,79.625,79.585,79.595,700800000.0
2009-09-08 19:10:00,79.595,79.595,79.52,79.535,1481100001.0
2009-09-08 19:15:00,79.535,79.66,79.53,79.59,1521200001.0
2009-09-08 19:20:00,79.59,79.625,79.52,79.61,1229500000.0
2009-09-08 19:25:00,79.615,79.64,79.565,79.62,1470000000.0
2009-09-08 19:30:00,79.62,79.625,79.53,79.54,1218000000.0
2009-09-08 19:35:00,79.54,79.575,79.52,79.57,1384800000.0
2009-09-08 19:40:00,79.57,79.62,79.545,79.545,1253899999.0
2009-09-08 19:45:00,79.545,79.565,79.515,79.535,1677599998.0
2009-09-08 19:50:00,79.535,79.535,79.43,79.485,1905800003.0
2009-09-08 19:55:00,79.485,79.58,79.48,79.57,1286600002.0
2009-09-08 20:00:00,79.565,79.58,79.5,79.5,1799100006.0
2009-09-08 20:05:00,79.5,79.565,79.475,79.52,2029800005.0
2009-09-08 20:10:00,79.515,79.555,79.48,79.555,1412200004.0
2009-09-08 20:15:00,79.555,79.57,79.495,79.52,1680400000.0
2009-09-08 20:20:00,79.515,79.54,79.47,79.495,2421400001.0
2009-09-08 20:25:00,79.495,79.535,79.465,79.47,2131599997.0
2009-09-08 20:30:00,79.475,79.53,79.47,79.47,1295200000.0
2009-09-08 20:35:00,79.47,79.535,79.465,79.535,733199999.0
2009-09-08 20:40:00,79.535,79.585,79.485,79.565,1750700000.0
2009-09-08 20:45:00,79.565,79.585,79.535,79.58,1920400000.0
2009-09-08 20:50:00,79.585,79.625,79.565,79.59,2099700005.0
2009-09-08 20:55:00,79.59,79.595,79.525,79.565,1773399999.0
2009-09-08 21:00:00,79.57,79.575,79.45,79.48,2102100000.0
2009-09-08 21:05:00,79.48,79.48,79.43,79.45,1411299997.0
2009-09-08 21:10:00,79.45,79.48,79.445,79.445,897099997.0
2009-09-08 21:15:00,79.44,79.51,79.44,79.495,1966799996.0
2009-09-08 21:20:00,79.49,79.55,79.465,79.545,1748199993.0
2009-09-08 21:25:00,79.535,79.575,79.525,79.545,1326299990.0
2009-09-08 21:30:00,79.545,79.605,79.545,79.6,1281299993.0
2009-09-08 21:35:00,79.595,79.655,79.59,79.645,702500001.0
2009-09-08 21:40:00,79.65,79.65,79.585,79.62,944900001.0
2009-09-08 21:45:00,79.62,79.635,79.6,79.63,1473299993.0
2009-09-08 21:50:00,79.63,79.655,79.625,79.635,1295999991.0
2009-09-08 21:55:00,79.635,79.64,79.535,79.54,1492599993.0
2009-09-08 22:00:00,79.54,79.545,79.51,79.535,405000000.0
2009-09-08 22:05:00,79.535,79.57,79.53,79.56,368000000.0
2009-09-08 22:10:00,79.565,79.595,79.555,79.595,300000000.0
2009-09-08 22:15:00,79.595,79.645,79.59,79.615,782600000.0
2009-09-08 22:20:00,79.615,79.625,79.57,79.58,403800000.0
2009-09-08 22:25:00,79.58,79.595,79.57,79.585,282600000.0
2009-09-08 22:30:00,79.585,79.59,79.535,79.56,299800000.0
2009-09-08 22:35:00,79.56,79.565,79.515,79.56,370600000.0
2009-09-08 22:40:00,79.555,79.585,79.54,79.575,467300000.0
2009-09-08 22:45:00,79.575,79.575,79.53,79.555,450700000.0
2009-09-08 22:50:00,79.555,79.59,79.525,79.575,685600000.0
2009-09-08 22:55:00,79.575,79.605,79.495,79.52,348500000.0
2009-09-08 23:00:00,79.515,79.55,79.5,79.54,84400000.0
2009-09-08 23:05:00,79.54,79.66,79.54,79.56,92800000.0
2009-09-08 23:10:00,79.545,79.58,79.54,79.57,104900000.0
2009-09-08 23:15:00,79.56,79.57,79.54,79.56,146200000.0
2009-09-08 23:20:00,79.56,79.565,79.54,79.565,112200000.0
2009-09-08 23:25:00,79.565,79.57,79.54,79.54,71800000.0
2009-09-08 23:30:00,79.54,79.56,79.511,79.53,237900000.0
2009-09-08 23:35:00,79.535,79.54,79.481,79.525,106100000.0
2009-09-08 23:40:00,79.525,79.55,79.525,79.53,239200000.0
2009-09-08 23:45:00,79.53,79.55,79.51,79.535,161500000.0
2009-09-08 23:50:00,79.535,79.59,79.535,79.565,289300000.0
2009-09-08 23:55:00,79.565,79.565,79.535,79.535,206200000.0
2009-09-09 00:00:00,79.535,79.56,79.52,79.54,92700000.0
2009-09-09 00:05:00,79.55,79.59,79.53,79.545,50300000.0
2009-09-09 00:10:00,79.545,79.57,79.516,79.55,150000000.0
2009-09-09 00:15:00,79.545,79.55,79.485,79.485,199700000.0
2009-09-09 00:20:00,79.485,79.53,79.47,79.5,173100000.0
2009-09-09 00:25:00,79.5,79.525,79.5,79.52,95400000.0
2009-09-09 00:30:00,79.525,79.585,79.515,79.58,510500000.0
2009-09-09 00:35:00,79.58,79.615,79.575,79.61,233500000.0
2009-09-09 00:40:00,79.61,79.685,79.6,79.67,534200000.0
2009-09-09 00:45:00,79.665,79.69,79.65,79.655,318900000.0
2009-09-09 00:50:00,79.655,79.69,79.645,79.68,202300000.0
2009-09-09 00:55:00,79.68,79.685,79.66,79.675,397100000.0
2009-09-09 01:00:00,79.68,79.79,79.68,79.77,651870000.0
2009-09-09 01:05:00,79.77,79.83,79.765,79.815,657900000.0
2009-09-09 01:10:00,79.825,79.83,79.785,79.79,642400000.0
2009-09-09 01:15:00,79.79,79.795,79.74,79.74,419200000.0
2009-09-09 01:20:00,79.74,79.74,79.67,79.69,393500000.0
2009-09-09 01:25:00,79.69,79.69,79.67,79.68,536200000.0
2009-09-09 01:30:00,79.68,79.72,79.675,79.72,495100000.0
2009-09-09 01:35:00,79.715,79.755,79.705,79.755,372000000.0
2009-09-09 01:40:00,79.75,79.765,79.735,79.755,370200000.0
2009-09-09 01:45:00,79.755,79.76,79.74,79.75,391500000.0
2009-09-09 01:50:00,79.75,79.76,79.73,79.73,184100000.0
2009-09-09 01:55:00,79.73,79.73,79.695,79.7,248400000.0
2009-09-09 02:00:00,79.7,79.71,79.675,79.675,728400000.0
2009-09-09 02:05:00,79.675,79.675,79.615,79.635,599600000.0
2009-09-09 02:10:00,79.635,79.665,79.615,79.665,498800000.0
2009-09-09 02:15:00,79.67,79.725,79.62,79.72,641700000.0
2009-09-09 02:20:00,79.72,79.765,79.64,79.695,1055100000.0
2009-09-09 02:25:00,79.695,79.765,79.695,79.74,937700000.0
2009-09-09 02:30:00,79.735,79.745,79.705,79.745,615400000.0
2009-09-09 02:35:00,79.745,79.745,79.72,79.73,457000000.0
2009-09-09 02:40:00,79.73,79.84,79.73,79.77,739900001.0
2009-09-09 02:45:00,79.765,79.855,79.755,79.83,548399999.0
2009-09-09 02:50:00,79.83,79.83,79.77,79.8,984700002.0
2009-09-09 02:55:00,79.805,79.89,79.785,79.87,677700000.0
2009-09-09 03:00:00,79.87,79.99,79.86,79.93,1214800000.0
2009-09-09 03:05:00,79.935,80.0,79.92,79.93,932600000.0
2009-09-09 03:10:00,79.93,79.945,79.89,79.945,889600000.0
2009-09-09 03:15:00,79.945,79.955,79.895,79.945,847200000.0
2009-09-09 03:20:00,79.945,79.955,79.91,79.935,922100000.0
2009-09-09 03:25:00,79.935,79.95,79.9,79.925,841200000.0
2009-09-09 03:30:00,79.925,79.94,79.555,79.605,910900000.0
2009-09-09 03:35:00,79.61,79.74,79.605,79.73,942300000.0
2009-09-09 03:40:00,79.73,79.755,79.615,79.625,1083900000.0
2009-09-09 03:45:00,79.625,79.67,79.6,79.63,892900000.0
2009-09-09 03:50:00,79.63,79.63,79.57,79.62,775700000.0
2009-09-09 03:55:00,79.62,79.665,79.6,79.61,1021400000.0
2009-09-09 04:00:00,79.605,79.605,79.495,79.525,753700000.0
2009-09-09 04:05:00,79.525,79.535,79.43,79.48,668400000.0
2009-09-09 04:10:00,79.48,79.525,79.385,79.395,649700001.0
2009-09-09 04:15:00,79.395,79.44,79.385,79.385,365000000.0
2009-09-09 04:20:00,79.385,79.41,79.35,79.405,656500000.0
2009-09-09 04:25:00,79.405,79.475,79.405,79.475,355000000.0
2009-09-09 04:30:00,79.475,79.52,79.455,79.5,612400000.0
2009-09-09 04:35:00,79.5,79.51,79.44,79.445,431200000.0
2009-09-09 04:40:00,79.445,79.445,79.38,79.4,874800000.0
2009-09-09 04:45:00,79.4,79.435,79.385,79.42,823600000.0
2009-09-09 04:50:00,79.42,79.515,79.42,79.465,1162500000.0
2009-09-09 04:55:00,79.465,79.495,79.43,79.45,528900000.0
2009-09-09 05:00:00,79.45,79.49,79.435,79.455,476200000.0
2009-09-09 05:05:00,79.46,79.47,79.4,79.41,582700000.0
2009-09-09 05:10:00,79.41,79.43,79.375,79.395,607900000.0
2009-09-09 05:15:00,79.395,79.395,79.35,79.355,355500000.0
2009-09-09 05:20:00,79.35,79.4,79.335,79.385,247100000.0
2009-09-09 05:25:00,79.385,79.395,79.34,79.375,419700000.0
2009-09-09 05:30:00,79.375,79.375,79.275,79.28,1009800000.0
2009-09-09 05:35:00,79.28,79.305,79.24,79.25,828399999.0
2009-09-09 05:40:00,79.25,79.305,79.225,79.285,603700000.0
2009-09-09 05:45:00,79.285,79.335,79.285,79.31,1083400001.0
2009-09-09 05:50:00,79.31,79.335,79.265,79.275,1072000001.0
2009-09-09 05:55:00,79.275,79.285,79.245,79.245,432600000.0
2009-09-09 06:00:00,79.245,79.255,79.225,79.24,475900000.0
2009-09-09 06:05:00,79.24,79.275,79.225,79.25,249600000.0
2009-09-09 06:10:00,79.25,79.255,79.215,79.235,983300000.0
2009-09-09 06:15:00,79.23,79.285,79.23,79.26,464100000.0
2009-09-09 06:20:00,79.265,79.29,79.24,79.26,442000000.0
2009-09-09 06:25:00,79.26,79.29,79.245,79.275,368200000.0
2009-09-09 06:30:00,79.275,79.335,79.26,79.305,392600000.0
2009-09-09 06:35:00,79.305,79.33,79.285,79.295,620200000.0
2009-09-09 06:40:00,79.295,79.355,79.285,79.355,965500000.0
2009-09-09 06:45:00,79.355,79.355,79.29,79.3,990200000.0
2009-09-09 06:50:00,79.305,79.315,79.27,79.275,478700000.0
2009-09-09 06:55:00,79.27,79.325,79.27,79.295,533800000.0
2009-09-09 07:00:00,79.295,79.315,79.28,79.295,402000000.0
2009-09-09 07:05:00,79.295,79.375,79.295,79.35,663900000.0
2009-09-09 07:10:00,79.37,79.385,79.325,79.335,565900000.0
2009-09-09 07:15:00,79.335,79.345,79.31,79.32,610000000.0
2009-09-09 07:20:00,79.32,79.35,79.315,79.325,487400000.0
2009-09-09 07:25:00,79.33,79.33,79.285,79.295,1047000000.0
2009-09-09 07:30:00,79.295,79.395,79.295,79.375,1178900000.0
2009-09-09 07:35:00,79.385,79.395,79.325,79.355,769200000.0
2009-09-09 07:40:00,79.35,79.355,79.305,79.325,1086500000.0
2009-09-09 07:45:00,79.34,79.41,79.335,79.385,699000000.0
2009-09-09 07:50:00,79.39,79.42,79.355,79.355,1148900000.0
2009-09-09 07:55:00,79.355,79.405,79.345,79.395,645400000.0
2009-09-09 08:00:00,79.395,79.545,79.395,79.505,640700000.0
2009-09-09 08:05:00,79.505,79.555,79.445,79.545,1367400001.0
2009-09-09 08:10:00,79.545,79.595,79.54,79.55,2547299996.0
2009-09-09 08:15:00,79.55,79.595,79.505,79.59,3326099997.0
2009-09-09 08:20:00,79.595,79.615,79.515,79.52,2620800000.0
2009-09-09 08:25:00,79.525,79.565,79.515,79.56,1991900012.0
2009-09-09 08:30:00,79.56,79.58,79.435,79.45,2101799994.0
2009-09-09 08:35:00,79.45,79.49,79.43,79.475,2272399997.0
2009-09-09 08:40:00,79.47,79.505,79.46,79.465,1815000002.0
2009-09-09 08:45:00,79.47,79.485,79.445,79.455,1478399999.0
2009-09-09 08:50:00,79.455,79.47,79.29,79.325,1109600000.0
2009-09-09 08:55:00,79.325,79.335,79.26,79.325,2198400003.0
2009-09-09 09:00:00,79.33,79.44,79.31,79.415,1728800000.0
2009-09-09 09:05:00,79.415,79.42,79.31,79.365,1607299999.0
2009-09-09 09:10:00,79.365,79.435,79.33,79.39,1982200001.0
2009-09-09 09:15:00,79.385,79.455,79.38,79.445,1057099999.0
2009-09-09 09:20:00,79.45,79.47,79.335,79.35,1264200000.0
2009-09-09 09:25:00,79.345,79.355,79.295,79.34,1723999998.0
2009-09-09 09:30:00,79.34,79.385,79.27,79.3,1208899999.0
2009-09-09 09:35:00,79.3,79.335,79.28,79.33,2487300002.0
2009-09-09 09:40:00,79.33,79.415,79.325,79.37,1000900001.0
2009-09-09 09:45:00,79.365,79.39,79.335,79.37,1790299999.0
2009-09-09 09:50:00,79.365,79.37,79.29,79.35,807300000.0
2009-09-09 09:55:00,79.35,79.4,79.3,79.395,1435099999.0
2009-09-09 10:00:00,79.395,79.4,79.305,79.37,901100000.0
2009-09-09 10:05:00,79.375,79.395,79.28,79.285,1161699999.0
2009-09-09 10:10:00,79.28,79.37,79.25,79.345,1666500001.0
2009-09-09 10:15:00,79.34,79.375,79.3,79.35,1831500009.0
2009-09-09 10:20:00,79.35,79.36,79.29,79.325,2049299998.0
2009-09-09 10:25:00,79.325,79.38,79.325,79.37,2456300002.0
2009-09-09 10:30:00,79.37,79.415,79.345,79.365,2113800002.0
2009-09-09 10:35:00,79.365,79.38,79.34,79.375,2016999999.0
2009-09-09 10:40:00,79.38,79.385,79.34,79.365,400300000.0
2009-09-09 10:45:00,79.365,79.39,79.335,79.38,622899999.0
2009-09-09 10:50:00,79.375,79.435,79.37,79.41,716899999.0
2009-09-09 10:55:00,79.405,79.495,79.39,79.46,1337599998.0
2009-09-09 11:00:00,79.465,79.505,79.45,79.465,1733599999.0
2009-09-09 11:05:00,79.46,79.485,79.43,79.465,801199999.0
2009-09-09 11:10:00,79.465,79.565,79.465,79.49,1483699999.0
2009-09-09 11:15:00,79.49,79.525,79.47,79.49,1352099998.0
2009-09-09 11:20:00,79.49,79.5,79.445,79.465,693500001.0
2009-09-09 11:25:00,79.465,79.485,79.455,79.475,336500000.0
2009-09-09 11:30:00,79.475,79.51,79.47,79.505,758700000.0
2009-09-09 11:35:00,79.505,79.54,79.5,79.51,933599999.0
2009-09-09 11:40:00,79.51,79.535,79.425,79.43,1482299998.0
2009-09-09 11:45:00,79.43,79.485,79.41,79.48,1490400000.0
2009-09-09 11:50:00,79.475,79.5,79.465,79.49,1855400000.0
2009-09-09 11:55:00,79.495,79.59,79.48,79.565,2908899993.0
2009-09-09 12:00:00,79.565,79.575,79.53,79.54,1796699999.0
2009-09-09 12:05:00,79.545,79.575,79.53,79.53,338500000.0
2009-09-09 12:10:00,79.54,79.565,79.53,79.555,352200000.0
2009-09-09 12:15:00,79.555,79.595,79.545,79.545,279100000.0
2009-09-09 12:20:00,79.545,79.56,79.53,79.54,912900000.0
2009-09-09 12:25:00,79.54,79.56,79.52,79.555,649100000.0
2009-09-09 12:30:00,79.555,79.555,79.505,79.505,929399999.0
2009-09-09 12:35:00,79.505,79.515,79.455,79.5,1790200000.0
2009-09-09 12:40:00,79.5,79.53,79.495,79.52,276600000.0
2009-09-09 12:45:00,79.525,79.525,79.485,79.485,189400000.0
2009-09-09 12:50:00,79.485,79.52,79.445,79.51,586000000.0
2009-09-09 12:55:00,79.505,79.535,79.5,79.52,737200000.0
2009-09-09 13:00:00,79.52,79.56,79.495,79.515,945000002.0
2009-09-09 13:05:00,79.515,79.565,79.515,79.56,1273100003.0
2009-09-09 13:10:00,79.565,79.58,79.525,79.565,1107899999.0
2009-09-09 13:15:00,79.565,79.625,79.54,79.62,2268500000.0
2009-09-09 13:20:00,79.625,79.625,79.57,79.575,2418000000.0
2009-09-09 13:25:00,79.57,79.65,79.565,79.595,1763500002.0
2009-09-09 13:30:00,79.595,79.665,79.595,79.665,1951499998.0
2009-09-09 13:35:00,79.665,79.74,79.655,79.705,2047100001.0
2009-09-09 13:40:00,79.705,79.77,79.705,79.76,2844900000.0
2009-09-09 13:45:00,79.76,79.81,79.74,79.765,2307400001.0
2009-09-09 13:50:00,79.765,79.885,79.76,79.845,3130499997.0
2009-09-09 13:55:00,79.845,79.865,79.725,79.73,2591599999.0
2009-09-09 14:00:00,79.73,79.74,79.68,79.72,2180500000.0
2009-09-09 14:05:00,79.715,79.73,79.66,79.71,2212699999.0
2009-09-09 14:10:00,79.71,79.75,79.65,79.65,1957799998.0
2009-09-09 14:15:00,79.66,79.77,79.65,79.745,1831399998.0
2009-09-09 14:20:00,79.745,79.755,79.69,79.755,2217899997.0
2009-09-09 14:25:00,79.75,79.775,79.695,79.745,2090300000.0
2009-09-09 14:30:00,79.745,79.81,79.72,79.74,2597699998.0
2009-09-09 14:35:00,79.74,79.785,79.68,79.72,2374599998.0
2009-09-09 14:40:00,79.72,79.75,79.685,79.71,1795500001.0
2009-09-09 14:45:00,79.71,79.745,79.68,79.69,1575600001.0
2009-09-09 14:50:00,79.69,79.825,79.69,79.81,1829699999.0
2009-09-09 14:55:00,79.805,79.81,79.695,79.695,1812400000.0
2009-09-09 15:00:00,79.69,79.79,79.69,79.76,1993200000.0
2009-09-09 15:05:00,79.76,79.79,79.675,79.69,2156200000.0
2009-09-09 15:10:00,79.69,79.735,79.675,79.7,1689500000.0
2009-09-09 15:15:00,79.7,79.72,79.65,79.67,1430400000.0
2009-09-09 15:20:00,79.67,79.72,79.635,79.68,2052399998.0
2009-09-09 15:25:00,79.68,79.695,79.63,79.65,1515699999.0
2009-09-09 15:30:00,79.65,79.7,79.51,79.58,2303700000.0
2009-09-09 15:35:00,79.575,79.615,79.52,79.52,3159000001.0
2009-09-09 15:40:00,79.525,79.595,79.495,79.575,2848900000.0
2009-09-09 15:45:00,79.585,79.7,79.575,79.63,2350099999.0
2009-09-09 15:50:00,79.62,79.72,79.6,79.665,2059299999.0
2009-09-09 15:55:00,79.665,79.675,79.46,79.47,2610999997.0
2009-09-09 16:00:00,79.47,79.52,79.275,79.42,2594400001.0
2009-09-09 16:05:00,79.415,79.505,79.385,79.41,2949799998.0
2009-09-09 16:10:00,79.415,79.495,79.36,79.475,3331699996.0
2009-09-09 16:15:00,79.47,79.52,79.39,79.425,2258500002.0
2009-09-09 16:20:00,79.435,79.51,79.415,79.435,2530199999.0
2009-09-09 16:25:00,79.435,79.475,79.325,79.325,2188800000.0
2009-09-09 16:30:00,79.33,79.38,79.27,79.285,1706700000.0
2009-09-09 16:35:00,79.285,79.38,79.27,79.355,1923299998.0
2009-09-09 16:40:00,79.355,79.405,79.29,79.405,1753600000.0
2009-09-09 16:45:00,79.405,79.43,79.345,79.35,1850600001.0
2009-09-09 16:50:00,79.35,79.415,79.3,79.41,1616800000.0
2009-09-09 16:55:00,79.42,79.435,79.345,79.41,2298300000.0
2009-09-09 17:00:00,79.405,79.45,79.36,79.425,1567299999.0
2009-09-09 17:05:00,79.44,79.525,79.4,79.43,1852000000.0
2009-09-09 17:10:00,79.43,79.445,79.38,79.385,1467800001.0
2009-09-09 17:15:00,79.385,79.42,79.37,79.42,1728899999.0
2009-09-09 17:20:00,79.42,79.52,79.41,79.515,1792700002.0
2009-09-09 17:25:00,79.515,79.52,79.435,79.435,2023399999.0
2009-09-09 17:30:00,79.435,79.505,79.42,79.445,1686900001.0
2009-09-09 17:35:00,79.445,79.53,79.435,79.47,1803499999.0
2009-09-09 17:40:00,79.48,79.48,79.43,79.465,1498000000.0
2009-09-09 17:45:00,79.465,79.465,79.365,79.395,1657300000.0
2009-09-09 17:50:00,79.39,79.455,79.33,79.33,1586449999.0
2009-09-09 17:55:00,79.33,79.365,79.3,79.335,1155950000.0
2009-09-09 18:00:00,79.335,79.365,79.3,79.335,1568000000.0
2009-09-09 18:05:00,79.335,79.385,79.315,79.325,2642699999.0
2009-09-09 18:10:00,79.32,79.375,79.315,79.355,523800000.0
2009-09-09 18:15:00,79.355,79.39,79.35,79.375,291999999.0
2009-09-09 18:20:00,79.375,79.38,79.35,79.365,494800000.0
2009-09-09 18:25:00,79.36,79.385,79.345,79.345,869299998.0
2009-09-09 18:30:00,79.35,79.365,79.3,79.305,1508800004.0
2009-09-09 18:35:00,79.305,79.33,79.295,79.305,1453700001.0
2009-09-09 18:40:00,79.305,79.35,79.3,79.34,1532100001.0
2009-09-09 18:45:00,79.335,79.37,79.335,79.355,874999998.0
2009-09-09 18:50:00,79.355,79.39,79.35,79.385,900900000.0
2009-09-09 18:55:00,79.385,79.435,79.375,79.415,1460199997.0
2009-09-09 19:00:00,79.415,79.43,79.315,79.375,2627700001.0
2009-09-09 19:05:00,79.375,79.455,79.35,79.39,1345400000.0
2009-09-09 19:10:00,79.39,79.41,79.355,79.405,1818700005.0
2009-09-09 19:15:00,79.41,79.445,79.365,79.39,3141299997.0
2009-09-09 19:20:00,79.39,79.445,79.385,79.44,1538900000.0
2009-09-09 19:25:00,79.44,79.44,79.335,79.375,2123700000.0
2009-09-09 19:30:00,79.375,79.375,79.325,79.345,1353999999.0
2009-09-09 19:35:00,79.345,79.385,79.335,79.35,1776100003.0
2009-09-09 19:40:00,79.35,79.365,79.335,79.36,782200001.0
2009-09-09 19:45:00,79.36,79.39,79.35,79.385,922800000.0
2009-09-09 19:50:00,79.38,79.38,79.33,79.34,1284900001.0
2009-09-09 19:55:00,79.34,79.455,79.34,79.425,2161600000.0
2009-09-09 20:00:00,79.425,79.565,79.415,79.52,2895500001.0
2009-09-09 20:05:00,79.52,79.52,79.385,79.415,1550900004.0
2009-09-09 20:10:00,79.415,79.465,79.35,79.36,2868100006.0
2009-09-09 20:15:00,79.365,79.415,79.28,79.315,2721900006.0
2009-09-09 20:20:00,79.315,79.345,79.245,79.3,1169900000.0
2009-09-09 20:25:00,79.3,79.375,79.3,79.315,1009499999.0
2009-09-09 20:30:00,79.315,79.435,79.305,79.36,1780200000.0
2009-09-09 20:35:00,79.36,79.375,79.31,79.32,1444099999.0
2009-09-09 20:40:00,79.32,79.355,79.265,79.345,1489500000.0
2009-09-09 20:45:00,79.345,79.365,79.305,79.345,1580099999.0
2009-09-09 20:50:00,79.345,79.365,79.265,79.295,2244600001.0
2009-09-09 20:55:00,79.305,79.375,79.24,79.34,2506799998.0
2009-09-09 21:00:00,79.35,79.355,79.24,79.26,2496299994.0
2009-09-09 21:05:00,79.265,79.295,79.22,79.26,2113099996.0
2009-09-09 21:10:00,79.255,79.365,79.255,79.295,1449999997.0
2009-09-09 21:15:00,79.295,79.345,79.265,79.265,2334699991.0
2009-09-09 21:20:00,79.265,79.28,79.215,79.22,1647799997.0
2009-09-09 21:25:00,79.225,79.26,79.22,79.225,1562199999.0
2009-09-09 21:30:00,79.23,79.245,79.205,79.215,2066899998.0
2009-09-09 21:35:00,79.215,79.24,79.195,79.24,1281500004.0
2009-09-09 21:40:00,79.245,79.335,79.245,79.335,976500002.0
2009-09-09 21:45:00,79.335,79.355,79.315,79.33,1357700002.0
2009-09-09 21:50:00,79.335,79.36,79.3,79.315,603600000.0
2009-09-09 21:55:00,79.31,79.34,79.3,79.32,682100000.0
2009-09-09 22:00:00,79.325,79.335,79.3,79.315,804000000.0
2009-09-09 22:05:00,79.31,79.35,79.31,79.335,443300000.0
2009-09-09 22:10:00,79.335,79.335,79.29,79.3,675400000.0
2009-09-09 22:15:00,79.3,79.37,79.3,79.365,625400000.0
2009-09-09 22:20:00,79.37,79.38,79.33,79.33,522600000.0
2009-09-09 22:25:00,79.33,79.33,79.29,79.3,349800000.0
2009-09-09 22:30:00,79.295,79.315,79.295,79.31,268100000.0
2009-09-09 22:35:00,79.305,79.31,79.265,79.285,336300000.0
2009-09-09 22:40:00,79.285,79.36,79.285,79.345,776500000.0
2009-09-09 22:45:00,79.345,79.36,79.335,79.34,312600000.0
2009-09-09 22:50:00,79.34,79.34,79.265,79.33,606100000.0
2009-09-09 22:55:00,79.32,79.36,79.275,79.3,259400000.0
2009-09-09 23:00:00,79.31,79.365,79.165,79.3,167200000.0
2009-09-09 23:05:00,79.305,79.445,79.22,79.41,359000000.0
2009-09-09 23:10:00,79.41,79.485,79.39,79.43,214600000.0
2009-09-09 23:15:00,79.435,79.465,79.425,79.45,168600000.0
2009-09-09 23:20:00,79.455,79.48,79.37,79.39,347800000.0
2009-09-09 23:25:00,79.39,79.43,79.365,79.415,325900000.0
2009-09-09 23:30:00,79.415,79.43,79.395,79.395,120300000.0
2009-09-09 23:35:00,79.395,79.435,79.39,79.42,120000000.0
2009-09-09 23:40:00,79.42,79.425,79.385,79.385,110100000.0
2009-09-09 23:45:00,79.368,79.435,79.356,79.415,212600000.0
2009-09-09 23:50:00,79.41,79.425,79.35,79.36,392200000.0
2009-09-09 23:55:00,79.375,79.385,79.335,79.335,312200000.0
2009-09-10 00:00:00,79.335,79.335,79.3,79.325,522600000.0
2009-09-10 00:05:00,79.325,79.325,79.275,79.31,373900000.0
2009-09-10 00:10:00,79.31,79.375,79.3,79.35,347800000.0
2009-09-10 00:15:00,79.33,79.36,79.3,79.3,146400000.0
2009-09-10 00:20:00,79.3,79.32,79.28,79.295,244100000.0
2009-09-10 00:25:00,79.295,79.3,79.255,79.255,376400000.0
2009-09-10 00:30:00,79.26,79.28,79.245,79.28,440000000.0
2009-09-10 00:35:00,79.28,79.41,79.28,79.37,281200000.0
2009-09-10 00:40:00,79.37,79.395,79.325,79.325,332800000.0
2009-09-10 00:45:00,79.325,79.355,79.305,79.31,153600000.0
2009-09-10 00:50:00,79.305,79.36,79.305,79.34,255900000.0
2009-09-10 00:55:00,79.34,79.37,79.34,79.36,314700000.0
2009-09-10 01:00:00,79.355,79.41,79.355,79.36,138700000.0
2009-09-10 01:05:00,79.36,79.375,79.317,79.37,193600000.0
2009-09-10 01:10:00,79.322,79.38,79.3,79.31,156300000.0
2009-09-10 01:15:00,79.3,79.355,79.295,79.345,318300000.0
2009-09-10 01:20:00,79.345,79.385,79.335,79.37,177600000.0
2009-09-10 01:25:00,79.375,79.41,79.36,79.41,117300000.0
2009-09-10 01:30:00,79.41,79.475,79.4,79.44,463600000.0
2009-09-10 01:35:00,79.435,79.445,79.41,79.425,183300000.0
2009-09-10 01:40:00,79.425,79.435,79.395,79.41,201100000.0
2009-09-10 01:45:00,79.41,79.41,79.38,79.385,242400000.0
2009-09-10 01:50:00,79.385,79.4,79.375,79.38,292300000.0
2009-09-10 01:55:00,79.385,79.42,79.36,79.42,379300000.0
2009-09-10 02:00:00,79.415,79.44,79.395,79.41,285900000.0
2009-09-10 02:05:00,79.405,79.45,79.4,79.425,249800000.0
2009-09-10 02:10:00,79.42,79.435,79.38,79.4,327600000.0
2009-09-10 02:15:00,79.405,79.495,79.4,79.485,674200000.0
2009-09-10 02:20:00,79.485,79.495,79.43,79.44,431800000.0
2009-09-10 02:25:00,79.44,79.485,79.44,79.47,448099999.0
2009-09-10 02:30:00,79.475,79.535,79.47,79.53,318300000.0
2009-09-10 02:35:00,79.53,79.57,79.525,79.525,250500000.0
2009-09-10 02:40:00,79.525,79.545,79.5,79.51,377600000.0
2009-09-10 02:45:00,79.51,79.555,79.48,79.55,548500000.0
2009-09-10 02:50:00,79.55,79.585,79.54,79.58,708600000.0
2009-09-10 02:55:00,79.585,79.61,79.525,79.6,511100000.0
2009-09-10 03:00:00,79.605,79.63,79.59,79.605,476000000.0
2009-09-10 03:05:00,79.605,79.675,79.605,79.635,655600000.0
2009-09-10 03:10:00,79.635,79.64,79.53,79.53,605100000.0
2009-09-10 03:15:00,79.53,79.55,79.49,79.49,617800000.0
2009-09-10 03:20:00,79.495,79.5,79.39,79.42,1077399999.0
2009-09-10 03:25:00,79.42,79.465,79.33,79.44,725800000.0
2009-09-10 03:30:00,79.44,79.44,79.055,79.12,1091000000.0
2009-09-10 03:35:00,79.12,79.18,79.08,79.12,1061800000.0
2009-09-10 03:40:00,79.12,79.245,79.12,79.235,766400000.0
2009-09-10 03:45:00,79.245,79.265,79.19,79.22,586700000.0
2009-09-10 03:50:00,79.22,79.245,79.12,79.155,913800000.0
2009-09-10 03:55:00,79.155,79.18,79.13,79.15,790300000.0
2009-09-10 04:00:00,79.15,79.15,79.08,79.09,935400000.0
2009-09-10 04:05:00,79.095,79.155,79.095,79.155,424300000.0
2009-09-10 04:10:00,79.16,79.23,79.16,79.185,358400000.0
2009-09-10 04:15:00,79.185,79.19,79.135,79.155,507100000.0
2009-09-10 04:20:00,79.155,79.2,79.155,79.195,430500000.0
2009-09-10 04:25:00,79.195,79.24,79.16,79.16,731800000.0
2009-09-10 04:30:00,79.165,79.195,79.11,79.115,869700000.0
2009-09-10 04:35:00,79.11,79.145,79.1,79.14,286700000.0
2009-09-10 04:40:00,79.145,79.165,79.13,79.14,406000000.0
2009-09-10 04:45:00,79.14,79.145,79.08,79.08,331100000.0
2009-09-10 04:50:00,79.08,79.105,79.065,79.07,520800000.0
2009-09-10 04:55:00,79.065,79.15,79.065,79.115,430000000.0
2009-09-10 05:00:00,79.115,79.115,79.085,79.095,236600001.0
2009-09-10 05:05:00,79.095,79.105,79.045,79.1,225600000.0
2009-09-10 05:10:00,79.105,79.145,79.09,79.11,202200000.0
2009-09-10 05:15:00,79.11,79.135,79.08,79.09,237600000.0
2009-09-10 05:20:00,79.085,79.115,79.065,79.115,190600000.0
2009-09-10 05:25:00,79.115,79.125,79.09,79.105,124900000.0
2009-09-10 05:30:00,79.105,79.135,79.1,79.135,202900000.0
2009-09-10 05:35:00,79.14,79.165,79.125,79.16,266500000.0
2009-09-10 05:40:00,79.16,79.18,79.15,79.155,102800000.0
2009-09-10 05:45:00,79.15,79.165,79.125,79.13,327100000.0
2009-09-10 05:50:00,79.135,79.21,79.13,79.19,487700000.0
2009-09-10 05:55:00,79.19,79.195,79.1,79.125,423500000.0
2009-09-10 06:00:00,79.12,79.12,79.09,79.11,285400000.0
2009-09-10 06:05:00,79.11,79.12,79.075,79.08,236200000.0
2009-09-10 06:10:00,79.08,79.11,79.07,79.09,338400000.0
2009-09-10 06:15:00,79.085,79.15,79.08,79.145,330000000.0
2009-09-10 06:20:00,79.14,79.18,79.125,79.13,276100000.0
2009-09-10 06:25:00,79.14,79.17,79.13,79.14,247400000.0
2009-09-10 06:30:00,79.145,79.155,79.135,79.145,252700000.0
2009-09-10 06:35:00,79.145,79.145,79.1,79.125,317900000.0
2009-09-10 06:40:00,79.12,79.145,79.08,79.08,299200000.0
2009-09-10 06:45:00,79.08,79.085,79.05,79.055,328100000.0
2009-09-10 06:50:00,79.055,79.075,79.05,79.075,333700000.0
2009-09-10 06:55:00,79.07,79.085,79.01,79.065,699200000.0
2009-09-10 07:00:00,79.07,79.1,79.055,79.075,494700000.0
2009-09-10 07:05:00,79.08,79.09,79.055,79.085,563600000.0
2009-09-10 07:10:00,79.085,79.125,79.07,79.11,357300000.0
2009-09-10 07:15:00,79.115,79.17,79.115,79.14,446100000.0
2009-09-10 07:20:00,79.14,79.2,79.135,79.18,483700000.0
2009-09-10 07:25:00,79.18,79.195,79.16,79.195,308500000.0
2009-09-10 07:30:00,79.19,79.22,79.17,79.2,493200000.0
2009-09-10 07:35:00,79.205,79.225,79.175,79.205,492800000.0
2009-09-10 07:40:00,79.205,79.25,79.2,79.2,358400000.0
2009-09-10 07:45:00,79.205,79.24,79.17,79.24,425200000.0
2009-09-10 07:50:00,79.23,79.265,79.2,79.225,430200000.0
2009-09-10 07:55:00,79.225,79.285,79.2,79.275,470500000.0
2009-09-10 08:00:00,79.275,79.31,79.21,79.22,672999999.0
2009-09-10 08:05:00,79.22,79.31,79.22,79.305,1638600003.0
2009-09-10 08:10:00,79.305,79.32,79.285,79.315,488800000.0
2009-09-10 08:15:00,79.315,79.355,79.295,79.32,788400003.0
2009-09-10 08:20:00,79.325,79.325,79.265,79.28,1192600004.0
2009-09-10 08:25:00,79.275,79.33,79.265,79.3,1185200001.0
2009-09-10 08:30:00,79.3,79.32,79.25,79.28,1040000000.0
2009-09-10 08:35:00,79.275,79.295,79.245,79.295,725200003.0
2009-09-10 08:40:00,79.295,79.315,79.26,79.285,607600001.0
2009-09-10 08:45:00,79.285,79.3,79.24,79.245,530600001.0
2009-09-10 08:50:00,79.25,79.25,79.19,79.195,496200000.0
2009-09-10 08:55:00,79.195,79.235,79.185,79.205,1185000000.0
2009-09-10 09:00:00,79.2,79.2,79.105,79.12,1925600001.0
2009-09-10 09:05:00,79.12,79.155,79.09,79.135,911600000.0
2009-09-10 09:10:00,79.135,79.195,79.12,79.145,881799999.0
2009-09-10 09:15:00,79.145,79.22,79.14,79.175,716000000.0
2009-09-10 09:20:00,79.18,79.21,79.105,79.11,645800001.0
2009-09-10 09:25:00,79.105,79.13,79.02,79.085,868799999.0
2009-09-10 09:30:00,79.085,79.085,79.01,79.015,1440599999.0
2009-09-10 09:35:00,79.02,79.065,79.02,79.04,751000000.0
2009-09-10 09:40:00,79.04,79.085,79.035,79.06,417200000.0
2009-09-10 09:45:00,79.065,79.12,79.045,79.07,1109399999.0
2009-09-10 09:50:00,79.065,79.09,79.045,79.055,956500000.0
2009-09-10 09:55:00,79.055,79.155,79.05,79.135,1132100000.0
2009-09-10 10:00:00,79.13,79.155,79.035,79.115,1139500002.0
2009-09-10 10:05:00,79.115,79.19,79.085,79.1,1089400001.0
2009-09-10 10:10:00,79.1,79.135,79.025,79.065,729300000.0
2009-09-10 10:15:00,79.065,79.07,79.025,79.055,668400000.0
2009-09-10 10:20:00,79.055,79.08,78.995,79.005,924900000.0
2009-09-10 10:25:00,79.005,79.02,78.91,78.915,1335399999.0
2009-09-10 10:30:00,78.91,79.0,78.9,79.0,491700000.0
2009-09-10 10:35:00,79.01,79.015,78.945,79.01,731400000.0
2009-09-10 10:40:00,79.025,79.045,78.99,79.03,1199900001.0
2009-09-10 10:45:00,79.04,79.045,78.99,79.03,932900001.0
2009-09-10 10:50:00,79.035,79.06,79.02,79.02,654099997.0
2009-09-10 10:55:00,79.025,79.065,79.02,79.035,707600000.0
2009-09-10 11:00:00,79.035,79.065,79.0,79.065,923399999.0
2009-09-10 11:05:00,79.065,79.065,78.99,79.005,1273200002.0
2009-09-10 11:10:00,79.005,79.035,78.985,78.985,641800001.0
2009-09-10 11:15:00,78.98,79.02,78.935,78.965,1051700000.0
2009-09-10 11:20:00,78.96,78.98,78.87,78.87,2268400000.0
2009-09-10 11:25:00,78.87,78.885,78.84,78.885,873400001.0
2009-09-10 11:30:00,78.885,78.885,78.815,78.85,1327999999.0
2009-09-10 11:35:00,78.855,78.885,78.825,78.88,1154199999.0
2009-09-10 11:40:00,78.88,78.925,78.855,78.885,1771299999.0
2009-09-10 11:45:00,78.885,78.92,78.87,78.875,753400000.0
2009-09-10 11:50:00,78.88,78.885,78.8,78.82,974200000.0
2009-09-10 11:55:00,78.82,78.83,78.775,78.8,1545500000.0
2009-09-10 12:00:00,78.8,78.83,78.77,78.81,1359200000.0
2009-09-10 12:05:00,78.81,78.825,78.77,78.795,1403000001.0
2009-09-10 12:10:00,78.795,78.84,78.765,78.825,1578999996.0
2009-09-10 12:15:00,78.825,78.875,78.785,78.855,1587900001.0
2009-09-10 12:20:00,78.855,78.925,78.855,78.915,1444400000.0
2009-09-10 12:25:00,78.915,78.935,78.89,78.895,988299999.0
2009-09-10 12:30:00,78.89,78.895,78.815,78.815,1534900004.0
2009-09-10 12:35:00,78.815,78.85,78.78,78.84,1489900003.0
2009-09-10 12:40:00,78.84,78.895,78.835,78.835,1187400002.0
2009-09-10 12:45:00,78.835,78.845,78.785,78.79,1001100001.0
2009-09-10 12:50:00,78.79,78.835,78.79,78.83,459200000.0
2009-09-10 12:55:00,78.83,78.89,78.82,78.88,552800000.0
2009-09-10 13:00:00,78.88,78.955,78.85,78.865,1456700001.0
2009-09-10 13:05:00,78.87,78.875,78.81,78.825,2065500004.0
2009-09-10 13:10:00,78.825,78.91,78.815,78.83,1027199997.0
2009-09-10 13:15:00,78.83,78.88,78.8,78.86,1222800001.0
2009-09-10 13:20:00,78.865,78.925,78.845,78.92,335100000.0
2009-09-10 13:25:00,78.93,78.99,78.91,78.95,708900000.0
2009-09-10 13:30:00,78.95,78.955,78.905,78.92,881900000.0
2009-09-10 13:35:00,78.92,78.93,78.89,78.925,863700000.0
2009-09-10 13:40:00,78.925,79.01,78.905,78.97,1892600000.0
2009-09-10 13:45:00,78.965,79.065,78.95,79.015,2609799995.0
2009-09-10 13:50:00,79.015,79.015,78.955,78.975,1860199997.0
2009-09-10 13:55:00,78.975,79.005,78.97,78.99,1139800002.0
2009-09-10 14:00:00,78.99,78.99,78.9,78.925,824500000.0
2009-09-10 14:05:00,78.925,78.95,78.885,78.94,1035900000.0
2009-09-10 14:10:00,78.935,78.945,78.9,78.92,1245699999.0
2009-09-10 14:15:00,78.92,78.99,78.91,78.965,1029400001.0
2009-09-10 14:20:00,78.965,78.985,78.84,78.86,1213900001.0
2009-09-10 14:25:00,78.86,78.86,78.8,78.815,1668900000.0
2009-09-10 14:30:00,78.855,79.04,78.855,78.89,2305500001.0
2009-09-10 14:35:00,78.89,78.92,78.805,78.92,1358199999.0
2009-09-10 14:40:00,78.92,78.92,78.83,78.87,1250900000.0
2009-09-10 14:45:00,78.875,78.945,78.855,78.93,1206599999.0
2009-09-10 14:50:00,78.93,78.965,78.88,78.91,2228800001.0
2009-09-10 14:55:00,78.905,78.965,78.85,78.87,2088499999.0
2009-09-10 15:00:00,78.86,78.98,78.85,78.86,1461800000.0
2009-09-10 15:05:00,78.86,78.87,78.79,78.805,1197000000.0
2009-09-10 15:10:00,78.81,78.82,78.615,78.71,1650400001.0
2009-09-10 15:15:00,78.71,78.795,78.7,78.78,1939649998.0
2009-09-10 15:20:00,78.78,78.875,78.77,78.805,840200000.0
2009-09-10 15:25:00,78.805,79.0,78.78,78.89,2703700002.0
2009-09-10 15:30:00,78.89,78.92,78.8,78.9,3258500000.0
2009-09-10 15:35:00,78.895,78.95,78.755,78.77,2465400000.0
2009-09-10 15:40:00,78.775,78.92,78.755,78.8,3513500000.0
2009-09-10 15:45:00,78.8,78.82,78.7,78.75,2627099999.0
2009-09-10 15:50:00,78.75,78.795,78.685,78.765,1738799999.0
2009-09-10 15:55:00,78.765,78.805,78.72,78.785,1720700001.0
2009-09-10 16:00:00,78.785,78.865,78.78,78.8,2055900002.0
2009-09-10 16:05:00,78.79,78.835,78.725,78.745,1372800000.0
2009-09-10 16:10:00,78.75,78.835,78.74,78.78,1591900002.0
2009-09-10 16:15:00,78.78,78.785,78.71,78.72,1096500001.0
2009-09-10 16:20:00,78.72,78.73,78.585,78.59,1576900000.0
2009-09-10 16:25:00,78.605,78.655,78.58,78.625,1357800002.0
2009-09-10 16:30:00,78.625,78.715,78.615,78.63,1606800000.0
2009-09-10 16:35:00,78.63,78.81,78.59,78.79,1288599999.0
2009-09-10 16:40:00,78.795,78.82,78.74,78.795,1559600002.0
2009-09-10 16:45:00,78.79,78.825,78.78,78.79,2171899996.0
2009-09-10 16:50:00,78.785,78.9,78.78,78.89,1822599999.0
2009-09-10 16:55:00,78.89,78.93,78.86,78.86,1912400003.0
2009-09-10 17:00:00,78.86,78.91,78.84,78.905,2122600001.0
2009-09-10 17:05:00,78.9,79.01,78.87,78.955,2647399998.0
2009-09-10 17:10:00,78.955,78.975,78.89,78.92,1835999999.0
2009-09-10 17:15:00,78.92,78.935,78.89,78.91,2058100001.0
2009-09-10 17:20:00,78.91,78.915,78.845,78.865,1076200000.0
2009-09-10 17:25:00,78.875,78.975,78.845,78.925,1732900001.0
2009-09-10 17:30:00,78.925,78.955,78.885,78.92,1001500000.0
2009-09-10 17:35:00,78.925,78.995,78.92,78.985,1451800000.0
2009-09-10 17:40:00,78.985,79.0,78.935,78.975,1854299998.0
2009-09-10 17:45:00,78.975,79.055,78.95,79.04,1814500002.0
2009-09-10 17:50:00,79.04,79.05,78.94,78.96,2048900003.0
2009-09-10 17:55:00,78.96,78.975,78.935,78.95,547000000.0
2009-09-10 18:00:00,78.95,79.025,78.945,78.98,1187400001.0
2009-09-10 18:05:00,78.98,78.985,78.97,78.98,556299999.0
2009-09-10 18:10:00,78.98,78.985,78.925,78.97,1090800001.0
2009-09-10 18:15:00,78.97,78.975,78.945,78.96,1197899999.0
2009-09-10 18:20:00,78.965,79.02,78.925,79.01,1255400000.0
2009-09-10 18:25:00,79.005,79.055,78.995,79.01,1262299999.0
2009-09-10 18:30:00,79.01,79.075,79.005,79.055,869699998.0
2009-09-10 18:35:00,79.055,79.075,79.04,79.07,997500000.0
2009-09-10 18:40:00,79.075,79.155,79.075,79.145,1666800000.0
2009-09-10 18:45:00,79.14,79.25,79.125,79.19,2209100000.0
2009-09-10 18:50:00,79.19,79.25,79.17,79.235,2546599999.0
2009-09-10 18:55:00,79.24,79.255,79.195,79.205,1162200000.0
2009-09-10 19:00:00,79.215,79.235,79.1,79.175,2795200001.0
2009-09-10 19:05:00,79.175,79.23,79.09,79.11,2661399999.0
2009-09-10 19:10:00,79.115,79.155,79.09,79.135,1890600000.0
2009-09-10 19:15:00,79.13,79.175,79.115,79.14,1464700001.0
2009-09-10 19:20:00,79.14,79.15,79.06,79.075,1123400000.0
2009-09-10 19:25:00,79.075,79.085,79.03,79.055,743000000.0
2009-09-10 19:30:00,79.055,79.065,79.005,79.045,1244600002.0
2009-09-10 19:35:00,79.045,79.07,79.03,79.06,2472400005.0
2009-09-10 19:40:00,79.06,79.1,79.005,79.03,2332700004.0
2009-09-10 19:45:00,79.03,79.155,79.025,79.125,1859700000.0
2009-09-10 19:50:00,79.125,79.215,79.115,79.2,1947500002.0
2009-09-10 19:55:00,79.2,79.23,79.185,79.23,1577600001.0
2009-09-10 20:00:00,79.24,79.255,79.175,79.175,1508099998.0
2009-09-10 20:05:00,79.175,79.215,79.17,79.185,1166199993.0
2009-09-10 20:10:00,79.185,79.19,79.145,79.155,1061100000.0
2009-09-10 20:15:00,79.155,79.165,79.125,79.155,817500000.0
2009-09-10 20:20:00,79.155,79.185,79.12,79.185,1199700000.0
2009-09-10 20:25:00,79.185,79.19,79.145,79.145,1718800002.0
2009-09-10 20:30:00,79.145,79.19,79.14,79.16,1418299998.0
2009-09-10 20:35:00,79.16,79.19,79.16,79.18,1056999999.0
2009-09-10 20:40:00,79.175,79.215,79.17,79.18,1169900000.0
2009-09-10 20:45:00,79.18,79.185,79.115,79.13,893600000.0
2009-09-10 20:50:00,79.13,79.165,79.125,79.135,988900000.0
2009-09-10 20:55:00,79.135,79.155,79.115,79.115,993400000.0
2009-09-10 21:00:00,79.12,79.165,79.11,79.135,1670300003.0
2009-09-10 21:05:00,79.13,79.135,79.055,79.115,1689999995.0
2009-09-10 21:10:00,79.115,79.16,79.1,79.125,964100001.0
2009-09-10 21:15:00,79.125,79.165,79.085,79.105,1121999999.0
2009-09-10 21:20:00,79.105,79.11,79.065,79.095,490600004.0
2009-09-10 21:25:00,79.095,79.14,79.085,79.12,292800000.0
2009-09-10 21:30:00,79.12,79.17,79.1,79.165,1439999996.0
2009-09-10 21:35:00,79.165,79.17,79.14,79.16,606299999.0
2009-09-10 21:40:00,79.155,79.215,79.155,79.185,1084000001.0
2009-09-10 21:45:00,79.185,79.23,79.185,79.215,918799998.0
2009-09-10 21:50:00,79.205,79.215,79.185,79.205,593900000.0
2009-09-10 21:55:00,79.205,79.215,79.18,79.185,597800000.0
2009-09-10 22:00:00,79.185,79.2,79.17,79.19,612500000.0
2009-09-10 22:05:00,79.18,79.225,79.175,79.21,319900000.0
2009-09-10 22:10:00,79.21,79.215,79.195,79.205,273900000.0
2009-09-10 22:15:00,79.205,79.21,79.185,79.185,153300000.0
2009-09-10 22:20:00,79.205,79.21,79.19,79.205,214800000.0
2009-09-10 22:25:00,79.22,79.235,79.21,79.23,324100000.0
2009-09-10 22:30:00,79.23,79.235,79.225,79.235,260600000.0
2009-09-10 22:35:00,79.235,79.255,79.225,79.245,284800000.0
2009-09-10 22:40:00,79.25,79.255,79.225,79.235,537800000.0
2009-09-10 22:45:00,79.23,79.285,79.23,79.265,188900000.0
2009-09-10 22:50:00,79.26,79.28,79.25,79.255,150300000.0
2009-09-10 22:55:00,79.26,79.26,79.23,79.24,294800000.0
2009-09-10 23:00:00,79.24,79.25,79.205,79.21,62500000.0
2009-09-10 23:05:00,79.21,79.215,79.157,79.215,130000000.0
2009-09-10 23:10:00,79.215,79.24,79.195,79.24,101200000.0
2009-09-10 23:15:00,79.25,79.26,79.22,79.23,143600000.0
2009-09-10 23:20:00,79.23,79.24,79.211,79.211,89200000.0
2009-09-10 23:25:00,79.235,79.24,79.205,79.22,216700000.0
2009-09-10 23:30:00,79.22,79.22,79.205,79.205,174100000.0
2009-09-10 23:35:00,79.205,79.235,79.2,79.205,227900000.0
2009-09-10 23:40:00,79.205,79.215,79.205,79.205,146900000.0
2009-09-10 23:45:00,79.205,79.215,79.18,79.21,206600000.0
2009-09-10 23:50:00,79.215,79.215,79.175,79.205,221100000.0
2009-09-10 23:55:00,79.21,79.24,79.2,79.21,406400000.0
2009-09-11 00:00:00,79.21,79.21,79.17,79.2,173200000.0
2009-09-11 00:05:00,79.2,79.205,79.155,79.2,117900000.0
2009-09-11 00:10:00,79.2,79.21,79.165,79.2,180700000.0
2009-09-11 00:15:00,79.2,79.205,79.157,79.2,147000000.0
2009-09-11 00:20:00,79.2,79.205,79.165,79.17,195000000.0
2009-09-11 00:25:00,79.17,79.17,79.14,79.14,266200000.0
2009-09-11 00:30:00,79.14,79.17,79.14,79.17,221000000.0
2009-09-11 00:35:00,79.17,79.17,79.125,79.135,211800000.0
2009-09-11 00:40:00,79.135,79.145,79.13,79.13,190400000.0
2009-09-11 00:45:00,79.13,79.15,79.13,79.13,358800000.0
2009-09-11 00:50:00,79.13,79.145,79.107,79.135,323100000.0
2009-09-11 00:55:00,79.135,79.155,79.13,79.135,360100000.0
2009-09-11 01:00:00,79.14,79.145,79.115,79.115,287400000.0
2009-09-11 01:05:00,79.11,79.13,79.084,79.125,271800000.0
2009-09-11 01:10:00,79.125,79.13,79.06,79.07,364100000.0
2009-09-11 01:15:00,79.07,79.08,79.07,79.07,257000000.0
2009-09-11 01:20:00,79.07,79.08,79.045,79.06,364200000.0
2009-09-11 01:25:00,79.06,79.06,79.02,79.03,177100000.0
2009-09-11 01:30:00,79.03,79.06,79.005,79.03,741900000.0
2009-09-11 01:35:00,79.03,79.095,79.03,79.075,228100000.0
2009-09-11 01:40:00,79.075,79.075,79.02,79.025,289600000.0
2009-09-11 01:45:00,79.03,79.055,79.03,79.045,152700000.0
2009-09-11 01:50:00,79.04,79.08,79.0,79.055,270200000.0
2009-09-11 01:55:00,79.055,79.11,79.04,79.075,400000000.0
2009-09-11 02:00:00,79.075,79.095,78.99,79.02,551900000.0
2009-09-11 02:05:00,79.02,79.035,78.995,79.005,467200000.0
2009-09-11 02:10:00,79.0,79.005,78.945,78.95,459300000.0
2009-09-11 02:15:00,78.95,78.98,78.935,78.935,387300000.0
2009-09-11 02:20:00,78.935,78.955,78.855,78.885,579100000.0
2009-09-11 02:25:00,78.885,78.905,78.85,78.875,534800000.0
2009-09-11 02:30:00,78.87,78.89,78.85,78.885,458500000.0
2009-09-11 02:35:00,78.88,78.925,78.86,78.895,472700000.0
2009-09-11 02:40:00,78.895,78.965,78.895,78.95,408400000.0
2009-09-11 02:45:00,78.945,78.98,78.92,78.96,501600000.0
2009-09-11 02:50:00,78.96,78.99,78.91,78.94,518400000.0
2009-09-11 02:55:00,78.945,78.97,78.89,78.91,713100000.0
2009-09-11 03:00:00,78.91,78.95,78.895,78.895,503600000.0
2009-09-11 03:05:00,78.895,78.925,78.885,78.915,248400000.0
2009-09-11 03:10:00,78.915,78.925,78.895,78.925,292900000.0
2009-09-11 03:15:00,78.925,78.97,78.89,78.91,472300000.0
2009-09-11 03:20:00,78.915,78.945,78.9,78.92,586900000.0
2009-09-11 03:25:00,78.92,78.925,78.84,78.86,579100000.0
2009-09-11 03:30:00,78.86,78.87,78.78,78.835,661800000.0
2009-09-11 03:35:00,78.83,78.85,78.78,78.8,456000000.0
2009-09-11 03:40:00,78.795,78.875,78.795,78.855,380900000.0
2009-09-11 03:45:00,78.855,78.88,78.805,78.84,550900000.0
2009-09-11 03:50:00,78.835,78.845,78.79,78.82,809200000.0
2009-09-11 03:55:00,78.82,78.83,78.785,78.79,406200000.0
2009-09-11 04:00:00,78.795,78.975,78.79,78.91,1660300000.0
2009-09-11 04:05:00,78.91,78.94,78.82,78.87,1265900000.0
2009-09-11 04:10:00,78.87,78.955,78.87,78.95,1127400000.0
2009-09-11 04:15:00,78.95,79.035,78.92,78.96,2325600000.0
2009-09-11 04:20:00,78.945,79.025,78.945,79.005,1356900000.0
2009-09-11 04:25:00,79.005,79.005,78.87,78.895,1150900001.0
2009-09-11 04:30:00,78.895,78.955,78.895,78.925,704200000.0
2009-09-11 04:35:00,78.925,78.965,78.915,78.935,686300000.0
2009-09-11 04:40:00,78.93,78.995,78.925,78.975,518500000.0
2009-09-11 04:45:00,78.975,78.995,78.94,78.965,844800000.0
2009-09-11 04:50:00,78.965,78.97,78.905,78.945,850000000.0
2009-09-11 04:55:00,78.945,79.0,78.945,78.95,419200000.0
2009-09-11 05:00:00,78.95,79.03,78.945,79.03,480400000.0
2009-09-11 05:05:00,79.03,79.045,79.0,79.01,395900000.0
2009-09-11 05:10:00,79.005,79.02,78.975,79.015,439800000.0
2009-09-11 05:15:00,79.02,79.025,78.985,79.0,527900000.0
2009-09-11 05:20:00,78.995,79.04,78.995,79.025,410700000.0
2009-09-11 05:25:00,79.025,79.04,78.945,79.005,651700000.0
2009-09-11 05:30:00,79.005,79.005,78.94,78.94,634100000.0
2009-09-11 05:35:00,78.94,79.0,78.94,78.995,231400000.0
2009-09-11 05:40:00,78.985,78.995,78.95,78.955,337500000.0
2009-09-11 05:45:00,78.95,78.975,78.945,78.955,620600000.0
2009-09-11 05:50:00,78.955,78.96,78.91,78.945,368800000.0
2009-09-11 05:55:00,78.94,78.955,78.905,78.95,704800001.0
2009-09-11 06:00:00,78.95,78.965,78.93,78.955,500100000.0
2009-09-11 06:05:00,78.955,78.965,78.92,78.925,599300000.0
2009-09-11 06:10:00,78.93,78.98,78.905,78.935,962400000.0
2009-09-11 06:15:00,78.935,78.935,78.815,78.875,985800000.0
2009-09-11 06:20:00,78.87,78.91,78.86,78.9,503200000.0
2009-09-11 06:25:00,78.9,78.9,78.855,78.87,341900000.0
2009-09-11 06:30:00,78.87,78.895,78.835,78.88,788600000.0
2009-09-11 06:35:00,78.88,78.91,78.83,78.91,942000000.0
2009-09-11 06:40:00,78.905,78.925,78.885,78.885,1018700000.0
2009-09-11 06:45:00,78.885,78.905,78.87,78.875,946200000.0
2009-09-11 06:50:00,78.875,78.92,78.865,78.895,1354100000.0
2009-09-11 06:55:00,78.895,78.95,78.89,78.935,1112300000.0
2009-09-11 07:00:00,78.94,79.01,78.925,78.975,844800000.0
2009-09-11 07:05:00,78.97,79.01,78.93,78.93,1163400000.0
2009-09-11 07:10:00,78.93,78.96,78.895,78.96,803900000.0
2009-09-11 07:15:00,78.96,78.96,78.91,78.93,591700000.0
2009-09-11 07:20:00,78.93,78.94,78.82,78.84,765400000.0
2009-09-11 07:25:00,78.845,78.855,78.805,78.825,826900000.0
2009-09-11 07:30:00,78.825,78.865,78.81,78.825,392400000.0
2009-09-11 07:35:00,78.82,78.86,78.8,78.805,478000000.0
2009-09-11 07:40:00,78.81,78.86,78.81,78.83,676800000.0
2009-09-11 07:45:00,78.83,78.91,78.83,78.905,685000000.0
2009-09-11 07:50:00,78.905,78.905,78.755,78.8,1449800000.0
2009-09-11 07:55:00,78.8,78.87,78.785,78.86,843800000.0
2009-09-11 08:00:00,78.86,78.86,78.705,78.82,1415300000.0
2009-09-11 08:05:00,78.82,78.865,78.8,78.835,1275000003.0
2009-09-11 08:10:00,78.835,78.84,78.79,78.835,1701999999.0
2009-09-11 08:15:00,78.835,78.84,78.74,78.775,2309900003.0
2009-09-11 08:20:00,78.775,78.835,78.69,78.735,1493799999.0
2009-09-11 08:25:00,78.735,78.8,78.68,78.795,1158900000.0
2009-09-11 08:30:00,78.8,78.81,78.67,78.715,1026899999.0
2009-09-11 08:35:00,78.715,78.725,78.66,78.68,1364100001.0
2009-09-11 08:40:00,78.685,78.71,78.625,78.645,1149000000.0
2009-09-11 08:45:00,78.64,78.665,78.615,78.64,833500000.0
2009-09-11 08:50:00,78.635,78.7,78.635,78.675,1076200000.0
2009-09-11 08:55:00,78.675,78.705,78.625,78.69,1452300000.0
2009-09-11 09:00:00,78.69,78.725,78.625,78.635,1390299998.0
2009-09-11 09:05:00,78.635,78.635,78.485,78.59,2355300001.0
2009-09-11 09:10:00,78.59,78.665,78.41,78.52,2150199999.0
2009-09-11 09:15:00,78.525,78.575,78.48,78.535,2106400000.0
2009-09-11 09:20:00,78.535,78.565,78.44,78.51,3154000001.0
2009-09-11 09:25:00,78.515,78.52,78.455,78.465,2830399998.0
2009-09-11 09:30:00,78.465,78.495,78.4,78.415,2823300000.0
2009-09-11 09:35:00,78.42,78.43,78.235,78.28,2021400000.0
2009-09-11 09:40:00,78.28,78.415,78.22,78.39,2294299999.0
2009-09-11 09:45:00,78.4,78.455,78.38,78.395,2628300002.0
2009-09-11 09:50:00,78.395,78.465,78.395,78.465,2440800002.0
2009-09-11 09:55:00,78.465,78.485,78.435,78.475,1868799999.0
2009-09-11 10:00:00,78.475,78.53,78.465,78.51,2087099998.0
2009-09-11 10:05:00,78.515,78.57,78.5,78.57,1492000001.0
2009-09-11 10:10:00,78.57,78.575,78.505,78.555,3171100001.0
2009-09-11 10:15:00,78.555,78.555,78.405,78.41,2170600003.0
2009-09-11 10:20:00,78.41,78.43,78.375,78.4,1870299997.0
2009-09-11 10:25:00,78.405,78.41,78.355,78.39,1923100002.0
2009-09-11 10:30:00,78.39,78.425,78.37,78.395,2417300005.0
2009-09-11 10:35:00,78.4,78.495,78.39,78.49,2208200010.0
2009-09-11 10:40:00,78.485,78.57,78.46,78.465,1333300000.0
2009-09-11 10:45:00,78.465,78.49,78.445,78.485,837400000.0
2009-09-11 10:50:00,78.495,78.495,78.38,78.38,1261299999.0
2009-09-11 10:55:00,78.38,78.41,78.27,78.345,2407200000.0
2009-09-11 11:00:00,78.345,78.395,78.335,78.37,2262399999.0
2009-09-11 11:05:00,78.37,78.435,78.335,78.435,1488800001.0
2009-09-11 11:10:00,78.415,78.445,78.37,78.44,2341100000.0
2009-09-11 11:15:00,78.44,78.445,78.385,78.425,2024700000.0
2009-09-11 11:20:00,78.425,78.43,78.35,78.39,522099999.0
2009-09-11 11:25:00,78.395,78.415,78.385,78.405,1013899999.0
2009-09-11 11:30:00,78.41,78.435,78.395,78.41,1430400000.0
2009-09-11 11:35:00,78.41,78.46,78.4,78.46,1055100001.0
2009-09-11 11:40:00,78.465,78.485,78.42,78.445,1741200002.0
2009-09-11 11:45:00,78.45,78.505,78.445,78.485,901799998.0
2009-09-11 11:50:00,78.5,78.515,78.48,78.51,2514500000.0
2009-09-11 11:55:00,78.51,78.525,78.48,78.48,661300000.0
2009-09-11 12:00:00,78.48,78.495,78.465,78.485,1136900000.0
2009-09-11 12:05:00,78.485,78.505,78.465,78.475,1648699999.0
2009-09-11 12:10:00,78.48,78.505,78.455,78.485,1774599999.0
2009-09-11 12:15:00,78.485,78.495,78.46,78.47,725900000.0
2009-09-11 12:20:00,78.47,78.49,78.435,78.48,935400000.0
2009-09-11 12:25:00,78.485,78.515,78.465,78.51,1519500003.0
2009-09-11 12:30:00,78.51,78.515,78.475,78.5,1306200000.0
2009-09-11 12:35:00,78.5,78.515,78.47,78.47,1370500000.0
2009-09-11 12:40:00,78.475,78.505,78.455,78.505,1894500003.0
2009-09-11 12:45:00,78.505,78.57,78.475,78.535,1634500000.0
2009-09-11 12:50:00,78.535,78.6,78.525,78.575,675300000.0
2009-09-11 12:55:00,78.57,78.585,78.535,78.58,1786000000.0
2009-09-11 13:00:00,78.58,78.615,78.545,78.585,1995899998.0
2009-09-11 13:05:00,78.585,78.595,78.53,78.54,1403199998.0
2009-09-11 13:10:00,78.535,78.6,78.52,78.59,1875399999.0
2009-09-11 13:15:00,78.59,78.59,78.535,78.545,2165499999.0
2009-09-11 13:20:00,78.545,78.545,78.5,78.52,1193900000.0
2009-09-11 13:25:00,78.52,78.53,78.49,78.515,1221099999.0
2009-09-11 13:30:00,78.515,78.525,78.475,78.48,921199997.0
2009-09-11 13:35:00,78.48,78.505,78.46,78.49,504100000.0
2009-09-11 13:40:00,78.49,78.54,78.475,78.535,1366800000.0
2009-09-11 13:45:00,78.535,78.56,78.525,78.525,827100000.0
2009-09-11 13:50:00,78.525,78.56,78.515,78.52,718200000.0
2009-09-11 13:55:00,78.52,78.525,78.48,78.52,872699999.0
2009-09-11 14:00:00,78.52,78.52,78.47,78.49,999300001.0
2009-09-11 14:05:00,78.49,78.52,78.44,78.49,1048799997.0
2009-09-11 14:10:00,78.49,78.505,78.43,78.43,971400000.0
2009-09-11 14:15:00,78.43,78.45,78.39,78.445,1008900000.0
2009-09-11 14:20:00,78.445,78.485,78.385,78.48,1956100002.0
2009-09-11 14:25:00,78.48,78.52,78.445,78.49,1301300000.0
2009-09-11 14:30:00,78.48,78.53,78.46,78.49,1859800000.0
2009-09-11 14:35:00,78.49,78.535,78.455,78.505,1090799995.0
2009-09-11 14:40:00,78.505,78.54,78.47,78.48,1075800000.0
2009-09-11 14:45:00,78.48,78.485,78.425,78.455,1309000000.0
2009-09-11 14:50:00,78.455,78.47,78.4,78.42,907300000.0
2009-09-11 14:55:00,78.42,78.505,78.42,78.455,1683399999.0
2009-09-11 15:00:00,78.45,78.575,78.445,78.505,1883399998.0
2009-09-11 15:05:00,78.505,78.56,78.495,78.5,1119700000.0
2009-09-11 15:10:00,78.505,78.56,78.49,78.54,1000100000.0
2009-09-11 15:15:00,78.54,78.555,78.49,78.51,1419200001.0
2009-09-11 15:20:00,78.51,78.585,78.51,78.56,1519400000.0
2009-09-11 15:25:00,78.56,78.565,78.445,78.51,2106199997.0
2009-09-11 15:30:00,78.5,78.525,78.38,78.43,2161399999.0
2009-09-11 15:35:00,78.43,78.54,78.43,78.51,2009400000.0
2009-09-11 15:40:00,78.5,78.51,78.38,78.38,1790799998.0
2009-09-11 15:45:00,78.38,78.485,78.38,78.44,1424500001.0
2009-09-11 15:50:00,78.445,78.48,78.36,78.445,2402300002.0
2009-09-11 15:55:00,78.43,78.54,78.38,78.49,2753799998.0
2009-09-11 16:00:00,78.49,78.495,78.365,78.385,2723299999.0
2009-09-11 16:05:00,78.395,78.405,78.195,78.32,2155900000.0
2009-09-11 16:10:00,78.325,78.325,78.145,78.205,2644400003.0
2009-09-11 16:15:00,78.205,78.325,78.2,78.305,2673399996.0
2009-09-11 16:20:00,78.3,78.3,78.235,78.27,1242100000.0
2009-09-11 16:25:00,78.285,78.32,78.24,78.27,2354700000.0
2009-09-11 16:30:00,78.27,78.39,78.255,78.34,2105600001.0
2009-09-11 16:35:00,78.34,78.395,78.31,78.385,2375700000.0
2009-09-11 16:40:00,78.385,78.405,78.3,78.305,1221600000.0
2009-09-11 16:45:00,78.305,78.395,78.285,78.35,2742100001.0
2009-09-11 16:50:00,78.35,78.385,78.325,78.345,2199099999.0
2009-09-11 16:55:00,78.34,78.465,78.315,78.435,2114699998.0
2009-09-11 17:00:00,78.43,78.47,78.4,78.44,2844899996.0
2009-09-11 17:05:00,78.44,78.545,78.41,78.53,2878999998.0
2009-09-11 17:10:00,78.53,78.545,78.4,78.465,3204799990.0
2009-09-11 17:15:00,78.46,78.46,78.225,78.275,2816099999.0
2009-09-11 17:20:00,78.27,78.29,78.2,78.25,1968100000.0
2009-09-11 17:25:00,78.25,78.25,78.16,78.21,2024399999.0
2009-09-11 17:30:00,78.22,78.225,78.12,78.21,2229699998.0
2009-09-11 17:35:00,78.21,78.23,78.12,78.17,2664600001.0
2009-09-11 17:40:00,78.17,78.18,78.065,78.105,2332600000.0
2009-09-11 17:45:00,78.1,78.11,77.92,77.95,2083099999.0
2009-09-11 17:50:00,77.96,78.085,77.955,78.045,1360200000.0
2009-09-11 17:55:00,78.04,78.095,78.025,78.08,804800000.0
2009-09-11 18:00:00,78.08,78.095,78.04,78.055,1936699999.0
2009-09-11 18:05:00,78.055,78.105,78.015,78.09,1311000000.0
2009-09-11 18:10:00,78.095,78.185,78.075,78.17,1353599999.0
2009-09-11 18:15:00,78.17,78.205,78.165,78.185,1006100000.0
2009-09-11 18:20:00,78.185,78.19,77.99,77.995,1300500000.0
2009-09-11 18:25:00,77.995,78.025,77.95,77.99,1161300001.0
2009-09-11 18:30:00,78.005,78.065,77.98,78.055,1433600000.0
2009-09-11 18:35:00,78.055,78.11,78.0,78.015,1508300000.0
2009-09-11 18:40:00,78.01,78.135,78.01,78.13,2115900000.0
2009-09-11 18:45:00,78.13,78.155,78.065,78.085,1988399999.0
2009-09-11 18:50:00,78.085,78.11,78.07,78.105,1413299999.0
2009-09-11 18:55:00,78.095,78.14,78.07,78.1,1078300000.0
2009-09-11 19:00:00,78.08,78.135,78.08,78.105,1481299999.0
2009-09-11 19:05:00,78.105,78.11,78.03,78.055,1431400001.0
2009-09-11 19:10:00,78.055,78.1,78.055,78.07,1170600001.0
2009-09-11 19:15:00,78.07,78.17,78.06,78.14,1073800000.0
2009-09-11 19:20:00,78.15,78.185,78.1,78.1,1216400001.0
2009-09-11 19:25:00,78.1,78.15,78.1,78.135,584600000.0
2009-09-11 19:30:00,78.135,78.17,78.12,78.15,624300000.0
2009-09-11 19:35:00,78.155,78.16,78.085,78.105,1537600000.0
2009-09-11 19:40:00,78.105,78.14,78.06,78.09,1800099999.0
2009-09-11 19:45:00,78.09,78.135,78.07,78.1,1636000000.0
2009-09-11 19:50:00,78.105,78.15,78.095,78.135,1246100000.0
2009-09-11 19:55:00,78.135,78.135,78.08,78.1,1313600001.0
2009-09-11 20:00:00,78.1,78.2,78.08,78.2,1832000001.0
2009-09-11 20:05:00,78.195,78.24,78.165,78.22,1448100000.0
2009-09-11 20:10:00,78.225,78.225,78.17,78.18,1337400000.0
2009-09-11 20:15:00,78.18,78.195,78.13,78.135,1897700001.0
2009-09-11 20:20:00,78.14,78.175,78.14,78.15,1407500000.0
2009-09-11 20:25:00,78.155,78.17,78.12,78.165,1311300001.0
2009-09-11 20:30:00,78.165,78.21,78.16,78.185,731799999.0
2009-09-11 20:35:00,78.185,78.225,78.165,78.19,670600001.0
2009-09-11 20:40:00,78.19,78.19,78.155,78.17,501500000.0
2009-09-11 20:45:00,78.18,78.23,78.17,78.225,531800000.0
2009-09-11 20:50:00,78.225,78.255,78.22,78.235,674400000.0
2009-09-11 20:55:00,78.235,78.28,78.215,78.26,1553699996.0
2009-09-11 21:00:00,78.26,78.26,78.235,78.25,640900000.0
2009-09-11 21:05:00,78.255,78.255,78.225,78.235,934299998.0
2009-09-11 21:10:00,78.235,78.295,78.235,78.29,1751400002.0
2009-09-11 21:15:00,78.295,78.325,78.295,78.31,1162200003.0
2009-09-11 21:20:00,78.31,78.365,78.285,78.355,932100000.0
2009-09-11 21:25:00,78.35,78.365,78.335,78.365,752600000.0
2009-09-11 21:30:00,78.365,78.365,78.305,78.305,694099999.0
2009-09-11 21:35:00,78.315,78.355,78.295,78.32,628600000.0
2009-09-11 21:40:00,78.325,78.38,78.31,78.35,842900000.0
2009-09-11 21:45:00,78.35,78.35,78.27,78.27,878600001.0
2009-09-11 21:50:00,78.275,78.28,78.225,78.24,362200000.0
2009-09-11 21:55:00,78.24,78.24,78.16,78.185,280200000.0
2009-09-11 22:00:00,78.21,78.22,78.19,78.22,1201400000.0
2009-09-11 22:05:00,78.22,78.23,78.175,78.175,701000000.0
2009-09-11 22:10:00,78.175,78.2,78.16,78.195,549400000.0
2009-09-11 22:15:00,78.195,78.22,78.17,78.21,677700000.0
2009-09-11 22:20:00,78.21,78.225,78.19,78.2,296800000.0
2009-09-11 22:25:00,78.205,78.23,78.2,78.21,282600000.0
2009-09-11 22:30:00,78.215,78.245,78.205,78.235,150900000.0
2009-09-11 22:35:00,78.235,78.24,78.215,78.215,59000000.0
2009-09-11 22:40:00,78.215,78.255,78.2,78.22,93000000.0
2009-09-11 22:45:00,78.22,78.235,78.185,78.22,182100000.0
2009-09-11 22:50:00,78.22,78.29,78.22,78.255,230100000.0
2009-09-11 22:55:00,78.25,78.31,78.21,78.295,155300000.0
2009-09-13 23:00:00,77.812,77.837,77.775,77.78,168800000.0
2009-09-13 23:05:00,77.785,77.805,77.77,77.805,96400000.0
2009-09-13 23:10:00,77.8,77.835,77.8,77.83,85800000.0
2009-09-13 23:15:00,77.86,77.88,77.845,77.87,24000000.0
2009-09-13 23:20:00,77.875,77.91,77.875,77.91,24400000.0
2009-09-13 23:25:00,77.925,77.95,77.91,77.93,48000000.0
2009-09-13 23:30:00,77.93,77.96,77.878,77.955,70100000.0
2009-09-13 23:35:00,77.95,77.95,77.923,77.938,87000000.0
2009-09-13 23:40:00,77.935,77.944,77.895,77.92,136400000.0
2009-09-13 23:45:00,77.925,77.93,77.9,77.92,27000000.0
2009-09-13 23:50:00,77.925,77.925,77.88,77.885,122700000.0
2009-09-13 23:55:00,77.88,77.915,77.84,77.885,35000000.0
2009-09-14 00:00:00,77.895,77.955,77.8,77.81,186400000.0
2009-09-14 00:05:00,77.81,77.82,77.77,77.8,235000000.0
2009-09-14 00:10:00,77.8,77.82,77.745,77.755,354300000.0
2009-09-14 00:15:00,77.75,77.82,77.73,77.79,240600000.0
2009-09-14 00:20:00,77.79,77.85,77.77,77.84,408800000.0
2009-09-14 00:25:00,77.84,77.86,77.81,77.845,208500000.0
2009-09-14 00:30:00,77.85,77.87,77.805,77.81,223200000.0
2009-09-14 00:35:00,77.815,77.845,77.755,77.785,356400000.0
2009-09-14 00:40:00,77.77,77.78,77.735,77.765,266300000.0
2009-09-14 00:45:00,77.76,77.76,77.715,77.73,299200000.0
2009-09-14 00:50:00,77.735,77.835,77.725,77.835,400300000.0
2009-09-14 00:55:00,77.84,77.89,77.835,77.885,655200000.0
2009-09-14 01:00:00,77.885,77.985,77.86,77.92,541800000.0
2009-09-14 01:05:00,77.925,77.935,77.89,77.92,429800000.0
2009-09-14 01:10:00,77.92,77.955,77.89,77.915,469700000.0
2009-09-14 01:15:00,77.92,77.93,77.905,77.905,156900000.0
2009-09-14 01:20:00,77.905,77.935,77.905,77.925,83600000.0
2009-09-14 01:25:00,77.925,77.945,77.89,77.9,438400000.0
2009-09-14 01:30:00,77.9,77.92,77.89,77.915,284000000.0
2009-09-14 01:35:00,77.915,77.915,77.89,77.9,280700000.0
2009-09-14 01:40:00,77.905,77.915,77.875,77.89,846100000.0
2009-09-14 01:45:00,77.895,77.93,77.895,77.91,283200000.0
2009-09-14 01:50:00,77.91,77.945,77.895,77.915,243300000.0
2009-09-14 01:55:00,77.915,77.92,77.89,77.91,317200000.0
2009-09-14 02:00:00,77.915,78.02,77.915,77.965,1133800000.0
2009-09-14 02:05:00,77.965,77.97,77.86,77.87,967400000.0
2009-09-14 02:10:00,77.87,77.91,77.8,77.8,1287900000.0
2009-09-14 02:15:00,77.8,77.835,77.76,77.785,1743700000.0
2009-09-14 02:20:00,77.78,77.84,77.765,77.815,878400000.0
2009-09-14 02:25:00,77.81,77.82,77.695,77.725,1166800000.0
2009-09-14 02:30:00,77.72,77.725,77.63,77.67,1014600000.0
2009-09-14 02:35:00,77.665,77.735,77.64,77.67,769100000.0
2009-09-14 02:40:00,77.67,77.7,77.65,77.68,594700000.0
2009-09-14 02:45:00,77.68,77.68,77.595,77.605,783100001.0
2009-09-14 02:50:00,77.61,77.66,77.58,77.625,822400000.0
2009-09-14 02:55:00,77.635,77.675,77.61,77.61,795700000.0
2009-09-14 03:00:00,77.61,77.615,77.52,77.54,812900000.0
2009-09-14 03:05:00,77.54,77.56,77.48,77.485,957800000.0
2009-09-14 03:10:00,77.49,77.555,77.405,77.405,772000000.0
2009-09-14 03:15:00,77.4,77.465,77.39,77.46,466800000.0
2009-09-14 03:20:00,77.46,77.49,77.405,77.445,1068900000.0
2009-09-14 03:25:00,77.45,77.45,77.355,77.375,1097799999.0
2009-09-14 03:30:00,77.37,77.41,77.34,77.405,1088800000.0
2009-09-14 03:35:00,77.405,77.485,77.4,77.475,849500000.0
2009-09-14 03:40:00,77.475,77.48,77.405,77.42,617100000.0
2009-09-14 03:45:00,77.42,77.44,77.37,77.37,602800000.0
2009-09-14 03:50:00,77.37,77.45,77.36,77.45,519000000.0
2009-09-14 03:55:00,77.455,77.455,77.39,77.425,901800000.0
2009-09-14 04:00:00,77.43,77.5,77.42,77.5,497100000.0
2009-09-14 04:05:00,77.495,77.51,77.46,77.49,768699999.0
2009-09-14 04:10:00,77.495,77.495,77.4,77.42,630800000.0
2009-09-14 04:15:00,77.42,77.525,77.42,77.525,528200000.0
2009-09-14 04:20:00,77.525,77.535,77.495,77.5,432000000.0
2009-09-14 04:25:00,77.495,77.52,77.49,77.51,374300000.0
2009-09-14 04:30:00,77.51,77.53,77.495,77.53,382400000.0
2009-09-14 04:35:00,77.535,77.535,77.43,77.44,606700000.0
2009-09-14 04:40:00,77.44,77.485,77.425,77.44,568500000.0
2009-09-14 04:45:00,77.43,77.52,77.42,77.51,673400000.0
2009-09-14 04:50:00,77.51,77.535,77.485,77.515,1028200000.0
2009-09-14 04:55:00,77.515,77.525,77.455,77.47,847500000.0
2009-09-14 05:00:00,77.47,77.47,77.41,77.42,688700000.0
2009-09-14 05:05:00,77.42,77.435,77.385,77.42,392200000.0
2009-09-14 05:10:00,77.42,77.445,77.415,77.435,387100000.0
2009-09-14 05:15:00,77.435,77.44,77.41,77.42,440700000.0
2009-09-14 05:20:00,77.42,77.49,77.42,77.49,267000000.0
2009-09-14 05:25:00,77.5,77.545,77.5,77.54,272500000.0
2009-09-14 05:30:00,77.535,77.555,77.475,77.495,670500000.0
2009-09-14 05:35:00,77.495,77.575,77.48,77.57,652500000.0
2009-09-14 05:40:00,77.57,77.595,77.545,77.575,475600000.0
2009-09-14 05:45:00,77.575,77.575,77.55,77.565,273200000.0
2009-09-14 05:50:00,77.565,77.575,77.525,77.525,382200000.0
2009-09-14 05:55:00,77.525,77.55,77.495,77.505,582100000.0
2009-09-14 06:00:00,77.505,77.545,77.49,77.53,575000000.0
2009-09-14 06:05:00,77.525,77.565,77.495,77.565,320200000.0
2009-09-14 06:10:00,77.565,77.575,77.55,77.565,812700000.0
2009-09-14 06:15:00,77.565,77.6,77.555,77.575,642400000.0
2009-09-14 06:20:00,77.575,77.59,77.56,77.565,326500000.0
2009-09-14 06:25:00,77.565,77.585,77.555,77.58,431000000.0
2009-09-14 06:30:00,77.58,77.585,77.555,77.56,703800000.0
2009-09-14 06:35:00,77.56,77.605,77.525,77.605,455800000.0
2009-09-14 06:40:00,77.605,77.63,77.525,77.53,692000000.0
2009-09-14 06:45:00,77.53,77.54,77.495,77.505,1203400000.0
2009-09-14 06:50:00,77.5,77.5,77.42,77.46,1480600000.0
2009-09-14 06:55:00,77.46,77.505,77.46,77.495,343500000.0
2009-09-14 07:00:00,77.495,77.535,77.49,77.505,429800000.0
2009-09-14 07:05:00,77.505,77.525,77.49,77.505,251900000.0
2009-09-14 07:10:00,77.505,77.52,77.475,77.48,218500000.0
2009-09-14 07:15:00,77.475,77.5,77.47,77.475,414100000.0
2009-09-14 07:20:00,77.465,77.495,77.42,77.465,878500000.0
2009-09-14 07:25:00,77.465,77.505,77.455,77.495,423900000.0
2009-09-14 07:30:00,77.495,77.545,77.495,77.52,755400000.0
2009-09-14 07:35:00,77.515,77.525,77.495,77.515,790000001.0
2009-09-14 07:40:00,77.515,77.515,77.47,77.485,841400000.0
2009-09-14 07:45:00,77.48,77.515,77.46,77.465,837000000.0
2009-09-14 07:50:00,77.465,77.51,77.46,77.49,812300000.0
2009-09-14 07:55:00,77.49,77.59,77.46,77.58,910100000.0
2009-09-14 08:00:00,77.58,77.625,77.57,77.605,1437800000.0
2009-09-14 08:05:00,77.605,77.645,77.595,77.615,1657099999.0
2009-09-14 08:10:00,77.615,77.625,77.585,77.61,1393500000.0
2009-09-14 08:15:00,77.61,77.615,77.52,77.52,1001900000.0
2009-09-14 08:20:00,77.52,77.56,77.51,77.52,416900000.0
2009-09-14 08:25:00,77.52,77.585,77.475,77.475,778700000.0
2009-09-14 08:30:00,77.48,77.525,77.42,77.515,1147900000.0
2009-09-14 08:35:00,77.515,77.555,77.47,77.535,1472300003.0
2009-09-14 08:40:00,77.535,77.585,77.51,77.585,1574699999.0
2009-09-14 08:45:00,77.585,77.665,77.57,77.625,1485300001.0
2009-09-14 08:50:00,77.625,77.68,77.575,77.65,635800000.0
2009-09-14 08:55:00,77.65,77.685,77.625,77.675,1097100000.0
2009-09-14 09:00:00,77.675,77.775,77.66,77.765,1947900000.0
2009-09-14 09:05:00,77.775,77.825,77.76,77.785,2131500001.0
2009-09-14 09:10:00,77.78,77.785,77.695,77.7,2135500000.0
2009-09-14 09:15:00,77.705,77.745,77.68,77.735,890700000.0
2009-09-14 09:20:00,77.73,77.855,77.73,77.835,1404100000.0
2009-09-14 09:25:00,77.835,77.87,77.805,77.845,1284299999.0
2009-09-14 09:30:00,77.845,77.875,77.755,77.76,1530500000.0
2009-09-14 09:35:00,77.755,77.83,77.735,77.81,1222499999.0
2009-09-14 09:40:00,77.805,77.82,77.675,77.685,1221700000.0
2009-09-14 09:45:00,77.685,77.745,77.665,77.71,718100000.0
2009-09-14 09:50:00,77.715,77.765,77.71,77.765,1049100000.0
2009-09-14 09:55:00,77.75,77.75,77.665,77.735,664000000.0
2009-09-14 10:00:00,77.735,77.735,77.675,77.715,1034000000.0
2009-09-14 10:05:00,77.715,77.715,77.645,77.655,1247700000.0
2009-09-14 10:10:00,77.655,77.665,77.585,77.625,1920200000.0
2009-09-14 10:15:00,77.625,77.695,77.615,77.67,810800000.0
2009-09-14 10:20:00,77.67,77.695,77.62,77.635,994700000.0
2009-09-14 10:25:00,77.635,77.71,77.635,77.7,2450200000.0
2009-09-14 10:30:00,77.695,77.71,77.63,77.65,1784900000.0
2009-09-14 10:35:00,77.65,77.65,77.575,77.6,1129100001.0
2009-09-14 10:40:00,77.595,77.63,77.55,77.57,1727599999.0
2009-09-14 10:45:00,77.565,77.605,77.555,77.605,577800000.0
2009-09-14 10:50:00,77.6,77.66,77.58,77.65,773800000.0
2009-09-14 10:55:00,77.65,77.655,77.575,77.605,1056400000.0
2009-09-14 11:00:00,77.605,77.675,77.565,77.655,1663000001.0
2009-09-14 11:05:00,77.655,77.675,77.575,77.59,935200000.0
2009-09-14 11:10:00,77.595,77.685,77.585,77.655,1074400000.0
2009-09-14 11:15:00,77.655,77.75,77.655,77.74,908200000.0
2009-09-14 11:20:00,77.745,77.765,77.705,77.72,478500000.0
2009-09-14 11:25:00,77.72,77.73,77.67,77.675,1071900000.0
2009-09-14 11:30:00,77.675,77.7,77.645,77.645,1350000000.0
2009-09-14 11:35:00,77.645,77.675,77.63,77.675,1556800000.0
2009-09-14 11:40:00,77.675,77.785,77.675,77.77,1662400000.0
2009-09-14 11:45:00,77.775,77.795,77.705,77.745,1661400002.0
2009-09-14 11:50:00,77.755,77.775,77.72,77.735,713800000.0
2009-09-14 11:55:00,77.735,77.765,77.71,77.755,1201999999.0
2009-09-14 12:00:00,77.76,77.84,77.735,77.765,891900000.0
2009-09-14 12:05:00,77.765,77.835,77.75,77.83,777400000.0
2009-09-14 12:10:00,77.825,77.865,77.815,77.845,1234000000.0
2009-09-14 12:15:00,77.845,77.845,77.81,77.84,723400000.0
2009-09-14 12:20:00,77.84,77.865,77.82,77.865,1155800000.0
2009-09-14 12:25:00,77.865,77.88,77.84,77.87,872700000.0
2009-09-14 12:30:00,77.87,77.92,77.845,77.845,1238200000.0
2009-09-14 12:35:00,77.845,77.845,77.795,77.83,694300000.0
2009-09-14 12:40:00,77.83,77.85,77.805,77.81,450600000.0
2009-09-14 12:45:00,77.815,77.835,77.8,77.81,665200000.0
2009-09-14 12:50:00,77.805,77.815,77.785,77.805,1228700000.0
2009-09-14 12:55:00,77.805,77.805,77.73,77.73,1089100000.0
2009-09-14 13:00:00,77.735,77.78,77.7,77.71,1310300000.0
2009-09-14 13:05:00,77.71,77.805,77.655,77.8,1037200000.0
2009-09-14 13:10:00,77.795,77.835,77.76,77.78,1341100000.0
2009-09-14 13:15:00,77.78,77.78,77.735,77.765,779200000.0
2009-09-14 13:20:00,77.775,77.86,77.775,77.825,965200000.0
2009-09-14 13:25:00,77.82,77.87,77.815,77.87,1154900000.0
2009-09-14 13:30:00,77.865,77.9,77.855,77.89,660700000.0
2009-09-14 13:35:00,77.89,77.925,77.86,77.91,683200000.0
2009-09-14 13:40:00,77.905,77.96,77.895,77.9,636899999.0
2009-09-14 13:45:00,77.9,77.94,77.9,77.925,678400000.0
2009-09-14 13:50:00,77.925,78.035,77.925,77.995,1369200000.0
2009-09-14 13:55:00,77.995,78.02,77.96,78.015,1403600000.0
2009-09-14 14:00:00,78.01,78.055,77.99,78.03,2054100000.0
2009-09-14 14:05:00,78.03,78.035,77.96,77.98,932699999.0
2009-09-14 14:10:00,77.98,77.99,77.945,77.99,1599200000.0
2009-09-14 14:15:00,77.99,78.02,77.93,78.015,1698600001.0
2009-09-14 14:20:00,78.015,78.05,77.94,77.96,2173799999.0
2009-09-14 14:25:00,77.955,77.985,77.925,77.93,1472900000.0
2009-09-14 14:30:00,77.93,77.93,77.88,77.915,1567800000.0
2009-09-14 14:35:00,77.915,77.99,77.9,77.97,2046700000.0
2009-09-14 14:40:00,77.965,78.03,77.89,77.99,2055200002.0
2009-09-14 14:45:00,78.0,78.03,77.95,78.01,1304000000.0
2009-09-14 14:50:00,78.01,78.13,78.0,78.05,2605200000.0
2009-09-14 14:55:00,78.05,78.175,78.025,78.165,2064900003.0
2009-09-14 15:00:00,78.175,78.27,78.17,78.235,1707500000.0
2009-09-14 15:05:00,78.235,78.24,78.135,78.18,1379700000.0
2009-09-14 15:10:00,78.185,78.19,78.13,78.18,1602600000.0
2009-09-14 15:15:00,78.175,78.19,78.13,78.13,2026399998.0
2009-09-14 15:20:00,78.13,78.175,78.105,78.145,2381999999.0
2009-09-14 15:25:00,78.14,78.16,78.11,78.12,2347600000.0
2009-09-14 15:30:00,78.12,78.195,78.11,78.155,1977500000.0
2009-09-14 15:35:00,78.155,78.16,78.07,78.08,2088200000.0
2009-09-14 15:40:00,78.08,78.205,78.075,78.2,2270600000.0
2009-09-14 15:45:00,78.2,78.23,78.12,78.145,1457600000.0
2009-09-14 15:50:00,78.145,78.16,78.04,78.06,1731000000.0
2009-09-14 15:55:00,78.07,78.16,78.045,78.125,1617800000.0
2009-09-14 16:00:00,78.125,78.135,78.01,78.035,2868500000.0
2009-09-14 16:05:00,78.03,78.105,78.03,78.075,2732499995.0
2009-09-14 16:10:00,78.075,78.095,78.01,78.045,1910000000.0
2009-09-14 16:15:00,78.04,78.13,78.04,78.06,2169600000.0
2009-09-14 16:20:00,78.065,78.12,78.025,78.07,1810100000.0
2009-09-14 16:25:00,78.07,78.08,78.025,78.04,1260900000.0
2009-09-14 16:30:00,78.04,78.07,78.02,78.03,887400000.0
2009-09-14 16:35:00,78.04,78.045,77.975,78.02,2118400000.0
2009-09-14 16:40:00,78.02,78.09,78.0,78.06,1476300001.0
2009-09-14 16:45:00,78.065,78.12,77.995,78.04,2037800000.0
2009-09-14 16:50:00,78.04,78.065,77.985,78.005,1562800000.0
2009-09-14 16:55:00,78.005,78.075,77.99,78.055,2142399999.0
2009-09-14 17:00:00,78.055,78.065,77.97,78.0,1986200004.0
2009-09-14 17:05:00,77.995,78.08,77.97,78.08,1147200000.0
2009-09-14 17:10:00,78.08,78.11,78.025,78.095,1093400000.0
2009-09-14 17:15:00,78.095,78.175,78.095,78.16,1523400001.0
2009-09-14 17:20:00,78.16,78.255,78.15,78.2,1572500000.0
2009-09-14 17:25:00,78.2,78.22,78.16,78.16,1594400002.0
2009-09-14 17:30:00,78.16,78.25,78.16,78.25,1455200000.0
2009-09-14 17:35:00,78.25,78.255,78.15,78.185,1485000000.0
2009-09-14 17:40:00,78.185,78.2,78.15,78.19,1063700001.0
2009-09-14 17:45:00,78.2,78.205,78.13,78.175,1942999999.0
2009-09-14 17:50:00,78.165,78.225,78.16,78.19,1168899998.0
2009-09-14 17:55:00,78.19,78.2,78.14,78.15,1098100000.0
2009-09-14 18:00:00,78.145,78.185,78.11,78.125,1261500000.0
2009-09-14 18:05:00,78.125,78.13,78.045,78.055,1483200002.0
2009-09-14 18:10:00,78.055,78.125,78.03,78.125,869000000.0
2009-09-14 18:15:00,78.13,78.225,78.115,78.205,1246299999.0
2009-09-14 18:20:00,78.205,78.225,78.175,78.195,912099999.0
2009-09-14 18:25:00,78.195,78.195,78.155,78.185,1362800000.0
2009-09-14 18:30:00,78.185,78.185,78.095,78.115,994200000.0
2009-09-14 18:35:00,78.115,78.165,78.105,78.14,937799998.0
2009-09-14 18:40:00,78.14,78.145,78.115,78.145,612500000.0
2009-09-14 18:45:00,78.145,78.145,78.09,78.105,957799998.0
2009-09-14 18:50:00,78.11,78.12,78.045,78.115,1025500001.0
2009-09-14 18:55:00,78.13,78.14,78.055,78.115,1135299999.0
2009-09-14 19:00:00,78.125,78.135,78.08,78.1,1301799998.0
2009-09-14 19:05:00,78.1,78.11,78.055,78.095,1151999997.0
2009-09-14 19:10:00,78.095,78.12,78.06,78.075,846900000.0
2009-09-14 19:15:00,78.075,78.075,78.025,78.03,1467299999.0
2009-09-14 19:20:00,78.03,78.04,78.005,78.02,1002600000.0
2009-09-14 19:25:00,78.02,78.055,78.015,78.04,1134800000.0
2009-09-14 19:30:00,78.04,78.11,78.04,78.095,1937599999.0
2009-09-14 19:35:00,78.095,78.155,78.065,78.155,712000000.0
2009-09-14 19:40:00,78.155,78.16,78.07,78.085,972399998.0
2009-09-14 19:45:00,78.085,78.12,78.085,78.085,559500000.0
2009-09-14 19:50:00,78.085,78.175,78.055,78.15,2213300001.0
2009-09-14 19:55:00,78.15,78.15,78.08,78.09,1745700000.0
2009-09-14 20:00:00,78.09,78.115,78.07,78.095,2206099996.0
2009-09-14 20:05:00,78.095,78.125,78.06,78.065,2098400006.0
2009-09-14 20:10:00,78.065,78.115,78.065,78.095,1303099999.0
2009-09-14 20:15:00,78.095,78.13,78.095,78.13,1014499997.0
2009-09-14 20:20:00,78.135,78.195,78.135,78.185,1410099998.0
2009-09-14 20:25:00,78.18,78.33,78.175,78.325,2103799997.0
2009-09-14 20:30:00,78.325,78.36,78.27,78.27,2622200008.0
2009-09-14 20:35:00,78.275,78.335,78.27,78.285,1053499995.0
2009-09-14 20:40:00,78.295,78.345,78.295,78.32,1417600003.0
2009-09-14 20:45:00,78.32,78.33,78.215,78.22,1909400002.0
2009-09-14 20:50:00,78.215,78.245,78.2,78.22,1236200000.0
2009-09-14 20:55:00,78.22,78.27,78.2,78.27,1578099999.0
2009-09-14 21:00:00,78.28,78.285,78.235,78.26,1294600004.0
2009-09-14 21:05:00,78.265,78.285,78.24,78.255,1462599997.0
2009-09-14 21:10:00,78.255,78.275,78.225,78.24,1234000004.0
2009-09-14 21:15:00,78.245,78.27,78.235,78.245,1966900019.0
2009-09-14 21:20:00,78.245,78.275,78.225,78.235,2212400000.0
2009-09-14 21:25:00,78.245,78.255,78.2,78.21,1736099998.0
2009-09-14 21:30:00,78.215,78.275,78.205,78.27,1439600001.0
2009-09-14 21:35:00,78.275,78.32,78.265,78.295,1671399998.0
2009-09-14 21:40:00,78.295,78.33,78.285,78.31,2064000012.0
2009-09-14 21:45:00,78.31,78.325,78.275,78.275,1297900001.0
2009-09-14 21:50:00,78.275,78.29,78.22,78.235,1496999999.0
2009-09-14 21:55:00,78.245,78.3,78.235,78.275,711000001.0
2009-09-14 22:00:00,78.27,78.305,78.255,78.305,976199998.0
2009-09-14 22:05:00,78.31,78.35,78.3,78.335,658900000.0
2009-09-14 22:10:00,78.34,78.35,78.29,78.335,565900000.0
2009-09-14 22:15:00,78.34,78.355,78.33,78.35,386800000.0
2009-09-14 22:20:00,78.345,78.35,78.32,78.345,248100000.0
2009-09-14 22:25:00,78.345,78.385,78.345,78.38,429700000.0
2009-09-14 22:30:00,78.385,78.39,78.35,78.36,426300000.0
2009-09-14 22:35:00,78.36,78.36,78.305,78.325,407000000.0
2009-09-14 22:40:00,78.325,78.355,78.315,78.335,329200000.0
2009-09-14 22:45:00,78.34,78.345,78.305,78.315,299000000.0
2009-09-14 22:50:00,78.315,78.36,78.3,78.36,331300000.0
2009-09-14 22:55:00,78.365,78.405,78.35,78.39,211700000.0
2009-09-14 23:00:00,78.39,78.42,78.34,78.4,60500000.0
2009-09-14 23:05:00,78.41,78.42,78.34,78.365,55000000.0
2009-09-14 23:10:00,78.345,78.385,78.335,78.365,56000000.0
2009-09-14 23:15:00,78.365,78.37,78.32,78.32,67300000.0
2009-09-14 23:20:00,78.315,78.34,78.315,78.325,68300000.0
2009-09-14 23:25:00,78.325,78.34,78.305,78.31,172500000.0
2009-09-14 23:30:00,78.315,78.315,78.28,78.295,154200000.0
2009-09-14 23:35:00,78.295,78.32,78.275,78.315,230400000.0
2009-09-14 23:40:00,78.315,78.34,78.315,78.335,233700000.0
2009-09-14 23:45:00,78.335,78.335,78.3,78.305,147200000.0
2009-09-14 23:50:00,78.305,78.34,78.305,78.34,256100000.0
2009-09-14 23:55:00,78.34,78.37,78.32,78.34,435900000.0
2009-09-15 00:00:00,78.34,78.38,78.32,78.33,396000000.0
2009-09-15 00:05:00,78.335,78.36,78.325,78.36,234100000.0
2009-09-15 00:10:00,78.36,78.395,78.36,78.37,337500000.0
2009-09-15 00:15:00,78.37,78.37,78.295,78.325,365000000.0
2009-09-15 00:20:00,78.325,78.345,78.315,78.325,297400000.0
2009-09-15 00:25:00,78.325,78.355,78.305,78.305,242800000.0
2009-09-15 00:30:00,78.305,78.32,78.25,78.26,418100000.0
2009-09-15 00:35:00,78.255,78.27,78.25,78.27,109400000.0
2009-09-15 00:40:00,78.26,78.29,78.26,78.28,230100000.0
2009-09-15 00:45:00,78.28,78.305,78.27,78.27,93000000.0
2009-09-15 00:50:00,78.27,78.28,78.255,78.275,191500000.0
2009-09-15 00:55:00,78.28,78.29,78.27,78.285,174200000.0
2009-09-15 01:00:00,78.28,78.32,78.26,78.275,331700000.0
2009-09-15 01:05:00,78.275,78.275,78.23,78.235,196900000.0
2009-09-15 01:10:00,78.23,78.245,78.21,78.23,467800000.0
2009-09-15 01:15:00,78.23,78.24,78.21,78.23,242100000.0
2009-09-15 01:20:00,78.235,78.25,78.21,78.235,206100000.0
2009-09-15 01:25:00,78.235,78.28,78.215,78.28,142800000.0
2009-09-15 01:30:00,78.28,78.33,78.275,78.3,230800000.0
2009-09-15 01:35:00,78.3,78.3,78.26,78.29,202900000.0
2009-09-15 01:40:00,78.29,78.32,78.29,78.3,235200000.0
2009-09-15 01:45:00,78.3,78.315,78.295,78.3,253400000.0
2009-09-15 01:50:00,78.305,78.315,78.295,78.305,127000000.0
2009-09-15 01:55:00,78.3,78.38,78.285,78.35,324600000.0
2009-09-15 02:00:00,78.35,78.395,78.305,78.39,273000000.0
2009-09-15 02:05:00,78.395,78.46,78.385,78.45,542500000.0
2009-09-15 02:10:00,78.455,78.505,78.455,78.485,317400000.0
2009-09-15 02:15:00,78.485,78.63,78.48,78.6,746100000.0
2009-09-15 02:20:00,78.6,78.62,78.535,78.55,990000000.0
2009-09-15 02:25:00,78.54,78.555,78.515,78.52,606500000.0
2009-09-15 02:30:00,78.52,78.605,78.505,78.505,797100000.0
2009-09-15 02:35:00,78.505,78.56,78.485,78.5,670800000.0
2009-09-15 02:40:00,78.505,78.53,78.465,78.495,632900000.0
2009-09-15 02:45:00,78.495,78.505,78.445,78.49,619500000.0
2009-09-15 02:50:00,78.485,78.54,78.475,78.475,772400000.0
2009-09-15 02:55:00,78.475,78.505,78.395,78.395,774400000.0
2009-09-15 03:00:00,78.4,78.47,78.37,78.445,547500000.0
2009-09-15 03:05:00,78.445,78.445,78.325,78.335,708900000.0
2009-09-15 03:10:00,78.335,78.385,78.335,78.36,751100000.0
2009-09-15 03:15:00,78.36,78.395,78.32,78.36,793600000.0
2009-09-15 03:20:00,78.365,78.37,78.31,78.345,839000000.0
2009-09-15 03:25:00,78.345,78.415,78.345,78.38,558100000.0
2009-09-15 03:30:00,78.38,78.45,78.29,78.31,898200000.0
2009-09-15 03:35:00,78.31,78.33,78.175,78.185,1002900000.0
2009-09-15 03:40:00,78.18,78.305,78.145,78.285,898500000.0
2009-09-15 03:45:00,78.285,78.35,78.25,78.35,677000000.0
2009-09-15 03:50:00,78.34,78.375,78.32,78.36,554100000.0
2009-09-15 03:55:00,78.36,78.405,78.315,78.4,593200000.0
2009-09-15 04:00:00,78.4,78.42,78.36,78.405,1049600000.0
2009-09-15 04:05:00,78.4,78.425,78.35,78.355,692000000.0
2009-09-15 04:10:00,78.36,78.395,78.355,78.36,429000000.0
2009-09-15 04:15:00,78.36,78.385,78.35,78.385,243600000.0
2009-09-15 04:20:00,78.385,78.4,78.31,78.315,432900000.0
2009-09-15 04:25:00,78.32,78.455,78.32,78.35,866100000.0
2009-09-15 04:30:00,78.35,78.375,78.315,78.37,648600001.0
2009-09-15 04:35:00,78.365,78.415,78.345,78.395,924400000.0
2009-09-15 04:40:00,78.395,78.41,78.365,78.385,669600000.0
2009-09-15 04:45:00,78.375,78.39,78.345,78.365,408700000.0
2009-09-15 04:50:00,78.36,78.42,78.345,78.35,826000000.0
2009-09-15 04:55:00,78.35,78.355,78.305,78.335,505000000.0
2009-09-15 05:00:00,78.34,78.38,78.3,78.31,498000000.0
2009-09-15 05:05:00,78.31,78.345,78.275,78.34,548200000.0
2009-09-15 05:10:00,78.335,78.345,78.315,78.33,195500000.0
2009-09-15 05:15:00,78.33,78.355,78.32,78.33,148200000.0
2009-09-15 05:20:00,78.33,78.36,78.33,78.345,187700000.0
2009-09-15 05:25:00,78.345,78.425,78.345,78.425,303600000.0
2009-09-15 05:30:00,78.415,78.425,78.385,78.405,266000000.0
2009-09-15 05:35:00,78.405,78.425,78.325,78.335,652100000.0
2009-09-15 05:40:00,78.34,78.395,78.34,78.39,353900000.0
2009-09-15 05:45:00,78.385,78.4,78.37,78.375,405000000.0
2009-09-15 05:50:00,78.375,78.38,78.355,78.375,219900000.0
2009-09-15 05:55:00,78.38,78.41,78.375,78.375,344400000.0
2009-09-15 06:00:00,78.385,78.41,78.375,78.395,276100000.0
2009-09-15 06:05:00,78.39,78.44,78.385,78.425,564800000.0
2009-09-15 06:10:00,78.425,78.445,78.395,78.4,601200000.0
2009-09-15 06:15:00,78.4,78.465,78.395,78.44,470800000.0
2009-09-15 06:20:00,78.44,78.495,78.425,78.48,1149500000.0
2009-09-15 06:25:00,78.485,78.49,78.46,78.465,730200000.0
2009-09-15 06:30:00,78.47,78.475,78.435,78.435,573999999.0
2009-09-15 06:35:00,78.44,78.445,78.395,78.425,1011600000.0
2009-09-15 06:40:00,78.425,78.445,78.4,78.425,1444100000.0
2009-09-15 06:45:00,78.425,78.425,78.385,78.405,1026100000.0
2009-09-15 06:50:00,78.405,78.445,78.395,78.43,722400000.0
2009-09-15 06:55:00,78.435,78.445,78.415,78.42,1024500000.0
2009-09-15 07:00:00,78.415,78.43,78.395,78.41,1064200000.0
2009-09-15 07:05:00,78.425,78.425,78.355,78.36,889100000.0
2009-09-15 07:10:00,78.36,78.375,78.33,78.36,1102800000.0
2009-09-15 07:15:00,78.365,78.405,78.355,78.395,404800000.0
2009-09-15 07:20:00,78.395,78.4,78.375,78.38,369700000.0
2009-09-15 07:25:00,78.385,78.415,78.385,78.41,152900000.0
2009-09-15 07:30:00,78.41,78.42,78.385,78.395,216200000.0
2009-09-15 07:35:00,78.4,78.465,78.39,78.45,416900000.0
2009-09-15 07:40:00,78.45,78.55,78.45,78.515,1150700000.0
2009-09-15 07:45:00,78.515,78.53,78.49,78.505,816000000.0
2009-09-15 07:50:00,78.505,78.565,78.495,78.525,659400000.0
2009-09-15 07:55:00,78.525,78.545,78.485,78.525,390700000.0
2009-09-15 08:00:00,78.525,78.565,78.505,78.545,838700000.0
2009-09-15 08:05:00,78.545,78.575,78.53,78.55,1251799999.0
2009-09-15 08:10:00,78.545,78.625,78.54,78.55,997700000.0
2009-09-15 08:15:00,78.545,78.56,78.5,78.51,1307300002.0
2009-09-15 08:20:00,78.515,78.515,78.485,78.485,915500001.0
2009-09-15 08:25:00,78.485,78.535,78.475,78.52,1522399999.0
2009-09-15 08:30:00,78.52,78.53,78.495,78.53,886400000.0
2009-09-15 08:35:00,78.525,78.56,78.505,78.52,1536499997.0
2009-09-15 08:40:00,78.525,78.565,78.515,78.525,1245100000.0
2009-09-15 08:45:00,78.53,78.565,78.49,78.505,1334800002.0
2009-09-15 08:50:00,78.505,78.575,78.49,78.565,1282400001.0
2009-09-15 08:55:00,78.575,78.575,78.495,78.525,1478500001.0
2009-09-15 09:00:00,78.525,78.535,78.45,78.48,1234500000.0
2009-09-15 09:05:00,78.48,78.495,78.42,78.46,837100000.0
2009-09-15 09:10:00,78.46,78.48,78.42,78.475,822600000.0
2009-09-15 09:15:00,78.485,78.49,78.425,78.44,1119200000.0
2009-09-15 09:20:00,78.435,78.5,78.435,78.465,1055499999.0
2009-09-15 09:25:00,78.465,78.545,78.46,78.53,2270800000.0
2009-09-15 09:30:00,78.535,78.585,78.495,78.505,3222999998.0
2009-09-15 09:35:00,78.505,78.505,78.42,78.42,2146900000.0
2009-09-15 09:40:00,78.42,78.435,78.32,78.32,2827000000.0
2009-09-15 09:45:00,78.33,78.365,78.28,78.36,1429599999.0
2009-09-15 09:50:00,78.355,78.37,78.295,78.3,1095700001.0
2009-09-15 09:55:00,78.305,78.35,78.305,78.345,1808300000.0
2009-09-15 10:00:00,78.345,78.36,78.23,78.295,1115700000.0
2009-09-15 10:05:00,78.295,78.38,78.28,78.375,1271800000.0
2009-09-15 10:10:00,78.375,78.385,78.31,78.325,1002900000.0
2009-09-15 10:15:00,78.33,78.36,78.295,78.35,550500000.0
2009-09-15 10:20:00,78.35,78.37,78.335,78.365,426100000.0
2009-09-15 10:25:00,78.37,78.45,78.37,78.425,717900000.0
2009-09-15 10:30:00,78.425,78.485,78.34,78.35,1424399999.0
2009-09-15 10:35:00,78.35,78.385,78.335,78.365,1233000001.0
2009-09-15 10:40:00,78.365,78.445,78.36,78.41,1181400000.0
2009-09-15 10:45:00,78.41,78.435,78.35,78.365,1977399999.0
2009-09-15 10:50:00,78.365,78.39,78.325,78.37,1300500000.0
2009-09-15 10:55:00,78.37,78.41,78.35,78.38,1334400000.0
2009-09-15 11:00:00,78.38,78.38,78.265,78.295,2153599998.0
2009-09-15 11:05:00,78.295,78.4,78.29,78.395,1086700001.0
2009-09-15 11:10:00,78.39,78.395,78.335,78.38,720200000.0
2009-09-15 11:15:00,78.38,78.39,78.305,78.32,783300000.0
2009-09-15 11:20:00,78.32,78.325,78.255,78.28,1923200001.0
2009-09-15 11:25:00,78.29,78.31,78.245,78.28,1239899999.0
2009-09-15 11:30:00,78.28,78.315,78.245,78.27,1085199999.0
2009-09-15 11:35:00,78.27,78.31,78.255,78.285,1635900000.0
2009-09-15 11:40:00,78.285,78.325,78.285,78.325,260300000.0
2009-09-15 11:45:00,78.325,78.33,78.23,78.235,761500000.0
2009-09-15 11:50:00,78.235,78.275,78.225,78.25,967400000.0
2009-09-15 11:55:00,78.25,78.27,78.23,78.235,589200000.0
2009-09-15 12:00:00,78.23,78.27,78.22,78.24,420400000.0
2009-09-15 12:05:00,78.24,78.275,78.24,78.26,329600000.0
2009-09-15 12:10:00,78.26,78.285,78.245,78.26,358100000.0
2009-09-15 12:15:00,78.27,78.315,78.225,78.3,1284000002.0
2009-09-15 12:20:00,78.305,78.34,78.28,78.335,1408600001.0
2009-09-15 12:25:00,78.335,78.385,78.335,78.37,674100000.0
2009-09-15 12:30:00,78.37,78.415,78.37,78.39,982400000.0
2009-09-15 12:35:00,78.39,78.4,78.325,78.35,1546700000.0
2009-09-15 12:40:00,78.34,78.37,78.335,78.365,1143699999.0
2009-09-15 12:45:00,78.37,78.415,78.365,78.4,954000000.0
2009-09-15 12:50:00,78.4,78.405,78.385,78.395,388000000.0
2009-09-15 12:55:00,78.395,78.405,78.28,78.285,588700000.0
2009-09-15 13:00:00,78.29,78.35,78.285,78.315,753700000.0
2009-09-15 13:05:00,78.32,78.36,78.31,78.32,932200000.0
2009-09-15 13:10:00,78.31,78.335,78.295,78.295,572800000.0
2009-09-15 13:15:00,78.29,78.295,78.24,78.24,1332500000.0
2009-09-15 13:20:00,78.245,78.25,78.195,78.235,1471700000.0
2009-09-15 13:25:00,78.235,78.265,78.2,78.2,1007100001.0
2009-09-15 13:30:00,78.2,78.245,78.195,78.235,1426399999.0
2009-09-15 13:35:00,78.235,78.305,78.23,78.265,809200000.0
2009-09-15 13:40:00,78.265,78.29,78.255,78.285,389000000.0
2009-09-15 13:45:00,78.285,78.32,78.255,78.29,1521199999.0
2009-09-15 13:50:00,78.29,78.325,78.255,78.275,1200200000.0
2009-09-15 13:55:00,78.28,78.305,78.24,78.29,1242400001.0
2009-09-15 14:00:00,78.29,78.29,78.24,78.275,839600000.0
2009-09-15 14:05:00,78.275,78.295,78.245,78.275,1038900000.0
2009-09-15 14:10:00,78.285,78.345,78.275,78.3,839700000.0
2009-09-15 14:15:00,78.3,78.335,78.28,78.29,727699999.0
2009-09-15 14:20:00,78.285,78.32,78.26,78.27,761100000.0
2009-09-15 14:25:00,78.27,78.3,78.215,78.25,1303900000.0
2009-09-15 14:30:00,78.2,78.64,78.195,78.61,2611000001.0
2009-09-15 14:35:00,78.61,78.63,78.495,78.51,2357200001.0
2009-09-15 14:40:00,78.51,78.58,78.475,78.5,2570500000.0
2009-09-15 14:45:00,78.5,78.545,78.47,78.51,2139200001.0
2009-09-15 14:50:00,78.515,78.575,78.42,78.435,2087500001.0
2009-09-15 14:55:00,78.435,78.47,78.39,78.405,1508700000.0
2009-09-15 15:00:00,78.405,78.435,78.375,78.38,1384700000.0
2009-09-15 15:05:00,78.39,78.435,78.375,78.42,980999999.0
2009-09-15 15:10:00,78.42,78.455,78.36,78.405,1068600000.0
2009-09-15 15:15:00,78.4,78.505,78.355,78.49,1531399999.0
2009-09-15 15:20:00,78.49,78.555,78.485,78.5,1903099999.0
2009-09-15 15:25:00,78.5,78.535,78.45,78.465,1496400000.0
2009-09-15 15:30:00,78.465,78.465,78.385,78.425,2647600000.0
2009-09-15 15:35:00,78.42,78.525,78.395,78.5,2998999995.0
2009-09-15 15:40:00,78.5,78.535,78.435,78.46,1920000000.0
2009-09-15 15:45:00,78.46,78.52,78.42,78.505,2186700000.0
2009-09-15 15:50:00,78.505,78.515,78.42,78.47,2421999997.0
2009-09-15 15:55:00,78.47,78.47,78.36,78.385,2716500001.0
2009-09-15 16:00:00,78.38,78.41,78.2,78.22,2054200000.0
2009-09-15 16:05:00,78.22,78.34,78.21,78.33,1911400000.0
2009-09-15 16:10:00,78.33,78.33,78.15,78.15,1745300001.0
2009-09-15 16:15:00,78.14,78.145,78.07,78.125,2145499997.0
2009-09-15 16:20:00,78.12,78.235,78.1,78.185,1713100000.0
2009-09-15 16:25:00,78.185,78.275,78.15,78.27,2408000000.0
2009-09-15 16:30:00,78.275,78.35,78.225,78.255,1999599998.0
2009-09-15 16:35:00,78.255,78.305,78.235,78.25,1920699999.0
2009-09-15 16:40:00,78.25,78.3,78.22,78.28,2340599999.0
2009-09-15 16:45:00,78.28,78.335,78.25,78.265,1842300002.0
2009-09-15 16:50:00,78.265,78.31,78.255,78.275,1002400000.0
2009-09-15 16:55:00,78.28,78.41,78.27,78.39,1680700002.0
2009-09-15 17:00:00,78.39,78.41,78.27,78.27,2434599995.0
2009-09-15 17:05:00,78.27,78.335,78.26,78.33,2278000001.0
2009-09-15 17:10:00,78.345,78.375,78.31,78.335,1613100001.0
2009-09-15 17:15:00,78.335,78.355,78.26,78.31,1937399998.0
2009-09-15 17:20:00,78.31,78.36,78.305,78.34,1388799999.0
2009-09-15 17:25:00,78.33,78.345,78.265,78.265,853300000.0
2009-09-15 17:30:00,78.265,78.3,78.235,78.27,2117399999.0
2009-09-15 17:35:00,78.27,78.37,78.27,78.36,1893099998.0
2009-09-15 17:40:00,78.36,78.37,78.33,78.365,1366499998.0
2009-09-15 17:45:00,78.365,78.385,78.32,78.36,1105800000.0
2009-09-15 17:50:00,78.36,78.43,78.27,78.285,1506000000.0
2009-09-15 17:55:00,78.27,78.305,78.23,78.235,2119839999.0
2009-09-15 18:00:00,78.235,78.305,78.215,78.28,1412719999.0
2009-09-15 18:05:00,78.28,78.31,78.27,78.29,862300000.0
2009-09-15 18:10:00,78.29,78.295,78.24,78.265,869200000.0
2009-09-15 18:15:00,78.265,78.265,78.21,78.22,1017600000.0
2009-09-15 18:20:00,78.225,78.26,78.21,78.26,1285300000.0
2009-09-15 18:25:00,78.26,78.305,78.255,78.3,1640000000.0
2009-09-15 18:30:00,78.3,78.3,78.24,78.25,1309600000.0
2009-09-15 18:35:00,78.25,78.275,78.235,78.26,839200000.0
2009-09-15 18:40:00,78.255,78.28,78.255,78.27,703300000.0
2009-09-15 18:45:00,78.27,78.305,78.27,78.295,1473300000.0
2009-09-15 18:50:00,78.295,78.39,78.295,78.385,2115800000.0
2009-09-15 18:55:00,78.38,78.4,78.24,78.29,2510299998.0
2009-09-15 19:00:00,78.29,78.325,78.26,78.305,1606000000.0
2009-09-15 19:05:00,78.305,78.38,78.3,78.375,1060700000.0
2009-09-15 19:10:00,78.38,78.435,78.375,78.435,1242200002.0
2009-09-15 19:15:00,78.435,78.45,78.41,78.445,1422599999.0
2009-09-15 19:20:00,78.45,78.525,78.44,78.45,2535900000.0
2009-09-15 19:25:00,78.455,78.48,78.425,78.475,1883900000.0
2009-09-15 19:30:00,78.48,78.54,78.46,78.49,1639400000.0
2009-09-15 19:35:00,78.49,78.52,78.445,78.52,2010299999.0
2009-09-15 19:40:00,78.52,78.565,78.475,78.505,2580799998.0
2009-09-15 19:45:00,78.505,78.555,78.495,78.55,1479199997.0
2009-09-15 19:50:00,78.55,78.575,78.53,78.56,825400000.0
2009-09-15 19:55:00,78.565,78.625,78.555,78.61,1199900000.0
2009-09-15 20:00:00,78.61,78.62,78.545,78.55,1189700000.0
2009-09-15 20:05:00,78.545,78.575,78.505,78.55,1674999999.0
2009-09-15 20:10:00,78.55,78.59,78.545,78.565,2294999999.0
2009-09-15 20:15:00,78.56,78.59,78.53,78.565,1506200000.0
2009-09-15 20:20:00,78.565,78.595,78.555,78.585,1020600000.0
2009-09-15 20:25:00,78.59,78.655,78.575,78.615,1267200000.0
2009-09-15 20:30:00,78.615,78.62,78.535,78.54,1275300000.0
2009-09-15 20:35:00,78.545,78.56,78.485,78.515,2090200000.0
2009-09-15 20:40:00,78.515,78.515,78.48,78.5,1127200000.0
2009-09-15 20:45:00,78.5,78.595,78.475,78.585,1398200000.0
2009-09-15 20:50:00,78.585,78.64,78.57,78.635,1281600000.0
2009-09-15 20:55:00,78.635,78.645,78.61,78.635,972400000.0
2009-09-15 21:00:00,78.635,78.635,78.54,78.56,1048200000.0
2009-09-15 21:05:00,78.56,78.565,78.53,78.555,714600000.0
2009-09-15 21:10:00,78.555,78.67,78.555,78.645,1081400000.0
2009-09-15 21:15:00,78.645,78.655,78.625,78.645,1056799999.0
2009-09-15 21:20:00,78.645,78.685,78.625,78.66,1384299999.0
2009-09-15 21:25:00,78.66,78.695,78.655,78.685,1165100005.0
2009-09-15 21:30:00,78.68,78.7,78.66,78.66,1298600000.0
2009-09-15 21:35:00,78.655,78.715,78.655,78.695,1510800000.0
2009-09-15 21:40:00,78.7,78.75,78.635,78.685,1541300000.0
2009-09-15 21:45:00,78.68,78.745,78.68,78.68,878800000.0
2009-09-15 21:50:00,78.68,78.705,78.675,78.695,723900000.0
2009-09-15 21:55:00,78.69,78.705,78.665,78.695,650700000.0
2009-09-15 22:00:00,78.69,78.745,78.69,78.71,641800000.0
2009-09-15 22:05:00,78.7,78.73,78.69,78.725,173700000.0
2009-09-15 22:10:00,78.725,78.735,78.705,78.715,291300000.0
2009-09-15 22:15:00,78.715,78.735,78.71,78.73,231100000.0
2009-09-15 22:20:00,78.72,78.745,78.715,78.735,92500000.0
2009-09-15 22:25:00,78.73,78.745,78.691,78.745,347600000.0
2009-09-15 22:30:00,78.75,78.75,78.726,78.74,236700000.0
2009-09-15 22:35:00,78.74,78.745,78.66,78.66,467600000.0
2009-09-15 22:40:00,78.66,78.7,78.66,78.675,454700000.0
2009-09-15 22:45:00,78.675,78.675,78.64,78.64,167600000.0
2009-09-15 22:50:00,78.622,78.64,78.589,78.625,308100000.0
2009-09-15 22:55:00,78.62,78.63,78.545,78.57,243500000.0
2009-09-15 23:00:00,78.57,78.63,78.57,78.615,105200000.0
2009-09-15 23:05:00,78.625,78.63,78.615,78.62,41600000.0
2009-09-15 23:10:00,78.62,78.635,78.605,78.63,38400000.0
2009-09-15 23:15:00,78.63,78.63,78.555,78.555,308500000.0
2009-09-15 23:20:00,78.555,78.595,78.55,78.57,216200000.0
2009-09-15 23:25:00,78.58,78.6,78.58,78.58,200000000.0
2009-09-15 23:30:00,78.585,78.63,78.585,78.625,264900000.0
2009-09-15 23:35:00,78.625,78.63,78.555,78.575,344600000.0
2009-09-15 23:40:00,78.575,78.58,78.519,78.531,307100000.0
2009-09-15 23:45:00,78.58,78.58,78.55,78.56,369200000.0
2009-09-15 23:50:00,78.56,78.57,78.505,78.515,410300000.0
2009-09-15 23:55:00,78.515,78.56,78.515,78.555,424000000.0
2009-09-16 00:00:00,78.555,78.58,78.545,78.58,269300000.0
2009-09-16 00:05:00,78.58,78.585,78.55,78.56,690900000.0
2009-09-16 00:10:00,78.56,78.57,78.55,78.565,226400000.0
2009-09-16 00:15:00,78.565,78.61,78.56,78.58,419700000.0
2009-09-16 00:20:00,78.58,78.59,78.575,78.585,289500000.0
2009-09-16 00:25:00,78.58,78.585,78.55,78.575,254500000.0
2009-09-16 00:30:00,78.575,78.585,78.57,78.58,95400000.0
2009-09-16 00:35:00,78.58,78.59,78.555,78.575,145900000.0
2009-09-16 00:40:00,78.559,78.57,78.54,78.55,178700000.0
2009-09-16 00:45:00,78.55,78.575,78.55,78.56,155300000.0
2009-09-16 00:50:00,78.555,78.565,78.54,78.56,200200000.0
2009-09-16 00:55:00,78.56,78.565,78.545,78.545,25000000.0
2009-09-16 01:00:00,78.545,78.56,78.5,78.515,228300000.0
2009-09-16 01:05:00,78.515,78.515,78.47,78.485,521300000.0
2009-09-16 01:10:00,78.485,78.505,78.455,78.47,716000000.0
2009-09-16 01:15:00,78.47,78.57,78.47,78.55,283700000.0
2009-09-16 01:20:00,78.55,78.57,78.525,78.565,273800000.0
2009-09-16 01:25:00,78.565,78.62,78.555,78.59,253900000.0
2009-09-16 01:30:00,78.59,78.61,78.58,78.595,348900000.0
2009-09-16 01:35:00,78.595,78.605,78.565,78.57,183900000.0
2009-09-16 01:40:00,78.57,78.585,78.55,78.575,207600000.0
2009-09-16 01:45:00,78.575,78.585,78.555,78.58,178400000.0
2009-09-16 01:50:00,78.585,78.605,78.53,78.55,474900000.0
2009-09-16 01:55:00,78.555,78.595,78.545,78.57,378700000.0
2009-09-16 02:00:00,78.57,78.59,78.52,78.535,637100000.0
2009-09-16 02:05:00,78.535,78.54,78.49,78.52,370600000.0
2009-09-16 02:10:00,78.52,78.555,78.5,78.505,623200000.0
2009-09-16 02:15:00,78.505,78.545,78.5,78.51,439400000.0
2009-09-16 02:20:00,78.51,78.575,78.5,78.555,667200000.0
2009-09-16 02:25:00,78.555,78.585,78.535,78.57,371200000.0
2009-09-16 02:30:00,78.57,78.58,78.545,78.56,158800000.0
2009-09-16 02:35:00,78.56,78.585,78.54,78.56,342000000.0
2009-09-16 02:40:00,78.56,78.585,78.56,78.57,386800000.0
2009-09-16 02:45:00,78.575,78.645,78.57,78.625,472000000.0
2009-09-16 02:50:00,78.625,78.635,78.595,78.615,398399999.0
2009-09-16 02:55:00,78.615,78.69,78.585,78.67,672000000.0
2009-09-16 03:00:00,78.675,78.675,78.65,78.665,422000000.0
2009-09-16 03:05:00,78.665,78.71,78.655,78.69,564800000.0
2009-09-16 03:10:00,78.685,78.71,78.64,78.64,564200000.0
2009-09-16 03:15:00,78.64,78.675,78.64,78.66,364400000.0
2009-09-16 03:20:00,78.665,78.7,78.66,78.695,468800000.0
2009-09-16 03:25:00,78.695,78.7,78.65,78.67,651600000.0
2009-09-16 03:30:00,78.675,78.71,78.65,78.675,711000000.0
2009-09-16 03:35:00,78.675,78.69,78.635,78.635,541000000.0
2009-09-16 03:40:00,78.635,78.635,78.57,78.59,622400000.0
2009-09-16 03:45:00,78.585,78.6,78.56,78.575,253900000.0
2009-09-16 03:50:00,78.57,78.63,78.57,78.615,348600000.0
2009-09-16 03:55:00,78.615,78.66,78.595,78.635,318600000.0
2009-09-16 04:00:00,78.635,78.67,78.62,78.655,289400000.0
2009-09-16 04:05:00,78.65,78.665,78.635,78.635,579400000.0
2009-09-16 04:10:00,78.66,78.66,78.615,78.625,625800000.0
2009-09-16 04:15:00,78.625,78.625,78.56,78.595,395700000.0
2009-09-16 04:20:00,78.595,78.615,78.58,78.605,157800000.0
2009-09-16 04:25:00,78.6,78.605,78.59,78.605,99400000.0
2009-09-16 04:30:00,78.605,78.625,78.585,78.6,353000000.0
2009-09-16 04:35:00,78.595,78.595,78.55,78.56,356600000.0
2009-09-16 04:40:00,78.56,78.59,78.555,78.56,528800000.0
2009-09-16 04:45:00,78.565,78.62,78.56,78.62,716000000.0
2009-09-16 04:50:00,78.62,78.625,78.595,78.595,379600000.0
2009-09-16 04:55:00,78.595,78.65,78.585,78.645,402400000.0
2009-09-16 05:00:00,78.645,78.685,78.63,78.675,343200000.0
2009-09-16 05:05:00,78.68,78.695,78.66,78.68,225600000.0
2009-09-16 05:10:00,78.68,78.73,78.67,78.7,998300000.0
2009-09-16 05:15:00,78.7,78.72,78.67,78.7,350300000.0
2009-09-16 05:20:00,78.695,78.73,78.68,78.71,864200000.0
2009-09-16 05:25:00,78.715,78.815,78.705,78.77,1009000000.0
2009-09-16 05:30:00,78.775,78.81,78.75,78.805,998800000.0
2009-09-16 05:35:00,78.805,78.835,78.775,78.815,587200000.0
2009-09-16 05:40:00,78.81,78.84,78.795,78.835,379800000.0
2009-09-16 05:45:00,78.84,78.885,78.825,78.885,520400000.0
2009-09-16 05:50:00,78.885,78.9,78.85,78.85,893600000.0
2009-09-16 05:55:00,78.86,78.86,78.805,78.85,853600000.0
2009-09-16 06:00:00,78.845,78.86,78.805,78.815,1033100000.0
2009-09-16 06:05:00,78.83,78.84,78.8,78.81,580400000.0
2009-09-16 06:10:00,78.81,78.84,78.8,78.825,492400000.0
2009-09-16 06:15:00,78.83,78.87,78.815,78.865,1065800000.0
2009-09-16 06:20:00,78.865,78.885,78.84,78.865,781900000.0
2009-09-16 06:25:00,78.86,78.89,78.835,78.885,541900000.0
2009-09-16 06:30:00,78.885,78.895,78.85,78.86,513700000.0
2009-09-16 06:35:00,78.86,78.89,78.84,78.88,647600000.0
2009-09-16 06:40:00,78.88,78.93,78.865,78.875,814600000.0
2009-09-16 06:45:00,78.875,78.88,78.8,78.88,753400000.0
2009-09-16 06:50:00,78.88,78.9,78.83,78.85,631000000.0
2009-09-16 06:55:00,78.85,78.89,78.83,78.83,427000000.0
2009-09-16 07:00:00,78.83,78.87,78.825,78.845,622700000.0
2009-09-16 07:05:00,78.84,78.84,78.745,78.76,981900000.0
2009-09-16 07:10:00,78.755,78.82,78.755,78.82,628500000.0
2009-09-16 07:15:00,78.82,78.825,78.805,78.815,529200000.0
2009-09-16 07:20:00,78.815,78.825,78.785,78.8,602500000.0
2009-09-16 07:25:00,78.8,78.82,78.755,78.77,611100000.0
2009-09-16 07:30:00,78.77,78.805,78.72,78.75,785000000.0
2009-09-16 07:35:00,78.755,78.775,78.75,78.76,360700000.0
2009-09-16 07:40:00,78.76,78.79,78.715,78.785,610400000.0
2009-09-16 07:45:00,78.79,78.795,78.725,78.775,487700000.0
2009-09-16 07:50:00,78.775,78.79,78.745,78.76,307300000.0
2009-09-16 07:55:00,78.755,78.78,78.72,78.77,414700000.0
2009-09-16 08:00:00,78.765,78.78,78.66,78.66,809700000.0
2009-09-16 08:05:00,78.655,78.705,78.57,78.59,1137499997.0
2009-09-16 08:10:00,78.59,78.59,78.43,78.49,960999999.0
2009-09-16 08:15:00,78.49,78.605,78.49,78.515,1178000000.0
2009-09-16 08:20:00,78.51,78.535,78.45,78.535,1498999999.0
2009-09-16 08:25:00,78.515,78.545,78.43,78.495,1543000001.0
2009-09-16 08:30:00,78.49,78.525,78.44,78.48,1341699999.0
2009-09-16 08:35:00,78.48,78.5,78.46,78.5,1375000000.0
2009-09-16 08:40:00,78.505,78.53,78.48,78.5,1509000000.0
2009-09-16 08:45:00,78.5,78.555,78.485,78.52,1583399997.0
2009-09-16 08:50:00,78.52,78.53,78.445,78.51,1014600002.0
2009-09-16 08:55:00,78.515,78.57,78.515,78.54,1319100001.0
2009-09-16 09:00:00,78.535,78.69,78.5,78.65,2030999998.0
2009-09-16 09:05:00,78.65,78.685,78.6,78.65,1867200000.0
2009-09-16 09:10:00,78.64,78.695,78.625,78.685,1899700004.0
2009-09-16 09:15:00,78.68,78.705,78.58,78.605,1153600000.0
2009-09-16 09:20:00,78.605,78.645,78.53,78.545,2470299998.0
2009-09-16 09:25:00,78.545,78.61,78.515,78.58,2608800002.0
2009-09-16 09:30:00,78.58,78.62,78.5,78.5,1953100001.0
2009-09-16 09:35:00,78.505,78.525,78.43,78.455,3008200000.0
2009-09-16 09:40:00,78.455,78.49,78.4,78.465,2095499997.0
2009-09-16 09:45:00,78.465,78.49,78.44,78.47,1847999999.0
2009-09-16 09:50:00,78.47,78.57,78.41,78.555,2762100002.0
2009-09-16 09:55:00,78.555,78.625,78.515,78.6,2618800000.0
2009-09-16 10:00:00,78.605,78.625,78.56,78.61,1781699998.0
2009-09-16 10:05:00,78.61,78.63,78.565,78.61,2370999999.0
2009-09-16 10:10:00,78.61,78.61,78.525,78.595,1877899999.0
2009-09-16 10:15:00,78.595,78.675,78.59,78.665,2543399995.0
2009-09-16 10:20:00,78.665,78.77,78.655,78.76,1991199990.0
2009-09-16 10:25:00,78.755,78.845,78.715,78.825,1911100001.0
2009-09-16 10:30:00,78.825,78.9,78.77,78.805,2033599999.0
2009-09-16 10:35:00,78.805,78.805,78.71,78.715,2758399998.0
2009-09-16 10:40:00,78.715,78.795,78.715,78.795,1848199993.0
2009-09-16 10:45:00,78.79,78.79,78.665,78.67,1770500000.0
2009-09-16 10:50:00,78.67,78.7,78.645,78.665,1914999995.0
2009-09-16 10:55:00,78.665,78.71,78.6,78.63,1191100000.0
2009-09-16 11:00:00,78.625,78.69,78.55,78.685,1668300000.0
2009-09-16 11:05:00,78.685,78.705,78.625,78.635,1036900002.0
2009-09-16 11:10:00,78.64,78.675,78.59,78.595,680400000.0
2009-09-16 11:15:00,78.59,78.6,78.53,78.575,674000000.0
2009-09-16 11:20:00,78.575,78.625,78.56,78.605,1433999999.0
2009-09-16 11:25:00,78.605,78.605,78.555,78.575,1702600002.0
2009-09-16 11:30:00,78.575,78.72,78.575,78.72,998099998.0
2009-09-16 11:35:00,78.72,78.74,78.665,78.665,1940700003.0
2009-09-16 11:40:00,78.675,78.735,78.675,78.695,1589500000.0
2009-09-16 11:45:00,78.695,78.72,78.67,78.72,1582299998.0
2009-09-16 11:50:00,78.72,78.73,78.665,78.69,1891700000.0
2009-09-16 11:55:00,78.69,78.7,78.66,78.69,1228600000.0
2009-09-16 12:00:00,78.69,78.695,78.61,78.63,1036800000.0
2009-09-16 12:05:00,78.635,78.7,78.63,78.675,827399999.0
2009-09-16 12:10:00,78.675,78.72,78.625,78.655,1076900000.0
2009-09-16 12:15:00,78.655,78.71,78.65,78.665,1170800000.0
2009-09-16 12:20:00,78.665,78.685,78.65,78.655,1379199999.0
2009-09-16 12:25:00,78.655,78.665,78.64,78.66,934900000.0
2009-09-16 12:30:00,78.66,78.665,78.625,78.635,905600001.0
2009-09-16 12:35:00,78.635,78.7,78.63,78.69,1552200000.0
2009-09-16 12:40:00,78.69,78.75,78.69,78.745,910700000.0
2009-09-16 12:45:00,78.74,78.775,78.735,78.75,852100000.0
2009-09-16 12:50:00,78.75,78.755,78.655,78.705,1144200000.0
2009-09-16 12:55:00,78.705,78.745,78.665,78.745,1845900001.0
2009-09-16 13:00:00,78.74,78.775,78.705,78.745,1787999996.0
2009-09-16 13:05:00,78.735,78.815,78.73,78.805,1797600002.0
2009-09-16 13:10:00,78.805,78.825,78.755,78.755,1564499999.0
2009-09-16 13:15:00,78.75,78.765,78.695,78.705,2081800000.0
2009-09-16 13:20:00,78.695,78.77,78.685,78.735,2302900000.0
2009-09-16 13:25:00,78.74,78.745,78.705,78.71,1822200001.0
2009-09-16 13:30:00,78.715,78.765,78.71,78.715,1337400000.0
2009-09-16 13:35:00,78.715,78.77,78.7,78.765,1132500000.0
2009-09-16 13:40:00,78.765,78.775,78.735,78.745,1816199999.0
2009-09-16 13:45:00,78.745,78.755,78.675,78.75,2677400001.0
2009-09-16 13:50:00,78.75,78.755,78.7,78.73,2554800001.0
2009-09-16 13:55:00,78.73,78.76,78.71,78.73,1008700000.0
2009-09-16 14:00:00,78.735,78.735,78.685,78.72,1293499999.0
2009-09-16 14:05:00,78.72,78.765,78.705,78.73,1184500000.0
2009-09-16 14:10:00,78.73,78.735,78.665,78.72,2064700000.0
2009-09-16 14:15:00,78.71,78.72,78.64,78.665,1266000000.0
2009-09-16 14:20:00,78.66,78.795,78.635,78.75,1350000000.0
2009-09-16 14:25:00,78.75,78.79,78.695,78.71,1340099999.0
2009-09-16 14:30:00,78.715,78.86,78.71,78.79,2781200000.0
2009-09-16 14:35:00,78.79,78.805,78.73,78.76,2079300001.0
2009-09-16 14:40:00,78.765,78.835,78.74,78.835,1370800000.0
2009-09-16 14:45:00,78.84,78.86,78.78,78.835,2369700000.0
2009-09-16 14:50:00,78.835,78.88,78.8,78.86,3328500001.0
2009-09-16 14:55:00,78.86,78.935,78.85,78.935,2300300001.0
2009-09-16 15:00:00,78.9,78.92,78.7,78.745,2107700000.0
2009-09-16 15:05:00,78.745,78.825,78.745,78.815,1887800000.0
2009-09-16 15:10:00,78.815,78.83,78.78,78.81,1558200000.0
2009-09-16 15:15:00,78.81,78.94,78.795,78.88,2627099997.0
2009-09-16 15:20:00,78.88,78.925,78.855,78.92,862000000.0
2009-09-16 15:25:00,78.915,78.935,78.84,78.84,1327100000.0
2009-09-16 15:30:00,78.84,79.015,78.83,78.965,2698600000.0
2009-09-16 15:35:00,78.965,79.03,78.875,78.925,2981400001.0
2009-09-16 15:40:00,78.92,78.94,78.83,78.93,2225900002.0
2009-09-16 15:45:00,78.925,78.925,78.835,78.9,2714600000.0
2009-09-16 15:50:00,78.9,78.93,78.73,78.74,2339200000.0
2009-09-16 15:55:00,78.74,78.87,78.73,78.845,2657599999.0
2009-09-16 16:00:00,78.845,78.915,78.8,78.87,2363000002.0
2009-09-16 16:05:00,78.875,78.925,78.84,78.915,1986699998.0
2009-09-16 16:10:00,78.91,78.925,78.87,78.89,2961400000.0
2009-09-16 16:15:00,78.89,79.055,78.885,78.955,3164400000.0
2009-09-16 16:20:00,78.955,79.04,78.885,78.985,3419700001.0
2009-09-16 16:25:00,78.985,79.125,78.975,79.065,3528600002.0
2009-09-16 16:30:00,79.08,79.2,79.07,79.12,3052100000.0
2009-09-16 16:35:00,79.115,79.205,79.115,79.15,3322100001.0
2009-09-16 16:40:00,79.15,79.32,79.145,79.265,3952500002.0
2009-09-16 16:45:00,79.26,79.33,79.235,79.3,3612599999.0
2009-09-16 16:50:00,79.3,79.315,79.24,79.305,3480199996.0
2009-09-16 16:55:00,79.305,79.35,79.2,79.235,3776700003.0
2009-09-16 17:00:00,79.235,79.25,79.175,79.18,3708199996.0
2009-09-16 17:05:00,79.185,79.235,79.03,79.065,3147200001.0
2009-09-16 17:10:00,79.065,79.21,79.035,79.185,3437100000.0
2009-09-16 17:15:00,79.19,79.275,79.16,79.26,3468699998.0
2009-09-16 17:20:00,79.26,79.265,79.125,79.155,3420899998.0
2009-09-16 17:25:00,79.15,79.16,79.035,79.04,3137199998.0
2009-09-16 17:30:00,79.04,79.235,79.04,79.215,2226500000.0
2009-09-16 17:35:00,79.215,79.24,79.195,79.24,1793999998.0
2009-09-16 17:40:00,79.24,79.295,79.2,79.295,2635599997.0
2009-09-16 17:45:00,79.295,79.365,79.28,79.345,3337000000.0
2009-09-16 17:50:00,79.345,79.35,79.285,79.305,2669399999.0
2009-09-16 17:55:00,79.305,79.38,79.3,79.375,3232699993.0
2009-09-16 18:00:00,79.375,79.375,79.29,79.295,2214099999.0
2009-09-16 18:05:00,79.295,79.41,79.285,79.365,2721700000.0
2009-09-16 18:10:00,79.37,79.385,79.33,79.335,2279800003.0
2009-09-16 18:15:00,79.345,79.355,79.28,79.335,2653699999.0
2009-09-16 18:20:00,79.335,79.375,79.23,79.3,3334799999.0
2009-09-16 18:25:00,79.3,79.36,79.255,79.27,2479499999.0
2009-09-16 18:30:00,79.265,79.325,79.26,79.28,1965499997.0
2009-09-16 18:35:00,79.275,79.325,79.25,79.275,1973499998.0
2009-09-16 18:40:00,79.275,79.31,79.26,79.28,1424900003.0
2009-09-16 18:45:00,79.285,79.34,79.265,79.27,1573300003.0
2009-09-16 18:50:00,79.27,79.355,79.255,79.32,1478499998.0
2009-09-16 18:55:00,79.315,79.345,79.235,79.265,2245999997.0
2009-09-16 19:00:00,79.265,79.355,79.255,79.3,1677100001.0
2009-09-16 19:05:00,79.3,79.41,79.295,79.385,1444200000.0
2009-09-16 19:10:00,79.38,79.425,79.36,79.38,1812099998.0
2009-09-16 19:15:00,79.38,79.41,79.365,79.395,1318000000.0
2009-09-16 19:20:00,79.4,79.43,79.38,79.41,1294500000.0
2009-09-16 19:25:00,79.41,79.49,79.405,79.46,1839500000.0
2009-09-16 19:30:00,79.46,79.475,79.44,79.455,1820999999.0
2009-09-16 19:35:00,79.455,79.455,79.41,79.43,1637900000.0
2009-09-16 19:40:00,79.43,79.49,79.42,79.47,1341600000.0
2009-09-16 19:45:00,79.475,79.5,79.435,79.47,1412400001.0
2009-09-16 19:50:00,79.47,79.485,79.425,79.475,1301500000.0
2009-09-16 19:55:00,79.48,79.505,79.435,79.44,1458599999.0
2009-09-16 20:00:00,79.44,79.495,79.44,79.475,2076399998.0
2009-09-16 20:05:00,79.475,79.535,79.465,79.465,1656699999.0
2009-09-16 20:10:00,79.465,79.51,79.465,79.495,847500000.0
2009-09-16 20:15:00,79.495,79.57,79.49,79.555,2400600000.0
2009-09-16 20:20:00,79.56,79.58,79.53,79.53,1252400000.0
2009-09-16 20:25:00,79.53,79.535,79.495,79.51,1283600002.0
2009-09-16 20:30:00,79.51,79.52,79.46,79.47,1343300000.0
2009-09-16 20:35:00,79.47,79.535,79.45,79.52,1901800000.0
2009-09-16 20:40:00,79.52,79.56,79.485,79.49,1351700000.0
2009-09-16 20:45:00,79.485,79.485,79.44,79.44,1040200000.0
2009-09-16 20:50:00,79.445,79.475,79.44,79.46,1118700002.0
2009-09-16 20:55:00,79.465,79.475,79.4,79.435,1587599999.0
2009-09-16 21:00:00,79.435,79.44,79.385,79.39,1494200000.0
2009-09-16 21:05:00,79.395,79.4,79.365,79.375,940300000.0
2009-09-16 21:10:00,79.375,79.445,79.375,79.415,1344600000.0
2009-09-16 21:15:00,79.415,79.425,79.39,79.405,1279900000.0
2009-09-16 21:20:00,79.405,79.44,79.385,79.43,910900000.0
2009-09-16 21:25:00,79.435,79.455,79.415,79.44,1342500000.0
2009-09-16 21:30:00,79.445,79.455,79.42,79.44,876600000.0
2009-09-16 21:35:00,79.445,79.455,79.415,79.43,739600000.0
2009-09-16 21:40:00,79.43,79.44,79.405,79.42,976200000.0
2009-09-16 21:45:00,79.42,79.465,79.395,79.45,999100000.0
2009-09-16 21:50:00,79.445,79.46,79.43,79.435,452100000.0
2009-09-16 21:55:00,79.43,79.445,79.39,79.42,1168300000.0
2009-09-16 22:00:00,79.415,79.435,79.38,79.385,791600000.0
2009-09-16 22:05:00,79.385,79.39,79.365,79.375,471800000.0
2009-09-16 22:10:00,79.375,79.465,79.375,79.435,689100000.0
2009-09-16 22:15:00,79.435,79.435,79.41,79.43,299800000.0
2009-09-16 22:20:00,79.43,79.535,79.43,79.535,771500000.0
2009-09-16 22:25:00,79.535,79.545,79.5,79.545,652800000.0
2009-09-16 22:30:00,79.54,79.555,79.525,79.555,1926300000.0
2009-09-16 22:35:00,79.55,79.565,79.525,79.525,208400000.0
2009-09-16 22:40:00,79.525,79.56,79.52,79.535,615300000.0
2009-09-16 22:45:00,79.535,79.535,79.485,79.49,651000000.0
2009-09-16 22:50:00,79.495,79.495,79.455,79.46,294200000.0
2009-09-16 22:55:00,79.46,79.46,79.395,79.4,340900000.0
2009-09-16 23:00:00,79.395,79.43,79.37,79.43,88300000.0
2009-09-16 23:05:00,79.425,79.43,79.359,79.395,215300000.0
2009-09-16 23:10:00,79.395,79.405,79.37,79.37,50800000.0
2009-09-16 23:15:00,79.375,79.375,79.325,79.35,157400000.0
2009-09-16 23:20:00,79.335,79.365,79.335,79.365,149900000.0
2009-09-16 23:25:00,79.365,79.37,79.325,79.345,332400000.0
2009-09-16 23:30:00,79.33,79.34,79.295,79.295,198800000.0
2009-09-16 23:35:00,79.29,79.36,79.285,79.345,211400000.0
2009-09-16 23:40:00,79.35,79.365,79.305,79.315,231800000.0
2009-09-16 23:45:00,79.315,79.32,79.3,79.31,112300000.0
2009-09-16 23:50:00,79.3,79.32,79.29,79.32,235200000.0
2009-09-16 23:55:00,79.32,79.32,79.3,79.31,126000000.0
2009-09-17 00:00:00,79.31,79.325,79.285,79.285,424900000.0
2009-09-17 00:05:00,79.285,79.305,79.255,79.285,310800000.0
2009-09-17 00:10:00,79.285,79.3,79.252,79.265,123300000.0
2009-09-17 00:15:00,79.28,79.31,79.255,79.295,410600000.0
2009-09-17 00:20:00,79.3,79.315,79.285,79.3,402100000.0
2009-09-17 00:25:00,79.3,79.315,79.285,79.285,443900000.0
2009-09-17 00:30:00,79.29,79.295,79.25,79.27,341800000.0
2009-09-17 00:35:00,79.27,79.285,79.245,79.255,386800000.0
2009-09-17 00:40:00,79.245,79.26,79.235,79.25,141900000.0
2009-09-17 00:45:00,79.245,79.265,79.23,79.255,419900000.0
2009-09-17 00:50:00,79.255,79.28,79.245,79.275,234300000.0
2009-09-17 00:55:00,79.275,79.275,79.23,79.235,230200000.0
2009-09-17 01:00:00,79.24,79.24,79.195,79.23,632600000.0
2009-09-17 01:05:00,79.24,79.335,79.24,79.315,533700000.0
2009-09-17 01:10:00,79.305,79.37,79.305,79.365,603100000.0
2009-09-17 01:15:00,79.36,79.385,79.35,79.35,729400000.0
2009-09-17 01:20:00,79.355,79.355,79.33,79.345,371100000.0
2009-09-17 01:25:00,79.345,79.38,79.34,79.37,554000000.0
2009-09-17 01:30:00,79.365,79.385,79.355,79.36,137500000.0
2009-09-17 01:35:00,79.36,79.39,79.317,79.39,168400000.0
2009-09-17 01:40:00,79.385,79.475,79.385,79.47,371300000.0
2009-09-17 01:45:00,79.47,79.505,79.415,79.455,952400000.0
2009-09-17 01:50:00,79.455,79.485,79.435,79.45,796600000.0
2009-09-17 01:55:00,79.45,79.46,79.395,79.45,638100000.0
2009-09-17 02:00:00,79.45,79.49,79.42,79.48,1013100000.0
2009-09-17 02:05:00,79.485,79.535,79.475,79.52,850000000.0
2009-09-17 02:10:00,79.52,79.625,79.51,79.59,866200000.0
2009-09-17 02:15:00,79.59,79.655,79.585,79.61,984000000.0
2009-09-17 02:20:00,79.61,79.645,79.57,79.605,699900000.0
2009-09-17 02:25:00,79.605,79.655,79.595,79.615,1356500002.0
2009-09-17 02:30:00,79.615,79.655,79.6,79.655,461600000.0
2009-09-17 02:35:00,79.65,79.69,79.635,79.66,713100000.0
2009-09-17 02:40:00,79.66,79.66,79.585,79.585,966000000.0
2009-09-17 02:45:00,79.585,79.6,79.56,79.595,179700000.0
2009-09-17 02:50:00,79.595,79.675,79.55,79.595,824300000.0
2009-09-17 02:55:00,79.595,79.655,79.585,79.655,579700000.0
2009-09-17 03:00:00,79.655,79.655,79.61,79.62,650600000.0
2009-09-17 03:05:00,79.62,79.655,79.615,79.63,309000000.0
2009-09-17 03:10:00,79.63,79.645,79.595,79.605,606700000.0
2009-09-17 03:15:00,79.605,79.605,79.525,79.545,635300000.0
2009-09-17 03:20:00,79.545,79.575,79.495,79.505,755300000.0
2009-09-17 03:25:00,79.5,79.525,79.495,79.515,576900000.0
2009-09-17 03:30:00,79.515,79.555,79.495,79.515,340700000.0
2009-09-17 03:35:00,79.52,79.525,79.485,79.5,783800000.0
2009-09-17 03:40:00,79.5,79.54,79.475,79.505,639600000.0
2009-09-17 03:45:00,79.5,79.59,79.495,79.59,654700000.0
2009-09-17 03:50:00,79.59,79.62,79.54,79.545,1660099999.0
2009-09-17 03:55:00,79.545,79.56,79.52,79.535,738700000.0
2009-09-17 04:00:00,79.535,79.575,79.51,79.515,1185400000.0
2009-09-17 04:05:00,79.515,79.625,79.515,79.625,1080199999.0
2009-09-17 04:10:00,79.625,79.685,79.62,79.66,1341899998.0
2009-09-17 04:15:00,79.66,79.76,79.66,79.72,1140700000.0
2009-09-17 04:20:00,79.72,79.725,79.69,79.71,441300000.0
2009-09-17 04:25:00,79.715,79.775,79.695,79.73,1511700001.0
2009-09-17 04:30:00,79.73,79.765,79.725,79.735,990600000.0
2009-09-17 04:35:00,79.735,79.75,79.7,79.715,1006899999.0
2009-09-17 04:40:00,79.715,79.715,79.68,79.68,768600000.0
2009-09-17 04:45:00,79.68,79.68,79.665,79.68,867300000.0
2009-09-17 04:50:00,79.68,79.725,79.675,79.68,714399998.0
2009-09-17 04:55:00,79.67,79.685,79.62,79.62,1008700000.0
2009-09-17 05:00:00,79.62,79.675,79.605,79.66,1015900000.0
2009-09-17 05:05:00,79.665,79.68,79.635,79.665,1064299999.0
2009-09-17 05:10:00,79.66,79.705,79.66,79.69,524400000.0
2009-09-17 05:15:00,79.685,79.71,79.64,79.655,833200000.0
2009-09-17 05:20:00,79.655,79.665,79.64,79.645,373600000.0
2009-09-17 05:25:00,79.65,79.695,79.65,79.66,750500000.0
2009-09-17 05:30:00,79.66,79.675,79.645,79.66,801900000.0
2009-09-17 05:35:00,79.655,79.69,79.64,79.665,518600000.0
2009-09-17 05:40:00,79.67,79.67,79.62,79.645,948300000.0
2009-09-17 05:45:00,79.65,79.65,79.605,79.615,980199998.0
2009-09-17 05:50:00,79.61,79.645,79.6,79.61,852599999.0
2009-09-17 05:55:00,79.61,79.635,79.575,79.575,1000300000.0
2009-09-17 06:00:00,79.585,79.62,79.585,79.605,199800000.0
2009-09-17 06:05:00,79.605,79.605,79.525,79.555,579300000.0
2009-09-17 06:10:00,79.555,79.57,79.495,79.535,819300001.0
2009-09-17 06:15:00,79.535,79.605,79.515,79.585,1185300000.0
2009-09-17 06:20:00,79.585,79.615,79.58,79.595,396000000.0
2009-09-17 06:25:00,79.595,79.635,79.59,79.625,604100000.0
2009-09-17 06:30:00,79.63,79.675,79.6,79.615,926600000.0
2009-09-17 06:35:00,79.615,79.67,79.605,79.605,994900000.0
2009-09-17 06:40:00,79.61,79.67,79.605,79.665,782100000.0
2009-09-17 06:45:00,79.66,79.67,79.635,79.65,910700000.0
2009-09-17 06:50:00,79.65,79.665,79.63,79.655,733200000.0
2009-09-17 06:55:00,79.655,79.665,79.625,79.625,706100000.0
2009-09-17 07:00:00,79.62,79.67,79.61,79.655,1434100000.0
2009-09-17 07:05:00,79.665,79.725,79.66,79.705,1476900000.0
2009-09-17 07:10:00,79.71,79.74,79.685,79.725,606300000.0
2009-09-17 07:15:00,79.71,79.73,79.695,79.695,450600000.0
2009-09-17 07:20:00,79.695,79.735,79.675,79.725,915600000.0
2009-09-17 07:25:00,79.725,79.785,79.72,79.72,1301299998.0
2009-09-17 07:30:00,79.72,79.765,79.715,79.755,1408299999.0
2009-09-17 07:35:00,79.755,79.765,79.705,79.73,1504300000.0
2009-09-17 07:40:00,79.73,79.795,79.73,79.755,1774300000.0
2009-09-17 07:45:00,79.76,79.89,79.75,79.88,2447300000.0
2009-09-17 07:50:00,79.88,79.885,79.795,79.8,1783100000.0
2009-09-17 07:55:00,79.8,79.83,79.78,79.795,1583999999.0
2009-09-17 08:00:00,79.795,79.85,79.77,79.78,1535100000.0
2009-09-17 08:05:00,79.78,79.855,79.775,79.825,1461700000.0
2009-09-17 08:10:00,79.825,79.875,79.82,79.87,934000000.0
2009-09-17 08:15:00,79.88,79.885,79.835,79.84,1876200001.0
2009-09-17 08:20:00,79.825,79.83,79.68,79.705,2310700000.0
2009-09-17 08:25:00,79.705,79.75,79.6,79.685,1706099998.0
2009-09-17 08:30:00,79.69,79.74,79.635,79.655,2099400000.0
2009-09-17 08:35:00,79.66,79.665,79.59,79.595,2231999999.0
2009-09-17 08:40:00,79.595,79.665,79.59,79.665,1553000000.0
2009-09-17 08:45:00,79.665,79.71,79.65,79.685,1184400000.0
2009-09-17 08:50:00,79.685,79.7,79.635,79.665,1605599999.0
2009-09-17 08:55:00,79.665,79.665,79.575,79.62,1843899999.0
2009-09-17 09:00:00,79.62,79.65,79.55,79.615,2329399999.0
2009-09-17 09:05:00,79.62,79.665,79.615,79.66,2109099999.0
2009-09-17 09:10:00,79.66,79.66,79.565,79.62,2106900000.0
2009-09-17 09:15:00,79.62,79.64,79.59,79.61,1750999999.0
2009-09-17 09:20:00,79.61,79.615,79.505,79.52,2206800000.0
2009-09-17 09:25:00,79.52,79.525,79.23,79.24,2402799999.0
2009-09-17 09:30:00,79.235,79.325,79.18,79.255,2734899999.0
2009-09-17 09:35:00,79.255,79.27,79.205,79.245,2999500002.0
2009-09-17 09:40:00,79.25,79.29,79.235,79.27,2014599998.0
2009-09-17 09:45:00,79.27,79.275,79.135,79.18,1824900000.0
2009-09-17 09:50:00,79.18,79.19,79.12,79.16,1560600000.0
2009-09-17 09:55:00,79.155,79.295,79.135,79.27,1678900000.0
2009-09-17 10:00:00,79.27,79.345,79.265,79.33,1583300000.0
2009-09-17 10:05:00,79.335,79.34,79.295,79.305,1600600001.0
2009-09-17 10:10:00,79.305,79.36,79.285,79.34,1828100000.0
2009-09-17 10:15:00,79.335,79.35,79.315,79.345,1578100001.0
2009-09-17 10:20:00,79.345,79.365,79.325,79.34,1867499996.0
2009-09-17 10:25:00,79.345,79.355,79.29,79.315,2044699998.0
2009-09-17 10:30:00,79.315,79.4,79.26,79.39,1960600000.0
2009-09-17 10:35:00,79.39,79.43,79.35,79.39,2515399999.0
2009-09-17 10:40:00,79.39,79.46,79.37,79.435,2097400000.0
2009-09-17 10:45:00,79.435,79.465,79.37,79.39,2396100000.0
2009-09-17 10:50:00,79.385,79.39,79.33,79.38,2233099999.0
2009-09-17 10:55:00,79.38,79.415,79.34,79.35,2029800000.0
2009-09-17 11:00:00,79.345,79.365,79.32,79.335,1994799999.0
2009-09-17 11:05:00,79.34,79.36,79.315,79.315,2124700000.0
2009-09-17 11:10:00,79.31,79.315,79.265,79.275,2264200000.0
2009-09-17 11:15:00,79.275,79.295,79.26,79.275,1786900001.0
2009-09-17 11:20:00,79.275,79.295,79.235,79.24,1886600001.0
2009-09-17 11:25:00,79.24,79.26,79.21,79.255,1115300000.0
2009-09-17 11:30:00,79.265,79.27,79.195,79.205,1865500000.0
2009-09-17 11:35:00,79.21,79.215,79.165,79.195,1459999999.0
2009-09-17 11:40:00,79.2,79.2,79.17,79.175,896000000.0
2009-09-17 11:45:00,79.175,79.21,79.15,79.21,1577300000.0
2009-09-17 11:50:00,79.21,79.225,79.18,79.215,1466800000.0
2009-09-17 11:55:00,79.215,79.24,79.185,79.19,2181000001.0
2009-09-17 12:00:00,79.185,79.24,79.18,79.23,1996000000.0
2009-09-17 12:05:00,79.235,79.255,79.195,79.195,1676100000.0
2009-09-17 12:10:00,79.195,79.255,79.125,79.24,2971800000.0
2009-09-17 12:15:00,79.24,79.245,79.175,79.225,1864500000.0
2009-09-17 12:20:00,79.225,79.325,79.215,79.31,2301100000.0
2009-09-17 12:25:00,79.31,79.335,79.26,79.265,2056200000.0
2009-09-17 12:30:00,79.265,79.29,79.24,79.28,1039099998.0
2009-09-17 12:35:00,79.28,79.34,79.235,79.26,1125200000.0
2009-09-17 12:40:00,79.26,79.395,79.255,79.38,1464800000.0
2009-09-17 12:45:00,79.375,79.38,79.335,79.35,1511900000.0
2009-09-17 12:50:00,79.35,79.365,79.315,79.365,1009300001.0
2009-09-17 12:55:00,79.365,79.38,79.335,79.37,851500000.0
2009-09-17 13:00:00,79.37,79.515,79.37,79.45,2266700001.0
2009-09-17 13:05:00,79.45,79.48,79.39,79.42,2922599996.0
2009-09-17 13:10:00,79.42,79.495,79.385,79.48,2142400000.0
2009-09-17 13:15:00,79.48,79.635,79.465,79.54,3321199999.0
2009-09-17 13:20:00,79.54,79.585,79.51,79.57,3194999998.0
2009-09-17 13:25:00,79.575,79.675,79.565,79.665,3479300000.0
2009-09-17 13:30:00,79.665,79.71,79.61,79.685,3447899997.0
2009-09-17 13:35:00,79.685,79.695,79.64,79.665,2905999998.0
2009-09-17 13:40:00,79.655,79.695,79.64,79.675,2646500001.0
2009-09-17 13:45:00,79.675,79.705,79.66,79.665,2104500000.0
2009-09-17 13:50:00,79.67,79.675,79.48,79.505,2368200000.0
2009-09-17 13:55:00,79.51,79.59,79.51,79.535,2249100000.0
2009-09-17 14:00:00,79.53,79.625,79.51,79.53,2475799999.0
2009-09-17 14:05:00,79.53,79.6,79.475,79.575,1943900002.0
2009-09-17 14:10:00,79.59,79.67,79.585,79.65,2437800000.0
2009-09-17 14:15:00,79.645,79.75,79.645,79.705,3269699999.0
2009-09-17 14:20:00,79.705,79.765,79.675,79.685,3226299999.0
2009-09-17 14:25:00,79.685,79.69,79.615,79.64,2581499996.0
2009-09-17 14:30:00,79.655,79.835,79.64,79.72,2767200000.0
2009-09-17 14:35:00,79.72,79.735,79.56,79.565,3130500000.0
2009-09-17 14:40:00,79.56,79.62,79.525,79.57,3083299999.0
2009-09-17 14:45:00,79.57,79.635,79.57,79.58,2020699998.0
2009-09-17 14:50:00,79.58,79.585,79.475,79.475,2263599999.0
2009-09-17 14:55:00,79.47,79.52,79.44,79.51,2041200000.0
2009-09-17 15:00:00,79.54,79.545,79.47,79.51,2151700000.0
2009-09-17 15:05:00,79.51,79.535,79.42,79.42,2516400000.0
2009-09-17 15:10:00,79.42,79.455,79.39,79.415,2804200001.0
2009-09-17 15:15:00,79.415,79.47,79.39,79.44,2716000000.0
2009-09-17 15:20:00,79.445,79.49,79.42,79.475,2424299999.0
2009-09-17 15:25:00,79.485,79.495,79.455,79.46,1969300000.0
2009-09-17 15:30:00,79.465,79.63,79.465,79.61,3437000001.0
2009-09-17 15:35:00,79.6,79.635,79.58,79.59,2905500000.0
2009-09-17 15:40:00,79.59,79.605,79.56,79.565,3224900000.0
2009-09-17 15:45:00,79.575,79.7,79.57,79.645,3297200000.0
2009-09-17 15:50:00,79.645,79.71,79.635,79.7,3032600001.0
2009-09-17 15:55:00,79.7,79.72,79.64,79.715,2934900001.0
2009-09-17 16:00:00,79.705,79.835,79.565,79.67,2993699999.0
2009-09-17 16:05:00,79.68,79.68,79.51,79.585,3259099997.0
2009-09-17 16:10:00,79.6,79.68,79.535,79.635,2664000000.0
2009-09-17 16:15:00,79.64,79.655,79.55,79.59,2624400002.0
2009-09-17 16:20:00,79.59,79.605,79.525,79.565,2915700000.0
2009-09-17 16:25:00,79.565,79.605,79.48,79.54,2809500001.0
2009-09-17 16:30:00,79.54,79.585,79.515,79.57,3247400000.0
2009-09-17 16:35:00,79.57,79.625,79.535,79.59,2748400000.0
2009-09-17 16:40:00,79.59,79.635,79.52,79.545,2144499999.0
2009-09-17 16:45:00,79.54,79.685,79.535,79.64,2583800000.0
2009-09-17 16:50:00,79.64,79.685,79.63,79.655,3264800000.0
2009-09-17 16:55:00,79.655,79.705,79.6,79.65,2955599997.0
2009-09-17 17:00:00,79.65,79.685,79.625,79.645,3787000000.0
2009-09-17 17:05:00,79.645,79.66,79.57,79.615,2705300002.0
2009-09-17 17:10:00,79.615,79.62,79.545,79.545,2246999998.0
2009-09-17 17:15:00,79.545,79.59,79.515,79.56,1848600000.0
2009-09-17 17:20:00,79.56,79.61,79.55,79.595,2148600001.0
2009-09-17 17:25:00,79.595,79.66,79.58,79.625,2088200002.0
2009-09-17 17:30:00,79.63,79.645,79.545,79.57,2324099997.0
2009-09-17 17:35:00,79.57,79.61,79.535,79.585,2039399997.0
2009-09-17 17:40:00,79.585,79.65,79.585,79.63,1753300000.0
2009-09-17 17:45:00,79.635,79.645,79.57,79.575,1566299999.0
2009-09-17 17:50:00,79.575,79.575,79.525,79.53,2272300000.0
2009-09-17 17:55:00,79.53,79.575,79.52,79.545,1644500000.0
2009-09-17 18:00:00,79.55,79.57,79.53,79.54,956700000.0
2009-09-17 18:05:00,79.545,79.61,79.525,79.555,1684700000.0
2009-09-17 18:10:00,79.555,79.56,79.45,79.46,2252600000.0
2009-09-17 18:15:00,79.47,79.55,79.46,79.51,1831300000.0
2009-09-17 18:20:00,79.505,79.57,79.48,79.545,2444399997.0
2009-09-17 18:25:00,79.545,79.605,79.515,79.565,1900300000.0
2009-09-17 18:30:00,79.565,79.615,79.555,79.585,1225300000.0
2009-09-17 18:35:00,79.585,79.595,79.535,79.58,1303900000.0
2009-09-17 18:40:00,79.58,79.59,79.49,79.495,1395200001.0
2009-09-17 18:45:00,79.49,79.495,79.41,79.48,2162700001.0
2009-09-17 18:50:00,79.48,79.48,79.42,79.46,1644900000.0
2009-09-17 18:55:00,79.465,79.47,79.385,79.395,1438900000.0
2009-09-17 19:00:00,79.395,79.435,79.365,79.38,2053700000.0
2009-09-17 19:05:00,79.38,79.42,79.355,79.42,1565399999.0
2009-09-17 19:10:00,79.415,79.44,79.39,79.4,1272399999.0
2009-09-17 19:15:00,79.405,79.415,79.365,79.385,640200000.0
2009-09-17 19:20:00,79.395,79.395,79.325,79.33,1196800000.0
2009-09-17 19:25:00,79.33,79.33,79.215,79.28,1884200000.0
2009-09-17 19:30:00,79.275,79.275,79.215,79.265,1845200001.0
2009-09-17 19:35:00,79.265,79.265,79.215,79.255,831400000.0
2009-09-17 19:40:00,79.255,79.345,79.235,79.325,1261400000.0
2009-09-17 19:45:00,79.325,79.365,79.315,79.35,1425799999.0
2009-09-17 19:50:00,79.355,79.425,79.35,79.39,1064800000.0
2009-09-17 19:55:00,79.395,79.43,79.375,79.405,1276200000.0
2009-09-17 20:00:00,79.415,79.455,79.395,79.455,1053200000.0
2009-09-17 20:05:00,79.455,79.47,79.44,79.45,941200000.0
2009-09-17 20:10:00,79.45,79.455,79.395,79.42,1082200000.0
2009-09-17 20:15:00,79.42,79.46,79.34,79.345,1388400000.0
2009-09-17 20:20:00,79.345,79.39,79.305,79.315,1429400000.0
2009-09-17 20:25:00,79.32,79.39,79.275,79.29,1533000000.0
2009-09-17 20:30:00,79.295,79.42,79.295,79.395,1187799999.0
2009-09-17 20:35:00,79.395,79.405,79.37,79.37,545800000.0
2009-09-17 20:40:00,79.37,79.415,79.34,79.415,1268800000.0
2009-09-17 20:45:00,79.415,79.535,79.41,79.525,1355400000.0
2009-09-17 20:50:00,79.525,79.545,79.505,79.505,1064199999.0
2009-09-17 20:55:00,79.505,79.53,79.465,79.485,1047900000.0
2009-09-17 21:00:00,79.485,79.5,79.45,79.45,749800000.0
2009-09-17 21:05:00,79.455,79.455,79.425,79.43,868200000.0
2009-09-17 21:10:00,79.43,79.43,79.4,79.41,644800000.0
2009-09-17 21:15:00,79.41,79.415,79.38,79.385,851600000.0
2009-09-17 21:20:00,79.385,79.435,79.375,79.415,1262200000.0
2009-09-17 21:25:00,79.415,79.435,79.395,79.4,961400000.0
2009-09-17 21:30:00,79.4,79.4,79.34,79.345,758600000.0
2009-09-17 21:35:00,79.35,79.35,79.315,79.345,1097000000.0
2009-09-17 21:40:00,79.345,79.345,79.275,79.31,1135800000.0
2009-09-17 21:45:00,79.315,79.325,79.275,79.28,1276800000.0
2009-09-17 21:50:00,79.28,79.3,79.255,79.26,1204600000.0
2009-09-17 21:55:00,79.26,79.335,79.25,79.335,665600000.0
2009-09-17 22:00:00,79.325,79.335,79.3,79.32,601200000.0
2009-09-17 22:05:00,79.32,79.385,79.315,79.375,339800000.0
2009-09-17 22:10:00,79.375,79.385,79.355,79.37,261000000.0
2009-09-17 22:15:00,79.38,79.445,79.375,79.39,352600000.0
2009-09-17 22:20:00,79.39,79.445,79.38,79.385,637000000.0
2009-09-17 22:25:00,79.385,79.41,79.37,79.38,398200000.0
2009-09-17 22:30:00,79.375,79.375,79.335,79.34,413600000.0
2009-09-17 22:35:00,79.34,79.375,79.33,79.35,331600000.0
2009-09-17 22:40:00,79.355,79.385,79.34,79.355,522000000.0
2009-09-17 22:45:00,79.36,79.42,79.335,79.395,481100000.0
2009-09-17 22:50:00,79.4,79.42,79.335,79.4,473800000.0
2009-09-17 22:55:00,79.4,79.45,79.37,79.445,466100000.0
2009-09-17 23:00:00,79.445,79.465,79.36,79.395,169600000.0
2009-09-17 23:05:00,79.435,79.505,79.425,79.505,267000000.0
2009-09-17 23:10:00,79.5,79.5,79.415,79.455,196900000.0
2009-09-17 23:15:00,79.455,79.46,79.415,79.42,193800000.0
2009-09-17 23:20:00,79.415,79.45,79.395,79.395,228300000.0
2009-09-17 23:25:00,79.395,79.435,79.375,79.41,201200000.0
2009-09-17 23:30:00,79.415,79.435,79.381,79.395,268200000.0
2009-09-17 23:35:00,79.415,79.42,79.39,79.42,173600000.0
2009-09-17 23:40:00,79.42,79.42,79.39,79.395,261800000.0
2009-09-17 23:45:00,79.39,79.43,79.355,79.395,370400000.0
2009-09-17 23:50:00,79.395,79.395,79.37,79.385,143000000.0
2009-09-17 23:55:00,79.385,79.42,79.35,79.39,164000000.0
2009-09-18 00:00:00,79.39,79.405,79.38,79.395,332600000.0
2009-09-18 00:05:00,79.395,79.415,79.335,79.4,447800000.0
2009-09-18 00:10:00,79.405,79.425,79.365,79.415,328300000.0
2009-09-18 00:15:00,79.415,79.44,79.395,79.41,233500000.0
2009-09-18 00:20:00,79.41,79.44,79.41,79.42,241500000.0
2009-09-18 00:25:00,79.42,79.425,79.405,79.405,82400000.0
2009-09-18 00:30:00,79.4,79.425,79.375,79.375,481200000.0
2009-09-18 00:35:00,79.425,79.44,79.41,79.44,403500000.0
2009-09-18 00:40:00,79.445,79.445,79.415,79.415,112200000.0
2009-09-18 00:45:00,79.415,79.425,79.405,79.425,156800000.0
2009-09-18 00:50:00,79.411,79.43,79.401,79.43,104000000.0
2009-09-18 00:55:00,79.43,79.455,79.42,79.455,372500000.0
2009-09-18 01:00:00,79.45,79.465,79.425,79.445,851300000.0
2009-09-18 01:05:00,79.445,79.465,79.405,79.42,808300000.0
2009-09-18 01:10:00,79.415,79.415,79.375,79.385,379100000.0
2009-09-18 01:15:00,79.39,79.395,79.37,79.37,130400000.0
2009-09-18 01:20:00,79.37,79.39,79.32,79.37,828400000.0
2009-09-18 01:25:00,79.37,79.395,79.325,79.355,385900000.0
2009-09-18 01:30:00,79.35,79.365,79.335,79.355,314500000.0
2009-09-18 01:35:00,79.355,79.37,79.325,79.335,601600000.0
2009-09-18 01:40:00,79.335,79.345,79.315,79.315,850600000.0
2009-09-18 01:45:00,79.325,79.38,79.325,79.375,773900000.0
2009-09-18 01:50:00,79.38,79.45,79.365,79.435,1227300000.0
2009-09-18 01:55:00,79.435,79.435,79.38,79.39,889000000.0
2009-09-18 02:00:00,79.395,79.43,79.37,79.43,1096500003.0
2009-09-18 02:05:00,79.43,79.45,79.415,79.415,310200000.0
2009-09-18 02:10:00,79.415,79.45,79.4,79.45,291600000.0
2009-09-18 02:15:00,79.445,79.465,79.415,79.43,457100000.0
2009-09-18 02:20:00,79.43,79.455,79.395,79.43,586800000.0
2009-09-18 02:25:00,79.43,79.465,79.4,79.43,404800000.0
2009-09-18 02:30:00,79.43,79.475,79.425,79.465,376300000.0
2009-09-18 02:35:00,79.465,79.475,79.425,79.44,420500000.0
2009-09-18 02:40:00,79.44,79.445,79.365,79.385,509500000.0
2009-09-18 02:45:00,79.38,79.47,79.355,79.425,1013600000.0
2009-09-18 02:50:00,79.43,79.45,79.395,79.45,680700000.0
2009-09-18 02:55:00,79.45,79.455,79.375,79.38,723000000.0
2009-09-18 03:00:00,79.38,79.395,79.36,79.37,812300000.0
2009-09-18 03:05:00,79.37,79.385,79.315,79.355,959300000.0
2009-09-18 03:10:00,79.35,79.43,79.335,79.37,767200000.0
2009-09-18 03:15:00,79.375,79.375,79.295,79.315,1386600000.0
2009-09-18 03:20:00,79.325,79.39,79.295,79.35,1396800000.0
2009-09-18 03:25:00,79.35,79.44,79.295,79.375,1604800000.0
2009-09-18 03:30:00,79.375,79.405,79.345,79.35,1774900000.0
2009-09-18 03:35:00,79.36,79.39,79.335,79.38,1236900000.0
2009-09-18 03:40:00,79.38,79.39,79.355,79.36,975600000.0
2009-09-18 03:45:00,79.365,79.375,79.27,79.285,1124800000.0
2009-09-18 03:50:00,79.29,79.31,79.22,79.255,1588100000.0
2009-09-18 03:55:00,79.26,79.26,79.195,79.215,2329600000.0
2009-09-18 04:00:00,79.22,79.265,79.185,79.245,1945000000.0
2009-09-18 04:05:00,79.245,79.265,79.175,79.2,978800000.0
2009-09-18 04:10:00,79.2,79.22,79.19,79.215,894900000.0
2009-09-18 04:15:00,79.215,79.265,79.18,79.225,591100000.0
2009-09-18 04:20:00,79.23,79.24,79.14,79.145,1660400000.0
2009-09-18 04:25:00,79.145,79.26,79.11,79.255,958100000.0
2009-09-18 04:30:00,79.25,79.35,79.215,79.325,1109100000.0
2009-09-18 04:35:00,79.33,79.415,79.32,79.37,1824500000.0
2009-09-18 04:40:00,79.37,79.395,79.325,79.375,1182000000.0
2009-09-18 04:45:00,79.375,79.475,79.36,79.395,1562700000.0
2009-09-18 04:50:00,79.395,79.4,79.355,79.38,1111000000.0
2009-09-18 04:55:00,79.375,79.405,79.335,79.395,1153500000.0
2009-09-18 05:00:00,79.395,79.42,79.325,79.325,847400000.0
2009-09-18 05:05:00,79.325,79.375,79.315,79.375,512000000.0
2009-09-18 05:10:00,79.375,79.39,79.345,79.345,703600000.0
2009-09-18 05:15:00,79.345,79.37,79.33,79.335,617100000.0
2009-09-18 05:20:00,79.33,79.35,79.31,79.33,1121900000.0
2009-09-18 05:25:00,79.335,79.35,79.305,79.34,950400000.0
2009-09-18 05:30:00,79.34,79.355,79.305,79.305,638400000.0
2009-09-18 05:35:00,79.305,79.32,79.29,79.3,612800000.0
2009-09-18 05:40:00,79.3,79.36,79.295,79.33,1539200000.0
2009-09-18 05:45:00,79.33,79.36,79.325,79.34,843600000.0
2009-09-18 05:50:00,79.34,79.365,79.325,79.365,991500000.0
2009-09-18 05:55:00,79.365,79.39,79.355,79.38,840400000.0
2009-09-18 06:00:00,79.38,79.38,79.34,79.35,928800000.0
2009-09-18 06:05:00,79.35,79.41,79.35,79.385,808600000.0
2009-09-18 06:10:00,79.385,79.415,79.375,79.385,855900000.0
2009-09-18 06:15:00,79.385,79.41,79.335,79.335,1081300000.0
2009-09-18 06:20:00,79.335,79.37,79.325,79.355,968800000.0
2009-09-18 06:25:00,79.345,79.405,79.345,79.39,810300000.0
2009-09-18 06:30:00,79.395,79.4,79.37,79.385,877100000.0
2009-09-18 06:35:00,79.39,79.465,79.38,79.46,800400000.0
2009-09-18 06:40:00,79.46,79.475,79.44,79.46,771500000.0
2009-09-18 06:45:00,79.465,79.475,79.44,79.46,760500000.0
2009-09-18 06:50:00,79.46,79.485,79.445,79.465,1009400000.0
2009-09-18 06:55:00,79.465,79.475,79.44,79.465,709000000.0
2009-09-18 07:00:00,79.465,79.475,79.435,79.455,864800000.0
2009-09-18 07:05:00,79.455,79.505,79.435,79.435,1171900000.0
2009-09-18 07:10:00,79.435,79.445,79.37,79.395,1268300000.0
2009-09-18 07:15:00,79.395,79.395,79.335,79.355,1274200000.0
2009-09-18 07:20:00,79.355,79.385,79.355,79.375,824000000.0
2009-09-18 07:25:00,79.38,79.395,79.305,79.31,1044200000.0
2009-09-18 07:30:00,79.31,79.375,79.295,79.35,1178900000.0
2009-09-18 07:35:00,79.345,79.355,79.255,79.275,1088600000.0
2009-09-18 07:40:00,79.28,79.295,79.25,79.265,1222300000.0
2009-09-18 07:45:00,79.26,79.285,79.185,79.22,1687400000.0
2009-09-18 07:50:00,79.215,79.29,79.18,79.285,830500000.0
2009-09-18 07:55:00,79.28,79.29,79.21,79.235,534500000.0
2009-09-18 08:00:00,79.24,79.28,79.225,79.23,1023200000.0
2009-09-18 08:05:00,79.225,79.28,79.215,79.27,760500000.0
2009-09-18 08:10:00,79.265,79.33,79.255,79.29,1598500001.0
2009-09-18 08:15:00,79.29,79.305,79.265,79.295,902800000.0
2009-09-18 08:20:00,79.305,79.345,79.3,79.34,736700000.0
2009-09-18 08:25:00,79.335,79.34,79.265,79.285,1024700001.0
2009-09-18 08:30:00,79.28,79.295,79.16,79.185,2644900000.0
2009-09-18 08:35:00,79.18,79.235,79.165,79.19,2304000003.0
2009-09-18 08:40:00,79.19,79.215,79.025,79.075,2636700001.0
2009-09-18 08:45:00,79.075,79.095,78.965,78.985,2901599995.0
2009-09-18 08:50:00,78.995,79.09,78.985,79.07,2198099999.0
2009-09-18 08:55:00,79.07,79.08,78.975,79.065,2640600000.0
2009-09-18 09:00:00,79.07,79.12,79.045,79.075,2782700001.0
2009-09-18 09:05:00,79.075,79.075,78.995,79.035,2248799999.0
2009-09-18 09:10:00,79.035,79.095,79.025,79.055,2564800002.0
2009-09-18 09:15:00,79.055,79.115,78.97,79.1,2108900001.0
2009-09-18 09:20:00,79.095,79.15,79.095,79.125,2073000002.0
2009-09-18 09:25:00,79.13,79.165,79.095,79.105,2471799997.0
2009-09-18 09:30:00,79.105,79.22,79.105,79.195,3114199998.0
2009-09-18 09:35:00,79.195,79.295,79.185,79.27,3731500004.0
2009-09-18 09:40:00,79.27,79.295,79.16,79.17,3285299999.0
2009-09-18 09:45:00,79.165,79.175,79.105,79.115,2463999998.0
2009-09-18 09:50:00,79.115,79.135,79.03,79.05,2949300000.0
2009-09-18 09:55:00,79.05,79.065,78.995,79.02,3469800001.0
2009-09-18 10:00:00,79.02,79.09,78.99,79.06,3431999998.0
2009-09-18 10:05:00,79.06,79.095,79.005,79.035,2466499997.0
2009-09-18 10:10:00,79.025,79.065,78.99,79.005,2633000000.0
2009-09-18 10:15:00,79.015,79.09,78.975,79.075,2627400000.0
2009-09-18 10:20:00,79.075,79.14,79.05,79.135,2308999997.0
2009-09-18 10:25:00,79.135,79.16,79.09,79.16,2530300000.0
2009-09-18 10:30:00,79.165,79.165,79.1,79.125,2147699999.0
2009-09-18 10:35:00,79.13,79.155,79.11,79.145,1930700000.0
2009-09-18 10:40:00,79.145,79.17,79.105,79.145,2659200000.0
2009-09-18 10:45:00,79.14,79.225,79.12,79.2,2019600001.0
2009-09-18 10:50:00,79.2,79.23,79.17,79.175,1621299999.0
2009-09-18 10:55:00,79.175,79.18,79.15,79.15,1059499998.0
2009-09-18 11:00:00,79.145,79.16,79.125,79.13,593500001.0
2009-09-18 11:05:00,79.13,79.15,79.115,79.15,1688300001.0
2009-09-18 11:10:00,79.15,79.215,79.125,79.215,1566899999.0
2009-09-18 11:15:00,79.215,79.225,79.16,79.19,1502000003.0
2009-09-18 11:20:00,79.19,79.19,79.165,79.18,942000000.0
2009-09-18 11:25:00,79.18,79.445,79.18,79.38,3641999999.0
2009-09-18 11:30:00,79.38,79.425,79.305,79.41,4265100003.0
2009-09-18 11:35:00,79.415,79.455,79.345,79.365,2889399997.0
2009-09-18 11:40:00,79.365,79.39,79.315,79.35,2844300001.0
2009-09-18 11:45:00,79.345,79.41,79.32,79.335,2443900003.0
2009-09-18 11:50:00,79.335,79.37,79.33,79.355,1892699999.0
2009-09-18 11:55:00,79.355,79.385,79.33,79.375,2050000000.0
2009-09-18 12:00:00,79.375,79.45,79.37,79.445,2196300001.0
2009-09-18 12:05:00,79.45,79.46,79.435,79.435,1264200000.0
2009-09-18 12:10:00,79.435,79.455,79.425,79.43,1637500000.0
2009-09-18 12:15:00,79.43,79.435,79.355,79.37,1684700000.0
2009-09-18 12:20:00,79.37,79.395,79.36,79.385,1552100000.0
2009-09-18 12:25:00,79.39,79.465,79.39,79.465,1598400000.0
2009-09-18 12:30:00,79.465,79.465,79.41,79.415,1912400001.0
2009-09-18 12:35:00,79.415,79.435,79.37,79.41,1564900001.0
2009-09-18 12:40:00,79.41,79.415,79.37,79.385,1406299999.0
2009-09-18 12:45:00,79.385,79.405,79.365,79.385,1178000001.0
2009-09-18 12:50:00,79.385,79.42,79.355,79.375,1441399999.0
2009-09-18 12:55:00,79.375,79.4,79.325,79.335,1792299999.0
2009-09-18 13:00:00,79.335,79.375,79.28,79.285,1726199999.0
2009-09-18 13:05:00,79.285,79.31,79.265,79.295,1188599999.0
2009-09-18 13:10:00,79.295,79.35,79.295,79.32,1312800000.0
2009-09-18 13:15:00,79.32,79.41,79.31,79.35,2231200000.0
2009-09-18 13:20:00,79.35,79.36,79.32,79.32,1730600001.0
2009-09-18 13:25:00,79.32,79.35,79.305,79.33,1178500000.0
2009-09-18 13:30:00,79.33,79.37,79.315,79.33,2513399997.0
2009-09-18 13:35:00,79.34,79.365,79.325,79.35,1828199999.0
2009-09-18 13:40:00,79.35,79.39,79.35,79.38,1278800000.0
2009-09-18 13:45:00,79.38,79.395,79.365,79.38,829300000.0
2009-09-18 13:50:00,79.38,79.38,79.335,79.35,1176000000.0
2009-09-18 13:55:00,79.345,79.37,79.315,79.32,1448600002.0
2009-09-18 14:00:00,79.32,79.32,79.28,79.295,1676699999.0
2009-09-18 14:05:00,79.295,79.315,79.285,79.29,1205299999.0
2009-09-18 14:10:00,79.29,79.305,79.195,79.195,2159000000.0
2009-09-18 14:15:00,79.185,79.23,79.175,79.205,1422000000.0
2009-09-18 14:20:00,79.21,79.315,79.17,79.305,2983600000.0
2009-09-18 14:25:00,79.305,79.33,79.235,79.33,1751799998.0
2009-09-18 14:30:00,79.33,79.375,79.295,79.295,2976100001.0
2009-09-18 14:35:00,79.295,79.35,79.23,79.27,2877800000.0
2009-09-18 14:40:00,79.27,79.38,79.265,79.325,2307400003.0
2009-09-18 14:45:00,79.325,79.41,79.295,79.41,2648400000.0
2009-09-18 14:50:00,79.41,79.445,79.385,79.39,2387299999.0
2009-09-18 14:55:00,79.39,79.445,79.365,79.41,1822900000.0
2009-09-18 15:00:00,79.41,79.435,79.31,79.35,2405500000.0
2009-09-18 15:05:00,79.35,79.4,79.34,79.395,1932000000.0
2009-09-18 15:10:00,79.395,79.49,79.395,79.47,2477100000.0
2009-09-18 15:15:00,79.475,79.5,79.43,79.45,2590800002.0
2009-09-18 15:20:00,79.45,79.51,79.435,79.485,2497300000.0
2009-09-18 15:25:00,79.485,79.51,79.46,79.46,2841900001.0
2009-09-18 15:30:00,79.465,79.485,79.41,79.44,3355399998.0
2009-09-18 15:35:00,79.44,79.47,79.385,79.385,2858300000.0
2009-09-18 15:40:00,79.385,79.405,79.33,79.38,2795399999.0
2009-09-18 15:45:00,79.385,79.465,79.375,79.45,2201500000.0
2009-09-18 15:50:00,79.445,79.465,79.36,79.41,3082799999.0
2009-09-18 15:55:00,79.41,79.41,79.3,79.31,3184100001.0
2009-09-18 16:00:00,79.31,79.43,79.275,79.42,3246700000.0
2009-09-18 16:05:00,79.42,79.42,79.245,79.33,2651600001.0
2009-09-18 16:10:00,79.325,79.35,79.265,79.305,3096300001.0
2009-09-18 16:15:00,79.305,79.355,79.25,79.29,3378200001.0
2009-09-18 16:20:00,79.295,79.415,79.255,79.35,3135699998.0
2009-09-18 16:25:00,79.35,79.395,79.305,79.345,3235000000.0
2009-09-18 16:30:00,79.345,79.455,79.3,79.435,3084100000.0
2009-09-18 16:35:00,79.435,79.505,79.375,79.395,3426200005.0
2009-09-18 16:40:00,79.395,79.42,79.34,79.385,2302000001.0
2009-09-18 16:45:00,79.385,79.385,79.22,79.265,2655200002.0
2009-09-18 16:50:00,79.265,79.315,79.185,79.26,2553699996.0
2009-09-18 16:55:00,79.26,79.275,79.14,79.19,2866800002.0
2009-09-18 17:00:00,79.18,79.195,79.1,79.11,2746800000.0
2009-09-18 17:05:00,79.12,79.2,79.095,79.185,1440300000.0
2009-09-18 17:10:00,79.185,79.225,79.18,79.22,2081300002.0
2009-09-18 17:15:00,79.22,79.225,79.135,79.14,2071999994.0
2009-09-18 17:20:00,79.14,79.175,79.12,79.175,1399200000.0
2009-09-18 17:25:00,79.175,79.185,79.125,79.14,2384599999.0
2009-09-18 17:30:00,79.14,79.18,79.135,79.14,2271399999.0
2009-09-18 17:35:00,79.14,79.175,79.135,79.145,1980600000.0
2009-09-18 17:40:00,79.14,79.2,79.13,79.195,1867500000.0
2009-09-18 17:45:00,79.195,79.235,79.185,79.215,1432299999.0
2009-09-18 17:50:00,79.215,79.225,79.105,79.11,2272100001.0
2009-09-18 17:55:00,79.11,79.14,79.09,79.105,2004300002.0
2009-09-18 18:00:00,79.105,79.145,79.08,79.095,1202200000.0
2009-09-18 18:05:00,79.095,79.11,79.05,79.095,2214900001.0
2009-09-18 18:10:00,79.095,79.155,79.095,79.1,1930700000.0
2009-09-18 18:15:00,79.1,79.175,79.1,79.17,1651299999.0
2009-09-18 18:20:00,79.165,79.175,79.12,79.125,1260699999.0
2009-09-18 18:25:00,79.125,79.17,79.125,79.15,1492000003.0
2009-09-18 18:30:00,79.145,79.195,79.13,79.185,1873700001.0
2009-09-18 18:35:00,79.185,79.245,79.185,79.24,1460000000.0
2009-09-18 18:40:00,79.24,79.285,79.24,79.255,2224400003.0
2009-09-18 18:45:00,79.255,79.255,79.175,79.2,2029100001.0
2009-09-18 18:50:00,79.205,79.27,79.19,79.26,1481200001.0
2009-09-18 18:55:00,79.265,79.34,79.26,79.3,2174999999.0
2009-09-18 19:00:00,79.3,79.325,79.245,79.295,1895300002.0
2009-09-18 19:05:00,79.295,79.335,79.26,79.335,1612700000.0
2009-09-18 19:10:00,79.335,79.345,79.29,79.29,1235400000.0
2009-09-18 19:15:00,79.29,79.325,79.255,79.255,1064800003.0
2009-09-18 19:20:00,79.255,79.305,79.25,79.28,1252300001.0
2009-09-18 19:25:00,79.28,79.295,79.265,79.28,904500000.0
2009-09-18 19:30:00,79.28,79.3,79.26,79.265,809500000.0
2009-09-18 19:35:00,79.265,79.33,79.265,79.31,1314700000.0
2009-09-18 19:40:00,79.31,79.33,79.285,79.325,927100000.0
2009-09-18 19:45:00,79.33,79.4,79.32,79.36,1963900003.0
2009-09-18 19:50:00,79.37,79.4,79.35,79.35,2235000002.0
2009-09-18 19:55:00,79.355,79.385,79.325,79.355,1455999999.0
2009-09-18 20:00:00,79.355,79.44,79.355,79.425,1250200000.0
2009-09-18 20:05:00,79.425,79.43,79.39,79.41,755100001.0
2009-09-18 20:10:00,79.41,79.41,79.39,79.4,624200000.0
2009-09-18 20:15:00,79.4,79.42,79.35,79.355,1314800000.0
2009-09-18 20:20:00,79.355,79.36,79.335,79.34,991400000.0
2009-09-18 20:25:00,79.345,79.38,79.315,79.33,1181000000.0
2009-09-18 20:30:00,79.33,79.33,79.28,79.305,1405199998.0
2009-09-18 20:35:00,79.3,79.32,79.295,79.31,714700000.0
2009-09-18 20:40:00,79.31,79.315,79.3,79.31,521100000.0
2009-09-18 20:45:00,79.305,79.34,79.3,79.325,683400000.0
2009-09-18 20:50:00,79.325,79.34,79.3,79.315,1149100001.0
2009-09-18 20:55:00,79.315,79.375,79.315,79.34,1386300001.0
2009-09-18 21:00:00,79.34,79.34,79.31,79.34,1234200000.0
2009-09-18 21:05:00,79.34,79.36,79.32,79.36,942000000.0
2009-09-18 21:10:00,79.355,79.38,79.31,79.36,1101900000.0
2009-09-18 21:15:00,79.36,79.36,79.34,79.355,416800000.0
2009-09-18 21:20:00,79.355,79.4,79.35,79.395,510100000.0
2009-09-18 21:25:00,79.395,79.41,79.38,79.405,763200000.0
2009-09-18 21:30:00,79.4,79.41,79.385,79.395,323000000.0
2009-09-18 21:35:00,79.405,79.415,79.335,79.335,595800000.0
2009-09-18 21:40:00,79.33,79.33,79.295,79.305,992900001.0
2009-09-18 21:45:00,79.3,79.31,79.255,79.255,827200000.0
2009-09-18 21:50:00,79.255,79.29,79.245,79.28,672500000.0
2009-09-18 21:55:00,79.28,79.28,79.215,79.23,1093000000.0
2009-09-18 22:00:00,79.23,79.245,79.185,79.185,550500000.0
2009-09-18 22:05:00,79.185,79.215,79.105,79.165,984400000.0
2009-09-18 22:10:00,79.165,79.21,79.165,79.185,407500000.0
2009-09-18 22:15:00,79.185,79.24,79.18,79.225,370100000.0
2009-09-18 22:20:00,79.23,79.235,79.19,79.21,306900000.0
2009-09-18 22:25:00,79.21,79.245,79.21,79.215,272700000.0
2009-09-18 22:30:00,79.215,79.23,79.165,79.2,250900000.0
2009-09-18 22:35:00,79.215,79.245,79.19,79.205,437700000.0
2009-09-18 22:40:00,79.21,79.218,79.195,79.195,181100000.0
2009-09-18 22:45:00,79.195,79.255,79.195,79.23,244200000.0
2009-09-18 22:50:00,79.225,79.245,79.21,79.215,162400000.0
2009-09-18 22:55:00,79.225,79.225,79.135,79.145,125300000.0
2009-09-20 23:00:00,79.122,79.17,79.085,79.085,243200000.0
2009-09-20 23:05:00,79.09,79.16,79.085,79.16,27600000.0
2009-09-20 23:10:00,79.16,79.165,79.099,79.099,264500000.0
2009-09-20 23:15:00,79.1,79.12,79.055,79.055,19200000.0
2009-09-20 23:20:00,79.063,79.099,79.005,79.055,193400000.0
2009-09-20 23:25:00,79.065,79.2,79.065,79.18,93000000.0
2009-09-20 23:30:00,79.2,79.22,79.175,79.185,84600000.0
2009-09-20 23:35:00,79.19,79.216,79.161,79.215,126400000.0
2009-09-20 23:40:00,79.2,79.232,79.195,79.205,65800000.0
2009-09-20 23:45:00,79.199,79.215,79.177,79.21,323600000.0
2009-09-20 23:50:00,79.2,79.215,79.18,79.21,209200000.0
2009-09-20 23:55:00,79.215,79.225,79.175,79.175,164000000.0
2009-09-21 00:00:00,79.17,79.215,79.105,79.125,264900000.0
2009-09-21 00:05:00,79.12,79.145,79.075,79.105,269100000.0
2009-09-21 00:10:00,79.105,79.18,79.05,79.08,236800000.0
2009-09-21 00:15:00,79.07,79.07,79.02,79.04,57400000.0
2009-09-21 00:20:00,79.04,79.05,79.03,79.035,49200000.0
2009-09-21 00:25:00,79.04,79.065,79.035,79.065,42100000.0
2009-09-21 00:30:00,79.065,79.095,79.065,79.08,67800000.0
2009-09-21 00:35:00,79.085,79.1,79.065,79.07,52500000.0
2009-09-21 00:40:00,79.07,79.105,79.07,79.105,102200000.0
2009-09-21 00:45:00,79.1,79.125,79.075,79.1,294100000.0
2009-09-21 00:50:00,79.11,79.195,79.105,79.165,228900000.0
2009-09-21 00:55:00,79.17,79.19,79.125,79.19,272500000.0
2009-09-21 01:00:00,79.19,79.195,79.15,79.155,160900000.0
2009-09-21 01:05:00,79.165,79.165,79.1,79.125,111300000.0
2009-09-21 01:10:00,79.125,79.125,79.065,79.09,86500000.0
2009-09-21 01:15:00,79.09,79.12,79.09,79.105,172400000.0
2009-09-21 01:20:00,79.1,79.15,79.1,79.135,110400000.0
2009-09-21 01:25:00,79.14,79.165,79.125,79.165,171600000.0
2009-09-21 01:30:00,79.165,79.18,79.15,79.155,128500000.0
2009-09-21 01:35:00,79.15,79.18,79.15,79.17,154000000.0
2009-09-21 01:40:00,79.165,79.2,79.16,79.19,136700000.0
2009-09-21 01:45:00,79.19,79.2,79.155,79.17,190800000.0
2009-09-21 01:50:00,79.165,79.17,79.15,79.16,39000000.0
2009-09-21 01:55:00,79.16,79.185,79.155,79.155,253600000.0
2009-09-21 02:00:00,79.16,79.205,79.155,79.205,99900000.0
2009-09-21 02:05:00,79.21,79.245,79.205,79.22,173800000.0
2009-09-21 02:10:00,79.22,79.28,79.205,79.23,259300000.0
2009-09-21 02:15:00,79.225,79.25,79.225,79.24,70300000.0
2009-09-21 02:20:00,79.245,79.31,79.245,79.295,149400000.0
2009-09-21 02:25:00,79.295,79.345,79.29,79.335,177800000.0
2009-09-21 02:30:00,79.335,79.345,79.305,79.345,222700000.0
2009-09-21 02:35:00,79.34,79.345,79.31,79.345,153400000.0
2009-09-21 02:40:00,79.355,79.385,79.34,79.375,220900000.0
2009-09-21 02:45:00,79.375,79.375,79.335,79.35,137400000.0
2009-09-21 02:50:00,79.35,79.36,79.33,79.345,220500000.0
2009-09-21 02:55:00,79.35,79.385,79.345,79.385,362300000.0
2009-09-21 03:00:00,79.375,79.38,79.34,79.355,162600000.0
2009-09-21 03:05:00,79.355,79.42,79.34,79.395,380800000.0
2009-09-21 03:10:00,79.39,79.4,79.345,79.345,271200000.0
2009-09-21 03:15:00,79.35,79.395,79.345,79.385,425100000.0
2009-09-21 03:20:00,79.38,79.38,79.335,79.34,233600000.0
2009-09-21 03:25:00,79.345,79.345,79.3,79.3,137000000.0
2009-09-21 03:30:00,79.305,79.32,79.26,79.28,174200000.0
2009-09-21 03:35:00,79.28,79.295,79.27,79.275,149800000.0
2009-09-21 03:40:00,79.27,79.28,79.255,79.27,405000000.0
2009-09-21 03:45:00,79.265,79.275,79.205,79.225,581000000.0
2009-09-21 03:50:00,79.22,79.25,79.17,79.195,604000000.0
2009-09-21 03:55:00,79.195,79.285,79.185,79.285,306600000.0
2009-09-21 04:00:00,79.29,79.31,79.185,79.205,331500000.0
2009-09-21 04:05:00,79.2,79.26,79.18,79.24,499300000.0
2009-09-21 04:10:00,79.24,79.245,79.18,79.18,375400000.0
2009-09-21 04:15:00,79.18,79.225,79.17,79.205,275000000.0
2009-09-21 04:20:00,79.2,79.27,79.19,79.245,506300000.0
2009-09-21 04:25:00,79.235,79.245,79.19,79.19,338400000.0
2009-09-21 04:30:00,79.195,79.195,79.17,79.195,555500000.0
2009-09-21 04:35:00,79.19,79.205,79.175,79.185,269900000.0
2009-09-21 04:40:00,79.185,79.19,79.105,79.115,335400000.0
2009-09-21 04:45:00,79.12,79.22,79.115,79.17,326300000.0
2009-09-21 04:50:00,79.17,79.185,79.145,79.185,212200000.0
2009-09-21 04:55:00,79.19,79.245,79.17,79.225,297000000.0
2009-09-21 05:00:00,79.225,79.225,79.2,79.205,244500000.0
2009-09-21 05:05:00,79.2,79.225,79.185,79.19,225400000.0
2009-09-21 05:10:00,79.19,79.195,79.115,79.17,265500000.0
2009-09-21 05:15:00,79.165,79.185,79.145,79.15,279100000.0
2009-09-21 05:20:00,79.155,79.205,79.145,79.205,251600000.0
2009-09-21 05:25:00,79.2,79.23,79.19,79.22,370300000.0
2009-09-21 05:30:00,79.205,79.225,79.205,79.205,194300000.0
2009-09-21 05:35:00,79.21,79.25,79.175,79.18,895300000.0
2009-09-21 05:40:00,79.18,79.185,79.135,79.185,527400000.0
2009-09-21 05:45:00,79.185,79.185,79.145,79.15,505400000.0
2009-09-21 05:50:00,79.15,79.21,79.12,79.2,775800000.0
2009-09-21 05:55:00,79.205,79.215,79.155,79.2,620100000.0
2009-09-21 06:00:00,79.2,79.23,79.185,79.185,572700000.0
2009-09-21 06:05:00,79.185,79.235,79.175,79.235,797400000.0
2009-09-21 06:10:00,79.235,79.24,79.2,79.215,339600000.0
2009-09-21 06:15:00,79.205,79.215,79.185,79.205,473500000.0
2009-09-21 06:20:00,79.2,79.225,79.2,79.215,191400000.0
2009-09-21 06:25:00,79.21,79.225,79.2,79.205,483600000.0
2009-09-21 06:30:00,79.205,79.27,79.205,79.26,312400000.0
2009-09-21 06:35:00,79.26,79.26,79.235,79.235,291900000.0
2009-09-21 06:40:00,79.235,79.24,79.19,79.2,299300000.0
2009-09-21 06:45:00,79.2,79.255,79.195,79.25,201200000.0
2009-09-21 06:50:00,79.245,79.25,79.215,79.23,174500000.0
2009-09-21 06:55:00,79.23,79.265,79.215,79.255,334400000.0
2009-09-21 07:00:00,79.255,79.275,79.25,79.26,366800000.0
2009-09-21 07:05:00,79.26,79.43,79.22,79.415,1838800000.0
2009-09-21 07:10:00,79.415,79.51,79.37,79.44,2475500001.0
2009-09-21 07:15:00,79.435,79.46,79.355,79.415,2202100000.0
2009-09-21 07:20:00,79.415,79.44,79.34,79.395,2098000000.0
2009-09-21 07:25:00,79.395,79.46,79.375,79.445,1970900000.0
2009-09-21 07:30:00,79.445,79.485,79.405,79.46,889200000.0
2009-09-21 07:35:00,79.46,79.46,79.42,79.42,509300000.0
2009-09-21 07:40:00,79.415,79.43,79.375,79.375,1072700000.0
2009-09-21 07:45:00,79.375,79.39,79.355,79.37,1280200000.0
2009-09-21 07:50:00,79.37,79.435,79.365,79.415,1099800000.0
2009-09-21 07:55:00,79.405,79.41,79.355,79.41,646600000.0
2009-09-21 08:00:00,79.41,79.485,79.4,79.47,1189700000.0
2009-09-21 08:05:00,79.465,79.475,79.36,79.375,1054600000.0
2009-09-21 08:10:00,79.375,79.445,79.335,79.38,898100000.0
2009-09-21 08:15:00,79.37,79.42,79.28,79.42,1170500000.0
2009-09-21 08:20:00,79.42,79.465,79.31,79.41,1706600000.0
2009-09-21 08:25:00,79.415,79.475,79.295,79.395,1537600000.0
2009-09-21 08:30:00,79.395,79.49,79.24,79.29,1305899999.0
2009-09-21 08:35:00,79.295,79.41,79.285,79.375,1934300001.0
2009-09-21 08:40:00,79.375,79.39,79.3,79.365,1468000000.0
2009-09-21 08:45:00,79.36,79.405,79.305,79.395,812000000.0
2009-09-21 08:50:00,79.39,79.425,79.355,79.365,805100000.0
2009-09-21 08:55:00,79.365,79.525,79.365,79.455,767400000.0
2009-09-21 09:00:00,79.455,79.495,79.4,79.4,1475400000.0
2009-09-21 09:05:00,79.4,79.455,79.375,79.43,1503300000.0
2009-09-21 09:10:00,79.42,79.45,79.36,79.405,1509499999.0
2009-09-21 09:15:00,79.405,79.48,79.385,79.475,1108900000.0
2009-09-21 09:20:00,79.47,79.475,79.395,79.415,1105700000.0
2009-09-21 09:25:00,79.415,79.43,79.34,79.4,1238500000.0
2009-09-21 09:30:00,79.4,79.42,79.35,79.375,863700000.0
2009-09-21 09:35:00,79.375,79.38,79.315,79.365,899100000.0
2009-09-21 09:40:00,79.365,79.365,79.31,79.335,849800000.0
2009-09-21 09:45:00,79.33,79.38,79.315,79.38,605300000.0
2009-09-21 09:50:00,79.38,79.425,79.35,79.415,821400000.0
2009-09-21 09:55:00,79.415,79.425,79.37,79.385,1309000000.0
2009-09-21 10:00:00,79.38,79.435,79.34,79.41,1340100000.0
2009-09-21 10:05:00,79.41,79.43,79.395,79.4,317500000.0
2009-09-21 10:10:00,79.405,79.42,79.355,79.385,367100000.0
2009-09-21 10:15:00,79.385,79.415,79.37,79.4,412600000.0
2009-09-21 10:20:00,79.395,79.4,79.34,79.34,553100000.0
2009-09-21 10:25:00,79.335,79.45,79.33,79.445,867600000.0
2009-09-21 10:30:00,79.44,79.49,79.43,79.455,735000000.0
2009-09-21 10:35:00,79.455,79.485,79.43,79.465,581900000.0
2009-09-21 10:40:00,79.465,79.49,79.43,79.46,971800000.0
2009-09-21 10:45:00,79.46,79.46,79.39,79.42,885900000.0
2009-09-21 10:50:00,79.42,79.435,79.37,79.37,903000001.0
2009-09-21 10:55:00,79.37,79.44,79.365,79.37,847300000.0
2009-09-21 11:00:00,79.37,79.405,79.36,79.395,1349300000.0
2009-09-21 11:05:00,79.39,79.405,79.335,79.385,1068100000.0
2009-09-21 11:10:00,79.385,79.425,79.33,79.405,827100000.0
2009-09-21 11:15:00,79.4,79.44,79.375,79.425,497700000.0
2009-09-21 11:20:00,79.42,79.43,79.37,79.375,408700000.0
2009-09-21 11:25:00,79.375,79.39,79.32,79.385,454600000.0
2009-09-21 11:30:00,79.385,79.395,79.32,79.32,692200000.0
2009-09-21 11:35:00,79.325,79.405,79.325,79.375,344100000.0
2009-09-21 11:40:00,79.375,79.415,79.365,79.395,315500000.0
2009-09-21 11:45:00,79.385,79.435,79.365,79.425,601100001.0
2009-09-21 11:50:00,79.425,79.425,79.365,79.365,406000000.0
2009-09-21 11:55:00,79.365,79.38,79.34,79.345,318700000.0
2009-09-21 12:00:00,79.34,79.45,79.335,79.45,485300000.0
2009-09-21 12:05:00,79.445,79.455,79.34,79.365,870200000.0
2009-09-21 12:10:00,79.35,79.38,79.33,79.36,585100000.0
2009-09-21 12:15:00,79.36,79.385,79.325,79.375,646300000.0
2009-09-21 12:20:00,79.375,79.385,79.275,79.35,830100000.0
2009-09-21 12:25:00,79.35,79.38,79.345,79.355,588800000.0
2009-09-21 12:30:00,79.355,79.39,79.35,79.37,1148400000.0
2009-09-21 12:35:00,79.38,79.4,79.33,79.35,752700000.0
2009-09-21 12:40:00,79.35,79.39,79.29,79.385,1071200000.0
2009-09-21 12:45:00,79.385,79.425,79.36,79.41,1090099999.0
2009-09-21 12:50:00,79.42,79.44,79.35,79.405,1066200000.0
2009-09-21 12:55:00,79.395,79.495,79.385,79.49,1123900000.0
2009-09-21 13:00:00,79.485,79.51,79.45,79.48,1293200000.0
2009-09-21 13:05:00,79.48,79.5,79.435,79.49,940100000.0
2009-09-21 13:10:00,79.49,79.51,79.47,79.48,782300000.0
2009-09-21 13:15:00,79.48,79.505,79.46,79.48,638400000.0
2009-09-21 13:20:00,79.485,79.49,79.435,79.44,869400000.0
2009-09-21 13:25:00,79.44,79.495,79.43,79.495,873299999.0
2009-09-21 13:30:00,79.495,79.505,79.47,79.495,1280100000.0
2009-09-21 13:35:00,79.495,79.515,79.48,79.515,736600000.0
2009-09-21 13:40:00,79.515,79.515,79.46,79.49,628500000.0
2009-09-21 13:45:00,79.49,79.51,79.48,79.49,635200000.0
2009-09-21 13:50:00,79.495,79.495,79.45,79.47,873900000.0
2009-09-21 13:55:00,79.475,79.48,79.44,79.465,376500000.0
2009-09-21 14:00:00,79.465,79.47,79.4,79.455,719800000.0
2009-09-21 14:05:00,79.45,79.525,79.44,79.505,896199999.0
2009-09-21 14:10:00,79.51,79.6,79.48,79.58,1221700000.0
2009-09-21 14:15:00,79.58,79.615,79.51,79.53,1468600001.0
2009-09-21 14:20:00,79.525,79.585,79.43,79.465,1831000000.0
2009-09-21 14:25:00,79.465,79.485,79.425,79.465,1619900000.0
2009-09-21 14:30:00,79.46,79.46,79.395,79.445,1032000000.0
2009-09-21 14:35:00,79.445,79.495,79.395,79.485,1039300000.0
2009-09-21 14:40:00,79.485,79.545,79.47,79.48,1238200000.0
2009-09-21 14:45:00,79.48,79.55,79.47,79.545,1225800002.0
2009-09-21 14:50:00,79.55,79.57,79.49,79.5,1283099999.0
2009-09-21 14:55:00,79.5,79.56,79.495,79.54,1012200000.0
2009-09-21 15:00:00,79.54,79.56,79.49,79.545,964400000.0
2009-09-21 15:05:00,79.545,79.545,79.49,79.49,763200000.0
2009-09-21 15:10:00,79.49,79.505,79.435,79.47,1080500000.0
2009-09-21 15:15:00,79.46,79.505,79.45,79.485,783900000.0
2009-09-21 15:20:00,79.49,79.52,79.45,79.455,351900000.0
2009-09-21 15:25:00,79.46,79.535,79.455,79.51,604200000.0
2009-09-21 15:30:00,79.51,79.55,79.47,79.505,1371700000.0
2009-09-21 15:35:00,79.51,79.53,79.405,79.46,1377499999.0
2009-09-21 15:40:00,79.47,79.58,79.465,79.58,1261200000.0
2009-09-21 15:45:00,79.58,79.6,79.485,79.495,1252200001.0
2009-09-21 15:50:00,79.49,79.51,79.42,79.445,949500000.0
2009-09-21 15:55:00,79.45,79.485,79.375,79.455,1649599999.0
2009-09-21 16:00:00,79.455,79.475,79.32,79.33,1751400003.0
2009-09-21 16:05:00,79.33,79.355,79.255,79.255,1338000000.0
2009-09-21 16:10:00,79.255,79.3,79.23,79.29,1112000000.0
2009-09-21 16:15:00,79.295,79.38,79.295,79.36,1667200000.0
2009-09-21 16:20:00,79.36,79.455,79.355,79.425,1746700000.0
2009-09-21 16:25:00,79.425,79.43,79.355,79.365,993500000.0
2009-09-21 16:30:00,79.365,79.38,79.33,79.33,1150099998.0
2009-09-21 16:35:00,79.335,79.34,79.235,79.295,1490000000.0
2009-09-21 16:40:00,79.295,79.335,79.265,79.315,1346800000.0
2009-09-21 16:45:00,79.315,79.41,79.31,79.37,1149100001.0
2009-09-21 16:50:00,79.375,79.425,79.34,79.345,1445400000.0
2009-09-21 16:55:00,79.345,79.35,79.31,79.33,1330000001.0
2009-09-21 17:00:00,79.33,79.38,79.3,79.305,1054900000.0
2009-09-21 17:05:00,79.305,79.395,79.29,79.365,1107800000.0
2009-09-21 17:10:00,79.37,79.38,79.335,79.36,964200000.0
2009-09-21 17:15:00,79.35,79.4,79.31,79.39,1146600000.0
2009-09-21 17:20:00,79.39,79.415,79.345,79.39,1227799999.0
2009-09-21 17:25:00,79.39,79.415,79.365,79.385,1339799998.0
2009-09-21 17:30:00,79.39,79.44,79.38,79.385,2221299998.0
2009-09-21 17:35:00,79.38,79.415,79.33,79.395,1925499999.0
2009-09-21 17:40:00,79.395,79.4,79.34,79.345,1179100001.0
2009-09-21 17:45:00,79.345,79.4,79.33,79.335,1334800001.0
2009-09-21 17:50:00,79.335,79.355,79.29,79.295,872199999.0
2009-09-21 17:55:00,79.295,79.345,79.28,79.315,790800000.0
2009-09-21 18:00:00,79.32,79.38,79.31,79.37,567300000.0
2009-09-21 18:05:00,79.38,79.385,79.34,79.35,881300000.0
2009-09-21 18:10:00,79.36,79.425,79.35,79.41,578000000.0
2009-09-21 18:15:00,79.405,79.405,79.31,79.335,923600000.0
2009-09-21 18:20:00,79.335,79.375,79.315,79.355,1343900002.0
2009-09-21 18:25:00,79.355,79.365,79.305,79.305,1286000000.0
2009-09-21 18:30:00,79.305,79.345,79.295,79.295,1122100000.0
2009-09-21 18:35:00,79.295,79.31,79.28,79.3,310900000.0
2009-09-21 18:40:00,79.3,79.335,79.295,79.325,380300000.0
2009-09-21 18:45:00,79.325,79.36,79.29,79.29,567300000.0
2009-09-21 18:50:00,79.285,79.335,79.285,79.33,675700001.0
2009-09-21 18:55:00,79.335,79.38,79.32,79.365,654100000.0
2009-09-21 19:00:00,79.365,79.385,79.34,79.38,711000000.0
2009-09-21 19:05:00,79.375,79.38,79.29,79.325,465700000.0
2009-09-21 19:10:00,79.325,79.37,79.325,79.33,450700000.0
2009-09-21 19:15:00,79.33,79.37,79.32,79.36,271400000.0
2009-09-21 19:20:00,79.36,79.445,79.36,79.435,1713799991.0
2009-09-21 19:25:00,79.44,79.455,79.385,79.395,865100000.0
2009-09-21 19:30:00,79.395,79.395,79.35,79.365,854600000.0
2009-09-21 19:35:00,79.365,79.405,79.365,79.385,1066200000.0
2009-09-21 19:40:00,79.385,79.485,79.38,79.46,1320300000.0
2009-09-21 19:45:00,79.46,79.48,79.42,79.445,1305400001.0
2009-09-21 19:50:00,79.445,79.455,79.41,79.435,794400000.0
2009-09-21 19:55:00,79.435,79.46,79.385,79.385,788299999.0
2009-09-21 20:00:00,79.39,79.465,79.39,79.43,564800000.0
2009-09-21 20:05:00,79.435,79.47,79.375,79.375,635900000.0
2009-09-21 20:10:00,79.375,79.375,79.325,79.37,513500000.0
2009-09-21 20:15:00,79.37,79.375,79.335,79.345,440899999.0
2009-09-21 20:20:00,79.345,79.38,79.32,79.32,732800000.0
2009-09-21 20:25:00,79.325,79.345,79.305,79.335,829200000.0
2009-09-21 20:30:00,79.34,79.39,79.34,79.39,564800000.0
2009-09-21 20:35:00,79.39,79.405,79.355,79.38,565800000.0
2009-09-21 20:40:00,79.38,79.435,79.375,79.435,935900000.0
2009-09-21 20:45:00,79.435,79.475,79.405,79.475,1213100000.0
2009-09-21 20:50:00,79.475,79.5,79.45,79.49,765900000.0
2009-09-21 20:55:00,79.49,79.505,79.46,79.475,1145600000.0
2009-09-21 21:00:00,79.475,79.5,79.455,79.47,898700000.0
2009-09-21 21:05:00,79.475,79.48,79.45,79.45,551900001.0
2009-09-21 21:10:00,79.45,79.465,79.425,79.43,912100000.0
2009-09-21 21:15:00,79.43,79.54,79.425,79.5,2108600000.0
2009-09-21 21:20:00,79.5,79.5,79.46,79.48,907699999.0
2009-09-21 21:25:00,79.48,79.49,79.46,79.475,837200000.0
2009-09-21 21:30:00,79.475,79.475,79.325,79.325,2352900001.0
2009-09-21 21:35:00,79.325,79.395,79.32,79.39,1166300000.0
2009-09-21 21:40:00,79.39,79.39,79.365,79.38,736499999.0
2009-09-21 21:45:00,79.38,79.385,79.335,79.34,1053499999.0
2009-09-21 21:50:00,79.34,79.355,79.33,79.345,571200000.0
2009-09-21 21:55:00,79.345,79.43,79.34,79.415,1280200000.0
2009-09-21 22:00:00,79.415,79.46,79.4,79.415,557000000.0
2009-09-21 22:05:00,79.41,79.41,79.395,79.4,129400000.0
2009-09-21 22:10:00,79.4,79.43,79.39,79.41,312800000.0
2009-09-21 22:15:00,79.415,79.435,79.41,79.43,102200000.0
2009-09-21 22:20:00,79.43,79.43,79.42,79.425,126400000.0
2009-09-21 22:25:00,79.425,79.425,79.395,79.405,250900000.0
2009-09-21 22:30:00,79.405,79.405,79.355,79.37,441400000.0
2009-09-21 22:35:00,79.37,79.37,79.33,79.37,225200000.0
2009-09-21 22:40:00,79.375,79.415,79.37,79.385,770100000.0
2009-09-21 22:45:00,79.405,79.405,79.36,79.365,410800000.0
2009-09-21 22:50:00,79.365,79.365,79.3,79.345,643400000.0
2009-09-21 22:55:00,79.345,79.365,79.3,79.3,484700000.0
2009-09-21 23:00:00,79.3,79.34,79.3,79.3,177100000.0
2009-09-21 23:05:00,79.3,79.33,79.3,79.325,86800000.0
2009-09-21 23:10:00,79.325,79.4,79.325,79.39,139400000.0
2009-09-21 23:15:00,79.385,79.41,79.38,79.395,319300000.0
2009-09-21 23:20:00,79.395,79.425,79.385,79.395,373100000.0
2009-09-21 23:25:00,79.395,79.405,79.38,79.38,79000000.0
2009-09-21 23:30:00,79.38,79.385,79.365,79.365,124600000.0
2009-09-21 23:35:00,79.365,79.385,79.343,79.36,204800000.0
2009-09-21 23:40:00,79.365,79.485,79.34,79.36,219900000.0
2009-09-21 23:45:00,79.36,79.38,79.333,79.355,402400000.0
2009-09-21 23:50:00,79.355,79.355,79.32,79.345,260800000.0
2009-09-21 23:55:00,79.355,79.36,79.3,79.33,676600000.0
2009-09-22 00:00:00,79.33,79.395,79.33,79.355,310500000.0
2009-09-22 00:05:00,79.355,79.43,79.345,79.395,391400000.0
2009-09-22 00:10:00,79.395,79.46,79.395,79.415,628200000.0
2009-09-22 00:15:00,79.41,79.415,79.4,79.41,141400000.0
2009-09-22 00:20:00,79.415,79.445,79.39,79.405,307900000.0
2009-09-22 00:25:00,79.405,79.42,79.38,79.38,261100000.0
2009-09-22 00:30:00,79.38,79.415,79.365,79.41,366300000.0
2009-09-22 00:35:00,79.415,79.45,79.41,79.445,184000000.0
2009-09-22 00:40:00,79.445,79.46,79.421,79.45,622400000.0
2009-09-22 00:45:00,79.45,79.46,79.42,79.46,467300000.0
2009-09-22 00:50:00,79.455,79.47,79.435,79.465,258700000.0
2009-09-22 00:55:00,79.465,79.485,79.42,79.42,559500000.0
2009-09-22 01:00:00,79.425,79.445,79.38,79.415,388500000.0
2009-09-22 01:05:00,79.415,79.515,79.4,79.465,763300000.0
2009-09-22 01:10:00,79.46,79.54,79.42,79.53,591400000.0
2009-09-22 01:15:00,79.53,79.54,79.51,79.515,399900000.0
2009-09-22 01:20:00,79.515,79.57,79.495,79.495,389000000.0
2009-09-22 01:25:00,79.475,79.56,79.465,79.555,175700000.0
2009-09-22 01:30:00,79.555,79.56,79.485,79.51,269900000.0
2009-09-22 01:35:00,79.51,79.515,79.45,79.48,158800000.0
2009-09-22 01:40:00,79.48,79.52,79.47,79.51,147400000.0
2009-09-22 01:45:00,79.51,79.535,79.49,79.495,214700000.0
2009-09-22 01:50:00,79.495,79.525,79.47,79.525,264900000.0
2009-09-22 01:55:00,79.52,79.565,79.52,79.54,305200000.0
2009-09-22 02:00:00,79.535,79.535,79.445,79.51,592200000.0
2009-09-22 02:05:00,79.51,79.58,79.51,79.565,461100000.0
2009-09-22 02:10:00,79.57,79.57,79.545,79.545,370100000.0
2009-09-22 02:15:00,79.545,79.575,79.535,79.575,248900000.0
2009-09-22 02:20:00,79.575,79.585,79.508,79.56,623400000.0
2009-09-22 02:25:00,79.56,79.59,79.51,79.525,355700000.0
2009-09-22 02:30:00,79.525,79.53,79.495,79.52,560500000.0
2009-09-22 02:35:00,79.52,79.56,79.495,79.495,629600000.0
2009-09-22 02:40:00,79.49,79.535,79.48,79.515,572800000.0
2009-09-22 02:45:00,79.515,79.53,79.485,79.51,565200000.0
2009-09-22 02:50:00,79.5,79.5,79.48,79.5,336400000.0
2009-09-22 02:55:00,79.5,79.515,79.485,79.485,370400000.0
2009-09-22 03:00:00,79.485,79.52,79.48,79.495,283000000.0
2009-09-22 03:05:00,79.495,79.525,79.48,79.48,366600000.0
2009-09-22 03:10:00,79.48,79.495,79.395,79.43,1222600000.0
2009-09-22 03:15:00,79.425,79.52,79.4,79.49,1424700000.0
2009-09-22 03:20:00,79.49,79.51,79.46,79.47,863400001.0
2009-09-22 03:25:00,79.47,79.54,79.47,79.485,596700000.0
2009-09-22 03:30:00,79.485,79.515,79.485,79.5,889600000.0
2009-09-22 03:35:00,79.5,79.52,79.475,79.52,784400000.0
2009-09-22 03:40:00,79.515,79.525,79.455,79.51,1072500000.0
2009-09-22 03:45:00,79.51,79.56,79.485,79.555,1304800000.0
2009-09-22 03:50:00,79.555,79.58,79.51,79.515,994000000.0
2009-09-22 03:55:00,79.525,79.575,79.52,79.56,792800000.0
2009-09-22 04:00:00,79.56,79.615,79.555,79.59,993500000.0
2009-09-22 04:05:00,79.59,79.61,79.565,79.595,737700000.0
2009-09-22 04:10:00,79.59,79.695,79.54,79.675,821700000.0
2009-09-22 04:15:00,79.68,79.705,79.65,79.685,991100000.0
2009-09-22 04:20:00,79.68,79.705,79.67,79.69,751700000.0
2009-09-22 04:25:00,79.69,79.7,79.67,79.695,446300000.0
2009-09-22 04:30:00,79.695,79.77,79.65,79.73,880100000.0
2009-09-22 04:35:00,79.725,79.74,79.67,79.675,1031900000.0
2009-09-22 04:40:00,79.68,79.695,79.645,79.66,604000000.0
2009-09-22 04:45:00,79.66,79.695,79.65,79.685,384000000.0
2009-09-22 04:50:00,79.69,79.72,79.69,79.695,433500000.0
2009-09-22 04:55:00,79.695,79.715,79.655,79.71,547100000.0
2009-09-22 05:00:00,79.715,79.735,79.69,79.72,625200000.0
2009-09-22 05:05:00,79.73,79.73,79.68,79.68,461800000.0
2009-09-22 05:10:00,79.68,79.7,79.67,79.695,294300001.0
2009-09-22 05:15:00,79.69,79.705,79.675,79.685,288200000.0
2009-09-22 05:20:00,79.685,79.685,79.66,79.665,278700000.0
2009-09-22 05:25:00,79.665,79.705,79.665,79.685,368800000.0
2009-09-22 05:30:00,79.685,79.715,79.67,79.67,203600000.0
2009-09-22 05:35:00,79.67,79.71,79.665,79.685,651500000.0
2009-09-22 05:40:00,79.68,79.725,79.675,79.72,514600000.0
2009-09-22 05:45:00,79.72,79.74,79.705,79.73,301900000.0
2009-09-22 05:50:00,79.73,79.765,79.73,79.755,397500000.0
2009-09-22 05:55:00,79.755,79.755,79.72,79.72,343600000.0
2009-09-22 06:00:00,79.72,79.745,79.72,79.74,344800000.0
2009-09-22 06:05:00,79.74,79.785,79.73,79.745,468600000.0
2009-09-22 06:10:00,79.74,79.745,79.71,79.715,395500000.0
2009-09-22 06:15:00,79.71,79.735,79.71,79.72,377400000.0
2009-09-22 06:20:00,79.73,79.75,79.72,79.72,418500000.0
2009-09-22 06:25:00,79.72,79.73,79.71,79.725,472800000.0
2009-09-22 06:30:00,79.715,79.75,79.715,79.74,400500000.0
2009-09-22 06:35:00,79.74,79.74,79.725,79.725,361400000.0
2009-09-22 06:40:00,79.725,79.75,79.72,79.72,215300000.0
2009-09-22 06:45:00,79.725,79.74,79.71,79.725,433500000.0
2009-09-22 06:50:00,79.725,79.73,79.705,79.72,214600000.0
2009-09-22 06:55:00,79.72,79.74,79.71,79.71,285400000.0
2009-09-22 07:00:00,79.715,79.72,79.695,79.7,459400000.0
2009-09-22 07:05:00,79.7,79.73,79.69,79.705,334500000.0
2009-09-22 07:10:00,79.695,79.71,79.685,79.695,819600000.0
2009-09-22 07:15:00,79.695,79.71,79.64,79.67,696300000.0
2009-09-22 07:20:00,79.67,79.69,79.635,79.64,573500000.0
2009-09-22 07:25:00,79.645,79.66,79.635,79.65,741000000.0
2009-09-22 07:30:00,79.65,79.67,79.615,79.66,679700000.0
2009-09-22 07:35:00,79.67,79.705,79.67,79.675,370800000.0
2009-09-22 07:40:00,79.675,79.685,79.65,79.66,563800000.0
2009-09-22 07:45:00,79.66,79.71,79.645,79.68,507900000.0
2009-09-22 07:50:00,79.68,79.68,79.62,79.63,590000000.0
2009-09-22 07:55:00,79.635,79.705,79.625,79.685,647200000.0
2009-09-22 08:00:00,79.685,79.685,79.615,79.66,1254600000.0
2009-09-22 08:05:00,79.665,79.74,79.64,79.72,919900000.0
2009-09-22 08:10:00,79.715,79.74,79.68,79.725,750100000.0
2009-09-22 08:15:00,79.725,79.795,79.695,79.775,1501200000.0
2009-09-22 08:20:00,79.775,79.79,79.7,79.725,1517900000.0
2009-09-22 08:25:00,79.72,79.85,79.705,79.795,2226199999.0
2009-09-22 08:30:00,79.805,79.845,79.665,79.685,1730100001.0
2009-09-22 08:35:00,79.68,79.725,79.645,79.69,1701300002.0
2009-09-22 08:40:00,79.69,79.71,79.62,79.645,1448800000.0
2009-09-22 08:45:00,79.645,79.71,79.635,79.7,992000000.0
2009-09-22 08:50:00,79.7,79.71,79.645,79.655,654600000.0
2009-09-22 08:55:00,79.655,79.69,79.62,79.675,1819300000.0
2009-09-22 09:00:00,79.675,79.695,79.63,79.635,1230600000.0
2009-09-22 09:05:00,79.635,79.715,79.635,79.705,1668899999.0
2009-09-22 09:10:00,79.705,79.715,79.645,79.655,1593800002.0
2009-09-22 09:15:00,79.655,79.735,79.635,79.68,2092700001.0
2009-09-22 09:20:00,79.68,79.73,79.665,79.715,1617100000.0
2009-09-22 09:25:00,79.72,79.795,79.715,79.785,2538599999.0
2009-09-22 09:30:00,79.785,79.85,79.775,79.8,2232700000.0
2009-09-22 09:35:00,79.8,79.81,79.73,79.795,2085300001.0
2009-09-22 09:40:00,79.795,79.855,79.775,79.815,2139899998.0
2009-09-22 09:45:00,79.815,79.905,79.805,79.815,1894999999.0
2009-09-22 09:50:00,79.815,79.85,79.78,79.84,1649799998.0
2009-09-22 09:55:00,79.84,79.885,79.805,79.815,2013800000.0
2009-09-22 10:00:00,79.805,79.84,79.795,79.815,1775200001.0
2009-09-22 10:05:00,79.815,79.825,79.77,79.785,1182700000.0
2009-09-22 10:10:00,79.785,79.84,79.765,79.83,1477000000.0
2009-09-22 10:15:00,79.83,79.855,79.815,79.85,1272200000.0
2009-09-22 10:20:00,79.85,79.905,79.845,79.875,2102400003.0
2009-09-22 10:25:00,79.875,79.905,79.815,79.825,2129200000.0
2009-09-22 10:30:00,79.825,79.895,79.81,79.895,2136299999.0
2009-09-22 10:35:00,79.895,79.895,79.835,79.87,1935700000.0
2009-09-22 10:40:00,79.87,79.88,79.8,79.805,2046200004.0
2009-09-22 10:45:00,79.805,79.835,79.775,79.78,1769500001.0
2009-09-22 10:50:00,79.78,79.875,79.755,79.875,1597300000.0
2009-09-22 10:55:00,79.875,79.935,79.855,79.885,1981400000.0
2009-09-22 11:00:00,79.885,79.915,79.865,79.87,2168799997.0
2009-09-22 11:05:00,79.87,79.965,79.865,79.95,2380799998.0
2009-09-22 11:10:00,79.95,79.965,79.9,79.915,1406399999.0
2009-09-22 11:15:00,79.915,79.925,79.9,79.91,1085600000.0
2009-09-22 11:20:00,79.91,79.955,79.895,79.935,1686100004.0
2009-09-22 11:25:00,79.935,79.935,79.875,79.915,1376899997.0
2009-09-22 11:30:00,79.915,79.915,79.875,79.905,954000000.0
2009-09-22 11:35:00,79.91,79.915,79.875,79.88,973500000.0
2009-09-22 11:40:00,79.875,79.89,79.84,79.86,1154300004.0
2009-09-22 11:45:00,79.86,79.885,79.835,79.87,2288500003.0
2009-09-22 11:50:00,79.87,79.94,79.87,79.91,1992800002.0
2009-09-22 11:55:00,79.91,79.935,79.86,79.935,1972400000.0
2009-09-22 12:00:00,79.935,79.955,79.875,79.89,2904300002.0
2009-09-22 12:05:00,79.89,79.9,79.835,79.87,1992600001.0
2009-09-22 12:10:00,79.865,79.9,79.85,79.87,1848800001.0
2009-09-22 12:15:00,79.87,79.94,79.87,79.94,1281299999.0
2009-09-22 12:20:00,79.94,79.95,79.86,79.905,2215900001.0
2009-09-22 12:25:00,79.905,79.905,79.82,79.855,2525500004.0
2009-09-22 12:30:00,79.855,79.87,79.83,79.865,1712700003.0
2009-09-22 12:35:00,79.865,79.885,79.83,79.855,1583800000.0
2009-09-22 12:40:00,79.855,79.905,79.85,79.875,1639399996.0
2009-09-22 12:45:00,79.875,79.91,79.86,79.895,2001599999.0
2009-09-22 12:50:00,79.895,79.98,79.895,79.95,1850200000.0
2009-09-22 12:55:00,79.96,79.965,79.86,79.86,1527300002.0
2009-09-22 13:00:00,79.865,79.9,79.86,79.885,1284000003.0
2009-09-22 13:05:00,79.885,79.885,79.815,79.83,759500003.0
2009-09-22 13:10:00,79.825,79.89,79.82,79.89,1420499998.0
2009-09-22 13:15:00,79.89,79.92,79.835,79.835,1618999997.0
2009-09-22 13:20:00,79.84,79.875,79.83,79.86,685900000.0
2009-09-22 13:25:00,79.86,79.91,79.85,79.865,1434200001.0
2009-09-22 13:30:00,79.86,79.875,79.815,79.83,1511100001.0
2009-09-22 13:35:00,79.83,79.855,79.815,79.85,1862100001.0
2009-09-22 13:40:00,79.845,79.87,79.825,79.85,1187800002.0
2009-09-22 13:45:00,79.85,79.905,79.835,79.895,993800000.0
2009-09-22 13:50:00,79.895,79.905,79.855,79.88,2034300000.0
2009-09-22 13:55:00,79.88,79.905,79.87,79.885,1359900000.0
2009-09-22 14:00:00,79.89,79.9,79.84,79.85,1457000000.0
2009-09-22 14:05:00,79.85,79.89,79.835,79.87,2205800010.0
2009-09-22 14:10:00,79.875,79.875,79.795,79.795,2148999999.0
2009-09-22 14:15:00,79.795,79.865,79.79,79.865,1751599998.0
2009-09-22 14:20:00,79.865,79.87,79.82,79.835,2444799999.0
2009-09-22 14:25:00,79.835,79.845,79.765,79.775,1920200000.0
2009-09-22 14:30:00,79.78,79.785,79.705,79.71,1992999999.0
2009-09-22 14:35:00,79.71,79.745,79.69,79.74,1600700000.0
2009-09-22 14:40:00,79.735,79.74,79.655,79.73,1878800000.0
2009-09-22 14:45:00,79.73,79.77,79.715,79.755,2026800001.0
2009-09-22 14:50:00,79.76,79.765,79.7,79.71,2231400001.0
2009-09-22 14:55:00,79.71,79.73,79.675,79.71,1472299999.0
2009-09-22 15:00:00,79.715,79.765,79.7,79.725,2077699997.0
2009-09-22 15:05:00,79.725,79.74,79.675,79.695,1707400001.0
2009-09-22 15:10:00,79.695,79.75,79.685,79.72,2481500001.0
2009-09-22 15:15:00,79.72,79.785,79.705,79.74,3374200001.0
2009-09-22 15:20:00,79.74,79.795,79.74,79.77,3166999999.0
2009-09-22 15:25:00,79.775,79.78,79.655,79.695,3218899998.0
2009-09-22 15:30:00,79.695,79.705,79.6,79.615,3571699997.0
2009-09-22 15:35:00,79.62,79.72,79.6,79.705,3325900006.0
2009-09-22 15:40:00,79.705,79.705,79.645,79.67,2730399997.0
2009-09-22 15:45:00,79.67,79.675,79.565,79.615,3207100003.0
2009-09-22 15:50:00,79.615,79.64,79.58,79.62,3241099997.0
2009-09-22 15:55:00,79.62,79.63,79.555,79.585,3063000002.0
2009-09-22 16:00:00,79.585,79.585,79.515,79.525,3468200004.0
2009-09-22 16:05:00,79.52,79.635,79.49,79.63,2991000000.0
2009-09-22 16:10:00,79.63,79.7,79.61,79.69,3324800000.0
2009-09-22 16:15:00,79.685,79.73,79.63,79.685,3010699998.0
2009-09-22 16:20:00,79.685,79.695,79.635,79.645,3028200003.0
2009-09-22 16:25:00,79.64,79.665,79.575,79.605,2783399999.0
2009-09-22 16:30:00,79.605,79.605,79.535,79.555,3354500001.0
2009-09-22 16:35:00,79.555,79.625,79.525,79.62,2965800001.0
2009-09-22 16:40:00,79.625,79.695,79.605,79.68,2219900001.0
2009-09-22 16:45:00,79.68,79.69,79.605,79.655,2702699999.0
2009-09-22 16:50:00,79.655,79.69,79.645,79.69,2568600003.0
2009-09-22 16:55:00,79.69,79.735,79.645,79.665,2754800000.0
2009-09-22 17:00:00,79.655,79.67,79.63,79.645,3133400004.0
2009-09-22 17:05:00,79.645,79.665,79.63,79.655,1705499999.0
2009-09-22 17:10:00,79.66,79.665,79.625,79.655,2255899999.0
2009-09-22 17:15:00,79.655,79.67,79.55,79.635,1665700000.0
2009-09-22 17:20:00,79.635,79.685,79.595,79.6,2641200006.0
2009-09-22 17:25:00,79.6,79.605,79.54,79.54,2336999998.0
2009-09-22 17:30:00,79.545,79.625,79.54,79.58,2214799999.0
2009-09-22 17:35:00,79.58,79.605,79.535,79.585,2712500001.0
2009-09-22 17:40:00,79.585,79.635,79.565,79.595,2320399999.0
2009-09-22 17:45:00,79.595,79.615,79.55,79.555,1790600000.0
2009-09-22 17:50:00,79.555,79.57,79.535,79.54,1409300000.0
2009-09-22 17:55:00,79.54,79.57,79.53,79.55,1468600002.0
2009-09-22 18:00:00,79.55,79.645,79.55,79.62,1478300000.0
2009-09-22 18:05:00,79.625,79.685,79.625,79.665,1398800000.0
2009-09-22 18:10:00,79.665,79.69,79.65,79.68,1680800002.0
2009-09-22 18:15:00,79.68,79.685,79.635,79.655,1177500001.0
2009-09-22 18:20:00,79.655,79.69,79.635,79.655,1467800000.0
2009-09-22 18:25:00,79.65,79.675,79.64,79.665,1184199999.0
2009-09-22 18:30:00,79.665,79.69,79.665,79.665,504900000.0
2009-09-22 18:35:00,79.665,79.665,79.6,79.605,1298900001.0
2009-09-22 18:40:00,79.61,79.64,79.6,79.64,725999998.0
2009-09-22 18:45:00,79.645,79.655,79.61,79.615,819500000.0
2009-09-22 18:50:00,79.62,79.645,79.605,79.62,999899999.0
2009-09-22 18:55:00,79.62,79.645,79.605,79.605,657000000.0
2009-09-22 19:00:00,79.605,79.65,79.555,79.56,1740200001.0
2009-09-22 19:05:00,79.555,79.635,79.555,79.615,788600000.0
2009-09-22 19:10:00,79.615,79.64,79.565,79.61,1350100000.0
2009-09-22 19:15:00,79.605,79.63,79.545,79.6,1502900004.0
2009-09-22 19:20:00,79.605,79.635,79.59,79.595,1196500000.0
2009-09-22 19:25:00,79.595,79.635,79.57,79.635,721300000.0
2009-09-22 19:30:00,79.63,79.635,79.57,79.595,566000000.0
2009-09-22 19:35:00,79.59,79.615,79.575,79.59,840900000.0
2009-09-22 19:40:00,79.59,79.61,79.54,79.565,1369699999.0
2009-09-22 19:45:00,79.565,79.595,79.545,79.58,1302800000.0
2009-09-22 19:50:00,79.575,79.585,79.535,79.545,1069600000.0
2009-09-22 19:55:00,79.55,79.57,79.525,79.54,1328000000.0
2009-09-22 20:00:00,79.54,79.56,79.515,79.52,966800000.0
2009-09-22 20:05:00,79.525,79.585,79.52,79.57,723700000.0
2009-09-22 20:10:00,79.57,79.585,79.545,79.565,771000000.0
2009-09-22 20:15:00,79.565,79.57,79.49,79.49,660600000.0
2009-09-22 20:20:00,79.49,79.52,79.475,79.49,1132200000.0
2009-09-22 20:25:00,79.495,79.52,79.485,79.49,718800000.0
2009-09-22 20:30:00,79.495,79.575,79.485,79.565,1585300001.0
2009-09-22 20:35:00,79.56,79.57,79.535,79.56,854800000.0
2009-09-22 20:40:00,79.565,79.61,79.56,79.58,600500000.0
2009-09-22 20:45:00,79.575,79.62,79.575,79.61,962100001.0
2009-09-22 20:50:00,79.61,79.62,79.585,79.595,1684100001.0
2009-09-22 20:55:00,79.6,79.645,79.555,79.64,1279700000.0
2009-09-22 21:00:00,79.64,79.64,79.58,79.585,792600000.0
2009-09-22 21:05:00,79.585,79.61,79.585,79.605,868100000.0
2009-09-22 21:10:00,79.6,79.61,79.59,79.61,603800000.0
2009-09-22 21:15:00,79.61,79.61,79.565,79.59,810700000.0
2009-09-22 21:20:00,79.59,79.635,79.585,79.625,836700000.0
2009-09-22 21:25:00,79.625,79.635,79.605,79.63,580500000.0
2009-09-22 21:30:00,79.63,79.645,79.62,79.625,610000000.0
2009-09-22 21:35:00,79.625,79.645,79.625,79.63,723200000.0
2009-09-22 21:40:00,79.63,79.635,79.565,79.595,952800000.0
2009-09-22 21:45:00,79.595,79.635,79.59,79.635,1078000001.0
2009-09-22 21:50:00,79.63,79.645,79.62,79.625,895300000.0
2009-09-22 21:55:00,79.625,79.65,79.615,79.625,1595100000.0
2009-09-22 22:00:00,79.625,79.645,79.61,79.625,592300000.0
2009-09-22 22:05:00,79.625,79.64,79.61,79.615,474800000.0
2009-09-22 22:10:00,79.615,79.615,79.56,79.565,534100000.0
2009-09-22 22:15:00,79.565,79.575,79.535,79.575,308700000.0
2009-09-22 22:20:00,79.575,79.635,79.575,79.625,739200000.0
2009-09-22 22:25:00,79.625,79.645,79.585,79.615,1048700000.0
2009-09-22 22:30:00,79.615,79.62,79.6,79.61,423200000.0
2009-09-22 22:35:00,79.585,79.595,79.58,79.59,682500000.0
2009-09-22 22:40:00,79.585,79.6,79.545,79.585,300600000.0
2009-09-22 22:45:00,79.585,79.605,79.56,79.58,492500000.0
2009-09-22 22:50:00,79.58,79.58,79.515,79.56,479200000.0
2009-09-22 22:55:00,79.56,79.565,79.515,79.55,277400000.0
2009-09-22 23:00:00,79.535,79.6,79.505,79.595,262900000.0
2009-09-22 23:05:00,79.595,79.605,79.55,79.585,307200000.0
2009-09-22 23:10:00,79.58,79.6,79.58,79.595,72800000.0
2009-09-22 23:15:00,79.59,79.62,79.565,79.58,441200000.0
2009-09-22 23:20:00,79.585,79.585,79.54,79.555,312600000.0
2009-09-22 23:25:00,79.555,79.61,79.555,79.6,484600000.0
2009-09-22 23:30:00,79.6,79.62,79.56,79.582,2377900000.0
2009-09-22 23:35:00,79.61,79.615,79.595,79.615,760000000.0
2009-09-22 23:40:00,79.615,79.615,79.615,79.615,2909600000.0
2009-09-22 23:45:00,79.615,79.62,79.605,79.62,2882000000.0
2009-09-22 23:50:00,79.614,79.66,79.577,79.66,441400000.0
2009-09-22 23:55:00,79.66,79.66,79.601,79.65,226300000.0
2009-09-23 00:00:00,79.65,79.65,79.6,79.625,337000000.0
2009-09-23 00:05:00,79.625,79.625,79.59,79.6,373700000.0
2009-09-23 00:10:00,79.6,79.615,79.57,79.61,397700000.0
2009-09-23 00:15:00,79.616,79.62,79.586,79.605,372300000.0
2009-09-23 00:20:00,79.605,79.605,79.55,79.605,304600000.0
2009-09-23 00:25:00,79.6,79.63,79.6,79.615,175300000.0
2009-09-23 00:30:00,79.615,79.615,79.556,79.585,347300000.0
2009-09-23 00:35:00,79.585,79.595,79.58,79.595,87800000.0
2009-09-23 00:40:00,79.595,79.665,79.595,79.625,265600000.0
2009-09-23 00:45:00,79.625,79.75,79.625,79.705,882100000.0
2009-09-23 00:50:00,79.705,79.72,79.665,79.715,659800000.0
2009-09-23 00:55:00,79.72,79.8,79.705,79.79,620000000.0
2009-09-23 01:00:00,79.785,79.805,79.73,79.77,1342200000.0
2009-09-23 01:05:00,79.77,79.805,79.745,79.755,1079400000.0
2009-09-23 01:10:00,79.765,79.845,79.745,79.78,1492600000.0
2009-09-23 01:15:00,79.78,79.8,79.705,79.725,1605600000.0
2009-09-23 01:20:00,79.725,79.725,79.365,79.625,2347100003.0
2009-09-23 01:25:00,79.625,79.67,79.525,79.595,2011200000.0
2009-09-23 01:30:00,79.6,79.62,79.39,79.585,2041400000.0
2009-09-23 01:35:00,79.58,79.645,79.505,79.52,1955000000.0
2009-09-23 01:40:00,79.52,79.59,79.45,79.59,1456200000.0
2009-09-23 01:45:00,79.59,79.59,79.485,79.52,1467800000.0
2009-09-23 01:50:00,79.52,79.595,79.52,79.595,753800001.0
2009-09-23 01:55:00,79.595,79.655,79.495,79.495,441400000.0
2009-09-23 02:00:00,79.5,79.65,79.5,79.625,1417900000.0
2009-09-23 02:05:00,79.625,79.645,79.6,79.625,1559700000.0
2009-09-23 02:10:00,79.625,79.66,79.575,79.585,1308300000.0
2009-09-23 02:15:00,79.585,79.59,79.535,79.565,888000000.0
2009-09-23 02:20:00,79.57,79.585,79.53,79.545,521000000.0
2009-09-23 02:25:00,79.55,79.56,79.505,79.515,715600000.0
2009-09-23 02:30:00,79.51,79.555,79.475,79.54,760400000.0
2009-09-23 02:35:00,79.535,79.59,79.535,79.585,782200000.0
2009-09-23 02:40:00,79.575,79.575,79.525,79.535,892200000.0
2009-09-23 02:45:00,79.535,79.56,79.49,79.515,876900000.0
2009-09-23 02:50:00,79.515,79.625,79.505,79.56,1452499998.0
2009-09-23 02:55:00,79.57,79.62,79.555,79.555,1158000000.0
2009-09-23 03:00:00,79.555,79.615,79.535,79.55,1154500000.0
2009-09-23 03:05:00,79.55,79.595,79.545,79.57,699200000.0
2009-09-23 03:10:00,79.57,79.58,79.535,79.56,539800000.0
2009-09-23 03:15:00,79.56,79.575,79.515,79.555,808100000.0
2009-09-23 03:20:00,79.555,79.555,79.475,79.505,1269300000.0
2009-09-23 03:25:00,79.505,79.51,79.455,79.48,306700000.0
2009-09-23 03:30:00,79.48,79.525,79.475,79.515,383200000.0
2009-09-23 03:35:00,79.5,79.515,79.465,79.465,388200000.0
2009-09-23 03:40:00,79.465,79.485,79.435,79.475,333200000.0
2009-09-23 03:45:00,79.475,79.51,79.465,79.48,312600000.0
2009-09-23 03:50:00,79.475,79.505,79.455,79.465,255800000.0
2009-09-23 03:55:00,79.465,79.54,79.45,79.51,670200000.0
2009-09-23 04:00:00,79.505,79.515,79.47,79.495,365400000.0
2009-09-23 04:05:00,79.5,79.51,79.475,79.49,316400000.0
2009-09-23 04:10:00,79.49,79.555,79.49,79.545,318000000.0
2009-09-23 04:15:00,79.535,79.545,79.52,79.53,411200000.0
2009-09-23 04:20:00,79.53,79.535,79.485,79.49,260800000.0
2009-09-23 04:25:00,79.49,79.525,79.485,79.495,219000000.0
2009-09-23 04:30:00,79.495,79.52,79.45,79.45,376300000.0
2009-09-23 04:35:00,79.45,79.465,79.425,79.44,375800000.0
2009-09-23 04:40:00,79.44,79.455,79.405,79.415,277800000.0
2009-09-23 04:45:00,79.405,79.445,79.395,79.435,378500000.0
2009-09-23 04:50:00,79.44,79.565,79.42,79.535,954000000.0
2009-09-23 04:55:00,79.535,79.555,79.51,79.525,896200000.0
2009-09-23 05:00:00,79.525,79.53,79.495,79.495,609700000.0
2009-09-23 05:05:00,79.495,79.555,79.485,79.515,753200000.0
2009-09-23 05:10:00,79.525,79.535,79.49,79.53,286400000.0
2009-09-23 05:15:00,79.52,79.52,79.495,79.515,145200000.0
2009-09-23 05:20:00,79.515,79.565,79.5,79.555,533000000.0
2009-09-23 05:25:00,79.545,79.555,79.52,79.525,660300000.0
2009-09-23 05:30:00,79.525,79.55,79.505,79.52,872400000.0
2009-09-23 05:35:00,79.52,79.545,79.51,79.52,886800000.0
2009-09-23 05:40:00,79.525,79.53,79.475,79.52,605400000.0
2009-09-23 05:45:00,79.52,79.54,79.5,79.53,941400000.0
2009-09-23 05:50:00,79.53,79.55,79.51,79.51,1135300000.0
2009-09-23 05:55:00,79.52,79.535,79.5,79.535,619000000.0
2009-09-23 06:00:00,79.535,79.595,79.515,79.57,582400000.0
2009-09-23 06:05:00,79.57,79.58,79.52,79.54,296400000.0
2009-09-23 06:10:00,79.525,79.595,79.491,79.565,505700000.0
2009-09-23 06:15:00,79.565,79.565,79.49,79.505,699800000.0
2009-09-23 06:20:00,79.505,79.52,79.48,79.515,305000000.0
2009-09-23 06:25:00,79.505,79.565,79.495,79.55,610500000.0
2009-09-23 06:30:00,79.535,79.575,79.535,79.56,649800000.0
2009-09-23 06:35:00,79.56,79.57,79.535,79.54,367700000.0
2009-09-23 06:40:00,79.54,79.57,79.53,79.53,535200000.0
2009-09-23 06:45:00,79.53,79.545,79.515,79.53,990000000.0
2009-09-23 06:50:00,79.53,79.565,79.5,79.53,688400000.0
2009-09-23 06:55:00,79.53,79.57,79.51,79.555,1276700000.0
2009-09-23 07:00:00,79.56,79.57,79.535,79.555,1610000000.0
2009-09-23 07:05:00,79.555,79.555,79.52,79.53,779000000.0
2009-09-23 07:10:00,79.53,79.535,79.505,79.525,686600000.0
2009-09-23 07:15:00,79.525,79.535,79.515,79.535,1197000003.0
2009-09-23 07:20:00,79.53,79.565,79.525,79.535,844600000.0
2009-09-23 07:25:00,79.53,79.56,79.525,79.55,792000000.0
2009-09-23 07:30:00,79.555,79.565,79.54,79.565,1287200000.0
2009-09-23 07:35:00,79.555,79.56,79.515,79.545,1478299999.0
2009-09-23 07:40:00,79.55,79.59,79.51,79.51,1003100000.0
2009-09-23 07:45:00,79.51,79.545,79.475,79.515,1509500000.0
2009-09-23 07:50:00,79.515,79.525,79.475,79.485,1163000000.0
2009-09-23 07:55:00,79.485,79.5,79.385,79.45,1573700001.0
2009-09-23 08:00:00,79.445,79.455,79.42,79.445,1109400002.0
2009-09-23 08:05:00,79.445,79.45,79.4,79.425,1919600002.0
2009-09-23 08:10:00,79.415,79.48,79.415,79.425,1053500001.0
2009-09-23 08:15:00,79.425,79.465,79.42,79.42,1278199999.0
2009-09-23 08:20:00,79.425,79.43,79.39,79.4,1721299999.0
2009-09-23 08:25:00,79.4,79.465,79.385,79.41,2609800002.0
2009-09-23 08:30:00,79.41,79.44,79.375,79.395,3064799999.0
2009-09-23 08:35:00,79.395,79.435,79.365,79.385,2326300000.0
2009-09-23 08:40:00,79.39,79.425,79.365,79.405,1742100000.0
2009-09-23 08:45:00,79.405,79.43,79.355,79.39,1663999998.0
2009-09-23 08:50:00,79.39,79.39,79.335,79.36,1920500000.0
2009-09-23 08:55:00,79.36,79.43,79.325,79.43,2221500000.0
2009-09-23 09:00:00,79.43,79.46,79.405,79.435,2929600001.0
2009-09-23 09:05:00,79.435,79.5,79.435,79.47,1890199999.0
2009-09-23 09:10:00,79.47,79.53,79.47,79.51,2727600001.0
2009-09-23 09:15:00,79.51,79.535,79.48,79.52,2412999997.0
2009-09-23 09:20:00,79.52,79.52,79.455,79.49,3192699997.0
2009-09-23 09:25:00,79.49,79.545,79.455,79.48,2762200001.0
2009-09-23 09:30:00,79.48,79.535,79.475,79.49,2527099998.0
2009-09-23 09:35:00,79.49,79.565,79.475,79.56,2913999997.0
2009-09-23 09:40:00,79.56,79.63,79.54,79.58,3378599998.0
2009-09-23 09:45:00,79.58,79.605,79.55,79.57,3285900000.0
2009-09-23 09:50:00,79.57,79.635,79.56,79.605,2506100002.0
2009-09-23 09:55:00,79.605,79.68,79.6,79.675,2479400000.0
2009-09-23 10:00:00,79.675,79.68,79.605,79.635,3471800002.0
2009-09-23 10:05:00,79.635,79.655,79.595,79.64,1917099999.0
2009-09-23 10:10:00,79.64,79.665,79.625,79.655,2375600000.0
2009-09-23 10:15:00,79.655,79.685,79.64,79.66,2480300000.0
2009-09-23 10:20:00,79.665,79.67,79.62,79.635,2365100003.0
2009-09-23 10:25:00,79.635,79.695,79.625,79.685,1830700000.0
2009-09-23 10:30:00,79.675,79.725,79.64,79.645,2509200001.0
2009-09-23 10:35:00,79.645,79.68,79.58,79.58,2575199999.0
2009-09-23 10:40:00,79.585,79.635,79.55,79.59,2430999997.0
2009-09-23 10:45:00,79.595,79.615,79.54,79.56,2075800000.0
2009-09-23 10:50:00,79.56,79.645,79.56,79.59,1944600002.0
2009-09-23 10:55:00,79.585,79.655,79.58,79.625,1291200000.0
2009-09-23 11:00:00,79.625,79.67,79.6,79.605,1291300001.0
2009-09-23 11:05:00,79.605,79.67,79.6,79.665,1260800000.0
2009-09-23 11:10:00,79.665,79.675,79.625,79.645,1677299999.0
2009-09-23 11:15:00,79.645,79.665,79.595,79.605,1979099999.0
2009-09-23 11:20:00,79.6,79.63,79.58,79.625,2613500000.0
2009-09-23 11:25:00,79.625,79.645,79.615,79.625,1904099999.0
2009-09-23 11:30:00,79.62,79.635,79.58,79.605,2601799996.0
2009-09-23 11:35:00,79.605,79.64,79.605,79.635,2339700004.0
2009-09-23 11:40:00,79.635,79.66,79.625,79.64,1608699999.0
2009-09-23 11:45:00,79.64,79.645,79.57,79.575,1715199999.0
2009-09-23 11:50:00,79.58,79.6,79.545,79.565,2723999995.0
2009-09-23 11:55:00,79.565,79.635,79.55,79.625,2280999998.0
2009-09-23 12:00:00,79.625,79.65,79.62,79.635,2249699998.0
2009-09-23 12:05:00,79.635,79.67,79.625,79.67,1529700000.0
2009-09-23 12:10:00,79.67,79.675,79.63,79.64,1528300001.0
2009-09-23 12:15:00,79.64,79.64,79.6,79.62,1451500000.0
2009-09-23 12:20:00,79.62,79.795,79.62,79.745,3533299999.0
2009-09-23 12:25:00,79.75,79.765,79.725,79.755,2704200001.0
2009-09-23 12:30:00,79.75,79.805,79.745,79.8,2172099999.0
2009-09-23 12:35:00,79.8,79.815,79.765,79.78,2434300000.0
2009-09-23 12:40:00,79.78,79.915,79.76,79.89,2412700001.0
2009-09-23 12:45:00,79.89,79.92,79.855,79.875,2794800000.0
2009-09-23 12:50:00,79.865,79.915,79.865,79.88,1999899998.0
2009-09-23 12:55:00,79.875,79.885,79.775,79.81,2729800000.0
2009-09-23 13:00:00,79.81,79.89,79.8,79.855,1916700001.0
2009-09-23 13:05:00,79.85,79.865,79.785,79.785,1392100000.0
2009-09-23 13:10:00,79.785,79.805,79.765,79.79,978000000.0
2009-09-23 13:15:00,79.79,79.815,79.78,79.785,1267400000.0
2009-09-23 13:20:00,79.785,79.785,79.755,79.76,1372300000.0
2009-09-23 13:25:00,79.76,79.815,79.755,79.815,1371299996.0
2009-09-23 13:30:00,79.815,79.86,79.805,79.83,1513900001.0
2009-09-23 13:35:00,79.83,79.83,79.775,79.82,1159799999.0
2009-09-23 13:40:00,79.82,79.86,79.8,79.855,1471200000.0
2009-09-23 13:45:00,79.86,79.88,79.84,79.84,810600000.0
2009-09-23 13:50:00,79.84,79.845,79.8,79.815,1729000000.0
2009-09-23 13:55:00,79.815,79.84,79.8,79.82,1271100000.0
2009-09-23 14:00:00,79.82,79.905,79.815,79.89,1721600000.0
2009-09-23 14:05:00,79.89,79.895,79.775,79.785,1949099998.0
2009-09-23 14:10:00,79.79,79.82,79.775,79.82,2114100002.0
2009-09-23 14:15:00,79.82,79.84,79.8,79.805,2887200002.0
2009-09-23 14:20:00,79.81,79.81,79.75,79.755,2646200001.0
2009-09-23 14:25:00,79.755,79.815,79.745,79.77,2210499998.0
2009-09-23 14:30:00,79.78,79.8,79.73,79.77,1907999999.0
2009-09-23 14:35:00,79.77,79.795,79.745,79.765,2624199994.0
2009-09-23 14:40:00,79.765,79.8,79.74,79.77,2614400002.0
2009-09-23 14:45:00,79.775,79.8,79.725,79.735,1834899995.0
2009-09-23 14:50:00,79.735,79.77,79.73,79.73,1993200003.0
2009-09-23 14:55:00,79.73,79.775,79.72,79.725,2118700000.0
2009-09-23 15:00:00,79.725,79.755,79.71,79.735,2464100000.0
2009-09-23 15:05:00,79.735,79.76,79.705,79.735,2187300000.0
2009-09-23 15:10:00,79.735,79.77,79.7,79.765,2576099997.0
2009-09-23 15:15:00,79.765,79.775,79.7,79.72,2235600001.0
2009-09-23 15:20:00,79.72,79.775,79.71,79.765,3017799997.0
2009-09-23 15:25:00,79.76,79.775,79.735,79.735,2278300004.0
2009-09-23 15:30:00,79.735,79.795,79.71,79.76,3429900002.0
2009-09-23 15:35:00,79.76,79.805,79.725,79.795,2684200000.0
2009-09-23 15:40:00,79.795,79.84,79.765,79.83,2721200005.0
2009-09-23 15:45:00,79.83,79.84,79.77,79.805,3281499998.0
2009-09-23 15:50:00,79.805,79.82,79.755,79.77,3204799999.0
2009-09-23 15:55:00,79.765,79.8,79.705,79.735,3356400001.0
2009-09-23 16:00:00,79.735,79.745,79.7,79.735,3079600001.0
2009-09-23 16:05:00,79.735,79.785,79.705,79.72,2493300000.0
2009-09-23 16:10:00,79.72,79.73,79.69,79.71,1895299998.0
2009-09-23 16:15:00,79.71,79.775,79.67,79.77,2615800000.0
2009-09-23 16:20:00,79.77,79.77,79.7,79.705,2404800002.0
2009-09-23 16:25:00,79.705,79.755,79.705,79.725,1718000002.0
2009-09-23 16:30:00,79.725,79.73,79.645,79.665,2422900001.0
2009-09-23 16:35:00,79.67,79.685,79.585,79.6,2907600002.0
2009-09-23 16:40:00,79.6,79.63,79.565,79.605,3047799999.0
2009-09-23 16:45:00,79.605,79.63,79.575,79.61,1790400001.0
2009-09-23 16:50:00,79.615,79.665,79.585,79.66,2038099995.0
2009-09-23 16:55:00,79.66,79.78,79.655,79.76,3321200004.0
2009-09-23 17:00:00,79.765,79.805,79.73,79.775,3023199998.0
2009-09-23 17:05:00,79.775,79.82,79.765,79.805,3069799997.0
2009-09-23 17:10:00,79.805,79.815,79.72,79.735,2121100001.0
2009-09-23 17:15:00,79.735,79.74,79.69,79.695,2581300000.0
2009-09-23 17:20:00,79.695,79.76,79.695,79.75,2626200000.0
2009-09-23 17:25:00,79.75,79.785,79.705,79.725,3264200000.0
2009-09-23 17:30:00,79.73,79.75,79.695,79.72,2753600008.0
2009-09-23 17:35:00,79.72,79.775,79.705,79.745,2616600001.0
2009-09-23 17:40:00,79.74,79.815,79.71,79.81,2879499994.0
2009-09-23 17:45:00,79.815,79.82,79.72,79.74,3091600000.0
2009-09-23 17:50:00,79.745,79.775,79.725,79.77,2474199999.0
2009-09-23 17:55:00,79.77,79.785,79.72,79.75,2161000000.0
2009-09-23 18:00:00,79.75,79.825,79.735,79.825,2182699999.0
2009-09-23 18:05:00,79.83,79.87,79.8,79.84,1541200000.0
2009-09-23 18:10:00,79.84,79.855,79.8,79.815,1364800000.0
2009-09-23 18:15:00,79.82,79.875,79.815,79.855,1256999999.0
2009-09-23 18:20:00,79.86,79.865,79.835,79.835,1387000001.0
2009-09-23 18:25:00,79.835,79.875,79.825,79.855,1760300000.0
2009-09-23 18:30:00,79.855,79.92,79.855,79.895,1765700001.0
2009-09-23 18:35:00,79.895,79.9,79.855,79.875,865000001.0
2009-09-23 18:40:00,79.885,79.905,79.86,79.875,1367400000.0
2009-09-23 18:45:00,79.885,79.905,79.88,79.895,905600000.0
2009-09-23 18:50:00,79.895,79.9,79.87,79.885,713899999.0
2009-09-23 18:55:00,79.88,79.935,79.875,79.92,1266500000.0
2009-09-23 19:00:00,79.92,79.945,79.89,79.935,1786500002.0
2009-09-23 19:05:00,79.935,79.97,79.91,79.945,1696699999.0
2009-09-23 19:10:00,79.945,79.96,79.925,79.93,1501699999.0
2009-09-23 19:15:00,79.935,79.995,79.93,79.945,1361200000.0
2009-09-23 19:20:00,79.95,79.955,79.88,79.885,1088300000.0
2009-09-23 19:25:00,79.89,79.93,79.885,79.92,1255800000.0
2009-09-23 19:30:00,79.92,79.99,79.915,79.915,1368300000.0
2009-09-23 19:35:00,79.92,79.955,79.91,79.93,1329100003.0
2009-09-23 19:40:00,79.95,79.99,79.945,79.95,1261600004.0
2009-09-23 19:45:00,79.95,80.035,79.95,80.025,1750900000.0
2009-09-23 19:50:00,80.03,80.045,79.985,80.015,2138000001.0
2009-09-23 19:55:00,80.015,80.015,79.975,79.985,1624599998.0
2009-09-23 20:00:00,79.985,80.015,79.965,80.0,1545100000.0
2009-09-23 20:05:00,80.0,80.025,79.91,79.925,1132400000.0
2009-09-23 20:10:00,79.925,79.995,79.89,79.985,1545300000.0
2009-09-23 20:15:00,79.945,80.005,79.735,79.93,1276900000.0
2009-09-23 20:20:00,79.945,79.975,79.755,79.85,3046200001.0
2009-09-23 20:25:00,79.85,79.92,79.77,79.835,2727300000.0
2009-09-23 20:30:00,79.835,79.91,79.795,79.875,2337000000.0
2009-09-23 20:35:00,79.875,79.95,79.865,79.895,1819100000.0
2009-09-23 20:40:00,79.905,79.905,79.81,79.81,1832000000.0
2009-09-23 20:45:00,79.81,79.905,79.8,79.89,2074700000.0
2009-09-23 20:50:00,79.89,79.89,79.785,79.835,1945100000.0
2009-09-23 20:55:00,79.835,79.88,79.78,79.81,2622800003.0
2009-09-23 21:00:00,79.81,79.875,79.795,79.81,1760100000.0
2009-09-23 21:05:00,79.81,79.865,79.76,79.77,1794300000.0
2009-09-23 21:10:00,79.785,79.795,79.7,79.77,2354200000.0
2009-09-23 21:15:00,79.77,79.77,79.685,79.71,2180000000.0
2009-09-23 21:20:00,79.71,79.72,79.58,79.675,1865600001.0
2009-09-23 21:25:00,79.675,79.685,79.575,79.615,2060300000.0
2009-09-23 21:30:00,79.615,79.615,79.52,79.6,2260700000.0
2009-09-23 21:35:00,79.6,79.615,79.535,79.535,1825200000.0
2009-09-23 21:40:00,79.535,79.575,79.5,79.555,1879200000.0
2009-09-23 21:45:00,79.555,79.555,79.46,79.495,1783600000.0
2009-09-23 21:50:00,79.495,79.61,79.44,79.55,2232600000.0
2009-09-23 21:55:00,79.55,79.565,79.46,79.46,1499500000.0
2009-09-23 22:00:00,79.46,79.49,79.39,79.425,1317800000.0
2009-09-23 22:05:00,79.425,79.545,79.42,79.52,852400000.0
2009-09-23 22:10:00,79.52,79.535,79.395,79.45,1200600000.0
2009-09-23 22:15:00,79.45,79.475,79.38,79.435,822700000.0
2009-09-23 22:20:00,79.435,79.465,79.38,79.38,814200000.0
2009-09-23 22:25:00,79.385,79.425,79.37,79.385,437100000.0
2009-09-23 22:30:00,79.385,79.4,79.355,79.4,344600000.0
2009-09-23 22:35:00,79.4,79.425,79.355,79.395,520700000.0
2009-09-23 22:40:00,79.4,79.465,79.395,79.435,757200000.0
2009-09-23 22:45:00,79.425,79.475,79.425,79.455,627300000.0
2009-09-23 22:50:00,79.45,79.455,79.345,79.375,768500000.0
2009-09-23 22:55:00,79.375,79.45,79.345,79.36,435300000.0
2009-09-23 23:00:00,79.36,79.42,79.32,79.32,80000000.0
2009-09-23 23:05:00,79.32,79.355,79.29,79.355,208400000.0
2009-09-23 23:10:00,79.355,79.4,79.305,79.4,211000000.0
2009-09-23 23:15:00,79.425,79.425,79.36,79.395,288700000.0
2009-09-23 23:20:00,79.395,79.435,79.375,79.4,243200000.0
2009-09-23 23:25:00,79.38,79.385,79.325,79.33,246400000.0
2009-09-23 23:30:00,79.335,79.38,79.315,79.36,434800000.0
2009-09-23 23:35:00,79.36,79.405,79.36,79.4,330100000.0
2009-09-23 23:40:00,79.385,79.395,79.375,79.375,245100000.0
2009-09-23 23:45:00,79.38,79.42,79.38,79.4,381300000.0
2009-09-23 23:50:00,79.4,79.41,79.38,79.38,265600000.0
2009-09-23 23:55:00,79.38,79.395,79.205,79.24,836500000.0
2009-09-24 00:00:00,79.24,79.335,79.13,79.33,1001700000.0
2009-09-24 00:05:00,79.33,79.385,79.31,79.335,447800000.0
2009-09-24 00:10:00,79.34,79.395,79.325,79.365,422400000.0
2009-09-24 00:15:00,79.335,79.385,79.305,79.33,463200000.0
2009-09-24 00:20:00,79.33,79.365,79.295,79.33,465300000.0
2009-09-24 00:25:00,79.345,79.35,79.28,79.29,326700000.0
2009-09-24 00:30:00,79.29,79.31,79.23,79.295,325400000.0
2009-09-24 00:35:00,79.33,79.34,79.31,79.31,112300000.0
2009-09-24 00:40:00,79.325,79.375,79.32,79.37,318900000.0
2009-09-24 00:45:00,79.37,79.41,79.315,79.33,416700000.0
2009-09-24 00:50:00,79.325,79.375,79.32,79.375,382900000.0
2009-09-24 00:55:00,79.375,79.41,79.35,79.4,485700000.0
2009-09-24 01:00:00,79.395,79.42,79.355,79.38,797600000.0
2009-09-24 01:05:00,79.375,79.39,79.355,79.39,556900000.0
2009-09-24 01:10:00,79.39,79.39,79.265,79.3,754700000.0
2009-09-24 01:15:00,79.3,79.3,79.23,79.26,1350400000.0
2009-09-24 01:20:00,79.255,79.325,79.235,79.31,836100000.0
2009-09-24 01:25:00,79.31,79.32,79.28,79.305,856600000.0
2009-09-24 01:30:00,79.305,79.32,79.295,79.315,130400000.0
2009-09-24 01:35:00,79.32,79.385,79.305,79.335,644900000.0
2009-09-24 01:40:00,79.33,79.335,79.295,79.3,583800000.0
2009-09-24 01:45:00,79.295,79.37,79.295,79.325,915700000.0
2009-09-24 01:50:00,79.33,79.36,79.31,79.35,1267900000.0
2009-09-24 01:55:00,79.35,79.39,79.315,79.39,457300000.0
2009-09-24 02:00:00,79.39,79.41,79.33,79.385,1292700000.0
2009-09-24 02:05:00,79.385,79.4,79.3,79.31,1664000000.0
2009-09-24 02:10:00,79.31,79.39,79.31,79.39,1073200000.0
2009-09-24 02:15:00,79.395,79.465,79.365,79.455,1420999999.0
2009-09-24 02:20:00,79.455,79.51,79.43,79.455,1280000000.0
2009-09-24 02:25:00,79.455,79.505,79.445,79.495,996900000.0
2009-09-24 02:30:00,79.495,79.52,79.475,79.495,868100000.0
2009-09-24 02:35:00,79.5,79.525,79.46,79.525,567500000.0
2009-09-24 02:40:00,79.53,79.53,79.49,79.505,664300000.0
2009-09-24 02:45:00,79.505,79.53,79.49,79.51,506300000.0
2009-09-24 02:50:00,79.51,79.555,79.475,79.475,1110000000.0
2009-09-24 02:55:00,79.475,79.48,79.395,79.475,1070300000.0
2009-09-24 03:00:00,79.475,79.495,79.43,79.435,623900000.0
2009-09-24 03:05:00,79.43,79.445,79.34,79.345,710400000.0
2009-09-24 03:10:00,79.345,79.385,79.325,79.335,592800000.0
2009-09-24 03:15:00,79.335,79.415,79.335,79.39,1060700000.0
2009-09-24 03:20:00,79.39,79.435,79.36,79.38,508100000.0
2009-09-24 03:25:00,79.38,79.395,79.335,79.375,753400000.0
2009-09-24 03:30:00,79.37,79.425,79.365,79.41,583500000.0
2009-09-24 03:35:00,79.41,79.41,79.345,79.35,680300000.0
2009-09-24 03:40:00,79.35,79.405,79.325,79.39,1001000000.0
2009-09-24 03:45:00,79.395,79.47,79.375,79.47,1502600000.0
2009-09-24 03:50:00,79.46,79.48,79.415,79.43,817100000.0
2009-09-24 03:55:00,79.43,79.445,79.38,79.415,656600000.0
2009-09-24 04:00:00,79.41,79.42,79.345,79.375,2342100003.0
2009-09-24 04:05:00,79.375,79.425,79.355,79.405,2023900000.0
2009-09-24 04:10:00,79.405,79.46,79.38,79.44,1832200000.0
2009-09-24 04:15:00,79.435,79.445,79.42,79.425,474200000.0
2009-09-24 04:20:00,79.425,79.425,79.33,79.4,1998100002.0
2009-09-24 04:25:00,79.4,79.43,79.32,79.365,2398900000.0
2009-09-24 04:30:00,79.365,79.37,79.315,79.315,1949500000.0
2009-09-24 04:35:00,79.305,79.34,79.28,79.285,1000400000.0
2009-09-24 04:40:00,79.28,79.34,79.25,79.33,1503500001.0
2009-09-24 04:45:00,79.33,79.37,79.325,79.345,933000000.0
2009-09-24 04:50:00,79.34,79.365,79.315,79.32,725700000.0
2009-09-24 04:55:00,79.32,79.33,79.29,79.295,968899999.0
2009-09-24 05:00:00,79.295,79.295,79.225,79.285,960700000.0
2009-09-24 05:05:00,79.285,79.305,79.215,79.235,1234200000.0
2009-09-24 05:10:00,79.235,79.345,79.23,79.305,2229500001.0
2009-09-24 05:15:00,79.305,79.345,79.29,79.305,1511100000.0
2009-09-24 05:20:00,79.3,79.305,79.245,79.305,2029799998.0
2009-09-24 05:25:00,79.305,79.345,79.19,79.255,1739600000.0
2009-09-24 05:30:00,79.265,79.31,79.205,79.295,2296100000.0
2009-09-24 05:35:00,79.295,79.33,79.28,79.285,1598200000.0
2009-09-24 05:40:00,79.285,79.31,79.26,79.305,2230000000.0
2009-09-24 05:45:00,79.305,79.31,79.225,79.23,2234100001.0
2009-09-24 05:50:00,79.235,79.29,79.215,79.26,1655500000.0
2009-09-24 05:55:00,79.265,79.275,79.25,79.255,1424400000.0
2009-09-24 06:00:00,79.255,79.255,79.205,79.215,2363200000.0
2009-09-24 06:05:00,79.215,79.23,79.2,79.205,1264600000.0
2009-09-24 06:10:00,79.205,79.235,79.2,79.235,830300000.0
2009-09-24 06:15:00,79.235,79.24,79.18,79.225,864100000.0
2009-09-24 06:20:00,79.225,79.225,79.16,79.21,936300000.0
2009-09-24 06:25:00,79.21,79.23,79.18,79.185,995000000.0
2009-09-24 06:30:00,79.185,79.195,79.155,79.18,786000000.0
2009-09-24 06:35:00,79.18,79.19,79.125,79.125,1703900000.0
2009-09-24 06:40:00,79.125,79.16,79.08,79.08,1921300000.0
2009-09-24 06:45:00,79.085,79.15,79.055,79.095,1468700000.0
2009-09-24 06:50:00,79.1,79.12,79.025,79.04,1413999998.0
2009-09-24 06:55:00,79.04,79.07,79.0,79.045,1169700000.0
2009-09-24 07:00:00,79.045,79.12,79.03,79.085,1449499998.0
2009-09-24 07:05:00,79.085,79.115,79.065,79.1,831500000.0
2009-09-24 07:10:00,79.1,79.12,79.065,79.07,1381699999.0
2009-09-24 07:15:00,79.065,79.07,78.99,79.065,2001099999.0
2009-09-24 07:20:00,79.065,79.075,79.025,79.025,1570000000.0
2009-09-24 07:25:00,79.025,79.085,79.025,79.08,700000000.0
2009-09-24 07:30:00,79.085,79.185,79.08,79.175,1895600003.0
2009-09-24 07:35:00,79.175,79.23,79.165,79.17,1597200000.0
2009-09-24 07:40:00,79.17,79.245,79.14,79.225,1454900001.0
2009-09-24 07:45:00,79.23,79.3,79.225,79.265,1492899999.0
2009-09-24 07:50:00,79.265,79.285,79.23,79.24,1573599997.0
2009-09-24 07:55:00,79.24,79.275,79.195,79.255,856300000.0
2009-09-24 08:00:00,79.255,79.325,79.21,79.295,1321000000.0
2009-09-24 08:05:00,79.295,79.375,79.27,79.335,1916799999.0
2009-09-24 08:10:00,79.335,79.335,79.175,79.245,1738900001.0
2009-09-24 08:15:00,79.245,79.29,79.2,79.235,2072100002.0
2009-09-24 08:20:00,79.24,79.335,79.205,79.33,1970899999.0
2009-09-24 08:25:00,79.335,79.355,79.205,79.22,2417999999.0
2009-09-24 08:30:00,79.215,79.325,79.21,79.26,2066700005.0
2009-09-24 08:35:00,79.26,79.28,79.2,79.25,2980499998.0
2009-09-24 08:40:00,79.245,79.275,79.185,79.195,1838900001.0
2009-09-24 08:45:00,79.19,79.225,79.13,79.18,2585100001.0
2009-09-24 08:50:00,79.185,79.23,79.155,79.225,2389399999.0
2009-09-24 08:55:00,79.225,79.25,79.135,79.195,2238900001.0
2009-09-24 09:00:00,79.195,79.195,79.115,79.155,2952800002.0
2009-09-24 09:05:00,79.155,79.155,79.035,79.07,2789400001.0
2009-09-24 09:10:00,79.065,79.085,78.985,79.045,3138900002.0
2009-09-24 09:15:00,79.04,79.08,78.98,79.065,2612500001.0
2009-09-24 09:20:00,79.065,79.12,79.005,79.12,3795599998.0
2009-09-24 09:25:00,79.125,79.16,79.1,79.12,3157399996.0
2009-09-24 09:30:00,79.12,79.125,79.045,79.095,3210000000.0
2009-09-24 09:35:00,79.1,79.14,79.09,79.12,3056899997.0
2009-09-24 09:40:00,79.12,79.17,79.115,79.14,2792700003.0
2009-09-24 09:45:00,79.135,79.145,79.1,79.14,2019300002.0
2009-09-24 09:50:00,79.14,79.14,79.085,79.105,2596899999.0
2009-09-24 09:55:00,79.105,79.17,79.09,79.155,3610399997.0
2009-09-24 10:00:00,79.155,79.155,79.03,79.09,3441899999.0
2009-09-24 10:05:00,79.09,79.11,79.04,79.065,3154600001.0
2009-09-24 10:10:00,79.065,79.085,79.005,79.015,3943599997.0
2009-09-24 10:15:00,79.015,79.07,78.985,79.065,2837000000.0
2009-09-24 10:20:00,79.065,79.12,79.045,79.08,2327900000.0
2009-09-24 10:25:00,79.08,79.09,79.01,79.045,2161399999.0
2009-09-24 10:30:00,79.045,79.095,79.025,79.07,1380500000.0
2009-09-24 10:35:00,79.07,79.105,79.045,79.065,1471600000.0
2009-09-24 10:40:00,79.06,79.095,79.04,79.095,1875400000.0
2009-09-24 10:45:00,79.095,79.155,79.065,79.065,3172700002.0
2009-09-24 10:50:00,79.07,79.095,78.99,78.995,3955700006.0
2009-09-24 10:55:00,78.995,79.07,78.995,79.035,2612700000.0
2009-09-24 11:00:00,79.035,79.125,79.035,79.095,3657600002.0
2009-09-24 11:05:00,79.105,79.14,79.09,79.13,2567100005.0
2009-09-24 11:10:00,79.13,79.165,79.115,79.15,2386200001.0
2009-09-24 11:15:00,79.15,79.165,79.135,79.15,1916499999.0
2009-09-24 11:20:00,79.15,79.16,79.075,79.115,2643800000.0
2009-09-24 11:25:00,79.13,79.13,79.075,79.115,2761600000.0
2009-09-24 11:30:00,79.115,79.135,79.08,79.115,2686100001.0
2009-09-24 11:35:00,79.115,79.125,79.05,79.05,2797700000.0
2009-09-24 11:40:00,79.05,79.12,79.05,79.11,1241000000.0
2009-09-24 11:45:00,79.105,79.135,79.09,79.12,1064000000.0
2009-09-24 11:50:00,79.12,79.155,79.09,79.15,1841099995.0
2009-09-24 11:55:00,79.15,79.155,79.1,79.135,2460499993.0
2009-09-24 12:00:00,79.145,79.17,79.115,79.145,2193600002.0
2009-09-24 12:05:00,79.145,79.18,79.13,79.165,1706000003.0
2009-09-24 12:10:00,79.17,79.2,79.14,79.175,1973400003.0
2009-09-24 12:15:00,79.175,79.19,79.15,79.16,2264099999.0
2009-09-24 12:20:00,79.16,79.2,79.14,79.16,2142300003.0
2009-09-24 12:25:00,79.16,79.2,79.13,79.13,2340700002.0
2009-09-24 12:30:00,79.13,79.19,79.12,79.165,1569500000.0
2009-09-24 12:35:00,79.165,79.19,79.165,79.175,1315600000.0
2009-09-24 12:40:00,79.175,79.185,79.15,79.175,1133200001.0
2009-09-24 12:45:00,79.17,79.185,79.14,79.17,2701199998.0
2009-09-24 12:50:00,79.175,79.21,79.175,79.195,2053299999.0
2009-09-24 12:55:00,79.195,79.245,79.18,79.24,2709499993.0
2009-09-24 13:00:00,79.24,79.24,79.19,79.22,2627900003.0
2009-09-24 13:05:00,79.22,79.26,79.22,79.245,2284000002.0
2009-09-24 13:10:00,79.24,79.28,79.205,79.275,1679099998.0
2009-09-24 13:15:00,79.275,79.305,79.255,79.275,1589700002.0
2009-09-24 13:20:00,79.275,79.295,79.26,79.28,1966499999.0
2009-09-24 13:25:00,79.285,79.35,79.285,79.345,2028799999.0
2009-09-24 13:30:00,79.345,79.35,79.275,79.29,1953799998.0
2009-09-24 13:35:00,79.29,79.315,79.275,79.295,2193699999.0
2009-09-24 13:40:00,79.295,79.315,79.285,79.305,2585599996.0
2009-09-24 13:45:00,79.305,79.315,79.275,79.29,1567899999.0
2009-09-24 13:50:00,79.29,79.325,79.285,79.315,1778500001.0
2009-09-24 13:55:00,79.32,79.35,79.31,79.325,2433199999.0
2009-09-24 14:00:00,79.325,79.41,79.315,79.385,2351800002.0
2009-09-24 14:05:00,79.385,79.39,79.35,79.375,1552000003.0
2009-09-24 14:10:00,79.375,79.38,79.29,79.29,2126499996.0
2009-09-24 14:15:00,79.3,79.33,79.29,79.33,1971500002.0
2009-09-24 14:20:00,79.32,79.395,79.305,79.375,2387500000.0
2009-09-24 14:25:00,79.385,79.4,79.335,79.34,1590200001.0
2009-09-24 14:30:00,79.31,79.43,79.3,79.4,2928699998.0
2009-09-24 14:35:00,79.395,79.425,79.36,79.395,2527600001.0
2009-09-24 14:40:00,79.395,79.45,79.385,79.425,2789000003.0
2009-09-24 14:45:00,79.415,79.45,79.395,79.45,2359900000.0
2009-09-24 14:50:00,79.445,79.45,79.355,79.375,2206199999.0
2009-09-24 14:55:00,79.38,79.385,79.3,79.335,1917200003.0
2009-09-24 15:00:00,79.34,79.36,79.295,79.31,1858600000.0
2009-09-24 15:05:00,79.31,79.32,79.27,79.315,2569899999.0
2009-09-24 15:10:00,79.31,79.375,79.3,79.375,1460299999.0
2009-09-24 15:15:00,79.38,79.425,79.36,79.385,2159999998.0
2009-09-24 15:20:00,79.385,79.395,79.26,79.29,1634600000.0
2009-09-24 15:25:00,79.29,79.335,79.27,79.28,2332500001.0
2009-09-24 15:30:00,79.285,79.365,79.28,79.335,2250500001.0
2009-09-24 15:35:00,79.34,79.345,79.245,79.3,2332900001.0
2009-09-24 15:40:00,79.3,79.395,79.28,79.335,2430700001.0
2009-09-24 15:45:00,79.33,79.405,79.28,79.385,2935200005.0
2009-09-24 15:50:00,79.385,79.39,79.325,79.335,3714400000.0
2009-09-24 15:55:00,79.335,79.4,79.305,79.37,2918600000.0
2009-09-24 16:00:00,79.375,79.435,79.23,79.42,3538800001.0
2009-09-24 16:05:00,79.42,79.425,79.25,79.325,3707699997.0
2009-09-24 16:10:00,79.31,79.34,79.235,79.265,3555000003.0
2009-09-24 16:15:00,79.265,79.265,79.13,79.145,3648600000.0
2009-09-24 16:20:00,79.145,79.19,79.085,79.14,3022900000.0
2009-09-24 16:25:00,79.135,79.32,79.13,79.3,3486000001.0
2009-09-24 16:30:00,79.295,79.3,79.205,79.275,3387700002.0
2009-09-24 16:35:00,79.27,79.27,79.135,79.14,3720700005.0
2009-09-24 16:40:00,79.14,79.245,79.14,79.215,3292500000.0
2009-09-24 16:45:00,79.205,79.29,79.16,79.24,2957999996.0
2009-09-24 16:50:00,79.24,79.295,79.2,79.225,2244300000.0
2009-09-24 16:55:00,79.225,79.285,79.165,79.18,3238000000.0
2009-09-24 17:00:00,79.18,79.27,79.17,79.225,3930999995.0
2009-09-24 17:05:00,79.225,79.25,79.145,79.2,3229600000.0
2009-09-24 17:10:00,79.2,79.225,79.14,79.225,3254499996.0
2009-09-24 17:15:00,79.225,79.245,79.16,79.215,3086199996.0
2009-09-24 17:20:00,79.215,79.25,79.18,79.22,2582799998.0
2009-09-24 17:25:00,79.22,79.245,79.195,79.245,2946099994.0
2009-09-24 17:30:00,79.25,79.28,79.235,79.265,3202500002.0
2009-09-24 17:35:00,79.27,79.29,79.225,79.225,2978900000.0
2009-09-24 17:40:00,79.225,79.27,79.19,79.225,2816899996.0
2009-09-24 17:45:00,79.22,79.25,79.18,79.225,2475600001.0
2009-09-24 17:50:00,79.225,79.24,79.105,79.125,3202399999.0
2009-09-24 17:55:00,79.13,79.195,79.115,79.17,2722899999.0
2009-09-24 18:00:00,79.17,79.205,79.155,79.19,2321100000.0
2009-09-24 18:05:00,79.19,79.21,79.15,79.185,2027900003.0
2009-09-24 18:10:00,79.185,79.195,79.115,79.145,1761700002.0
2009-09-24 18:15:00,79.145,79.155,79.1,79.125,1971599997.0
2009-09-24 18:20:00,79.12,79.15,79.085,79.09,2035300001.0
2009-09-24 18:25:00,79.09,79.15,79.075,79.12,1548299997.0
2009-09-24 18:30:00,79.125,79.145,79.02,79.03,2031000001.0
2009-09-24 18:35:00,79.035,79.075,79.02,79.06,1785700000.0
2009-09-24 18:40:00,79.06,79.07,79.01,79.025,1726099998.0
2009-09-24 18:45:00,79.03,79.07,79.025,79.03,1923000000.0
2009-09-24 18:50:00,79.03,79.08,79.02,79.065,1969099997.0
2009-09-24 18:55:00,79.065,79.085,78.975,79.005,2183700004.0
2009-09-24 19:00:00,79.005,79.09,79.0,79.08,2742500002.0
2009-09-24 19:05:00,79.085,79.17,79.055,79.14,2532600000.0
2009-09-24 19:10:00,79.145,79.195,79.115,79.17,2406600001.0
2009-09-24 19:15:00,79.17,79.175,79.115,79.13,2408000000.0
2009-09-24 19:20:00,79.13,79.195,79.115,79.16,2799300002.0
2009-09-24 19:25:00,79.16,79.17,79.125,79.135,2059099998.0
2009-09-24 19:30:00,79.135,79.16,79.1,79.115,2021400000.0
2009-09-24 19:35:00,79.115,79.115,79.08,79.095,1615300000.0
2009-09-24 19:40:00,79.095,79.135,79.04,79.12,2753400002.0
2009-09-24 19:45:00,79.12,79.18,79.11,79.16,2327700000.0
2009-09-24 19:50:00,79.165,79.235,78.98,79.035,3317999997.0
2009-09-24 19:55:00,79.035,79.065,79.0,79.035,3467699995.0
2009-09-24 20:00:00,79.03,79.08,78.99,79.065,2704900000.0
2009-09-24 20:05:00,79.06,79.065,78.955,78.965,2056900000.0
2009-09-24 20:10:00,78.965,79.0,78.87,78.915,1875499998.0
2009-09-24 20:15:00,78.915,78.98,78.915,78.935,1830300000.0
2009-09-24 20:20:00,78.935,78.94,78.815,78.835,1944099999.0
2009-09-24 20:25:00,78.835,78.89,78.815,78.885,1241900000.0
2009-09-24 20:30:00,78.88,78.94,78.88,78.9,2177400000.0
2009-09-24 20:35:00,78.9,78.955,78.89,78.92,1771599998.0
2009-09-24 20:40:00,78.92,78.925,78.875,78.89,1460200001.0
2009-09-24 20:45:00,78.89,78.895,78.815,78.835,2242699994.0
2009-09-24 20:50:00,78.835,78.88,78.82,78.875,1411900000.0
2009-09-24 20:55:00,78.87,79.005,78.865,78.94,2123499999.0
2009-09-24 21:00:00,78.935,78.98,78.915,78.98,1317500000.0
2009-09-24 21:05:00,78.98,79.005,78.945,78.955,1450400000.0
2009-09-24 21:10:00,78.96,79.015,78.94,79.005,1388500000.0
2009-09-24 21:15:00,79.005,79.025,78.985,79.01,1083600000.0
2009-09-24 21:20:00,79.015,79.045,78.985,79.025,1176499997.0
2009-09-24 21:25:00,79.025,79.025,78.99,79.005,1234400000.0
2009-09-24 21:30:00,79.005,79.035,78.93,78.95,1782700000.0
2009-09-24 21:35:00,78.96,78.97,78.905,78.905,1065000000.0
2009-09-24 21:40:00,78.905,78.95,78.9,78.945,1108000000.0
2009-09-24 21:45:00,78.945,78.975,78.895,78.92,1831800000.0
2009-09-24 21:50:00,78.92,79.02,78.915,78.955,1140100000.0
2009-09-24 21:55:00,78.955,78.97,78.915,78.945,1991400000.0
2009-09-24 22:00:00,78.955,78.965,78.925,78.95,411600000.0
2009-09-24 22:05:00,78.95,78.955,78.9,78.91,665300000.0
2009-09-24 22:10:00,78.91,78.94,78.89,78.91,276800000.0
2009-09-24 22:15:00,78.91,78.92,78.895,78.895,581200000.0
2009-09-24 22:20:00,78.895,78.915,78.88,78.91,472200000.0
2009-09-24 22:25:00,78.91,78.93,78.85,78.88,419800000.0
2009-09-24 22:30:00,78.875,78.9,78.845,78.865,497400000.0
2009-09-24 22:35:00,78.865,78.925,78.841,78.925,304600000.0
2009-09-24 22:40:00,78.915,78.915,78.88,78.9,348600000.0
2009-09-24 22:45:00,78.905,78.935,78.9,78.925,606400000.0
2009-09-24 22:50:00,78.925,78.95,78.889,78.905,478000000.0
2009-09-24 22:55:00,78.915,78.935,78.905,78.91,294000000.0
2009-09-24 23:00:00,78.905,78.93,78.865,78.89,171600000.0
2009-09-24 23:05:00,78.895,78.94,78.89,78.935,123500000.0
2009-09-24 23:10:00,78.935,78.955,78.915,78.94,195300000.0
2009-09-24 23:15:00,78.945,78.97,78.9,78.945,302900000.0
2009-09-24 23:20:00,78.945,78.995,78.945,78.97,186200000.0
2009-09-24 23:25:00,78.975,78.98,78.935,78.935,166600000.0
2009-09-24 23:30:00,78.935,78.975,78.89,78.975,223000000.0
2009-09-24 23:35:00,78.975,78.995,78.955,78.965,116500000.0
2009-09-24 23:40:00,78.955,78.975,78.945,78.97,147000000.0
2009-09-24 23:45:00,78.97,78.98,78.97,78.975,39500000.0
2009-09-24 23:50:00,78.975,78.98,78.945,78.96,144600000.0
2009-09-24 23:55:00,78.955,78.985,78.955,78.97,277800000.0
2009-09-25 00:00:00,78.975,78.985,78.95,78.97,190400000.0
2009-09-25 00:05:00,78.965,79.01,78.95,78.965,196900000.0
2009-09-25 00:10:00,78.965,78.995,78.965,78.99,201000000.0
2009-09-25 00:15:00,78.99,79.03,78.98,78.985,405400000.0
2009-09-25 00:20:00,78.985,78.985,78.93,78.955,300200000.0
2009-09-25 00:25:00,78.955,78.995,78.905,78.94,500800000.0
2009-09-25 00:30:00,78.945,78.96,78.91,78.91,380200000.0
2009-09-25 00:35:00,78.91,78.965,78.91,78.955,216800000.0
2009-09-25 00:40:00,78.955,79.0,78.955,78.97,478000000.0
2009-09-25 00:45:00,78.97,79.005,78.93,78.94,413600000.0
2009-09-25 00:50:00,78.94,78.96,78.845,78.855,777800000.0
2009-09-25 00:55:00,78.855,78.935,78.855,78.875,403300000.0
2009-09-25 01:00:00,78.875,78.89,78.825,78.87,1243100000.0
2009-09-25 01:05:00,78.87,78.935,78.845,78.905,1334700000.0
2009-09-25 01:10:00,78.905,78.905,78.8,78.835,1490000000.0
2009-09-25 01:15:00,78.835,78.865,78.81,78.845,556200000.0
2009-09-25 01:20:00,78.84,78.845,78.715,78.74,1108400000.0
2009-09-25 01:25:00,78.725,78.73,78.65,78.66,1163500000.0
2009-09-25 01:30:00,78.66,78.725,78.65,78.68,1613300000.0
2009-09-25 01:35:00,78.68,78.685,78.555,78.58,1881300000.0
2009-09-25 01:40:00,78.58,78.6,78.47,78.48,1093800000.0
2009-09-25 01:45:00,78.48,78.505,78.385,78.41,1684300000.0
2009-09-25 01:50:00,78.41,78.575,78.115,78.445,2144100000.0
2009-09-25 01:55:00,78.425,78.445,78.195,78.385,1269700000.0
2009-09-25 02:00:00,78.385,78.53,78.355,78.48,981500000.0
2009-09-25 02:05:00,78.48,78.595,78.465,78.575,717300000.0
2009-09-25 02:10:00,78.57,78.605,78.525,78.595,989800000.0
2009-09-25 02:15:00,78.6,78.605,78.435,78.44,727700000.0
2009-09-25 02:20:00,78.435,78.505,78.36,78.44,507500000.0
2009-09-25 02:25:00,78.44,78.45,78.36,78.415,845600000.0
2009-09-25 02:30:00,78.415,78.44,78.385,78.42,489200000.0
2009-09-25 02:35:00,78.42,78.6,78.405,78.54,622100000.0
2009-09-25 02:40:00,78.54,78.545,78.39,78.46,649500000.0
2009-09-25 02:45:00,78.465,78.475,78.335,78.395,717100000.0
2009-09-25 02:50:00,78.37,78.4,78.225,78.235,1045600000.0
2009-09-25 02:55:00,78.24,78.34,78.235,78.34,760400000.0
2009-09-25 03:00:00,78.34,78.385,78.265,78.305,922700000.0
2009-09-25 03:05:00,78.31,78.325,78.185,78.185,941300000.0
2009-09-25 03:10:00,78.185,78.225,78.11,78.205,1046700000.0
2009-09-25 03:15:00,78.205,78.215,78.095,78.105,886500000.0
2009-09-25 03:20:00,78.1,78.2,78.075,78.17,1117400000.0
2009-09-25 03:25:00,78.175,78.255,78.095,78.18,832500000.0
2009-09-25 03:30:00,78.18,78.28,78.14,78.235,859900000.0
2009-09-25 03:35:00,78.235,78.3,78.225,78.28,912600000.0
2009-09-25 03:40:00,78.28,78.39,78.255,78.375,955900000.0
2009-09-25 03:45:00,78.37,78.435,78.36,78.405,795000000.0
2009-09-25 03:50:00,78.395,78.395,78.22,78.25,1063200000.0
2009-09-25 03:55:00,78.25,78.33,78.25,78.29,811000000.0
2009-09-25 04:00:00,78.275,78.31,78.265,78.3,606900000.0
2009-09-25 04:05:00,78.3,78.305,78.26,78.265,793000000.0
2009-09-25 04:10:00,78.27,78.345,78.265,78.31,840000000.0
2009-09-25 04:15:00,78.31,78.41,78.305,78.405,913400000.0
2009-09-25 04:20:00,78.4,78.4,78.365,78.385,561500000.0
2009-09-25 04:25:00,78.385,78.395,78.35,78.37,449300000.0
2009-09-25 04:30:00,78.37,78.39,78.345,78.37,624600000.0
2009-09-25 04:35:00,78.37,78.375,78.335,78.36,397200000.0
2009-09-25 04:40:00,78.355,78.375,78.34,78.37,322600000.0
2009-09-25 04:45:00,78.37,78.37,78.325,78.335,448300000.0
2009-09-25 04:50:00,78.335,78.4,78.325,78.355,778500000.0
2009-09-25 04:55:00,78.35,78.365,78.31,78.35,453400000.0
2009-09-25 05:00:00,78.35,78.355,78.285,78.305,253700000.0
2009-09-25 05:05:00,78.315,78.4,78.315,78.365,236500000.0
2009-09-25 05:10:00,78.365,78.375,78.335,78.34,406500000.0
2009-09-25 05:15:00,78.345,78.365,78.305,78.32,514700000.0
2009-09-25 05:20:00,78.325,78.345,78.305,78.34,348900000.0
2009-09-25 05:25:00,78.34,78.34,78.285,78.32,819600000.0
2009-09-25 05:30:00,78.315,78.45,78.3,78.375,899000000.0
2009-09-25 05:35:00,78.375,78.44,78.36,78.435,535900000.0
2009-09-25 05:40:00,78.44,78.45,78.385,78.39,439900000.0
2009-09-25 05:45:00,78.39,78.41,78.365,78.39,662600000.0
2009-09-25 05:50:00,78.39,78.475,78.385,78.475,570000000.0
2009-09-25 05:55:00,78.475,78.515,78.46,78.515,878900000.0
2009-09-25 06:00:00,78.515,78.515,78.475,78.48,824600000.0
2009-09-25 06:05:00,78.48,78.51,78.475,78.495,634400000.0
2009-09-25 06:10:00,78.495,78.57,78.48,78.565,1188299999.0
2009-09-25 06:15:00,78.57,78.64,78.535,78.62,1225800001.0
2009-09-25 06:20:00,78.63,78.775,78.63,78.69,1210700000.0
2009-09-25 06:25:00,78.69,78.7,78.605,78.615,1608700000.0
2009-09-25 06:30:00,78.61,78.795,78.61,78.78,1714900000.0
2009-09-25 06:35:00,78.785,78.845,78.685,78.725,1326300001.0
2009-09-25 06:40:00,78.725,78.86,78.675,78.805,1121299999.0
2009-09-25 06:45:00,78.81,79.005,78.805,78.895,1510700000.0
2009-09-25 06:50:00,78.895,78.925,78.815,78.87,1455600000.0
2009-09-25 06:55:00,78.87,78.89,78.805,78.815,1002300000.0
2009-09-25 07:00:00,78.815,78.89,78.81,78.81,977200000.0
2009-09-25 07:05:00,78.81,78.9,78.81,78.88,1163000000.0
2009-09-25 07:10:00,78.88,78.91,78.83,78.835,1231199999.0
2009-09-25 07:15:00,78.835,78.85,78.815,78.835,744400000.0
2009-09-25 07:20:00,78.835,78.84,78.75,78.75,739100000.0
2009-09-25 07:25:00,78.75,78.775,78.735,78.755,1050400000.0
2009-09-25 07:30:00,78.755,78.795,78.705,78.705,1124300000.0
2009-09-25 07:35:00,78.71,78.81,78.695,78.795,569500000.0
2009-09-25 07:40:00,78.795,78.825,78.765,78.775,694400000.0
2009-09-25 07:45:00,78.775,78.815,78.725,78.74,1054900000.0
2009-09-25 07:50:00,78.74,78.78,78.725,78.765,876100001.0
2009-09-25 07:55:00,78.765,78.795,78.7,78.795,1116800000.0
2009-09-25 08:00:00,78.795,78.795,78.695,78.695,1924000000.0
2009-09-25 08:05:00,78.695,78.745,78.605,78.745,1438100002.0
2009-09-25 08:10:00,78.745,78.745,78.655,78.7,2137200003.0
2009-09-25 08:15:00,78.7,78.755,78.69,78.75,2156099997.0
2009-09-25 08:20:00,78.75,78.85,78.745,78.81,1964199997.0
2009-09-25 08:25:00,78.81,78.91,78.775,78.9,2218199999.0
2009-09-25 08:30:00,78.9,78.945,78.795,78.805,3331099997.0
2009-09-25 08:35:00,78.805,78.84,78.765,78.77,2289700001.0
2009-09-25 08:40:00,78.77,78.8,78.685,78.705,2085400000.0
2009-09-25 08:45:00,78.7,78.76,78.675,78.745,1911200002.0
2009-09-25 08:50:00,78.75,78.765,78.705,78.725,2734800000.0
2009-09-25 08:55:00,78.725,78.815,78.71,78.78,3086100004.0
2009-09-25 09:00:00,78.78,78.815,78.755,78.775,2548200002.0
2009-09-25 09:05:00,78.775,78.83,78.735,78.785,3117599993.0
2009-09-25 09:10:00,78.785,78.805,78.715,78.755,3308699998.0
2009-09-25 09:15:00,78.755,78.76,78.675,78.715,3112900000.0
2009-09-25 09:20:00,78.72,78.765,78.675,78.755,2805699999.0
2009-09-25 09:25:00,78.76,78.79,78.715,78.73,3519100004.0
2009-09-25 09:30:00,78.735,78.78,78.7,78.725,2555100000.0
2009-09-25 09:35:00,78.725,78.745,78.655,78.66,2137399996.0
2009-09-25 09:40:00,78.66,78.745,78.645,78.715,2753300000.0
2009-09-25 09:45:00,78.715,78.73,78.675,78.675,1854099998.0
2009-09-25 09:50:00,78.675,78.69,78.63,78.655,2327999999.0
2009-09-25 09:55:00,78.65,78.69,78.62,78.635,3110400004.0
2009-09-25 10:00:00,78.635,78.655,78.565,78.59,3044900000.0
2009-09-25 10:05:00,78.59,78.615,78.53,78.565,3333500000.0
2009-09-25 10:10:00,78.565,78.58,78.51,78.54,2795900002.0
2009-09-25 10:15:00,78.54,78.565,78.52,78.55,2898000000.0
2009-09-25 10:20:00,78.55,78.565,78.505,78.505,3028800000.0
2009-09-25 10:25:00,78.505,78.515,78.465,78.485,1793700002.0
2009-09-25 10:30:00,78.485,78.54,78.48,78.525,2315999999.0
2009-09-25 10:35:00,78.525,78.57,78.5,78.565,2901099998.0
2009-09-25 10:40:00,78.565,78.625,78.56,78.625,2759099998.0
2009-09-25 10:45:00,78.625,78.73,78.625,78.695,3399700003.0
2009-09-25 10:50:00,78.695,78.715,78.68,78.695,1964700003.0
2009-09-25 10:55:00,78.695,78.695,78.625,78.64,2229499997.0
2009-09-25 11:00:00,78.645,78.65,78.585,78.63,2927299998.0
2009-09-25 11:05:00,78.635,78.68,78.56,78.575,2346500001.0
2009-09-25 11:10:00,78.575,78.61,78.565,78.565,2305600001.0
2009-09-25 11:15:00,78.565,78.59,78.535,78.55,1725100000.0
2009-09-25 11:20:00,78.55,78.555,78.495,78.535,2535100000.0
2009-09-25 11:25:00,78.535,78.595,78.525,78.585,1871799998.0
2009-09-25 11:30:00,78.59,78.615,78.55,78.6,1759799992.0
2009-09-25 11:35:00,78.6,78.625,78.56,78.59,1716800004.0
2009-09-25 11:40:00,78.595,78.595,78.515,78.53,2932000001.0
2009-09-25 11:45:00,78.535,78.585,78.515,78.535,1744199997.0
2009-09-25 11:50:00,78.54,78.545,78.495,78.5,2292800006.0
2009-09-25 11:55:00,78.5,78.525,78.47,78.49,2433700002.0
2009-09-25 12:00:00,78.495,78.525,78.4,78.525,3302000000.0
2009-09-25 12:05:00,78.525,78.545,78.285,78.465,4054200000.0
2009-09-25 12:10:00,78.465,78.48,78.375,78.415,3293400001.0
2009-09-25 12:15:00,78.41,78.505,78.405,78.405,3060499993.0
2009-09-25 12:20:00,78.405,78.43,78.35,78.375,3929399997.0
2009-09-25 12:25:00,78.375,78.4,78.285,78.345,3822700002.0
2009-09-25 12:30:00,78.35,78.36,78.255,78.31,3769999997.0
2009-09-25 12:35:00,78.315,78.415,78.315,78.385,2485299999.0
2009-09-25 12:40:00,78.38,78.39,78.325,78.365,2341099999.0
2009-09-25 12:45:00,78.37,78.37,78.305,78.355,1843700000.0
2009-09-25 12:50:00,78.35,78.365,78.27,78.32,1880199999.0
2009-09-25 12:55:00,78.32,78.345,78.25,78.32,1924500000.0
2009-09-25 13:00:00,78.32,78.365,78.3,78.35,2123700000.0
2009-09-25 13:05:00,78.35,78.42,78.35,78.385,2658700004.0
2009-09-25 13:10:00,78.385,78.395,78.305,78.305,1499599999.0
2009-09-25 13:15:00,78.295,78.35,78.25,78.305,2338400000.0
2009-09-25 13:20:00,78.31,78.355,78.295,78.3,2320000002.0
2009-09-25 13:25:00,78.295,78.305,78.275,78.28,2245700003.0
2009-09-25 13:30:00,78.28,78.31,78.23,78.23,1363999999.0
2009-09-25 13:35:00,78.23,78.28,78.225,78.235,1939400001.0
2009-09-25 13:40:00,78.235,78.26,78.215,78.23,1040600000.0
2009-09-25 13:45:00,78.23,78.245,78.21,78.215,950500001.0
2009-09-25 13:50:00,78.225,78.25,78.185,78.19,1685699994.0
2009-09-25 13:55:00,78.19,78.24,78.185,78.23,2591999999.0
2009-09-25 14:00:00,78.24,78.26,78.175,78.23,2505499999.0
2009-09-25 14:05:00,78.235,78.26,78.195,78.235,1593000001.0
2009-09-25 14:10:00,78.235,78.255,78.19,78.2,1734700000.0
2009-09-25 14:15:00,78.205,78.225,78.15,78.195,2412200001.0
2009-09-25 14:20:00,78.19,78.215,78.15,78.155,3746600003.0
2009-09-25 14:25:00,78.155,78.21,78.135,78.145,2218300002.0
2009-09-25 14:30:00,78.15,78.15,77.905,77.94,2987300001.0
2009-09-25 14:35:00,77.94,77.995,77.875,77.93,3513200000.0
2009-09-25 14:40:00,77.93,77.975,77.865,77.905,3345900000.0
2009-09-25 14:45:00,77.91,78.02,77.88,77.995,1894300000.0
2009-09-25 14:50:00,77.995,78.02,77.945,77.98,2446699999.0
2009-09-25 14:55:00,77.98,78.005,77.92,77.995,2283300000.0
2009-09-25 15:00:00,77.995,78.105,77.985,78.085,3037600002.0
2009-09-25 15:05:00,78.09,78.13,78.065,78.105,2256400001.0
2009-09-25 15:10:00,78.105,78.135,77.955,78.0,3219499998.0
2009-09-25 15:15:00,78.0,78.015,77.95,77.985,2754000001.0
2009-09-25 15:20:00,77.985,77.985,77.94,77.965,2375700001.0
2009-09-25 15:25:00,77.97,77.97,77.92,77.97,1564600000.0
2009-09-25 15:30:00,77.97,78.035,77.935,77.955,2840000002.0
2009-09-25 15:35:00,77.955,77.99,77.91,77.95,3327600002.0
2009-09-25 15:40:00,77.95,78.095,77.91,78.09,3711700000.0
2009-09-25 15:45:00,78.09,78.175,78.06,78.06,3791900002.0
2009-09-25 15:50:00,78.06,78.075,78.005,78.065,3158700000.0
2009-09-25 15:55:00,78.07,78.15,78.015,78.03,3456100001.0
2009-09-25 16:00:00,78.025,78.13,77.895,78.085,3240800000.0
2009-09-25 16:05:00,78.085,78.255,78.085,78.205,3904100001.0
2009-09-25 16:10:00,78.21,78.22,78.005,78.055,3548800003.0
2009-09-25 16:15:00,78.05,78.08,77.95,78.035,3042800004.0
2009-09-25 16:20:00,78.04,78.065,77.925,77.94,2532500003.0
2009-09-25 16:25:00,77.95,78.06,77.925,77.985,2969599999.0
2009-09-25 16:30:00,77.985,78.055,77.975,78.025,2910400000.0
2009-09-25 16:35:00,78.025,78.035,77.895,77.905,3406200001.0
2009-09-25 16:40:00,77.905,77.945,77.75,77.82,3364699996.0
2009-09-25 16:45:00,77.82,77.865,77.705,77.84,3090899998.0
2009-09-25 16:50:00,77.835,77.845,77.675,77.745,3467699999.0
2009-09-25 16:55:00,77.745,77.88,77.715,77.865,3669399994.0
2009-09-25 17:00:00,77.86,77.93,77.825,77.925,3520300001.0
2009-09-25 17:05:00,77.925,77.98,77.83,77.84,3983400007.0
2009-09-25 17:10:00,77.84,77.845,77.54,77.575,3182300002.0
2009-09-25 17:15:00,77.575,77.65,77.55,77.63,3370500000.0
2009-09-25 17:20:00,77.635,77.71,77.63,77.655,3492700004.0
2009-09-25 17:25:00,77.655,77.765,77.62,77.705,3390099998.0
2009-09-25 17:30:00,77.71,77.745,77.65,77.665,3546599999.0
2009-09-25 17:35:00,77.67,77.74,77.615,77.71,3843800000.0
2009-09-25 17:40:00,77.71,77.795,77.69,77.78,3184199999.0
2009-09-25 17:45:00,77.775,77.805,77.725,77.785,3199399998.0
2009-09-25 17:50:00,77.785,77.83,77.7,77.715,2944400000.0
2009-09-25 17:55:00,77.715,77.755,77.66,77.74,2652100000.0
2009-09-25 18:00:00,77.735,77.745,77.675,77.7,2514200003.0
2009-09-25 18:05:00,77.7,77.765,77.695,77.73,1799000000.0
2009-09-25 18:10:00,77.735,77.77,77.695,77.715,2082299999.0
2009-09-25 18:15:00,77.715,77.715,77.66,77.675,2189800000.0
2009-09-25 18:20:00,77.67,77.675,77.575,77.63,1917500002.0
2009-09-25 18:25:00,77.63,77.68,77.615,77.64,2118999999.0
2009-09-25 18:30:00,77.64,77.76,77.635,77.745,1725700001.0
2009-09-25 18:35:00,77.745,77.755,77.665,77.665,2266399996.0
2009-09-25 18:40:00,77.665,77.69,77.635,77.64,1887800000.0
2009-09-25 18:45:00,77.645,77.665,77.62,77.66,1479700000.0
2009-09-25 18:50:00,77.66,77.7,77.625,77.69,1137599999.0
2009-09-25 18:55:00,77.685,77.695,77.665,77.675,1109800000.0
2009-09-25 19:00:00,77.675,77.675,77.59,77.61,1762199998.0
2009-09-25 19:05:00,77.61,77.635,77.59,77.6,1189000000.0
2009-09-25 19:10:00,77.6,77.645,77.595,77.625,1593899999.0
2009-09-25 19:15:00,77.625,77.635,77.555,77.625,2340000000.0
2009-09-25 19:20:00,77.625,77.66,77.585,77.605,1313599999.0
2009-09-25 19:25:00,77.605,77.655,77.57,77.65,2036900000.0
2009-09-25 19:30:00,77.645,77.67,77.625,77.66,1056700000.0
2009-09-25 19:35:00,77.655,77.67,77.615,77.65,873199998.0
2009-09-25 19:40:00,77.65,77.685,77.63,77.675,779900000.0
2009-09-25 19:45:00,77.68,77.71,77.65,77.66,1238499999.0
2009-09-25 19:50:00,77.66,77.68,77.63,77.64,1420500000.0
2009-09-25 19:55:00,77.645,77.695,77.625,77.67,1646199998.0
2009-09-25 20:00:00,77.68,77.715,77.65,77.665,1573699998.0
2009-09-25 20:05:00,77.66,77.695,77.655,77.675,1654399999.0
2009-09-25 20:10:00,77.68,77.745,77.675,77.745,1464200000.0
2009-09-25 20:15:00,77.745,77.76,77.655,77.655,1733000003.0
2009-09-25 20:20:00,77.655,77.68,77.625,77.64,1410600001.0
2009-09-25 20:25:00,77.64,77.665,77.605,77.615,1505399998.0
2009-09-25 20:30:00,77.61,77.675,77.595,77.665,1360599998.0
2009-09-25 20:35:00,77.665,77.74,77.645,77.73,1353600000.0
2009-09-25 20:40:00,77.73,77.75,77.69,77.73,1639300001.0
2009-09-25 20:45:00,77.73,77.77,77.725,77.765,1284399998.0
2009-09-25 20:50:00,77.76,77.85,77.755,77.835,1004800000.0
2009-09-25 20:55:00,77.835,77.97,77.815,77.875,2636299999.0
2009-09-25 21:00:00,77.875,77.885,77.785,77.79,1651000000.0
2009-09-25 21:05:00,77.78,77.815,77.77,77.78,998200000.0
2009-09-25 21:10:00,77.78,77.795,77.655,77.665,1267999999.0
2009-09-25 21:15:00,77.66,77.68,77.64,77.665,587200000.0
2009-09-25 21:20:00,77.665,77.73,77.665,77.715,1019400000.0
2009-09-25 21:25:00,77.715,77.73,77.7,77.705,984000000.0
2009-09-25 21:30:00,77.705,77.72,77.67,77.71,804400000.0
2009-09-25 21:35:00,77.71,77.73,77.67,77.68,1016900000.0
2009-09-25 21:40:00,77.675,77.705,77.65,77.695,1460200000.0
2009-09-25 21:45:00,77.695,77.735,77.675,77.71,971600000.0
2009-09-25 21:50:00,77.71,77.755,77.71,77.725,1211900000.0
2009-09-25 21:55:00,77.72,77.74,77.7,77.71,1111300000.0
2009-09-25 22:00:00,77.7,77.74,77.67,77.675,787500000.0
2009-09-25 22:05:00,77.675,77.695,77.615,77.65,468200000.0
2009-09-25 22:10:00,77.645,77.685,77.645,77.66,322600000.0
2009-09-25 22:15:00,77.66,77.675,77.65,77.655,267200000.0
2009-09-25 22:20:00,77.655,77.705,77.655,77.695,310200000.0
2009-09-25 22:25:00,77.695,77.74,77.675,77.715,538000000.0
2009-09-25 22:30:00,77.72,77.755,77.645,77.645,742700000.0
2009-09-25 22:35:00,77.645,77.655,77.575,77.59,546000000.0
2009-09-25 22:40:00,77.59,77.615,77.555,77.595,346600000.0
2009-09-25 22:45:00,77.595,77.6,77.56,77.595,444500000.0
2009-09-25 22:50:00,77.62,77.73,77.565,77.73,332000000.0
2009-09-25 22:55:00,77.73,77.795,77.67,77.775,276000000.0
2009-09-27 23:00:00,77.724,77.757,77.694,77.72,659400000.0
2009-09-27 23:05:00,77.714,77.729,77.623,77.68,234500000.0
2009-09-27 23:10:00,77.675,77.715,77.644,77.657,130800000.0
2009-09-27 23:15:00,77.675,77.715,77.63,77.7,70500000.0
2009-09-27 23:20:00,77.7,77.7,77.616,77.64,552300000.0
2009-09-27 23:25:00,77.65,77.686,77.65,77.68,247400000.0
2009-09-27 23:30:00,77.685,77.72,77.605,77.622,230700000.0
2009-09-27 23:35:00,77.64,77.655,77.555,77.645,79600000.0
2009-09-27 23:40:00,77.635,77.635,77.475,77.51,121600000.0
2009-09-27 23:45:00,77.515,77.55,77.495,77.545,160000000.0
2009-09-27 23:50:00,77.555,77.62,77.55,77.58,193200000.0
2009-09-27 23:55:00,77.58,77.665,77.58,77.65,126000000.0
2009-09-28 00:00:00,77.655,77.665,77.58,77.65,299600000.0
2009-09-28 00:05:00,77.635,77.64,77.55,77.55,232800000.0
2009-09-28 00:10:00,77.55,77.56,77.475,77.54,319800000.0
2009-09-28 00:15:00,77.54,77.55,77.47,77.49,328200000.0
2009-09-28 00:20:00,77.495,77.525,77.275,77.375,1029400000.0
2009-09-28 00:25:00,77.37,77.455,77.29,77.44,743600000.0
2009-09-28 00:30:00,77.44,77.455,77.33,77.365,568800000.0
2009-09-28 00:35:00,77.365,77.385,77.325,77.345,259800000.0
2009-09-28 00:40:00,77.345,77.355,77.3,77.34,548800000.0
2009-09-28 00:45:00,77.335,77.35,77.25,77.26,613000000.0
2009-09-28 00:50:00,77.265,77.27,77.17,77.245,966400000.0
2009-09-28 00:55:00,77.245,77.305,77.215,77.295,811800000.0
2009-09-28 01:00:00,77.295,77.315,76.94,76.99,1128300000.0
2009-09-28 01:05:00,77.015,77.04,76.74,76.915,1461700000.0
2009-09-28 01:10:00,76.895,76.895,76.63,76.815,1239400000.0
2009-09-28 01:15:00,76.82,76.845,76.66,76.66,1397600000.0
2009-09-28 01:20:00,76.66,76.74,76.56,76.625,1068800000.0
2009-09-28 01:25:00,76.625,76.835,76.585,76.775,1097800000.0
2009-09-28 01:30:00,76.785,76.795,76.5,76.73,1594200000.0
2009-09-28 01:35:00,76.735,76.805,76.68,76.775,783399999.0
2009-09-28 01:40:00,76.765,76.935,76.765,76.87,992800001.0
2009-09-28 01:45:00,76.87,77.02,76.87,76.97,759800000.0
2009-09-28 01:50:00,76.975,77.05,76.97,77.025,718300000.0
2009-09-28 01:55:00,77.025,77.04,76.715,76.785,1107500000.0
2009-09-28 02:00:00,76.785,77.09,76.785,76.945,1053700000.0
2009-09-28 02:05:00,76.945,77.085,76.925,77.075,769900000.0
2009-09-28 02:10:00,77.075,77.085,76.91,77.03,1039500000.0
2009-09-28 02:15:00,77.025,77.075,77.015,77.03,816800000.0
2009-09-28 02:20:00,77.045,77.06,76.99,77.045,746700000.0
2009-09-28 02:25:00,77.045,77.045,76.905,76.935,827900000.0
2009-09-28 02:30:00,76.93,76.995,76.885,76.905,1282600000.0
2009-09-28 02:35:00,76.905,76.925,76.7,76.715,1686000000.0
2009-09-28 02:40:00,76.71,76.735,76.59,76.66,2112100000.0
2009-09-28 02:45:00,76.66,76.805,76.575,76.805,1406500000.0
2009-09-28 02:50:00,76.81,76.84,76.73,76.745,905800000.0
2009-09-28 02:55:00,76.74,76.745,76.56,76.565,1363500000.0
2009-09-28 03:00:00,76.57,76.805,76.56,76.725,873400000.0
2009-09-28 03:05:00,76.725,76.8,76.695,76.74,1039600000.0
2009-09-28 03:10:00,76.74,76.89,76.715,76.875,947800000.0
2009-09-28 03:15:00,76.865,76.91,76.775,76.805,1331700000.0
2009-09-28 03:20:00,76.805,76.81,76.62,76.645,1204800000.0
2009-09-28 03:25:00,76.645,76.75,76.635,76.67,984700000.0
2009-09-28 03:30:00,76.67,76.76,76.655,76.655,1026400000.0
2009-09-28 03:35:00,76.655,76.815,76.555,76.6,1709500000.0
2009-09-28 03:40:00,76.6,76.73,76.575,76.68,1447200000.0
2009-09-28 03:45:00,76.68,76.765,76.68,76.73,907800000.0
2009-09-28 03:50:00,76.73,76.745,76.64,76.655,1363900000.0
2009-09-28 03:55:00,76.655,76.72,76.58,76.71,1368800000.0
2009-09-28 04:00:00,76.715,76.755,76.675,76.7,600500000.0
2009-09-28 04:05:00,76.705,76.765,76.705,76.73,677200000.0
2009-09-28 04:10:00,76.73,76.77,76.66,76.67,666200000.0
2009-09-28 04:15:00,76.67,76.7,76.605,76.7,542900000.0
2009-09-28 04:20:00,76.705,76.75,76.68,76.69,691200000.0
2009-09-28 04:25:00,76.685,76.705,76.65,76.705,418100000.0
2009-09-28 04:30:00,76.705,76.73,76.67,76.7,731400000.0
2009-09-28 04:35:00,76.705,76.75,76.695,76.74,354900000.0
2009-09-28 04:40:00,76.74,76.795,76.74,76.77,398100000.0
2009-09-28 04:45:00,76.775,76.775,76.685,76.73,600800000.0
2009-09-28 04:50:00,76.73,76.73,76.675,76.715,538000000.0
2009-09-28 04:55:00,76.715,76.735,76.67,76.715,755500000.0
2009-09-28 05:00:00,76.715,76.725,76.665,76.715,441700000.0
2009-09-28 05:05:00,76.715,76.82,76.655,76.79,1197100000.0
2009-09-28 05:10:00,76.795,76.87,76.77,76.815,1762600000.0
2009-09-28 05:15:00,76.82,76.9,76.79,76.9,1095100000.0
2009-09-28 05:20:00,76.89,76.89,76.805,76.855,888500000.0
2009-09-28 05:25:00,76.855,76.865,76.835,76.84,585600000.0
2009-09-28 05:30:00,76.835,76.84,76.795,76.795,699200000.0
2009-09-28 05:35:00,76.8,76.825,76.775,76.8,962599999.0
2009-09-28 05:40:00,76.805,76.85,76.785,76.795,891200000.0
2009-09-28 05:45:00,76.795,76.86,76.785,76.855,536600000.0
2009-09-28 05:50:00,76.85,76.865,76.805,76.82,572800000.0
2009-09-28 05:55:00,76.82,76.82,76.77,76.81,496900000.0
2009-09-28 06:00:00,76.815,76.93,76.805,76.83,856500000.0
2009-09-28 06:05:00,76.83,76.875,76.82,76.87,609700000.0
2009-09-28 06:10:00,76.875,76.895,76.83,76.895,484300000.0
2009-09-28 06:15:00,76.895,76.995,76.885,76.995,1708000000.0
2009-09-28 06:20:00,76.99,77.02,76.94,76.995,1432400000.0
2009-09-28 06:25:00,76.995,76.995,76.91,76.95,1103400000.0
2009-09-28 06:30:00,76.945,77.005,76.925,77.005,747200000.0
2009-09-28 06:35:00,77.005,77.085,76.945,76.96,1561900000.0
2009-09-28 06:40:00,76.96,77.025,76.96,77.005,899600000.0
2009-09-28 06:45:00,77.005,77.075,77.005,77.055,866600000.0
2009-09-28 06:50:00,77.05,77.11,77.02,77.08,916500000.0
2009-09-28 06:55:00,77.08,77.105,77.075,77.1,335900000.0
2009-09-28 07:00:00,77.1,77.17,77.09,77.145,840200000.0
2009-09-28 07:05:00,77.145,77.165,77.1,77.11,603100000.0
2009-09-28 07:10:00,77.115,77.23,77.11,77.225,991300000.0
2009-09-28 07:15:00,77.225,77.31,77.22,77.265,1057400000.0
2009-09-28 07:20:00,77.265,77.315,77.2,77.2,1231300000.0
2009-09-28 07:25:00,77.19,77.27,77.17,77.23,919400000.0
2009-09-28 07:30:00,77.23,77.24,77.14,77.17,1039000000.0
2009-09-28 07:35:00,77.175,77.205,77.125,77.13,884500000.0
2009-09-28 07:40:00,77.13,77.17,77.075,77.085,978100000.0
2009-09-28 07:45:00,77.085,77.09,76.885,76.89,2197100000.0
2009-09-28 07:50:00,76.89,76.99,76.88,76.93,1452800000.0
2009-09-28 07:55:00,76.93,76.97,76.905,76.91,1595800000.0
2009-09-28 08:00:00,76.91,76.915,76.835,76.91,2713899999.0
2009-09-28 08:05:00,76.915,77.055,76.91,77.0,2968600000.0
2009-09-28 08:10:00,77.0,77.145,76.965,77.12,3120499997.0
2009-09-28 08:15:00,77.115,77.23,77.08,77.225,1754199999.0
2009-09-28 08:20:00,77.225,77.24,77.115,77.125,3060500000.0
2009-09-28 08:25:00,77.125,77.14,77.005,77.015,1859200001.0
2009-09-28 08:30:00,77.015,77.065,76.965,77.06,1909400000.0
2009-09-28 08:35:00,77.07,77.15,77.07,77.115,1788200000.0
2009-09-28 08:40:00,77.105,77.235,77.105,77.2,2834500000.0
2009-09-28 08:45:00,77.2,77.275,77.19,77.245,2300600003.0
2009-09-28 08:50:00,77.245,77.255,77.16,77.185,1695799996.0
2009-09-28 08:55:00,77.185,77.3,77.145,77.25,1945500001.0
2009-09-28 09:00:00,77.245,77.26,77.2,77.235,2810999998.0
2009-09-28 09:05:00,77.235,77.35,77.235,77.335,3078500002.0
2009-09-28 09:10:00,77.33,77.36,77.28,77.325,3049200002.0
2009-09-28 09:15:00,77.325,77.33,77.265,77.265,2556000004.0
2009-09-28 09:20:00,77.265,77.365,77.25,77.335,2825300001.0
2009-09-28 09:25:00,77.335,77.435,77.3,77.405,2830700002.0
2009-09-28 09:30:00,77.405,77.405,77.24,77.245,3949400002.0
2009-09-28 09:35:00,77.245,77.245,77.16,77.195,2600799999.0
2009-09-28 09:40:00,77.19,77.285,77.15,77.265,3280600000.0
2009-09-28 09:45:00,77.27,77.33,77.245,77.33,1531800000.0
2009-09-28 09:50:00,77.33,77.335,77.24,77.245,2667100001.0
2009-09-28 09:55:00,77.245,77.25,77.17,77.2,2674499999.0
2009-09-28 10:00:00,77.195,77.28,77.195,77.265,1400100002.0
2009-09-28 10:05:00,77.27,77.27,77.215,77.225,2005499999.0
2009-09-28 10:10:00,77.225,77.23,77.155,77.185,2436500001.0
2009-09-28 10:15:00,77.185,77.28,77.18,77.265,1449000001.0
2009-09-28 10:20:00,77.265,77.325,77.26,77.32,1452699998.0
2009-09-28 10:25:00,77.32,77.385,77.31,77.385,1792599996.0
2009-09-28 10:30:00,77.385,77.455,77.38,77.385,2391000000.0
2009-09-28 10:35:00,77.385,77.47,77.375,77.455,2372499994.0
2009-09-28 10:40:00,77.46,77.46,77.36,77.375,2381300001.0
2009-09-28 10:45:00,77.375,77.375,77.315,77.335,1879900000.0
2009-09-28 10:50:00,77.335,77.335,77.215,77.31,2952299999.0
2009-09-28 10:55:00,77.31,77.355,77.3,77.305,2005899999.0
2009-09-28 11:00:00,77.305,77.355,77.285,77.3,2188200000.0
2009-09-28 11:05:00,77.3,77.3,77.245,77.285,2222899999.0
2009-09-28 11:10:00,77.285,77.335,77.245,77.28,2367999999.0
2009-09-28 11:15:00,77.275,77.28,77.235,77.28,1476599999.0
2009-09-28 11:20:00,77.28,77.285,77.245,77.265,1507100001.0
2009-09-28 11:25:00,77.27,77.31,77.245,77.255,1736299998.0
2009-09-28 11:30:00,77.25,77.275,77.24,77.27,1389100003.0
2009-09-28 11:35:00,77.275,77.285,77.24,77.255,840199999.0
2009-09-28 11:40:00,77.255,77.29,77.245,77.27,1132400000.0
2009-09-28 11:45:00,77.27,77.3,77.26,77.28,2080899998.0
2009-09-28 11:50:00,77.28,77.325,77.205,77.205,2212099998.0
2009-09-28 11:55:00,77.205,77.225,77.175,77.195,2057799994.0
2009-09-28 12:00:00,77.195,77.2,77.175,77.19,1208700000.0
2009-09-28 12:05:00,77.19,77.2,77.15,77.16,1525400001.0
2009-09-28 12:10:00,77.16,77.18,77.14,77.165,1630900003.0
2009-09-28 12:15:00,77.165,77.2,77.155,77.2,906100000.0
2009-09-28 12:20:00,77.2,77.215,77.175,77.205,1003000001.0
2009-09-28 12:25:00,77.205,77.355,77.2,77.315,2393900003.0
2009-09-28 12:30:00,77.315,77.315,77.25,77.28,2330600000.0
2009-09-28 12:35:00,77.28,77.31,77.245,77.245,1110599997.0
2009-09-28 12:40:00,77.245,77.29,77.23,77.23,1671799999.0
2009-09-28 12:45:00,77.23,77.265,77.215,77.255,2165100001.0
2009-09-28 12:50:00,77.26,77.26,77.225,77.25,1721800001.0
2009-09-28 12:55:00,77.25,77.305,77.25,77.275,1277000000.0
2009-09-28 13:00:00,77.275,77.315,77.27,77.29,1152300000.0
2009-09-28 13:05:00,77.285,77.355,77.235,77.33,1573000000.0
2009-09-28 13:10:00,77.33,77.415,77.325,77.38,2692399998.0
2009-09-28 13:15:00,77.37,77.38,77.32,77.35,2286400001.0
2009-09-28 13:20:00,77.355,77.4,77.34,77.38,2138700005.0
2009-09-28 13:25:00,77.38,77.43,77.355,77.4,2662399999.0
2009-09-28 13:30:00,77.4,77.48,77.395,77.48,2299399998.0
2009-09-28 13:35:00,77.48,77.48,77.42,77.42,1313900001.0
2009-09-28 13:40:00,77.425,77.46,77.42,77.44,1905900000.0
2009-09-28 13:45:00,77.44,77.455,77.4,77.41,1755600000.0
2009-09-28 13:50:00,77.41,77.47,77.41,77.415,2308499997.0
2009-09-28 13:55:00,77.415,77.43,77.375,77.4,1734399999.0
2009-09-28 14:00:00,77.405,77.485,77.39,77.485,2015800000.0
2009-09-28 14:05:00,77.485,77.56,77.485,77.535,1883100000.0
2009-09-28 14:10:00,77.535,77.585,77.535,77.55,1346300000.0
2009-09-28 14:15:00,77.55,77.585,77.55,77.565,1697599999.0
2009-09-28 14:20:00,77.565,77.665,77.56,77.62,2209300000.0
2009-09-28 14:25:00,77.625,77.665,77.615,77.665,2525799998.0
2009-09-28 14:30:00,77.67,77.75,77.665,77.705,2487300001.0
2009-09-28 14:35:00,77.71,77.73,77.675,77.69,1900699997.0
2009-09-28 14:40:00,77.69,77.71,77.665,77.695,2341799999.0
2009-09-28 14:45:00,77.695,77.72,77.66,77.67,2075900000.0
2009-09-28 14:50:00,77.67,77.705,77.66,77.67,2144500001.0
2009-09-28 14:55:00,77.67,77.68,77.42,77.42,2735399999.0
2009-09-28 15:00:00,77.42,77.49,77.395,77.465,2212600000.0
2009-09-28 15:05:00,77.475,77.475,77.38,77.39,2186700000.0
2009-09-28 15:10:00,77.395,77.4,77.34,77.38,2706500002.0
2009-09-28 15:15:00,77.39,77.44,77.375,77.385,2397199999.0
2009-09-28 15:20:00,77.385,77.385,77.245,77.275,2576800000.0
2009-09-28 15:25:00,77.28,77.32,77.26,77.32,2002199997.0
2009-09-28 15:30:00,77.325,77.345,77.26,77.295,2448800003.0
2009-09-28 15:35:00,77.295,77.355,77.295,77.32,1973499998.0
2009-09-28 15:40:00,77.315,77.455,77.29,77.44,2535000000.0
2009-09-28 15:45:00,77.44,77.525,77.425,77.525,2774500000.0
2009-09-28 15:50:00,77.525,77.54,77.435,77.5,2492699999.0
2009-09-28 15:55:00,77.505,77.52,77.4,77.4,2796500004.0
2009-09-28 16:00:00,77.4,77.48,77.38,77.385,3071100001.0
2009-09-28 16:05:00,77.385,77.47,77.345,77.36,3099099996.0
2009-09-28 16:10:00,77.36,77.445,77.36,77.415,2405100002.0
2009-09-28 16:15:00,77.415,77.465,77.41,77.455,2252400000.0
2009-09-28 16:20:00,77.455,77.58,77.435,77.57,3262100000.0
2009-09-28 16:25:00,77.57,77.585,77.53,77.56,2519999995.0
2009-09-28 16:30:00,77.56,77.715,77.555,77.66,2023700000.0
2009-09-28 16:35:00,77.66,77.74,77.655,77.68,2868299999.0
2009-09-28 16:40:00,77.68,77.705,77.625,77.695,2815400000.0
2009-09-28 16:45:00,77.695,77.725,77.655,77.655,3222300000.0
2009-09-28 16:50:00,77.655,77.66,77.52,77.565,3417500003.0
2009-09-28 16:55:00,77.565,77.685,77.565,77.675,3637099999.0
2009-09-28 17:00:00,77.685,77.725,77.62,77.685,3652799997.0
2009-09-28 17:05:00,77.69,77.835,77.68,77.815,3035799999.0
2009-09-28 17:10:00,77.815,77.885,77.78,77.855,3498899998.0
2009-09-28 17:15:00,77.855,77.875,77.84,77.865,2083000000.0
2009-09-28 17:20:00,77.865,77.95,77.855,77.905,2566599999.0
2009-09-28 17:25:00,77.905,77.965,77.84,77.925,2076799999.0
2009-09-28 17:30:00,77.925,77.965,77.9,77.945,2398299999.0
2009-09-28 17:35:00,77.94,77.975,77.9,77.965,2377499998.0
2009-09-28 17:40:00,77.97,78.255,77.965,78.235,3821399992.0
2009-09-28 17:45:00,78.225,78.235,78.1,78.15,3849449996.0
2009-09-28 17:50:00,78.15,78.165,78.02,78.04,3059399996.0
2009-09-28 17:55:00,78.04,78.05,77.995,78.01,1613900001.0
2009-09-28 18:00:00,78.01,78.06,77.95,78.04,2241700000.0
2009-09-28 18:05:00,78.04,78.185,78.025,78.14,2671000001.0
2009-09-28 18:10:00,78.145,78.175,78.11,78.155,2095600002.0
2009-09-28 18:15:00,78.155,78.185,78.14,78.17,848099999.0
2009-09-28 18:20:00,78.17,78.215,78.12,78.18,2103500000.0
2009-09-28 18:25:00,78.185,78.225,78.155,78.16,1350600000.0
2009-09-28 18:30:00,78.16,78.18,78.08,78.145,1950499997.0
2009-09-28 18:35:00,78.145,78.195,78.135,78.175,1148299999.0
2009-09-28 18:40:00,78.175,78.175,78.125,78.13,1548400000.0
2009-09-28 18:45:00,78.13,78.135,78.07,78.11,1281700000.0
2009-09-28 18:50:00,78.11,78.135,77.985,78.06,1334799999.0
2009-09-28 18:55:00,78.07,78.07,78.0,78.045,2122100000.0
2009-09-28 19:00:00,78.025,78.055,78.0,78.035,1536799997.0
2009-09-28 19:05:00,78.03,78.07,78.02,78.035,1813799999.0
2009-09-28 19:10:00,78.065,78.085,78.03,78.055,1367600000.0
2009-09-28 19:15:00,78.06,78.1,78.05,78.065,1027800000.0
2009-09-28 19:20:00,78.06,78.095,78.06,78.075,975200000.0
2009-09-28 19:25:00,78.07,78.07,78.035,78.05,661900000.0
2009-09-28 19:30:00,78.055,78.11,78.05,78.105,1515899998.0
2009-09-28 19:35:00,78.105,78.115,78.09,78.09,1154500000.0
2009-09-28 19:40:00,78.09,78.12,78.09,78.1,1765400000.0
2009-09-28 19:45:00,78.1,78.115,78.07,78.075,1165400000.0
2009-09-28 19:50:00,78.085,78.085,78.015,78.015,1184900000.0
2009-09-28 19:55:00,78.015,78.025,77.975,78.015,1533400000.0
2009-09-28 20:00:00,78.015,78.03,77.945,77.945,1750600001.0
2009-09-28 20:05:00,77.945,77.97,77.925,77.945,1652899999.0
2009-09-28 20:10:00,77.945,77.99,77.94,77.985,1808200000.0
2009-09-28 20:15:00,77.985,78.11,77.985,78.095,2960100000.0
2009-09-28 20:20:00,78.1,78.115,78.04,78.045,1795199999.0
2009-09-28 20:25:00,78.045,78.09,78.025,78.07,1871100000.0
2009-09-28 20:30:00,78.07,78.105,78.015,78.015,2119700000.0
2009-09-28 20:35:00,78.015,78.02,77.945,77.96,1242500001.0
2009-09-28 20:40:00,77.96,77.995,77.945,77.99,1553700001.0
2009-09-28 20:45:00,78.0,78.06,77.985,77.995,1680400000.0
2009-09-28 20:50:00,77.995,78.095,77.995,78.045,2070100000.0
2009-09-28 20:55:00,78.05,78.165,78.045,78.16,2163399999.0
2009-09-28 21:00:00,78.16,78.16,78.115,78.12,2083199998.0
2009-09-28 21:05:00,78.12,78.12,78.075,78.095,1235100000.0
2009-09-28 21:10:00,78.1,78.12,78.08,78.115,1008700000.0
2009-09-28 21:15:00,78.115,78.13,78.1,78.12,1076600000.0
2009-09-28 21:20:00,78.125,78.18,78.115,78.115,1289500000.0
2009-09-28 21:25:00,78.11,78.155,78.095,78.1,1581800000.0
2009-09-28 21:30:00,78.1,78.14,78.08,78.115,1384300000.0
2009-09-28 21:35:00,78.12,78.12,78.03,78.03,1346500000.0
2009-09-28 21:40:00,78.03,78.06,78.03,78.06,1195600000.0
2009-09-28 21:45:00,78.055,78.065,77.95,77.96,1868000000.0
2009-09-28 21:50:00,77.965,78.03,77.955,78.015,1530100000.0
2009-09-28 21:55:00,78.015,78.055,78.0,78.045,1525600000.0
2009-09-28 22:00:00,78.035,78.055,78.02,78.02,1001900000.0
2009-09-28 22:05:00,78.02,78.07,78.015,78.055,828500000.0
2009-09-28 22:10:00,78.06,78.13,78.05,78.12,585700000.0
2009-09-28 22:15:00,78.12,78.12,78.08,78.095,454300000.0
2009-09-28 22:20:00,78.095,78.13,78.095,78.13,354500000.0
2009-09-28 22:25:00,78.135,78.185,78.125,78.175,543400000.0
2009-09-28 22:30:00,78.175,78.21,78.165,78.165,490600000.0
2009-09-28 22:35:00,78.165,78.245,78.155,78.155,889500000.0
2009-09-28 22:40:00,78.16,78.16,78.11,78.125,384400000.0
2009-09-28 22:45:00,78.12,78.17,78.115,78.14,646500000.0
2009-09-28 22:50:00,78.14,78.175,78.14,78.175,599800000.0
2009-09-28 22:55:00,78.175,78.19,78.13,78.175,511500000.0
2009-09-28 23:00:00,78.165,78.21,78.135,78.17,88800000.0
2009-09-28 23:05:00,78.155,78.215,78.155,78.18,78800000.0
2009-09-28 23:10:00,78.2,78.235,78.195,78.22,218400000.0
2009-09-28 23:15:00,78.22,78.25,78.22,78.25,126000000.0
2009-09-28 23:20:00,78.245,78.26,78.245,78.26,112400000.0
2009-09-28 23:25:00,78.26,78.26,78.235,78.245,123600000.0
2009-09-28 23:30:00,78.24,78.245,78.17,78.175,148400000.0
2009-09-28 23:35:00,78.18,78.19,78.143,78.185,172400000.0
2009-09-28 23:40:00,78.185,78.19,78.163,78.165,176400000.0
2009-09-28 23:45:00,78.18,78.215,78.127,78.136,278100000.0
2009-09-28 23:50:00,78.162,78.215,78.127,78.195,390600000.0
2009-09-28 23:55:00,78.195,78.27,78.195,78.245,435500000.0
2009-09-29 00:00:00,78.245,78.28,78.215,78.26,401100000.0
2009-09-29 00:05:00,78.26,78.305,78.26,78.295,858100000.0
2009-09-29 00:10:00,78.285,78.295,78.22,78.22,344450000.0
2009-09-29 00:15:00,78.22,78.285,78.22,78.28,429400000.0
2009-09-29 00:20:00,78.28,78.285,78.265,78.27,86400000.0
2009-09-29 00:25:00,78.265,78.275,78.255,78.275,259700000.0
2009-09-29 00:30:00,78.27,78.3,78.26,78.265,313600000.0
2009-09-29 00:35:00,78.265,78.31,78.26,78.31,231400000.0
2009-09-29 00:40:00,78.315,78.32,78.25,78.26,374800000.0
2009-09-29 00:45:00,78.26,78.275,78.225,78.27,359400000.0
2009-09-29 00:50:00,78.275,78.31,78.26,78.285,323900000.0
2009-09-29 00:55:00,78.285,78.305,78.28,78.28,289800000.0
2009-09-29 01:00:00,78.28,78.355,78.28,78.285,370300000.0
2009-09-29 01:05:00,78.29,78.335,78.29,78.31,401700000.0
2009-09-29 01:10:00,78.315,78.315,78.255,78.275,807100000.0
2009-09-29 01:15:00,78.275,78.285,78.255,78.285,270000000.0
2009-09-29 01:20:00,78.285,78.335,78.285,78.32,290800000.0
2009-09-29 01:25:00,78.32,78.325,78.26,78.27,404900000.0
2009-09-29 01:30:00,78.27,78.365,78.27,78.35,313900000.0
2009-09-29 01:35:00,78.355,78.48,78.345,78.46,1468700000.0
2009-09-29 01:40:00,78.46,78.46,78.395,78.43,1011400000.0
2009-09-29 01:45:00,78.43,78.445,78.395,78.4,621300000.0
2009-09-29 01:50:00,78.4,78.445,78.385,78.425,578900000.0
2009-09-29 01:55:00,78.42,78.45,78.4,78.45,515400000.0
2009-09-29 02:00:00,78.45,78.605,78.45,78.505,1126900000.0
2009-09-29 02:05:00,78.505,78.525,78.405,78.41,1122400000.0
2009-09-29 02:10:00,78.41,78.43,78.36,78.425,887100000.0
2009-09-29 02:15:00,78.435,78.49,78.415,78.42,961000000.0
2009-09-29 02:20:00,78.415,78.445,78.375,78.44,748600000.0
2009-09-29 02:25:00,78.44,78.445,78.39,78.39,508300000.0
2009-09-29 02:30:00,78.385,78.47,78.375,78.39,1095000001.0
2009-09-29 02:35:00,78.39,78.415,78.365,78.375,639200000.0
2009-09-29 02:40:00,78.375,78.395,78.31,78.385,1497600001.0
2009-09-29 02:45:00,78.375,78.465,78.335,78.465,1066500000.0
2009-09-29 02:50:00,78.465,78.68,78.465,78.68,1602500000.0
2009-09-29 02:55:00,78.68,78.72,78.555,78.72,3114400003.0
2009-09-29 03:00:00,78.72,78.74,78.58,78.58,2356100000.0
2009-09-29 03:05:00,78.58,78.585,78.525,78.555,1157500000.0
2009-09-29 03:10:00,78.56,78.635,78.54,78.625,1008900000.0
2009-09-29 03:15:00,78.625,78.675,78.615,78.645,964900000.0
2009-09-29 03:20:00,78.645,78.725,78.605,78.7,1367600000.0
2009-09-29 03:25:00,78.7,78.715,78.655,78.705,1246400000.0
2009-09-29 03:30:00,78.705,78.72,78.585,78.6,1308100000.0
2009-09-29 03:35:00,78.595,78.65,78.57,78.585,780900000.0
2009-09-29 03:40:00,78.6,78.61,78.545,78.595,482500000.0
2009-09-29 03:45:00,78.595,78.595,78.525,78.525,522300000.0
2009-09-29 03:50:00,78.525,78.545,78.47,78.515,1139400001.0
2009-09-29 03:55:00,78.515,78.55,78.43,78.46,1603400000.0
2009-09-29 04:00:00,78.46,78.56,78.46,78.525,742400000.0
2009-09-29 04:05:00,78.525,78.605,78.52,78.595,773700000.0
2009-09-29 04:10:00,78.595,78.605,78.55,78.59,998999999.0
2009-09-29 04:15:00,78.59,78.595,78.545,78.565,975200000.0
2009-09-29 04:20:00,78.565,78.6,78.545,78.58,683100000.0
2009-09-29 04:25:00,78.58,78.655,78.575,78.595,1047600000.0
2009-09-29 04:30:00,78.6,78.615,78.565,78.585,913800000.0
2009-09-29 04:35:00,78.585,78.625,78.54,78.62,1217999999.0
2009-09-29 04:40:00,78.615,78.64,78.57,78.6,724000001.0
2009-09-29 04:45:00,78.6,78.635,78.585,78.61,489500000.0
2009-09-29 04:50:00,78.61,78.665,78.605,78.65,963100001.0
2009-09-29 04:55:00,78.65,78.665,78.63,78.66,443600000.0
2009-09-29 05:00:00,78.66,78.665,78.595,78.66,649200000.0
2009-09-29 05:05:00,78.66,78.705,78.65,78.685,738500000.0
2009-09-29 05:10:00,78.69,78.735,78.67,78.69,736200000.0
2009-09-29 05:15:00,78.69,78.7,78.645,78.685,786200000.0
2009-09-29 05:20:00,78.68,78.76,78.68,78.755,667800000.0
2009-09-29 05:25:00,78.75,78.77,78.715,78.725,647000000.0
2009-09-29 05:30:00,78.72,78.77,78.715,78.755,823600000.0
2009-09-29 05:35:00,78.76,78.78,78.73,78.745,565600000.0
2009-09-29 05:40:00,78.745,78.805,78.705,78.715,1211500000.0
2009-09-29 05:45:00,78.725,78.755,78.705,78.735,1164500000.0
2009-09-29 05:50:00,78.73,78.755,78.695,78.715,1185100000.0
2009-09-29 05:55:00,78.715,78.755,78.705,78.755,1110500000.0
2009-09-29 06:00:00,78.75,78.755,78.695,78.705,944799999.0
2009-09-29 06:05:00,78.705,78.775,78.695,78.755,672000000.0
2009-09-29 06:10:00,78.755,78.755,78.705,78.71,829000000.0
2009-09-29 06:15:00,78.71,78.765,78.7,78.735,1124600001.0
2009-09-29 06:20:00,78.735,78.775,78.71,78.765,729900000.0
2009-09-29 06:25:00,78.765,78.8,78.745,78.755,1296900000.0
2009-09-29 06:30:00,78.755,78.77,78.71,78.745,762400000.0
2009-09-29 06:35:00,78.745,78.745,78.71,78.71,946100003.0
2009-09-29 06:40:00,78.71,78.735,78.65,78.66,1757400001.0
2009-09-29 06:45:00,78.66,78.675,78.64,78.66,1191400000.0
2009-09-29 06:50:00,78.66,78.685,78.66,78.675,1381000000.0
2009-09-29 06:55:00,78.68,78.72,78.675,78.695,960500000.0
2009-09-29 07:00:00,78.695,78.715,78.68,78.7,601500000.0
2009-09-29 07:05:00,78.705,78.705,78.66,78.685,773600000.0
2009-09-29 07:10:00,78.685,78.715,78.66,78.705,1391700000.0
2009-09-29 07:15:00,78.7,78.755,78.69,78.745,1059500000.0
2009-09-29 07:20:00,78.745,78.785,78.735,78.74,788500000.0
2009-09-29 07:25:00,78.74,78.75,78.69,78.7,1179100000.0
2009-09-29 07:30:00,78.7,78.745,78.675,78.745,1045500000.0
2009-09-29 07:35:00,78.745,78.785,78.72,78.725,690300000.0
2009-09-29 07:40:00,78.725,78.77,78.715,78.745,766900000.0
2009-09-29 07:45:00,78.745,78.765,78.695,78.74,1064100000.0
2009-09-29 07:50:00,78.74,78.77,78.73,78.75,878400000.0
2009-09-29 07:55:00,78.75,78.77,78.73,78.765,712100000.0
2009-09-29 08:00:00,78.765,78.825,78.76,78.815,2071799999.0
2009-09-29 08:05:00,78.81,78.815,78.73,78.735,2188000000.0
2009-09-29 08:10:00,78.735,78.81,78.735,78.775,1625299999.0
2009-09-29 08:15:00,78.775,78.805,78.685,78.7,1941600001.0
2009-09-29 08:20:00,78.7,78.71,78.67,78.71,1801300001.0
2009-09-29 08:25:00,78.705,78.765,78.67,78.75,2287399996.0
2009-09-29 08:30:00,78.75,78.845,78.75,78.835,3012900001.0
2009-09-29 08:35:00,78.835,78.845,78.75,78.765,3259899995.0
2009-09-29 08:40:00,78.765,78.89,78.765,78.855,2277299999.0
2009-09-29 08:45:00,78.855,78.865,78.77,78.8,2078300000.0
2009-09-29 08:50:00,78.8,78.83,78.725,78.74,3311500000.0
2009-09-29 08:55:00,78.735,78.75,78.67,78.705,2937400001.0
2009-09-29 09:00:00,78.71,78.735,78.635,78.64,3455699998.0
2009-09-29 09:05:00,78.65,78.68,78.6,78.65,1956800000.0
2009-09-29 09:10:00,78.65,78.71,78.575,78.585,2402500000.0
2009-09-29 09:15:00,78.585,78.605,78.49,78.525,4067699998.0
2009-09-29 09:20:00,78.525,78.525,78.42,78.475,2794600000.0
2009-09-29 09:25:00,78.475,78.52,78.43,78.44,2532300001.0
2009-09-29 09:30:00,78.44,78.44,78.31,78.385,3847400004.0
2009-09-29 09:35:00,78.38,78.495,78.355,78.485,2755200002.0
2009-09-29 09:40:00,78.485,78.495,78.395,78.455,2913200000.0
2009-09-29 09:45:00,78.46,78.5,78.45,78.465,2552799996.0
2009-09-29 09:50:00,78.465,78.515,78.345,78.36,3473899995.0
2009-09-29 09:55:00,78.36,78.415,78.33,78.355,2681800000.0
2009-09-29 10:00:00,78.36,78.385,78.32,78.345,2712700001.0
2009-09-29 10:05:00,78.35,78.47,78.345,78.445,1749200002.0
2009-09-29 10:10:00,78.445,78.455,78.38,78.43,1538399999.0
2009-09-29 10:15:00,78.43,78.46,78.4,78.435,1252699999.0
2009-09-29 10:20:00,78.435,78.45,78.42,78.445,2948600001.0
2009-09-29 10:25:00,78.445,78.5,78.425,78.475,2443300001.0
2009-09-29 10:30:00,78.475,78.51,78.47,78.49,1732100001.0
2009-09-29 10:35:00,78.48,78.48,78.415,78.46,2606899999.0
2009-09-29 10:40:00,78.46,78.475,78.43,78.43,2245200000.0
2009-09-29 10:45:00,78.435,78.44,78.395,78.42,3606800003.0
2009-09-29 10:50:00,78.425,78.45,78.4,78.415,2321799999.0
2009-09-29 10:55:00,78.415,78.435,78.385,78.395,1819800001.0
2009-09-29 11:00:00,78.395,78.405,78.32,78.35,3518700002.0
2009-09-29 11:05:00,78.35,78.37,78.315,78.345,3059800003.0
2009-09-29 11:10:00,78.345,78.375,78.335,78.355,2190000002.0
2009-09-29 11:15:00,78.355,78.38,78.34,78.345,1804199999.0
2009-09-29 11:20:00,78.345,78.37,78.22,78.24,2357699999.0
2009-09-29 11:25:00,78.245,78.255,78.185,78.24,2778399999.0
2009-09-29 11:30:00,78.245,78.285,78.24,78.255,2838400004.0
2009-09-29 11:35:00,78.26,78.265,78.205,78.22,3393600001.0
2009-09-29 11:40:00,78.22,78.245,78.2,78.24,2093100002.0
2009-09-29 11:45:00,78.24,78.265,78.205,78.265,2220000002.0
2009-09-29 11:50:00,78.265,78.32,78.255,78.3,3122399994.0
2009-09-29 11:55:00,78.295,78.3,78.24,78.275,2504499998.0
2009-09-29 12:00:00,78.275,78.395,78.225,78.375,3713299997.0
2009-09-29 12:05:00,78.385,78.425,78.335,78.375,3187899999.0
2009-09-29 12:10:00,78.37,78.41,78.35,78.385,1908600002.0
2009-09-29 12:15:00,78.385,78.53,78.38,78.465,3668100007.0
2009-09-29 12:20:00,78.465,78.475,78.39,78.44,3430700001.0
2009-09-29 12:25:00,78.44,78.47,78.36,78.375,2852500000.0
2009-09-29 12:30:00,78.38,78.68,78.36,78.59,3419999998.0
2009-09-29 12:35:00,78.59,78.67,78.565,78.625,2990699997.0
2009-09-29 12:40:00,78.625,78.63,78.535,78.56,2951100001.0
2009-09-29 12:45:00,78.56,78.56,78.47,78.505,2205000000.0
2009-09-29 12:50:00,78.505,78.55,78.485,78.545,1893199999.0
2009-09-29 12:55:00,78.545,78.545,78.495,78.515,2154300003.0
2009-09-29 13:00:00,78.515,78.515,78.43,78.435,2093099999.0
2009-09-29 13:05:00,78.435,78.435,78.385,78.42,2395200003.0
2009-09-29 13:10:00,78.42,78.465,78.335,78.455,2760699999.0
2009-09-29 13:15:00,78.455,78.49,78.405,78.43,2773799998.0
2009-09-29 13:20:00,78.43,78.465,78.4,78.415,1796400000.0
2009-09-29 13:25:00,78.42,78.47,78.375,78.46,1573500000.0
2009-09-29 13:30:00,78.465,78.52,78.445,78.505,1790599999.0
2009-09-29 13:35:00,78.505,78.55,78.485,78.545,2321799999.0
2009-09-29 13:40:00,78.545,78.56,78.505,78.505,1838800000.0
2009-09-29 13:45:00,78.51,78.54,78.5,78.525,1322600000.0
2009-09-29 13:50:00,78.525,78.54,78.47,78.52,2019700004.0
2009-09-29 13:55:00,78.525,78.525,78.47,78.48,1896200000.0
2009-09-29 14:00:00,78.475,78.475,78.395,78.42,2519700000.0
2009-09-29 14:05:00,78.42,78.485,78.415,78.47,1818300000.0
2009-09-29 14:10:00,78.465,78.49,78.42,78.42,1961499997.0
2009-09-29 14:15:00,78.42,78.46,78.41,78.425,2392800001.0
2009-09-29 14:20:00,78.425,78.485,78.39,78.45,3336100000.0
2009-09-29 14:25:00,78.45,78.46,78.4,78.405,2813300003.0
2009-09-29 14:30:00,78.405,78.455,78.38,78.45,2296100003.0
2009-09-29 14:35:00,78.445,78.46,78.41,78.43,2244599992.0
2009-09-29 14:40:00,78.43,78.495,78.4,78.48,2183800000.0
2009-09-29 14:45:00,78.48,78.515,78.395,78.405,2696400001.0
2009-09-29 14:50:00,78.405,78.445,78.375,78.39,2167600001.0
2009-09-29 14:55:00,78.395,78.465,78.365,78.46,1263800001.0
2009-09-29 15:00:00,78.46,78.595,78.46,78.485,2607899997.0
2009-09-29 15:05:00,78.485,78.52,78.465,78.51,2692200000.0
2009-09-29 15:10:00,78.505,78.6,78.505,78.565,3503299999.0
2009-09-29 15:15:00,78.565,78.6,78.52,78.545,2874200000.0
2009-09-29 15:20:00,78.545,78.57,78.48,78.505,2208900000.0
2009-09-29 15:25:00,78.5,78.54,78.495,78.505,2052900001.0
2009-09-29 15:30:00,78.505,78.56,78.46,78.52,3191100002.0
2009-09-29 15:35:00,78.52,78.58,78.49,78.56,3428800002.0
2009-09-29 15:40:00,78.56,78.655,78.56,78.585,3609000001.0
2009-09-29 15:45:00,78.585,78.615,78.52,78.545,3650500001.0
2009-09-29 15:50:00,78.54,78.58,78.425,78.435,3264900003.0
2009-09-29 15:55:00,78.435,78.7,78.435,78.585,3797399999.0
2009-09-29 16:00:00,78.585,78.585,78.22,78.3,3073799998.0
2009-09-29 16:05:00,78.305,78.34,78.23,78.315,3881799998.0
2009-09-29 16:10:00,78.32,78.455,78.275,78.405,3705199998.0
2009-09-29 16:15:00,78.41,78.415,78.33,78.37,3037600001.0
2009-09-29 16:20:00,78.37,78.46,78.335,78.37,3326699999.0
2009-09-29 16:25:00,78.37,78.4,78.335,78.37,2709200000.0
2009-09-29 16:30:00,78.37,78.47,78.36,78.445,2544999999.0
2009-09-29 16:35:00,78.45,78.54,78.445,78.53,3072599999.0
2009-09-29 16:40:00,78.53,78.55,78.455,78.465,2875500000.0
2009-09-29 16:45:00,78.46,78.545,78.455,78.51,2607400000.0
2009-09-29 16:50:00,78.51,78.52,78.44,78.45,3038799999.0
2009-09-29 16:55:00,78.45,78.525,78.385,78.515,3144500000.0
2009-09-29 17:00:00,78.515,78.52,78.44,78.445,2829200001.0
2009-09-29 17:05:00,78.445,78.525,78.435,78.455,2748900001.0
2009-09-29 17:10:00,78.455,78.53,78.44,78.53,2161700001.0
2009-09-29 17:15:00,78.535,78.56,78.505,78.525,1413500000.0
2009-09-29 17:20:00,78.525,78.54,78.475,78.5,1506900000.0
2009-09-29 17:25:00,78.505,78.54,78.475,78.52,2511300000.0
2009-09-29 17:30:00,78.52,78.55,78.505,78.55,2032400000.0
2009-09-29 17:35:00,78.55,78.57,78.48,78.49,1943699999.0
2009-09-29 17:40:00,78.49,78.565,78.485,78.5,1826599999.0
2009-09-29 17:45:00,78.495,78.51,78.41,78.43,2635600002.0
2009-09-29 17:50:00,78.43,78.515,78.41,78.51,2185100000.0
2009-09-29 17:55:00,78.51,78.6,78.51,78.515,2410400000.0
2009-09-29 18:00:00,78.51,78.545,78.495,78.53,1457300000.0
2009-09-29 18:05:00,78.53,78.56,78.49,78.55,2540900000.0
2009-09-29 18:10:00,78.55,78.61,78.53,78.605,2208300000.0
2009-09-29 18:15:00,78.6,78.6,78.525,78.54,1692500002.0
2009-09-29 18:20:00,78.55,78.605,78.545,78.565,1462100000.0
2009-09-29 18:25:00,78.565,78.645,78.56,78.58,2009400000.0
2009-09-29 18:30:00,78.58,78.65,78.555,78.615,2219300003.0
2009-09-29 18:35:00,78.615,78.655,78.61,78.65,1460800000.0
2009-09-29 18:40:00,78.65,78.655,78.62,78.635,753200000.0
2009-09-29 18:45:00,78.64,78.725,78.615,78.69,1551200000.0
2009-09-29 18:50:00,78.685,78.745,78.675,78.725,1715000000.0
2009-09-29 18:55:00,78.725,78.74,78.685,78.735,1297700000.0
2009-09-29 19:00:00,78.735,78.78,78.72,78.78,1298700000.0
2009-09-29 19:05:00,78.78,78.785,78.715,78.72,1498600000.0
2009-09-29 19:10:00,78.725,78.765,78.72,78.75,1151800000.0
2009-09-29 19:15:00,78.75,78.765,78.705,78.715,1033500000.0
2009-09-29 19:20:00,78.715,78.79,78.71,78.775,1219900000.0
2009-09-29 19:25:00,78.77,78.78,78.68,78.68,1392800000.0
2009-09-29 19:30:00,78.685,78.7,78.67,78.7,1089500000.0
2009-09-29 19:35:00,78.705,78.725,78.66,78.7,1478400000.0
2009-09-29 19:40:00,78.695,78.695,78.605,78.66,1257200001.0
2009-09-29 19:45:00,78.66,78.705,78.64,78.685,1816200000.0
2009-09-29 19:50:00,78.685,78.695,78.665,78.69,1401800000.0
2009-09-29 19:55:00,78.69,78.7,78.66,78.7,1428000000.0
2009-09-29 20:00:00,78.7,78.72,78.66,78.665,1493400001.0
2009-09-29 20:05:00,78.67,78.68,78.65,78.665,1368399999.0
2009-09-29 20:10:00,78.665,78.68,78.575,78.59,1206500000.0
2009-09-29 20:15:00,78.59,78.62,78.57,78.575,1434900002.0
2009-09-29 20:20:00,78.58,78.615,78.565,78.59,734000000.0
2009-09-29 20:25:00,78.595,78.615,78.58,78.58,695200000.0
2009-09-29 20:30:00,78.585,78.61,78.575,78.58,672800001.0
2009-09-29 20:35:00,78.575,78.59,78.565,78.565,766600000.0
2009-09-29 20:40:00,78.565,78.615,78.565,78.575,823800000.0
2009-09-29 20:45:00,78.57,78.585,78.555,78.57,770600000.0
2009-09-29 20:50:00,78.57,78.59,78.565,78.57,724600000.0
2009-09-29 20:55:00,78.575,78.655,78.57,78.64,1375800000.0
2009-09-29 21:00:00,78.64,78.705,78.63,78.635,1369500000.0
2009-09-29 21:05:00,78.635,78.705,78.625,78.695,985200000.0
2009-09-29 21:10:00,78.695,78.71,78.615,78.62,714900000.0
2009-09-29 21:15:00,78.62,78.645,78.615,78.62,814800000.0
2009-09-29 21:20:00,78.615,78.68,78.61,78.665,951200000.0
2009-09-29 21:25:00,78.665,78.675,78.59,78.595,1274900000.0
2009-09-29 21:30:00,78.59,78.62,78.575,78.595,1608900000.0
2009-09-29 21:35:00,78.59,78.605,78.555,78.57,927100000.0
2009-09-29 21:40:00,78.57,78.575,78.54,78.555,1137000000.0
2009-09-29 21:45:00,78.555,78.58,78.53,78.575,1027200000.0
2009-09-29 21:50:00,78.58,78.58,78.52,78.545,1474100000.0
2009-09-29 21:55:00,78.54,78.58,78.515,78.54,1355100000.0
2009-09-29 22:00:00,78.54,78.54,78.5,78.5,368100000.0
2009-09-29 22:05:00,78.5,78.5,78.485,78.485,228300000.0
2009-09-29 22:10:00,78.485,78.52,78.465,78.49,253600000.0
2009-09-29 22:15:00,78.49,78.585,78.485,78.535,440100000.0
2009-09-29 22:20:00,78.535,78.58,78.525,78.54,469200000.0
2009-09-29 22:25:00,78.545,78.545,78.465,78.475,792200000.0
2009-09-29 22:30:00,78.475,78.505,78.465,78.49,456700000.0
2009-09-29 22:35:00,78.49,78.525,78.455,78.455,655600000.0
2009-09-29 22:40:00,78.46,78.475,78.422,78.46,604200000.0
2009-09-29 22:45:00,78.465,78.525,78.465,78.495,292000000.0
2009-09-29 22:50:00,78.495,78.495,78.355,78.39,654200000.0
2009-09-29 22:55:00,78.4,78.405,78.375,78.385,449700000.0
2009-09-29 23:00:00,78.365,78.43,78.365,78.405,83200000.0
2009-09-29 23:05:00,78.42,78.47,78.42,78.435,175200000.0
2009-09-29 23:10:00,78.435,78.445,78.38,78.4,273300000.0
2009-09-29 23:15:00,78.405,78.455,78.405,78.435,241500000.0
2009-09-29 23:20:00,78.44,78.455,78.42,78.42,102600000.0
2009-09-29 23:25:00,78.42,78.425,78.336,78.412,181400000.0
2009-09-29 23:30:00,78.415,78.495,78.415,78.44,287300000.0
2009-09-29 23:35:00,78.445,78.46,78.412,78.46,194000000.0
2009-09-29 23:40:00,78.46,78.505,78.45,78.485,202300000.0
2009-09-29 23:45:00,78.49,78.525,78.485,78.52,134000000.0
2009-09-29 23:50:00,78.52,78.54,78.493,78.516,309800000.0
2009-09-29 23:55:00,78.53,78.53,78.51,78.525,110900000.0
2009-09-30 00:00:00,78.525,78.54,78.51,78.51,238900000.0
2009-09-30 00:05:00,78.51,78.545,78.51,78.52,155000000.0
2009-09-30 00:10:00,78.525,78.525,78.448,78.515,208700000.0
2009-09-30 00:15:00,78.52,78.565,78.52,78.545,334700000.0
2009-09-30 00:20:00,78.545,78.555,78.535,78.55,170500000.0
2009-09-30 00:25:00,78.545,78.565,78.545,78.565,222400000.0
2009-09-30 00:30:00,78.57,78.58,78.527,78.575,490000000.0
2009-09-30 00:35:00,78.58,78.625,78.58,78.62,164000000.0
2009-09-30 00:40:00,78.635,78.635,78.575,78.59,221800000.0
2009-09-30 00:45:00,78.59,78.605,78.575,78.58,469000000.0
2009-09-30 00:50:00,78.575,78.625,78.575,78.625,367500000.0
2009-09-30 00:55:00,78.625,78.68,78.615,78.615,739800000.0
2009-09-30 01:00:00,78.62,78.63,78.575,78.615,760200000.0
2009-09-30 01:05:00,78.605,78.655,78.595,78.625,598400000.0
2009-09-30 01:10:00,78.625,78.675,78.625,78.67,443700000.0
2009-09-30 01:15:00,78.67,78.68,78.635,78.67,546800000.0
2009-09-30 01:20:00,78.67,78.68,78.655,78.665,156800000.0
2009-09-30 01:25:00,78.665,78.69,78.665,78.685,262000000.0
2009-09-30 01:30:00,78.685,78.72,78.685,78.715,582500000.0
2009-09-30 01:35:00,78.71,78.715,78.675,78.715,434700000.0
2009-09-30 01:40:00,78.715,78.735,78.68,78.68,705400000.0
2009-09-30 01:45:00,78.685,78.7,78.645,78.68,814900000.0
2009-09-30 01:50:00,78.68,78.8,78.68,78.76,1325200000.0
2009-09-30 01:55:00,78.76,78.875,78.755,78.865,1468500000.0
2009-09-30 02:00:00,78.865,78.895,78.83,78.855,932200000.0
2009-09-30 02:05:00,78.855,78.9,78.835,78.835,1588200000.0
2009-09-30 02:10:00,78.835,78.96,78.835,78.91,1259900000.0
2009-09-30 02:15:00,78.915,79.045,78.915,78.955,1749300000.0
2009-09-30 02:20:00,78.96,78.985,78.875,78.905,1598000000.0
2009-09-30 02:25:00,78.905,79.04,78.905,79.025,1368900000.0
2009-09-30 02:30:00,79.025,79.07,78.98,78.985,1826400000.0
2009-09-30 02:35:00,78.985,79.0,78.915,78.955,1459299999.0
2009-09-30 02:40:00,78.95,78.955,78.855,78.865,1312400000.0
2009-09-30 02:45:00,78.865,78.91,78.805,78.875,1651100000.0
2009-09-30 02:50:00,78.875,78.915,78.83,78.895,1855100002.0
2009-09-30 02:55:00,78.905,78.92,78.785,78.84,1969100000.0
2009-09-30 03:00:00,78.845,78.935,78.835,78.915,1213100000.0
2009-09-30 03:05:00,78.905,78.91,78.655,78.675,1428400001.0
2009-09-30 03:10:00,78.675,78.745,78.655,78.67,2487700001.0
2009-09-30 03:15:00,78.665,78.73,78.665,78.695,1355100000.0
2009-09-30 03:20:00,78.69,78.72,78.58,78.72,1658900000.0
2009-09-30 03:25:00,78.72,78.72,78.62,78.665,1323300000.0
2009-09-30 03:30:00,78.66,78.95,78.66,78.855,1655400000.0
2009-09-30 03:35:00,78.865,78.96,78.855,78.88,1841600000.0
2009-09-30 03:40:00,78.905,78.96,78.9,78.91,1281800000.0
2009-09-30 03:45:00,78.91,78.91,78.83,78.85,1426900000.0
2009-09-30 03:50:00,78.855,78.885,78.78,78.815,1881700000.0
2009-09-30 03:55:00,78.815,78.865,78.805,78.825,1832300002.0
2009-09-30 04:00:00,78.825,78.98,78.825,78.93,1797400001.0
2009-09-30 04:05:00,78.935,78.97,78.915,78.945,2291200002.0
2009-09-30 04:10:00,78.945,79.035,78.935,78.985,2401900003.0
2009-09-30 04:15:00,78.985,79.005,78.935,78.935,1838500000.0
2009-09-30 04:20:00,78.935,78.94,78.86,78.87,2121100002.0
2009-09-30 04:25:00,78.875,78.905,78.84,78.885,1521900000.0
2009-09-30 04:30:00,78.89,78.955,78.885,78.9,844800000.0
2009-09-30 04:35:00,78.9,78.915,78.855,78.86,1164000000.0
2009-09-30 04:40:00,78.86,78.86,78.805,78.85,1805400000.0
2009-09-30 04:45:00,78.845,78.95,78.84,78.9,1016800000.0
2009-09-30 04:50:00,78.9,78.99,78.895,78.975,1165800000.0
2009-09-30 04:55:00,78.975,78.985,78.885,78.89,2204900003.0
2009-09-30 05:00:00,78.89,78.895,78.845,78.875,1404800000.0
2009-09-30 05:05:00,78.875,78.935,78.86,78.86,1343899996.0
2009-09-30 05:10:00,78.86,78.895,78.855,78.855,586899999.0
2009-09-30 05:15:00,78.86,78.885,78.84,78.865,1529600000.0
2009-09-30 05:20:00,78.865,78.93,78.86,78.9,1090000000.0
2009-09-30 05:25:00,78.895,78.895,78.865,78.865,492800000.0
2009-09-30 05:30:00,78.865,78.89,78.85,78.87,803500000.0
2009-09-30 05:35:00,78.87,78.885,78.865,78.88,889400000.0
2009-09-30 05:40:00,78.88,78.93,78.88,78.92,729300000.0
2009-09-30 05:45:00,78.92,78.92,78.865,78.895,1015000000.0
2009-09-30 05:50:00,78.89,78.915,78.855,78.915,1115200000.0
2009-09-30 05:55:00,78.915,78.93,78.895,78.92,1385600001.0
2009-09-30 06:00:00,78.915,78.94,78.875,78.905,1404000004.0
2009-09-30 06:05:00,78.905,78.91,78.88,78.9,1514000001.0
2009-09-30 06:10:00,78.895,78.905,78.885,78.885,1020800000.0
2009-09-30 06:15:00,78.885,78.895,78.855,78.87,1016800000.0
2009-09-30 06:20:00,78.875,78.9,78.875,78.875,665300000.0
2009-09-30 06:25:00,78.865,78.865,78.78,78.785,1282600000.0
2009-09-30 06:30:00,78.785,78.835,78.785,78.805,745700000.0
2009-09-30 06:35:00,78.805,78.825,78.8,78.81,345700000.0
2009-09-30 06:40:00,78.815,78.815,78.78,78.805,939800000.0
2009-09-30 06:45:00,78.81,78.83,78.785,78.815,1217499999.0
2009-09-30 06:50:00,78.81,78.83,78.8,78.81,799300000.0
2009-09-30 06:55:00,78.81,78.82,78.775,78.785,738400001.0
2009-09-30 07:00:00,78.785,78.8,78.77,78.8,1024900000.0
2009-09-30 07:05:00,78.8,78.815,78.78,78.785,744100000.0
2009-09-30 07:10:00,78.785,78.785,78.76,78.765,617400000.0
2009-09-30 07:15:00,78.765,78.78,78.695,78.745,1108100000.0
2009-09-30 07:20:00,78.74,78.765,78.715,78.755,643600000.0
2009-09-30 07:25:00,78.755,78.82,78.75,78.82,639800000.0
2009-09-30 07:30:00,78.815,78.83,78.78,78.805,1681700000.0
2009-09-30 07:35:00,78.81,78.83,78.8,78.82,534800000.0
2009-09-30 07:40:00,78.825,78.825,78.785,78.795,760100000.0
2009-09-30 07:45:00,78.795,78.83,78.78,78.815,1304200000.0
2009-09-30 07:50:00,78.81,78.825,78.745,78.81,1660700001.0
2009-09-30 07:55:00,78.805,78.85,78.77,78.825,1694900000.0
2009-09-30 08:00:00,78.825,79.005,78.795,78.9,3248300001.0
2009-09-30 08:05:00,78.9,79.005,78.88,78.955,2849800007.0
2009-09-30 08:10:00,78.955,79.075,78.95,79.005,3677899998.0
2009-09-30 08:15:00,79.01,79.045,78.965,78.965,2677900002.0
2009-09-30 08:20:00,78.975,79.02,78.96,79.0,1670100000.0
2009-09-30 08:25:00,79.0,79.01,78.915,78.925,2229000000.0
2009-09-30 08:30:00,78.925,78.94,78.865,78.895,2347800000.0
2009-09-30 08:35:00,78.895,78.915,78.85,78.86,1947300000.0
2009-09-30 08:40:00,78.86,78.9,78.835,78.89,1094800000.0
2009-09-30 08:45:00,78.89,78.94,78.875,78.915,1633200000.0
2009-09-30 08:50:00,78.915,78.975,78.9,78.945,1884600001.0
2009-09-30 08:55:00,78.94,78.975,78.925,78.925,1770500001.0
2009-09-30 09:00:00,78.925,78.925,78.875,78.915,2110400000.0
2009-09-30 09:05:00,78.915,78.95,78.89,78.925,2347300000.0
2009-09-30 09:10:00,78.925,78.94,78.895,78.935,2519500003.0
2009-09-30 09:15:00,78.935,78.95,78.91,78.93,2142100000.0
2009-09-30 09:20:00,78.925,78.935,78.885,78.915,1612300005.0
2009-09-30 09:25:00,78.915,78.95,78.89,78.92,1954000001.0
2009-09-30 09:30:00,78.92,78.985,78.895,78.965,2955099997.0
2009-09-30 09:35:00,78.965,78.985,78.93,78.98,1867100001.0
2009-09-30 09:40:00,78.98,78.98,78.92,78.955,1610000001.0
2009-09-30 09:45:00,78.96,79.01,78.915,78.935,2122500007.0
2009-09-30 09:50:00,78.935,78.935,78.89,78.905,1737800000.0
2009-09-30 09:55:00,78.905,78.955,78.905,78.92,2042900001.0
2009-09-30 10:00:00,78.91,78.975,78.91,78.96,2331700001.0
2009-09-30 10:05:00,78.965,79.005,78.955,78.99,2034699998.0
2009-09-30 10:10:00,78.99,79.025,78.96,79.02,1923100001.0
2009-09-30 10:15:00,79.025,79.03,78.975,79.0,1451199998.0
2009-09-30 10:20:00,79.0,79.0,78.89,78.965,3012300001.0
2009-09-30 10:25:00,78.96,78.965,78.88,78.88,2932400000.0
2009-09-30 10:30:00,78.88,78.94,78.835,78.85,2993999999.0
2009-09-30 10:35:00,78.85,78.925,78.83,78.875,3326499999.0
2009-09-30 10:40:00,78.88,78.88,78.705,78.79,3343199999.0
2009-09-30 10:45:00,78.79,78.865,78.765,78.855,2978800000.0
2009-09-30 10:50:00,78.855,78.9,78.855,78.855,2748000004.0
2009-09-30 10:55:00,78.865,78.895,78.835,78.85,2446300002.0
2009-09-30 11:00:00,78.85,78.95,78.85,78.855,2261300000.0
2009-09-30 11:05:00,78.855,78.955,78.855,78.94,1638100000.0
2009-09-30 11:10:00,78.94,78.99,78.925,78.985,2176399998.0
2009-09-30 11:15:00,78.985,78.99,78.915,78.985,2485300003.0
2009-09-30 11:20:00,78.985,79.075,78.955,78.985,3138200001.0
2009-09-30 11:25:00,78.98,79.01,78.945,78.95,3011800002.0
2009-09-30 11:30:00,78.945,78.97,78.92,78.955,2903600003.0
2009-09-30 11:35:00,78.955,78.99,78.935,78.945,2286000001.0
2009-09-30 11:40:00,78.94,78.955,78.915,78.945,1955500002.0
2009-09-30 11:45:00,78.945,78.98,78.935,78.955,2071700003.0
2009-09-30 11:50:00,78.96,79.015,78.96,78.99,2324300001.0
2009-09-30 11:55:00,78.995,79.04,78.995,79.005,1967999994.0
2009-09-30 12:00:00,79.01,79.115,79.01,79.11,2013000002.0
2009-09-30 12:05:00,79.11,79.155,79.105,79.15,2437999998.0
2009-09-30 12:10:00,79.15,79.15,79.05,79.07,1987200000.0
2009-09-30 12:15:00,79.075,79.105,79.065,79.095,1397799999.0
2009-09-30 12:20:00,79.095,79.105,79.05,79.07,1508600001.0
2009-09-30 12:25:00,79.07,79.085,79.045,79.05,1808700000.0
2009-09-30 12:30:00,79.065,79.07,79.02,79.055,2038400000.0
2009-09-30 12:35:00,79.055,79.09,79.05,79.085,1367100001.0
2009-09-30 12:40:00,79.085,79.1,79.04,79.045,1519800001.0
2009-09-30 12:45:00,79.045,79.095,79.03,79.05,1861300000.0
2009-09-30 12:50:00,79.05,79.06,78.99,79.01,1604400001.0
2009-09-30 12:55:00,79.01,79.04,78.975,78.975,1622400000.0
2009-09-30 13:00:00,78.975,79.015,78.96,78.995,1976800001.0
2009-09-30 13:05:00,78.995,79.005,78.945,78.985,1885000000.0
2009-09-30 13:10:00,78.98,78.985,78.945,78.98,1697800001.0
2009-09-30 13:15:00,78.98,79.045,78.955,79.005,2769500003.0
2009-09-30 13:20:00,79.005,79.045,78.995,79.015,1948999999.0
2009-09-30 13:25:00,79.015,79.07,78.975,78.98,2510499999.0
2009-09-30 13:30:00,78.975,79.01,78.965,78.985,1756200000.0
2009-09-30 13:35:00,78.99,79.015,78.975,79.005,1653600009.0
2009-09-30 13:40:00,79.005,79.025,78.98,79.005,2117000000.0
2009-09-30 13:45:00,79.005,79.07,78.995,79.05,1861600000.0
2009-09-30 13:50:00,79.06,79.105,78.965,78.965,3518400003.0
2009-09-30 13:55:00,78.965,78.99,78.93,78.97,1449000000.0
2009-09-30 14:00:00,78.98,79.035,78.97,79.025,1515200000.0
2009-09-30 14:05:00,79.025,79.035,78.98,79.025,2273000005.0
2009-09-30 14:10:00,79.025,79.045,78.95,78.955,2314999997.0
2009-09-30 14:15:00,78.955,78.985,78.795,78.965,2895099996.0
2009-09-30 14:20:00,78.96,79.075,78.94,79.04,3459699998.0
2009-09-30 14:25:00,79.04,79.07,78.995,79.015,3081900001.0
2009-09-30 14:30:00,79.015,79.175,78.94,79.11,3351699998.0
2009-09-30 14:35:00,79.105,79.145,79.065,79.08,3363700004.0
2009-09-30 14:40:00,79.08,79.14,79.05,79.09,2941599992.0
2009-09-30 14:45:00,79.09,79.115,79.04,79.055,3404100003.0
2009-09-30 14:50:00,79.055,79.125,79.03,79.1,2688600001.0
2009-09-30 14:55:00,79.1,79.13,79.06,79.125,2352000000.0
2009-09-30 15:00:00,79.135,79.155,79.09,79.11,2266200000.0
2009-09-30 15:05:00,79.11,79.14,79.055,79.11,2245800002.0
2009-09-30 15:10:00,79.115,79.195,79.1,79.185,2350500001.0
2009-09-30 15:15:00,79.185,79.22,79.17,79.195,1936699999.0
2009-09-30 15:20:00,79.195,79.22,79.145,79.19,2457199997.0
2009-09-30 15:25:00,79.19,79.235,79.175,79.23,1721499998.0
2009-09-30 15:30:00,79.225,79.275,79.205,79.245,2984100001.0
2009-09-30 15:35:00,79.245,79.265,79.2,79.215,2743099999.0
2009-09-30 15:40:00,79.215,79.22,78.955,78.96,2722199998.0
2009-09-30 15:45:00,78.955,79.025,78.82,78.845,2278600000.0
2009-09-30 15:50:00,78.845,78.95,78.8,78.94,2768900001.0
2009-09-30 15:55:00,78.94,78.94,78.765,78.78,3073300001.0
2009-09-30 16:00:00,78.785,78.885,78.555,78.62,3604100004.0
2009-09-30 16:05:00,78.615,78.705,78.605,78.695,2839900001.0
2009-09-30 16:10:00,78.695,78.83,78.665,78.815,3673700000.0
2009-09-30 16:15:00,78.815,78.85,78.74,78.825,2905500001.0
2009-09-30 16:20:00,78.825,78.85,78.735,78.74,3569099994.0
2009-09-30 16:25:00,78.74,78.845,78.72,78.82,2314700000.0
2009-09-30 16:30:00,78.825,78.87,78.775,78.835,2859200004.0
2009-09-30 16:35:00,78.835,78.935,78.83,78.905,2519100000.0
2009-09-30 16:40:00,78.905,78.96,78.88,78.93,2824400000.0
2009-09-30 16:45:00,78.93,78.975,78.915,78.965,3461100000.0
2009-09-30 16:50:00,78.965,79.05,78.965,79.045,2748499999.0
2009-09-30 16:55:00,79.045,79.085,79.015,79.02,3253799999.0
2009-09-30 17:00:00,79.015,79.045,78.945,79.015,2782699998.0
2009-09-30 17:05:00,79.01,79.045,78.99,79.01,3887300002.0
2009-09-30 17:10:00,79.01,79.07,78.97,78.995,4129800000.0
2009-09-30 17:15:00,78.995,79.04,78.965,78.99,3126500000.0
2009-09-30 17:20:00,78.995,79.005,78.93,79.005,2666800003.0
2009-09-30 17:25:00,79.0,79.03,78.935,78.94,3744900003.0
2009-09-30 17:30:00,78.94,78.945,78.875,78.935,3161999999.0
2009-09-30 17:35:00,78.935,78.94,78.875,78.885,2589800003.0
2009-09-30 17:40:00,78.885,78.91,78.83,78.87,2950000005.0
2009-09-30 17:45:00,78.87,78.92,78.86,78.86,3255000000.0
2009-09-30 17:50:00,78.865,78.895,78.855,78.87,1778600005.0
2009-09-30 17:55:00,78.87,78.96,78.87,78.955,2333400001.0
2009-09-30 18:00:00,78.955,79.045,78.93,79.025,2014800000.0
2009-09-30 18:05:00,79.02,79.035,78.975,79.0,1359799999.0
2009-09-30 18:10:00,79.005,79.05,78.97,79.045,1469400000.0
2009-09-30 18:15:00,79.045,79.115,79.03,79.07,2128200000.0
2009-09-30 18:20:00,79.07,79.075,79.025,79.025,1702799998.0
2009-09-30 18:25:00,79.025,79.1,79.01,79.06,2223400001.0
2009-09-30 18:30:00,79.06,79.085,79.005,79.02,2768200003.0
2009-09-30 18:35:00,79.025,79.09,79.015,79.065,1165099998.0
2009-09-30 18:40:00,79.065,79.16,79.065,79.145,1193400000.0
2009-09-30 18:45:00,79.15,79.175,79.08,79.08,3236300000.0
2009-09-30 18:50:00,79.08,79.13,79.08,79.1,2192400006.0
2009-09-30 18:55:00,79.1,79.245,79.09,79.24,2809000000.0
2009-09-30 19:00:00,79.24,79.3,79.235,79.285,3344800001.0
2009-09-30 19:05:00,79.285,79.31,79.24,79.26,3107599999.0
2009-09-30 19:10:00,79.26,79.29,79.215,79.285,1680000002.0
2009-09-30 19:15:00,79.28,79.31,79.24,79.26,1453000001.0
2009-09-30 19:20:00,79.27,79.345,79.255,79.33,2585500001.0
2009-09-30 19:25:00,79.33,79.38,79.32,79.34,1722100002.0
2009-09-30 19:30:00,79.345,79.345,79.275,79.275,1657699998.0
2009-09-30 19:35:00,79.275,79.3,79.215,79.215,2786999999.0
2009-09-30 19:40:00,79.215,79.23,79.175,79.195,1734100001.0
2009-09-30 19:45:00,79.19,79.215,79.155,79.21,1286100000.0
2009-09-30 19:50:00,79.21,79.27,79.2,79.265,994400002.0
2009-09-30 19:55:00,79.265,79.27,79.07,79.13,2104200000.0
2009-09-30 20:00:00,79.13,79.19,79.115,79.19,2039600000.0
2009-09-30 20:05:00,79.185,79.205,79.155,79.18,1096700004.0
2009-09-30 20:10:00,79.18,79.215,79.16,79.18,1215699999.0
2009-09-30 20:15:00,79.18,79.2,79.16,79.165,698700000.0
2009-09-30 20:20:00,79.165,79.175,79.055,79.065,1012000000.0
2009-09-30 20:25:00,79.065,79.095,79.055,79.07,1166200000.0
2009-09-30 20:30:00,79.065,79.1,79.045,79.095,799400000.0
2009-09-30 20:35:00,79.09,79.11,79.085,79.095,513000000.0
2009-09-30 20:40:00,79.1,79.18,79.095,79.165,898100000.0
2009-09-30 20:45:00,79.165,79.19,79.11,79.125,509800000.0
2009-09-30 20:50:00,79.125,79.145,79.055,79.09,731300000.0
2009-09-30 20:55:00,79.09,79.14,79.055,79.135,1038300000.0
2009-09-30 21:00:00,79.135,79.135,79.02,79.04,1333400000.0
2009-09-30 21:05:00,79.04,79.125,79.025,79.125,1529100000.0
2009-09-30 21:10:00,79.125,79.125,79.04,79.045,1739800000.0
2009-09-30 21:15:00,79.045,79.1,79.045,79.1,1542400000.0
2009-09-30 21:20:00,79.1,79.135,79.09,79.105,1513800000.0
2009-09-30 21:25:00,79.115,79.125,79.05,79.065,1889700000.0
2009-09-30 21:30:00,79.07,79.145,79.025,79.095,1636800001.0
2009-09-30 21:35:00,79.095,79.11,79.07,79.095,1312400000.0
2009-09-30 21:40:00,79.09,79.135,79.08,79.1,1597200000.0
2009-09-30 21:45:00,79.105,79.205,79.1,79.2,1853300000.0
2009-09-30 21:50:00,79.2,79.275,79.175,79.23,2075700001.0
2009-09-30 21:55:00,79.23,79.24,79.165,79.185,1319200000.0
2009-09-30 22:00:00,79.185,79.2,79.155,79.19,985100000.0
2009-09-30 22:05:00,79.19,79.22,79.15,79.205,626600000.0
2009-09-30 22:10:00,79.21,79.245,79.21,79.235,261400000.0
2009-09-30 22:15:00,79.235,79.24,79.22,79.22,333800000.0
2009-09-30 22:20:00,79.235,79.315,79.235,79.3,416000000.0
2009-09-30 22:25:00,79.305,79.335,79.27,79.315,513900000.0
2009-09-30 22:30:00,79.325,79.37,79.18,79.18,1417600000.0
2009-09-30 22:35:00,79.17,79.21,79.17,79.195,630500000.0
2009-09-30 22:40:00,79.2,79.2,79.155,79.195,349000000.0
2009-09-30 22:45:00,79.195,79.2,79.18,79.19,388000000.0
2009-09-30 22:50:00,79.195,79.195,79.105,79.16,749700000.0
2009-09-30 22:55:00,79.155,79.21,79.145,79.145,272800000.0
2009-09-30 23:00:00,79.14,79.195,79.1,79.14,145100000.0
2009-09-30 23:05:00,79.145,79.255,79.106,79.255,487800000.0
2009-09-30 23:10:00,79.255,79.375,79.205,79.335,492000000.0
2009-09-30 23:15:00,79.35,79.35,79.295,79.315,134000000.0
2009-09-30 23:20:00,79.315,79.325,79.275,79.315,253200000.0
2009-09-30 23:25:00,79.32,79.33,79.305,79.305,179600000.0
2009-09-30 23:30:00,79.305,79.325,79.265,79.27,298500000.0
2009-09-30 23:35:00,79.27,79.29,79.255,79.29,197300000.0
2009-09-30 23:40:00,79.275,79.315,79.255,79.27,326800000.0
2009-09-30 23:45:00,79.27,79.29,79.255,79.27,209300000.0
2009-09-30 23:50:00,79.27,79.3,79.27,79.295,282400000.0
2009-09-30 23:55:00,79.295,79.295,79.27,79.28,206200000.0
2009-10-01 00:00:00,79.275,79.32,79.275,79.32,261800000.0
2009-10-01 00:05:00,79.325,79.34,79.3,79.32,375600000.0
2009-10-01 00:10:00,79.325,79.375,79.315,79.35,612700000.0
2009-10-01 00:15:00,79.35,79.35,79.32,79.32,409700000.0
2009-10-01 00:20:00,79.325,79.41,79.325,79.38,320600000.0
2009-10-01 00:25:00,79.37,79.4,79.325,79.335,615200000.0
2009-10-01 00:30:00,79.335,79.365,79.315,79.355,479000000.0
2009-10-01 00:35:00,79.355,79.365,79.345,79.35,160800000.0
2009-10-01 00:40:00,79.35,79.38,79.335,79.37,400100000.0
2009-10-01 00:45:00,79.37,79.395,79.339,79.39,312800000.0
2009-10-01 00:50:00,79.39,79.39,79.36,79.38,171200000.0
2009-10-01 00:55:00,79.38,79.415,79.38,79.395,413100000.0
2009-10-01 01:00:00,79.395,79.495,79.385,79.445,1135900000.0
2009-10-01 01:05:00,79.45,79.45,79.41,79.425,565300000.0
2009-10-01 01:10:00,79.43,79.475,79.415,79.455,247800000.0
2009-10-01 01:15:00,79.455,79.505,79.41,79.505,486500000.0
2009-10-01 01:20:00,79.505,79.525,79.45,79.46,587100000.0
2009-10-01 01:25:00,79.455,79.5,79.45,79.485,555700000.0
2009-10-01 01:30:00,79.485,79.535,79.455,79.475,448800000.0
2009-10-01 01:35:00,79.475,79.495,79.455,79.475,291100000.0
2009-10-01 01:40:00,79.475,79.505,79.435,79.465,461400000.0
2009-10-01 01:45:00,79.465,79.505,79.45,79.45,465400000.0
2009-10-01 01:50:00,79.455,79.475,79.39,79.45,955100000.0
2009-10-01 01:55:00,79.445,79.455,79.41,79.44,678000000.0
2009-10-01 02:00:00,79.44,79.455,79.38,79.43,981500000.0
2009-10-01 02:05:00,79.43,79.44,79.39,79.395,829900001.0
2009-10-01 02:10:00,79.395,79.41,79.365,79.395,312800000.0
2009-10-01 02:15:00,79.395,79.46,79.395,79.435,947000000.0
2009-10-01 02:20:00,79.435,79.46,79.4,79.45,1052000001.0
2009-10-01 02:25:00,79.45,79.5,79.4,79.405,1005600000.0
2009-10-01 02:30:00,79.405,79.45,79.365,79.415,1222600000.0
2009-10-01 02:35:00,79.425,79.54,79.425,79.525,995200000.0
2009-10-01 02:40:00,79.525,79.555,79.48,79.5,1258800000.0
2009-10-01 02:45:00,79.515,79.545,79.475,79.545,820900000.0
2009-10-01 02:50:00,79.535,79.565,79.41,79.455,1336300000.0
2009-10-01 02:55:00,79.46,79.47,79.37,79.39,1692700000.0
2009-10-01 03:00:00,79.395,79.415,79.31,79.32,1304000000.0
2009-10-01 03:05:00,79.315,79.355,79.275,79.35,1105900000.0
2009-10-01 03:10:00,79.355,79.355,79.3,79.3,697400000.0
2009-10-01 03:15:00,79.3,79.385,79.3,79.355,1117300000.0
2009-10-01 03:20:00,79.355,79.385,79.28,79.285,822300000.0
2009-10-01 03:25:00,79.28,79.295,79.21,79.265,1264499999.0
2009-10-01 03:30:00,79.265,79.27,79.205,79.22,1117800000.0
2009-10-01 03:35:00,79.22,79.225,79.125,79.19,1000600000.0
2009-10-01 03:40:00,79.19,79.27,79.185,79.205,565200000.0
2009-10-01 03:45:00,79.205,79.275,79.195,79.25,379200000.0
2009-10-01 03:50:00,79.25,79.285,79.235,79.235,1070500000.0
2009-10-01 03:55:00,79.23,79.28,79.22,79.235,1601899999.0
2009-10-01 04:00:00,79.23,79.265,79.23,79.255,1154300000.0
2009-10-01 04:05:00,79.255,79.31,79.25,79.31,958400000.0
2009-10-01 04:10:00,79.305,79.345,79.3,79.325,1174400000.0
2009-10-01 04:15:00,79.325,79.385,79.32,79.365,1219500001.0
2009-10-01 04:20:00,79.365,79.38,79.335,79.35,1257200000.0
2009-10-01 04:25:00,79.355,79.39,79.335,79.385,1051900000.0
2009-10-01 04:30:00,79.38,79.42,79.29,79.3,1276000000.0
2009-10-01 04:35:00,79.3,79.4,79.295,79.4,1564000000.0
2009-10-01 04:40:00,79.395,79.395,79.315,79.375,1260599999.0
2009-10-01 04:45:00,79.375,79.375,79.31,79.315,562300001.0
2009-10-01 04:50:00,79.31,79.315,79.25,79.27,1323199999.0
2009-10-01 04:55:00,79.275,79.285,79.26,79.26,457200000.0
2009-10-01 05:00:00,79.26,79.31,79.245,79.26,917800000.0
2009-10-01 05:05:00,79.26,79.29,79.23,79.245,579099999.0
2009-10-01 05:10:00,79.25,79.28,79.23,79.275,403999998.0
2009-10-01 05:15:00,79.275,79.295,79.255,79.29,222600000.0
2009-10-01 05:20:00,79.3,79.305,79.22,79.245,431100001.0
2009-10-01 05:25:00,79.245,79.255,79.22,79.235,698900001.0
2009-10-01 05:30:00,79.24,79.3,79.225,79.28,1617899999.0
2009-10-01 05:35:00,79.28,79.325,79.25,79.325,1499400000.0
2009-10-01 05:40:00,79.325,79.355,79.28,79.3,1498500002.0
2009-10-01 05:45:00,79.3,79.305,79.26,79.29,1102700000.0
2009-10-01 05:50:00,79.29,79.315,79.265,79.29,1627499999.0
2009-10-01 05:55:00,79.29,79.31,79.28,79.305,986200001.0
2009-10-01 06:00:00,79.305,79.325,79.285,79.32,1263200002.0
2009-10-01 06:05:00,79.315,79.32,79.27,79.27,1072300001.0
2009-10-01 06:10:00,79.275,79.28,79.225,79.225,1340600002.0
2009-10-01 06:15:00,79.225,79.24,79.205,79.24,1342600000.0
2009-10-01 06:20:00,79.24,79.27,79.24,79.25,387200000.0
2009-10-01 06:25:00,79.26,79.265,79.205,79.23,592999999.0
2009-10-01 06:30:00,79.23,79.245,79.17,79.18,950999998.0
2009-10-01 06:35:00,79.18,79.225,79.13,79.155,1100000000.0
2009-10-01 06:40:00,79.155,79.23,79.155,79.205,859100000.0
2009-10-01 06:45:00,79.2,79.245,79.185,79.21,1144700000.0
2009-10-01 06:50:00,79.215,79.225,79.18,79.21,1387500000.0
2009-10-01 06:55:00,79.21,79.225,79.175,79.2,1162700000.0
2009-10-01 07:00:00,79.2,79.24,79.175,79.235,1173600000.0
2009-10-01 07:05:00,79.235,79.295,79.23,79.25,1623300000.0
2009-10-01 07:10:00,79.25,79.265,79.205,79.245,1735900002.0
2009-10-01 07:15:00,79.24,79.29,79.23,79.26,938099999.0
2009-10-01 07:20:00,79.265,79.27,79.22,79.265,1057800000.0
2009-10-01 07:25:00,79.265,79.275,79.225,79.26,1886100001.0
2009-10-01 07:30:00,79.26,79.285,79.255,79.265,555800000.0
2009-10-01 07:35:00,79.275,79.3,79.255,79.255,610600000.0
2009-10-01 07:40:00,79.255,79.275,79.235,79.245,1412000000.0
2009-10-01 07:45:00,79.25,79.27,79.15,79.165,2547000000.0
2009-10-01 07:50:00,79.165,79.21,79.105,79.185,1982600001.0
2009-10-01 07:55:00,79.19,79.24,79.09,79.145,2733500000.0
2009-10-01 08:00:00,79.145,79.195,79.065,79.15,3116100001.0
2009-10-01 08:05:00,79.15,79.23,79.08,79.125,3655300001.0
2009-10-01 08:10:00,79.125,79.19,79.115,79.145,1977499998.0
2009-10-01 08:15:00,79.15,79.21,79.125,79.15,1455099999.0
2009-10-01 08:20:00,79.145,79.195,79.13,79.175,1685399999.0
2009-10-01 08:25:00,79.175,79.18,79.115,79.12,2334200002.0
2009-10-01 08:30:00,79.125,79.17,79.065,79.12,2831700003.0
2009-10-01 08:35:00,79.125,79.21,79.105,79.195,2785700001.0
2009-10-01 08:40:00,79.195,79.225,79.185,79.205,2962100000.0
2009-10-01 08:45:00,79.205,79.25,79.18,79.24,3053300000.0
2009-10-01 08:50:00,79.245,79.295,79.24,79.275,1850299999.0
2009-10-01 08:55:00,79.27,79.28,79.205,79.225,1787300004.0
2009-10-01 09:00:00,79.225,79.255,79.185,79.25,3356700001.0
2009-10-01 09:05:00,79.245,79.3,79.185,79.28,3480200004.0
2009-10-01 09:10:00,79.29,79.31,79.245,79.28,4096100005.0
2009-10-01 09:15:00,79.28,79.38,79.275,79.37,3057800004.0
2009-10-01 09:20:00,79.365,79.44,79.36,79.385,3496599998.0
2009-10-01 09:25:00,79.385,79.405,79.365,79.375,2908200001.0
2009-10-01 09:30:00,79.375,79.435,79.34,79.425,2878500003.0
2009-10-01 09:35:00,79.425,79.485,79.415,79.465,3516199996.0
2009-10-01 09:40:00,79.465,79.49,79.455,79.475,2487400004.0
2009-10-01 09:45:00,79.475,79.475,79.4,79.41,2663999999.0
2009-10-01 09:50:00,79.41,79.43,79.335,79.34,2383200004.0
2009-10-01 09:55:00,79.34,79.36,79.295,79.295,2999400000.0
2009-10-01 10:00:00,79.305,79.37,79.305,79.335,2590599999.0
2009-10-01 10:05:00,79.33,79.355,79.3,79.305,2149499998.0
2009-10-01 10:10:00,79.31,79.355,79.28,79.335,2613100005.0
2009-10-01 10:15:00,79.335,79.345,79.3,79.345,1739699999.0
2009-10-01 10:20:00,79.34,79.395,79.335,79.385,2427200001.0
2009-10-01 10:25:00,79.385,79.435,79.37,79.43,2889799998.0
2009-10-01 10:30:00,79.43,79.475,79.35,79.365,3180499992.0
2009-10-01 10:35:00,79.365,79.385,79.305,79.375,1757699998.0
2009-10-01 10:40:00,79.37,79.375,79.305,79.325,2368199996.0
2009-10-01 10:45:00,79.325,79.325,79.245,79.31,3201299995.0
2009-10-01 10:50:00,79.31,79.325,79.25,79.305,2811099998.0
2009-10-01 10:55:00,79.305,79.305,79.245,79.295,2740099999.0
2009-10-01 11:00:00,79.29,79.39,79.26,79.35,2018599998.0
2009-10-01 11:05:00,79.35,79.395,79.34,79.36,2260099993.0
2009-10-01 11:10:00,79.36,79.38,79.34,79.35,2985400000.0
2009-10-01 11:15:00,79.355,79.38,79.33,79.355,2291600000.0
2009-10-01 11:20:00,79.355,79.365,79.33,79.345,2938699992.0
2009-10-01 11:25:00,79.345,79.405,79.335,79.34,3409700001.0
2009-10-01 11:30:00,79.34,79.375,79.315,79.34,3126400006.0
2009-10-01 11:35:00,79.34,79.355,79.27,79.275,2635899996.0
2009-10-01 11:40:00,79.275,79.305,79.255,79.3,1507799999.0
2009-10-01 11:45:00,79.3,79.315,79.23,79.245,2773099999.0
2009-10-01 11:50:00,79.24,79.275,79.195,79.225,3576299998.0
2009-10-01 11:55:00,79.22,79.225,79.17,79.175,3361800001.0
2009-10-01 12:00:00,79.175,79.23,79.14,79.205,2605799997.0
2009-10-01 12:05:00,79.21,79.215,79.135,79.165,2489200002.0
2009-10-01 12:10:00,79.165,79.17,79.12,79.135,3672499998.0
2009-10-01 12:15:00,79.135,79.145,79.055,79.095,2645100000.0
2009-10-01 12:20:00,79.1,79.11,79.07,79.11,2523300009.0
2009-10-01 12:25:00,79.11,79.115,79.075,79.095,2636300000.0
2009-10-01 12:30:00,79.095,79.11,79.06,79.06,1997099994.0
2009-10-01 12:35:00,79.06,79.08,79.03,79.075,2457900004.0
2009-10-01 12:40:00,79.075,79.085,79.04,79.04,1191200000.0
2009-10-01 12:45:00,79.04,79.055,79.01,79.01,2039499999.0
2009-10-01 12:50:00,79.01,79.055,79.005,79.055,1872599998.0
2009-10-01 12:55:00,79.055,79.075,78.96,78.965,3470499999.0
2009-10-01 13:00:00,78.965,79.0,78.925,78.96,2826299997.0
2009-10-01 13:05:00,78.96,79.075,78.955,79.045,3264499991.0
2009-10-01 13:10:00,79.045,79.075,79.035,79.055,2281300001.0
2009-10-01 13:15:00,79.055,79.06,78.995,79.035,2672299996.0
2009-10-01 13:20:00,79.035,79.055,79.005,79.035,4573300000.0
2009-10-01 13:25:00,79.025,79.085,79.01,79.03,5803899995.0
2009-10-01 13:30:00,79.035,79.09,79.02,79.065,4313500005.0
2009-10-01 13:35:00,79.055,79.065,79.0,79.045,3436899997.0
2009-10-01 13:40:00,79.045,79.08,79.025,79.03,3332699999.0
2009-10-01 13:45:00,79.03,79.04,78.99,79.03,3640900002.0
2009-10-01 13:50:00,79.03,79.055,78.985,79.005,2975000005.0
2009-10-01 13:55:00,79.005,79.065,79.0,79.035,2362199987.0
2009-10-01 14:00:00,79.04,79.075,79.0,79.035,2839699995.0
2009-10-01 14:05:00,79.035,79.075,78.995,79.055,4121499983.0
2009-10-01 14:10:00,79.055,79.095,79.0,79.055,3956599987.0
2009-10-01 14:15:00,79.06,79.105,79.02,79.035,4820100004.0
2009-10-01 14:20:00,79.04,79.08,79.025,79.055,3601599999.0
2009-10-01 14:25:00,79.045,79.105,79.03,79.085,3894399993.0
2009-10-01 14:30:00,79.085,79.19,78.975,79.06,6378899985.0
2009-10-01 14:35:00,79.06,79.2,79.04,79.165,6328699979.0
2009-10-01 14:40:00,79.165,79.165,79.055,79.08,5528899996.0
2009-10-01 14:45:00,79.08,79.14,79.055,79.075,3838400000.0
2009-10-01 14:50:00,79.08,79.155,79.055,79.145,3110300001.0
2009-10-01 14:55:00,79.145,79.155,79.075,79.145,2966599997.0
2009-10-01 15:00:00,79.145,79.165,79.1,79.115,2703200000.0
2009-10-01 15:05:00,79.115,79.115,79.01,79.055,2497600001.0
2009-10-01 15:10:00,79.055,79.11,79.02,79.035,2046800000.0
2009-10-01 15:15:00,79.035,79.04,78.94,78.97,2262100000.0
2009-10-01 15:20:00,78.97,78.995,78.82,78.915,3597000004.0
2009-10-01 15:25:00,78.91,78.91,78.84,78.875,3342099999.0
2009-10-01 15:30:00,78.88,78.88,78.755,78.79,3493600001.0
2009-10-01 15:35:00,78.79,78.79,78.685,78.725,3534600004.0
2009-10-01 15:40:00,78.725,78.83,78.71,78.8,3616700000.0
2009-10-01 15:45:00,78.8,78.845,78.765,78.815,3180300001.0
2009-10-01 15:50:00,78.815,78.815,78.755,78.785,2969399999.0
2009-10-01 15:55:00,78.79,78.825,78.73,78.765,3183199992.0
2009-10-01 16:00:00,78.76,78.83,78.655,78.73,4526899999.0
2009-10-01 16:05:00,78.73,78.76,78.59,78.645,4305200003.0
2009-10-01 16:10:00,78.645,78.72,78.645,78.68,4087299996.0
2009-10-01 16:15:00,78.68,78.68,78.515,78.65,3798899994.0
2009-10-01 16:20:00,78.65,78.72,78.615,78.71,3862699995.0
2009-10-01 16:25:00,78.705,78.725,78.66,78.675,3687700000.0
2009-10-01 16:30:00,78.675,78.715,78.635,78.655,3791899998.0
2009-10-01 16:35:00,78.655,78.76,78.655,78.695,3584900002.0
2009-10-01 16:40:00,78.695,78.75,78.695,78.715,2420800001.0
2009-10-01 16:45:00,78.71,78.715,78.47,78.47,3213600002.0
2009-10-01 16:50:00,78.475,78.64,78.475,78.635,2987199998.0
2009-10-01 16:55:00,78.635,78.685,78.62,78.62,3725499995.0
2009-10-01 17:00:00,78.62,78.635,78.47,78.5,3794600008.0
2009-10-01 17:05:00,78.5,78.52,78.36,78.375,4272399999.0
2009-10-01 17:10:00,78.375,78.44,78.34,78.38,4213499999.0
2009-10-01 17:15:00,78.375,78.395,78.3,78.3,4221000001.0
2009-10-01 17:20:00,78.305,78.34,78.285,78.325,3533899996.0
2009-10-01 17:25:00,78.325,78.335,78.195,78.235,3257699996.0
2009-10-01 17:30:00,78.24,78.29,78.21,78.22,3846199991.0
2009-10-01 17:35:00,78.22,78.26,78.175,78.22,4066799996.0
2009-10-01 17:40:00,78.22,78.355,78.22,78.345,3847700005.0
2009-10-01 17:45:00,78.345,78.395,78.315,78.325,4064299988.0
2009-10-01 17:50:00,78.33,78.345,78.25,78.28,2473100000.0
2009-10-01 17:55:00,78.28,78.325,78.23,78.315,3030500000.0
2009-10-01 18:00:00,78.315,78.325,78.26,78.285,2631899997.0
2009-10-01 18:05:00,78.29,78.325,78.275,78.315,3372200004.0
2009-10-01 18:10:00,78.315,78.35,78.295,78.315,3353099998.0
2009-10-01 18:15:00,78.315,78.41,78.305,78.37,1781199999.0
2009-10-01 18:20:00,78.37,78.44,78.37,78.425,2547699999.0
2009-10-01 18:25:00,78.425,78.445,78.395,78.415,2302599996.0
2009-10-01 18:30:00,78.415,78.47,78.405,78.455,1968199997.0
2009-10-01 18:35:00,78.455,78.46,78.395,78.395,1623800001.0
2009-10-01 18:40:00,78.395,78.435,78.375,78.385,1390199999.0
2009-10-01 18:45:00,78.385,78.385,78.335,78.35,2188300000.0
2009-10-01 18:50:00,78.355,78.405,78.325,78.405,1846200001.0
2009-10-01 18:55:00,78.405,78.415,78.315,78.325,1267600000.0
2009-10-01 19:00:00,78.325,78.365,78.27,78.29,1980399998.0
2009-10-01 19:05:00,78.29,78.325,78.275,78.28,1551700001.0
2009-10-01 19:10:00,78.275,78.325,78.255,78.31,2213199998.0
2009-10-01 19:15:00,78.31,78.385,78.29,78.305,3124499996.0
2009-10-01 19:20:00,78.305,78.335,78.15,78.175,3718100004.0
2009-10-01 19:25:00,78.175,78.195,78.155,78.19,2361100003.0
2009-10-01 19:30:00,78.19,78.225,78.12,78.12,2424899999.0
2009-10-01 19:35:00,78.12,78.16,78.12,78.135,2416699997.0
2009-10-01 19:40:00,78.135,78.255,78.135,78.255,2206100000.0
2009-10-01 19:45:00,78.255,78.255,78.2,78.215,1557100002.0
2009-10-01 19:50:00,78.215,78.235,78.165,78.195,1982800000.0
2009-10-01 19:55:00,78.2,78.215,78.125,78.155,1711399999.0
2009-10-01 20:00:00,78.155,78.17,78.125,78.135,1610100004.0
2009-10-01 20:05:00,78.14,78.185,78.1,78.14,2248500001.0
2009-10-01 20:10:00,78.145,78.21,78.13,78.2,1919299999.0
2009-10-01 20:15:00,78.205,78.21,78.165,78.19,1521500000.0
2009-10-01 20:20:00,78.195,78.2,78.145,78.16,1230200000.0
2009-10-01 20:25:00,78.16,78.235,78.15,78.185,1735300000.0
2009-10-01 20:30:00,78.185,78.19,78.1,78.115,1767900001.0
2009-10-01 20:35:00,78.115,78.185,78.1,78.17,1213700000.0
2009-10-01 20:40:00,78.17,78.17,78.04,78.055,1604399997.0
2009-10-01 20:45:00,78.055,78.11,78.055,78.105,779500000.0
2009-10-01 20:50:00,78.11,78.145,78.095,78.13,1150200000.0
2009-10-01 20:55:00,78.13,78.18,78.11,78.11,2815500003.0
2009-10-01 21:00:00,78.11,78.115,78.035,78.05,2335700002.0
2009-10-01 21:05:00,78.05,78.07,77.99,78.01,2123100002.0
2009-10-01 21:10:00,78.01,78.025,77.975,78.015,2198199999.0
2009-10-01 21:15:00,78.015,78.08,77.99,78.08,939100001.0
2009-10-01 21:20:00,78.08,78.095,78.035,78.075,1719800000.0
2009-10-01 21:25:00,78.075,78.105,78.01,78.01,1503600000.0
2009-10-01 21:30:00,78.015,78.105,78.0,78.07,2968000001.0
2009-10-01 21:35:00,78.07,78.12,78.03,78.115,1766600002.0
2009-10-01 21:40:00,78.115,78.16,78.075,78.075,2429799997.0
2009-10-01 21:45:00,78.075,78.085,78.05,78.07,1148700001.0
2009-10-01 21:50:00,78.065,78.07,77.92,77.97,3339200002.0
2009-10-01 21:55:00,77.96,77.965,77.88,77.925,2831800002.0
2009-10-01 22:00:00,77.925,78.01,77.91,77.995,702000000.0
2009-10-01 22:05:00,78.0,78.01,77.965,77.985,635400000.0
2009-10-01 22:10:00,77.985,77.995,77.98,77.98,550100000.0
2009-10-01 22:15:00,77.98,77.99,77.955,77.97,621600000.0
2009-10-01 22:20:00,77.965,77.995,77.955,77.97,542400000.0
2009-10-01 22:25:00,77.965,78.03,77.965,78.025,602800000.0
2009-10-01 22:30:00,78.025,78.1,78.01,78.025,922800000.0
2009-10-01 22:35:00,78.02,78.05,78.015,78.02,245100000.0
2009-10-01 22:40:00,78.02,78.045,78.02,78.035,227600000.0
2009-10-01 22:45:00,78.035,78.05,78.01,78.02,193400000.0
2009-10-01 22:50:00,78.02,78.02,77.98,77.98,244600000.0
2009-10-01 22:55:00,77.98,77.99,77.89,77.905,267600000.0
2009-10-01 23:00:00,77.905,77.945,77.83,77.86,255900000.0
2009-10-01 23:05:00,77.865,77.885,77.786,77.786,299700000.0
2009-10-01 23:10:00,77.835,77.865,77.835,77.865,83200000.0
2009-10-01 23:15:00,77.87,77.995,77.87,77.985,181600000.0
2009-10-01 23:20:00,78.0,78.045,77.995,77.995,243300000.0
2009-10-01 23:25:00,77.995,78.01,77.935,77.945,236100000.0
2009-10-01 23:30:00,77.96,78.0,77.892,77.975,326000000.0
2009-10-01 23:35:00,77.965,77.965,77.89,77.89,221500000.0
2009-10-01 23:40:00,77.89,77.9,77.89,77.89,52000000.0
2009-10-01 23:45:00,77.89,77.905,77.86,77.865,353500000.0
2009-10-01 23:50:00,77.865,77.91,77.865,77.91,334400000.0
2009-10-01 23:55:00,77.91,77.915,77.87,77.915,280700000.0
2009-10-02 00:00:00,77.92,77.925,77.855,77.855,507300000.0
2009-10-02 00:05:00,77.855,77.855,77.805,77.805,648900000.0
2009-10-02 00:10:00,77.81,77.845,77.792,77.83,303200000.0
2009-10-02 00:15:00,77.83,77.845,77.775,77.825,896300000.0
2009-10-02 00:20:00,77.83,77.845,77.815,77.835,232300000.0
2009-10-02 00:25:00,77.835,77.86,77.835,77.85,433900000.0
2009-10-02 00:30:00,77.865,77.9,77.86,77.875,252600000.0
2009-10-02 00:35:00,77.88,77.96,77.855,77.885,883500000.0
2009-10-02 00:40:00,77.885,77.945,77.87,77.88,1123700000.0
2009-10-02 00:45:00,77.885,77.915,77.865,77.87,562200000.0
2009-10-02 00:50:00,77.87,77.9,77.835,77.86,445600000.0
2009-10-02 00:55:00,77.86,77.895,77.855,77.865,358200000.0
2009-10-02 01:00:00,77.865,77.885,77.845,77.86,540100000.0
2009-10-02 01:05:00,77.865,77.885,77.83,77.88,585400000.0
2009-10-02 01:10:00,77.88,77.9,77.865,77.88,785000000.0
2009-10-02 01:15:00,77.885,77.9,77.88,77.9,273600000.0
2009-10-02 01:20:00,77.895,77.9,77.865,77.87,326000000.0
2009-10-02 01:25:00,77.87,77.875,77.84,77.86,633000000.0
2009-10-02 01:30:00,77.86,77.86,77.775,77.785,1722200000.0
2009-10-02 01:35:00,77.785,77.8,77.745,77.775,1389800000.0
2009-10-02 01:40:00,77.775,77.775,77.69,77.71,1550900000.0
2009-10-02 01:45:00,77.715,77.72,77.595,77.605,2735800000.0
2009-10-02 01:50:00,77.61,77.715,77.61,77.69,1877900000.0
2009-10-02 01:55:00,77.69,77.78,77.655,77.66,942700000.0
2009-10-02 02:00:00,77.66,77.78,77.66,77.75,966800000.0
2009-10-02 02:05:00,77.75,77.75,77.575,77.63,1650300000.0
2009-10-02 02:10:00,77.645,77.645,77.515,77.585,1902399998.0
2009-10-02 02:15:00,77.585,77.645,77.575,77.595,1322399999.0
2009-10-02 02:20:00,77.595,77.69,77.595,77.66,1496199999.0
2009-10-02 02:25:00,77.66,77.71,77.625,77.705,1196599999.0
2009-10-02 02:30:00,77.7,77.715,77.625,77.655,723200000.0
2009-10-02 02:35:00,77.655,77.755,77.62,77.745,1529000000.0
2009-10-02 02:40:00,77.745,77.775,77.685,77.75,1336500000.0
2009-10-02 02:45:00,77.75,77.755,77.7,77.735,879900000.0
2009-10-02 02:50:00,77.745,77.76,77.67,77.755,1897499999.0
2009-10-02 02:55:00,77.76,77.76,77.645,77.65,2197800001.0
2009-10-02 03:00:00,77.655,77.68,77.555,77.585,1789600001.0
2009-10-02 03:05:00,77.585,77.63,77.56,77.63,703000000.0
2009-10-02 03:10:00,77.63,77.69,77.625,77.65,654100000.0
2009-10-02 03:15:00,77.655,77.675,77.605,77.63,817800000.0
2009-10-02 03:20:00,77.63,77.715,77.625,77.71,860200000.0
2009-10-02 03:25:00,77.71,77.745,77.69,77.725,560700000.0
2009-10-02 03:30:00,77.73,77.8,77.725,77.8,1570399999.0
2009-10-02 03:35:00,77.8,77.865,77.8,77.825,704500000.0
2009-10-02 03:40:00,77.825,77.835,77.77,77.785,1029599999.0
2009-10-02 03:45:00,77.785,77.815,77.73,77.795,813300000.0
2009-10-02 03:50:00,77.795,77.805,77.73,77.765,854400000.0
2009-10-02 03:55:00,77.755,77.925,77.755,77.925,1796000000.0
2009-10-02 04:00:00,77.925,77.95,77.88,77.88,1495499999.0
2009-10-02 04:05:00,77.88,77.925,77.84,77.905,1578699998.0
2009-10-02 04:10:00,77.905,77.935,77.895,77.925,1666800001.0
2009-10-02 04:15:00,77.935,77.96,77.865,77.875,1684500000.0
2009-10-02 04:20:00,77.875,77.9,77.865,77.885,2236299999.0
2009-10-02 04:25:00,77.885,77.885,77.825,77.825,1996999997.0
2009-10-02 04:30:00,77.825,77.845,77.77,77.795,1928700000.0
2009-10-02 04:35:00,77.8,77.835,77.78,77.785,940800000.0
2009-10-02 04:40:00,77.785,77.82,77.785,77.815,696800000.0
2009-10-02 04:45:00,77.825,77.825,77.76,77.77,1010300000.0
2009-10-02 04:50:00,77.77,77.805,77.76,77.765,739500000.0
2009-10-02 04:55:00,77.775,77.8,77.73,77.73,884300001.0
2009-10-02 05:00:00,77.73,77.73,77.635,77.655,1830900000.0
2009-10-02 05:05:00,77.66,77.68,77.6,77.615,2396999999.0
2009-10-02 05:10:00,77.615,77.665,77.615,77.655,1371400000.0
2009-10-02 05:15:00,77.655,77.66,77.605,77.615,1337899996.0
2009-10-02 05:20:00,77.615,77.71,77.61,77.68,1356800000.0
2009-10-02 05:25:00,77.68,77.69,77.655,77.66,725300000.0
2009-10-02 05:30:00,77.655,77.725,77.63,77.725,1153600000.0
2009-10-02 05:35:00,77.73,77.74,77.685,77.725,936000000.0
2009-10-02 05:40:00,77.735,77.75,77.685,77.705,491499999.0
2009-10-02 05:45:00,77.705,77.71,77.645,77.68,1080400001.0
2009-10-02 05:50:00,77.675,77.69,77.645,77.675,707800000.0
2009-10-02 05:55:00,77.675,77.705,77.655,77.67,1802799999.0
2009-10-02 06:00:00,77.67,77.69,77.66,77.675,872300000.0
2009-10-02 06:05:00,77.68,77.72,77.68,77.71,1686600000.0
2009-10-02 06:10:00,77.715,77.78,77.7,77.73,2576499999.0
2009-10-02 06:15:00,77.73,77.755,77.695,77.745,1827300000.0
2009-10-02 06:20:00,77.75,77.79,77.745,77.765,1477500000.0
2009-10-02 06:25:00,77.765,77.805,77.75,77.79,825300000.0
2009-10-02 06:30:00,77.785,77.83,77.775,77.785,913499996.0
2009-10-02 06:35:00,77.785,77.8,77.765,77.775,902700000.0
2009-10-02 06:40:00,77.775,77.795,77.77,77.775,677200000.0
2009-10-02 06:45:00,77.775,77.775,77.73,77.75,709300000.0
2009-10-02 06:50:00,77.755,77.765,77.705,77.715,666300000.0
2009-10-02 06:55:00,77.715,77.735,77.705,77.705,1689399998.0
2009-10-02 07:00:00,77.705,77.73,77.685,77.685,1285299997.0
2009-10-02 07:05:00,77.69,77.705,77.66,77.675,1707599998.0
2009-10-02 07:10:00,77.675,77.765,77.67,77.765,2088700004.0
2009-10-02 07:15:00,77.765,77.785,77.695,77.715,2840299997.0
2009-10-02 07:20:00,77.715,77.84,77.71,77.81,2986399998.0
2009-10-02 07:25:00,77.81,77.835,77.755,77.835,2151899997.0
2009-10-02 07:30:00,77.835,77.84,77.745,77.79,1465900000.0
2009-10-02 07:35:00,77.79,77.8,77.68,77.705,1074700000.0
2009-10-02 07:40:00,77.705,77.755,77.67,77.745,1365200000.0
2009-10-02 07:45:00,77.745,77.805,77.72,77.775,1712600002.0
2009-10-02 07:50:00,77.77,77.895,77.765,77.865,2824499997.0
2009-10-02 07:55:00,77.86,77.875,77.815,77.815,836100000.0
2009-10-02 08:00:00,77.815,77.85,77.77,77.835,1642799999.0
2009-10-02 08:05:00,77.825,77.895,77.81,77.895,2271700000.0
2009-10-02 08:10:00,77.895,77.91,77.85,77.88,1173500003.0
2009-10-02 08:15:00,77.885,77.91,77.85,77.885,2108600002.0
2009-10-02 08:20:00,77.89,77.96,77.86,77.96,1263600000.0
2009-10-02 08:25:00,77.96,77.97,77.92,77.94,2323999993.0
2009-10-02 08:30:00,77.935,77.94,77.885,77.89,1493400000.0
2009-10-02 08:35:00,77.89,77.915,77.85,77.865,2676399998.0
2009-10-02 08:40:00,77.865,77.895,77.815,77.82,3046999999.0
2009-10-02 08:45:00,77.825,77.86,77.81,77.845,2469000003.0
2009-10-02 08:50:00,77.845,77.85,77.77,77.815,2573600006.0
2009-10-02 08:55:00,77.82,77.845,77.775,77.81,2279999995.0
2009-10-02 09:00:00,77.805,77.87,77.8,77.855,4139799995.0
2009-10-02 09:05:00,77.855,77.86,77.81,77.815,3113899996.0
2009-10-02 09:10:00,77.815,77.855,77.79,77.81,2885100000.0
2009-10-02 09:15:00,77.81,77.81,77.745,77.755,3090299998.0
2009-10-02 09:20:00,77.75,77.795,77.67,77.67,2918599995.0
2009-10-02 09:25:00,77.675,77.73,77.525,77.525,4162499999.0
2009-10-02 09:30:00,77.525,77.545,77.48,77.525,3803399994.0
2009-10-02 09:35:00,77.525,77.58,77.48,77.515,2793200001.0
2009-10-02 09:40:00,77.51,77.585,77.465,77.56,3553299998.0
2009-10-02 09:45:00,77.565,77.615,77.555,77.61,3397700005.0
2009-10-02 09:50:00,77.61,77.64,77.59,77.625,2117500001.0
2009-10-02 09:55:00,77.625,77.665,77.595,77.6,2144099999.0
2009-10-02 10:00:00,77.595,77.61,77.405,77.435,3409999999.0
2009-10-02 10:05:00,77.445,77.445,77.37,77.41,2741699995.0
2009-10-02 10:10:00,77.415,77.43,77.335,77.36,2720400001.0
2009-10-02 10:15:00,77.36,77.395,77.355,77.375,2042899999.0
2009-10-02 10:20:00,77.375,77.415,77.29,77.31,2905400001.0
2009-10-02 10:25:00,77.31,77.39,77.295,77.38,3177600004.0
2009-10-02 10:30:00,77.38,77.43,77.375,77.42,1894799997.0
2009-10-02 10:35:00,77.42,77.43,77.31,77.33,3256199997.0
2009-10-02 10:40:00,77.34,77.395,77.34,77.385,2723199998.0
2009-10-02 10:45:00,77.385,77.42,77.365,77.37,4126499993.0
2009-10-02 10:50:00,77.37,77.4,77.32,77.365,3110899999.0
2009-10-02 10:55:00,77.365,77.4,77.355,77.375,2757400000.0
2009-10-02 11:00:00,77.375,77.4,77.33,77.395,3704999997.0
2009-10-02 11:05:00,77.395,77.44,77.39,77.425,2484800001.0
2009-10-02 11:10:00,77.44,77.48,77.415,77.415,2444199999.0
2009-10-02 11:15:00,77.415,77.425,77.355,77.385,2870999998.0
2009-10-02 11:20:00,77.39,77.415,77.325,77.34,3151399999.0
2009-10-02 11:25:00,77.345,77.345,77.255,77.32,2687200000.0
2009-10-02 11:30:00,77.32,77.375,77.32,77.355,2067100001.0
2009-10-02 11:35:00,77.355,77.365,77.34,77.355,1729200003.0
2009-10-02 11:40:00,77.355,77.375,77.335,77.345,2382800001.0
2009-10-02 11:45:00,77.345,77.35,77.315,77.315,1830599998.0
2009-10-02 11:50:00,77.315,77.315,77.205,77.245,2559900006.0
2009-10-02 11:55:00,77.24,77.24,77.21,77.23,1466500000.0
2009-10-02 12:00:00,77.23,77.26,77.23,77.24,1895900000.0
2009-10-02 12:05:00,77.245,77.245,77.115,77.15,2510500001.0
2009-10-02 12:10:00,77.15,77.15,77.115,77.135,1617300003.0
2009-10-02 12:15:00,77.135,77.17,77.105,77.115,1654800000.0
2009-10-02 12:20:00,77.115,77.13,77.095,77.105,969800000.0
2009-10-02 12:25:00,77.105,77.14,77.095,77.125,1278899999.0
2009-10-02 12:30:00,77.13,77.155,77.11,77.155,1162600000.0
2009-10-02 12:35:00,77.155,77.165,77.12,77.13,1657499999.0
2009-10-02 12:40:00,77.125,77.15,77.105,77.11,1119000000.0
2009-10-02 12:45:00,77.11,77.12,77.05,77.065,2171199998.0
2009-10-02 12:50:00,77.065,77.08,77.04,77.075,1027800000.0
2009-10-02 12:55:00,77.07,77.1,77.02,77.02,1246999998.0
2009-10-02 13:00:00,77.02,77.025,76.945,76.985,2487500002.0
2009-10-02 13:05:00,76.99,77.05,76.945,77.01,1255300000.0
2009-10-02 13:10:00,77.01,77.075,77.01,77.065,620900000.0
2009-10-02 13:15:00,77.065,77.07,76.98,77.0,1495500000.0
2009-10-02 13:20:00,77.0,77.0,76.945,76.975,1421299999.0
2009-10-02 13:25:00,76.965,77.04,76.965,77.025,1411500000.0
2009-10-02 13:30:00,77.025,77.08,77.005,77.075,1585900003.0
2009-10-02 13:35:00,77.075,77.075,77.025,77.025,1563200000.0
2009-10-02 13:40:00,77.025,77.025,76.965,77.01,1696500000.0
2009-10-02 13:45:00,77.015,77.105,77.015,77.07,2542300003.0
2009-10-02 13:50:00,77.07,77.08,77.05,77.06,782600000.0
2009-10-02 13:55:00,77.06,77.115,77.045,77.085,2238799999.0
2009-10-02 14:00:00,77.085,77.225,77.08,77.22,2933199995.0
2009-10-02 14:05:00,77.22,77.225,77.16,77.165,2976700000.0
2009-10-02 14:10:00,77.165,77.175,77.115,77.15,2414699994.0
2009-10-02 14:15:00,77.15,77.16,77.095,77.135,3554099995.0
2009-10-02 14:20:00,77.14,77.155,77.075,77.13,4163899993.0
2009-10-02 14:25:00,77.125,77.205,77.09,77.15,3009399997.0
2009-10-02 14:30:00,77.097,77.097,76.27,76.525,1761599999.0
2009-10-02 14:35:00,76.535,76.585,76.335,76.425,2877199999.0
2009-10-02 14:40:00,76.415,76.725,76.415,76.68,3181099999.0
2009-10-02 14:45:00,76.67,76.805,76.66,76.78,3516300001.0
2009-10-02 14:50:00,76.775,76.825,76.59,76.605,4379699997.0
2009-10-02 14:55:00,76.605,76.63,76.485,76.625,4121000002.0
2009-10-02 15:00:00,76.625,76.685,76.55,76.61,4184999999.0
2009-10-02 15:05:00,76.605,76.63,76.485,76.515,3650700003.0
2009-10-02 15:10:00,76.515,76.715,76.495,76.715,3649400000.0
2009-10-02 15:15:00,76.715,76.805,76.685,76.775,3982699995.0
2009-10-02 15:20:00,76.765,76.775,76.61,76.62,3735399996.0
2009-10-02 15:25:00,76.62,76.66,76.615,76.62,3904700002.0
2009-10-02 15:30:00,76.62,76.76,76.61,76.735,3789199995.0
2009-10-02 15:35:00,76.735,76.85,76.735,76.76,4041799996.0
2009-10-02 15:40:00,76.76,76.8,76.69,76.72,3716000002.0
2009-10-02 15:45:00,76.725,76.845,76.7,76.825,3907700000.0
2009-10-02 15:50:00,76.825,76.89,76.77,76.775,3748400001.0
2009-10-02 15:55:00,76.775,76.86,76.775,76.825,3895200000.0
2009-10-02 16:00:00,76.825,76.95,76.695,76.945,3491600002.0
2009-10-02 16:05:00,76.945,77.005,76.865,76.875,3362900000.0
2009-10-02 16:10:00,76.88,76.955,76.87,76.89,3560699998.0
2009-10-02 16:15:00,76.895,77.015,76.895,76.94,4024600000.0
2009-10-02 16:20:00,76.935,77.205,76.93,77.205,4429000000.0
2009-10-02 16:25:00,77.205,77.405,77.205,77.38,3934899997.0
2009-10-02 16:30:00,77.38,77.515,77.38,77.5,4436600003.0
2009-10-02 16:35:00,77.5,77.6,77.48,77.515,4206099992.0
2009-10-02 16:40:00,77.515,77.515,77.365,77.43,3941199992.0
2009-10-02 16:45:00,77.425,77.435,77.285,77.285,4317399999.0
2009-10-02 16:50:00,77.29,77.33,77.235,77.255,4001300009.0
2009-10-02 16:55:00,77.255,77.385,77.23,77.295,4248299997.0
2009-10-02 17:00:00,77.295,77.575,77.295,77.515,4023999993.0
2009-10-02 17:05:00,77.515,77.9,77.515,77.85,5622200004.0
2009-10-02 17:10:00,77.85,77.855,77.64,77.66,5475000004.0
2009-10-02 17:15:00,77.675,77.705,77.625,77.635,5175299993.0
2009-10-02 17:20:00,77.64,77.76,77.635,77.745,5338400001.0
2009-10-02 17:25:00,77.745,77.835,77.715,77.74,3806099995.0
2009-10-02 17:30:00,77.74,77.855,77.725,77.735,3955199995.0
2009-10-02 17:35:00,77.73,77.745,77.625,77.655,4178400001.0
2009-10-02 17:40:00,77.65,77.65,77.465,77.495,4479999989.0
2009-10-02 17:45:00,77.5,77.53,77.46,77.525,2822599999.0
2009-10-02 17:50:00,77.525,77.6,77.505,77.585,2749399986.0
2009-10-02 17:55:00,77.575,77.58,77.5,77.55,2948399998.0
2009-10-02 18:00:00,77.55,77.605,77.545,77.6,3318600000.0
2009-10-02 18:05:00,77.595,77.615,77.515,77.535,3157200001.0
2009-10-02 18:10:00,77.535,77.635,77.485,77.505,3003500003.0
2009-10-02 18:15:00,77.505,77.585,77.505,77.54,1759500000.0
2009-10-02 18:20:00,77.54,77.555,77.465,77.505,2243100001.0
2009-10-02 18:25:00,77.505,77.57,77.485,77.555,1632799997.0
2009-10-02 18:30:00,77.56,77.615,77.555,77.59,2297199997.0
2009-10-02 18:35:00,77.585,77.59,77.55,77.565,1318699993.0
2009-10-02 18:40:00,77.57,77.6,77.555,77.56,1992000002.0
2009-10-02 18:45:00,77.56,77.615,77.545,77.595,1273099999.0
2009-10-02 18:50:00,77.595,77.615,77.55,77.58,1279999999.0
2009-10-02 18:55:00,77.585,77.655,77.555,77.635,1644600002.0
2009-10-02 19:00:00,77.635,77.69,77.62,77.655,2079200001.0
2009-10-02 19:05:00,77.655,77.675,77.645,77.655,1873500001.0
2009-10-02 19:10:00,77.66,77.775,77.65,77.735,2165399999.0
2009-10-02 19:15:00,77.74,77.74,77.665,77.675,1449100002.0
2009-10-02 19:20:00,77.675,77.695,77.665,77.68,940700000.0
2009-10-02 19:25:00,77.685,77.705,77.67,77.675,775899999.0
2009-10-02 19:30:00,77.675,77.695,77.65,77.665,1401100000.0
2009-10-02 19:35:00,77.665,77.685,77.59,77.6,1711300000.0
2009-10-02 19:40:00,77.6,77.67,77.6,77.64,1923900002.0
2009-10-02 19:45:00,77.64,77.7,77.625,77.655,2188099998.0
2009-10-02 19:50:00,77.655,77.72,77.635,77.655,2114300000.0
2009-10-02 19:55:00,77.65,77.695,77.615,77.63,1882200000.0
2009-10-02 20:00:00,77.63,77.635,77.565,77.575,1701299999.0
2009-10-02 20:05:00,77.58,77.64,77.575,77.575,1642100000.0
2009-10-02 20:10:00,77.58,77.595,77.56,77.59,1229300002.0
2009-10-02 20:15:00,77.59,77.655,77.59,77.64,1879800002.0
2009-10-02 20:20:00,77.64,77.66,77.595,77.615,1379599999.0
2009-10-02 20:25:00,77.615,77.68,77.61,77.655,1294699999.0
2009-10-02 20:30:00,77.655,77.67,77.64,77.65,1171500000.0
2009-10-02 20:35:00,77.655,77.66,77.615,77.62,891299999.0
2009-10-02 20:40:00,77.62,77.62,77.575,77.605,965699999.0
2009-10-02 20:45:00,77.605,77.61,77.585,77.6,441400000.0
2009-10-02 20:50:00,77.605,77.615,77.565,77.575,968200000.0
2009-10-02 20:55:00,77.58,77.59,77.5,77.535,2349499999.0
2009-10-02 21:00:00,77.535,77.58,77.515,77.56,2239100000.0
2009-10-02 21:05:00,77.56,77.565,77.525,77.54,1654700000.0
2009-10-02 21:10:00,77.56,77.56,77.54,77.54,910200000.0
2009-10-02 21:15:00,77.54,77.56,77.495,77.515,1513099998.0
2009-10-02 21:20:00,77.515,77.535,77.495,77.495,1032600000.0
2009-10-02 21:25:00,77.495,77.56,77.485,77.535,1620300002.0
2009-10-02 21:30:00,77.535,77.62,77.535,77.605,1500299998.0
2009-10-02 21:35:00,77.605,77.635,77.58,77.605,1586099997.0
2009-10-02 21:40:00,77.605,77.66,77.6,77.645,1408600000.0
2009-10-02 21:45:00,77.64,77.675,77.605,77.605,878600000.0
2009-10-02 21:50:00,77.6,77.6,77.515,77.525,1298800000.0
2009-10-02 21:55:00,77.525,77.53,77.475,77.475,1129900000.0
2009-10-02 22:00:00,77.48,77.51,77.46,77.495,638600000.0
2009-10-02 22:05:00,77.495,77.585,77.495,77.585,408000000.0
2009-10-02 22:10:00,77.6,77.625,77.6,77.61,170300000.0
2009-10-02 22:15:00,77.61,77.61,77.545,77.55,436800000.0
2009-10-02 22:20:00,77.55,77.685,77.55,77.665,369400000.0
2009-10-02 22:25:00,77.665,77.675,77.62,77.635,428400000.0
2009-10-02 22:30:00,77.63,77.685,77.625,77.665,510400000.0
2009-10-02 22:35:00,77.66,77.695,77.65,77.665,378800000.0
2009-10-02 22:40:00,77.665,77.735,77.665,77.73,547300000.0
2009-10-02 22:45:00,77.735,77.735,77.645,77.655,534000000.0
2009-10-02 22:50:00,77.655,77.685,77.645,77.675,195300000.0
2009-10-02 22:55:00,77.675,77.7,77.645,77.66,282000000.0
2009-10-04 23:00:00,77.578,77.578,77.392,77.41,417500000.0
2009-10-04 23:05:00,77.4,77.438,77.381,77.407,429400000.0
2009-10-04 23:10:00,77.44,77.51,77.39,77.495,91600000.0
2009-10-04 23:15:00,77.48,77.495,77.436,77.436,289700000.0
2009-10-04 23:20:00,77.447,77.485,77.44,77.44,227000000.0
2009-10-04 23:25:00,77.465,77.48,77.44,77.465,39400000.0
2009-10-04 23:30:00,77.46,77.46,77.4,77.44,84200000.0
2009-10-04 23:35:00,77.44,77.445,77.405,77.405,52000000.0
2009-10-04 23:40:00,77.41,77.43,77.405,77.43,58200000.0
2009-10-04 23:45:00,77.425,77.425,77.405,77.41,45800000.0
2009-10-04 23:50:00,77.41,77.41,77.365,77.38,73200000.0
2009-10-04 23:55:00,77.385,77.393,77.334,77.375,406100000.0
2009-10-05 00:00:00,77.38,77.475,77.38,77.435,257500000.0
2009-10-05 00:05:00,77.435,77.455,77.415,77.42,166400000.0
2009-10-05 00:10:00,77.42,77.525,77.42,77.485,292300000.0
2009-10-05 00:15:00,77.495,77.555,77.43,77.555,181000000.0
2009-10-05 00:20:00,77.555,77.57,77.515,77.55,227600000.0
2009-10-05 00:25:00,77.545,77.56,77.535,77.55,105000000.0
2009-10-05 00:30:00,77.56,77.62,77.555,77.62,102300000.0
2009-10-05 00:35:00,77.625,77.635,77.58,77.59,184200000.0
2009-10-05 00:40:00,77.59,77.64,77.575,77.59,417400000.0
2009-10-05 00:45:00,77.585,77.625,77.585,77.62,64800000.0
2009-10-05 00:50:00,77.62,77.635,77.575,77.585,139700000.0
2009-10-05 00:55:00,77.58,77.655,77.565,77.64,253500000.0
2009-10-05 01:00:00,77.63,77.655,77.595,77.645,872600000.0
2009-10-05 01:05:00,77.645,77.735,77.645,77.7,615200000.0
2009-10-05 01:10:00,77.695,77.715,77.685,77.705,199000000.0
2009-10-05 01:15:00,77.705,77.715,77.685,77.685,163100000.0
2009-10-05 01:20:00,77.685,77.745,77.675,77.74,350600000.0
2009-10-05 01:25:00,77.74,77.79,77.71,77.755,422600000.0
2009-10-05 01:30:00,77.74,77.76,77.68,77.715,348000000.0
2009-10-05 01:35:00,77.715,77.725,77.65,77.665,340200000.0
2009-10-05 01:40:00,77.665,77.7,77.66,77.695,277700000.0
2009-10-05 01:45:00,77.695,77.765,77.685,77.765,325200000.0
2009-10-05 01:50:00,77.765,77.825,77.765,77.79,355200000.0
2009-10-05 01:55:00,77.79,77.825,77.755,77.825,476800000.0
2009-10-05 02:00:00,77.825,77.915,77.82,77.88,625300000.0
2009-10-05 02:05:00,77.875,78.105,77.875,78.105,969300000.0
2009-10-05 02:10:00,78.105,78.115,77.98,78.01,1070300001.0
2009-10-05 02:15:00,78.01,78.085,78.0,78.06,1280900000.0
2009-10-05 02:20:00,78.055,78.1,78.03,78.06,683000000.0
2009-10-05 02:25:00,78.06,78.195,78.055,78.14,1290500000.0
2009-10-05 02:30:00,78.14,78.275,78.14,78.235,810500000.0
2009-10-05 02:35:00,78.225,78.375,78.225,78.29,1215100000.0
2009-10-05 02:40:00,78.29,78.33,78.275,78.31,1136200000.0
2009-10-05 02:45:00,78.305,78.31,78.2,78.225,1180099998.0
2009-10-05 02:50:00,78.225,78.275,78.205,78.275,940300001.0
2009-10-05 02:55:00,78.285,78.35,78.28,78.34,970200000.0
2009-10-05 03:00:00,78.345,78.405,78.31,78.4,1597300000.0
2009-10-05 03:05:00,78.4,78.55,78.4,78.55,1395600000.0
2009-10-05 03:10:00,78.535,78.615,78.525,78.565,1095100000.0
2009-10-05 03:15:00,78.565,78.585,78.48,78.49,1238900000.0
2009-10-05 03:20:00,78.495,78.51,78.48,78.48,859600000.0
2009-10-05 03:25:00,78.485,78.545,78.48,78.53,816900000.0
2009-10-05 03:30:00,78.525,78.555,78.47,78.475,1251499999.0
2009-10-05 03:35:00,78.475,78.5,78.425,78.495,945500000.0
2009-10-05 03:40:00,78.49,78.5,78.4,78.405,971600000.0
2009-10-05 03:45:00,78.405,78.45,78.395,78.445,1009600000.0
2009-10-05 03:50:00,78.455,78.485,78.43,78.46,1473100000.0
2009-10-05 03:55:00,78.45,78.515,78.45,78.5,1047100000.0
2009-10-05 04:00:00,78.5,78.515,78.48,78.49,716600000.0
2009-10-05 04:05:00,78.49,78.505,78.475,78.5,1328099998.0
2009-10-05 04:10:00,78.495,78.505,78.385,78.4,1902200000.0
2009-10-05 04:15:00,78.4,78.405,78.37,78.405,724600000.0
2009-10-05 04:20:00,78.405,78.45,78.385,78.45,804600000.0
2009-10-05 04:25:00,78.455,78.46,78.41,78.43,963500000.0
2009-10-05 04:30:00,78.435,78.445,78.41,78.44,1111200000.0
2009-10-05 04:35:00,78.44,78.48,78.44,78.46,772200001.0
2009-10-05 04:40:00,78.46,78.46,78.385,78.43,1178099998.0
2009-10-05 04:45:00,78.43,78.435,78.38,78.405,1072600000.0
2009-10-05 04:50:00,78.405,78.445,78.405,78.44,375200000.0
2009-10-05 04:55:00,78.44,78.535,78.44,78.53,1000000000.0
2009-10-05 05:00:00,78.525,78.525,78.435,78.455,1450700000.0
2009-10-05 05:05:00,78.455,78.5,78.435,78.455,1433200003.0
2009-10-05 05:10:00,78.455,78.51,78.445,78.46,1541800001.0
2009-10-05 05:15:00,78.46,78.48,78.425,78.445,1254900000.0
2009-10-05 05:20:00,78.445,78.46,78.405,78.455,1278599999.0
2009-10-05 05:25:00,78.455,78.495,78.455,78.49,1581100000.0
2009-10-05 05:30:00,78.49,78.515,78.385,78.385,1994600001.0
2009-10-05 05:35:00,78.385,78.455,78.375,78.405,1434600000.0
2009-10-05 05:40:00,78.405,78.43,78.34,78.365,2043400001.0
2009-10-05 05:45:00,78.37,78.39,78.355,78.365,869200000.0
2009-10-05 05:50:00,78.365,78.4,78.355,78.37,662000000.0
2009-10-05 05:55:00,78.37,78.42,78.35,78.41,1197900000.0
2009-10-05 06:00:00,78.42,78.44,78.395,78.405,835900001.0
2009-10-05 06:05:00,78.405,78.41,78.305,78.31,1102300000.0
2009-10-05 06:10:00,78.31,78.325,78.25,78.265,1230400000.0
2009-10-05 06:15:00,78.265,78.34,78.265,78.31,1271300000.0
2009-10-05 06:20:00,78.31,78.35,78.3,78.325,1676300001.0
2009-10-05 06:25:00,78.325,78.385,78.31,78.375,1180400000.0
2009-10-05 06:30:00,78.375,78.43,78.375,78.4,1160400000.0
2009-10-05 06:35:00,78.395,78.41,78.36,78.37,1351600001.0
2009-10-05 06:40:00,78.375,78.445,78.375,78.435,1584499999.0
2009-10-05 06:45:00,78.435,78.46,78.395,78.43,1290700000.0
2009-10-05 06:50:00,78.445,78.455,78.405,78.415,1797599999.0
2009-10-05 06:55:00,78.415,78.43,78.39,78.405,1088900000.0
2009-10-05 07:00:00,78.405,78.425,78.375,78.385,1195399999.0
2009-10-05 07:05:00,78.385,78.405,78.365,78.4,781600004.0
2009-10-05 07:10:00,78.4,78.435,78.39,78.43,846000000.0
2009-10-05 07:15:00,78.43,78.435,78.37,78.395,1235000000.0
2009-10-05 07:20:00,78.39,78.42,78.39,78.405,1435900000.0
2009-10-05 07:25:00,78.405,78.44,78.39,78.435,702100000.0
2009-10-05 07:30:00,78.435,78.465,78.43,78.44,519400000.0
2009-10-05 07:35:00,78.44,78.45,78.415,78.44,642600000.0
2009-10-05 07:40:00,78.44,78.48,78.43,78.455,993600000.0
2009-10-05 07:45:00,78.455,78.5,78.45,78.49,999800000.0
2009-10-05 07:50:00,78.485,78.49,78.445,78.46,947700000.0
2009-10-05 07:55:00,78.465,78.535,78.465,78.52,1409700001.0
2009-10-05 08:00:00,78.52,78.55,78.465,78.48,2071900001.0
2009-10-05 08:05:00,78.48,78.59,78.465,78.575,1868799998.0
2009-10-05 08:10:00,78.575,78.605,78.535,78.57,2627100002.0
2009-10-05 08:15:00,78.57,78.59,78.515,78.555,1982500001.0
2009-10-05 08:20:00,78.555,78.605,78.485,78.495,2031200002.0
2009-10-05 08:25:00,78.495,78.585,78.47,78.585,2162000001.0
2009-10-05 08:30:00,78.58,78.62,78.52,78.565,3045300000.0
2009-10-05 08:35:00,78.575,78.615,78.515,78.535,2420699999.0
2009-10-05 08:40:00,78.535,78.54,78.5,78.54,1630500002.0
2009-10-05 08:45:00,78.54,78.55,78.465,78.465,2414499997.0
2009-10-05 08:50:00,78.465,78.505,78.425,78.44,2355200000.0
2009-10-05 08:55:00,78.44,78.5,78.43,78.495,1596399999.0
2009-10-05 09:00:00,78.495,78.495,78.365,78.45,3315899998.0
2009-10-05 09:05:00,78.45,78.465,78.385,78.465,2817600002.0
2009-10-05 09:10:00,78.465,78.465,78.4,78.435,2096099997.0
2009-10-05 09:15:00,78.435,78.46,78.4,78.405,2141700003.0
2009-10-05 09:20:00,78.4,78.485,78.385,78.435,2586199993.0
2009-10-05 09:25:00,78.435,78.51,78.425,78.43,2115600004.0
2009-10-05 09:30:00,78.445,78.485,78.38,78.435,3166899995.0
2009-10-05 09:35:00,78.44,78.44,78.37,78.4,3629200004.0
2009-10-05 09:40:00,78.4,78.43,78.345,78.35,3256100002.0
2009-10-05 09:45:00,78.355,78.43,78.34,78.4,2356200000.0
2009-10-05 09:50:00,78.4,78.42,78.37,78.4,1935700002.0
2009-10-05 09:55:00,78.405,78.445,78.4,78.41,1691300001.0
2009-10-05 10:00:00,78.41,78.495,78.395,78.44,1921400001.0
2009-10-05 10:05:00,78.44,78.545,78.42,78.535,2909200000.0
2009-10-05 10:10:00,78.535,78.54,78.495,78.495,3595099992.0
2009-10-05 10:15:00,78.49,78.495,78.46,78.475,2477899997.0
2009-10-05 10:20:00,78.475,78.525,78.475,78.48,2082799997.0
2009-10-05 10:25:00,78.48,78.535,78.48,78.515,2702299999.0
2009-10-05 10:30:00,78.515,78.525,78.485,78.495,2703200002.0
2009-10-05 10:35:00,78.495,78.505,78.455,78.47,2732600003.0
2009-10-05 10:40:00,78.47,78.495,78.455,78.47,2700399994.0
2009-10-05 10:45:00,78.47,78.49,78.445,78.475,2641500001.0
2009-10-05 10:50:00,78.48,78.495,78.45,78.455,2718899997.0
2009-10-05 10:55:00,78.455,78.49,78.455,78.455,2094799999.0
2009-10-05 11:00:00,78.455,78.5,78.44,78.48,2322099999.0
2009-10-05 11:05:00,78.48,78.49,78.45,78.475,1714500000.0
2009-10-05 11:10:00,78.475,78.55,78.465,78.515,1932899996.0
2009-10-05 11:15:00,78.515,78.565,78.5,78.56,2787499996.0
2009-10-05 11:20:00,78.56,78.57,78.505,78.505,1798099998.0
2009-10-05 11:25:00,78.505,78.53,78.495,78.515,2838200001.0
2009-10-05 11:30:00,78.51,78.605,78.505,78.595,2717399999.0
2009-10-05 11:35:00,78.59,78.65,78.57,78.645,3177799993.0
2009-10-05 11:40:00,78.645,78.655,78.615,78.63,1525199999.0
2009-10-05 11:45:00,78.635,78.635,78.575,78.585,2070399999.0
2009-10-05 11:50:00,78.585,78.585,78.535,78.545,2088200003.0
2009-10-05 11:55:00,78.545,78.55,78.525,78.55,1824199999.0
2009-10-05 12:00:00,78.55,78.565,78.52,78.56,1727700000.0
2009-10-05 12:05:00,78.56,78.585,78.54,78.585,2461900001.0
2009-10-05 12:10:00,78.585,78.61,78.565,78.61,1817600000.0
2009-10-05 12:15:00,78.61,78.63,78.575,78.605,2239399996.0
2009-10-05 12:20:00,78.6,78.675,78.59,78.665,2696099996.0
2009-10-05 12:25:00,78.66,78.69,78.615,78.63,2688400006.0
2009-10-05 12:30:00,78.63,78.685,78.625,78.665,2708700000.0
2009-10-05 12:35:00,78.665,78.67,78.645,78.66,2166200000.0
2009-10-05 12:40:00,78.66,78.665,78.65,78.665,980500000.0
2009-10-05 12:45:00,78.665,78.695,78.655,78.68,1660700000.0
2009-10-05 12:50:00,78.69,78.7,78.67,78.695,1278199999.0
2009-10-05 12:55:00,78.695,78.7,78.665,78.69,1854200005.0
2009-10-05 13:00:00,78.69,78.7,78.65,78.67,2253199999.0
2009-10-05 13:05:00,78.675,78.69,78.65,78.67,1576099999.0
2009-10-05 13:10:00,78.67,78.69,78.65,78.675,1436300000.0
2009-10-05 13:15:00,78.68,78.68,78.575,78.575,3119899999.0
2009-10-05 13:20:00,78.575,78.635,78.575,78.625,1317300000.0
2009-10-05 13:25:00,78.625,78.65,78.61,78.635,1629899998.0
2009-10-05 13:30:00,78.63,78.64,78.61,78.63,1144600001.0
2009-10-05 13:35:00,78.63,78.665,78.615,78.62,2292899999.0
2009-10-05 13:40:00,78.625,78.665,78.625,78.655,1192099999.0
2009-10-05 13:45:00,78.655,78.695,78.65,78.665,2081999997.0
2009-10-05 13:50:00,78.665,78.68,78.61,78.61,1519799999.0
2009-10-05 13:55:00,78.61,78.645,78.58,78.645,2258299998.0
2009-10-05 14:00:00,78.645,78.67,78.61,78.67,3056900000.0
2009-10-05 14:05:00,78.67,78.67,78.635,78.65,2685099998.0
2009-10-05 14:10:00,78.65,78.665,78.595,78.63,2545200002.0
2009-10-05 14:15:00,78.63,78.635,78.57,78.57,2289999997.0
2009-10-05 14:20:00,78.57,78.585,78.535,78.575,3335799995.0
2009-10-05 14:25:00,78.58,78.58,78.48,78.485,2582300001.0
2009-10-05 14:30:00,78.485,78.525,78.465,78.515,2708999999.0
2009-10-05 14:35:00,78.515,78.565,78.5,78.555,1825799997.0
2009-10-05 14:40:00,78.555,78.565,78.515,78.54,2199600002.0
2009-10-05 14:45:00,78.54,78.55,78.485,78.49,2578199999.0
2009-10-05 14:50:00,78.485,78.485,78.4,78.405,2462599996.0
2009-10-05 14:55:00,78.405,78.455,78.385,78.445,2854000001.0
2009-10-05 15:00:00,78.445,78.465,78.4,78.445,2813099997.0
2009-10-05 15:05:00,78.455,78.49,78.39,78.41,1916800001.0
2009-10-05 15:10:00,78.405,78.465,78.395,78.43,2293800003.0
2009-10-05 15:15:00,78.43,78.465,78.415,78.465,1537499999.0
2009-10-05 15:20:00,78.465,78.5,78.45,78.495,1458899999.0
2009-10-05 15:25:00,78.5,78.52,78.435,78.455,2251900000.0
2009-10-05 15:30:00,78.455,78.465,78.39,78.455,2915399998.0
2009-10-05 15:35:00,78.47,78.47,78.305,78.37,3626599999.0
2009-10-05 15:40:00,78.365,78.515,78.33,78.465,4122900001.0
2009-10-05 15:45:00,78.465,78.465,78.37,78.39,3369000000.0
2009-10-05 15:50:00,78.39,78.44,78.355,78.44,3366600002.0
2009-10-05 15:55:00,78.44,78.51,78.395,78.41,4054900000.0
2009-10-05 16:00:00,78.405,78.515,78.405,78.425,3483100000.0
2009-10-05 16:05:00,78.425,78.485,78.285,78.335,3103300000.0
2009-10-05 16:10:00,78.335,78.435,78.335,78.405,3187000000.0
2009-10-05 16:15:00,78.4,78.44,78.355,78.425,3335999998.0
2009-10-05 16:20:00,78.425,78.455,78.355,78.43,3577299997.0
2009-10-05 16:25:00,78.435,78.495,78.375,78.44,3657699998.0
2009-10-05 16:30:00,78.44,78.46,78.325,78.325,3444199997.0
2009-10-05 16:35:00,78.325,78.38,78.315,78.355,2511700000.0
2009-10-05 16:40:00,78.365,78.365,78.3,78.32,2542700002.0
2009-10-05 16:45:00,78.32,78.345,78.285,78.29,3083800001.0
2009-10-05 16:50:00,78.29,78.315,78.255,78.275,2937900000.0
2009-10-05 16:55:00,78.275,78.375,78.275,78.37,2588099998.0
2009-10-05 17:00:00,78.37,78.37,78.245,78.305,3427600003.0
2009-10-05 17:05:00,78.31,78.32,78.28,78.29,3126200001.0
2009-10-05 17:10:00,78.29,78.36,78.285,78.35,2036599998.0
2009-10-05 17:15:00,78.35,78.395,78.34,78.395,865300000.0
2009-10-05 17:20:00,78.39,78.48,78.39,78.46,2341200000.0
2009-10-05 17:25:00,78.46,78.48,78.41,78.445,3226099998.0
2009-10-05 17:30:00,78.445,78.5,78.415,78.42,2403399999.0
2009-10-05 17:35:00,78.425,78.435,78.37,78.375,2884799998.0
2009-10-05 17:40:00,78.375,78.49,78.355,78.48,2534100007.0
2009-10-05 17:45:00,78.48,78.52,78.45,78.505,2892199999.0
2009-10-05 17:50:00,78.5,78.605,78.5,78.565,3663099987.0
2009-10-05 17:55:00,78.565,78.6,78.545,78.55,2838299996.0
2009-10-05 18:00:00,78.55,78.595,78.54,78.56,2929599998.0
2009-10-05 18:05:00,78.57,78.585,78.545,78.58,1893600001.0
2009-10-05 18:10:00,78.58,78.6,78.555,78.59,1701199996.0
2009-10-05 18:15:00,78.59,78.65,78.585,78.625,2382500000.0
2009-10-05 18:20:00,78.625,78.685,78.625,78.675,1516699998.0
2009-10-05 18:25:00,78.675,78.685,78.62,78.62,1480700000.0
2009-10-05 18:30:00,78.62,78.65,78.59,78.615,1898899999.0
2009-10-05 18:35:00,78.615,78.68,78.615,78.67,1382199999.0
2009-10-05 18:40:00,78.665,78.72,78.66,78.72,1916000002.0
2009-10-05 18:45:00,78.72,78.735,78.68,78.68,2186600001.0
2009-10-05 18:50:00,78.695,78.7,78.65,78.665,1563100000.0
2009-10-05 18:55:00,78.665,78.705,78.65,78.685,2240599999.0
2009-10-05 19:00:00,78.69,78.69,78.635,78.67,1666000000.0
2009-10-05 19:05:00,78.675,78.705,78.65,78.705,1633599998.0
2009-10-05 19:10:00,78.705,78.725,78.67,78.71,1823899997.0
2009-10-05 19:15:00,78.68,78.685,78.605,78.655,1692200000.0
2009-10-05 19:20:00,78.64,78.695,78.64,78.675,1316900000.0
2009-10-05 19:25:00,78.67,78.715,78.665,78.685,1734999999.0
2009-10-05 19:30:00,78.685,78.69,78.605,78.62,2827999996.0
2009-10-05 19:35:00,78.62,78.66,78.595,78.6,1876800001.0
2009-10-05 19:40:00,78.6,78.635,78.565,78.585,1584799999.0
2009-10-05 19:45:00,78.585,78.605,78.57,78.58,1673900001.0
2009-10-05 19:50:00,78.58,78.585,78.505,78.555,1856199999.0
2009-10-05 19:55:00,78.55,78.59,78.545,78.575,1422299999.0
2009-10-05 20:00:00,78.575,78.585,78.57,78.57,794800000.0
2009-10-05 20:05:00,78.57,78.575,78.51,78.515,1008500000.0
2009-10-05 20:10:00,78.52,78.525,78.485,78.505,1698299998.0
2009-10-05 20:15:00,78.505,78.54,78.495,78.495,1566300000.0
2009-10-05 20:20:00,78.5,78.545,78.475,78.505,1376400002.0
2009-10-05 20:25:00,78.51,78.52,78.465,78.488,1993600000.0
2009-10-05 20:30:00,78.515,78.62,78.515,78.59,1451999999.0
2009-10-05 20:35:00,78.59,78.61,78.575,78.61,1038199999.0
2009-10-05 20:40:00,78.61,78.685,78.595,78.685,1387699999.0
2009-10-05 20:45:00,78.685,78.72,78.68,78.705,1695000001.0
2009-10-05 20:50:00,78.705,78.72,78.665,78.665,1664199997.0
2009-10-05 20:55:00,78.665,78.72,78.665,78.68,1914599999.0
2009-10-05 21:00:00,78.68,78.695,78.61,78.625,1733099998.0
2009-10-05 21:05:00,78.63,78.66,78.595,78.61,1566499999.0
2009-10-05 21:10:00,78.61,78.62,78.58,78.59,1164600000.0
2009-10-05 21:15:00,78.595,78.595,78.57,78.575,696600002.0
2009-10-05 21:20:00,78.575,78.605,78.56,78.57,1115299997.0
2009-10-05 21:25:00,78.57,78.57,78.525,78.54,1358099994.0
2009-10-05 21:30:00,78.54,78.545,78.505,78.505,1956799999.0
2009-10-05 21:35:00,78.505,78.595,78.5,78.59,1830600000.0
2009-10-05 21:40:00,78.59,78.61,78.555,78.56,826699999.0
2009-10-05 21:45:00,78.56,78.56,78.52,78.53,1093500000.0
2009-10-05 21:50:00,78.52,78.55,78.515,78.53,1551199999.0
2009-10-05 21:55:00,78.525,78.53,78.49,78.52,1433699999.0
2009-10-05 22:00:00,78.52,78.56,78.52,78.55,943100000.0
2009-10-05 22:05:00,78.55,78.555,78.535,78.535,259500000.0
2009-10-05 22:10:00,78.54,78.55,78.53,78.535,583000000.0
2009-10-05 22:15:00,78.535,78.565,78.535,78.565,450400000.0
2009-10-05 22:20:00,78.565,78.57,78.535,78.545,243800000.0
2009-10-05 22:25:00,78.545,78.57,78.54,78.555,426200000.0
2009-10-05 22:30:00,78.535,78.565,78.535,78.545,133600000.0
2009-10-05 22:35:00,78.555,78.565,78.53,78.545,370000000.0
2009-10-05 22:40:00,78.545,78.56,78.53,78.545,230700000.0
2009-10-05 22:45:00,78.545,78.575,78.545,78.57,241100000.0
2009-10-05 22:50:00,78.565,78.585,78.535,78.57,340300000.0
2009-10-05 22:55:00,78.565,78.59,78.555,78.59,104500000.0
2009-10-05 23:00:00,78.585,78.66,78.545,78.62,126000000.0
2009-10-05 23:05:00,78.62,78.645,78.589,78.59,627300000.0
2009-10-05 23:10:00,78.625,78.63,78.57,78.605,99600000.0
2009-10-05 23:15:00,78.605,78.605,78.58,78.585,125700000.0
2009-10-05 23:20:00,78.585,78.59,78.55,78.565,241300000.0
2009-10-05 23:25:00,78.565,78.575,78.547,78.565,136500000.0
2009-10-05 23:30:00,78.565,78.6,78.551,78.58,370000000.0
2009-10-05 23:35:00,78.58,78.6,78.565,78.6,103500000.0
2009-10-05 23:40:00,78.6,78.64,78.6,78.625,184800000.0
2009-10-05 23:45:00,78.62,78.62,78.595,78.61,198900000.0
2009-10-05 23:50:00,78.61,78.61,78.595,78.605,156100000.0
2009-10-05 23:55:00,78.605,78.61,78.59,78.6,250200000.0
2009-10-06 00:00:00,78.595,78.595,78.53,78.53,330400000.0
2009-10-06 00:05:00,78.53,78.535,78.495,78.515,357700000.0
2009-10-06 00:10:00,78.515,78.515,78.455,78.455,312900000.0
2009-10-06 00:15:00,78.455,78.525,78.455,78.525,365700000.0
2009-10-06 00:20:00,78.525,78.54,78.495,78.525,327600000.0
2009-10-06 00:25:00,78.52,78.53,78.49,78.5,396300000.0
2009-10-06 00:30:00,78.505,78.555,78.5,78.515,561200000.0
2009-10-06 00:35:00,78.515,78.53,78.49,78.495,287500000.0
2009-10-06 00:40:00,78.495,78.54,78.495,78.535,302200000.0
2009-10-06 00:45:00,78.535,78.555,78.525,78.535,246600000.0
2009-10-06 00:50:00,78.53,78.54,78.492,78.53,253000000.0
2009-10-06 00:55:00,78.53,78.55,78.5,78.5,480800000.0
2009-10-06 01:00:00,78.5,78.53,78.495,78.525,478400000.0
2009-10-06 01:05:00,78.525,78.545,78.51,78.525,170300000.0
2009-10-06 01:10:00,78.52,78.56,78.515,78.56,601400000.0
2009-10-06 01:15:00,78.56,78.56,78.525,78.545,337600000.0
2009-10-06 01:20:00,78.545,78.565,78.54,78.56,364800000.0
2009-10-06 01:25:00,78.56,78.575,78.55,78.555,250400000.0
2009-10-06 01:30:00,78.55,78.57,78.55,78.555,274200000.0
2009-10-06 01:35:00,78.555,78.595,78.545,78.585,467300000.0
2009-10-06 01:40:00,78.585,78.6,78.575,78.6,179300000.0
2009-10-06 01:45:00,78.6,78.645,78.565,78.63,513700000.0
2009-10-06 01:50:00,78.635,78.635,78.605,78.615,406900000.0
2009-10-06 01:55:00,78.615,78.63,78.61,78.62,303400000.0
2009-10-06 02:00:00,78.625,78.64,78.575,78.59,799100000.0
2009-10-06 02:05:00,78.59,78.62,78.58,78.6,748800000.0
2009-10-06 02:10:00,78.595,78.625,78.55,78.56,787700000.0
2009-10-06 02:15:00,78.57,78.585,78.54,78.56,542900000.0
2009-10-06 02:20:00,78.56,78.56,78.49,78.49,512200001.0
2009-10-06 02:25:00,78.49,78.545,78.485,78.54,538400000.0
2009-10-06 02:30:00,78.535,78.54,78.44,78.455,1041100000.0
2009-10-06 02:35:00,78.46,78.49,78.455,78.475,650699999.0
2009-10-06 02:40:00,78.465,78.49,78.415,78.415,395500000.0
2009-10-06 02:45:00,78.415,78.415,78.35,78.38,1007399999.0
2009-10-06 02:50:00,78.38,78.405,78.315,78.33,960700000.0
2009-10-06 02:55:00,78.33,78.415,78.33,78.4,818500000.0
2009-10-06 03:00:00,78.4,78.475,78.38,78.47,1001700000.0
2009-10-06 03:05:00,78.47,78.47,78.335,78.355,891600000.0
2009-10-06 03:10:00,78.355,78.395,78.17,78.25,2052799996.0
2009-10-06 03:15:00,78.245,78.31,78.195,78.28,1357300000.0
2009-10-06 03:20:00,78.28,78.315,78.215,78.275,1275200000.0
2009-10-06 03:25:00,78.275,78.345,78.215,78.345,1599600000.0
2009-10-06 03:30:00,78.345,78.365,78.27,78.285,1270100000.0
2009-10-06 03:35:00,78.29,78.365,78.28,78.31,690000000.0
2009-10-06 03:40:00,78.31,78.405,78.295,78.4,949800000.0
2009-10-06 03:45:00,78.4,78.415,78.21,78.255,1559600000.0
2009-10-06 03:50:00,78.255,78.28,78.175,78.22,1773700001.0
2009-10-06 03:55:00,78.22,78.235,78.195,78.2,1282000001.0
2009-10-06 04:00:00,78.2,78.225,78.145,78.215,1038500001.0
2009-10-06 04:05:00,78.205,78.245,78.185,78.22,873000000.0
2009-10-06 04:10:00,78.195,78.24,78.16,78.205,857800000.0
2009-10-06 04:15:00,78.2,78.295,78.19,78.25,1128700000.0
2009-10-06 04:20:00,78.245,78.27,78.175,78.19,775000000.0
2009-10-06 04:25:00,78.19,78.21,78.145,78.165,1107400000.0
2009-10-06 04:30:00,78.165,78.215,78.16,78.2,604100000.0
2009-10-06 04:35:00,78.2,78.28,78.195,78.265,1816399998.0
2009-10-06 04:40:00,78.265,78.3,78.215,78.215,1691600000.0
2009-10-06 04:45:00,78.215,78.31,78.19,78.235,2036099999.0
2009-10-06 04:50:00,78.24,78.255,78.18,78.195,1756499999.0
2009-10-06 04:55:00,78.2,78.22,78.125,78.17,1283600001.0
2009-10-06 05:00:00,78.175,78.175,78.11,78.145,930700000.0
2009-10-06 05:05:00,78.15,78.18,78.08,78.12,1038000001.0
2009-10-06 05:10:00,78.115,78.115,78.085,78.085,431800000.0
2009-10-06 05:15:00,78.085,78.095,78.035,78.06,1162000000.0
2009-10-06 05:20:00,78.06,78.14,78.06,78.12,1118700001.0
2009-10-06 05:25:00,78.12,78.12,77.98,77.985,1380400002.0
2009-10-06 05:30:00,77.99,78.695,77.98,78.69,1602900000.0
2009-10-06 05:35:00,78.695,78.82,78.58,78.615,1852700000.0
2009-10-06 05:40:00,78.615,78.73,78.59,78.615,2196700000.0
2009-10-06 05:45:00,78.615,78.62,78.585,78.595,962300000.0
2009-10-06 05:50:00,78.6,78.65,78.54,78.54,1446400000.0
2009-10-06 05:55:00,78.545,78.615,78.52,78.61,1554900000.0
2009-10-06 06:00:00,78.62,78.665,78.59,78.595,665100000.0
2009-10-06 06:05:00,78.595,78.74,78.595,78.72,997200000.0
2009-10-06 06:10:00,78.72,78.785,78.69,78.75,1841900000.0
2009-10-06 06:15:00,78.745,78.78,78.7,78.71,1774300000.0
2009-10-06 06:20:00,78.71,78.745,78.685,78.745,1099600000.0
2009-10-06 06:25:00,78.75,78.775,78.735,78.775,1052800000.0
2009-10-06 06:30:00,78.775,78.8,78.74,78.77,1430600000.0
2009-10-06 06:35:00,78.765,78.85,78.765,78.825,1837200000.0
2009-10-06 06:40:00,78.825,78.875,78.81,78.865,1233300000.0
2009-10-06 06:45:00,78.87,78.895,78.825,78.87,985000000.0
2009-10-06 06:50:00,78.87,78.955,78.85,78.88,1560700000.0
2009-10-06 06:55:00,78.885,78.915,78.845,78.85,1087599999.0
2009-10-06 07:00:00,78.85,78.895,78.845,78.88,1315500000.0
2009-10-06 07:05:00,78.875,79.01,78.85,78.925,2124800000.0
2009-10-06 07:10:00,78.925,79.01,78.885,78.92,2522100001.0
2009-10-06 07:15:00,78.915,78.975,78.895,78.965,2203700000.0
2009-10-06 07:20:00,78.965,78.97,78.86,78.865,1728500000.0
2009-10-06 07:25:00,78.865,78.93,78.865,78.92,1442100000.0
2009-10-06 07:30:00,78.905,78.91,78.835,78.86,2310300001.0
2009-10-06 07:35:00,78.865,78.895,78.835,78.89,1286400000.0
2009-10-06 07:40:00,78.89,78.91,78.86,78.88,1502300000.0
2009-10-06 07:45:00,78.885,78.9,78.835,78.87,1813100000.0
2009-10-06 07:50:00,78.88,78.935,78.87,78.92,1440300000.0
2009-10-06 07:55:00,78.92,78.975,78.9,78.905,1934600000.0
2009-10-06 08:00:00,78.91,78.93,78.845,78.91,2878399998.0
2009-10-06 08:05:00,78.91,78.925,78.84,78.87,3006199997.0
2009-10-06 08:10:00,78.87,78.895,78.835,78.85,2308900001.0
2009-10-06 08:15:00,78.85,78.905,78.84,78.905,2410699999.0
2009-10-06 08:20:00,78.905,78.995,78.9,78.995,2619300000.0
2009-10-06 08:25:00,78.99,79.01,78.92,78.96,2206600001.0
2009-10-06 08:30:00,78.96,78.98,78.935,78.965,2860600004.0
2009-10-06 08:35:00,78.96,79.04,78.955,79.025,2156500001.0
2009-10-06 08:40:00,79.025,79.105,78.985,79.065,4193499997.0
2009-10-06 08:45:00,79.065,79.1,78.98,79.085,4623300003.0
2009-10-06 08:50:00,79.085,79.23,79.07,79.135,4396400000.0
2009-10-06 08:55:00,79.135,79.155,79.07,79.125,3137799998.0
2009-10-06 09:00:00,79.13,79.18,79.095,79.1,3276499999.0
2009-10-06 09:05:00,79.1,79.145,79.065,79.09,3627299997.0
2009-10-06 09:10:00,79.085,79.11,79.04,79.065,3829099985.0
2009-10-06 09:15:00,79.065,79.09,79.03,79.03,2883799991.0
2009-10-06 09:20:00,79.03,79.085,79.03,79.06,2670199999.0
2009-10-06 09:25:00,79.05,79.065,79.005,79.045,2908300005.0
2009-10-06 09:30:00,79.045,79.08,79.015,79.015,3528999997.0
2009-10-06 09:35:00,79.015,79.09,78.995,79.055,3463999999.0
2009-10-06 09:40:00,79.055,79.095,79.05,79.055,3083199994.0
2009-10-06 09:45:00,79.055,79.105,79.055,79.105,2510099998.0
2009-10-06 09:50:00,79.105,79.185,79.105,79.175,2656600001.0
2009-10-06 09:55:00,79.17,79.185,79.145,79.15,2898699998.0
2009-10-06 10:00:00,79.16,79.17,79.135,79.14,2338500003.0
2009-10-06 10:05:00,79.15,79.15,79.065,79.095,2053500000.0
2009-10-06 10:10:00,79.09,79.105,79.055,79.065,2588799999.0
2009-10-06 10:15:00,79.06,79.08,79.005,79.02,1741399998.0
2009-10-06 10:20:00,79.015,79.05,78.995,79.04,1807299997.0
2009-10-06 10:25:00,79.04,79.05,78.96,78.99,2781100001.0
2009-10-06 10:30:00,78.99,78.99,78.91,78.93,3093699998.0
2009-10-06 10:35:00,78.93,78.98,78.88,78.98,2810399998.0
2009-10-06 10:40:00,78.98,79.0,78.96,78.98,2591299999.0
2009-10-06 10:45:00,78.98,79.005,78.9,78.94,2859799999.0
2009-10-06 10:50:00,78.94,79.045,78.94,79.03,1915200000.0
2009-10-06 10:55:00,79.03,79.07,78.96,78.98,2006999999.0
2009-10-06 11:00:00,78.98,78.985,78.915,78.94,1781900000.0
2009-10-06 11:05:00,78.94,79.035,78.94,78.985,3214299999.0
2009-10-06 11:10:00,78.985,79.02,78.97,79.01,3379199997.0
2009-10-06 11:15:00,79.005,79.055,78.97,79.045,3162499997.0
2009-10-06 11:20:00,79.045,79.12,79.045,79.115,2603500002.0
2009-10-06 11:25:00,79.115,79.13,79.085,79.095,2475000001.0
2009-10-06 11:30:00,79.095,79.12,79.08,79.085,1779000002.0
2009-10-06 11:35:00,79.09,79.09,79.005,79.005,2286899999.0
2009-10-06 11:40:00,79.015,79.035,78.98,79.01,2783599999.0
2009-10-06 11:45:00,79.005,79.03,78.98,79.005,2677799999.0
2009-10-06 11:50:00,79.005,79.04,79.005,79.025,1485499999.0
2009-10-06 11:55:00,79.025,79.105,79.025,79.08,1429000000.0
2009-10-06 12:00:00,79.085,79.115,79.035,79.04,1974000000.0
2009-10-06 12:05:00,79.035,79.04,78.995,79.015,2473999997.0
2009-10-06 12:10:00,79.015,79.015,78.96,78.99,817200000.0
2009-10-06 12:15:00,78.985,79.035,78.985,79.03,901400000.0
2009-10-06 12:20:00,79.025,79.04,79.01,79.01,1102500000.0
2009-10-06 12:25:00,79.015,79.035,78.99,79.005,902199997.0
2009-10-06 12:30:00,79.005,79.035,79.0,79.02,1590800000.0
2009-10-06 12:35:00,79.02,79.12,79.02,79.07,1437000001.0
2009-10-06 12:40:00,79.07,79.08,79.03,79.03,2264400004.0
2009-10-06 12:45:00,79.03,79.035,78.98,78.98,2033100002.0
2009-10-06 12:50:00,78.98,79.01,78.965,79.005,2042200005.0
2009-10-06 12:55:00,79.005,79.03,78.99,79.01,1637200005.0
2009-10-06 13:00:00,79.005,79.06,78.995,79.005,1987500000.0
2009-10-06 13:05:00,79.005,79.035,79.0,79.005,2195800002.0
2009-10-06 13:10:00,79.005,79.05,78.995,79.035,2693800002.0
2009-10-06 13:15:00,79.035,79.09,79.035,79.07,2260199992.0
2009-10-06 13:20:00,79.07,79.075,79.035,79.04,1489899998.0
2009-10-06 13:25:00,79.045,79.09,79.035,79.085,1041999999.0
2009-10-06 13:30:00,79.09,79.095,79.065,79.095,1778499996.0
2009-10-06 13:35:00,79.095,79.1,79.065,79.085,2195999998.0
2009-10-06 13:40:00,79.09,79.105,79.075,79.08,1631200001.0
2009-10-06 13:45:00,79.075,79.15,79.065,79.13,2362499999.0
2009-10-06 13:50:00,79.125,79.16,79.115,79.16,2052399999.0
2009-10-06 13:55:00,79.16,79.17,79.125,79.155,1676200001.0
2009-10-06 14:00:00,79.15,79.155,79.085,79.1,1914299999.0
2009-10-06 14:05:00,79.1,79.13,79.1,79.12,1620700000.0
2009-10-06 14:10:00,79.12,79.155,79.115,79.145,2458400000.0
2009-10-06 14:15:00,79.15,79.17,79.12,79.155,2485600000.0
2009-10-06 14:20:00,79.155,79.2,79.125,79.18,2605699998.0
2009-10-06 14:25:00,79.18,79.2,79.16,79.2,1545199999.0
2009-10-06 14:30:00,79.2,79.23,79.155,79.205,2189900000.0
2009-10-06 14:35:00,79.21,79.24,79.17,79.175,2864500005.0
2009-10-06 14:40:00,79.175,79.175,79.105,79.11,2897599998.0
2009-10-06 14:45:00,79.11,79.12,79.09,79.12,2410699999.0
2009-10-06 14:50:00,79.125,79.175,79.105,79.16,2475999998.0
2009-10-06 14:55:00,79.16,79.2,79.125,79.135,2714399998.0
2009-10-06 15:00:00,79.14,79.155,79.045,79.065,3342700000.0
2009-10-06 15:05:00,79.065,79.12,79.025,79.105,3138700000.0
2009-10-06 15:10:00,79.105,79.13,79.065,79.13,3281100000.0
2009-10-06 15:15:00,79.135,79.165,79.075,79.135,2900800000.0
2009-10-06 15:20:00,79.135,79.14,79.08,79.1,2821299997.0
2009-10-06 15:25:00,79.1,79.105,78.98,78.985,3843900000.0
2009-10-06 15:30:00,78.985,79.04,78.965,78.995,4250299996.0
2009-10-06 15:35:00,78.99,79.01,78.835,78.88,4436199995.0
2009-10-06 15:40:00,78.875,78.95,78.825,78.835,4135599997.0
2009-10-06 15:45:00,78.835,78.895,78.81,78.82,3706400000.0
2009-10-06 15:50:00,78.815,78.905,78.815,78.84,4027099999.0
2009-10-06 15:55:00,78.84,78.905,78.835,78.905,2738600000.0
2009-10-06 16:00:00,78.9,79.02,78.895,78.985,2967000002.0
2009-10-06 16:05:00,78.995,79.055,78.93,79.035,3725799995.0
2009-10-06 16:10:00,79.04,79.045,78.96,78.975,3693600002.0
2009-10-06 16:15:00,78.975,79.055,78.96,79.025,3778299997.0
2009-10-06 16:20:00,79.025,79.065,78.985,79.025,4016700003.0
2009-10-06 16:25:00,79.02,79.07,79.0,79.045,3632700000.0
2009-10-06 16:30:00,79.045,79.085,79.01,79.035,3610000001.0
2009-10-06 16:35:00,79.035,79.075,79.01,79.04,3351299999.0
2009-10-06 16:40:00,79.045,79.07,79.005,79.065,3384499998.0
2009-10-06 16:45:00,79.065,79.08,78.995,79.025,3006600000.0
2009-10-06 16:50:00,79.025,79.085,79.01,79.07,3489000002.0
2009-10-06 16:55:00,79.07,79.145,79.065,79.08,3234099995.0
2009-10-06 17:00:00,79.08,79.16,79.055,79.14,3289200003.0
2009-10-06 17:05:00,79.145,79.24,79.135,79.24,3745199992.0
2009-10-06 17:10:00,79.255,79.255,79.165,79.17,3538299996.0
2009-10-06 17:15:00,79.17,79.2,79.115,79.14,3666399989.0
2009-10-06 17:20:00,79.14,79.145,79.105,79.125,3336099998.0
2009-10-06 17:25:00,79.13,79.14,79.065,79.075,2595699997.0
2009-10-06 17:30:00,79.075,79.08,79.015,79.06,2778600004.0
2009-10-06 17:35:00,79.06,79.075,79.025,79.075,3389500002.0
2009-10-06 17:40:00,79.075,79.1,79.04,79.065,3425700002.0
2009-10-06 17:45:00,79.065,79.11,79.04,79.055,2464499999.0
2009-10-06 17:50:00,79.055,79.1,79.03,79.065,2498099997.0
2009-10-06 17:55:00,79.065,79.11,79.065,79.095,2376900000.0
2009-10-06 18:00:00,79.095,79.14,79.075,79.125,2042100001.0
2009-10-06 18:05:00,79.125,79.15,79.1,79.1,1721400002.0
2009-10-06 18:10:00,79.1,79.135,79.095,79.11,1721399996.0
2009-10-06 18:15:00,79.11,79.125,79.08,79.115,2388900001.0
2009-10-06 18:20:00,79.115,79.14,79.1,79.12,1660400001.0
2009-10-06 18:25:00,79.12,79.135,79.09,79.095,1355599999.0
2009-10-06 18:30:00,79.095,79.095,79.025,79.03,1519600000.0
2009-10-06 18:35:00,79.03,79.105,79.025,79.09,2565799999.0
2009-10-06 18:40:00,79.09,79.09,79.035,79.04,1606200003.0
2009-10-06 18:45:00,79.045,79.06,79.02,79.04,2006400001.0
2009-10-06 18:50:00,79.045,79.065,79.015,79.06,1717600001.0
2009-10-06 18:55:00,79.05,79.055,78.98,78.99,1976899999.0
2009-10-06 19:00:00,78.99,79.015,78.975,78.995,1797900000.0
2009-10-06 19:05:00,79.0,79.015,78.96,78.995,2021000003.0
2009-10-06 19:10:00,78.995,79.065,78.95,79.065,2632699996.0
2009-10-06 19:15:00,79.06,79.075,79.005,79.05,1752800005.0
2009-10-06 19:20:00,79.06,79.075,79.0,79.02,1068400000.0
2009-10-06 19:25:00,79.02,79.045,78.965,78.965,1624400004.0
2009-10-06 19:30:00,78.965,79.015,78.96,79.015,1014500002.0
2009-10-06 19:35:00,79.015,79.05,79.0,79.005,1038300002.0
2009-10-06 19:40:00,79.005,79.005,78.935,78.955,1353400000.0
2009-10-06 19:45:00,78.955,78.965,78.925,78.945,1195000001.0
2009-10-06 19:50:00,78.945,78.975,78.94,78.965,3002099998.0
2009-10-06 19:55:00,78.96,79.015,78.96,78.975,1903400003.0
2009-10-06 20:00:00,78.975,78.99,78.915,78.93,1959499996.0
2009-10-06 20:05:00,78.93,78.975,78.925,78.95,1905900000.0
2009-10-06 20:10:00,78.95,78.98,78.925,78.95,1303600001.0
2009-10-06 20:15:00,78.95,78.965,78.925,78.95,1155999999.0
2009-10-06 20:20:00,78.95,78.97,78.87,78.88,2554799995.0
2009-10-06 20:25:00,78.88,78.885,78.81,78.83,1983699997.0
2009-10-06 20:30:00,78.83,78.855,78.795,78.845,2576099998.0
2009-10-06 20:35:00,78.845,78.86,78.805,78.86,2200700000.0
2009-10-06 20:40:00,78.86,78.865,78.83,78.83,1676600002.0
2009-10-06 20:45:00,78.825,78.91,78.825,78.89,2008099999.0
2009-10-06 20:50:00,78.89,78.915,78.865,78.9,2004299997.0
2009-10-06 20:55:00,78.9,78.975,78.87,78.965,2912999990.0
2009-10-06 21:00:00,78.97,78.975,78.94,78.94,1135000000.0
2009-10-06 21:05:00,78.94,79.04,78.94,79.005,1659500002.0
2009-10-06 21:10:00,79.005,79.075,79.005,79.015,1500100000.0
2009-10-06 21:15:00,79.015,79.06,79.0,79.035,1482000001.0
2009-10-06 21:20:00,79.04,79.04,78.975,78.975,1693899998.0
2009-10-06 21:25:00,78.975,79.035,78.975,79.0,1945999999.0
2009-10-06 21:30:00,79.0,79.035,78.98,79.03,1080400001.0
2009-10-06 21:35:00,79.03,79.03,78.96,78.99,1749999996.0
2009-10-06 21:40:00,78.99,78.99,78.92,78.94,1491800000.0
2009-10-06 21:45:00,78.935,78.985,78.91,78.97,2009999998.0
2009-10-06 21:50:00,78.975,78.975,78.93,78.965,788600000.0
2009-10-06 21:55:00,78.965,79.005,78.945,78.99,1164800001.0
2009-10-06 22:00:00,78.985,78.995,78.97,78.99,615300000.0
2009-10-06 22:05:00,78.99,78.99,78.95,78.97,626200000.0
2009-10-06 22:10:00,78.97,78.975,78.945,78.955,487000000.0
2009-10-06 22:15:00,78.955,78.96,78.945,78.95,248100000.0
2009-10-06 22:20:00,78.94,78.98,78.925,78.965,380300000.0
2009-10-06 22:25:00,78.965,79.0,78.96,78.965,374200000.0
2009-10-06 22:30:00,78.97,78.995,78.95,78.97,515700000.0
2009-10-06 22:35:00,78.975,78.99,78.975,78.975,438600000.0
2009-10-06 22:40:00,78.98,79.02,78.98,79.0,255900000.0
2009-10-06 22:45:00,79.0,79.025,79.0,79.02,274300000.0
2009-10-06 22:50:00,79.02,79.055,79.015,79.035,177100000.0
2009-10-06 22:55:00,79.035,79.06,79.035,79.06,416300000.0
2009-10-06 23:00:00,79.045,79.11,79.03,79.1,108600000.0
2009-10-06 23:05:00,79.1,79.1,79.045,79.09,205900000.0
2009-10-06 23:10:00,79.08,79.09,79.06,79.085,49000000.0
2009-10-06 23:15:00,79.07,79.08,78.957,79.06,601800000.0
2009-10-06 23:20:00,79.06,79.07,79.05,79.065,70900000.0
2009-10-06 23:25:00,79.07,79.08,79.007,79.032,461000000.0
2009-10-06 23:30:00,79.065,79.065,79.017,79.065,140200000.0
2009-10-06 23:35:00,79.065,79.065,79.04,79.055,436600000.0
2009-10-06 23:40:00,79.055,79.065,79.029,79.05,458000000.0
2009-10-06 23:45:00,79.05,79.055,79.001,79.026,472300000.0
2009-10-06 23:50:00,79.005,79.06,79.005,79.05,254300000.0
2009-10-06 23:55:00,79.05,79.075,79.04,79.04,175700000.0
2009-10-07 00:00:00,79.045,79.065,79.035,79.045,204800000.0
2009-10-07 00:05:00,79.045,79.075,79.04,79.045,95700000.0
2009-10-07 00:10:00,79.045,79.055,79.025,79.045,137100000.0
2009-10-07 00:15:00,79.055,79.075,79.045,79.065,132000000.0
2009-10-07 00:20:00,79.065,79.065,78.93,78.975,418100000.0
2009-10-07 00:25:00,78.98,79.005,78.97,79.0,289000000.0
2009-10-07 00:30:00,79.0,79.0,78.94,78.95,247100000.0
2009-10-07 00:35:00,78.94,78.97,78.91,78.97,400400000.0
2009-10-07 00:40:00,78.97,79.01,78.955,79.01,328500000.0
2009-10-07 00:45:00,79.01,79.02,78.971,79.02,369500000.0
2009-10-07 00:50:00,78.994,79.03,78.981,79.025,546200000.0
2009-10-07 00:55:00,79.025,79.025,78.94,78.95,308500000.0
2009-10-07 01:00:00,78.955,78.955,78.895,78.925,344700000.0
2009-10-07 01:05:00,78.925,78.985,78.925,78.985,501100000.0
2009-10-07 01:10:00,78.99,79.005,78.97,79.005,403300000.0
2009-10-07 01:15:00,79.005,79.015,78.965,78.975,337700000.0
2009-10-07 01:20:00,78.975,79.005,78.96,78.975,470500000.0
2009-10-07 01:25:00,78.975,79.01,78.975,78.99,526200000.0
2009-10-07 01:30:00,78.99,78.995,78.94,78.965,842300000.0
2009-10-07 01:35:00,78.965,79.04,78.965,79.035,371200000.0
2009-10-07 01:40:00,79.025,79.045,79.02,79.025,272800000.0
2009-10-07 01:45:00,79.025,79.065,79.02,79.065,393300000.0
2009-10-07 01:50:00,79.04,79.115,79.035,79.065,831700000.0
2009-10-07 01:55:00,79.07,79.085,79.005,79.045,782000000.0
2009-10-07 02:00:00,79.045,79.1,79.035,79.08,912800000.0
2009-10-07 02:05:00,79.08,79.15,79.08,79.1,1219000001.0
2009-10-07 02:10:00,79.1,79.125,79.07,79.11,909700000.0
2009-10-07 02:15:00,79.11,79.115,79.035,79.035,908300000.0
2009-10-07 02:20:00,79.035,79.045,78.98,79.02,1093700000.0
2009-10-07 02:25:00,79.02,79.03,78.975,78.985,775600001.0
2009-10-07 02:30:00,78.98,79.02,78.96,78.985,779200000.0
2009-10-07 02:35:00,78.985,79.1,78.96,79.05,1187700000.0
2009-10-07 02:40:00,79.05,79.07,79.0,79.025,1184100000.0
2009-10-07 02:45:00,79.025,79.05,78.96,79.035,1232600000.0
2009-10-07 02:50:00,79.035,79.075,79.01,79.04,1100300000.0
2009-10-07 02:55:00,79.04,79.055,78.975,79.045,1437000000.0
2009-10-07 03:00:00,79.045,79.06,78.98,78.99,1251200000.0
2009-10-07 03:05:00,78.99,79.015,78.95,78.985,1282400000.0
2009-10-07 03:10:00,78.995,79.045,78.985,79.005,1036300000.0
2009-10-07 03:15:00,78.995,79.05,78.955,78.98,835100000.0
2009-10-07 03:20:00,78.99,78.99,78.915,78.95,860300000.0
2009-10-07 03:25:00,78.955,78.975,78.915,78.945,849900000.0
2009-10-07 03:30:00,78.945,78.945,78.885,78.885,1608800000.0
2009-10-07 03:35:00,78.885,78.93,78.875,78.91,971700000.0
2009-10-07 03:40:00,78.905,78.93,78.87,78.895,916000000.0
2009-10-07 03:45:00,78.895,78.915,78.855,78.895,747100000.0
2009-10-07 03:50:00,78.895,78.965,78.89,78.905,1193100000.0
2009-10-07 03:55:00,78.905,78.965,78.885,78.96,664500000.0
2009-10-07 04:00:00,78.96,78.96,78.88,78.895,750600000.0
2009-10-07 04:05:00,78.895,78.895,78.875,78.88,421200000.0
2009-10-07 04:10:00,78.88,78.895,78.855,78.87,549100000.0
2009-10-07 04:15:00,78.865,78.885,78.86,78.88,512900000.0
2009-10-07 04:20:00,78.88,78.915,78.87,78.885,261400000.0
2009-10-07 04:25:00,78.885,78.95,78.865,78.95,850500000.0
2009-10-07 04:30:00,78.945,78.95,78.875,78.88,664500000.0
2009-10-07 04:35:00,78.88,78.955,78.87,78.95,692900000.0
2009-10-07 04:40:00,78.955,78.97,78.935,78.965,630100000.0
2009-10-07 04:45:00,78.965,78.965,78.93,78.93,291300000.0
2009-10-07 04:50:00,78.93,78.935,78.91,78.925,703200000.0
2009-10-07 04:55:00,78.925,79.005,78.92,78.94,969600000.0
2009-10-07 05:00:00,78.935,78.995,78.925,78.985,732000000.0
2009-10-07 05:05:00,78.985,79.0,78.955,78.97,1106900000.0
2009-10-07 05:10:00,78.97,79.035,78.95,79.03,1105600000.0
2009-10-07 05:15:00,79.025,79.025,78.985,79.015,1312599999.0
2009-10-07 05:20:00,79.015,79.02,79.005,79.01,597400000.0
2009-10-07 05:25:00,79.005,79.01,78.985,79.01,652500000.0
2009-10-07 05:30:00,79.01,79.015,79.0,79.005,876100000.0
2009-10-07 05:35:00,79.0,79.045,78.98,79.03,1463200000.0
2009-10-07 05:40:00,79.025,79.06,79.015,79.035,1439100001.0
2009-10-07 05:45:00,79.035,79.045,78.975,78.975,1629600000.0
2009-10-07 05:50:00,78.975,78.98,78.885,78.905,2678000000.0
2009-10-07 05:55:00,78.895,78.96,78.89,78.955,2319599997.0
2009-10-07 06:00:00,78.955,78.975,78.915,78.955,1738100000.0
2009-10-07 06:05:00,78.955,79.01,78.955,79.005,1515400000.0
2009-10-07 06:10:00,79.01,79.05,78.985,79.05,1094999999.0
2009-10-07 06:15:00,79.05,79.06,78.995,79.01,1004600000.0
2009-10-07 06:20:00,79.01,79.05,78.995,79.035,947400000.0
2009-10-07 06:25:00,79.035,79.05,78.935,78.95,1182200000.0
2009-10-07 06:30:00,78.94,79.005,78.935,79.0,1247000000.0
2009-10-07 06:35:00,79.0,79.025,79.0,79.01,757200000.0
2009-10-07 06:40:00,79.01,79.02,78.995,78.995,707100000.0
2009-10-07 06:45:00,78.995,79.055,78.995,79.025,973000000.0
2009-10-07 06:50:00,79.025,79.045,79.01,79.035,1394100000.0
2009-10-07 06:55:00,79.03,79.035,78.995,79.02,1508300000.0
2009-10-07 07:00:00,79.015,79.045,79.005,79.015,1600399999.0
2009-10-07 07:05:00,79.01,79.015,78.95,78.95,1870500000.0
2009-10-07 07:10:00,78.945,79.005,78.945,78.96,1411000000.0
2009-10-07 07:15:00,78.96,78.985,78.96,78.965,1282500000.0
2009-10-07 07:20:00,78.965,78.98,78.94,78.95,1247600000.0
2009-10-07 07:25:00,78.95,79.005,78.93,78.955,1858899999.0
2009-10-07 07:30:00,78.955,79.03,78.945,79.03,1666800000.0
2009-10-07 07:35:00,79.03,79.055,78.995,79.045,2682800000.0
2009-10-07 07:40:00,79.045,79.045,78.96,78.98,1260000000.0
2009-10-07 07:45:00,78.98,78.995,78.955,78.98,1242400000.0
2009-10-07 07:50:00,78.98,79.0,78.95,78.965,1366700001.0
2009-10-07 07:55:00,78.965,79.005,78.91,78.93,1533600000.0
2009-10-07 08:00:00,78.925,78.94,78.845,78.885,2575099999.0
2009-10-07 08:05:00,78.885,78.995,78.88,78.95,1467700001.0
2009-10-07 08:10:00,78.95,78.97,78.845,78.925,2195100000.0
2009-10-07 08:15:00,78.925,79.025,78.925,79.015,2968000000.0
2009-10-07 08:20:00,79.015,79.015,78.935,78.95,2815799993.0
2009-10-07 08:25:00,78.95,78.975,78.915,78.95,2494099998.0
2009-10-07 08:30:00,78.95,78.95,78.88,78.935,2931999998.0
2009-10-07 08:35:00,78.935,78.945,78.895,78.935,3007999999.0
2009-10-07 08:40:00,78.935,78.945,78.875,78.91,2482699995.0
2009-10-07 08:45:00,78.91,78.915,78.815,78.91,4116199995.0
2009-10-07 08:50:00,78.91,78.915,78.77,78.845,4375900004.0
2009-10-07 08:55:00,78.845,78.895,78.81,78.825,3803099998.0
2009-10-07 09:00:00,78.825,78.835,78.745,78.75,3666799994.0
2009-10-07 09:05:00,78.75,78.8,78.715,78.75,3775499993.0
2009-10-07 09:10:00,78.75,78.86,78.725,78.845,3868500001.0
2009-10-07 09:15:00,78.85,78.91,78.85,78.895,3389500000.0
2009-10-07 09:20:00,78.895,78.985,78.89,78.955,3665499995.0
2009-10-07 09:25:00,78.955,78.975,78.885,78.9,2962200003.0
2009-10-07 09:30:00,78.9,78.945,78.885,78.905,3904699999.0
2009-10-07 09:35:00,78.905,78.915,78.81,78.825,3058799993.0
2009-10-07 09:40:00,78.825,78.845,78.73,78.75,3933200003.0
2009-10-07 09:45:00,78.75,78.795,78.68,78.76,3643900002.0
2009-10-07 09:50:00,78.76,78.825,78.76,78.785,2952700001.0
2009-10-07 09:55:00,78.785,78.785,78.705,78.72,3670200003.0
2009-10-07 10:00:00,78.72,78.82,78.695,78.74,2256400001.0
2009-10-07 10:05:00,78.745,78.8,78.73,78.78,1994600001.0
2009-10-07 10:10:00,78.78,78.8,78.705,78.775,3119899999.0
2009-10-07 10:15:00,78.775,78.795,78.75,78.78,2169500002.0
2009-10-07 10:20:00,78.78,78.785,78.7,78.73,3705099998.0
2009-10-07 10:25:00,78.735,78.74,78.695,78.7,3146200002.0
2009-10-07 10:30:00,78.7,78.83,78.7,78.78,3395800002.0
2009-10-07 10:35:00,78.78,78.87,78.77,78.845,3029799999.0
2009-10-07 10:40:00,78.845,78.875,78.825,78.855,2942900000.0
2009-10-07 10:45:00,78.855,78.905,78.845,78.89,2327399999.0
2009-10-07 10:50:00,78.89,78.895,78.825,78.835,2325000000.0
2009-10-07 10:55:00,78.835,78.9,78.835,78.865,2545699997.0
2009-10-07 11:00:00,78.865,78.875,78.815,78.865,3675299999.0
2009-10-07 11:05:00,78.87,78.895,78.82,78.83,2968399994.0
2009-10-07 11:10:00,78.84,78.84,78.795,78.8,1870400001.0
2009-10-07 11:15:00,78.8,78.855,78.8,78.85,2355600000.0
2009-10-07 11:20:00,78.85,78.85,78.815,78.835,2754400002.0
2009-10-07 11:25:00,78.83,78.87,78.82,78.865,2519699998.0
2009-10-07 11:30:00,78.865,78.945,78.865,78.93,3276499999.0
2009-10-07 11:35:00,78.93,78.96,78.905,78.94,3091699999.0
2009-10-07 11:40:00,78.94,78.945,78.905,78.91,2635699998.0
2009-10-07 11:45:00,78.91,78.93,78.855,78.86,2959499986.0
2009-10-07 11:50:00,78.86,78.9,78.86,78.895,2393500000.0
2009-10-07 11:55:00,78.895,78.9,78.845,78.85,2301100001.0
2009-10-07 12:00:00,78.85,78.87,78.795,78.795,2504199999.0
2009-10-07 12:05:00,78.795,78.795,78.755,78.785,1710600001.0
2009-10-07 12:10:00,78.79,78.86,78.76,78.77,1594000000.0
2009-10-07 12:15:00,78.775,78.855,78.75,78.845,1969300000.0
2009-10-07 12:20:00,78.845,78.865,78.765,78.77,3176099999.0
2009-10-07 12:25:00,78.775,78.795,78.745,78.75,2937500000.0
2009-10-07 12:30:00,78.75,78.78,78.74,78.74,2749099994.0
2009-10-07 12:35:00,78.74,78.75,78.7,78.71,2271900001.0
2009-10-07 12:40:00,78.715,78.745,78.62,78.68,2971899993.0
2009-10-07 12:45:00,78.685,78.79,78.66,78.78,3217500001.0
2009-10-07 12:50:00,78.78,78.97,78.765,78.89,4659500002.0
2009-10-07 12:55:00,78.89,79.085,78.86,78.885,4431099998.0
2009-10-07 13:00:00,78.885,79.14,78.855,79.04,4274899999.0
2009-10-07 13:05:00,79.035,79.135,78.96,79.015,4849799996.0
2009-10-07 13:10:00,79.015,79.095,78.995,79.01,3290399999.0
2009-10-07 13:15:00,79.01,79.1,78.97,79.09,3137099999.0
2009-10-07 13:20:00,79.095,79.215,79.06,79.205,4395300006.0
2009-10-07 13:25:00,79.205,79.21,79.01,79.08,4366300007.0
2009-10-07 13:30:00,79.08,79.1,79.005,79.02,3674199994.0
2009-10-07 13:35:00,79.015,79.075,79.005,79.07,2530599998.0
2009-10-07 13:40:00,79.07,79.115,79.05,79.115,2477099998.0
2009-10-07 13:45:00,79.12,79.13,79.07,79.085,2743199995.0
2009-10-07 13:50:00,79.085,79.1,79.02,79.03,2203999999.0
2009-10-07 13:55:00,79.03,79.035,78.98,79.015,2527099996.0
2009-10-07 14:00:00,79.01,79.14,78.975,79.105,4236100000.0
2009-10-07 14:05:00,79.105,79.2,79.07,79.17,4534700004.0
2009-10-07 14:10:00,79.17,79.18,79.1,79.145,4289299993.0
2009-10-07 14:15:00,79.15,79.235,79.095,79.215,4033999990.0
2009-10-07 14:20:00,79.215,79.235,79.125,79.145,3625599991.0
2009-10-07 14:25:00,79.145,79.19,79.12,79.185,3841899989.0
2009-10-07 14:30:00,79.18,79.18,79.075,79.175,3271599997.0
2009-10-07 14:35:00,79.175,79.225,79.115,79.225,3523400001.0
2009-10-07 14:40:00,79.225,79.32,79.205,79.25,4101100003.0
2009-10-07 14:45:00,79.25,79.28,79.175,79.18,3876099988.0
2009-10-07 14:50:00,79.18,79.225,79.14,79.175,4049100001.0
2009-10-07 14:55:00,79.175,79.22,79.095,79.16,3553899994.0
2009-10-07 15:00:00,79.155,79.355,79.15,79.335,4240199997.0
2009-10-07 15:05:00,79.34,79.35,79.275,79.275,3525299997.0
2009-10-07 15:10:00,79.275,79.325,79.26,79.26,3516699995.0
2009-10-07 15:15:00,79.26,79.315,79.245,79.305,2895700003.0
2009-10-07 15:20:00,79.31,79.33,79.275,79.28,2493299997.0
2009-10-07 15:25:00,79.28,79.33,79.28,79.31,2282700003.0
2009-10-07 15:30:00,79.31,79.345,79.27,79.33,3357499994.0
2009-10-07 15:35:00,79.34,79.41,79.325,79.335,3830199999.0
2009-10-07 15:40:00,79.34,79.37,79.24,79.25,3860999999.0
2009-10-07 15:45:00,79.255,79.295,79.18,79.195,3898499994.0
2009-10-07 15:50:00,79.195,79.275,79.16,79.21,3384299996.0
2009-10-07 15:55:00,79.21,79.32,79.155,79.155,3777899995.0
2009-10-07 16:00:00,79.155,79.175,79.07,79.08,3641499997.0
2009-10-07 16:05:00,79.075,79.11,79.03,79.07,3608400002.0
2009-10-07 16:10:00,79.08,79.15,79.06,79.115,3244599998.0
2009-10-07 16:15:00,79.115,79.19,79.11,79.175,3352300000.0
2009-10-07 16:20:00,79.175,79.21,79.165,79.2,3500299996.0
2009-10-07 16:25:00,79.2,79.225,79.145,79.225,2546899999.0
2009-10-07 16:30:00,79.225,79.225,79.055,79.075,3849200003.0
2009-10-07 16:35:00,79.075,79.115,79.04,79.06,3384699996.0
2009-10-07 16:40:00,79.06,79.115,79.035,79.105,3524299997.0
2009-10-07 16:45:00,79.105,79.145,79.09,79.095,2379300004.0
2009-10-07 16:50:00,79.095,79.145,79.06,79.14,2773800004.0
2009-10-07 16:55:00,79.14,79.15,79.06,79.105,2828899996.0
2009-10-07 17:00:00,79.1,79.155,79.085,79.14,3180699995.0
2009-10-07 17:05:00,79.135,79.155,79.04,79.045,3596299998.0
2009-10-07 17:10:00,79.04,79.075,79.03,79.05,2171700001.0
2009-10-07 17:15:00,79.05,79.07,79.01,79.015,2906799992.0
2009-10-07 17:20:00,79.01,79.015,78.895,78.915,3197900000.0
2009-10-07 17:25:00,78.915,78.92,78.865,78.91,3130399997.0
2009-10-07 17:30:00,78.91,78.91,78.85,78.855,2902700000.0
2009-10-07 17:35:00,78.855,78.88,78.83,78.86,3246399994.0
2009-10-07 17:40:00,78.855,78.86,78.81,78.83,2709399999.0
2009-10-07 17:45:00,78.835,78.84,78.775,78.775,3585599996.0
2009-10-07 17:50:00,78.775,78.83,78.775,78.805,2772800000.0
2009-10-07 17:55:00,78.805,78.82,78.775,78.775,2467500002.0
2009-10-07 18:00:00,78.775,78.84,78.77,78.82,1617100006.0
2009-10-07 18:05:00,78.82,78.87,78.795,78.85,1894400001.0
2009-10-07 18:10:00,78.85,78.905,78.835,78.875,2137899997.0
2009-10-07 18:15:00,78.875,78.925,78.87,78.92,1918400000.0
2009-10-07 18:20:00,78.92,78.95,78.9,78.935,1537400000.0
2009-10-07 18:25:00,78.935,78.935,78.865,78.87,1273899999.0
2009-10-07 18:30:00,78.87,78.875,78.81,78.845,1471199998.0
2009-10-07 18:35:00,78.845,78.865,78.82,78.82,1489400000.0
2009-10-07 18:40:00,78.82,78.885,78.82,78.865,1961499998.0
2009-10-07 18:45:00,78.865,78.87,78.825,78.845,1532599998.0
2009-10-07 18:50:00,78.85,78.9,78.845,78.86,1698199999.0
2009-10-07 18:55:00,78.865,78.895,78.83,78.85,1122499999.0
2009-10-07 19:00:00,78.85,78.9,78.815,78.895,1601399999.0
2009-10-07 19:05:00,78.895,78.895,78.805,78.81,1185800001.0
2009-10-07 19:10:00,78.805,78.81,78.72,78.74,1445300000.0
2009-10-07 19:15:00,78.74,78.785,78.735,78.745,918300000.0
2009-10-07 19:20:00,78.75,78.76,78.67,78.71,1482899995.0
2009-10-07 19:25:00,78.71,78.72,78.685,78.7,1218000000.0
2009-10-07 19:30:00,78.69,78.69,78.62,78.66,1275500000.0
2009-10-07 19:35:00,78.66,78.7,78.64,78.645,1902099998.0
2009-10-07 19:40:00,78.645,78.675,78.615,78.63,2123400001.0
2009-10-07 19:45:00,78.635,78.7,78.605,78.64,2053400000.0
2009-10-07 19:50:00,78.64,78.655,78.605,78.645,1510100000.0
2009-10-07 19:55:00,78.665,78.665,78.63,78.66,1518700000.0
2009-10-07 20:00:00,78.655,78.665,78.625,78.655,1652099999.0
2009-10-07 20:05:00,78.65,78.65,78.615,78.615,1021800000.0
2009-10-07 20:10:00,78.615,78.645,78.58,78.635,2474100001.0
2009-10-07 20:15:00,78.635,78.67,78.615,78.635,2090600001.0
2009-10-07 20:20:00,78.64,78.655,78.595,78.625,1465500001.0
2009-10-07 20:25:00,78.62,78.665,78.615,78.625,1524699999.0
2009-10-07 20:30:00,78.625,78.625,78.595,78.62,1416800001.0
2009-10-07 20:35:00,78.62,78.635,78.595,78.635,772800001.0
2009-10-07 20:40:00,78.635,78.65,78.605,78.62,1624499999.0
2009-10-07 20:45:00,78.62,78.705,78.61,78.655,1853200001.0
2009-10-07 20:50:00,78.655,78.695,78.645,78.67,1255600000.0
2009-10-07 20:55:00,78.67,78.765,78.67,78.74,1565900000.0
2009-10-07 21:00:00,78.74,78.745,78.695,78.725,1502399999.0
2009-10-07 21:05:00,78.72,78.735,78.68,78.725,1450700000.0
2009-10-07 21:10:00,78.725,78.78,78.725,78.775,1704100001.0
2009-10-07 21:15:00,78.77,78.81,78.755,78.76,1695700001.0
2009-10-07 21:20:00,78.76,78.77,78.715,78.725,1806700001.0
2009-10-07 21:25:00,78.725,78.775,78.7,78.75,1626799999.0
2009-10-07 21:30:00,78.75,78.77,78.735,78.74,851100001.0
2009-10-07 21:35:00,78.745,78.79,78.745,78.765,1672700001.0
2009-10-07 21:40:00,78.765,78.795,78.76,78.775,941900000.0
2009-10-07 21:45:00,78.775,78.795,78.755,78.775,1417499995.0
2009-10-07 21:50:00,78.775,78.815,78.775,78.805,1176400000.0
2009-10-07 21:55:00,78.805,78.865,78.795,78.835,1212600000.0
2009-10-07 22:00:00,78.83,78.84,78.8,78.835,704100000.0
2009-10-07 22:05:00,78.84,78.94,78.84,78.9,525700000.0
2009-10-07 22:10:00,78.9,78.9,78.86,78.875,408200000.0
2009-10-07 22:15:00,78.875,78.89,78.84,78.845,278800000.0
2009-10-07 22:20:00,78.845,78.845,78.81,78.83,174700000.0
2009-10-07 22:25:00,78.83,78.84,78.82,78.82,191800000.0
2009-10-07 22:30:00,78.82,78.835,78.805,78.835,149800000.0
2009-10-07 22:35:00,78.835,78.88,78.835,78.84,442900000.0
2009-10-07 22:40:00,78.84,78.93,78.84,78.895,914900000.0
2009-10-07 22:45:00,78.895,78.92,78.895,78.915,297600000.0
2009-10-07 22:50:00,78.915,78.955,78.915,78.935,481700000.0
2009-10-07 22:55:00,78.945,78.985,78.93,78.93,587400000.0
2009-10-07 23:00:00,78.925,78.94,78.85,78.935,103000000.0
2009-10-07 23:05:00,78.94,78.955,78.89,78.945,245600000.0
2009-10-07 23:10:00,78.945,78.965,78.93,78.95,268900000.0
2009-10-07 23:15:00,78.95,78.955,78.94,78.95,128300000.0
2009-10-07 23:20:00,78.945,78.96,78.925,78.925,282700000.0
2009-10-07 23:25:00,78.925,78.95,78.883,78.915,213300000.0
2009-10-07 23:30:00,78.915,78.935,78.89,78.89,334600000.0
2009-10-07 23:35:00,78.895,78.9,78.875,78.875,128300000.0
2009-10-07 23:40:00,78.875,78.915,78.846,78.905,349100000.0
2009-10-07 23:45:00,78.9,78.91,78.817,78.905,433700000.0
2009-10-07 23:50:00,78.91,78.915,78.88,78.89,206900000.0
2009-10-07 23:55:00,78.868,78.89,78.855,78.885,399000000.0
2009-10-08 00:00:00,78.89,78.925,78.875,78.915,540100000.0
2009-10-08 00:05:00,78.915,78.925,78.915,78.925,127400000.0
2009-10-08 00:10:00,78.889,78.92,78.879,78.92,721800000.0
2009-10-08 00:15:00,78.915,78.92,78.905,78.92,153200000.0
2009-10-08 00:20:00,78.92,78.955,78.915,78.925,410500000.0
2009-10-08 00:25:00,78.93,78.945,78.91,78.915,257400000.0
2009-10-08 00:30:00,78.915,78.915,78.875,78.895,383600000.0
2009-10-08 00:35:00,78.905,78.935,78.88,78.915,183100000.0
2009-10-08 00:40:00,78.925,79.0,78.925,78.975,217900000.0
2009-10-08 00:45:00,78.975,78.985,78.94,78.94,202600000.0
2009-10-08 00:50:00,78.935,78.96,78.895,78.95,429700000.0
2009-10-08 00:55:00,78.945,78.955,78.93,78.95,383100000.0
2009-10-08 01:00:00,78.95,78.985,78.925,78.975,352600000.0
2009-10-08 01:05:00,78.975,78.975,78.91,78.93,389000000.0
2009-10-08 01:10:00,78.94,78.965,78.93,78.95,250600000.0
2009-10-08 01:15:00,78.95,79.025,78.95,79.02,604700000.0
2009-10-08 01:20:00,79.025,79.08,79.005,79.045,925700000.0
2009-10-08 01:25:00,79.045,79.06,79.005,79.04,1141500000.0
2009-10-08 01:30:00,79.04,79.09,79.015,79.04,2442000000.0
2009-10-08 01:35:00,79.04,79.09,79.03,79.09,1093100000.0
2009-10-08 01:40:00,79.09,79.095,79.045,79.055,710400000.0
2009-10-08 01:45:00,79.055,79.1,79.05,79.055,643900000.0
2009-10-08 01:50:00,79.055,79.065,79.025,79.035,541500000.0
2009-10-08 01:55:00,79.035,79.09,79.025,79.075,460700000.0
2009-10-08 02:00:00,79.075,79.105,79.055,79.085,689700000.0
2009-10-08 02:05:00,79.085,79.125,79.065,79.065,970900000.0
2009-10-08 02:10:00,79.065,79.09,79.025,79.05,1147100000.0
2009-10-08 02:15:00,79.05,79.09,79.035,79.075,907900000.0
2009-10-08 02:20:00,79.075,79.085,79.005,79.02,949500000.0
2009-10-08 02:25:00,79.02,79.06,78.99,79.02,1027700000.0
2009-10-08 02:30:00,79.015,79.685,79.015,79.415,1786900001.0
2009-10-08 02:35:00,79.415,79.6,79.4,79.525,1956600000.0
2009-10-08 02:40:00,79.525,79.555,79.475,79.525,1744900000.0
2009-10-08 02:45:00,79.52,79.53,79.41,79.465,1117300000.0
2009-10-08 02:50:00,79.47,79.575,79.465,79.565,1581900000.0
2009-10-08 02:55:00,79.575,79.625,79.555,79.575,1518800000.0
2009-10-08 03:00:00,79.585,79.64,79.57,79.635,904200000.0
2009-10-08 03:05:00,79.63,79.7,79.62,79.7,1296300000.0
2009-10-08 03:10:00,79.7,79.73,79.68,79.69,979200000.0
2009-10-08 03:15:00,79.695,79.7,79.565,79.59,1573400000.0
2009-10-08 03:20:00,79.59,79.605,79.545,79.585,2041000000.0
2009-10-08 03:25:00,79.585,79.745,79.555,79.69,1442700000.0
2009-10-08 03:30:00,79.69,79.715,79.62,79.635,1512400000.0
2009-10-08 03:35:00,79.625,79.66,79.62,79.66,1248900000.0
2009-10-08 03:40:00,79.655,79.735,79.65,79.67,715700000.0
2009-10-08 03:45:00,79.67,79.7,79.66,79.685,853200000.0
2009-10-08 03:50:00,79.685,79.725,79.64,79.705,836400000.0
2009-10-08 03:55:00,79.705,79.73,79.68,79.7,838400000.0
2009-10-08 04:00:00,79.695,79.72,79.675,79.72,1028100000.0
2009-10-08 04:05:00,79.725,79.725,79.645,79.705,1154500000.0
2009-10-08 04:10:00,79.705,79.72,79.66,79.715,1032900000.0
2009-10-08 04:15:00,79.715,79.765,79.7,79.735,1136000000.0
2009-10-08 04:20:00,79.735,79.75,79.68,79.68,1223000000.0
2009-10-08 04:25:00,79.68,79.68,79.575,79.605,1590800000.0
2009-10-08 04:30:00,79.605,79.635,79.585,79.595,1022700000.0
2009-10-08 04:35:00,79.595,79.63,79.58,79.6,708200000.0
2009-10-08 04:40:00,79.6,79.71,79.6,79.705,1370800001.0
2009-10-08 04:45:00,79.7,79.72,79.65,79.655,1829700000.0
2009-10-08 04:50:00,79.665,79.69,79.595,79.67,1069900002.0
2009-10-08 04:55:00,79.67,79.71,79.665,79.665,1003900000.0
2009-10-08 05:00:00,79.665,79.675,79.61,79.645,958400000.0
2009-10-08 05:05:00,79.645,79.66,79.61,79.625,694100000.0
2009-10-08 05:10:00,79.625,79.67,79.615,79.665,632100000.0
2009-10-08 05:15:00,79.665,79.685,79.635,79.66,679200000.0
2009-10-08 05:20:00,79.66,79.69,79.63,79.635,1087700000.0
2009-10-08 05:25:00,79.635,79.67,79.62,79.655,966500000.0
2009-10-08 05:30:00,79.66,79.715,79.635,79.645,465100000.0
2009-10-08 05:35:00,79.645,79.665,79.625,79.64,614400000.0
2009-10-08 05:40:00,79.64,79.7,79.635,79.665,1087900000.0
2009-10-08 05:45:00,79.67,79.68,79.61,79.655,1028900000.0
2009-10-08 05:50:00,79.655,79.68,79.625,79.65,788800000.0
2009-10-08 05:55:00,79.65,79.66,79.615,79.64,918300000.0
2009-10-08 06:00:00,79.64,79.67,79.635,79.655,543099999.0
2009-10-08 06:05:00,79.655,79.685,79.635,79.66,886900000.0
2009-10-08 06:10:00,79.665,79.7,79.64,79.65,844300000.0
2009-10-08 06:15:00,79.65,79.685,79.625,79.63,1066100000.0
2009-10-08 06:20:00,79.625,79.655,79.585,79.625,964800000.0
2009-10-08 06:25:00,79.62,79.645,79.56,79.585,1333600000.0
2009-10-08 06:30:00,79.585,79.605,79.535,79.58,852100000.0
2009-10-08 06:35:00,79.59,79.615,79.58,79.59,786500000.0
2009-10-08 06:40:00,79.59,79.595,79.515,79.535,690600000.0
2009-10-08 06:45:00,79.53,79.6,79.525,79.58,1402999999.0
2009-10-08 06:50:00,79.58,79.63,79.58,79.59,1398200000.0
2009-10-08 06:55:00,79.59,79.6,79.55,79.56,1150000001.0
2009-10-08 07:00:00,79.56,79.605,79.525,79.565,1500900000.0
2009-10-08 07:05:00,79.565,79.605,79.53,79.56,1394100000.0
2009-10-08 07:10:00,79.555,79.58,79.525,79.54,2122800000.0
2009-10-08 07:15:00,79.54,79.6,79.53,79.595,1432400000.0
2009-10-08 07:20:00,79.59,79.625,79.57,79.62,1319300000.0
2009-10-08 07:25:00,79.62,79.635,79.57,79.585,2187000001.0
2009-10-08 07:30:00,79.585,79.61,79.57,79.585,2180899999.0
2009-10-08 07:35:00,79.59,79.615,79.58,79.605,1216800000.0
2009-10-08 07:40:00,79.605,79.68,79.605,79.645,1431800000.0
2009-10-08 07:45:00,79.64,79.72,79.635,79.685,1178500000.0
2009-10-08 07:50:00,79.69,79.725,79.66,79.725,2665299998.0
2009-10-08 07:55:00,79.72,79.735,79.685,79.725,606400000.0
2009-10-08 08:00:00,79.725,79.74,79.6,79.62,1336200001.0
2009-10-08 08:05:00,79.62,79.735,79.615,79.725,1549100000.0
2009-10-08 08:10:00,79.725,79.74,79.69,79.69,2932499999.0
2009-10-08 08:15:00,79.69,79.695,79.625,79.67,2966400001.0
2009-10-08 08:20:00,79.67,79.715,79.66,79.705,1934199999.0
2009-10-08 08:25:00,79.7,79.745,79.67,79.725,1657800001.0
2009-10-08 08:30:00,79.725,79.795,79.725,79.765,2227499999.0
2009-10-08 08:35:00,79.77,79.8,79.73,79.755,2698200001.0
2009-10-08 08:40:00,79.755,79.805,79.73,79.735,2498599995.0
2009-10-08 08:45:00,79.735,79.79,79.725,79.74,2757699995.0
2009-10-08 08:50:00,79.74,79.785,79.705,79.71,3023100001.0
2009-10-08 08:55:00,79.71,79.73,79.665,79.71,2601000001.0
2009-10-08 09:00:00,79.715,79.765,79.685,79.765,2576300000.0
2009-10-08 09:05:00,79.765,79.795,79.73,79.765,2627799995.0
2009-10-08 09:10:00,79.765,79.825,79.735,79.735,3070899997.0
2009-10-08 09:15:00,79.735,79.77,79.7,79.74,1867600000.0
2009-10-08 09:20:00,79.74,79.76,79.67,79.73,3361899998.0
2009-10-08 09:25:00,79.725,79.76,79.695,79.715,2492399999.0
2009-10-08 09:30:00,79.715,79.785,79.715,79.745,1489100000.0
2009-10-08 09:35:00,79.745,79.795,79.74,79.755,1369499999.0
2009-10-08 09:40:00,79.765,79.82,79.725,79.79,2281699999.0
2009-10-08 09:45:00,79.79,79.8,79.755,79.785,2238799991.0
2009-10-08 09:50:00,79.79,79.81,79.75,79.775,3529300001.0
2009-10-08 09:55:00,79.775,79.83,79.77,79.78,2539799999.0
2009-10-08 10:00:00,79.785,79.825,79.765,79.795,3388900000.0
2009-10-08 10:05:00,79.795,79.875,79.795,79.865,2946699995.0
2009-10-08 10:10:00,79.865,79.9,79.83,79.845,2914999996.0
2009-10-08 10:15:00,79.845,79.88,79.84,79.85,1682000001.0
2009-10-08 10:20:00,79.845,79.855,79.735,79.77,3078499997.0
2009-10-08 10:25:00,79.77,79.795,79.74,79.765,2882299993.0
2009-10-08 10:30:00,79.76,79.76,79.725,79.755,1901099999.0
2009-10-08 10:35:00,79.75,79.755,79.715,79.74,1873099998.0
2009-10-08 10:40:00,79.74,79.75,79.71,79.715,2133899999.0
2009-10-08 10:45:00,79.715,79.735,79.695,79.72,1871300000.0
2009-10-08 10:50:00,79.72,79.77,79.715,79.745,1775700000.0
2009-10-08 10:55:00,79.745,79.745,79.71,79.73,2031900000.0
2009-10-08 11:00:00,79.735,79.76,79.695,79.7,2218700000.0
2009-10-08 11:05:00,79.695,79.77,79.695,79.765,1217100000.0
2009-10-08 11:10:00,79.765,79.835,79.76,79.82,2635100001.0
2009-10-08 11:15:00,79.82,79.855,79.79,79.79,2561199999.0
2009-10-08 11:20:00,79.795,79.805,79.775,79.79,2038699995.0
2009-10-08 11:25:00,79.79,79.825,79.775,79.82,1991199994.0
2009-10-08 11:30:00,79.825,79.835,79.8,79.815,1795800000.0
2009-10-08 11:35:00,79.815,79.825,79.78,79.785,1643599999.0
2009-10-08 11:40:00,79.785,79.795,79.75,79.775,2460300000.0
2009-10-08 11:45:00,79.775,79.82,79.74,79.775,2642600000.0
2009-10-08 11:50:00,79.775,79.8,79.77,79.785,1526200000.0
2009-10-08 11:55:00,79.785,79.795,79.76,79.785,1343099998.0
2009-10-08 12:00:00,79.785,79.81,79.765,79.775,1549900000.0
2009-10-08 12:05:00,79.775,79.775,79.72,79.745,2458299998.0
2009-10-08 12:10:00,79.745,79.765,79.73,79.76,1293300000.0
2009-10-08 12:15:00,79.76,79.77,79.745,79.76,1327100000.0
2009-10-08 12:20:00,79.755,79.91,79.75,79.89,4245500001.0
2009-10-08 12:25:00,79.89,80.0,79.89,79.965,3096100000.0
2009-10-08 12:30:00,79.97,80.015,79.945,79.955,2402700001.0
2009-10-08 12:35:00,79.95,79.95,79.875,79.935,2392899996.0
2009-10-08 12:40:00,79.935,79.99,79.915,79.935,2438699997.0
2009-10-08 12:45:00,79.935,79.965,79.925,79.935,1293100001.0
2009-10-08 12:50:00,79.935,79.96,79.885,79.93,2316799999.0
2009-10-08 12:55:00,79.93,79.935,79.855,79.87,3012400001.0
2009-10-08 13:00:00,79.87,79.895,79.855,79.875,2533200000.0
2009-10-08 13:05:00,79.875,79.885,79.81,79.835,2012999999.0
2009-10-08 13:10:00,79.84,79.85,79.77,79.8,2345699990.0
2009-10-08 13:15:00,79.8,79.825,79.8,79.805,2057900001.0
2009-10-08 13:20:00,79.805,79.845,79.79,79.82,2383200001.0
2009-10-08 13:25:00,79.82,79.87,79.8,79.865,892800002.0
2009-10-08 13:30:00,79.865,79.87,79.835,79.85,1929000000.0
2009-10-08 13:35:00,79.85,79.865,79.83,79.84,1762099998.0
2009-10-08 13:40:00,79.825,79.87,79.825,79.855,1798300002.0
2009-10-08 13:45:00,79.85,79.875,79.825,79.825,2393599998.0
2009-10-08 13:50:00,79.825,79.84,79.805,79.84,1770599998.0
2009-10-08 13:55:00,79.835,79.875,79.83,79.845,1606300000.0
2009-10-08 14:00:00,79.845,79.85,79.8,79.805,1146799999.0
2009-10-08 14:05:00,79.805,79.815,79.78,79.79,2014199998.0
2009-10-08 14:10:00,79.785,79.805,79.76,79.8,2072000003.0
2009-10-08 14:15:00,79.8,79.83,79.79,79.81,1979899999.0
2009-10-08 14:20:00,79.81,79.865,79.81,79.86,2022300001.0
2009-10-08 14:25:00,79.86,79.87,79.765,79.795,2121600001.0
2009-10-08 14:30:00,79.805,79.995,79.805,79.83,2990899998.0
2009-10-08 14:35:00,79.83,79.915,79.825,79.845,2103800000.0
2009-10-08 14:40:00,79.845,79.88,79.835,79.85,1536799999.0
2009-10-08 14:45:00,79.85,79.885,79.83,79.88,2367299999.0
2009-10-08 14:50:00,79.88,79.925,79.84,79.925,2409399998.0
2009-10-08 14:55:00,79.925,79.955,79.835,79.875,3182699999.0
2009-10-08 15:00:00,79.875,79.925,79.825,79.9,2193399999.0
2009-10-08 15:05:00,79.9,79.945,79.855,79.945,2657600003.0
2009-10-08 15:10:00,79.945,79.955,79.895,79.93,2580800001.0
2009-10-08 15:15:00,79.93,80.075,79.91,80.0,3740799998.0
2009-10-08 15:20:00,80.005,80.005,79.895,79.895,2639200000.0
2009-10-08 15:25:00,79.895,79.945,79.875,79.925,2489699997.0
2009-10-08 15:30:00,79.925,79.965,79.83,79.845,2734699996.0
2009-10-08 15:35:00,79.85,79.925,79.85,79.865,2799599998.0
2009-10-08 15:40:00,79.865,79.915,79.835,79.87,2452900001.0
2009-10-08 15:45:00,79.875,79.915,79.825,79.875,3001299995.0
2009-10-08 15:50:00,79.875,79.875,79.815,79.835,3817200000.0
2009-10-08 15:55:00,79.835,79.87,79.8,79.8,2607199999.0
2009-10-08 16:00:00,79.805,79.84,79.725,79.835,2665999996.0
2009-10-08 16:05:00,79.82,79.87,79.785,79.86,2578600000.0
2009-10-08 16:10:00,79.86,79.895,79.805,79.89,2062800001.0
2009-10-08 16:15:00,79.89,79.935,79.88,79.895,2402599999.0
2009-10-08 16:20:00,79.895,79.965,79.875,79.955,3166699999.0
2009-10-08 16:25:00,79.955,79.985,79.915,79.955,2675199996.0
2009-10-08 16:30:00,79.95,79.965,79.87,79.89,2559100000.0
2009-10-08 16:35:00,79.89,79.935,79.87,79.91,3115800001.0
2009-10-08 16:40:00,79.91,79.93,79.845,79.85,2419700002.0
2009-10-08 16:45:00,79.86,79.94,79.85,79.9,1989500000.0
2009-10-08 16:50:00,79.905,79.915,79.865,79.885,1535900000.0
2009-10-08 16:55:00,79.89,79.95,79.86,79.86,2750599996.0
2009-10-08 17:00:00,79.865,79.955,79.865,79.895,3185800000.0
2009-10-08 17:05:00,79.895,80.005,79.89,79.99,3253000001.0
2009-10-08 17:10:00,79.99,80.05,79.95,80.025,3230599999.0
2009-10-08 17:15:00,80.025,80.215,80.025,80.215,3544299998.0
2009-10-08 17:20:00,80.225,80.265,80.19,80.225,2508500000.0
2009-10-08 17:25:00,80.225,80.245,80.175,80.21,2720199998.0
2009-10-08 17:30:00,80.21,80.27,80.2,80.27,2605100002.0
2009-10-08 17:35:00,80.27,80.3,80.235,80.25,2417500002.0
2009-10-08 17:40:00,80.25,80.315,80.235,80.235,2301300002.0
2009-10-08 17:45:00,80.235,80.31,80.235,80.245,1874899998.0
2009-10-08 17:50:00,80.245,80.295,80.205,80.21,2076900001.0
2009-10-08 17:55:00,80.21,80.22,80.175,80.2,1592199999.0
2009-10-08 18:00:00,80.2,80.225,80.135,80.145,2214599998.0
2009-10-08 18:05:00,80.14,80.165,80.13,80.14,1718400000.0
2009-10-08 18:10:00,80.14,80.195,80.13,80.185,2227300003.0
2009-10-08 18:15:00,80.185,80.19,80.1,80.145,1359500002.0
2009-10-08 18:20:00,80.145,80.195,80.105,80.18,1609200000.0
2009-10-08 18:25:00,80.18,80.27,80.175,80.2,3217399999.0
2009-10-08 18:30:00,80.205,80.225,80.115,80.14,2744000001.0
2009-10-08 18:35:00,80.14,80.175,80.115,80.135,2890499999.0
2009-10-08 18:40:00,80.135,80.18,80.125,80.13,2330799998.0
2009-10-08 18:45:00,80.13,80.165,80.12,80.14,1306000000.0
2009-10-08 18:50:00,80.145,80.18,80.11,80.18,1608700000.0
2009-10-08 18:55:00,80.18,80.19,80.16,80.18,1771200001.0
2009-10-08 19:00:00,80.185,80.25,80.14,80.17,3014500000.0
2009-10-08 19:05:00,80.17,80.195,80.145,80.18,2486299994.0
2009-10-08 19:10:00,80.18,80.23,80.155,80.22,3242100000.0
2009-10-08 19:15:00,80.22,80.23,80.195,80.215,1799800002.0
2009-10-08 19:20:00,80.21,80.26,80.175,80.235,1722499999.0
2009-10-08 19:25:00,80.235,80.235,80.19,80.195,1803100001.0
2009-10-08 19:30:00,80.195,80.26,80.195,80.21,2365699999.0
2009-10-08 19:35:00,80.21,80.25,80.17,80.17,2988200003.0
2009-10-08 19:40:00,80.17,80.24,80.17,80.23,2263699999.0
2009-10-08 19:45:00,80.225,80.245,80.155,80.165,1683999998.0
2009-10-08 19:50:00,80.165,80.22,80.15,80.175,1248400000.0
2009-10-08 19:55:00,80.175,80.215,80.175,80.205,1240400001.0
2009-10-08 20:00:00,80.205,80.21,80.135,80.16,1579299998.0
2009-10-08 20:05:00,80.16,80.19,80.14,80.145,2295500004.0
2009-10-08 20:10:00,80.145,80.185,80.14,80.14,1856300002.0
2009-10-08 20:15:00,80.14,80.17,80.135,80.15,2041600002.0
2009-10-08 20:20:00,80.15,80.17,80.13,80.155,2321000005.0
2009-10-08 20:25:00,80.155,80.195,80.1,80.17,2362900000.0
2009-10-08 20:30:00,80.17,80.195,80.135,80.17,2287600002.0
2009-10-08 20:35:00,80.175,80.18,80.105,80.105,2295499999.0
2009-10-08 20:40:00,80.105,80.13,80.095,80.115,789700000.0
2009-10-08 20:45:00,80.115,80.15,80.105,80.135,1390500000.0
2009-10-08 20:50:00,80.135,80.175,80.135,80.165,1379899999.0
2009-10-08 20:55:00,80.165,80.19,80.145,80.18,1163100002.0
2009-10-08 21:00:00,80.18,80.22,80.16,80.195,1483200000.0
2009-10-08 21:05:00,80.195,80.22,80.175,80.21,1313199999.0
2009-10-08 21:10:00,80.21,80.225,80.15,80.175,845199999.0
2009-10-08 21:15:00,80.185,80.2,80.135,80.155,989900000.0
2009-10-08 21:20:00,80.155,80.205,80.155,80.17,532399999.0
2009-10-08 21:25:00,80.17,80.17,80.1,80.115,1194399998.0
2009-10-08 21:30:00,80.115,80.18,80.09,80.17,1882699999.0
2009-10-08 21:35:00,80.17,80.17,80.135,80.15,1632799998.0
2009-10-08 21:40:00,80.15,80.16,80.145,80.145,587900000.0
2009-10-08 21:45:00,80.14,80.16,80.115,80.155,1164200000.0
2009-10-08 21:50:00,80.16,80.165,80.095,80.12,1216299999.0
2009-10-08 21:55:00,80.125,80.13,80.085,80.1,1418200000.0
2009-10-08 22:00:00,80.105,80.115,80.07,80.105,571500000.0
2009-10-08 22:05:00,80.105,80.115,80.085,80.1,537300000.0
2009-10-08 22:10:00,80.1,80.12,80.1,80.12,474800000.0
2009-10-08 22:15:00,80.12,80.14,80.115,80.135,263700000.0
2009-10-08 22:20:00,80.135,80.15,80.12,80.14,303300000.0
2009-10-08 22:25:00,80.14,80.15,80.11,80.145,322000000.0
2009-10-08 22:30:00,80.145,80.15,80.09,80.095,473800000.0
2009-10-08 22:35:00,80.09,80.12,80.09,80.115,625600000.0
2009-10-08 22:40:00,80.115,80.13,80.105,80.13,450900000.0
2009-10-08 22:45:00,80.13,80.14,80.11,80.11,471400000.0
2009-10-08 22:50:00,80.11,80.12,80.095,80.1,354000000.0
2009-10-08 22:55:00,80.1,80.1,80.055,80.075,392500000.0
2009-10-08 23:00:00,80.055,80.105,80.04,80.095,227800000.0
2009-10-08 23:05:00,80.105,80.105,80.09,80.095,72000000.0
2009-10-08 23:10:00,80.095,80.11,80.095,80.11,20800000.0
2009-10-08 23:15:00,80.11,80.12,80.05,80.1,448000000.0
2009-10-08 23:20:00,80.1,80.11,80.085,80.095,126000000.0
2009-10-08 23:25:00,80.095,80.105,80.054,80.105,130100000.0
2009-10-08 23:30:00,80.105,80.14,80.057,80.073,353000000.0
2009-10-08 23:35:00,80.105,80.105,80.055,80.055,219000000.0
2009-10-08 23:40:00,80.1,80.105,80.08,80.085,188000000.0
2009-10-08 23:45:00,80.085,80.105,80.06,80.06,197000000.0
2009-10-08 23:50:00,80.065,80.07,80.03,80.043,642700000.0
2009-10-08 23:55:00,80.07,80.165,80.065,80.135,350700000.0
2009-10-09 00:00:00,80.125,80.125,80.07,80.085,229900000.0
2009-10-09 00:05:00,80.08,80.105,80.065,80.08,146900000.0
2009-10-09 00:10:00,80.08,80.13,80.075,80.11,756700000.0
2009-10-09 00:15:00,80.11,80.115,80.105,80.11,244900000.0
2009-10-09 00:20:00,80.11,80.11,80.08,80.1,294600000.0
2009-10-09 00:25:00,80.105,80.105,80.045,80.08,251200000.0
2009-10-09 00:30:00,80.075,80.095,80.057,80.067,337000000.0
2009-10-09 00:35:00,80.074,80.115,80.053,80.1,667000000.0
2009-10-09 00:40:00,80.09,80.115,80.08,80.09,211000000.0
2009-10-09 00:45:00,80.095,80.12,80.09,80.12,128800000.0
2009-10-09 00:50:00,80.115,80.15,80.105,80.135,252800000.0
2009-10-09 00:55:00,80.135,80.15,80.1,80.115,169000000.0
2009-10-09 01:00:00,80.115,80.135,80.035,80.07,1325400000.0
2009-10-09 01:05:00,80.07,80.095,80.005,80.005,604099999.0
2009-10-09 01:10:00,80.01,80.12,79.995,80.12,1360100000.0
2009-10-09 01:15:00,80.12,80.145,80.065,80.145,1224700000.0
2009-10-09 01:20:00,80.145,80.195,80.12,80.195,999100000.0
2009-10-09 01:25:00,80.19,80.19,80.12,80.12,472300000.0
2009-10-09 01:30:00,80.14,80.19,80.095,80.175,673100000.0
2009-10-09 01:35:00,80.17,80.185,80.135,80.14,594200000.0
2009-10-09 01:40:00,80.145,80.15,80.105,80.145,278900000.0
2009-10-09 01:45:00,80.14,80.17,80.11,80.17,369800000.0
2009-10-09 01:50:00,80.165,80.185,80.145,80.185,572800000.0
2009-10-09 01:55:00,80.185,80.255,80.175,80.23,1004500000.0
2009-10-09 02:00:00,80.23,80.285,80.175,80.19,1923200000.0
2009-10-09 02:05:00,80.19,80.235,80.175,80.2,984200000.0
2009-10-09 02:10:00,80.2,80.25,80.195,80.22,1009400000.0
2009-10-09 02:15:00,80.22,80.255,80.19,80.205,704600000.0
2009-10-09 02:20:00,80.205,80.205,80.12,80.155,1038400000.0
2009-10-09 02:25:00,80.15,80.235,80.105,80.22,787500000.0
2009-10-09 02:30:00,80.22,80.225,80.185,80.19,715300000.0
2009-10-09 02:35:00,80.185,80.275,80.18,80.26,1165000001.0
2009-10-09 02:40:00,80.26,80.28,80.2,80.215,1554900000.0
2009-10-09 02:45:00,80.22,80.265,80.195,80.265,1046599999.0
2009-10-09 02:50:00,80.265,80.29,80.245,80.275,1141100000.0
2009-10-09 02:55:00,80.275,80.29,80.215,80.235,1208300000.0
2009-10-09 03:00:00,80.235,80.285,80.23,80.25,690800000.0
2009-10-09 03:05:00,80.255,80.3,80.23,80.28,571200000.0
2009-10-09 03:10:00,80.28,80.31,80.235,80.24,700500000.0
2009-10-09 03:15:00,80.24,80.385,80.24,80.33,1191300000.0
2009-10-09 03:20:00,80.33,80.365,80.32,80.335,766100000.0
2009-10-09 03:25:00,80.335,80.385,80.3,80.37,635500000.0
2009-10-09 03:30:00,80.365,80.445,80.365,80.445,1417500000.0
2009-10-09 03:35:00,80.44,80.49,80.41,80.445,1305900000.0
2009-10-09 03:40:00,80.445,80.455,80.35,80.355,1048600000.0
2009-10-09 03:45:00,80.355,80.46,80.345,80.44,1433200000.0
2009-10-09 03:50:00,80.435,80.45,80.365,80.4,2398600000.0
2009-10-09 03:55:00,80.395,80.445,80.375,80.415,1667000000.0
2009-10-09 04:00:00,80.42,80.445,80.395,80.4,774300000.0
2009-10-09 04:05:00,80.4,80.445,80.355,80.355,1110400000.0
2009-10-09 04:10:00,80.355,80.365,80.32,80.345,1258700000.0
2009-10-09 04:15:00,80.34,80.385,80.315,80.355,1407699998.0
2009-10-09 04:20:00,80.355,80.41,80.355,80.38,1231300000.0
2009-10-09 04:25:00,80.375,80.445,80.375,80.43,1723600000.0
2009-10-09 04:30:00,80.43,80.435,80.39,80.4,1503599999.0
2009-10-09 04:35:00,80.4,80.445,80.395,80.42,1293600001.0
2009-10-09 04:40:00,80.42,80.485,80.42,80.475,1761600001.0
2009-10-09 04:45:00,80.475,80.505,80.45,80.47,1560399999.0
2009-10-09 04:50:00,80.465,80.51,80.43,80.435,2273000000.0
2009-10-09 04:55:00,80.44,80.46,80.41,80.46,1834400000.0
2009-10-09 05:00:00,80.46,80.47,80.405,80.42,1363999999.0
2009-10-09 05:05:00,80.42,80.46,80.415,80.445,953599999.0
2009-10-09 05:10:00,80.435,80.455,80.395,80.43,1353200000.0
2009-10-09 05:15:00,80.43,80.46,80.39,80.45,1615200000.0
2009-10-09 05:20:00,80.45,80.495,80.42,80.45,1232900000.0
2009-10-09 05:25:00,80.455,80.47,80.43,80.445,901100000.0
2009-10-09 05:30:00,80.435,80.5,80.43,80.46,992300000.0
2009-10-09 05:35:00,80.46,80.49,80.46,80.475,809900000.0
2009-10-09 05:40:00,80.475,80.51,80.465,80.475,811800001.0
2009-10-09 05:45:00,80.475,80.535,80.47,80.53,1844200000.0
2009-10-09 05:50:00,80.53,80.565,80.53,80.56,1318299999.0
2009-10-09 05:55:00,80.565,80.65,80.555,80.615,1712199999.0
2009-10-09 06:00:00,80.595,80.67,80.59,80.665,1975000002.0
2009-10-09 06:05:00,80.67,80.74,80.665,80.69,1558900000.0
2009-10-09 06:10:00,80.69,80.735,80.67,80.705,1601200000.0
2009-10-09 06:15:00,80.705,80.76,80.695,80.74,2069700000.0
2009-10-09 06:20:00,80.735,80.75,80.7,80.725,1650200000.0
2009-10-09 06:25:00,80.72,80.725,80.685,80.685,1212000000.0
2009-10-09 06:30:00,80.685,80.69,80.625,80.65,1938300000.0
2009-10-09 06:35:00,80.65,80.655,80.625,80.635,1189599999.0
2009-10-09 06:40:00,80.64,80.65,80.58,80.595,1430000000.0
2009-10-09 06:45:00,80.6,80.625,80.56,80.61,1276899999.0
2009-10-09 06:50:00,80.61,80.67,80.61,80.655,938200000.0
2009-10-09 06:55:00,80.655,80.68,80.63,80.655,943000000.0
2009-10-09 07:00:00,80.655,80.68,80.645,80.665,1510999999.0
2009-10-09 07:05:00,80.665,80.665,80.595,80.62,1309400002.0
2009-10-09 07:10:00,80.62,80.635,80.61,80.615,1046800000.0
2009-10-09 07:15:00,80.61,80.65,80.585,80.615,1110800000.0
2009-10-09 07:20:00,80.615,80.63,80.575,80.595,1740700000.0
2009-10-09 07:25:00,80.59,80.62,80.56,80.585,1610500000.0
2009-10-09 07:30:00,80.585,80.615,80.585,80.595,1021000000.0
2009-10-09 07:35:00,80.59,80.615,80.565,80.6,897200000.0
2009-10-09 07:40:00,80.6,80.64,80.58,80.59,991100000.0
2009-10-09 07:45:00,80.6,80.605,80.58,80.595,1079400000.0
2009-10-09 07:50:00,80.595,80.605,80.56,80.56,761300000.0
2009-10-09 07:55:00,80.565,80.625,80.565,80.615,1356900001.0
2009-10-09 08:00:00,80.62,80.625,80.585,80.61,1966500000.0
2009-10-09 08:05:00,80.61,80.635,80.585,80.585,992600000.0
2009-10-09 08:10:00,80.585,80.59,80.53,80.53,1836500000.0
2009-10-09 08:15:00,80.53,80.59,80.52,80.56,1257200000.0
2009-10-09 08:20:00,80.56,80.585,80.525,80.58,1213900000.0
2009-10-09 08:25:00,80.58,80.6,80.535,80.545,816400000.0
2009-10-09 08:30:00,80.54,80.59,80.53,80.575,1760700001.0
2009-10-09 08:35:00,80.575,80.605,80.555,80.585,2420800002.0
2009-10-09 08:40:00,80.585,80.645,80.58,80.59,2438100000.0
2009-10-09 08:45:00,80.59,80.635,80.57,80.615,2595700003.0
2009-10-09 08:50:00,80.615,80.655,80.555,80.62,2911200001.0
2009-10-09 08:55:00,80.62,80.63,80.545,80.55,2492900000.0
2009-10-09 09:00:00,80.55,80.59,80.53,80.54,2346399997.0
2009-10-09 09:05:00,80.54,80.61,80.53,80.575,2227900000.0
2009-10-09 09:10:00,80.57,80.7,80.555,80.695,2289199999.0
2009-10-09 09:15:00,80.695,80.82,80.645,80.8,4561599993.0
2009-10-09 09:20:00,80.795,80.86,80.76,80.78,3775500004.0
2009-10-09 09:25:00,80.78,80.82,80.775,80.8,2596800004.0
2009-10-09 09:30:00,80.805,80.84,80.72,80.72,3238900007.0
2009-10-09 09:35:00,80.72,80.83,80.72,80.795,3139300007.0
2009-10-09 09:40:00,80.795,80.795,80.745,80.745,3601600002.0
2009-10-09 09:45:00,80.745,80.785,80.715,80.735,3036000001.0
2009-10-09 09:50:00,80.735,80.785,80.67,80.705,2101100000.0
2009-10-09 09:55:00,80.705,80.705,80.655,80.665,2502600006.0
2009-10-09 10:00:00,80.665,80.69,80.66,80.675,2319900000.0
2009-10-09 10:05:00,80.675,80.72,80.645,80.675,3065700000.0
2009-10-09 10:10:00,80.675,80.685,80.64,80.65,2855600003.0
2009-10-09 10:15:00,80.655,80.66,80.555,80.57,2927099997.0
2009-10-09 10:20:00,80.57,80.6,80.555,80.585,2434999998.0
2009-10-09 10:25:00,80.585,80.595,80.555,80.57,2692499998.0
2009-10-09 10:30:00,80.57,80.6,80.535,80.59,3201700000.0
2009-10-09 10:35:00,80.59,80.615,80.585,80.595,2453100002.0
2009-10-09 10:40:00,80.595,80.595,80.515,80.53,1930399999.0
2009-10-09 10:45:00,80.53,80.555,80.465,80.5,2982800002.0
2009-10-09 10:50:00,80.5,80.505,80.455,80.455,2803999999.0
2009-10-09 10:55:00,80.46,80.485,80.445,80.45,2224399999.0
2009-10-09 11:00:00,80.45,80.525,80.45,80.5,2782299998.0
2009-10-09 11:05:00,80.5,80.505,80.415,80.435,3630100005.0
2009-10-09 11:10:00,80.435,80.475,80.43,80.45,2197299999.0
2009-10-09 11:15:00,80.46,80.485,80.445,80.46,1481500000.0
2009-10-09 11:20:00,80.455,80.475,80.425,80.465,1241800005.0
2009-10-09 11:25:00,80.46,80.485,80.435,80.46,3006199999.0
2009-10-09 11:30:00,80.455,80.48,80.43,80.45,2706499998.0
2009-10-09 11:35:00,80.45,80.46,80.385,80.385,1804199998.0
2009-10-09 11:40:00,80.385,80.385,80.25,80.255,2911399999.0
2009-10-09 11:45:00,80.255,80.35,80.245,80.32,3235100002.0
2009-10-09 11:50:00,80.32,80.38,80.295,80.3,3183400000.0
2009-10-09 11:55:00,80.295,80.33,80.27,80.27,3229799999.0
2009-10-09 12:00:00,80.27,80.305,80.225,80.3,3226499995.0
2009-10-09 12:05:00,80.3,80.345,80.27,80.345,1773899999.0
2009-10-09 12:10:00,80.345,80.42,80.335,80.39,2524600000.0
2009-10-09 12:15:00,80.39,80.43,80.35,80.36,2610700000.0
2009-10-09 12:20:00,80.365,80.44,80.365,80.395,2823099999.0
2009-10-09 12:25:00,80.4,80.455,80.39,80.435,2595499999.0
2009-10-09 12:30:00,80.435,80.44,80.355,80.375,2577099996.0
2009-10-09 12:35:00,80.375,80.415,80.36,80.385,2312499998.0
2009-10-09 12:40:00,80.385,80.395,80.33,80.35,2119100000.0
2009-10-09 12:45:00,80.35,80.48,80.35,80.47,2313800001.0
2009-10-09 12:50:00,80.47,80.51,80.465,80.47,2688800004.0
2009-10-09 12:55:00,80.465,80.515,80.465,80.485,1808200000.0
2009-10-09 13:00:00,80.485,80.545,80.48,80.495,2222400001.0
2009-10-09 13:05:00,80.495,80.51,80.455,80.505,2995500002.0
2009-10-09 13:10:00,80.505,80.53,80.48,80.5,2349800000.0
2009-10-09 13:15:00,80.5,80.55,80.485,80.545,1874899996.0
2009-10-09 13:20:00,80.545,80.55,80.425,80.495,2665999999.0
2009-10-09 13:25:00,80.495,80.555,80.46,80.495,2676400005.0
2009-10-09 13:30:00,80.495,80.565,80.47,80.53,3768000008.0
2009-10-09 13:35:00,80.53,80.555,80.475,80.475,2515000001.0
2009-10-09 13:40:00,80.475,80.475,80.42,80.435,2092000001.0
2009-10-09 13:45:00,80.44,80.48,80.415,80.455,2227200001.0
2009-10-09 13:50:00,80.45,80.49,80.435,80.46,2058400000.0
2009-10-09 13:55:00,80.46,80.495,80.44,80.47,1334399999.0
2009-10-09 14:00:00,80.47,80.495,80.45,80.47,1596100001.0
2009-10-09 14:05:00,80.47,80.485,80.445,80.46,2217099999.0
2009-10-09 14:10:00,80.46,80.52,80.42,80.475,3917199996.0
2009-10-09 14:15:00,80.475,80.54,80.465,80.54,2731499999.0
2009-10-09 14:20:00,80.545,80.57,80.5,80.53,2588800003.0
2009-10-09 14:25:00,80.525,80.53,80.44,80.49,2859899999.0
2009-10-09 14:30:00,80.49,80.575,80.47,80.53,3145300001.0
2009-10-09 14:35:00,80.53,80.575,80.515,80.545,3322600001.0
2009-10-09 14:40:00,80.545,80.59,80.525,80.575,2798500002.0
2009-10-09 14:45:00,80.575,80.625,80.565,80.61,2210500000.0
2009-10-09 14:50:00,80.61,80.67,80.605,80.65,2696800000.0
2009-10-09 14:55:00,80.65,80.805,80.65,80.73,3489699998.0
2009-10-09 15:00:00,80.735,80.775,80.67,80.7,3470700000.0
2009-10-09 15:05:00,80.7,80.715,80.645,80.705,3062700000.0
2009-10-09 15:10:00,80.69,80.75,80.665,80.75,2308400000.0
2009-10-09 15:15:00,80.75,80.78,80.715,80.725,2747400001.0
2009-10-09 15:20:00,80.725,80.76,80.715,80.745,3507299999.0
2009-10-09 15:25:00,80.745,80.795,80.735,80.76,2636700001.0
2009-10-09 15:30:00,80.76,80.78,80.72,80.755,3123200001.0
2009-10-09 15:35:00,80.755,80.835,80.71,80.825,3027400000.0
2009-10-09 15:40:00,80.825,80.83,80.735,80.74,3573200000.0
2009-10-09 15:45:00,80.74,80.82,80.73,80.75,4107700000.0
2009-10-09 15:50:00,80.75,80.835,80.75,80.795,3386999998.0
2009-10-09 15:55:00,80.795,80.88,80.77,80.815,3851799998.0
2009-10-09 16:00:00,80.815,80.945,80.8,80.935,3286199999.0
2009-10-09 16:05:00,80.935,80.945,80.795,80.855,4035399995.0
2009-10-09 16:10:00,80.86,80.975,80.79,80.965,3555400002.0
2009-10-09 16:15:00,80.97,80.98,80.925,80.95,3783399990.0
2009-10-09 16:20:00,80.95,81.015,80.925,81.01,3280100004.0
2009-10-09 16:25:00,81.01,81.035,80.94,80.945,3133299996.0
2009-10-09 16:30:00,80.945,80.995,80.945,80.975,2815400002.0
2009-10-09 16:35:00,80.975,80.975,80.905,80.915,2630400000.0
2009-10-09 16:40:00,80.915,80.945,80.88,80.895,2530200000.0
2009-10-09 16:45:00,80.895,80.96,80.89,80.945,3018099999.0
2009-10-09 16:50:00,80.955,80.96,80.915,80.945,2428800002.0
2009-10-09 16:55:00,80.945,80.975,80.81,80.87,3624699996.0
2009-10-09 17:00:00,80.87,80.905,80.82,80.84,4465200005.0
2009-10-09 17:05:00,80.84,80.9,80.825,80.88,3263000000.0
2009-10-09 17:10:00,80.88,80.91,80.87,80.875,2423199998.0
2009-10-09 17:15:00,80.875,80.975,80.86,80.97,3774299996.0
2009-10-09 17:20:00,80.97,80.98,80.925,80.95,3142800001.0
2009-10-09 17:25:00,80.95,80.97,80.89,80.895,3134099996.0
2009-10-09 17:30:00,80.9,80.975,80.89,80.945,3236000006.0
2009-10-09 17:35:00,80.95,81.055,80.95,81.02,3740800001.0
2009-10-09 17:40:00,81.025,81.055,80.995,81.035,2145099999.0
2009-10-09 17:45:00,81.035,81.08,81.035,81.07,3545599999.0
2009-10-09 17:50:00,81.07,81.075,80.975,80.985,3909099996.0
2009-10-09 17:55:00,80.98,81.03,80.97,80.99,3252699994.0
2009-10-09 18:00:00,80.99,81.01,80.95,80.975,2981600001.0
2009-10-09 18:05:00,80.975,81.015,80.93,80.99,3250399999.0
2009-10-09 18:10:00,80.99,81.0,80.875,80.905,3446099999.0
2009-10-09 18:15:00,80.9,80.935,80.875,80.88,3227500004.0
2009-10-09 18:20:00,80.885,80.925,80.855,80.915,1863099999.0
2009-10-09 18:25:00,80.915,80.985,80.91,80.98,2442299998.0
2009-10-09 18:30:00,80.985,80.995,80.93,80.955,3195199997.0
2009-10-09 18:35:00,80.955,81.005,80.94,80.945,2928799999.0
2009-10-09 18:40:00,80.945,81.0,80.935,80.935,2413699997.0
2009-10-09 18:45:00,80.935,80.985,80.92,80.975,1572000000.0
2009-10-09 18:50:00,80.975,81.02,80.97,81.015,2822799998.0
2009-10-09 18:55:00,81.015,81.05,81.015,81.03,2088400001.0
2009-10-09 19:00:00,81.025,81.055,81.01,81.04,1762899999.0
2009-10-09 19:05:00,81.04,81.045,81.005,81.035,2176999996.0
2009-10-09 19:10:00,81.035,81.035,81.005,81.015,1735199997.0
2009-10-09 19:15:00,81.015,81.075,81.015,81.07,1869499998.0
2009-10-09 19:20:00,81.075,81.105,81.065,81.09,1260900002.0
2009-10-09 19:25:00,81.085,81.11,81.085,81.11,538299999.0
2009-10-09 19:30:00,81.11,81.145,81.08,81.085,1669900000.0
2009-10-09 19:35:00,81.09,81.105,81.035,81.06,1796799999.0
2009-10-09 19:40:00,81.06,81.095,81.05,81.075,1153300000.0
2009-10-09 19:45:00,81.07,81.085,81.045,81.085,1617099999.0
2009-10-09 19:50:00,81.085,81.125,81.065,81.07,1146600000.0
2009-10-09 19:55:00,81.065,81.115,81.035,81.1,1877399998.0
2009-10-09 20:00:00,81.105,81.105,81.07,81.085,1243800000.0
2009-10-09 20:05:00,81.085,81.115,81.055,81.075,1622400002.0
2009-10-09 20:10:00,81.075,81.145,81.075,81.1,2286200000.0
2009-10-09 20:15:00,81.105,81.16,81.09,81.125,1774199999.0
2009-10-09 20:20:00,81.12,81.13,81.075,81.095,1505899997.0
2009-10-09 20:25:00,81.095,81.15,81.095,81.13,1771199998.0
2009-10-09 20:30:00,81.13,81.155,81.105,81.15,1536500001.0
2009-10-09 20:35:00,81.15,81.15,81.065,81.085,1649899997.0
2009-10-09 20:40:00,81.085,81.095,81.05,81.09,1427899999.0
2009-10-09 20:45:00,81.09,81.095,81.06,81.085,1458999999.0
2009-10-09 20:50:00,81.085,81.1,81.05,81.08,1338700002.0
2009-10-09 20:55:00,81.08,81.12,81.045,81.11,2065799992.0
2009-10-09 21:00:00,81.115,81.14,81.095,81.135,1237200000.0
2009-10-09 21:05:00,81.135,81.2,81.11,81.175,1123000000.0
2009-10-09 21:10:00,81.18,81.215,81.175,81.21,729400000.0
2009-10-09 21:15:00,81.21,81.215,81.135,81.175,725000000.0
2009-10-09 21:20:00,81.175,81.175,81.125,81.14,505800000.0
2009-10-09 21:25:00,81.145,81.17,81.14,81.15,761200000.0
2009-10-09 21:30:00,81.15,81.15,81.095,81.1,532100000.0
2009-10-09 21:35:00,81.1,81.135,81.085,81.125,630800000.0
2009-10-09 21:40:00,81.125,81.15,81.11,81.135,570800000.0
2009-10-09 21:45:00,81.13,81.16,81.12,81.145,409900000.0
2009-10-09 21:50:00,81.145,81.17,81.085,81.095,781100000.0
2009-10-09 21:55:00,81.085,81.125,81.07,81.115,818600000.0
2009-10-09 22:00:00,81.115,81.15,81.105,81.125,600600000.0
2009-10-09 22:05:00,81.115,81.125,81.105,81.115,209500000.0
2009-10-09 22:10:00,81.12,81.15,81.105,81.13,269500000.0
2009-10-09 22:15:00,81.135,81.195,81.135,81.175,513400000.0
2009-10-09 22:20:00,81.175,81.185,81.103,81.16,639600000.0
2009-10-09 22:25:00,81.16,81.165,81.111,81.145,512400000.0
2009-10-09 22:30:00,81.125,81.165,81.1,81.15,230500000.0
2009-10-09 22:35:00,81.15,81.18,81.105,81.135,320400000.0
2009-10-09 22:40:00,81.13,81.175,81.12,81.12,276400000.0
2009-10-09 22:45:00,81.115,81.125,81.04,81.125,176100000.0
2009-10-09 22:50:00,81.135,81.19,81.12,81.125,276000000.0
2009-10-09 22:55:00,81.12,81.14,81.02,81.085,135600000.0
2009-10-11 23:00:00,80.99,80.99,80.887,80.95,599700001.0
2009-10-11 23:05:00,80.92,81.06,80.917,81.045,384599999.0
2009-10-11 23:10:00,81.05,81.085,81.04,81.06,68000000.0
2009-10-11 23:15:00,81.065,81.135,81.055,81.105,156000000.0
2009-10-11 23:20:00,81.095,81.18,81.075,81.145,164200000.0
2009-10-11 23:25:00,81.145,81.15,81.07,81.145,80800000.0
2009-10-11 23:30:00,81.135,81.135,81.09,81.09,46400000.0
2009-10-11 23:35:00,81.1,81.105,81.005,81.03,111800000.0
2009-10-11 23:40:00,81.035,81.053,81.01,81.01,850800000.0
2009-10-11 23:45:00,81.05,81.095,81.05,81.067,203200000.0
2009-10-11 23:50:00,81.078,81.106,81.045,81.045,233600000.0
2009-10-11 23:55:00,81.05,81.065,81.03,81.065,232800000.0
2009-10-12 00:00:00,81.065,81.085,81.05,81.06,253400000.0
2009-10-12 00:05:00,81.065,81.11,81.055,81.105,160400000.0
2009-10-12 00:10:00,81.11,81.19,81.11,81.175,268100000.0
2009-10-12 00:15:00,81.175,81.275,81.14,81.27,435300000.0
2009-10-12 00:20:00,81.26,81.275,81.225,81.255,386600000.0
2009-10-12 00:25:00,81.285,81.295,81.235,81.245,236100000.0
2009-10-12 00:30:00,81.24,81.275,81.22,81.275,243800000.0
2009-10-12 00:35:00,81.27,81.275,81.225,81.24,207900000.0
2009-10-12 00:40:00,81.245,81.25,81.225,81.23,169200000.0
2009-10-12 00:45:00,81.23,81.25,81.22,81.25,108000000.0
2009-10-12 00:50:00,81.25,81.28,81.23,81.24,264000000.0
2009-10-12 00:55:00,81.24,81.29,81.21,81.28,566100000.0
2009-10-12 01:00:00,81.28,81.29,81.245,81.265,234800000.0
2009-10-12 01:05:00,81.26,81.305,81.26,81.295,368900000.0
2009-10-12 01:10:00,81.3,81.32,81.295,81.3,304400000.0
2009-10-12 01:15:00,81.295,81.33,81.28,81.32,246500000.0
2009-10-12 01:20:00,81.32,81.36,81.315,81.355,239400000.0
2009-10-12 01:25:00,81.35,81.37,81.34,81.36,251700000.0
2009-10-12 01:30:00,81.36,81.37,81.34,81.345,120700000.0
2009-10-12 01:35:00,81.34,81.355,81.32,81.33,182600000.0
2009-10-12 01:40:00,81.325,81.375,81.315,81.355,303800000.0
2009-10-12 01:45:00,81.365,81.405,81.36,81.395,305200000.0
2009-10-12 01:50:00,81.395,81.4,81.36,81.36,293200000.0
2009-10-12 01:55:00,81.36,81.4,81.355,81.39,456600000.0
2009-10-12 02:00:00,81.39,81.4,81.305,81.35,949400000.0
2009-10-12 02:05:00,81.345,81.375,81.325,81.35,701900001.0
2009-10-12 02:10:00,81.35,81.37,81.32,81.335,794200001.0
2009-10-12 02:15:00,81.33,81.39,81.305,81.32,896100000.0
2009-10-12 02:20:00,81.315,81.32,81.255,81.255,534600000.0
2009-10-12 02:25:00,81.255,81.29,81.235,81.255,853200000.0
2009-10-12 02:30:00,81.255,81.315,81.24,81.315,755100000.0
2009-10-12 02:35:00,81.32,81.385,81.315,81.34,1056000000.0
2009-10-12 02:40:00,81.335,81.36,81.28,81.3,995500001.0
2009-10-12 02:45:00,81.3,81.345,81.26,81.325,967000000.0
2009-10-12 02:50:00,81.325,81.35,81.295,81.34,749000000.0
2009-10-12 02:55:00,81.35,81.375,81.26,81.27,813800000.0
2009-10-12 03:00:00,81.265,81.325,81.26,81.305,757000000.0
2009-10-12 03:05:00,81.305,81.33,81.295,81.31,829800000.0
2009-10-12 03:10:00,81.315,81.355,81.3,81.31,901500000.0
2009-10-12 03:15:00,81.31,81.315,81.275,81.28,371700000.0
2009-10-12 03:20:00,81.28,81.3,81.255,81.285,873100000.0
2009-10-12 03:25:00,81.285,81.33,81.27,81.29,634300000.0
2009-10-12 03:30:00,81.295,81.34,81.285,81.285,668600000.0
2009-10-12 03:35:00,81.29,81.375,81.265,81.365,973899999.0
2009-10-12 03:40:00,81.36,81.39,81.35,81.375,767800000.0
2009-10-12 03:45:00,81.37,81.37,81.315,81.34,958500000.0
2009-10-12 03:50:00,81.34,81.35,81.3,81.34,1197299999.0
2009-10-12 03:55:00,81.35,81.355,81.225,81.285,2251300000.0
2009-10-12 04:00:00,81.29,81.315,81.23,81.275,2043700000.0
2009-10-12 04:05:00,81.28,81.315,81.275,81.28,1385600000.0
2009-10-12 04:10:00,81.28,81.31,81.27,81.275,847600001.0
2009-10-12 04:15:00,81.28,81.32,81.265,81.31,992900001.0
2009-10-12 04:20:00,81.31,81.315,81.27,81.27,621400000.0
2009-10-12 04:25:00,81.27,81.275,81.23,81.265,431700000.0
2009-10-12 04:30:00,81.27,81.305,81.235,81.295,680200000.0
2009-10-12 04:35:00,81.295,81.31,81.265,81.28,1096100000.0
2009-10-12 04:40:00,81.28,81.33,81.265,81.33,1626800000.0
2009-10-12 04:45:00,81.33,81.335,81.27,81.29,1056999998.0
2009-10-12 04:50:00,81.29,81.35,81.27,81.32,1144800000.0
2009-10-12 04:55:00,81.32,81.36,81.305,81.325,1467600000.0
2009-10-12 05:00:00,81.325,81.335,81.285,81.33,993300000.0
2009-10-12 05:05:00,81.335,81.355,81.31,81.325,501200000.0
2009-10-12 05:10:00,81.32,81.33,81.315,81.315,694000000.0
2009-10-12 05:15:00,81.32,81.335,81.3,81.33,762100001.0
2009-10-12 05:20:00,81.325,81.34,81.29,81.305,927300000.0
2009-10-12 05:25:00,81.305,81.34,81.28,81.28,1290200000.0
2009-10-12 05:30:00,81.28,81.305,81.275,81.285,589500001.0
2009-10-12 05:35:00,81.285,81.345,81.28,81.285,803800000.0
2009-10-12 05:40:00,81.285,81.31,81.285,81.305,1082200000.0
2009-10-12 05:45:00,81.305,81.36,81.305,81.32,712700000.0
2009-10-12 05:50:00,81.32,81.33,81.285,81.295,788200000.0
2009-10-12 05:55:00,81.305,81.32,81.295,81.315,1092000000.0
2009-10-12 06:00:00,81.315,81.325,81.31,81.31,613400000.0
2009-10-12 06:05:00,81.26,81.32,81.26,81.32,787900000.0
2009-10-12 06:10:00,81.32,81.335,81.3,81.33,973900001.0
2009-10-12 06:15:00,81.33,81.33,81.29,81.315,1060200000.0
2009-10-12 06:20:00,81.32,81.32,81.285,81.295,1128500000.0
2009-10-12 06:25:00,81.29,81.305,81.285,81.3,499000000.0
2009-10-12 06:30:00,81.3,81.375,81.3,81.375,795600000.0
2009-10-12 06:35:00,81.375,81.38,81.345,81.355,1056500000.0
2009-10-12 06:40:00,81.355,81.395,81.35,81.385,1004900000.0
2009-10-12 06:45:00,81.385,81.4,81.36,81.365,1302600000.0
2009-10-12 06:50:00,81.365,81.41,81.365,81.39,1266000000.0
2009-10-12 06:55:00,81.39,81.415,81.385,81.405,817700000.0
2009-10-12 07:00:00,81.405,81.415,81.37,81.385,1794600001.0
2009-10-12 07:05:00,81.385,81.425,81.365,81.4,1317800000.0
2009-10-12 07:10:00,81.395,81.405,81.365,81.37,688900000.0
2009-10-12 07:15:00,81.38,81.445,81.36,81.405,978400000.0
2009-10-12 07:20:00,81.405,81.47,81.385,81.465,1415600000.0
2009-10-12 07:25:00,81.46,81.49,81.45,81.465,1534599995.0
2009-10-12 07:30:00,81.46,81.46,81.385,81.415,1308300000.0
2009-10-12 07:35:00,81.415,81.465,81.41,81.46,606400000.0
2009-10-12 07:40:00,81.46,81.46,81.385,81.39,1024800000.0
2009-10-12 07:45:00,81.39,81.39,81.36,81.37,869100000.0
2009-10-12 07:50:00,81.37,81.39,81.365,81.385,604100000.0
2009-10-12 07:55:00,81.385,81.43,81.355,81.41,1198100000.0
2009-10-12 08:00:00,81.41,81.435,81.375,81.375,1419400003.0
2009-10-12 08:05:00,81.38,81.395,81.355,81.37,2077599998.0
2009-10-12 08:10:00,81.375,81.405,81.355,81.37,1734500000.0
2009-10-12 08:15:00,81.37,81.42,81.36,81.41,2026599999.0
2009-10-12 08:20:00,81.41,81.44,81.375,81.38,3156400004.0
2009-10-12 08:25:00,81.38,81.39,81.325,81.335,1240600000.0
2009-10-12 08:30:00,81.335,81.35,81.24,81.29,3499600000.0
2009-10-12 08:35:00,81.29,81.29,81.255,81.275,1793400000.0
2009-10-12 08:40:00,81.275,81.305,81.265,81.285,1736000005.0
2009-10-12 08:45:00,81.28,81.285,81.235,81.25,2601600004.0
2009-10-12 08:50:00,81.25,81.285,81.245,81.265,1911499998.0
2009-10-12 08:55:00,81.27,81.3,81.25,81.285,2043100001.0
2009-10-12 09:00:00,81.285,81.29,81.19,81.21,3019700001.0
2009-10-12 09:05:00,81.21,81.215,81.13,81.15,3070299998.0
2009-10-12 09:10:00,81.15,81.185,81.13,81.145,2861600001.0
2009-10-12 09:15:00,81.15,81.17,81.115,81.14,2290000001.0
2009-10-12 09:20:00,81.135,81.15,81.075,81.13,2842000000.0
2009-10-12 09:25:00,81.13,81.17,81.095,81.16,3086600000.0
2009-10-12 09:30:00,81.16,81.31,81.135,81.265,3869100004.0
2009-10-12 09:35:00,81.265,81.29,81.2,81.25,3889500003.0
2009-10-12 09:40:00,81.25,81.305,81.215,81.275,2867000001.0
2009-10-12 09:45:00,81.275,81.355,81.25,81.34,3620999997.0
2009-10-12 09:50:00,81.34,81.345,81.275,81.29,3294900006.0
2009-10-12 09:55:00,81.29,81.3,81.23,81.265,2858900006.0
2009-10-12 10:00:00,81.27,81.305,81.255,81.295,3200200001.0
2009-10-12 10:05:00,81.295,81.355,81.285,81.32,3805200003.0
2009-10-12 10:10:00,81.325,81.34,81.3,81.33,2897400001.0
2009-10-12 10:15:00,81.325,81.43,81.325,81.395,3839000008.0
2009-10-12 10:20:00,81.395,81.465,81.35,81.455,3106800000.0
2009-10-12 10:25:00,81.455,81.495,81.445,81.495,3722500001.0
2009-10-12 10:30:00,81.485,81.49,81.43,81.475,1994500003.0
2009-10-12 10:35:00,81.475,81.545,81.435,81.535,2971300007.0
2009-10-12 10:40:00,81.535,81.555,81.49,81.54,2912500000.0
2009-10-12 10:45:00,81.53,81.55,81.5,81.525,1894900003.0
2009-10-12 10:50:00,81.525,81.655,81.525,81.63,3773900001.0
2009-10-12 10:55:00,81.625,81.69,81.6,81.64,3937500003.0
2009-10-12 11:00:00,81.64,81.645,81.605,81.615,2961700002.0
2009-10-12 11:05:00,81.615,81.645,81.61,81.625,2729100003.0
2009-10-12 11:10:00,81.625,81.645,81.595,81.605,2676200001.0
2009-10-12 11:15:00,81.605,81.66,81.595,81.655,2940000002.0
2009-10-12 11:20:00,81.655,81.66,81.61,81.65,2513200000.0
2009-10-12 11:25:00,81.65,81.66,81.585,81.585,2855600003.0
2009-10-12 11:30:00,81.585,81.61,81.565,81.605,2143900001.0
2009-10-12 11:35:00,81.605,81.645,81.59,81.605,2314400000.0
2009-10-12 11:40:00,81.605,81.67,81.605,81.665,2378500004.0
2009-10-12 11:45:00,81.665,81.695,81.65,81.695,1761300001.0
2009-10-12 11:50:00,81.695,81.765,81.695,81.765,1676600000.0
2009-10-12 11:55:00,81.76,81.79,81.74,81.745,2727600006.0
2009-10-12 12:00:00,81.75,81.865,81.745,81.845,3597799998.0
2009-10-12 12:05:00,81.845,81.865,81.745,81.755,3377200005.0
2009-10-12 12:10:00,81.755,81.775,81.73,81.775,2493800001.0
2009-10-12 12:15:00,81.775,81.775,81.695,81.77,2576000004.0
2009-10-12 12:20:00,81.775,81.78,81.71,81.71,2326300000.0
2009-10-12 12:25:00,81.72,81.765,81.71,81.73,1956399999.0
2009-10-12 12:30:00,81.73,81.765,81.695,81.695,3567599994.0
2009-10-12 12:35:00,81.7,81.715,81.63,81.685,3020400002.0
2009-10-12 12:40:00,81.685,81.69,81.65,81.68,2784599998.0
2009-10-12 12:45:00,81.685,81.745,81.68,81.695,2376700007.0
2009-10-12 12:50:00,81.695,81.7,81.645,81.65,2649699999.0
2009-10-12 12:55:00,81.65,81.66,81.63,81.65,2355500000.0
2009-10-12 13:00:00,81.65,81.67,81.585,81.64,3330600001.0
2009-10-12 13:05:00,81.635,81.64,81.585,81.585,2283600003.0
2009-10-12 13:10:00,81.58,81.6,81.56,81.6,2973899996.0
2009-10-12 13:15:00,81.6,81.605,81.555,81.595,2465500000.0
2009-10-12 13:20:00,81.595,81.65,81.585,81.62,1478200002.0
2009-10-12 13:25:00,81.62,81.635,81.605,81.61,2331800003.0
2009-10-12 13:30:00,81.61,81.665,81.595,81.66,2070999997.0
2009-10-12 13:35:00,81.66,81.67,81.63,81.64,1242400000.0
2009-10-12 13:40:00,81.64,81.67,81.635,81.635,1097399999.0
2009-10-12 13:45:00,81.635,81.665,81.585,81.64,2883399995.0
2009-10-12 13:50:00,81.64,81.695,81.595,81.675,2869200001.0
2009-10-12 13:55:00,81.675,81.675,81.565,81.58,2063699999.0
2009-10-12 14:00:00,81.575,81.7,81.52,81.68,2703800001.0
2009-10-12 14:05:00,81.68,81.7,81.645,81.7,1931599999.0
2009-10-12 14:10:00,81.7,81.7,81.62,81.625,1661900001.0
2009-10-12 14:15:00,81.625,81.645,81.61,81.62,1472300000.0
2009-10-12 14:20:00,81.62,81.625,81.52,81.535,1552900002.0
2009-10-12 14:25:00,81.535,81.585,81.52,81.575,1356400002.0
2009-10-12 14:30:00,81.575,81.605,81.56,81.565,2497600001.0
2009-10-12 14:35:00,81.57,81.58,81.53,81.53,2339000000.0
2009-10-12 14:40:00,81.525,81.54,81.5,81.52,1566100000.0
2009-10-12 14:45:00,81.515,81.56,81.515,81.56,1437800000.0
2009-10-12 14:50:00,81.56,81.565,81.505,81.51,2198700000.0
2009-10-12 14:55:00,81.51,81.57,81.51,81.555,2202600000.0
2009-10-12 15:00:00,81.555,81.575,81.525,81.525,2431000001.0
2009-10-12 15:05:00,81.525,81.55,81.5,81.505,1629000002.0
2009-10-12 15:10:00,81.495,81.51,81.48,81.51,529000000.0
2009-10-12 15:15:00,81.51,81.51,81.425,81.43,1699400001.0
2009-10-12 15:20:00,81.43,81.44,81.41,81.425,1615300000.0
2009-10-12 15:25:00,81.425,81.45,81.41,81.425,1736400000.0
2009-10-12 15:30:00,81.41,81.425,81.365,81.37,3148600002.0
2009-10-12 15:35:00,81.375,81.45,81.36,81.425,2860000003.0
2009-10-12 15:40:00,81.425,81.465,81.41,81.415,2274199999.0
2009-10-12 15:45:00,81.42,81.435,81.355,81.375,2669199997.0
2009-10-12 15:50:00,81.375,81.405,81.345,81.375,3336300000.0
2009-10-12 15:55:00,81.375,81.385,81.315,81.345,3628899997.0
2009-10-12 16:00:00,81.345,81.36,81.305,81.355,2971399996.0
2009-10-12 16:05:00,81.36,81.375,81.3,81.34,2315500000.0
2009-10-12 16:10:00,81.34,81.35,81.25,81.27,2773099999.0
2009-10-12 16:15:00,81.27,81.295,81.235,81.285,3258299999.0
2009-10-12 16:20:00,81.285,81.355,81.265,81.34,3102000001.0
2009-10-12 16:25:00,81.345,81.43,81.33,81.425,2971500002.0
2009-10-12 16:30:00,81.425,81.485,81.425,81.48,2001200000.0
2009-10-12 16:35:00,81.485,81.505,81.44,81.45,1756499999.0
2009-10-12 16:40:00,81.45,81.5,81.445,81.495,1931300001.0
2009-10-12 16:45:00,81.495,81.525,81.475,81.51,3025899999.0
2009-10-12 16:50:00,81.51,81.535,81.46,81.475,3164799999.0
2009-10-12 16:55:00,81.475,81.49,81.395,81.415,4341299995.0
2009-10-12 17:00:00,81.415,81.45,81.38,81.4,2332600000.0
2009-10-12 17:05:00,81.395,81.425,81.375,81.395,2911600001.0
2009-10-12 17:10:00,81.395,81.415,81.375,81.375,2001600001.0
2009-10-12 17:15:00,81.375,81.415,81.375,81.375,1843899999.0
2009-10-12 17:20:00,81.375,81.42,81.365,81.39,2351899999.0
2009-10-12 17:25:00,81.385,81.41,81.38,81.38,3264499999.0
2009-10-12 17:30:00,81.38,81.395,81.285,81.33,3026499997.0
2009-10-12 17:35:00,81.33,81.345,81.285,81.295,2888400003.0
2009-10-12 17:40:00,81.29,81.335,81.285,81.33,2160600006.0
2009-10-12 17:45:00,81.33,81.33,81.295,81.31,1244000001.0
2009-10-12 17:50:00,81.31,81.315,81.27,81.275,1627300000.0
2009-10-12 17:55:00,81.275,81.315,81.27,81.305,1808999996.0
2009-10-12 18:00:00,81.31,81.335,81.29,81.305,1804800001.0
2009-10-12 18:05:00,81.305,81.325,81.275,81.325,1885799999.0
2009-10-12 18:10:00,81.325,81.385,81.325,81.355,2112899995.0
2009-10-12 18:15:00,81.355,81.385,81.345,81.385,1843100000.0
2009-10-12 18:20:00,81.39,81.445,81.385,81.425,1890499996.0
2009-10-12 18:25:00,81.425,81.425,81.37,81.405,1187900001.0
2009-10-12 18:30:00,81.395,81.395,81.36,81.375,1020499997.0
2009-10-12 18:35:00,81.37,81.41,81.37,81.395,1015599999.0
2009-10-12 18:40:00,81.395,81.425,81.38,81.425,758800000.0
2009-10-12 18:45:00,81.425,81.43,81.405,81.405,1290900002.0
2009-10-12 18:50:00,81.405,81.415,81.395,81.415,818600000.0
2009-10-12 18:55:00,81.415,81.415,81.4,81.41,1093799999.0
2009-10-12 19:00:00,81.41,81.445,81.405,81.435,1414700000.0
2009-10-12 19:05:00,81.43,81.445,81.405,81.405,1028500001.0
2009-10-12 19:10:00,81.405,81.43,81.4,81.41,546700001.0
2009-10-12 19:15:00,81.405,81.43,81.39,81.42,1357099999.0
2009-10-12 19:20:00,81.42,81.495,81.42,81.475,1631100002.0
2009-10-12 19:25:00,81.475,81.485,81.41,81.475,1286499997.0
2009-10-12 19:30:00,81.475,81.485,81.45,81.475,1149100003.0
2009-10-12 19:35:00,81.475,81.535,81.47,81.53,1285299999.0
2009-10-12 19:40:00,81.53,81.545,81.46,81.49,1502000001.0
2009-10-12 19:45:00,81.49,81.525,81.48,81.5,1982800001.0
2009-10-12 19:50:00,81.5,81.505,81.44,81.445,1874500001.0
2009-10-12 19:55:00,81.445,81.46,81.44,81.445,1097499999.0
2009-10-12 20:00:00,81.45,81.475,81.435,81.445,941000002.0
2009-10-12 20:05:00,81.445,81.465,81.44,81.46,962200000.0
2009-10-12 20:10:00,81.455,81.485,81.435,81.46,1759500001.0
2009-10-12 20:15:00,81.46,81.47,81.365,81.385,1242899999.0
2009-10-12 20:20:00,81.385,81.395,81.35,81.365,2116799996.0
2009-10-12 20:25:00,81.37,81.38,81.355,81.355,1873699993.0
2009-10-12 20:30:00,81.355,81.39,81.335,81.335,1615099999.0
2009-10-12 20:35:00,81.335,81.335,81.265,81.28,1369800003.0
2009-10-12 20:40:00,81.28,81.345,81.28,81.335,1098099999.0
2009-10-12 20:45:00,81.335,81.365,81.335,81.35,1286899999.0
2009-10-12 20:50:00,81.35,81.355,81.325,81.335,1645599999.0
2009-10-12 20:55:00,81.335,81.335,81.3,81.325,1621700000.0
2009-10-12 21:00:00,81.325,81.35,81.295,81.33,1786099999.0
2009-10-12 21:05:00,81.33,81.35,81.3,81.35,976600000.0
2009-10-12 21:10:00,81.355,81.43,81.355,81.42,1386199996.0
2009-10-12 21:15:00,81.42,81.435,81.42,81.425,686600002.0
2009-10-12 21:20:00,81.425,81.44,81.415,81.42,575700000.0
2009-10-12 21:25:00,81.42,81.47,81.41,81.46,470599998.0
2009-10-12 21:30:00,81.46,81.475,81.455,81.455,700600000.0
2009-10-12 21:35:00,81.455,81.455,81.42,81.43,579400001.0
2009-10-12 21:40:00,81.435,81.455,81.43,81.43,937999999.0
2009-10-12 21:45:00,81.43,81.47,81.43,81.47,428999999.0
2009-10-12 21:50:00,81.47,81.5,81.465,81.48,855200000.0
2009-10-12 21:55:00,81.48,81.49,81.445,81.485,1109700002.0
2009-10-12 22:00:00,81.485,81.51,81.48,81.495,449000000.0
2009-10-12 22:05:00,81.505,81.52,81.505,81.51,159300000.0
2009-10-12 22:10:00,81.51,81.515,81.5,81.515,83100000.0
2009-10-12 22:15:00,81.515,81.54,81.51,81.53,402900000.0
2009-10-12 22:20:00,81.525,81.54,81.505,81.52,318000000.0
2009-10-12 22:25:00,81.52,81.525,81.51,81.515,179300000.0
2009-10-12 22:30:00,81.515,81.545,81.495,81.505,405100000.0
2009-10-12 22:35:00,81.505,81.54,81.49,81.5,418900000.0
2009-10-12 22:40:00,81.5,81.52,81.48,81.52,303100000.0
2009-10-12 22:45:00,81.52,81.525,81.495,81.505,315500000.0
2009-10-12 22:50:00,81.51,81.52,81.505,81.51,138600000.0
2009-10-12 22:55:00,81.51,81.51,81.46,81.475,258100000.0
2009-10-12 23:00:00,81.475,81.505,81.465,81.505,101200000.0
2009-10-12 23:05:00,81.515,81.515,81.47,81.475,47800000.0
2009-10-12 23:10:00,81.475,81.48,81.455,81.465,261100000.0
2009-10-12 23:15:00,81.465,81.495,81.4,81.475,409800000.0
2009-10-12 23:20:00,81.48,81.485,81.46,81.465,178000000.0
2009-10-12 23:25:00,81.452,81.47,81.429,81.45,261100000.0
2009-10-12 23:30:00,81.45,81.45,81.425,81.445,109100000.0
2009-10-12 23:35:00,81.445,81.46,81.42,81.44,194500000.0
2009-10-12 23:40:00,81.44,81.445,81.43,81.435,131600000.0
2009-10-12 23:45:00,81.45,81.52,81.44,81.465,319700000.0
2009-10-12 23:50:00,81.47,81.49,81.47,81.48,130000000.0
2009-10-12 23:55:00,81.48,81.48,81.422,81.44,534000000.0
2009-10-13 00:00:00,81.43,81.51,81.415,81.485,557700000.0
2009-10-13 00:05:00,81.485,81.485,81.475,81.475,355000000.0
2009-10-13 00:10:00,81.475,81.49,81.445,81.46,355100000.0
2009-10-13 00:15:00,81.46,81.465,81.46,81.465,120600000.0
2009-10-13 00:20:00,81.465,81.475,81.435,81.435,400400000.0
2009-10-13 00:25:00,81.435,81.445,81.41,81.435,387700000.0
2009-10-13 00:30:00,81.44,81.46,81.435,81.455,359300000.0
2009-10-13 00:35:00,81.455,81.47,81.416,81.47,273200000.0
2009-10-13 00:40:00,81.465,81.47,81.43,81.445,298100000.0
2009-10-13 00:45:00,81.445,81.47,81.42,81.425,527400000.0
2009-10-13 00:50:00,81.425,81.425,81.34,81.36,640500000.0
2009-10-13 00:55:00,81.36,81.43,81.355,81.405,495800000.0
2009-10-13 01:00:00,81.41,81.425,81.385,81.405,582600000.0
2009-10-13 01:05:00,81.405,81.44,81.405,81.42,317100000.0
2009-10-13 01:10:00,81.42,81.445,81.41,81.44,295800000.0
2009-10-13 01:15:00,81.435,81.465,81.43,81.465,356500000.0
2009-10-13 01:20:00,81.465,81.5,81.445,81.46,627199999.0
2009-10-13 01:25:00,81.455,81.505,81.43,81.495,462400000.0
2009-10-13 01:30:00,81.485,81.525,81.46,81.48,1054100000.0
2009-10-13 01:35:00,81.48,81.5,81.465,81.465,632700000.0
2009-10-13 01:40:00,81.465,81.47,81.395,81.465,905299999.0
2009-10-13 01:45:00,81.465,81.465,81.39,81.435,427700000.0
2009-10-13 01:50:00,81.43,81.445,81.41,81.435,329800000.0
2009-10-13 01:55:00,81.435,81.515,81.435,81.455,650600000.0
2009-10-13 02:00:00,81.455,81.515,81.455,81.49,740900000.0
2009-10-13 02:05:00,81.49,81.505,81.435,81.445,505700000.0
2009-10-13 02:10:00,81.445,81.495,81.445,81.455,563100000.0
2009-10-13 02:15:00,81.455,81.47,81.425,81.435,657200000.0
2009-10-13 02:20:00,81.435,81.465,81.43,81.46,444700000.0
2009-10-13 02:25:00,81.465,81.505,81.445,81.485,898300000.0
2009-10-13 02:30:00,81.485,81.5,81.435,81.47,1060100000.0
2009-10-13 02:35:00,81.47,81.485,81.405,81.45,1310100000.0
2009-10-13 02:40:00,81.455,81.5,81.43,81.465,1092300000.0
2009-10-13 02:45:00,81.465,81.51,81.455,81.5,558200000.0
2009-10-13 02:50:00,81.5,81.505,81.445,81.445,890900000.0
2009-10-13 02:55:00,81.445,81.46,81.425,81.45,1044600000.0
2009-10-13 03:00:00,81.45,81.475,81.385,81.4,1767600000.0
2009-10-13 03:05:00,81.405,81.45,81.38,81.405,1227600001.0
2009-10-13 03:10:00,81.405,81.43,81.385,81.405,649900000.0
2009-10-13 03:15:00,81.405,81.46,81.395,81.44,708700000.0
2009-10-13 03:20:00,81.44,81.46,81.395,81.44,689300000.0
2009-10-13 03:25:00,81.435,81.525,81.43,81.495,1360600000.0
2009-10-13 03:30:00,81.5,81.54,81.485,81.525,906400000.0
2009-10-13 03:35:00,81.525,81.545,81.48,81.51,516700000.0
2009-10-13 03:40:00,81.51,81.52,81.49,81.52,480800000.0
2009-10-13 03:45:00,81.52,81.53,81.49,81.495,308900000.0
2009-10-13 03:50:00,81.495,81.505,81.465,81.49,430800000.0
2009-10-13 03:55:00,81.49,81.495,81.46,81.465,911799999.0
2009-10-13 04:00:00,81.47,81.485,81.46,81.475,852700000.0
2009-10-13 04:05:00,81.48,81.545,81.47,81.505,1267000000.0
2009-10-13 04:10:00,81.505,81.505,81.455,81.46,576300000.0
2009-10-13 04:15:00,81.46,81.475,81.4,81.425,685200000.0
2009-10-13 04:20:00,81.425,81.435,81.39,81.435,814000000.0
2009-10-13 04:25:00,81.425,81.45,81.365,81.39,984900000.0
2009-10-13 04:30:00,81.385,81.455,81.385,81.42,667400000.0
2009-10-13 04:35:00,81.42,81.475,81.4,81.465,712100000.0
2009-10-13 04:40:00,81.465,81.49,81.44,81.44,600100000.0
2009-10-13 04:45:00,81.45,81.515,81.445,81.495,871100000.0
2009-10-13 04:50:00,81.505,81.53,81.48,81.49,2052700001.0
2009-10-13 04:55:00,81.49,81.515,81.45,81.465,365300000.0
2009-10-13 05:00:00,81.46,81.505,81.445,81.445,1314900000.0
2009-10-13 05:05:00,81.465,81.465,81.44,81.455,825800000.0
2009-10-13 05:10:00,81.455,81.51,81.445,81.5,1360600000.0
2009-10-13 05:15:00,81.5,81.505,81.43,81.455,1356300000.0
2009-10-13 05:20:00,81.45,81.465,81.41,81.445,803999999.0
2009-10-13 05:25:00,81.435,81.455,81.42,81.44,346000000.0
2009-10-13 05:30:00,81.44,81.465,81.43,81.435,614400000.0
2009-10-13 05:35:00,81.435,81.445,81.41,81.445,926700000.0
2009-10-13 05:40:00,81.445,81.55,81.445,81.515,712200000.0
2009-10-13 05:45:00,81.515,81.535,81.495,81.53,622500000.0
2009-10-13 05:50:00,81.53,81.555,81.52,81.54,1548300000.0
2009-10-13 05:55:00,81.525,81.595,81.515,81.58,1592400000.0
2009-10-13 06:00:00,81.575,81.585,81.51,81.52,2160200001.0
2009-10-13 06:05:00,81.52,81.545,81.51,81.545,1304300003.0
2009-10-13 06:10:00,81.535,81.58,81.535,81.565,1292000000.0
2009-10-13 06:15:00,81.565,81.58,81.555,81.57,650200000.0
2009-10-13 06:20:00,81.575,81.61,81.565,81.585,1802000000.0
2009-10-13 06:25:00,81.585,81.61,81.58,81.58,2016500000.0
2009-10-13 06:30:00,81.585,81.625,81.58,81.62,1168700000.0
2009-10-13 06:35:00,81.62,81.635,81.6,81.6,1210400000.0
2009-10-13 06:40:00,81.6,81.63,81.54,81.575,1103700000.0
2009-10-13 06:45:00,81.58,81.595,81.555,81.56,1210100000.0
2009-10-13 06:50:00,81.565,81.61,81.565,81.57,1232600000.0
2009-10-13 06:55:00,81.57,81.595,81.56,81.57,1008200000.0
2009-10-13 07:00:00,81.57,81.63,81.57,81.625,1408000000.0
2009-10-13 07:05:00,81.625,81.635,81.615,81.625,591600000.0
2009-10-13 07:10:00,81.625,81.63,81.6,81.605,1205300000.0
2009-10-13 07:15:00,81.605,81.62,81.585,81.595,978100000.0
2009-10-13 07:20:00,81.595,81.61,81.57,81.575,1599400000.0
2009-10-13 07:25:00,81.57,81.575,81.54,81.565,1415299994.0
2009-10-13 07:30:00,81.56,81.645,81.545,81.61,1852499999.0
2009-10-13 07:35:00,81.61,81.675,81.58,81.635,1541199999.0
2009-10-13 07:40:00,81.635,81.645,81.575,81.6,2331100000.0
2009-10-13 07:45:00,81.605,81.61,81.545,81.55,1532700000.0
2009-10-13 07:50:00,81.545,81.55,81.505,81.535,1433300000.0
2009-10-13 07:55:00,81.535,81.605,81.525,81.585,1143200000.0
2009-10-13 08:00:00,81.585,81.61,81.56,81.59,1106700000.0
2009-10-13 08:05:00,81.58,81.6,81.545,81.565,1248099999.0
2009-10-13 08:10:00,81.585,81.65,81.575,81.615,1555400003.0
2009-10-13 08:15:00,81.615,81.625,81.555,81.58,1763900000.0
2009-10-13 08:20:00,81.58,81.655,81.555,81.565,2305100001.0
2009-10-13 08:25:00,81.565,81.61,81.53,81.53,1909200001.0
2009-10-13 08:30:00,81.53,81.615,81.53,81.615,3010900001.0
2009-10-13 08:35:00,81.615,81.715,81.615,81.685,3407200000.0
2009-10-13 08:40:00,81.68,81.685,81.56,81.595,3351400001.0
2009-10-13 08:45:00,81.595,81.69,81.595,81.68,2351900001.0
2009-10-13 08:50:00,81.68,81.69,81.655,81.665,2931900000.0
2009-10-13 08:55:00,81.66,81.7,81.645,81.69,2068200000.0
2009-10-13 09:00:00,81.695,81.765,81.66,81.7,4136999997.0
2009-10-13 09:05:00,81.7,81.73,81.665,81.685,4402199995.0
2009-10-13 09:10:00,81.685,81.685,81.55,81.565,3597600005.0
2009-10-13 09:15:00,81.565,81.655,81.555,81.645,3169699998.0
2009-10-13 09:20:00,81.645,81.695,81.625,81.68,3157900003.0
2009-10-13 09:25:00,81.68,81.68,81.62,81.63,3079100008.0
2009-10-13 09:30:00,81.635,81.655,81.605,81.605,2738100000.0
2009-10-13 09:35:00,81.605,81.62,81.555,81.585,3394400003.0
2009-10-13 09:40:00,81.585,81.585,81.49,81.555,3499799997.0
2009-10-13 09:45:00,81.56,81.57,81.51,81.51,2568000000.0
2009-10-13 09:50:00,81.51,81.53,81.465,81.48,2544400000.0
2009-10-13 09:55:00,81.485,81.55,81.445,81.51,3207700000.0
2009-10-13 10:00:00,81.51,81.61,81.505,81.595,3191500000.0
2009-10-13 10:05:00,81.6,81.635,81.565,81.575,2848600000.0
2009-10-13 10:10:00,81.575,81.605,81.535,81.54,2874500001.0
2009-10-13 10:15:00,81.54,81.54,81.435,81.465,2920600001.0
2009-10-13 10:20:00,81.465,81.5,81.455,81.5,2489400001.0
2009-10-13 10:25:00,81.51,81.54,81.48,81.525,2945999999.0
2009-10-13 10:30:00,81.525,81.525,81.385,81.42,2131299998.0
2009-10-13 10:35:00,81.42,81.535,81.41,81.51,3508399999.0
2009-10-13 10:40:00,81.51,81.545,81.475,81.525,2814600002.0
2009-10-13 10:45:00,81.525,81.58,81.52,81.52,3127399999.0
2009-10-13 10:50:00,81.52,81.54,81.49,81.515,2483600006.0
2009-10-13 10:55:00,81.51,81.61,81.49,81.59,2927400001.0
2009-10-13 11:00:00,81.595,81.64,81.535,81.64,3024200002.0
2009-10-13 11:05:00,81.64,81.645,81.5,81.505,3160700001.0
2009-10-13 11:10:00,81.505,81.51,81.35,81.365,3113800001.0
2009-10-13 11:15:00,81.365,81.465,81.365,81.4,3857000001.0
2009-10-13 11:20:00,81.405,81.45,81.385,81.41,3611699999.0
2009-10-13 11:25:00,81.415,81.535,81.415,81.51,3015100005.0
2009-10-13 11:30:00,81.51,81.52,81.475,81.5,2633799998.0
2009-10-13 11:35:00,81.5,81.5,81.445,81.455,1496999998.0
2009-10-13 11:40:00,81.455,81.515,81.455,81.47,2932999997.0
2009-10-13 11:45:00,81.475,81.53,81.45,81.515,2936400000.0
2009-10-13 11:50:00,81.515,81.545,81.505,81.51,2596000000.0
2009-10-13 11:55:00,81.51,81.53,81.485,81.515,2234000003.0
2009-10-13 12:00:00,81.515,81.545,81.5,81.515,2553299998.0
2009-10-13 12:05:00,81.515,81.575,81.51,81.565,2804700000.0
2009-10-13 12:10:00,81.57,81.57,81.44,81.47,2813499999.0
2009-10-13 12:15:00,81.47,81.49,81.415,81.415,2766500003.0
2009-10-13 12:20:00,81.415,81.42,81.365,81.41,2600399999.0
2009-10-13 12:25:00,81.41,81.46,81.4,81.44,1831600000.0
2009-10-13 12:30:00,81.44,81.455,81.4,81.42,2640999993.0
2009-10-13 12:35:00,81.425,81.46,81.42,81.445,2232099998.0
2009-10-13 12:40:00,81.445,81.55,81.435,81.525,3369499999.0
2009-10-13 12:45:00,81.535,81.645,81.52,81.615,3198100004.0
2009-10-13 12:50:00,81.615,81.645,81.55,81.56,2259300000.0
2009-10-13 12:55:00,81.56,81.6,81.535,81.595,3148700001.0
2009-10-13 13:00:00,81.59,81.665,81.585,81.615,3496200000.0
2009-10-13 13:05:00,81.615,81.65,81.59,81.605,3471400004.0
2009-10-13 13:10:00,81.605,81.69,81.605,81.665,4229699998.0
2009-10-13 13:15:00,81.665,81.695,81.615,81.625,3561099997.0
2009-10-13 13:20:00,81.625,81.65,81.595,81.645,3084699999.0
2009-10-13 13:25:00,81.645,81.65,81.58,81.62,3000100002.0
2009-10-13 13:30:00,81.62,81.625,81.595,81.625,1977000001.0
2009-10-13 13:35:00,81.625,81.65,81.585,81.63,2421900000.0
2009-10-13 13:40:00,81.63,81.635,81.545,81.595,1754700001.0
2009-10-13 13:45:00,81.595,81.655,81.57,81.58,2964999998.0
2009-10-13 13:50:00,81.58,81.585,81.48,81.49,3001599996.0
2009-10-13 13:55:00,81.49,81.57,81.465,81.465,1867199999.0
2009-10-13 14:00:00,81.465,81.505,81.45,81.48,2519000002.0
2009-10-13 14:05:00,81.48,81.505,81.455,81.46,1681599999.0
2009-10-13 14:10:00,81.46,81.47,81.375,81.4,1955599999.0
2009-10-13 14:15:00,81.405,81.48,81.38,81.395,2773700000.0
2009-10-13 14:20:00,81.39,81.4,81.345,81.38,2050799999.0
2009-10-13 14:25:00,81.38,81.39,81.32,81.355,2187500000.0
2009-10-13 14:30:00,81.355,81.42,81.355,81.38,1427300000.0
2009-10-13 14:35:00,81.38,81.405,81.355,81.4,1499300000.0
2009-10-13 14:40:00,81.4,81.435,81.385,81.425,1126000000.0
2009-10-13 14:45:00,81.425,81.435,81.375,81.38,1431700000.0
2009-10-13 14:50:00,81.38,81.405,81.355,81.385,2869900006.0
2009-10-13 14:55:00,81.39,81.415,81.345,81.355,2946999999.0
2009-10-13 15:00:00,81.355,81.465,81.355,81.435,3789000002.0
2009-10-13 15:05:00,81.44,81.535,81.4,81.475,4095399998.0
2009-10-13 15:10:00,81.475,81.475,81.395,81.435,2820400001.0
2009-10-13 15:15:00,81.435,81.455,81.395,81.395,2678600004.0
2009-10-13 15:20:00,81.395,81.405,81.355,81.385,2000599995.0
2009-10-13 15:25:00,81.385,81.395,81.335,81.345,1699799997.0
2009-10-13 15:30:00,81.345,81.37,81.32,81.37,3069600005.0
2009-10-13 15:35:00,81.38,81.41,81.33,81.33,3505399998.0
2009-10-13 15:40:00,81.335,81.355,81.26,81.26,3191799999.0
2009-10-13 15:45:00,81.265,81.325,81.255,81.315,3868300001.0
2009-10-13 15:50:00,81.31,81.345,81.255,81.27,3738300001.0
2009-10-13 15:55:00,81.28,81.29,81.125,81.15,3027100003.0
2009-10-13 16:00:00,81.15,81.165,81.005,81.035,2946300003.0
2009-10-13 16:05:00,81.035,81.105,80.995,81.05,3612300003.0
2009-10-13 16:10:00,81.05,81.115,81.04,81.115,3519200003.0
2009-10-13 16:15:00,81.115,81.115,81.04,81.06,3192400000.0
2009-10-13 16:20:00,81.06,81.075,81.02,81.04,2897600000.0
2009-10-13 16:25:00,81.04,81.16,81.02,81.16,3842700003.0
2009-10-13 16:30:00,81.16,81.225,81.145,81.185,3700400001.0
2009-10-13 16:35:00,81.185,81.195,81.15,81.155,2795100004.0
2009-10-13 16:40:00,81.155,81.155,81.085,81.105,3052400002.0
2009-10-13 16:45:00,81.105,81.13,81.095,81.095,1967400002.0
2009-10-13 16:50:00,81.095,81.115,81.07,81.09,3023999999.0
2009-10-13 16:55:00,81.09,81.21,81.07,81.17,2956800005.0
2009-10-13 17:00:00,81.17,81.2,81.125,81.15,3436800002.0
2009-10-13 17:05:00,81.15,81.15,81.05,81.055,3261299998.0
2009-10-13 17:10:00,81.05,81.11,81.05,81.075,3429000006.0
2009-10-13 17:15:00,81.075,81.115,81.07,81.105,3052600005.0
2009-10-13 17:20:00,81.105,81.13,81.08,81.095,3904299998.0
2009-10-13 17:25:00,81.095,81.115,81.075,81.085,3359799994.0
2009-10-13 17:30:00,81.085,81.185,81.075,81.175,3785899995.0
2009-10-13 17:35:00,81.175,81.255,81.17,81.255,3284200003.0
2009-10-13 17:40:00,81.255,81.395,81.255,81.395,3551500012.0
2009-10-13 17:45:00,81.395,81.4,81.305,81.32,2999200005.0
2009-10-13 17:50:00,81.32,81.375,81.32,81.365,3344700011.0
2009-10-13 17:55:00,81.365,81.42,81.36,81.385,3402699998.0
2009-10-13 18:00:00,81.385,81.415,81.34,81.355,2539799999.0
2009-10-13 18:05:00,81.355,81.355,81.3,81.315,1655200000.0
2009-10-13 18:10:00,81.315,81.36,81.295,81.34,2314700001.0
2009-10-13 18:15:00,81.34,81.35,81.28,81.28,1907000000.0
2009-10-13 18:20:00,81.285,81.29,81.255,81.27,1837300002.0
2009-10-13 18:25:00,81.27,81.295,81.265,81.29,1447599999.0
2009-10-13 18:30:00,81.29,81.31,81.27,81.305,916200002.0
2009-10-13 18:35:00,81.305,81.345,81.305,81.345,581600000.0
2009-10-13 18:40:00,81.345,81.345,81.3,81.305,731400001.0
2009-10-13 18:45:00,81.305,81.315,81.29,81.295,677500000.0
2009-10-13 18:50:00,81.295,81.34,81.295,81.325,1067499999.0
2009-10-13 18:55:00,81.325,81.335,81.285,81.29,1105300000.0
2009-10-13 19:00:00,81.285,81.295,81.25,81.285,1714800001.0
2009-10-13 19:05:00,81.285,81.305,81.285,81.3,824300000.0
2009-10-13 19:10:00,81.295,81.305,81.255,81.255,498400000.0
2009-10-13 19:15:00,81.255,81.27,81.245,81.255,737500003.0
2009-10-13 19:20:00,81.255,81.325,81.245,81.27,1477999999.0
2009-10-13 19:25:00,81.275,81.29,81.255,81.265,1595700000.0
2009-10-13 19:30:00,81.26,81.265,81.2,81.205,1684300001.0
2009-10-13 19:35:00,81.205,81.24,81.205,81.235,1380600002.0
2009-10-13 19:40:00,81.235,81.245,81.185,81.185,1386099995.0
2009-10-13 19:45:00,81.185,81.2,81.055,81.09,3104300000.0
2009-10-13 19:50:00,81.09,81.1,81.04,81.07,1621400002.0
2009-10-13 19:55:00,81.07,81.21,81.05,81.21,3015900001.0
2009-10-13 20:00:00,81.205,81.505,81.205,81.205,3181499999.0
2009-10-13 20:05:00,81.205,81.34,81.195,81.31,2743500000.0
2009-10-13 20:10:00,81.31,81.325,81.25,81.26,2150199998.0
2009-10-13 20:15:00,81.26,81.32,81.23,81.24,1841900000.0
2009-10-13 20:20:00,81.245,81.33,81.24,81.305,2970599998.0
2009-10-13 20:25:00,81.305,81.305,81.205,81.265,2698900000.0
2009-10-13 20:30:00,81.265,81.34,81.25,81.32,2570500001.0
2009-10-13 20:35:00,81.32,81.365,81.295,81.315,1622400002.0
2009-10-13 20:40:00,81.315,81.39,81.31,81.345,2600900000.0
2009-10-13 20:45:00,81.345,81.38,81.325,81.38,1471000002.0
2009-10-13 20:50:00,81.375,81.375,81.32,81.355,2691599996.0
2009-10-13 20:55:00,81.355,81.375,81.2,81.2,3074100000.0
2009-10-13 21:00:00,81.205,81.285,81.205,81.26,2255600000.0
2009-10-13 21:05:00,81.26,81.285,81.245,81.26,1642100000.0
2009-10-13 21:10:00,81.26,81.275,81.25,81.27,1058800000.0
2009-10-13 21:15:00,81.275,81.305,81.26,81.28,1638200002.0
2009-10-13 21:20:00,81.285,81.295,81.255,81.27,1212600000.0
2009-10-13 21:25:00,81.275,81.295,81.26,81.29,602600000.0
2009-10-13 21:30:00,81.29,81.315,81.275,81.28,686099999.0
2009-10-13 21:35:00,81.28,81.32,81.25,81.285,1258900001.0
2009-10-13 21:40:00,81.285,81.295,81.255,81.26,840200000.0
2009-10-13 21:45:00,81.265,81.275,81.24,81.24,1030800000.0
2009-10-13 21:50:00,81.245,81.28,81.24,81.255,511000000.0
2009-10-13 21:55:00,81.255,81.255,81.225,81.25,1226300003.0
2009-10-13 22:00:00,81.255,81.255,81.21,81.22,737400000.0
2009-10-13 22:05:00,81.225,81.245,81.215,81.235,496400000.0
2009-10-13 22:10:00,81.23,81.235,81.2,81.2,322100000.0
2009-10-13 22:15:00,81.2,81.29,81.2,81.22,806200000.0
2009-10-13 22:20:00,81.225,81.27,81.205,81.26,627200000.0
2009-10-13 22:25:00,81.26,81.3,81.245,81.295,540000000.0
2009-10-13 22:30:00,81.285,81.44,81.285,81.44,709600000.0
2009-10-13 22:35:00,81.44,81.47,81.415,81.47,487600000.0
2009-10-13 22:40:00,81.475,81.515,81.44,81.495,750300000.0
2009-10-13 22:45:00,81.495,81.515,81.445,81.475,828000000.0
2009-10-13 22:50:00,81.485,81.485,81.425,81.445,407200000.0
2009-10-13 22:55:00,81.44,81.54,81.425,81.495,758300000.0
2009-10-13 23:00:00,81.495,81.53,81.455,81.505,116400000.0
2009-10-13 23:05:00,81.51,81.57,81.485,81.55,192200000.0
2009-10-13 23:10:00,81.555,81.56,81.48,81.485,205400000.0
2009-10-13 23:15:00,81.48,81.51,81.47,81.495,218600000.0
2009-10-13 23:20:00,81.495,81.51,81.47,81.47,418600000.0
2009-10-13 23:25:00,81.475,81.525,81.435,81.51,644800001.0
2009-10-13 23:30:00,81.51,81.525,81.475,81.475,249400000.0
2009-10-13 23:35:00,81.48,81.535,81.48,81.506,389600000.0
2009-10-13 23:40:00,81.53,81.605,81.53,81.57,235900000.0
2009-10-13 23:45:00,81.575,81.58,81.52,81.535,177200000.0
2009-10-13 23:50:00,81.535,81.55,81.473,81.525,413700000.0
2009-10-13 23:55:00,81.53,81.535,81.5,81.505,191400000.0
2009-10-14 00:00:00,81.505,81.545,81.49,81.535,179200000.0
2009-10-14 00:05:00,81.545,81.555,81.505,81.525,102500000.0
2009-10-14 00:10:00,81.525,81.625,81.525,81.595,196500000.0
2009-10-14 00:15:00,81.595,81.595,81.49,81.49,544000000.0
2009-10-14 00:20:00,81.495,81.505,81.465,81.465,234600000.0
2009-10-14 00:25:00,81.465,81.475,81.405,81.435,193600000.0
2009-10-14 00:30:00,81.435,81.465,81.41,81.42,123700000.0
2009-10-14 00:35:00,81.425,81.46,81.389,81.435,496600000.0
2009-10-14 00:40:00,81.425,81.435,81.385,81.42,323700000.0
2009-10-14 00:45:00,81.415,81.455,81.415,81.44,374600000.0
2009-10-14 00:50:00,81.44,81.455,81.395,81.425,307700000.0
2009-10-14 00:55:00,81.425,81.43,81.355,81.36,364800001.0
2009-10-14 01:00:00,81.36,81.38,81.34,81.375,532700000.0
2009-10-14 01:05:00,81.375,81.435,81.36,81.365,451900000.0
2009-10-14 01:10:00,81.38,81.38,81.3,81.34,565800000.0
2009-10-14 01:15:00,81.35,81.395,81.335,81.395,267200000.0
2009-10-14 01:20:00,81.4,81.4,81.325,81.375,350300000.0
2009-10-14 01:25:00,81.375,81.4,81.35,81.35,460900000.0
2009-10-14 01:30:00,81.35,81.425,81.35,81.385,426900000.0
2009-10-14 01:35:00,81.385,81.495,81.37,81.45,531200000.0
2009-10-14 01:40:00,81.455,81.475,81.38,81.39,479800000.0
2009-10-14 01:45:00,81.39,81.425,81.355,81.395,436100000.0
2009-10-14 01:50:00,81.395,81.425,81.385,81.41,355200000.0
2009-10-14 01:55:00,81.41,81.51,81.41,81.495,372100000.0
2009-10-14 02:00:00,81.495,81.51,81.425,81.455,470200000.0
2009-10-14 02:05:00,81.45,81.525,81.405,81.525,323800000.0
2009-10-14 02:10:00,81.525,81.565,81.475,81.555,590400000.0
2009-10-14 02:15:00,81.55,81.555,81.5,81.515,535300000.0
2009-10-14 02:20:00,81.525,81.525,81.465,81.51,435000000.0
2009-10-14 02:25:00,81.51,81.515,81.49,81.49,138600000.0
2009-10-14 02:30:00,81.49,81.5,81.455,81.455,314200000.0
2009-10-14 02:35:00,81.455,81.51,81.445,81.475,417800000.0
2009-10-14 02:40:00,81.475,81.475,81.39,81.39,427900000.0
2009-10-14 02:45:00,81.39,81.45,81.39,81.435,320800000.0
2009-10-14 02:50:00,81.435,81.445,81.41,81.41,242400000.0
2009-10-14 02:55:00,81.415,81.47,81.4,81.415,458200000.0
2009-10-14 03:00:00,81.415,81.435,81.365,81.38,555300000.0
2009-10-14 03:05:00,81.38,81.435,81.355,81.385,387300000.0
2009-10-14 03:10:00,81.39,81.415,81.365,81.4,276700000.0
2009-10-14 03:15:00,81.395,81.455,81.395,81.425,403200000.0
2009-10-14 03:20:00,81.425,81.435,81.36,81.405,839500000.0
2009-10-14 03:25:00,81.405,81.44,81.375,81.385,1165200000.0
2009-10-14 03:30:00,81.385,81.385,81.275,81.325,1092100000.0
2009-10-14 03:35:00,81.325,81.34,81.19,81.19,755700000.0
2009-10-14 03:40:00,81.19,81.33,81.19,81.33,1604100000.0
2009-10-14 03:45:00,81.325,81.35,81.185,81.29,1154500000.0
2009-10-14 03:50:00,81.29,81.35,81.235,81.27,1272200000.0
2009-10-14 03:55:00,81.27,81.33,81.26,81.3,985200000.0
2009-10-14 04:00:00,81.3,81.3,81.215,81.27,1092200000.0
2009-10-14 04:05:00,81.265,81.295,81.23,81.275,696800000.0
2009-10-14 04:10:00,81.275,81.29,81.24,81.245,965800000.0
2009-10-14 04:15:00,81.245,81.275,81.215,81.265,797900000.0
2009-10-14 04:20:00,81.265,81.28,81.215,81.24,500100000.0
2009-10-14 04:25:00,81.245,81.275,81.235,81.265,560800000.0
2009-10-14 04:30:00,81.265,81.29,81.205,81.215,768500000.0
2009-10-14 04:35:00,81.215,81.335,81.215,81.305,652400000.0
2009-10-14 04:40:00,81.315,81.325,81.245,81.26,790700000.0
2009-10-14 04:45:00,81.26,81.265,81.175,81.22,741300000.0
2009-10-14 04:50:00,81.22,81.255,81.13,81.17,705900000.0
2009-10-14 04:55:00,81.165,81.24,81.135,81.145,948100000.0
2009-10-14 05:00:00,81.14,81.26,81.125,81.25,1003900000.0
2009-10-14 05:05:00,81.25,81.265,81.21,81.255,766300000.0
2009-10-14 05:10:00,81.255,81.3,81.24,81.255,789800000.0
2009-10-14 05:15:00,81.255,81.3,81.245,81.3,655900000.0
2009-10-14 05:20:00,81.3,81.305,81.26,81.28,605100000.0
2009-10-14 05:25:00,81.28,81.345,81.28,81.335,717800000.0
2009-10-14 05:30:00,81.335,81.375,81.295,81.375,713200000.0
2009-10-14 05:35:00,81.355,81.355,81.305,81.315,711400000.0
2009-10-14 05:40:00,81.315,81.315,81.28,81.285,292800000.0
2009-10-14 05:45:00,81.29,81.35,81.215,81.22,842500000.0
2009-10-14 05:50:00,81.22,81.325,81.22,81.305,797100000.0
2009-10-14 05:55:00,81.295,81.3,81.235,81.26,915900000.0
2009-10-14 06:00:00,81.26,81.295,81.205,81.27,1186800000.0
2009-10-14 06:05:00,81.27,81.345,81.24,81.29,1004800000.0
2009-10-14 06:10:00,81.29,81.32,81.275,81.275,816200000.0
2009-10-14 06:15:00,81.275,81.34,81.255,81.335,824099999.0
2009-10-14 06:20:00,81.335,81.365,81.295,81.305,717200000.0
2009-10-14 06:25:00,81.305,81.335,81.285,81.3,563000000.0
2009-10-14 06:30:00,81.295,81.315,81.255,81.3,782000000.0
2009-10-14 06:35:00,81.295,81.315,81.195,81.25,829600000.0
2009-10-14 06:40:00,81.26,81.33,81.25,81.32,560900000.0
2009-10-14 06:45:00,81.32,81.33,81.28,81.295,900699999.0
2009-10-14 06:50:00,81.295,81.33,81.285,81.29,700900000.0
2009-10-14 06:55:00,81.29,81.3,81.235,81.28,954799999.0
2009-10-14 07:00:00,81.28,81.335,81.255,81.31,1047400000.0
2009-10-14 07:05:00,81.31,81.31,81.25,81.275,743400000.0
2009-10-14 07:10:00,81.28,81.29,81.235,81.25,553800000.0
2009-10-14 07:15:00,81.25,81.305,81.24,81.295,940800000.0
2009-10-14 07:20:00,81.305,81.34,81.29,81.33,975700000.0
2009-10-14 07:25:00,81.33,81.375,81.315,81.35,491600000.0
2009-10-14 07:30:00,81.35,81.35,81.29,81.29,572200000.0
2009-10-14 07:35:00,81.29,81.335,81.28,81.325,712400000.0
2009-10-14 07:40:00,81.325,81.33,81.275,81.32,998800000.0
2009-10-14 07:45:00,81.32,81.34,81.29,81.33,843200000.0
2009-10-14 07:50:00,81.33,81.38,81.32,81.365,1059300000.0
2009-10-14 07:55:00,81.365,81.39,81.34,81.345,934100000.0
2009-10-14 08:00:00,81.345,81.38,81.315,81.36,1312300000.0
2009-10-14 08:05:00,81.36,81.36,81.305,81.335,1556400001.0
2009-10-14 08:10:00,81.335,81.395,81.33,81.38,2092100000.0
2009-10-14 08:15:00,81.38,81.445,81.375,81.44,1740900000.0
2009-10-14 08:20:00,81.44,81.46,81.395,81.43,2047100001.0
2009-10-14 08:25:00,81.43,81.465,81.395,81.42,1621200000.0
2009-10-14 08:30:00,81.415,81.46,81.385,81.415,2555500003.0
2009-10-14 08:35:00,81.42,81.45,81.38,81.395,2471900004.0
2009-10-14 08:40:00,81.395,81.46,81.395,81.405,3879500002.0
2009-10-14 08:45:00,81.405,81.445,81.375,81.405,3983300001.0
2009-10-14 08:50:00,81.405,81.425,81.38,81.41,2199300000.0
2009-10-14 08:55:00,81.415,81.42,81.335,81.405,2259700001.0
2009-10-14 09:00:00,81.405,81.465,81.395,81.42,3923600007.0
2009-10-14 09:05:00,81.42,81.47,81.405,81.465,2397700006.0
2009-10-14 09:10:00,81.465,81.52,81.43,81.52,4540800009.0
2009-10-14 09:15:00,81.52,81.58,81.485,81.5,2861000003.0
2009-10-14 09:20:00,81.5,81.55,81.495,81.54,2977200001.0
2009-10-14 09:25:00,81.54,81.55,81.47,81.515,3517300004.0
2009-10-14 09:30:00,81.515,81.515,81.435,81.46,2573000002.0
2009-10-14 09:35:00,81.455,81.455,81.41,81.445,3699999999.0
2009-10-14 09:40:00,81.45,81.455,81.405,81.425,2118200002.0
2009-10-14 09:45:00,81.425,81.52,81.425,81.52,3399299998.0
2009-10-14 09:50:00,81.515,81.575,81.5,81.575,3373200005.0
2009-10-14 09:55:00,81.575,81.58,81.53,81.56,3519100005.0
2009-10-14 10:00:00,81.57,81.605,81.545,81.58,3060299998.0
2009-10-14 10:05:00,81.585,81.605,81.5,81.515,2747399999.0
2009-10-14 10:10:00,81.515,81.55,81.49,81.545,3213800005.0
2009-10-14 10:15:00,81.545,81.58,81.535,81.555,2900199999.0
2009-10-14 10:20:00,81.555,81.595,81.55,81.59,2646499999.0
2009-10-14 10:25:00,81.59,81.6,81.545,81.575,2709600002.0
2009-10-14 10:30:00,81.575,81.64,81.535,81.54,2897200000.0
2009-10-14 10:35:00,81.54,81.545,81.485,81.52,1504100000.0
2009-10-14 10:40:00,81.515,81.555,81.495,81.55,2588400001.0
2009-10-14 10:45:00,81.555,81.565,81.535,81.56,1996500002.0
2009-10-14 10:50:00,81.56,81.615,81.54,81.57,3125500001.0
2009-10-14 10:55:00,81.57,81.59,81.505,81.525,3350700001.0
2009-10-14 11:00:00,81.52,81.54,81.46,81.485,2345700001.0
2009-10-14 11:05:00,81.485,81.55,81.48,81.515,3445500001.0
2009-10-14 11:10:00,81.515,81.52,81.46,81.5,2825900004.0
2009-10-14 11:15:00,81.5,81.55,81.5,81.515,2704500001.0
2009-10-14 11:20:00,81.515,81.555,81.5,81.55,1929800002.0
2009-10-14 11:25:00,81.55,81.55,81.48,81.515,2548700002.0
2009-10-14 11:30:00,81.515,81.56,81.51,81.545,1813600000.0
2009-10-14 11:35:00,81.545,81.58,81.53,81.545,1534500001.0
2009-10-14 11:40:00,81.545,81.58,81.545,81.545,2248299999.0
2009-10-14 11:45:00,81.545,81.57,81.545,81.555,1773400003.0
2009-10-14 11:50:00,81.555,81.57,81.545,81.56,2975199996.0
2009-10-14 11:55:00,81.56,81.575,81.49,81.505,2591500002.0
2009-10-14 12:00:00,81.49,81.515,81.49,81.505,1579000000.0
2009-10-14 12:05:00,81.51,81.585,81.47,81.575,2460200001.0
2009-10-14 12:10:00,81.575,81.595,81.535,81.595,1723800001.0
2009-10-14 12:15:00,81.595,81.645,81.59,81.61,2722999999.0
2009-10-14 12:20:00,81.61,81.655,81.605,81.625,1981999999.0
2009-10-14 12:25:00,81.625,81.66,81.625,81.635,1821000000.0
2009-10-14 12:30:00,81.635,81.65,81.62,81.63,1890400000.0
2009-10-14 12:35:00,81.63,81.655,81.605,81.62,1774400001.0
2009-10-14 12:40:00,81.62,81.63,81.59,81.6,1257900002.0
2009-10-14 12:45:00,81.605,81.61,81.575,81.6,1786300002.0
2009-10-14 12:50:00,81.6,81.625,81.575,81.585,1378399999.0
2009-10-14 12:55:00,81.585,81.74,81.57,81.715,2361600001.0
2009-10-14 13:00:00,81.72,81.72,81.61,81.71,3316400001.0
2009-10-14 13:05:00,81.71,81.8,81.705,81.76,3276900001.0
2009-10-14 13:10:00,81.75,81.855,81.735,81.835,3870800002.0
2009-10-14 13:15:00,81.835,81.915,81.81,81.865,4111100002.0
2009-10-14 13:20:00,81.865,81.985,81.85,81.98,3692600000.0
2009-10-14 13:25:00,81.98,82.005,81.845,81.86,3851800005.0
2009-10-14 13:30:00,81.86,81.915,81.835,81.88,2585600000.0
2009-10-14 13:35:00,81.885,81.93,81.865,81.89,3247800001.0
2009-10-14 13:40:00,81.895,81.905,81.845,81.855,2276800000.0
2009-10-14 13:45:00,81.855,81.875,81.775,81.775,2646200001.0
2009-10-14 13:50:00,81.775,81.835,81.755,81.83,2038400001.0
2009-10-14 13:55:00,81.825,81.845,81.795,81.815,2115899998.0
2009-10-14 14:00:00,81.815,81.825,81.675,81.685,2469799999.0
2009-10-14 14:05:00,81.685,81.69,81.635,81.665,1707399999.0
2009-10-14 14:10:00,81.665,81.71,81.63,81.695,1960600002.0
2009-10-14 14:15:00,81.695,81.745,81.69,81.745,2263199999.0
2009-10-14 14:20:00,81.755,81.795,81.74,81.775,2525900000.0
2009-10-14 14:25:00,81.775,81.82,81.73,81.75,2389300000.0
2009-10-14 14:30:00,81.745,81.985,81.745,81.895,3541400001.0
2009-10-14 14:35:00,81.895,81.965,81.79,81.815,4100800001.0
2009-10-14 14:40:00,81.82,81.875,81.81,81.855,3056200000.0
2009-10-14 14:45:00,81.855,81.87,81.78,81.79,2783499999.0
2009-10-14 14:50:00,81.795,81.83,81.77,81.79,2763499999.0
2009-10-14 14:55:00,81.785,81.785,81.73,81.775,2904699999.0
2009-10-14 15:00:00,81.78,81.795,81.69,81.7,2531999999.0
2009-10-14 15:05:00,81.7,81.765,81.685,81.72,2647999999.0
2009-10-14 15:10:00,81.72,81.75,81.65,81.67,2968800002.0
2009-10-14 15:15:00,81.67,81.675,81.61,81.635,2260400002.0
2009-10-14 15:20:00,81.64,81.665,81.625,81.66,1333400000.0
2009-10-14 15:25:00,81.66,81.695,81.635,81.635,1820999998.0
2009-10-14 15:30:00,81.64,81.655,81.48,81.545,3618399995.0
2009-10-14 15:35:00,81.545,81.545,81.245,81.525,3158000000.0
2009-10-14 15:40:00,81.525,81.55,81.435,81.485,3245500000.0
2009-10-14 15:45:00,81.48,81.525,81.435,81.485,2789500000.0
2009-10-14 15:50:00,81.48,81.505,81.445,81.495,2830900001.0
2009-10-14 15:55:00,81.5,81.515,81.475,81.495,2219100001.0
2009-10-14 16:00:00,81.495,81.505,81.46,81.485,1660400001.0
2009-10-14 16:05:00,81.48,81.505,81.45,81.485,1763599999.0
2009-10-14 16:10:00,81.485,81.6,81.485,81.58,2423400000.0
2009-10-14 16:15:00,81.58,81.62,81.565,81.585,2884600000.0
2009-10-14 16:20:00,81.585,81.595,81.54,81.54,3028599999.0
2009-10-14 16:25:00,81.54,81.58,81.525,81.56,2675099998.0
2009-10-14 16:30:00,81.555,81.575,81.53,81.545,2080600000.0
2009-10-14 16:35:00,81.545,81.59,81.5,81.53,2908999998.0
2009-10-14 16:40:00,81.53,81.56,81.48,81.5,2929500001.0
2009-10-14 16:45:00,81.5,81.51,81.45,81.505,2944400000.0
2009-10-14 16:50:00,81.505,81.51,81.45,81.46,2332500000.0
2009-10-14 16:55:00,81.46,81.535,81.455,81.535,2415500003.0
2009-10-14 17:00:00,81.535,81.585,81.52,81.575,2999900004.0
2009-10-14 17:05:00,81.575,81.605,81.54,81.56,3607999999.0
2009-10-14 17:10:00,81.555,81.57,81.52,81.53,3015700003.0
2009-10-14 17:15:00,81.53,81.565,81.495,81.515,2309800002.0
2009-10-14 17:20:00,81.515,81.595,81.495,81.595,2259300000.0
2009-10-14 17:25:00,81.595,81.655,81.595,81.625,1902900002.0
2009-10-14 17:30:00,81.63,81.67,81.62,81.625,3006900004.0
2009-10-14 17:35:00,81.625,81.625,81.57,81.59,1555700003.0
2009-10-14 17:40:00,81.59,81.63,81.56,81.625,1856800001.0
2009-10-14 17:45:00,81.635,81.69,81.63,81.665,2315700006.0
2009-10-14 17:50:00,81.67,81.695,81.655,81.665,1605699999.0
2009-10-14 17:55:00,81.665,81.67,81.645,81.66,1598600001.0
2009-10-14 18:00:00,81.655,81.675,81.62,81.675,1803000002.0
2009-10-14 18:05:00,81.67,81.735,81.65,81.71,1810700000.0
2009-10-14 18:10:00,81.72,81.735,81.71,81.725,1570199998.0
2009-10-14 18:15:00,81.725,81.735,81.63,81.64,1416700004.0
2009-10-14 18:20:00,81.645,81.69,81.635,81.65,1047000001.0
2009-10-14 18:25:00,81.65,81.67,81.625,81.635,1491399999.0
2009-10-14 18:30:00,81.635,81.645,81.6,81.625,2390699999.0
2009-10-14 18:35:00,81.605,81.61,81.58,81.6,1600000000.0
2009-10-14 18:40:00,81.6,81.61,81.52,81.53,954400002.0
2009-10-14 18:45:00,81.53,81.575,81.525,81.535,1416400001.0
2009-10-14 18:50:00,81.535,81.585,81.53,81.56,1078799999.0
2009-10-14 18:55:00,81.56,81.61,81.56,81.595,865300000.0
2009-10-14 19:00:00,81.595,81.64,81.57,81.64,1148000001.0
2009-10-14 19:05:00,81.65,81.68,81.635,81.66,1606999997.0
2009-10-14 19:10:00,81.655,81.765,81.65,81.73,2340599999.0
2009-10-14 19:15:00,81.73,81.735,81.59,81.62,1803000000.0
2009-10-14 19:20:00,81.62,81.645,81.53,81.535,1900599999.0
2009-10-14 19:25:00,81.535,81.56,81.505,81.54,1524700000.0
2009-10-14 19:30:00,81.54,81.58,81.52,81.56,1594600003.0
2009-10-14 19:35:00,81.56,81.575,81.49,81.5,1727900001.0
2009-10-14 19:40:00,81.505,81.595,81.505,81.595,1483199999.0
2009-10-14 19:45:00,81.59,81.62,81.575,81.575,1305000001.0
2009-10-14 19:50:00,81.575,81.615,81.575,81.61,422200002.0
2009-10-14 19:55:00,81.61,81.63,81.56,81.565,1430500000.0
2009-10-14 20:00:00,81.565,81.595,81.475,81.555,3087400000.0
2009-10-14 20:05:00,81.555,81.615,81.535,81.61,3184199999.0
2009-10-14 20:10:00,81.61,81.69,81.57,81.665,2392700001.0
2009-10-14 20:15:00,81.66,81.705,81.605,81.695,2065000000.0
2009-10-14 20:20:00,81.695,81.71,81.63,81.695,2737299999.0
2009-10-14 20:25:00,81.695,81.75,81.655,81.7,2585499998.0
2009-10-14 20:30:00,81.7,81.71,81.675,81.7,1983800000.0
2009-10-14 20:35:00,81.69,81.745,81.69,81.72,2500300001.0
2009-10-14 20:40:00,81.73,81.8,81.705,81.795,2116999998.0
2009-10-14 20:45:00,81.795,81.795,81.72,81.72,1513600002.0
2009-10-14 20:50:00,81.72,81.735,81.705,81.71,1537000001.0
2009-10-14 20:55:00,81.71,81.815,81.71,81.77,2454899997.0
2009-10-14 21:00:00,81.765,81.825,81.765,81.815,1845999999.0
2009-10-14 21:05:00,81.82,81.85,81.8,81.81,1785100000.0
2009-10-14 21:10:00,81.805,81.815,81.77,81.775,1668000001.0
2009-10-14 21:15:00,81.775,81.815,81.77,81.79,998400000.0
2009-10-14 21:20:00,81.79,81.79,81.765,81.765,1010000000.0
2009-10-14 21:25:00,81.765,81.815,81.745,81.79,1610600000.0
2009-10-14 21:30:00,81.79,81.805,81.75,81.755,1397200001.0
2009-10-14 21:35:00,81.755,81.755,81.715,81.73,719900000.0
2009-10-14 21:40:00,81.735,81.74,81.72,81.725,463600000.0
2009-10-14 21:45:00,81.725,81.75,81.7,81.73,1005800000.0
2009-10-14 21:50:00,81.73,81.735,81.7,81.715,746199999.0
2009-10-14 21:55:00,81.725,81.735,81.67,81.68,1508500002.0
2009-10-14 22:00:00,81.68,81.705,81.665,81.695,774500000.0
2009-10-14 22:05:00,81.71,81.71,81.65,81.655,445100000.0
2009-10-14 22:10:00,81.655,81.655,81.63,81.65,286000000.0
2009-10-14 22:15:00,81.65,81.725,81.65,81.725,436800000.0
2009-10-14 22:20:00,81.725,81.735,81.7,81.72,329900000.0
2009-10-14 22:25:00,81.715,81.74,81.705,81.74,292800000.0
2009-10-14 22:30:00,81.74,81.77,81.705,81.72,555400000.0
2009-10-14 22:35:00,81.72,81.72,81.705,81.705,226500000.0
2009-10-14 22:40:00,81.705,81.705,81.68,81.69,217800000.0
2009-10-14 22:45:00,81.695,81.76,81.695,81.75,165400000.0
2009-10-14 22:50:00,81.75,81.76,81.735,81.755,188400000.0
2009-10-14 22:55:00,81.745,81.83,81.745,81.825,269800000.0
2009-10-14 23:00:00,81.81,81.825,81.755,81.815,125100000.0
2009-10-14 23:05:00,81.805,81.86,81.805,81.825,152200000.0
2009-10-14 23:10:00,81.83,81.835,81.805,81.82,127400000.0
2009-10-14 23:15:00,81.825,81.86,81.82,81.845,180700001.0
2009-10-14 23:20:00,81.84,81.87,81.835,81.855,237099999.0
2009-10-14 23:25:00,81.855,81.855,81.819,81.845,165200000.0
2009-10-14 23:30:00,81.845,81.85,81.84,81.85,39200000.0
2009-10-14 23:35:00,81.85,81.875,81.83,81.845,185300000.0
2009-10-14 23:40:00,81.845,81.845,81.815,81.83,133900000.0
2009-10-14 23:45:00,81.82,81.84,81.75,81.81,189100000.0
2009-10-14 23:50:00,81.81,81.825,81.79,81.795,212500000.0
2009-10-14 23:55:00,81.795,81.795,81.775,81.785,242200000.0
2009-10-15 00:00:00,81.78,81.815,81.74,81.765,472800000.0
2009-10-15 00:05:00,81.77,81.795,81.755,81.785,602100000.0
2009-10-15 00:10:00,81.785,81.84,81.78,81.825,235800000.0
2009-10-15 00:15:00,81.825,81.825,81.78,81.785,271000000.0
2009-10-15 00:20:00,81.785,81.82,81.785,81.815,202800000.0
2009-10-15 00:25:00,81.815,81.835,81.815,81.825,283400000.0
2009-10-15 00:30:00,81.825,81.845,81.805,81.815,172600000.0
2009-10-15 00:35:00,81.82,81.845,81.82,81.845,256800000.0
2009-10-15 00:40:00,81.845,81.875,81.845,81.85,208800000.0
2009-10-15 00:45:00,81.85,81.85,81.815,81.815,276800000.0
2009-10-15 00:50:00,81.82,81.825,81.785,81.805,359200000.0
2009-10-15 00:55:00,81.805,81.82,81.785,81.81,317100000.0
2009-10-15 01:00:00,81.81,81.85,81.805,81.845,303600000.0
2009-10-15 01:05:00,81.845,81.885,81.835,81.875,540100000.0
2009-10-15 01:10:00,81.875,81.965,81.87,81.905,703700000.0
2009-10-15 01:15:00,81.905,81.92,81.84,81.84,381600000.0
2009-10-15 01:20:00,81.84,81.875,81.84,81.86,169200000.0
2009-10-15 01:25:00,81.865,81.885,81.845,81.855,376700000.0
2009-10-15 01:30:00,81.86,81.87,81.84,81.85,199400000.0
2009-10-15 01:35:00,81.855,81.92,81.85,81.91,218400000.0
2009-10-15 01:40:00,81.91,81.915,81.855,81.87,379800000.0
2009-10-15 01:45:00,81.865,81.885,81.84,81.875,364100000.0
2009-10-15 01:50:00,81.87,81.875,81.83,81.855,272400000.0
2009-10-15 01:55:00,81.855,82.025,81.85,81.985,632600000.0
2009-10-15 02:00:00,82.005,82.065,81.94,82.045,1242200000.0
2009-10-15 02:05:00,82.045,82.195,82.0,82.175,1534200000.0
2009-10-15 02:10:00,82.175,82.25,82.145,82.205,1875300000.0
2009-10-15 02:15:00,82.205,82.315,82.18,82.3,1386900000.0
2009-10-15 02:20:00,82.305,82.345,82.245,82.275,1250800000.0
2009-10-15 02:25:00,82.28,82.33,82.27,82.29,1180200000.0
2009-10-15 02:30:00,82.29,82.315,82.245,82.25,829100000.0
2009-10-15 02:35:00,82.25,82.285,82.23,82.235,839400000.0
2009-10-15 02:40:00,82.235,82.275,82.22,82.24,446600000.0
2009-10-15 02:45:00,82.24,82.31,82.23,82.28,1311800000.0
2009-10-15 02:50:00,82.275,82.32,82.255,82.285,1491800000.0
2009-10-15 02:55:00,82.29,82.31,82.2,82.2,1212100001.0
2009-10-15 03:00:00,82.2,82.235,82.155,82.19,1282300000.0
2009-10-15 03:05:00,82.19,82.23,82.14,82.19,1009100000.0
2009-10-15 03:10:00,82.19,82.2,82.145,82.17,713900000.0
2009-10-15 03:15:00,82.175,82.215,82.15,82.155,790800000.0
2009-10-15 03:20:00,82.155,82.16,82.08,82.125,950100000.0
2009-10-15 03:25:00,82.125,82.15,82.09,82.125,838500000.0
2009-10-15 03:30:00,82.12,82.18,82.12,82.165,649300000.0
2009-10-15 03:35:00,82.16,82.17,82.085,82.09,1011400000.0
2009-10-15 03:40:00,82.095,82.175,82.09,82.125,922200000.0
2009-10-15 03:45:00,82.125,82.165,82.125,82.16,622800000.0
2009-10-15 03:50:00,82.16,82.21,82.15,82.19,500900000.0
2009-10-15 03:55:00,82.185,82.215,82.17,82.21,750000000.0
2009-10-15 04:00:00,82.215,82.22,82.175,82.2,527400000.0
2009-10-15 04:05:00,82.2,82.23,82.19,82.205,347100000.0
2009-10-15 04:10:00,82.2,82.23,82.195,82.2,555500000.0
2009-10-15 04:15:00,82.2,82.22,82.2,82.205,430100000.0
2009-10-15 04:20:00,82.21,82.275,82.18,82.18,1509799999.0
2009-10-15 04:25:00,82.185,82.265,82.185,82.225,1947799999.0
2009-10-15 04:30:00,82.225,82.23,82.2,82.22,961600000.0
2009-10-15 04:35:00,82.22,82.225,82.185,82.19,952200000.0
2009-10-15 04:40:00,82.19,82.315,82.19,82.275,657300000.0
2009-10-15 04:45:00,82.275,82.33,82.275,82.29,497700000.0
2009-10-15 04:50:00,82.29,82.37,82.28,82.365,854200000.0
2009-10-15 04:55:00,82.365,82.37,82.305,82.305,725400000.0
2009-10-15 05:00:00,82.305,82.33,82.27,82.315,1519400000.0
2009-10-15 05:05:00,82.31,82.36,82.305,82.345,602400000.0
2009-10-15 05:10:00,82.335,82.345,82.302,82.34,636400000.0
2009-10-15 05:15:00,82.34,82.395,82.32,82.36,537600000.0
2009-10-15 05:20:00,82.36,82.42,82.345,82.41,879400000.0
2009-10-15 05:25:00,82.41,82.445,82.385,82.425,775200000.0
2009-10-15 05:30:00,82.42,82.435,82.4,82.435,756900000.0
2009-10-15 05:35:00,82.435,82.455,82.425,82.455,156200000.0
2009-10-15 05:40:00,82.455,82.495,82.425,82.475,542000000.0
2009-10-15 05:45:00,82.475,82.485,82.43,82.455,435000000.0
2009-10-15 05:50:00,82.445,82.46,82.425,82.44,797400000.0
2009-10-15 05:55:00,82.44,82.475,82.425,82.425,590899999.0
2009-10-15 06:00:00,82.425,82.475,82.425,82.46,947200000.0
2009-10-15 06:05:00,82.455,82.475,82.425,82.425,364000000.0
2009-10-15 06:10:00,82.425,82.425,82.395,82.395,376800000.0
2009-10-15 06:15:00,82.395,82.425,82.375,82.4,407300000.0
2009-10-15 06:20:00,82.4,82.435,82.385,82.4,628600000.0
2009-10-15 06:25:00,82.4,82.425,82.39,82.4,505600000.0
2009-10-15 06:30:00,82.4,82.405,82.375,82.38,694200000.0
2009-10-15 06:35:00,82.385,82.425,82.355,82.41,882600000.0
2009-10-15 06:40:00,82.42,82.43,82.335,82.37,747000000.0
2009-10-15 06:45:00,82.37,82.42,82.37,82.415,735500000.0
2009-10-15 06:50:00,82.41,82.415,82.365,82.415,1862200001.0
2009-10-15 06:55:00,82.41,82.435,82.405,82.435,624400001.0
2009-10-15 07:00:00,82.435,82.44,82.335,82.335,910399998.0
2009-10-15 07:05:00,82.335,82.395,82.335,82.36,682800002.0
2009-10-15 07:10:00,82.36,82.39,82.36,82.38,476000000.0
2009-10-15 07:15:00,82.385,82.425,82.365,82.395,630800000.0
2009-10-15 07:20:00,82.395,82.455,82.385,82.44,1099399999.0
2009-10-15 07:25:00,82.44,82.485,82.435,82.465,2011000000.0
2009-10-15 07:30:00,82.465,82.47,82.435,82.455,976000000.0
2009-10-15 07:35:00,82.46,82.485,82.445,82.45,994800000.0
2009-10-15 07:40:00,82.45,82.46,82.43,82.45,780800000.0
2009-10-15 07:45:00,82.455,82.485,82.42,82.42,1504399999.0
2009-10-15 07:50:00,82.42,82.46,82.395,82.445,1604000000.0
2009-10-15 07:55:00,82.445,82.48,82.405,82.47,1133000000.0
2009-10-15 08:00:00,82.475,82.49,82.43,82.44,1681600000.0
2009-10-15 08:05:00,82.45,82.48,82.44,82.47,1406300000.0
2009-10-15 08:10:00,82.47,82.475,82.405,82.425,2777999999.0
2009-10-15 08:15:00,82.42,82.445,82.395,82.42,1853000001.0
2009-10-15 08:20:00,82.425,82.475,82.405,82.455,2575499999.0
2009-10-15 08:25:00,82.45,82.5,82.425,82.435,3111200000.0
2009-10-15 08:30:00,82.435,82.47,82.415,82.435,2433300000.0
2009-10-15 08:35:00,82.435,82.48,82.425,82.465,2445099999.0
2009-10-15 08:40:00,82.46,82.475,82.4,82.425,1789899998.0
2009-10-15 08:45:00,82.425,82.47,82.41,82.42,2180999998.0
2009-10-15 08:50:00,82.42,82.52,82.405,82.47,3595500004.0
2009-10-15 08:55:00,82.47,82.485,82.425,82.465,2835099999.0
2009-10-15 09:00:00,82.465,82.5,82.445,82.48,3409200003.0
2009-10-15 09:05:00,82.48,82.505,82.44,82.445,3445299999.0
2009-10-15 09:10:00,82.445,82.525,82.445,82.475,3066900003.0
2009-10-15 09:15:00,82.475,82.48,82.41,82.41,2579800004.0
2009-10-15 09:20:00,82.405,82.45,82.405,82.405,2254699999.0
2009-10-15 09:25:00,82.405,82.44,82.375,82.415,2927100005.0
2009-10-15 09:30:00,82.415,82.47,82.415,82.425,3074599999.0
2009-10-15 09:35:00,82.42,82.46,82.395,82.4,3001899998.0
2009-10-15 09:40:00,82.405,82.49,82.395,82.475,2258999999.0
2009-10-15 09:45:00,82.47,82.495,82.44,82.45,1965200000.0
2009-10-15 09:50:00,82.45,82.465,82.42,82.445,2890200002.0
2009-10-15 09:55:00,82.45,82.465,82.425,82.445,2642600001.0
2009-10-15 10:00:00,82.45,82.485,82.425,82.475,1584799997.0
2009-10-15 10:05:00,82.475,82.555,82.46,82.55,2505500002.0
2009-10-15 10:10:00,82.55,82.665,82.545,82.635,3732900000.0
2009-10-15 10:15:00,82.635,82.66,82.585,82.595,2850999999.0
2009-10-15 10:20:00,82.595,82.625,82.57,82.58,921000000.0
2009-10-15 10:25:00,82.585,82.695,82.585,82.68,2286199998.0
2009-10-15 10:30:00,82.68,82.715,82.655,82.66,3131000004.0
2009-10-15 10:35:00,82.66,82.67,82.61,82.63,3461200002.0
2009-10-15 10:40:00,82.63,82.67,82.6,82.655,2702300000.0
2009-10-15 10:45:00,82.655,82.655,82.615,82.655,2396199999.0
2009-10-15 10:50:00,82.655,82.735,82.65,82.735,2175200001.0
2009-10-15 10:55:00,82.735,82.75,82.675,82.705,2716400002.0
2009-10-15 11:00:00,82.705,82.705,82.64,82.665,2587099999.0
2009-10-15 11:05:00,82.665,82.675,82.64,82.655,2723699998.0
2009-10-15 11:10:00,82.655,82.67,82.6,82.6,3330299994.0
2009-10-15 11:15:00,82.6,82.645,82.6,82.61,1614200000.0
2009-10-15 11:20:00,82.61,82.64,82.59,82.615,2754200004.0
2009-10-15 11:25:00,82.615,82.735,82.575,82.735,3340100001.0
2009-10-15 11:30:00,82.74,82.76,82.685,82.715,3691900003.0
2009-10-15 11:35:00,82.71,82.725,82.645,82.72,3494100002.0
2009-10-15 11:40:00,82.715,82.785,82.695,82.785,2956699999.0
2009-10-15 11:45:00,82.785,82.845,82.75,82.8,3723300006.0
2009-10-15 11:50:00,82.795,82.825,82.765,82.825,2709700004.0
2009-10-15 11:55:00,82.825,82.85,82.785,82.82,3325200002.0
2009-10-15 12:00:00,82.82,82.85,82.755,82.815,2907100003.0
2009-10-15 12:05:00,82.815,82.815,82.71,82.76,2896600000.0
2009-10-15 12:10:00,82.76,82.785,82.725,82.735,2474500002.0
2009-10-15 12:15:00,82.74,82.805,82.73,82.795,926000000.0
2009-10-15 12:20:00,82.795,82.835,82.775,82.815,1060900000.0
2009-10-15 12:25:00,82.815,82.885,82.81,82.835,2063200000.0
2009-10-15 12:30:00,82.835,82.835,82.77,82.77,2285800001.0
2009-10-15 12:35:00,82.775,82.865,82.775,82.85,2795200001.0
2009-10-15 12:40:00,82.85,82.905,82.815,82.865,2571099999.0
2009-10-15 12:45:00,82.86,82.89,82.795,82.8,2344799999.0
2009-10-15 12:50:00,82.8,82.84,82.795,82.81,1865400001.0
2009-10-15 12:55:00,82.81,82.86,82.79,82.8,2485700002.0
2009-10-15 13:00:00,82.8,82.865,82.795,82.86,2898700003.0
2009-10-15 13:05:00,82.86,82.915,82.845,82.89,3189200001.0
2009-10-15 13:10:00,82.89,82.91,82.82,82.835,3238600002.0
2009-10-15 13:15:00,82.845,82.87,82.715,82.83,3795300000.0
2009-10-15 13:20:00,82.84,82.855,82.735,82.765,4033200002.0
2009-10-15 13:25:00,82.765,82.775,82.57,82.645,3547300003.0
2009-10-15 13:30:00,82.645,82.725,82.615,82.63,2561600002.0
2009-10-15 13:35:00,82.625,82.63,82.56,82.595,3219799999.0
2009-10-15 13:40:00,82.595,82.7,82.58,82.7,3094499999.0
2009-10-15 13:45:00,82.695,82.72,82.635,82.655,2074699999.0
2009-10-15 13:50:00,82.655,82.67,82.62,82.65,1987700001.0
2009-10-15 13:55:00,82.645,82.66,82.575,82.58,2106200001.0
2009-10-15 14:00:00,82.58,82.63,82.505,82.605,3311200000.0
2009-10-15 14:05:00,82.605,82.64,82.57,82.6,3440899996.0
2009-10-15 14:10:00,82.595,82.755,82.57,82.645,2822900002.0
2009-10-15 14:15:00,82.655,82.695,82.625,82.675,3095900002.0
2009-10-15 14:20:00,82.675,82.77,82.675,82.735,2712499999.0
2009-10-15 14:25:00,82.735,82.77,82.71,82.72,2668299999.0
2009-10-15 14:30:00,82.74,82.98,82.74,82.905,3519999999.0
2009-10-15 14:35:00,82.91,82.925,82.835,82.855,3082200001.0
2009-10-15 14:40:00,82.855,82.925,82.815,82.875,3271800002.0
2009-10-15 14:45:00,82.875,83.12,82.87,83.065,4277100003.0
2009-10-15 14:50:00,83.065,83.205,83.065,83.15,3739700000.0
2009-10-15 14:55:00,83.15,83.18,83.085,83.145,3087000000.0
2009-10-15 15:00:00,83.145,83.23,83.13,83.195,3211599998.0
2009-10-15 15:05:00,83.19,83.205,83.135,83.145,3102500000.0
2009-10-15 15:10:00,83.145,83.19,83.14,83.17,3859500001.0
2009-10-15 15:15:00,83.165,83.22,83.155,83.19,2854200003.0
2009-10-15 15:20:00,83.19,83.21,83.175,83.175,1949100000.0
2009-10-15 15:25:00,83.175,83.245,83.17,83.22,2447700002.0
2009-10-15 15:30:00,83.225,83.32,83.215,83.32,2499299999.0
2009-10-15 15:35:00,83.325,83.39,83.31,83.375,2768399999.0
2009-10-15 15:40:00,83.375,83.38,83.275,83.305,3182700001.0
2009-10-15 15:45:00,83.31,83.33,83.28,83.305,3317199999.0
2009-10-15 15:50:00,83.31,83.32,83.24,83.265,3710199992.0
2009-10-15 15:55:00,83.265,83.29,83.205,83.255,2266200000.0
2009-10-15 16:00:00,83.26,83.26,83.115,83.13,2815699999.0
2009-10-15 16:05:00,83.13,83.185,83.125,83.125,2224100000.0
2009-10-15 16:10:00,83.125,83.14,82.93,82.98,3695800001.0
2009-10-15 16:15:00,82.985,83.095,82.97,83.085,2453799999.0
2009-10-15 16:20:00,83.085,83.14,83.05,83.125,2530799999.0
2009-10-15 16:25:00,83.125,83.125,83.06,83.105,2109600000.0
2009-10-15 16:30:00,83.105,83.13,83.065,83.095,2215900000.0
2009-10-15 16:35:00,83.095,83.125,83.05,83.05,2400300000.0
2009-10-15 16:40:00,83.05,83.055,82.955,83.035,3306000001.0
2009-10-15 16:45:00,83.035,83.065,82.985,83.01,2367700000.0
2009-10-15 16:50:00,83.015,83.045,82.945,83.04,3273800000.0
2009-10-15 16:55:00,83.04,83.09,83.01,83.03,3063800000.0
2009-10-15 17:00:00,83.03,83.04,82.88,83.015,3229000001.0
2009-10-15 17:05:00,83.015,83.125,83.0,83.09,2911800001.0
2009-10-15 17:10:00,83.09,83.22,83.09,83.22,3127200001.0
2009-10-15 17:15:00,83.21,83.225,83.165,83.165,2806100002.0
2009-10-15 17:20:00,83.165,83.175,83.125,83.145,2495400002.0
2009-10-15 17:25:00,83.145,83.17,83.125,83.145,2256700001.0
2009-10-15 17:30:00,83.145,83.175,83.125,83.13,2087100001.0
2009-10-15 17:35:00,83.13,83.185,83.125,83.175,1840300002.0
2009-10-15 17:40:00,83.175,83.205,83.145,83.15,2259199994.0
2009-10-15 17:45:00,83.15,83.18,83.125,83.18,2216600002.0
2009-10-15 17:50:00,83.18,83.19,83.145,83.16,2633599984.0
2009-10-15 17:55:00,83.165,83.23,83.145,83.18,2151400002.0
2009-10-15 18:00:00,83.18,83.24,83.165,83.225,1896600000.0
2009-10-15 18:05:00,83.225,83.26,83.21,83.25,859500000.0
2009-10-15 18:10:00,83.245,83.33,83.235,83.305,2169199999.0
2009-10-15 18:15:00,83.305,83.35,83.27,83.325,2052600000.0
2009-10-15 18:20:00,83.325,83.34,83.295,83.3,1415699998.0
2009-10-15 18:25:00,83.295,83.32,83.245,83.285,1914300000.0
2009-10-15 18:30:00,83.285,83.3,83.245,83.25,1606800000.0
2009-10-15 18:35:00,83.25,83.295,83.25,83.265,2089500003.0
2009-10-15 18:40:00,83.265,83.305,83.24,83.3,1182700003.0
2009-10-15 18:45:00,83.3,83.3,83.24,83.285,1988700002.0
2009-10-15 18:50:00,83.285,83.29,83.2,83.225,2234999999.0
2009-10-15 18:55:00,83.22,83.265,83.215,83.235,2560300001.0
2009-10-15 19:00:00,83.23,83.265,83.21,83.245,1954100003.0
2009-10-15 19:05:00,83.25,83.255,83.21,83.23,1763100004.0
2009-10-15 19:10:00,83.23,83.27,83.22,83.235,2011500001.0
2009-10-15 19:15:00,83.24,83.26,83.205,83.25,1521800000.0
2009-10-15 19:20:00,83.25,83.26,83.215,83.23,1145500002.0
2009-10-15 19:25:00,83.225,83.265,83.22,83.235,730000000.0
2009-10-15 19:30:00,83.23,83.29,83.22,83.275,827300000.0
2009-10-15 19:35:00,83.285,83.31,83.24,83.285,1711999999.0
2009-10-15 19:40:00,83.285,83.31,83.245,83.26,1757000000.0
2009-10-15 19:45:00,83.265,83.275,83.195,83.205,2139500003.0
2009-10-15 19:50:00,83.205,83.285,83.195,83.265,2015700001.0
2009-10-15 19:55:00,83.27,83.32,83.27,83.315,2026800003.0
2009-10-15 20:00:00,83.32,83.34,83.28,83.32,2630300000.0
2009-10-15 20:05:00,83.32,83.37,83.32,83.33,1643800002.0
2009-10-15 20:10:00,83.325,83.36,83.305,83.34,1340099999.0
2009-10-15 20:15:00,83.34,83.355,83.315,83.34,1540799999.0
2009-10-15 20:20:00,83.345,83.355,83.265,83.285,2233599999.0
2009-10-15 20:25:00,83.285,83.365,83.285,83.365,2079099999.0
2009-10-15 20:30:00,83.36,83.36,83.295,83.33,1781199999.0
2009-10-15 20:35:00,83.335,83.4,83.325,83.375,1549200004.0
2009-10-15 20:40:00,83.375,83.395,83.345,83.385,1541300001.0
2009-10-15 20:45:00,83.39,83.395,83.365,83.38,984200000.0
2009-10-15 20:50:00,83.38,83.42,83.38,83.4,875300002.0
2009-10-15 20:55:00,83.4,83.4,83.34,83.37,1734400002.0
2009-10-15 21:00:00,83.37,83.385,83.34,83.355,1775600000.0
2009-10-15 21:05:00,83.36,83.395,83.32,83.38,1369200000.0
2009-10-15 21:10:00,83.37,83.395,83.34,83.37,1192000000.0
2009-10-15 21:15:00,83.365,83.39,83.325,83.325,1197800000.0
2009-10-15 21:20:00,83.325,83.34,83.3,83.315,807600000.0
2009-10-15 21:25:00,83.315,83.36,83.3,83.315,872400000.0
2009-10-15 21:30:00,83.315,83.335,83.315,83.325,1068000000.0
2009-10-15 21:35:00,83.325,83.385,83.315,83.385,1176199999.0
2009-10-15 21:40:00,83.385,83.395,83.325,83.33,1569500001.0
2009-10-15 21:45:00,83.33,83.34,83.295,83.315,1134600000.0
2009-10-15 21:50:00,83.315,83.37,83.285,83.34,1655000001.0
2009-10-15 21:55:00,83.34,83.39,83.32,83.345,2286299998.0
2009-10-15 22:00:00,83.345,83.41,83.325,83.375,1714200000.0
2009-10-15 22:05:00,83.37,83.375,83.325,83.35,796500000.0
2009-10-15 22:10:00,83.35,83.39,83.34,83.39,519500000.0
2009-10-15 22:15:00,83.39,83.395,83.375,83.375,273300000.0
2009-10-15 22:20:00,83.385,83.385,83.345,83.365,144100000.0
2009-10-15 22:25:00,83.375,83.385,83.355,83.375,406700000.0
2009-10-15 22:30:00,83.375,83.375,83.34,83.355,518600000.0
2009-10-15 22:35:00,83.36,83.38,83.345,83.365,426000000.0
2009-10-15 22:40:00,83.365,83.47,83.365,83.43,412700000.0
2009-10-15 22:45:00,83.43,83.44,83.385,83.405,438600000.0
2009-10-15 22:50:00,83.405,83.405,83.34,83.345,401100000.0
2009-10-15 22:55:00,83.345,83.35,83.32,83.34,245000000.0
2009-10-15 23:00:00,83.325,83.395,83.325,83.395,238600000.0
2009-10-15 23:05:00,83.4,83.405,83.34,83.37,441200000.0
2009-10-15 23:10:00,83.38,83.41,83.345,83.365,382600000.0
2009-10-15 23:15:00,83.37,83.375,83.355,83.375,110400000.0
2009-10-15 23:20:00,83.38,83.395,83.38,83.395,109400000.0
2009-10-15 23:25:00,83.395,83.42,83.385,83.42,98400000.0
2009-10-15 23:30:00,83.42,83.42,83.335,83.385,566000000.0
2009-10-15 23:35:00,83.38,83.4,83.375,83.395,289600000.0
2009-10-15 23:40:00,83.395,83.395,83.355,83.37,238500000.0
2009-10-15 23:45:00,83.375,83.395,83.37,83.38,149400000.0
2009-10-15 23:50:00,83.38,83.38,83.35,83.375,156000000.0
2009-10-15 23:55:00,83.375,83.41,83.32,83.34,341600000.0
2009-10-16 00:00:00,83.335,83.36,83.315,83.36,380200000.0
2009-10-16 00:05:00,83.36,83.37,83.33,83.37,200900000.0
2009-10-16 00:10:00,83.375,83.375,83.325,83.335,252700000.0
2009-10-16 00:15:00,83.355,83.36,83.335,83.335,169800000.0
2009-10-16 00:20:00,83.34,83.41,83.33,83.395,246300000.0
2009-10-16 00:25:00,83.39,83.41,83.36,83.405,392400000.0
2009-10-16 00:30:00,83.4,83.43,83.39,83.42,210800000.0
2009-10-16 00:35:00,83.393,83.46,83.383,83.415,530600000.0
2009-10-16 00:40:00,83.415,83.425,83.39,83.415,207000000.0
2009-10-16 00:45:00,83.389,83.435,83.379,83.425,246100000.0
2009-10-16 00:50:00,83.425,83.485,83.425,83.47,250600000.0
2009-10-16 00:55:00,83.465,83.495,83.46,83.475,325700000.0
2009-10-16 01:00:00,83.48,83.515,83.455,83.47,286200000.0
2009-10-16 01:05:00,83.465,83.48,83.43,83.475,438700000.0
2009-10-16 01:10:00,83.475,83.52,83.465,83.485,693200000.0
2009-10-16 01:15:00,83.485,83.52,83.455,83.5,1116300000.0
2009-10-16 01:20:00,83.51,83.51,83.475,83.5,478500000.0
2009-10-16 01:25:00,83.495,83.605,83.485,83.595,836200000.0
2009-10-16 01:30:00,83.6,83.805,83.595,83.795,1926199999.0
2009-10-16 01:35:00,83.795,84.085,83.78,84.075,1452000001.0
2009-10-16 01:40:00,84.07,84.09,83.905,83.93,1327000000.0
2009-10-16 01:45:00,83.925,84.08,83.91,83.92,1337599999.0
2009-10-16 01:50:00,83.92,83.945,83.855,83.855,952200000.0
2009-10-16 01:55:00,83.875,83.98,83.865,83.945,991600000.0
2009-10-16 02:00:00,83.96,83.985,83.915,83.95,1283599998.0
2009-10-16 02:05:00,83.94,83.985,83.885,83.905,1799400001.0
2009-10-16 02:10:00,83.915,83.935,83.88,83.905,1569400000.0
2009-10-16 02:15:00,83.9,83.95,83.865,83.94,1698900000.0
2009-10-16 02:20:00,83.94,84.02,83.92,83.95,1341800000.0
2009-10-16 02:25:00,83.955,84.02,83.905,83.94,1116500000.0
2009-10-16 02:30:00,83.94,83.98,83.925,83.97,1406000000.0
2009-10-16 02:35:00,83.985,84.02,83.975,84.0,919200000.0
2009-10-16 02:40:00,83.995,84.11,83.995,84.095,1170700000.0
2009-10-16 02:45:00,84.105,84.195,84.085,84.17,1569100000.0
2009-10-16 02:50:00,84.17,84.2,84.12,84.12,828200000.0
2009-10-16 02:55:00,84.115,84.125,84.05,84.07,1543000000.0
2009-10-16 03:00:00,84.07,84.105,83.99,84.0,1415100000.0
2009-10-16 03:05:00,84.0,84.045,83.93,83.93,1244000000.0
2009-10-16 03:10:00,83.93,83.97,83.915,83.955,1209500000.0
2009-10-16 03:15:00,83.955,84.02,83.92,84.01,1119800000.0
2009-10-16 03:20:00,84.005,84.03,83.92,83.92,1143300000.0
2009-10-16 03:25:00,83.915,83.94,83.88,83.935,889400000.0
2009-10-16 03:30:00,83.945,83.955,83.875,83.895,878500000.0
2009-10-16 03:35:00,83.895,83.915,83.86,83.87,987999999.0
2009-10-16 03:40:00,83.865,83.88,83.835,83.85,882200000.0
2009-10-16 03:45:00,83.845,83.865,83.795,83.815,995300000.0
2009-10-16 03:50:00,83.815,83.865,83.775,83.79,1044200000.0
2009-10-16 03:55:00,83.795,83.87,83.795,83.865,1057600000.0
2009-10-16 04:00:00,83.865,83.925,83.855,83.88,915000000.0
2009-10-16 04:05:00,83.88,83.89,83.855,83.89,1016200000.0
2009-10-16 04:10:00,83.885,83.945,83.875,83.935,764400000.0
2009-10-16 04:15:00,83.94,84.045,83.93,83.995,2045700000.0
2009-10-16 04:20:00,83.99,84.025,83.985,83.995,1927599999.0
2009-10-16 04:25:00,84.005,84.005,83.905,83.955,1678700003.0
2009-10-16 04:30:00,83.955,83.965,83.89,83.895,1446200001.0
2009-10-16 04:35:00,83.895,83.975,83.85,83.965,2041500000.0
2009-10-16 04:40:00,83.965,83.965,83.875,83.88,1220799997.0
2009-10-16 04:45:00,83.88,83.905,83.86,83.9,1526100000.0
2009-10-16 04:50:00,83.9,83.9,83.84,83.845,2098600000.0
2009-10-16 04:55:00,83.845,83.88,83.79,83.87,2064400003.0
2009-10-16 05:00:00,83.87,83.955,83.865,83.945,390600000.0
2009-10-16 05:05:00,83.945,83.955,83.895,83.9,651700000.0
2009-10-16 05:10:00,83.9,83.93,83.85,83.85,866100000.0
2009-10-16 05:15:00,83.85,83.88,83.83,83.875,484500000.0
2009-10-16 05:20:00,83.875,83.885,83.855,83.87,420100000.0
2009-10-16 05:25:00,83.87,83.915,83.865,83.895,477900000.0
2009-10-16 05:30:00,83.895,83.9,83.775,83.83,722800000.0
2009-10-16 05:35:00,83.825,83.825,83.775,83.785,1001100000.0
2009-10-16 05:40:00,83.78,83.83,83.775,83.82,853400000.0
2009-10-16 05:45:00,83.815,83.855,83.795,83.835,866500000.0
2009-10-16 05:50:00,83.835,83.85,83.805,83.83,573500000.0
2009-10-16 05:55:00,83.835,83.84,83.795,83.81,772900000.0
2009-10-16 06:00:00,83.81,83.82,83.79,83.805,656800000.0
2009-10-16 06:05:00,83.805,83.865,83.805,83.835,475800000.0
2009-10-16 06:10:00,83.84,83.86,83.825,83.845,506900000.0
2009-10-16 06:15:00,83.83,83.85,83.79,83.81,801300000.0
2009-10-16 06:20:00,83.805,83.81,83.775,83.775,455700000.0
2009-10-16 06:25:00,83.78,83.8,83.76,83.78,629400000.0
2009-10-16 06:30:00,83.775,83.78,83.735,83.775,895899999.0
2009-10-16 06:35:00,83.77,83.805,83.76,83.785,1244000000.0
2009-10-16 06:40:00,83.785,83.825,83.77,83.8,1724399998.0
2009-10-16 06:45:00,83.805,83.81,83.775,83.79,888300000.0
2009-10-16 06:50:00,83.79,83.825,83.735,83.82,869400000.0
2009-10-16 06:55:00,83.815,83.845,83.755,83.82,1181300000.0
2009-10-16 07:00:00,83.82,83.86,83.795,83.86,922600000.0
2009-10-16 07:05:00,83.86,83.875,83.745,83.75,917000000.0
2009-10-16 07:10:00,83.75,83.805,83.73,83.78,916400000.0
2009-10-16 07:15:00,83.785,83.815,83.765,83.8,806600000.0
2009-10-16 07:20:00,83.8,83.815,83.765,83.77,696000000.0
2009-10-16 07:25:00,83.77,83.8,83.745,83.755,870400000.0
2009-10-16 07:30:00,83.755,83.795,83.745,83.795,613600000.0
2009-10-16 07:35:00,83.795,83.815,83.755,83.785,781900000.0
2009-10-16 07:40:00,83.785,83.845,83.76,83.78,952800000.0
2009-10-16 07:45:00,83.78,83.815,83.775,83.8,764800000.0
2009-10-16 07:50:00,83.795,83.81,83.73,83.75,1378900001.0
2009-10-16 07:55:00,83.755,83.885,83.755,83.875,1010600000.0
2009-10-16 08:00:00,83.875,83.89,83.825,83.825,1953800000.0
2009-10-16 08:05:00,83.825,83.875,83.815,83.85,2764399999.0
2009-10-16 08:10:00,83.85,83.87,83.82,83.845,2249800000.0
2009-10-16 08:15:00,83.845,83.905,83.77,83.81,2695800003.0
2009-10-16 08:20:00,83.815,83.815,83.685,83.745,2085699999.0
2009-10-16 08:25:00,83.745,83.76,83.655,83.67,2846400002.0
2009-10-16 08:30:00,83.67,83.69,83.595,83.605,3751400004.0
2009-10-16 08:35:00,83.605,83.615,83.515,83.535,3170700002.0
2009-10-16 08:40:00,83.54,83.615,83.51,83.535,3095400000.0
2009-10-16 08:45:00,83.535,83.58,83.505,83.525,3221900000.0
2009-10-16 08:50:00,83.525,83.565,83.525,83.53,2399100004.0
2009-10-16 08:55:00,83.525,83.64,83.52,83.59,1601600000.0
2009-10-16 09:00:00,83.59,83.605,83.56,83.57,2953300003.0
2009-10-16 09:05:00,83.57,83.63,83.56,83.63,3207100003.0
2009-10-16 09:10:00,83.63,83.63,83.565,83.615,2772699997.0
2009-10-16 09:15:00,83.615,83.66,83.585,83.63,2879000001.0
2009-10-16 09:20:00,83.635,83.695,83.62,83.665,3803500000.0
2009-10-16 09:25:00,83.665,83.85,83.665,83.8,4546099999.0
2009-10-16 09:30:00,83.8,83.875,83.78,83.855,3655400004.0
2009-10-16 09:35:00,83.855,83.855,83.77,83.78,3328700000.0
2009-10-16 09:40:00,83.78,83.835,83.765,83.785,2858500000.0
2009-10-16 09:45:00,83.785,83.945,83.76,83.865,4093200000.0
2009-10-16 09:50:00,83.865,83.935,83.82,83.855,4202399998.0
2009-10-16 09:55:00,83.855,83.92,83.85,83.895,3588299999.0
2009-10-16 10:00:00,83.895,83.94,83.79,83.81,2779600000.0
2009-10-16 10:05:00,83.815,83.84,83.715,83.755,3035700000.0
2009-10-16 10:10:00,83.755,83.895,83.755,83.87,3455800000.0
2009-10-16 10:15:00,83.87,83.88,83.785,83.79,3091000001.0
2009-10-16 10:20:00,83.785,83.825,83.77,83.795,3261100000.0
2009-10-16 10:25:00,83.795,83.89,83.755,83.89,3202600001.0
2009-10-16 10:30:00,83.895,83.99,83.89,83.97,3078600005.0
2009-10-16 10:35:00,83.97,84.005,83.945,84.005,2600500003.0
2009-10-16 10:40:00,84.005,84.095,84.005,84.025,3206899998.0
2009-10-16 10:45:00,84.025,84.04,83.96,83.995,3152300000.0
2009-10-16 10:50:00,83.995,84.025,83.94,84.01,2815699998.0
2009-10-16 10:55:00,84.01,84.05,83.99,84.005,3132500004.0
2009-10-16 11:00:00,84.0,84.07,83.995,84.065,3232700005.0
2009-10-16 11:05:00,84.065,84.1,83.985,83.99,3084000003.0
2009-10-16 11:10:00,83.99,84.01,83.965,83.995,2817900000.0
2009-10-16 11:15:00,83.995,84.01,83.965,83.97,2429899998.0
2009-10-16 11:20:00,83.97,83.99,83.925,83.935,2987200002.0
2009-10-16 11:25:00,83.945,84.01,83.925,83.995,2798300001.0
2009-10-16 11:30:00,84.0,84.005,83.935,83.975,2988300002.0
2009-10-16 11:35:00,83.975,83.985,83.94,83.94,2413299999.0
2009-10-16 11:40:00,83.94,84.055,83.94,84.045,3550100005.0
2009-10-16 11:45:00,84.05,84.1,83.975,83.975,2534300001.0
2009-10-16 11:50:00,83.985,84.0,83.93,83.945,2662699999.0
2009-10-16 11:55:00,83.945,84.045,83.935,84.045,2936799999.0
2009-10-16 12:00:00,84.05,84.05,84.005,84.045,2703100000.0
2009-10-16 12:05:00,84.045,84.045,83.97,83.97,2303700002.0
2009-10-16 12:10:00,83.965,84.055,83.945,84.03,2838300001.0
2009-10-16 12:15:00,84.025,84.05,83.985,84.01,3007200002.0
2009-10-16 12:20:00,84.015,84.035,83.99,84.0,1964700001.0
2009-10-16 12:25:00,84.005,84.025,83.995,84.005,1000100000.0
2009-10-16 12:30:00,84.005,84.025,83.975,84.01,3327300000.0
2009-10-16 12:35:00,84.01,84.01,83.945,83.95,2994200000.0
2009-10-16 12:40:00,83.955,84.0,83.935,83.95,3112500003.0
2009-10-16 12:45:00,83.95,83.97,83.885,83.925,2467300000.0
2009-10-16 12:50:00,83.925,83.94,83.91,83.915,1197400001.0
2009-10-16 12:55:00,83.915,83.925,83.785,83.79,2756500000.0
2009-10-16 13:00:00,83.79,83.81,83.625,83.65,3271999999.0
2009-10-16 13:05:00,83.65,83.7,83.605,83.635,3052599998.0
2009-10-16 13:10:00,83.645,83.685,83.61,83.62,3270400000.0
2009-10-16 13:15:00,83.62,83.745,83.6,83.695,3089400004.0
2009-10-16 13:20:00,83.695,83.75,83.685,83.715,3097100001.0
2009-10-16 13:25:00,83.715,83.735,83.635,83.635,2887500000.0
2009-10-16 13:30:00,83.635,83.68,83.615,83.645,3259200001.0
2009-10-16 13:35:00,83.665,83.715,83.635,83.69,2091500000.0
2009-10-16 13:40:00,83.685,83.71,83.655,83.695,2659100003.0
2009-10-16 13:45:00,83.695,83.705,83.605,83.685,2788800002.0
2009-10-16 13:50:00,83.685,83.69,83.63,83.67,2906500000.0
2009-10-16 13:55:00,83.67,83.675,83.625,83.67,2458100001.0
2009-10-16 14:00:00,83.67,83.68,83.645,83.67,1568500000.0
2009-10-16 14:05:00,83.67,83.69,83.645,83.65,1143100000.0
2009-10-16 14:10:00,83.65,83.65,83.595,83.62,2332500000.0
2009-10-16 14:15:00,83.62,83.645,83.48,83.49,1981400000.0
2009-10-16 14:20:00,83.49,83.505,83.245,83.36,2836500000.0
2009-10-16 14:25:00,83.36,83.39,83.315,83.355,2408599999.0
2009-10-16 14:30:00,83.36,83.365,83.285,83.365,1608799999.0
2009-10-16 14:35:00,83.365,83.375,83.295,83.315,2307400001.0
2009-10-16 14:40:00,83.315,83.335,83.29,83.33,2303299998.0
2009-10-16 14:45:00,83.33,83.385,83.325,83.37,1162700000.0
2009-10-16 14:50:00,83.37,83.445,83.365,83.41,1599400000.0
2009-10-16 14:55:00,83.405,83.425,83.365,83.395,1525300000.0
2009-10-16 15:00:00,83.395,83.465,83.37,83.385,2121700001.0
2009-10-16 15:05:00,83.385,83.47,83.365,83.47,2600900001.0
2009-10-16 15:10:00,83.47,83.585,83.45,83.575,2170200000.0
2009-10-16 15:15:00,83.57,83.665,83.565,83.615,3485600000.0
2009-10-16 15:20:00,83.615,83.635,83.53,83.54,2785799999.0
2009-10-16 15:25:00,83.54,83.555,83.465,83.48,2922100001.0
2009-10-16 15:30:00,83.475,83.5,83.43,83.485,3188700000.0
2009-10-16 15:35:00,83.48,83.57,83.47,83.545,3838299999.0
2009-10-16 15:40:00,83.545,83.555,83.49,83.525,3316499996.0
2009-10-16 15:45:00,83.53,83.62,83.51,83.615,2632400000.0
2009-10-16 15:50:00,83.615,83.615,83.46,83.46,3522600000.0
2009-10-16 15:55:00,83.455,83.52,83.405,83.44,3470900000.0
2009-10-16 16:00:00,83.44,83.46,83.375,83.385,3384400001.0
2009-10-16 16:05:00,83.39,83.435,83.385,83.415,2657300001.0
2009-10-16 16:10:00,83.415,83.43,83.36,83.4,2964600000.0
2009-10-16 16:15:00,83.4,83.44,83.385,83.43,3178900001.0
2009-10-16 16:20:00,83.43,83.485,83.425,83.46,3091100000.0
2009-10-16 16:25:00,83.46,83.495,83.415,83.475,2860100001.0
2009-10-16 16:30:00,83.48,83.485,83.43,83.43,2485600000.0
2009-10-16 16:35:00,83.435,83.46,83.35,83.355,1891400000.0
2009-10-16 16:40:00,83.355,83.355,83.29,83.315,2703700000.0
2009-10-16 16:45:00,83.315,83.33,83.25,83.265,2146400000.0
2009-10-16 16:50:00,83.26,83.325,83.155,83.175,3381500000.0
2009-10-16 16:55:00,83.18,83.18,83.025,83.16,3075500000.0
2009-10-16 17:00:00,83.16,83.335,83.14,83.32,4014199999.0
2009-10-16 17:05:00,83.32,83.465,83.285,83.285,3927399998.0
2009-10-16 17:10:00,83.285,83.295,83.15,83.23,4264200002.0
2009-10-16 17:15:00,83.235,83.24,83.065,83.09,4030199999.0
2009-10-16 17:20:00,83.09,83.195,83.085,83.185,3283100001.0
2009-10-16 17:25:00,83.185,83.225,83.18,83.205,3035699998.0
2009-10-16 17:30:00,83.205,83.25,83.18,83.205,4053700004.0
2009-10-16 17:35:00,83.205,83.22,83.08,83.1,2962800001.0
2009-10-16 17:40:00,83.1,83.135,83.065,83.115,2892400000.0
2009-10-16 17:45:00,83.115,83.145,83.1,83.105,1235400000.0
2009-10-16 17:50:00,83.105,83.12,83.04,83.04,1437000000.0
2009-10-16 17:55:00,83.04,83.115,82.985,83.08,2796800002.0
2009-10-16 18:00:00,83.08,83.14,83.07,83.125,1756800001.0
2009-10-16 18:05:00,83.125,83.125,83.055,83.12,2144299997.0
2009-10-16 18:10:00,83.115,83.2,83.08,83.185,2602600001.0
2009-10-16 18:15:00,83.185,83.205,83.155,83.16,2121900002.0
2009-10-16 18:20:00,83.165,83.225,83.145,83.225,2141299998.0
2009-10-16 18:25:00,83.235,83.285,83.215,83.255,1971300003.0
2009-10-16 18:30:00,83.255,83.28,83.255,83.265,1405199994.0
2009-10-16 18:35:00,83.265,83.275,83.25,83.27,2191099989.0
2009-10-16 18:40:00,83.27,83.28,83.23,83.23,2612900000.0
2009-10-16 18:45:00,83.23,83.245,83.225,83.23,1310600001.0
2009-10-16 18:50:00,83.23,83.245,83.19,83.235,1745900002.0
2009-10-16 18:55:00,83.24,83.255,83.22,83.23,1751299998.0
2009-10-16 19:00:00,83.23,83.255,83.19,83.23,1147600000.0
2009-10-16 19:05:00,83.23,83.23,83.195,83.21,1368400006.0
2009-10-16 19:10:00,83.21,83.245,83.185,83.22,1451299995.0
2009-10-16 19:15:00,83.22,83.29,83.22,83.285,1807399991.0
2009-10-16 19:20:00,83.29,83.345,83.275,83.32,2006900002.0
2009-10-16 19:25:00,83.32,83.375,83.305,83.375,1402399998.0
2009-10-16 19:30:00,83.385,83.415,83.365,83.39,2185900000.0
2009-10-16 19:35:00,83.39,83.435,83.39,83.43,1841799999.0
2009-10-16 19:40:00,83.43,83.45,83.415,83.425,1972899999.0
2009-10-16 19:45:00,83.425,83.515,83.425,83.515,1633400003.0
2009-10-16 19:50:00,83.515,83.59,83.51,83.535,3128099997.0
2009-10-16 19:55:00,83.54,83.54,83.44,83.44,1606199998.0
2009-10-16 20:00:00,83.44,83.455,83.38,83.38,1683700001.0
2009-10-16 20:05:00,83.38,83.4,83.365,83.375,1907499999.0
2009-10-16 20:10:00,83.375,83.39,83.35,83.385,1176399999.0
2009-10-16 20:15:00,83.38,83.38,83.36,83.375,1470700001.0
2009-10-16 20:20:00,83.38,83.4,83.37,83.395,1478299998.0
2009-10-16 20:25:00,83.395,83.42,83.39,83.405,1249499997.0
2009-10-16 20:30:00,83.405,83.425,83.38,83.42,1242499999.0
2009-10-16 20:35:00,83.42,83.455,83.42,83.445,1631600001.0
2009-10-16 20:40:00,83.445,83.455,83.415,83.415,1400900000.0
2009-10-16 20:45:00,83.41,83.415,83.355,83.38,1662399999.0
2009-10-16 20:50:00,83.38,83.39,83.345,83.355,1361800002.0
2009-10-16 20:55:00,83.355,83.375,83.32,83.36,2564500003.0
2009-10-16 21:00:00,83.355,83.355,83.31,83.35,872500002.0
2009-10-16 21:05:00,83.35,83.415,83.35,83.405,1180400000.0
2009-10-16 21:10:00,83.4,83.445,83.395,83.435,1064100000.0
2009-10-16 21:15:00,83.435,83.445,83.41,83.415,1619300001.0
2009-10-16 21:20:00,83.415,83.44,83.405,83.41,1247700000.0
2009-10-16 21:25:00,83.41,83.425,83.38,83.41,1102600000.0
2009-10-16 21:30:00,83.41,83.415,83.395,83.4,924599999.0
2009-10-16 21:35:00,83.4,83.425,83.38,83.395,1120800000.0
2009-10-16 21:40:00,83.395,83.4,83.35,83.37,568300000.0
2009-10-16 21:45:00,83.37,83.38,83.33,83.345,343600000.0
2009-10-16 21:50:00,83.34,83.345,83.3,83.305,635000000.0
2009-10-16 21:55:00,83.305,83.335,83.3,83.335,561700000.0
2009-10-16 22:00:00,83.335,83.38,83.335,83.375,594200000.0
2009-10-16 22:05:00,83.375,83.375,83.315,83.32,306000000.0
2009-10-16 22:10:00,83.32,83.335,83.315,83.33,397500000.0
2009-10-16 22:15:00,83.33,83.335,83.32,83.33,185300000.0
2009-10-16 22:20:00,83.33,83.33,83.265,83.295,341600000.0
2009-10-16 22:25:00,83.295,83.33,83.295,83.315,284600000.0
2009-10-16 22:30:00,83.315,83.345,83.28,83.335,704300000.0
2009-10-16 22:35:00,83.335,83.38,83.31,83.335,413000000.0
2009-10-16 22:40:00,83.335,83.365,83.335,83.35,263200000.0
2009-10-16 22:45:00,83.35,83.395,83.335,83.38,313000000.0
2009-10-16 22:50:00,83.38,83.395,83.37,83.37,178300000.0
2009-10-16 22:55:00,83.37,83.385,83.25,83.26,223500000.0
2009-10-18 23:00:00,83.244,83.248,83.165,83.18,399200000.0
2009-10-18 23:05:00,83.185,83.205,83.165,83.195,86400000.0
2009-10-18 23:10:00,83.195,83.22,83.16,83.175,50400000.0
2009-10-18 23:15:00,83.175,83.27,83.175,83.27,83600000.0
2009-10-18 23:20:00,83.26,83.275,83.255,83.27,41600000.0
2009-10-18 23:25:00,83.265,83.29,83.265,83.27,41600000.0
2009-10-18 23:30:00,83.285,83.305,83.27,83.3,51200000.0
2009-10-18 23:35:00,83.305,83.32,83.265,83.28,93000000.0
2009-10-18 23:40:00,83.275,83.28,83.135,83.22,122600000.0
2009-10-18 23:45:00,83.225,83.245,83.16,83.24,112800000.0
2009-10-18 23:50:00,83.24,83.24,83.177,83.22,370800000.0
2009-10-18 23:55:00,83.215,83.235,83.165,83.165,66400000.0
2009-10-19 00:00:00,83.175,83.215,83.105,83.16,298700000.0
2009-10-19 00:05:00,83.16,83.19,83.15,83.19,554300000.0
2009-10-19 00:10:00,83.195,83.21,83.125,83.14,335100000.0
2009-10-19 00:15:00,83.145,83.165,83.145,83.165,369300000.0
2009-10-19 00:20:00,83.165,83.19,83.155,83.175,231500000.0
2009-10-19 00:25:00,83.18,83.24,83.15,83.225,651800000.0
2009-10-19 00:30:00,83.23,83.26,83.2,83.255,511800000.0
2009-10-19 00:35:00,83.255,83.315,83.245,83.28,384200000.0
2009-10-19 00:40:00,83.28,83.365,83.275,83.36,302600000.0
2009-10-19 00:45:00,83.36,83.4,83.345,83.385,526400000.0
2009-10-19 00:50:00,83.385,83.465,83.385,83.445,789100000.0
2009-10-19 00:55:00,83.445,83.465,83.425,83.445,984899999.0
2009-10-19 01:00:00,83.445,83.5,83.445,83.47,1326300000.0
2009-10-19 01:05:00,83.47,83.48,83.435,83.445,341900000.0
2009-10-19 01:10:00,83.445,83.46,83.39,83.4,480900000.0
2009-10-19 01:15:00,83.395,83.395,83.335,83.335,613200000.0
2009-10-19 01:20:00,83.335,83.365,83.32,83.335,408100000.0
2009-10-19 01:25:00,83.335,83.345,83.305,83.305,383300000.0
2009-10-19 01:30:00,83.305,83.325,83.245,83.315,653300000.0
2009-10-19 01:35:00,83.315,83.315,83.16,83.205,442200000.0
2009-10-19 01:40:00,83.205,83.25,83.195,83.25,380699999.0
2009-10-19 01:45:00,83.255,83.285,83.24,83.285,308500000.0
2009-10-19 01:50:00,83.29,83.365,83.285,83.295,484200000.0
2009-10-19 01:55:00,83.295,83.295,83.19,83.225,472600001.0
2009-10-19 02:00:00,83.225,83.245,83.115,83.125,1224300000.0
2009-10-19 02:05:00,83.125,83.165,82.995,83.005,1489800000.0
2009-10-19 02:10:00,83.005,83.06,82.945,82.955,1960100000.0
2009-10-19 02:15:00,82.955,82.985,82.905,82.985,1166000000.0
2009-10-19 02:20:00,82.985,82.99,82.855,82.855,1302800000.0
2009-10-19 02:25:00,82.855,82.875,82.81,82.855,1383100000.0
2009-10-19 02:30:00,82.855,82.905,82.84,82.89,1226800000.0
2009-10-19 02:35:00,82.89,83.065,82.88,83.04,1864400000.0
2009-10-19 02:40:00,83.04,83.055,82.94,82.96,1072600000.0
2009-10-19 02:45:00,82.96,83.085,82.96,83.055,1324599999.0
2009-10-19 02:50:00,83.055,83.065,82.98,82.985,1459800000.0
2009-10-19 02:55:00,82.98,83.015,82.92,83.005,1404900000.0
2009-10-19 03:00:00,83.005,83.04,82.98,82.99,1007600000.0
2009-10-19 03:05:00,82.99,83.015,82.835,82.87,1747900000.0
2009-10-19 03:10:00,82.865,82.96,82.835,82.86,1155100000.0
2009-10-19 03:15:00,82.855,82.935,82.84,82.85,1175300000.0
2009-10-19 03:20:00,82.85,82.88,82.815,82.86,1906299999.0
2009-10-19 03:25:00,82.87,82.95,82.86,82.925,1243600000.0
2009-10-19 03:30:00,82.925,82.935,82.875,82.89,828600000.0
2009-10-19 03:35:00,82.89,82.955,82.88,82.945,970300000.0
2009-10-19 03:40:00,82.955,83.115,82.93,83.08,1064100000.0
2009-10-19 03:45:00,83.08,83.1,82.995,83.01,1201100000.0
2009-10-19 03:50:00,83.01,83.035,82.965,83.025,906900000.0
2009-10-19 03:55:00,83.02,83.05,82.985,83.04,867600000.0
2009-10-19 04:00:00,83.035,83.175,83.03,83.155,1152800000.0
2009-10-19 04:05:00,83.155,83.165,83.13,83.145,993700001.0
2009-10-19 04:10:00,83.15,83.235,83.145,83.19,682200000.0
2009-10-19 04:15:00,83.19,83.205,83.16,83.195,893500000.0
2009-10-19 04:20:00,83.2,83.25,83.18,83.185,797000000.0
2009-10-19 04:25:00,83.19,83.21,83.175,83.185,561100000.0
2009-10-19 04:30:00,83.185,83.195,83.155,83.16,1040900000.0
2009-10-19 04:35:00,83.16,83.195,83.14,83.17,1448600000.0
2009-10-19 04:40:00,83.175,83.2,83.15,83.195,695100000.0
2009-10-19 04:45:00,83.195,83.245,83.19,83.245,1143800000.0
2009-10-19 04:50:00,83.26,83.36,83.255,83.325,1715900000.0
2009-10-19 04:55:00,83.325,83.33,83.27,83.28,1470999999.0
2009-10-19 05:00:00,83.28,83.295,83.27,83.28,1036800000.0
2009-10-19 05:05:00,83.285,83.305,83.28,83.295,314600000.0
2009-10-19 05:10:00,83.295,83.5,83.29,83.45,2105500000.0
2009-10-19 05:15:00,83.445,83.455,83.405,83.44,1465599998.0
2009-10-19 05:20:00,83.44,83.45,83.375,83.43,1449100000.0
2009-10-19 05:25:00,83.435,83.47,83.395,83.395,1026500000.0
2009-10-19 05:30:00,83.395,83.4,83.345,83.345,976299998.0
2009-10-19 05:35:00,83.345,83.365,83.325,83.345,853300000.0
2009-10-19 05:40:00,83.345,83.385,83.33,83.365,750100000.0
2009-10-19 05:45:00,83.365,83.47,83.355,83.44,1562399999.0
2009-10-19 05:50:00,83.44,83.44,83.395,83.41,742700000.0
2009-10-19 05:55:00,83.41,83.415,83.395,83.4,589700000.0
2009-10-19 06:00:00,83.4,83.43,83.395,83.405,516100000.0
2009-10-19 06:05:00,83.4,83.445,83.395,83.425,1418199999.0
2009-10-19 06:10:00,83.43,83.45,83.42,83.45,1513999998.0
2009-10-19 06:15:00,83.45,83.455,83.355,83.355,1341200000.0
2009-10-19 06:20:00,83.355,83.36,83.325,83.335,1104700000.0
2009-10-19 06:25:00,83.335,83.395,83.325,83.34,536400000.0
2009-10-19 06:30:00,83.34,83.39,83.335,83.365,724700000.0
2009-10-19 06:35:00,83.365,83.38,83.325,83.325,917700000.0
2009-10-19 06:40:00,83.325,83.33,83.275,83.295,767300000.0
2009-10-19 06:45:00,83.295,83.295,83.19,83.26,1867300000.0
2009-10-19 06:50:00,83.265,83.3,83.215,83.23,1652500002.0
2009-10-19 06:55:00,83.23,83.29,83.23,83.27,1312300000.0
2009-10-19 07:00:00,83.27,83.315,83.27,83.305,490200000.0
2009-10-19 07:05:00,83.305,83.33,83.29,83.33,556900000.0
2009-10-19 07:10:00,83.33,83.34,83.28,83.295,585000000.0
2009-10-19 07:15:00,83.295,83.315,83.285,83.31,664000000.0
2009-10-19 07:20:00,83.31,83.36,83.305,83.35,934000000.0
2009-10-19 07:25:00,83.35,83.395,83.335,83.375,1392900000.0
2009-10-19 07:30:00,83.375,83.42,83.365,83.39,1608300000.0
2009-10-19 07:35:00,83.39,83.44,83.38,83.405,1703400000.0
2009-10-19 07:40:00,83.41,83.47,83.395,83.425,2427700001.0
2009-10-19 07:45:00,83.43,83.49,83.385,83.43,1809800000.0
2009-10-19 07:50:00,83.43,83.465,83.43,83.46,1298600000.0
2009-10-19 07:55:00,83.46,83.465,83.4,83.455,1474100000.0
2009-10-19 08:00:00,83.455,83.48,83.405,83.405,1849600000.0
2009-10-19 08:05:00,83.405,83.405,83.33,83.39,3610000000.0
2009-10-19 08:10:00,83.39,83.415,83.355,83.365,2152500000.0
2009-10-19 08:15:00,83.365,83.485,83.35,83.475,2647499999.0
2009-10-19 08:20:00,83.47,83.49,83.425,83.43,1353200000.0
2009-10-19 08:25:00,83.425,83.485,83.385,83.4,1904700000.0
2009-10-19 08:30:00,83.4,83.4,83.25,83.295,3147300001.0
2009-10-19 08:35:00,83.295,83.3,83.22,83.28,3558900002.0
2009-10-19 08:40:00,83.285,83.345,83.265,83.31,2812599998.0
2009-10-19 08:45:00,83.305,83.33,83.275,83.315,3041100000.0
2009-10-19 08:50:00,83.315,83.41,83.315,83.38,3499099999.0
2009-10-19 08:55:00,83.38,83.385,83.28,83.33,3015399999.0
2009-10-19 09:00:00,83.33,83.435,83.28,83.425,4004599996.0
2009-10-19 09:05:00,83.42,83.445,83.365,83.38,3610100001.0
2009-10-19 09:10:00,83.38,83.465,83.38,83.46,3417099998.0
2009-10-19 09:15:00,83.46,83.495,83.405,83.405,2545200000.0
2009-10-19 09:20:00,83.405,83.455,83.395,83.395,2861699999.0
2009-10-19 09:25:00,83.395,83.44,83.365,83.44,2927900002.0
2009-10-19 09:30:00,83.44,83.505,83.435,83.465,3792600002.0
2009-10-19 09:35:00,83.465,83.47,83.365,83.41,2937500000.0
2009-10-19 09:40:00,83.405,83.495,83.405,83.455,3887899999.0
2009-10-19 09:45:00,83.455,83.505,83.455,83.47,3271899999.0
2009-10-19 09:50:00,83.475,83.505,83.395,83.48,2517399995.0
2009-10-19 09:55:00,83.475,83.56,83.455,83.545,2816100000.0
2009-10-19 10:00:00,83.545,83.555,83.46,83.46,3162700003.0
2009-10-19 10:05:00,83.46,83.475,83.425,83.45,3493899999.0
2009-10-19 10:10:00,83.45,83.46,83.37,83.42,2832100003.0
2009-10-19 10:15:00,83.42,83.42,83.34,83.395,2639400000.0
2009-10-19 10:20:00,83.395,83.4,83.275,83.285,2899899991.0
2009-10-19 10:25:00,83.285,83.41,83.285,83.4,1925600000.0
2009-10-19 10:30:00,83.4,83.425,83.35,83.415,3061900001.0
2009-10-19 10:35:00,83.415,83.475,83.4,83.435,1817100000.0
2009-10-19 10:40:00,83.435,83.44,83.38,83.41,1775400000.0
2009-10-19 10:45:00,83.415,83.42,83.355,83.37,2834800001.0
2009-10-19 10:50:00,83.37,83.475,83.365,83.46,2818099996.0
2009-10-19 10:55:00,83.46,83.515,83.425,83.445,3873599997.0
2009-10-19 11:00:00,83.445,83.49,83.4,83.455,2679600001.0
2009-10-19 11:05:00,83.45,83.49,83.385,83.395,3339099997.0
2009-10-19 11:10:00,83.395,83.41,83.35,83.355,2163199999.0
2009-10-19 11:15:00,83.355,83.415,83.325,83.415,2232499998.0
2009-10-19 11:20:00,83.415,83.465,83.395,83.46,2151699996.0
2009-10-19 11:25:00,83.46,83.485,83.435,83.48,2375100000.0
2009-10-19 11:30:00,83.475,83.485,83.41,83.48,2399199999.0
2009-10-19 11:35:00,83.48,83.495,83.455,83.47,3435999996.0
2009-10-19 11:40:00,83.47,83.525,83.47,83.515,2243700000.0
2009-10-19 11:45:00,83.515,83.71,83.515,83.69,3192599998.0
2009-10-19 11:50:00,83.69,83.7,83.56,83.585,3181100001.0
2009-10-19 11:55:00,83.585,83.62,83.54,83.585,2270499999.0
2009-10-19 12:00:00,83.59,83.66,83.585,83.62,1974200000.0
2009-10-19 12:05:00,83.62,83.675,83.61,83.635,2423000000.0
2009-10-19 12:10:00,83.635,83.685,83.605,83.64,2522000001.0
2009-10-19 12:15:00,83.635,83.685,83.63,83.665,1927000000.0
2009-10-19 12:20:00,83.665,83.705,83.65,83.66,2123900001.0
2009-10-19 12:25:00,83.66,83.67,83.615,83.64,2544699999.0
2009-10-19 12:30:00,83.64,83.685,83.64,83.65,2180100005.0
2009-10-19 12:35:00,83.65,83.655,83.575,83.615,2827400000.0
2009-10-19 12:40:00,83.615,83.65,83.605,83.625,2687500002.0
2009-10-19 12:45:00,83.625,83.64,83.61,83.62,2050300001.0
2009-10-19 12:50:00,83.62,83.66,83.595,83.595,2383700001.0
2009-10-19 12:55:00,83.595,83.645,83.58,83.62,4059800001.0
2009-10-19 13:00:00,83.62,83.715,83.615,83.695,3809699996.0
2009-10-19 13:05:00,83.695,83.76,83.695,83.745,2786700002.0
2009-10-19 13:10:00,83.75,83.755,83.705,83.71,2400199997.0
2009-10-19 13:15:00,83.71,83.745,83.71,83.73,1885499996.0
2009-10-19 13:20:00,83.73,83.805,83.725,83.79,2924000005.0
2009-10-19 13:25:00,83.785,83.83,83.785,83.815,2683700002.0
2009-10-19 13:30:00,83.815,83.825,83.775,83.79,2236600001.0
2009-10-19 13:35:00,83.79,83.8,83.74,83.74,2055599999.0
2009-10-19 13:40:00,83.74,83.745,83.695,83.7,2134400001.0
2009-10-19 13:45:00,83.7,83.785,83.695,83.775,2898600002.0
2009-10-19 13:50:00,83.775,83.79,83.715,83.735,2103199998.0
2009-10-19 13:55:00,83.735,83.785,83.715,83.76,1941500000.0
2009-10-19 14:00:00,83.76,83.78,83.725,83.745,2026800006.0
2009-10-19 14:05:00,83.745,83.745,83.625,83.63,2644000004.0
2009-10-19 14:10:00,83.635,83.7,83.59,83.69,2559600000.0
2009-10-19 14:15:00,83.69,83.705,83.63,83.66,2742700001.0
2009-10-19 14:20:00,83.66,83.7,83.64,83.7,2236900001.0
2009-10-19 14:25:00,83.7,83.71,83.67,83.695,1574300000.0
2009-10-19 14:30:00,83.695,83.715,83.645,83.65,2296999999.0
2009-10-19 14:35:00,83.65,83.715,83.625,83.705,1897300000.0
2009-10-19 14:40:00,83.705,83.71,83.64,83.645,1876900001.0
2009-10-19 14:45:00,83.645,83.65,83.54,83.585,2574799998.0
2009-10-19 14:50:00,83.585,83.625,83.565,83.625,2608299999.0
2009-10-19 14:55:00,83.62,83.65,83.585,83.6,2628400003.0
2009-10-19 15:00:00,83.605,83.67,83.605,83.64,3773999996.0
2009-10-19 15:05:00,83.64,83.665,83.635,83.65,2387099998.0
2009-10-19 15:10:00,83.65,83.665,83.63,83.65,1782100001.0
2009-10-19 15:15:00,83.65,83.715,83.645,83.695,2258300003.0
2009-10-19 15:20:00,83.7,83.715,83.68,83.685,2936300001.0
2009-10-19 15:25:00,83.685,83.695,83.635,83.655,2800000014.0
2009-10-19 15:30:00,83.65,83.7,83.58,83.59,3217799999.0
2009-10-19 15:35:00,83.59,83.675,83.59,83.635,3277100000.0
2009-10-19 15:40:00,83.635,83.695,83.575,83.58,3673999999.0
2009-10-19 15:45:00,83.585,83.62,83.52,83.545,3201299999.0
2009-10-19 15:50:00,83.545,83.555,83.45,83.455,3060200000.0
2009-10-19 15:55:00,83.455,83.495,83.45,83.47,2767600001.0
2009-10-19 16:00:00,83.47,83.56,83.46,83.56,3728000001.0
2009-10-19 16:05:00,83.56,83.61,83.5,83.525,3173999997.0
2009-10-19 16:10:00,83.515,83.555,83.445,83.475,3949899999.0
2009-10-19 16:15:00,83.475,83.48,83.355,83.385,3749800001.0
2009-10-19 16:20:00,83.385,83.635,83.385,83.635,3704999998.0
2009-10-19 16:25:00,83.625,83.67,83.61,83.64,3377299999.0
2009-10-19 16:30:00,83.64,83.705,83.64,83.675,2961399999.0
2009-10-19 16:35:00,83.675,83.675,83.58,83.61,2700300001.0
2009-10-19 16:40:00,83.605,83.665,83.585,83.63,3346399999.0
2009-10-19 16:45:00,83.63,83.655,83.555,83.585,2591100000.0
2009-10-19 16:50:00,83.585,83.74,83.585,83.695,3580600004.0
2009-10-19 16:55:00,83.695,83.74,83.675,83.685,3561599999.0
2009-10-19 17:00:00,83.685,83.78,83.67,83.765,2860299999.0
2009-10-19 17:05:00,83.76,83.8,83.75,83.78,2745399996.0
2009-10-19 17:10:00,83.78,83.86,83.77,83.845,3142299998.0
2009-10-19 17:15:00,83.845,83.97,83.825,83.945,3608899995.0
2009-10-19 17:20:00,83.945,83.97,83.865,83.905,4174599996.0
2009-10-19 17:25:00,83.905,83.995,83.895,83.965,4099899997.0
2009-10-19 17:30:00,83.975,84.035,83.965,84.0,4490699997.0
2009-10-19 17:35:00,84.0,84.03,83.97,83.99,3770499997.0
2009-10-19 17:40:00,83.99,83.99,83.93,83.94,3272099999.0
2009-10-19 17:45:00,83.94,83.99,83.925,83.98,3125600009.0
2009-10-19 17:50:00,83.98,84.045,83.965,84.035,4567499999.0
2009-10-19 17:55:00,84.035,84.065,84.025,84.04,3198500002.0
2009-10-19 18:00:00,84.04,84.135,84.04,84.105,3485800003.0
2009-10-19 18:05:00,84.11,84.14,84.095,84.11,1876199999.0
2009-10-19 18:10:00,84.11,84.12,84.075,84.105,2473700001.0
2009-10-19 18:15:00,84.105,84.12,84.075,84.095,2507500000.0
2009-10-19 18:20:00,84.095,84.1,84.025,84.045,1650200000.0
2009-10-19 18:25:00,84.045,84.055,84.03,84.035,1320799997.0
2009-10-19 18:30:00,84.035,84.04,84.005,84.02,1477300004.0
2009-10-19 18:35:00,84.025,84.04,83.98,84.0,2138999998.0
2009-10-19 18:40:00,84.0,84.03,83.99,84.01,1428700000.0
2009-10-19 18:45:00,84.015,84.015,83.99,84.01,2086200003.0
2009-10-19 18:50:00,84.01,84.065,83.995,84.06,1819899999.0
2009-10-19 18:55:00,84.065,84.085,84.04,84.07,1564900001.0
2009-10-19 19:00:00,84.065,84.065,83.96,83.97,2015799999.0
2009-10-19 19:05:00,83.97,84.01,83.97,84.005,2268099996.0
2009-10-19 19:10:00,84.0,84.035,84.0,84.01,2136599993.0
2009-10-19 19:15:00,84.015,84.06,83.995,84.0,2488300000.0
2009-10-19 19:20:00,84.0,84.045,83.99,84.025,2013699999.0
2009-10-19 19:25:00,84.02,84.035,84.005,84.02,1368100001.0
2009-10-19 19:30:00,84.02,84.045,83.995,84.02,923900000.0
2009-10-19 19:35:00,84.02,84.1,84.02,84.095,1974700003.0
2009-10-19 19:40:00,84.09,84.115,84.075,84.075,2447100005.0
2009-10-19 19:45:00,84.075,84.085,84.05,84.06,1929900001.0
2009-10-19 19:50:00,84.065,84.095,84.05,84.07,1284200000.0
2009-10-19 19:55:00,84.07,84.075,84.055,84.07,900300001.0
2009-10-19 20:00:00,84.07,84.075,84.04,84.065,1059600000.0
2009-10-19 20:05:00,84.06,84.08,84.05,84.06,954300000.0
2009-10-19 20:10:00,84.055,84.095,84.055,84.095,401300000.0
2009-10-19 20:15:00,84.095,84.11,84.06,84.075,1496800001.0
2009-10-19 20:20:00,84.075,84.095,84.055,84.095,1872200001.0
2009-10-19 20:25:00,84.1,84.115,84.09,84.11,1459599999.0
2009-10-19 20:30:00,84.11,84.125,84.1,84.11,1130500000.0
2009-10-19 20:35:00,84.115,84.135,84.105,84.12,1359999999.0
2009-10-19 20:40:00,84.12,84.145,84.12,84.135,1431300001.0
2009-10-19 20:45:00,84.13,84.14,84.1,84.12,1350299998.0
2009-10-19 20:50:00,84.12,84.15,84.09,84.105,2276100000.0
2009-10-19 20:55:00,84.105,84.15,84.095,84.15,2433300000.0
2009-10-19 21:00:00,84.15,84.155,84.07,84.07,1776100000.0
2009-10-19 21:05:00,84.07,84.075,84.045,84.06,1030100000.0
2009-10-19 21:10:00,84.065,84.095,84.065,84.065,921500000.0
2009-10-19 21:15:00,84.065,84.075,84.06,84.07,997500000.0
2009-10-19 21:20:00,84.07,84.07,84.0,84.005,1361099998.0
2009-10-19 21:25:00,84.005,84.045,84.0,84.025,1799400001.0
2009-10-19 21:30:00,84.02,84.045,84.015,84.045,1526600004.0
2009-10-19 21:35:00,84.045,84.06,84.015,84.055,1672700007.0
2009-10-19 21:40:00,84.055,84.075,84.03,84.045,1919100003.0
2009-10-19 21:45:00,84.04,84.075,84.04,84.07,1261300001.0
2009-10-19 21:50:00,84.07,84.12,84.065,84.1,2858500000.0
2009-10-19 21:55:00,84.1,84.115,84.055,84.065,1506099999.0
2009-10-19 22:00:00,84.065,84.065,84.015,84.055,1117400000.0
2009-10-19 22:05:00,84.05,84.085,84.04,84.075,470200000.0
2009-10-19 22:10:00,84.075,84.11,84.05,84.05,492100000.0
2009-10-19 22:15:00,84.045,84.065,84.045,84.05,337700000.0
2009-10-19 22:20:00,84.045,84.15,84.045,84.15,801800000.0
2009-10-19 22:25:00,84.13,84.145,84.105,84.115,942800000.0
2009-10-19 22:30:00,84.12,84.2,84.11,84.195,1290600000.0
2009-10-19 22:35:00,84.205,84.21,84.165,84.2,712800000.0
2009-10-19 22:40:00,84.2,84.21,84.16,84.165,418300000.0
2009-10-19 22:45:00,84.165,84.17,84.135,84.145,448400000.0
2009-10-19 22:50:00,84.145,84.155,84.08,84.105,679800000.0
2009-10-19 22:55:00,84.105,84.155,84.095,84.105,319400000.0
2009-10-19 23:00:00,84.1,84.13,84.04,84.09,183900000.0
2009-10-19 23:05:00,84.09,84.1,84.055,84.06,105000000.0
2009-10-19 23:10:00,84.055,84.08,84.025,84.045,289300000.0
2009-10-19 23:15:00,84.045,84.08,84.045,84.08,174000000.0
2009-10-19 23:20:00,84.08,84.125,84.08,84.12,280200000.0
2009-10-19 23:25:00,84.12,84.14,84.12,84.125,84800000.0
2009-10-19 23:30:00,84.125,84.185,84.125,84.17,362800000.0
2009-10-19 23:35:00,84.17,84.175,84.105,84.11,458500000.0
2009-10-19 23:40:00,84.11,84.16,84.105,84.155,369800000.0
2009-10-19 23:45:00,84.155,84.19,84.135,84.19,612000000.0
2009-10-19 23:50:00,84.19,84.215,84.175,84.215,616200000.0
2009-10-19 23:55:00,84.225,84.235,84.21,84.22,429200000.0
2009-10-20 00:00:00,84.22,84.235,84.185,84.21,417500000.0
2009-10-20 00:05:00,84.21,84.235,84.2,84.215,201500000.0
2009-10-20 00:10:00,84.215,84.235,84.195,84.22,567600000.0
2009-10-20 00:15:00,84.22,84.23,84.17,84.195,373400000.0
2009-10-20 00:20:00,84.2,84.22,84.14,84.15,783800000.0
2009-10-20 00:25:00,84.155,84.16,84.12,84.13,322000000.0
2009-10-20 00:30:00,84.125,84.15,84.095,84.125,621500000.0
2009-10-20 00:35:00,84.12,84.13,84.075,84.1,411900000.0
2009-10-20 00:40:00,84.1,84.105,84.07,84.08,612400000.0
2009-10-20 00:45:00,84.075,84.1,84.065,84.065,605300000.0
2009-10-20 00:50:00,84.065,84.095,84.041,84.08,570700000.0
2009-10-20 00:55:00,84.08,84.1,84.065,84.085,445300000.0
2009-10-20 01:00:00,84.09,84.11,84.075,84.1,933600000.0
2009-10-20 01:05:00,84.095,84.12,84.07,84.08,499100000.0
2009-10-20 01:10:00,84.075,84.105,84.065,84.09,360000000.0
2009-10-20 01:15:00,84.095,84.11,84.085,84.105,247600000.0
2009-10-20 01:20:00,84.105,84.175,84.1,84.175,934200000.0
2009-10-20 01:25:00,84.175,84.24,84.16,84.23,1509700000.0
2009-10-20 01:30:00,84.23,84.29,84.215,84.255,844500000.0
2009-10-20 01:35:00,84.255,84.275,84.235,84.245,645800000.0
2009-10-20 01:40:00,84.245,84.245,84.175,84.185,540800000.0
2009-10-20 01:45:00,84.185,84.215,84.185,84.215,268600000.0
2009-10-20 01:50:00,84.22,84.285,84.215,84.25,637800000.0
2009-10-20 01:55:00,84.25,84.275,84.24,84.26,799000000.0
2009-10-20 02:00:00,84.265,84.265,84.105,84.115,1165900000.0
2009-10-20 02:05:00,84.115,84.13,84.06,84.11,975500000.0
2009-10-20 02:10:00,84.105,84.135,84.06,84.115,973000000.0
2009-10-20 02:15:00,84.115,84.12,84.05,84.11,1002400000.0
2009-10-20 02:20:00,84.11,84.15,84.055,84.095,1116200000.0
2009-10-20 02:25:00,84.095,84.105,84.015,84.025,922200000.0
2009-10-20 02:30:00,84.025,84.315,84.025,84.235,1918300000.0
2009-10-20 02:35:00,84.235,84.275,84.18,84.205,1463900000.0
2009-10-20 02:40:00,84.2,84.3,84.195,84.235,1418000000.0
2009-10-20 02:45:00,84.23,84.255,84.08,84.12,1808100000.0
2009-10-20 02:50:00,84.13,84.135,84.05,84.115,1693999999.0
2009-10-20 02:55:00,84.115,84.14,84.06,84.11,1508700000.0
2009-10-20 03:00:00,84.105,84.11,84.035,84.075,1396100000.0
2009-10-20 03:05:00,84.085,84.09,83.98,83.995,958400000.0
2009-10-20 03:10:00,83.995,84.03,83.965,83.965,1087400000.0
2009-10-20 03:15:00,83.975,84.025,83.955,83.98,1255300000.0
2009-10-20 03:20:00,83.975,84.015,83.95,83.99,1318500000.0
2009-10-20 03:25:00,83.995,84.09,83.985,84.065,1209200000.0
2009-10-20 03:30:00,84.075,84.105,84.025,84.045,1561400000.0
2009-10-20 03:35:00,84.05,84.07,83.99,84.02,1350400000.0
2009-10-20 03:40:00,84.02,84.05,83.965,83.975,1399900000.0
2009-10-20 03:45:00,83.975,84.04,83.975,84.0,1014500000.0
2009-10-20 03:50:00,84.0,84.045,83.985,84.03,1177000000.0
2009-10-20 03:55:00,84.025,84.04,84.005,84.01,956600000.0
2009-10-20 04:00:00,84.015,84.025,83.995,84.01,939400002.0
2009-10-20 04:05:00,84.02,84.035,84.0,84.015,526000000.0
2009-10-20 04:10:00,84.005,84.005,83.93,83.95,1646900000.0
2009-10-20 04:15:00,83.95,84.01,83.95,83.985,847200000.0
2009-10-20 04:20:00,83.985,84.035,83.97,83.995,1098400000.0
2009-10-20 04:25:00,83.995,84.015,83.955,83.975,1342700000.0
2009-10-20 04:30:00,83.98,83.985,83.93,83.945,1535200000.0
2009-10-20 04:35:00,83.945,83.98,83.93,83.945,959600000.0
2009-10-20 04:40:00,83.945,83.995,83.91,83.99,1100400000.0
2009-10-20 04:45:00,83.99,84.02,83.925,83.96,1249600000.0
2009-10-20 04:50:00,83.96,83.96,83.895,83.895,1354499999.0
2009-10-20 04:55:00,83.895,83.935,83.88,83.905,1869999999.0
2009-10-20 05:00:00,83.905,83.92,83.87,83.9,2109699999.0
2009-10-20 05:05:00,83.9,83.93,83.88,83.91,1144400000.0
2009-10-20 05:10:00,83.91,83.945,83.89,83.94,937200000.0
2009-10-20 05:15:00,83.94,83.975,83.935,83.95,941700000.0
2009-10-20 05:20:00,83.94,83.97,83.88,83.94,1358700000.0
2009-10-20 05:25:00,83.935,83.97,83.935,83.955,788400001.0
2009-10-20 05:30:00,83.955,83.98,83.915,83.98,955099999.0
2009-10-20 05:35:00,83.98,83.995,83.895,83.895,1052400000.0
2009-10-20 05:40:00,83.895,83.915,83.885,83.905,506400000.0
2009-10-20 05:45:00,83.91,83.935,83.895,83.925,702800000.0
2009-10-20 05:50:00,83.925,83.95,83.905,83.935,863299999.0
2009-10-20 05:55:00,83.935,83.95,83.93,83.94,898600000.0
2009-10-20 06:00:00,83.94,83.945,83.91,83.91,538000000.0
2009-10-20 06:05:00,83.91,83.935,83.905,83.925,375100000.0
2009-10-20 06:10:00,83.925,83.93,83.88,83.885,820600000.0
2009-10-20 06:15:00,83.885,83.905,83.865,83.895,969800000.0
2009-10-20 06:20:00,83.895,83.905,83.87,83.875,634600000.0
2009-10-20 06:25:00,83.88,83.88,83.805,83.815,770000000.0
2009-10-20 06:30:00,83.815,83.85,83.805,83.835,1529600000.0
2009-10-20 06:35:00,83.835,83.835,83.8,83.81,1976599999.0
2009-10-20 06:40:00,83.81,83.835,83.765,83.78,1982199998.0
2009-10-20 06:45:00,83.78,83.79,83.745,83.765,1804300000.0
2009-10-20 06:50:00,83.77,83.825,83.75,83.755,1414300000.0
2009-10-20 06:55:00,83.76,83.78,83.705,83.735,2039000000.0
2009-10-20 07:00:00,83.735,83.76,83.685,83.705,1912999999.0
2009-10-20 07:05:00,83.705,83.71,83.57,83.65,1496000000.0
2009-10-20 07:10:00,83.65,83.68,83.62,83.675,1360000000.0
2009-10-20 07:15:00,83.675,83.705,83.66,83.685,1466900000.0
2009-10-20 07:20:00,83.685,83.79,83.68,83.75,1430100000.0
2009-10-20 07:25:00,83.75,83.805,83.74,83.765,1630400000.0
2009-10-20 07:30:00,83.765,83.775,83.7,83.71,1788400000.0
2009-10-20 07:35:00,83.71,83.73,83.62,83.635,979200000.0
2009-10-20 07:40:00,83.63,83.665,83.61,83.635,924100000.0
2009-10-20 07:45:00,83.635,83.64,83.555,83.58,691100000.0
2009-10-20 07:50:00,83.58,83.665,83.555,83.635,1314500000.0
2009-10-20 07:55:00,83.63,83.725,83.625,83.705,793800000.0
2009-10-20 08:00:00,83.7,83.715,83.615,83.65,1661400000.0
2009-10-20 08:05:00,83.66,83.74,83.645,83.72,3289999996.0
2009-10-20 08:10:00,83.725,83.76,83.7,83.74,1837899999.0
2009-10-20 08:15:00,83.74,83.75,83.67,83.685,2971699999.0
2009-10-20 08:20:00,83.685,83.72,83.665,83.71,3007900000.0
2009-10-20 08:25:00,83.71,83.755,83.655,83.665,2905399998.0
2009-10-20 08:30:00,83.665,83.715,83.655,83.66,3516000002.0
2009-10-20 08:35:00,83.66,83.675,83.62,83.63,2433800002.0
2009-10-20 08:40:00,83.63,83.645,83.58,83.59,2328999999.0
2009-10-20 08:45:00,83.59,83.61,83.57,83.61,1957100002.0
2009-10-20 08:50:00,83.605,83.61,83.515,83.545,3104699994.0
2009-10-20 08:55:00,83.545,83.65,83.53,83.645,2182399999.0
2009-10-20 09:00:00,83.635,83.65,83.565,83.57,3524699998.0
2009-10-20 09:05:00,83.57,83.615,83.53,83.565,3557500003.0
2009-10-20 09:10:00,83.565,83.62,83.495,83.62,4734900003.0
2009-10-20 09:15:00,83.615,83.655,83.61,83.615,3027700002.0
2009-10-20 09:20:00,83.615,83.635,83.57,83.585,3445199997.0
2009-10-20 09:25:00,83.585,83.61,83.55,83.565,3319299978.0
2009-10-20 09:30:00,83.565,83.575,83.52,83.56,3207100000.0
2009-10-20 09:35:00,83.56,83.595,83.53,83.55,3974299981.0
2009-10-20 09:40:00,83.55,83.555,83.505,83.525,3433700002.0
2009-10-20 09:45:00,83.525,83.54,83.45,83.505,3302599997.0
2009-10-20 09:50:00,83.5,83.545,83.455,83.515,4120700000.0
2009-10-20 09:55:00,83.505,83.57,83.475,83.565,3551399996.0
2009-10-20 10:00:00,83.565,83.57,83.51,83.535,3505899997.0
2009-10-20 10:05:00,83.535,83.56,83.47,83.475,3239999997.0
2009-10-20 10:10:00,83.475,83.55,83.47,83.53,3667999986.0
2009-10-20 10:15:00,83.535,83.55,83.5,83.515,2698800000.0
2009-10-20 10:20:00,83.515,83.58,83.485,83.57,2534300001.0
2009-10-20 10:25:00,83.57,83.6,83.55,83.575,2362300003.0
2009-10-20 10:30:00,83.575,83.605,83.565,83.59,2395000001.0
2009-10-20 10:35:00,83.59,83.665,83.57,83.655,2983599998.0
2009-10-20 10:40:00,83.655,83.655,83.595,83.605,2278099997.0
2009-10-20 10:45:00,83.605,83.665,83.605,83.625,2534000001.0
2009-10-20 10:50:00,83.625,83.635,83.595,83.62,1907000002.0
2009-10-20 10:55:00,83.625,83.65,83.61,83.63,1942200001.0
2009-10-20 11:00:00,83.63,83.67,83.63,83.64,2943300000.0
2009-10-20 11:05:00,83.66,83.79,83.65,83.765,3169199996.0
2009-10-20 11:10:00,83.765,83.795,83.755,83.765,3342499996.0
2009-10-20 11:15:00,83.765,83.765,83.72,83.72,3576599999.0
2009-10-20 11:20:00,83.72,83.77,83.71,83.77,3027999996.0
2009-10-20 11:25:00,83.77,83.775,83.73,83.735,1942199998.0
2009-10-20 11:30:00,83.735,83.76,83.715,83.745,1849599998.0
2009-10-20 11:35:00,83.75,83.755,83.7,83.72,3309899998.0
2009-10-20 11:40:00,83.725,83.775,83.72,83.76,2989300002.0
2009-10-20 11:45:00,83.76,83.785,83.745,83.77,3449100000.0
2009-10-20 11:50:00,83.77,83.8,83.755,83.79,2590700000.0
2009-10-20 11:55:00,83.79,83.795,83.765,83.785,1676100000.0
2009-10-20 12:00:00,83.795,83.82,83.785,83.785,2641399989.0
2009-10-20 12:05:00,83.785,83.82,83.765,83.79,2320599998.0
2009-10-20 12:10:00,83.79,83.82,83.79,83.795,2751500001.0
2009-10-20 12:15:00,83.8,83.82,83.795,83.815,1811500000.0
2009-10-20 12:20:00,83.815,83.845,83.815,83.82,2945099999.0
2009-10-20 12:25:00,83.82,83.83,83.785,83.795,2129799998.0
2009-10-20 12:30:00,83.795,83.825,83.725,83.75,3310100000.0
2009-10-20 12:35:00,83.75,83.835,83.74,83.83,2787900004.0
2009-10-20 12:40:00,83.83,83.835,83.8,83.825,2042299998.0
2009-10-20 12:45:00,83.825,83.845,83.79,83.83,3597900000.0
2009-10-20 12:50:00,83.83,83.87,83.805,83.845,3113399990.0
2009-10-20 12:55:00,83.845,83.86,83.79,83.84,2951399997.0
2009-10-20 13:00:00,83.84,83.915,83.84,83.905,2220499998.0
2009-10-20 13:05:00,83.905,84.035,83.905,84.0,4002299995.0
2009-10-20 13:10:00,84.0,84.02,83.96,83.985,3903300003.0
2009-10-20 13:15:00,83.985,84.015,83.915,83.92,3719999988.0
2009-10-20 13:20:00,83.92,83.935,83.9,83.925,3352499997.0
2009-10-20 13:25:00,83.925,83.96,83.895,83.935,2677299996.0
2009-10-20 13:30:00,83.935,84.105,83.92,84.085,3725099998.0
2009-10-20 13:35:00,84.085,84.1,84.0,84.005,2761899995.0
2009-10-20 13:40:00,84.005,84.085,84.0,84.04,1858900000.0
2009-10-20 13:45:00,84.035,84.045,84.0,84.035,2296199996.0
2009-10-20 13:50:00,84.035,84.05,84.005,84.02,1660800000.0
2009-10-20 13:55:00,84.02,84.045,84.005,84.025,2586600000.0
2009-10-20 14:00:00,84.025,84.06,84.005,84.045,1832500000.0
2009-10-20 14:05:00,84.045,84.1,84.045,84.065,2012400001.0
2009-10-20 14:10:00,84.065,84.08,84.045,84.05,2031999998.0
2009-10-20 14:15:00,84.05,84.09,84.045,84.075,1791000000.0
2009-10-20 14:20:00,84.075,84.095,83.985,84.005,2798700001.0
2009-10-20 14:25:00,84.005,84.015,83.945,83.96,3161199995.0
2009-10-20 14:30:00,83.965,83.965,83.725,83.8,3489500002.0
2009-10-20 14:35:00,83.8,83.815,83.685,83.745,3218899998.0
2009-10-20 14:40:00,83.75,83.79,83.705,83.79,3280999998.0
2009-10-20 14:45:00,83.79,83.79,83.725,83.74,3715700008.0
2009-10-20 14:50:00,83.74,83.795,83.72,83.785,3293200002.0
2009-10-20 14:55:00,83.785,83.83,83.765,83.79,2239200001.0
2009-10-20 15:00:00,83.79,83.84,83.75,83.825,3589599996.0
2009-10-20 15:05:00,83.835,83.95,83.83,83.925,2006600000.0
2009-10-20 15:10:00,83.925,83.99,83.925,83.955,3414799997.0
2009-10-20 15:15:00,83.955,83.96,83.89,83.89,3027600001.0
2009-10-20 15:20:00,83.895,83.935,83.885,83.905,2298599999.0
2009-10-20 15:25:00,83.91,83.935,83.88,83.89,1603500000.0
2009-10-20 15:30:00,83.89,83.89,83.75,83.81,3809499998.0
2009-10-20 15:35:00,83.805,83.86,83.72,83.765,4506999995.0
2009-10-20 15:40:00,83.765,83.8,83.68,83.73,4262200004.0
2009-10-20 15:45:00,83.73,83.795,83.68,83.785,3348000000.0
2009-10-20 15:50:00,83.785,83.8,83.705,83.75,4067399992.0
2009-10-20 15:55:00,83.75,83.79,83.7,83.79,2918499997.0
2009-10-20 16:00:00,83.79,83.855,83.79,83.845,3519999996.0
2009-10-20 16:05:00,83.84,83.84,83.75,83.78,2932999999.0
2009-10-20 16:10:00,83.78,83.8,83.695,83.715,3806299995.0
2009-10-20 16:15:00,83.705,83.72,83.6,83.62,3251799995.0
2009-10-20 16:20:00,83.605,83.73,83.605,83.695,3715300003.0
2009-10-20 16:25:00,83.695,83.735,83.675,83.675,3132900002.0
2009-10-20 16:30:00,83.675,83.745,83.67,83.745,3105899998.0
2009-10-20 16:35:00,83.74,83.795,83.73,83.755,3463799993.0
2009-10-20 16:40:00,83.755,83.81,83.755,83.78,2953000000.0
2009-10-20 16:45:00,83.79,83.815,83.72,83.745,3975799997.0
2009-10-20 16:50:00,83.75,83.905,83.745,83.875,4266199986.0
2009-10-20 16:55:00,83.88,83.925,83.735,83.755,4569199997.0
2009-10-20 17:00:00,83.755,83.83,83.75,83.825,3965799999.0
2009-10-20 17:05:00,83.83,83.85,83.755,83.76,4338199997.0
2009-10-20 17:10:00,83.76,83.785,83.705,83.745,3833499995.0
2009-10-20 17:15:00,83.745,83.89,83.74,83.855,4218899994.0
2009-10-20 17:20:00,83.855,83.95,83.85,83.91,4073599999.0
2009-10-20 17:25:00,83.91,83.93,83.84,83.845,4227300002.0
2009-10-20 17:30:00,83.845,83.875,83.835,83.845,3295299999.0
2009-10-20 17:35:00,83.845,83.86,83.635,83.695,4438199999.0
2009-10-20 17:40:00,83.69,83.78,83.665,83.69,3998699997.0
2009-10-20 17:45:00,83.69,83.69,83.585,83.635,4311199996.0
2009-10-20 17:50:00,83.635,83.675,83.6,83.635,3765700001.0
2009-10-20 17:55:00,83.635,83.67,83.6,83.63,3937199998.0
2009-10-20 18:00:00,83.63,83.63,83.57,83.585,3498799999.0
2009-10-20 18:05:00,83.585,83.6,83.515,83.585,3056399989.0
2009-10-20 18:10:00,83.59,83.6,83.54,83.59,2488900001.0
2009-10-20 18:15:00,83.585,83.635,83.575,83.625,2472300001.0
2009-10-20 18:20:00,83.63,83.69,83.62,83.685,1912000001.0
2009-10-20 18:25:00,83.685,83.74,83.685,83.705,2046699999.0
2009-10-20 18:30:00,83.705,83.755,83.565,83.565,2811200002.0
2009-10-20 18:35:00,83.565,83.58,83.505,83.515,2172500001.0
2009-10-20 18:40:00,83.515,83.575,83.49,83.535,2616799995.0
2009-10-20 18:45:00,83.535,83.61,83.515,83.61,1082500001.0
2009-10-20 18:50:00,83.615,83.635,83.585,83.605,964200000.0
2009-10-20 18:55:00,83.605,83.625,83.57,83.59,1359600002.0
2009-10-20 19:00:00,83.59,83.695,83.59,83.61,1444200001.0
2009-10-20 19:05:00,83.605,83.72,83.6,83.645,1457199997.0
2009-10-20 19:10:00,83.65,83.66,83.59,83.65,2685799998.0
2009-10-20 19:15:00,83.65,83.675,83.615,83.625,1520700000.0
2009-10-20 19:20:00,83.625,83.65,83.61,83.645,1714300000.0
2009-10-20 19:25:00,83.645,83.685,83.615,83.66,1524999997.0
2009-10-20 19:30:00,83.665,83.665,83.635,83.65,1046500001.0
2009-10-20 19:35:00,83.65,83.65,83.59,83.6,868399998.0
2009-10-20 19:40:00,83.6,83.62,83.55,83.57,1499300001.0
2009-10-20 19:45:00,83.57,83.625,83.55,83.61,959400000.0
2009-10-20 19:50:00,83.61,83.64,83.6,83.615,1140999997.0
2009-10-20 19:55:00,83.615,83.64,83.525,83.535,1298500000.0
2009-10-20 20:00:00,83.54,83.59,83.53,83.575,1927600000.0
2009-10-20 20:05:00,83.575,83.595,83.54,83.57,1687600001.0
2009-10-20 20:10:00,83.57,83.605,83.56,83.6,1126600001.0
2009-10-20 20:15:00,83.6,83.705,83.595,83.685,2047400000.0
2009-10-20 20:20:00,83.685,83.685,83.66,83.665,1629099998.0
2009-10-20 20:25:00,83.66,83.67,83.57,83.655,1752800000.0
2009-10-20 20:30:00,83.655,83.665,83.57,83.62,2286300005.0
2009-10-20 20:35:00,83.62,83.675,83.605,83.675,1754199999.0
2009-10-20 20:40:00,83.675,83.695,83.65,83.665,1472000002.0
2009-10-20 20:45:00,83.665,83.685,83.6,83.615,1611099998.0
2009-10-20 20:50:00,83.615,83.7,83.605,83.685,2204899996.0
2009-10-20 20:55:00,83.68,83.69,83.585,83.61,2985700000.0
2009-10-20 21:00:00,83.61,83.685,83.6,83.66,1549100000.0
2009-10-20 21:05:00,83.66,83.705,83.585,83.585,2215900000.0
2009-10-20 21:10:00,83.59,83.59,83.51,83.525,2288699999.0
2009-10-20 21:15:00,83.525,83.545,83.475,83.545,2012499997.0
2009-10-20 21:20:00,83.535,83.565,83.52,83.52,976800000.0
2009-10-20 21:25:00,83.52,83.53,83.475,83.5,993400000.0
2009-10-20 21:30:00,83.5,83.585,83.5,83.525,1908600002.0
2009-10-20 21:35:00,83.525,83.54,83.51,83.51,1043200000.0
2009-10-20 21:40:00,83.515,83.665,83.515,83.665,1776699999.0
2009-10-20 21:45:00,83.665,83.67,83.61,83.64,1155299997.0
2009-10-20 21:50:00,83.64,83.67,83.61,83.61,1294699999.0
2009-10-20 21:55:00,83.615,83.645,83.6,83.6,1319300002.0
2009-10-20 22:00:00,83.605,83.685,83.605,83.65,787500000.0
2009-10-20 22:05:00,83.645,83.74,83.63,83.725,862700000.0
2009-10-20 22:10:00,83.725,83.76,83.7,83.745,1213500000.0
2009-10-20 22:15:00,83.745,83.76,83.725,83.74,480600000.0
2009-10-20 22:20:00,83.745,83.77,83.725,83.73,739700000.0
2009-10-20 22:25:00,83.73,83.78,83.725,83.765,410600000.0
2009-10-20 22:30:00,83.765,83.765,83.71,83.71,276600000.0
2009-10-20 22:35:00,83.71,83.755,83.685,83.715,799300000.0
2009-10-20 22:40:00,83.715,83.76,83.71,83.735,430800000.0
2009-10-20 22:45:00,83.735,83.765,83.725,83.755,261600000.0
2009-10-20 22:50:00,83.76,83.825,83.755,83.805,546300000.0
2009-10-20 22:55:00,83.805,83.855,83.795,83.835,531500000.0
2009-10-20 23:00:00,83.835,83.855,83.765,83.775,205600000.0
2009-10-20 23:05:00,83.775,83.87,83.775,83.87,294100000.0
2009-10-20 23:10:00,83.86,83.895,83.845,83.86,354699999.0
2009-10-20 23:15:00,83.865,83.88,83.755,83.77,376600000.0
2009-10-20 23:20:00,83.77,83.775,83.735,83.76,244900000.0
2009-10-20 23:25:00,83.76,83.76,83.732,83.74,348500000.0
2009-10-20 23:30:00,83.76,83.79,83.755,83.79,177600000.0
2009-10-20 23:35:00,83.79,83.795,83.725,83.745,356400000.0
2009-10-20 23:40:00,83.745,83.765,83.685,83.705,388500000.0
2009-10-20 23:45:00,83.71,83.73,83.695,83.695,213300000.0
2009-10-20 23:50:00,83.705,83.715,83.68,83.71,155500000.0
2009-10-20 23:55:00,83.715,83.75,83.71,83.715,315500000.0
2009-10-21 00:00:00,83.71,83.775,83.705,83.775,261900000.0
2009-10-21 00:05:00,83.775,83.775,83.73,83.77,484900000.0
2009-10-21 00:10:00,83.77,83.785,83.77,83.785,365300000.0
2009-10-21 00:15:00,83.785,83.805,83.785,83.805,110000000.0
2009-10-21 00:20:00,83.805,83.865,83.805,83.865,225100000.0
2009-10-21 00:25:00,83.865,83.885,83.83,83.835,225100000.0
2009-10-21 00:30:00,83.84,83.86,83.84,83.845,187400000.0
2009-10-21 00:35:00,83.845,83.845,83.81,83.825,212800000.0
2009-10-21 00:40:00,83.825,83.835,83.785,83.805,185800000.0
2009-10-21 00:45:00,83.8,83.805,83.775,83.79,354000000.0
2009-10-21 00:50:00,83.79,83.8,83.775,83.775,536300000.0
2009-10-21 00:55:00,83.77,83.77,83.7,83.715,537500000.0
2009-10-21 01:00:00,83.715,83.77,83.705,83.77,593100001.0
2009-10-21 01:05:00,83.765,83.78,83.73,83.73,290200000.0
2009-10-21 01:10:00,83.73,83.745,83.665,83.685,370100000.0
2009-10-21 01:15:00,83.685,83.725,83.68,83.715,276300000.0
2009-10-21 01:20:00,83.715,83.745,83.695,83.73,367100000.0
2009-10-21 01:25:00,83.74,83.77,83.71,83.72,560700000.0
2009-10-21 01:30:00,83.72,83.775,83.7,83.755,325200000.0
2009-10-21 01:35:00,83.755,83.81,83.75,83.81,211200000.0
2009-10-21 01:40:00,83.805,83.85,83.795,83.845,555600000.0
2009-10-21 01:45:00,83.845,84.085,83.845,84.065,1156600001.0
2009-10-21 01:50:00,84.065,84.075,83.915,83.915,1342500000.0
2009-10-21 01:55:00,83.91,83.95,83.845,83.9,988499999.0
2009-10-21 02:00:00,83.905,84.045,83.895,83.985,1148300000.0
2009-10-21 02:05:00,83.99,84.065,83.955,83.955,999800000.0
2009-10-21 02:10:00,83.955,84.0,83.93,83.93,1022000000.0
2009-10-21 02:15:00,83.93,83.94,83.875,83.9,1169600000.0
2009-10-21 02:20:00,83.9,83.96,83.885,83.955,852900000.0
2009-10-21 02:25:00,83.96,83.985,83.85,83.87,1257200000.0
2009-10-21 02:30:00,83.865,83.88,83.835,83.835,798600000.0
2009-10-21 02:35:00,83.835,83.85,83.705,83.76,1358400000.0
2009-10-21 02:40:00,83.76,83.785,83.71,83.745,875100000.0
2009-10-21 02:45:00,83.745,83.765,83.695,83.72,626100000.0
2009-10-21 02:50:00,83.725,83.745,83.695,83.695,1112500000.0
2009-10-21 02:55:00,83.695,83.75,83.695,83.75,743300000.0
2009-10-21 03:00:00,83.74,83.78,83.73,83.745,835700000.0
2009-10-21 03:05:00,83.745,83.795,83.745,83.76,1110600000.0
2009-10-21 03:10:00,83.76,83.765,83.665,83.665,1011400000.0
2009-10-21 03:15:00,83.665,83.685,83.595,83.65,891400000.0
2009-10-21 03:20:00,83.65,83.695,83.645,83.645,743100000.0
2009-10-21 03:25:00,83.645,83.695,83.645,83.68,843700000.0
2009-10-21 03:30:00,83.685,83.73,83.675,83.7,708900000.0
2009-10-21 03:35:00,83.705,83.715,83.655,83.675,501900000.0
2009-10-21 03:40:00,83.675,83.695,83.64,83.67,726100000.0
2009-10-21 03:45:00,83.67,83.69,83.64,83.675,865800000.0
2009-10-21 03:50:00,83.675,83.69,83.615,83.635,663700000.0
2009-10-21 03:55:00,83.64,83.68,83.62,83.63,1240200000.0
2009-10-21 04:00:00,83.63,83.64,83.49,83.52,2012300001.0
2009-10-21 04:05:00,83.52,83.54,83.465,83.53,1450700000.0
2009-10-21 04:10:00,83.53,83.59,83.525,83.575,997200000.0
2009-10-21 04:15:00,83.575,83.61,83.565,83.575,799200000.0
2009-10-21 04:20:00,83.575,83.6,83.54,83.56,819800000.0
2009-10-21 04:25:00,83.555,83.62,83.555,83.575,747100000.0
2009-10-21 04:30:00,83.57,83.6,83.535,83.535,570800000.0
2009-10-21 04:35:00,83.535,83.605,83.525,83.58,764700000.0
2009-10-21 04:40:00,83.585,83.62,83.565,83.575,381300000.0
2009-10-21 04:45:00,83.58,83.61,83.55,83.61,637200000.0
2009-10-21 04:50:00,83.605,83.625,83.575,83.62,658800000.0
2009-10-21 04:55:00,83.615,83.625,83.57,83.6,828400000.0
2009-10-21 05:00:00,83.6,83.615,83.59,83.595,259500000.0
2009-10-21 05:05:00,83.595,83.615,83.595,83.605,463400000.0
2009-10-21 05:10:00,83.605,83.64,83.59,83.605,1018300000.0
2009-10-21 05:15:00,83.605,83.65,83.605,83.63,748900000.0
2009-10-21 05:20:00,83.63,83.65,83.63,83.63,222200000.0
2009-10-21 05:25:00,83.63,83.66,83.625,83.65,595300000.0
2009-10-21 05:30:00,83.65,83.655,83.605,83.645,1124900000.0
2009-10-21 05:35:00,83.645,83.65,83.57,83.595,656399999.0
2009-10-21 05:40:00,83.595,83.62,83.585,83.605,664900000.0
2009-10-21 05:45:00,83.605,83.615,83.545,83.58,695500000.0
2009-10-21 05:50:00,83.58,83.645,83.56,83.64,611500000.0
2009-10-21 05:55:00,83.64,83.665,83.63,83.66,288300000.0
2009-10-21 06:00:00,83.66,83.7,83.64,83.695,606800000.0
2009-10-21 06:05:00,83.695,83.715,83.67,83.69,583300000.0
2009-10-21 06:10:00,83.715,83.79,83.71,83.755,702800000.0
2009-10-21 06:15:00,83.755,83.77,83.7,83.76,626000000.0
2009-10-21 06:20:00,83.76,83.8,83.76,83.78,474200000.0
2009-10-21 06:25:00,83.775,83.78,83.72,83.72,1039600000.0
2009-10-21 06:30:00,83.72,83.74,83.67,83.695,1114800000.0
2009-10-21 06:35:00,83.69,83.7,83.65,83.65,701200000.0
2009-10-21 06:40:00,83.65,83.685,83.63,83.63,832500000.0
2009-10-21 06:45:00,83.63,83.655,83.62,83.635,673000000.0
2009-10-21 06:50:00,83.64,83.645,83.6,83.6,1044500000.0
2009-10-21 06:55:00,83.6,83.64,83.6,83.64,520100000.0
2009-10-21 07:00:00,83.655,83.685,83.63,83.67,350400000.0
2009-10-21 07:05:00,83.675,83.695,83.65,83.67,962100000.0
2009-10-21 07:10:00,83.67,83.67,83.625,83.635,1154300000.0
2009-10-21 07:15:00,83.635,83.635,83.605,83.615,788500000.0
2009-10-21 07:20:00,83.62,83.645,83.59,83.645,1320900000.0
2009-10-21 07:25:00,83.645,83.695,83.64,83.66,1251699999.0
2009-10-21 07:30:00,83.665,83.675,83.65,83.665,762800000.0
2009-10-21 07:35:00,83.665,83.675,83.62,83.63,1679200000.0
2009-10-21 07:40:00,83.63,83.67,83.615,83.655,1775899999.0
2009-10-21 07:45:00,83.655,83.695,83.655,83.685,1534400000.0
2009-10-21 07:50:00,83.685,83.705,83.675,83.68,780800000.0
2009-10-21 07:55:00,83.685,83.73,83.665,83.685,1873800000.0
2009-10-21 08:00:00,83.685,83.76,83.675,83.74,2560399999.0
2009-10-21 08:05:00,83.735,83.76,83.71,83.755,1520400001.0
2009-10-21 08:10:00,83.755,83.805,83.74,83.76,2186700002.0
2009-10-21 08:15:00,83.76,83.77,83.72,83.755,2193400001.0
2009-10-21 08:20:00,83.75,83.79,83.745,83.76,2259399999.0
2009-10-21 08:25:00,83.76,83.765,83.655,83.685,2503399998.0
2009-10-21 08:30:00,83.68,83.695,83.64,83.66,2472600000.0
2009-10-21 08:35:00,83.66,83.775,83.635,83.76,3613099999.0
2009-10-21 08:40:00,83.76,83.785,83.72,83.75,3682299998.0
2009-10-21 08:45:00,83.75,83.865,83.745,83.785,3405800001.0
2009-10-21 08:50:00,83.78,83.85,83.755,83.845,2846399998.0
2009-10-21 08:55:00,83.845,83.85,83.765,83.795,2258700000.0
2009-10-21 09:00:00,83.8,83.835,83.76,83.8,3341899999.0
2009-10-21 09:05:00,83.8,83.84,83.77,83.835,3218599999.0
2009-10-21 09:10:00,83.835,83.855,83.74,83.815,3500599999.0
2009-10-21 09:15:00,83.82,83.91,83.82,83.88,4029899994.0
2009-10-21 09:20:00,83.89,83.99,83.88,83.93,4088100002.0
2009-10-21 09:25:00,83.93,83.98,83.915,83.95,3531499990.0
2009-10-21 09:30:00,83.95,84.03,83.935,84.01,2902699997.0
2009-10-21 09:35:00,84.01,84.075,83.995,84.03,3757000000.0
2009-10-21 09:40:00,84.03,84.095,83.99,84.08,3318099997.0
2009-10-21 09:45:00,84.075,84.185,84.055,84.11,3603300003.0
2009-10-21 09:50:00,84.115,84.145,84.085,84.11,3410399996.0
2009-10-21 09:55:00,84.11,84.125,84.075,84.085,3495699994.0
2009-10-21 10:00:00,84.085,84.105,84.015,84.02,3042099995.0
2009-10-21 10:05:00,84.02,84.055,84.01,84.055,2507300000.0
2009-10-21 10:10:00,84.055,84.07,83.99,84.02,2891999998.0
2009-10-21 10:15:00,84.02,84.07,84.02,84.025,2786500002.0
2009-10-21 10:20:00,84.025,84.075,83.97,84.015,3259599996.0
2009-10-21 10:25:00,84.01,84.045,83.985,84.02,3858999996.0
2009-10-21 10:30:00,84.025,84.07,83.975,84.03,4301499996.0
2009-10-21 10:35:00,84.03,84.07,83.965,84.01,4032099999.0
2009-10-21 10:40:00,84.01,84.095,83.975,84.08,3730299996.0
2009-10-21 10:45:00,84.08,84.155,84.05,84.13,3732299997.0
2009-10-21 10:50:00,84.13,84.145,84.07,84.07,2301599999.0
2009-10-21 10:55:00,84.075,84.135,84.065,84.075,3545500001.0
2009-10-21 11:00:00,84.08,84.09,84.03,84.09,3483900001.0
2009-10-21 11:05:00,84.085,84.12,84.04,84.05,4320999994.0
2009-10-21 11:10:00,84.05,84.06,83.96,84.0,3606299993.0
2009-10-21 11:15:00,83.995,84.045,83.92,83.98,3551399997.0
2009-10-21 11:20:00,83.98,84.045,83.885,83.96,4518599990.0
2009-10-21 11:25:00,83.96,84.04,83.925,84.025,3391899994.0
2009-10-21 11:30:00,84.025,84.045,83.93,83.945,3635000002.0
2009-10-21 11:35:00,83.94,83.95,83.925,83.925,2521899994.0
2009-10-21 11:40:00,83.925,83.945,83.89,83.9,2985799995.0
2009-10-21 11:45:00,83.905,83.905,83.755,83.755,3491499994.0
2009-10-21 11:50:00,83.755,83.76,83.685,83.695,3841399995.0
2009-10-21 11:55:00,83.695,83.82,83.695,83.78,3534199995.0
2009-10-21 12:00:00,83.78,83.82,83.765,83.785,3231299998.0
2009-10-21 12:05:00,83.79,83.84,83.78,83.8,2941099997.0
2009-10-21 12:10:00,83.795,83.81,83.755,83.76,3440199997.0
2009-10-21 12:15:00,83.765,83.77,83.705,83.725,3381899994.0
2009-10-21 12:20:00,83.725,83.845,83.725,83.83,2245799999.0
2009-10-21 12:25:00,83.825,83.835,83.77,83.78,2164199998.0
2009-10-21 12:30:00,83.78,83.795,83.715,83.735,3664699998.0
2009-10-21 12:35:00,83.735,83.77,83.715,83.715,2943699999.0
2009-10-21 12:40:00,83.715,83.835,83.7,83.795,2842199997.0
2009-10-21 12:45:00,83.795,83.895,83.78,83.86,2822999996.0
2009-10-21 12:50:00,83.86,83.86,83.805,83.82,3369399997.0
2009-10-21 12:55:00,83.82,83.825,83.775,83.795,2662699998.0
2009-10-21 13:00:00,83.795,83.795,83.755,83.775,2390699998.0
2009-10-21 13:05:00,83.77,83.78,83.72,83.745,2842699993.0
2009-10-21 13:10:00,83.745,83.77,83.705,83.755,2752299992.0
2009-10-21 13:15:00,83.755,83.785,83.745,83.77,1277199997.0
2009-10-21 13:20:00,83.77,83.775,83.74,83.775,1308100000.0
2009-10-21 13:25:00,83.78,83.825,83.755,83.815,1952599999.0
2009-10-21 13:30:00,83.815,83.815,83.725,83.73,2729199999.0
2009-10-21 13:35:00,83.73,83.76,83.7,83.725,2473799999.0
2009-10-21 13:40:00,83.725,83.755,83.67,83.695,3379699999.0
2009-10-21 13:45:00,83.695,83.795,83.66,83.765,2401500000.0
2009-10-21 13:50:00,83.765,83.83,83.765,83.82,3117400000.0
2009-10-21 13:55:00,83.82,83.845,83.77,83.83,2812900000.0
2009-10-21 14:00:00,83.83,84.0,83.83,83.94,3684199997.0
2009-10-21 14:05:00,83.94,83.955,83.865,83.875,3611300001.0
2009-10-21 14:10:00,83.875,83.965,83.875,83.955,3389399996.0
2009-10-21 14:15:00,83.955,83.99,83.935,83.98,3478400001.0
2009-10-21 14:20:00,83.975,84.07,83.95,84.05,4353399996.0
2009-10-21 14:25:00,84.05,84.095,84.02,84.02,3677400004.0
2009-10-21 14:30:00,84.02,84.04,83.995,84.015,3572199989.0
2009-10-21 14:35:00,84.015,84.11,84.005,84.075,3985800000.0
2009-10-21 14:40:00,84.075,84.11,84.005,84.035,3271199999.0
2009-10-21 14:45:00,84.035,84.08,83.99,84.045,2939799999.0
2009-10-21 14:50:00,84.045,84.09,84.025,84.055,2581600001.0
2009-10-21 14:55:00,84.055,84.065,84.005,84.005,2956000000.0
2009-10-21 15:00:00,84.005,84.09,83.995,84.06,3620200000.0
2009-10-21 15:05:00,84.055,84.095,84.045,84.065,3062399996.0
2009-10-21 15:10:00,84.065,84.195,84.055,84.19,3213900000.0
2009-10-21 15:15:00,84.185,84.29,84.165,84.225,4134600002.0
2009-10-21 15:20:00,84.225,84.28,84.155,84.155,4132300004.0
2009-10-21 15:25:00,84.16,84.23,84.16,84.225,3655300000.0
2009-10-21 15:30:00,84.225,84.29,84.19,84.255,3394399998.0
2009-10-21 15:35:00,84.255,84.33,84.235,84.25,3505099999.0
2009-10-21 15:40:00,84.25,84.305,84.16,84.21,3786900000.0
2009-10-21 15:45:00,84.21,84.245,84.18,84.18,3704099999.0
2009-10-21 15:50:00,84.18,84.315,84.17,84.235,4136700000.0
2009-10-21 15:55:00,84.235,84.28,84.19,84.21,3643999999.0
2009-10-21 16:00:00,84.21,84.47,84.21,84.46,4417000000.0
2009-10-21 16:05:00,84.46,84.505,84.41,84.415,4547599998.0
2009-10-21 16:10:00,84.41,84.46,84.4,84.445,3765899999.0
2009-10-21 16:15:00,84.445,84.52,84.435,84.46,4232700000.0
2009-10-21 16:20:00,84.46,84.475,84.425,84.455,3469700003.0
2009-10-21 16:25:00,84.465,84.47,84.425,84.445,2693400001.0
2009-10-21 16:30:00,84.45,84.505,84.425,84.485,3882600001.0
2009-10-21 16:35:00,84.48,84.49,84.39,84.405,3503299999.0
2009-10-21 16:40:00,84.41,84.5,84.405,84.48,3517600001.0
2009-10-21 16:45:00,84.47,84.5,84.365,84.39,3432600001.0
2009-10-21 16:50:00,84.39,84.48,84.39,84.47,2988099999.0
2009-10-21 16:55:00,84.47,84.53,84.42,84.485,3798399999.0
2009-10-21 17:00:00,84.485,84.505,84.39,84.395,3835599994.0
2009-10-21 17:05:00,84.395,84.415,84.355,84.395,3568599999.0
2009-10-21 17:10:00,84.395,84.405,84.26,84.3,4294999998.0
2009-10-21 17:15:00,84.3,84.345,84.295,84.345,3453699998.0
2009-10-21 17:20:00,84.34,84.36,84.31,84.325,2751000002.0
2009-10-21 17:25:00,84.325,84.45,84.325,84.435,2600399997.0
2009-10-21 17:30:00,84.435,84.45,84.39,84.42,2520900000.0
2009-10-21 17:35:00,84.42,84.5,84.415,84.45,3632800000.0
2009-10-21 17:40:00,84.45,84.51,84.44,84.475,3463700007.0
2009-10-21 17:45:00,84.475,84.5,84.395,84.405,3268300001.0
2009-10-21 17:50:00,84.405,84.43,84.375,84.415,3053599999.0
2009-10-21 17:55:00,84.415,84.43,84.38,84.425,2740000001.0
2009-10-21 18:00:00,84.425,84.47,84.395,84.41,3069299999.0
2009-10-21 18:05:00,84.41,84.435,84.375,84.39,1601099999.0
2009-10-21 18:10:00,84.39,84.44,84.37,84.405,3231499999.0
2009-10-21 18:15:00,84.405,84.41,84.365,84.395,2166499999.0
2009-10-21 18:20:00,84.4,84.44,84.365,84.41,2104200000.0
2009-10-21 18:25:00,84.415,84.45,84.39,84.43,1988000000.0
2009-10-21 18:30:00,84.43,84.47,84.405,84.44,1792400000.0
2009-10-21 18:35:00,84.435,84.465,84.42,84.44,1550299996.0
2009-10-21 18:40:00,84.435,84.475,84.435,84.465,1616600000.0
2009-10-21 18:45:00,84.465,84.515,84.455,84.515,1612899999.0
2009-10-21 18:50:00,84.515,84.54,84.47,84.515,3020799998.0
2009-10-21 18:55:00,84.515,84.585,84.515,84.575,3408599996.0
2009-10-21 19:00:00,84.58,84.585,84.525,84.525,1714300001.0
2009-10-21 19:05:00,84.525,84.585,84.51,84.575,2164999999.0
2009-10-21 19:10:00,84.575,84.605,84.555,84.59,2524799998.0
2009-10-21 19:15:00,84.585,84.68,84.54,84.655,3431000001.0
2009-10-21 19:20:00,84.655,84.81,84.655,84.725,3513400004.0
2009-10-21 19:25:00,84.72,84.795,84.715,84.765,2577099997.0
2009-10-21 19:30:00,84.765,84.785,84.69,84.715,2117099999.0
2009-10-21 19:35:00,84.715,84.77,84.705,84.76,2162600002.0
2009-10-21 19:40:00,84.75,84.76,84.705,84.715,2243700000.0
2009-10-21 19:45:00,84.715,84.74,84.675,84.735,2143900000.0
2009-10-21 19:50:00,84.735,84.775,84.71,84.77,2297599999.0
2009-10-21 19:55:00,84.775,84.795,84.74,84.77,2450199999.0
2009-10-21 20:00:00,84.77,84.815,84.76,84.775,3225300000.0
2009-10-21 20:05:00,84.775,84.835,84.765,84.82,2586099999.0
2009-10-21 20:10:00,84.82,84.845,84.775,84.81,2428800000.0
2009-10-21 20:15:00,84.81,84.81,84.69,84.735,3018799994.0
2009-10-21 20:20:00,84.735,84.75,84.69,84.74,2096100003.0
2009-10-21 20:25:00,84.74,84.78,84.71,84.745,2167800000.0
2009-10-21 20:30:00,84.75,84.76,84.68,84.69,2613400002.0
2009-10-21 20:35:00,84.685,84.74,84.68,84.7,2270999999.0
2009-10-21 20:40:00,84.7,84.76,84.69,84.74,2117600000.0
2009-10-21 20:45:00,84.745,84.805,84.74,84.8,2030100000.0
2009-10-21 20:50:00,84.8,84.815,84.73,84.75,2403799997.0
2009-10-21 20:55:00,84.75,84.765,84.705,84.76,1745500001.0
2009-10-21 21:00:00,84.76,84.78,84.72,84.725,2188700001.0
2009-10-21 21:05:00,84.735,84.775,84.715,84.72,1645899999.0
2009-10-21 21:10:00,84.72,84.735,84.685,84.7,1253699998.0
2009-10-21 21:15:00,84.695,84.725,84.69,84.71,1471000003.0
2009-10-21 21:20:00,84.705,84.71,84.53,84.545,3052600003.0
2009-10-21 21:25:00,84.545,84.595,84.515,84.54,2062499999.0
2009-10-21 21:30:00,84.53,84.53,84.37,84.37,3981200002.0
2009-10-21 21:35:00,84.37,84.43,84.34,84.41,3442799998.0
2009-10-21 21:40:00,84.41,84.465,84.27,84.29,2545700000.0
2009-10-21 21:45:00,84.29,84.39,84.28,84.325,2481400000.0
2009-10-21 21:50:00,84.325,84.335,84.22,84.255,2908500002.0
2009-10-21 21:55:00,84.255,84.26,84.095,84.135,2842900002.0
2009-10-21 22:00:00,84.135,84.17,83.985,84.08,1936400000.0
2009-10-21 22:05:00,84.075,84.145,84.025,84.075,1092400000.0
2009-10-21 22:10:00,84.075,84.175,84.075,84.145,930700000.0
2009-10-21 22:15:00,84.145,84.205,84.1,84.165,1084400000.0
2009-10-21 22:20:00,84.165,84.255,84.15,84.255,1024600000.0
2009-10-21 22:25:00,84.255,84.325,84.25,84.3,657800000.0
2009-10-21 22:30:00,84.3,84.325,84.295,84.315,493600000.0
2009-10-21 22:35:00,84.315,84.385,84.31,84.37,795100000.0
2009-10-21 22:40:00,84.365,84.505,84.355,84.505,515000000.0
2009-10-21 22:45:00,84.49,84.59,84.47,84.52,1434000001.0
2009-10-21 22:50:00,84.52,84.53,84.495,84.505,665600000.0
2009-10-21 22:55:00,84.505,84.58,84.49,84.49,545600000.0
2009-10-21 23:00:00,84.43,84.56,84.38,84.435,287800000.0
2009-10-21 23:05:00,84.425,84.47,84.405,84.435,224100000.0
2009-10-21 23:10:00,84.44,84.455,84.415,84.445,438800000.0
2009-10-21 23:15:00,84.445,84.445,84.39,84.39,292700000.0
2009-10-21 23:20:00,84.39,84.395,84.325,84.33,504000000.0
2009-10-21 23:25:00,84.33,84.38,84.255,84.295,368700000.0
2009-10-21 23:30:00,84.32,84.345,84.285,84.295,105000000.0
2009-10-21 23:35:00,84.277,84.335,84.257,84.285,632700000.0
2009-10-21 23:40:00,84.285,84.285,84.22,84.23,376800000.0
2009-10-21 23:45:00,84.23,84.26,84.22,84.245,245500000.0
2009-10-21 23:50:00,84.245,84.325,84.215,84.255,285600000.0
2009-10-21 23:55:00,84.26,84.35,84.26,84.335,214700000.0
2009-10-22 00:00:00,84.335,84.345,84.276,84.335,477400000.0
2009-10-22 00:05:00,84.335,84.345,84.245,84.245,451200000.0
2009-10-22 00:10:00,84.245,84.25,84.215,84.235,476200000.0
2009-10-22 00:15:00,84.235,84.245,84.225,84.24,274400000.0
2009-10-22 00:20:00,84.235,84.25,84.221,84.228,285300000.0
2009-10-22 00:25:00,84.24,84.255,84.205,84.215,398800000.0
2009-10-22 00:30:00,84.215,84.225,84.18,84.18,333400000.0
2009-10-22 00:35:00,84.185,84.185,84.145,84.165,418200000.0
2009-10-22 00:40:00,84.16,84.185,84.135,84.185,316400000.0
2009-10-22 00:45:00,84.185,84.225,84.175,84.2,342500000.0
2009-10-22 00:50:00,84.2,84.215,84.185,84.205,253200000.0
2009-10-22 00:55:00,84.2,84.275,84.2,84.275,335800000.0
2009-10-22 01:00:00,84.275,84.33,84.275,84.33,349200000.0
2009-10-22 01:05:00,84.335,84.35,84.305,84.345,563800000.0
2009-10-22 01:10:00,84.345,84.35,84.275,84.305,655200000.0
2009-10-22 01:15:00,84.305,84.355,84.3,84.355,275800000.0
2009-10-22 01:20:00,84.355,84.375,84.33,84.35,359000000.0
2009-10-22 01:25:00,84.35,84.35,84.27,84.295,604600000.0
2009-10-22 01:30:00,84.295,84.31,84.29,84.295,280200000.0
2009-10-22 01:35:00,84.295,84.31,84.26,84.28,540100000.0
2009-10-22 01:40:00,84.275,84.29,84.225,84.225,789300000.0
2009-10-22 01:45:00,84.22,84.245,84.175,84.175,733700000.0
2009-10-22 01:50:00,84.175,84.22,84.155,84.22,695700000.0
2009-10-22 01:55:00,84.22,84.295,84.22,84.26,740400000.0
2009-10-22 02:00:00,84.265,84.345,84.245,84.295,945900000.0
2009-10-22 02:05:00,84.29,84.345,84.29,84.345,759200000.0
2009-10-22 02:10:00,84.345,84.37,84.335,84.37,529700000.0
2009-10-22 02:15:00,84.365,84.45,84.355,84.395,1007000000.0
2009-10-22 02:20:00,84.395,84.435,84.385,84.42,379000000.0
2009-10-22 02:25:00,84.42,84.46,84.405,84.45,768200000.0
2009-10-22 02:30:00,84.455,84.595,84.455,84.565,1172890000.0
2009-10-22 02:35:00,84.565,84.605,84.545,84.595,833100000.0
2009-10-22 02:40:00,84.595,84.6,84.54,84.585,1071300000.0
2009-10-22 02:45:00,84.585,84.615,84.56,84.57,990700000.0
2009-10-22 02:50:00,84.57,84.61,84.555,84.57,879200000.0
2009-10-22 02:55:00,84.57,84.655,84.545,84.635,1076400000.0
2009-10-22 03:00:00,84.635,84.64,84.52,84.565,1427900000.0
2009-10-22 03:05:00,84.565,84.595,84.5,84.54,1085100000.0
2009-10-22 03:10:00,84.535,84.54,84.435,84.48,1248900000.0
2009-10-22 03:15:00,84.485,84.495,84.44,84.46,804400000.0
2009-10-22 03:20:00,84.46,84.46,84.4,84.42,897600000.0
2009-10-22 03:25:00,84.42,84.435,84.36,84.395,670000000.0
2009-10-22 03:30:00,84.395,84.45,84.38,84.445,579700000.0
2009-10-22 03:35:00,84.445,84.495,84.44,84.445,641000000.0
2009-10-22 03:40:00,84.445,84.48,84.43,84.455,1012800000.0
2009-10-22 03:45:00,84.455,84.5,84.44,84.485,857000000.0
2009-10-22 03:50:00,84.485,84.52,84.46,84.49,1514700000.0
2009-10-22 03:55:00,84.49,84.54,84.44,84.475,2264200000.0
2009-10-22 04:00:00,84.475,84.545,84.34,84.525,3088399999.0
2009-10-22 04:05:00,84.53,84.56,84.38,84.39,2622400000.0
2009-10-22 04:10:00,84.39,84.52,84.335,84.335,2748399998.0
2009-10-22 04:15:00,84.335,84.355,84.2,84.22,2722100002.0
2009-10-22 04:20:00,84.22,84.285,84.2,84.275,2307300000.0
2009-10-22 04:25:00,84.28,84.285,84.21,84.245,1725700000.0
2009-10-22 04:30:00,84.245,84.27,84.18,84.235,1724699999.0
2009-10-22 04:35:00,84.23,84.3,84.22,84.22,1663000001.0
2009-10-22 04:40:00,84.22,84.225,84.15,84.21,1888400000.0
2009-10-22 04:45:00,84.21,84.225,84.19,84.2,1358000000.0
2009-10-22 04:50:00,84.205,84.215,84.16,84.185,1361300000.0
2009-10-22 04:55:00,84.185,84.245,84.17,84.175,1394200000.0
2009-10-22 05:00:00,84.17,84.195,84.15,84.155,1618500000.0
2009-10-22 05:05:00,84.155,84.165,84.07,84.135,1920800000.0
2009-10-22 05:10:00,84.135,84.225,84.13,84.225,1757500000.0
2009-10-22 05:15:00,84.225,84.26,84.165,84.22,1522700000.0
2009-10-22 05:20:00,84.22,84.26,84.19,84.24,1195700000.0
2009-10-22 05:25:00,84.245,84.255,84.145,84.145,1244400000.0
2009-10-22 05:30:00,84.145,84.18,84.08,84.125,2343100000.0
2009-10-22 05:35:00,84.12,84.16,84.095,84.135,1482099999.0
2009-10-22 05:40:00,84.135,84.215,84.115,84.155,1590600000.0
2009-10-22 05:45:00,84.155,84.275,84.14,84.22,2663200000.0
2009-10-22 05:50:00,84.22,84.265,84.215,84.26,1701100000.0
2009-10-22 05:55:00,84.26,84.285,84.21,84.27,2268300000.0
2009-10-22 06:00:00,84.27,84.285,84.23,84.255,1502500002.0
2009-10-22 06:05:00,84.25,84.285,84.24,84.26,2891700000.0
2009-10-22 06:10:00,84.255,84.28,84.19,84.19,1614100002.0
2009-10-22 06:15:00,84.19,84.24,84.175,84.185,1727600000.0
2009-10-22 06:20:00,84.185,84.215,84.145,84.15,1584800000.0
2009-10-22 06:25:00,84.15,84.18,84.14,84.165,846100000.0
2009-10-22 06:30:00,84.165,84.175,84.125,84.15,914600000.0
2009-10-22 06:35:00,84.15,84.19,84.145,84.185,578400000.0
2009-10-22 06:40:00,84.19,84.245,84.19,84.23,952200000.0
2009-10-22 06:45:00,84.23,84.29,84.21,84.275,1012700001.0
2009-10-22 06:50:00,84.275,84.3,84.27,84.3,836400000.0
2009-10-22 06:55:00,84.295,84.315,84.285,84.3,1285399998.0
2009-10-22 07:00:00,84.3,84.335,84.275,84.305,1965900000.0
2009-10-22 07:05:00,84.305,84.31,84.255,84.29,1205700000.0
2009-10-22 07:10:00,84.29,84.3,84.27,84.275,1055500000.0
2009-10-22 07:15:00,84.275,84.32,84.275,84.315,920700000.0
2009-10-22 07:20:00,84.32,84.425,84.31,84.415,1300200000.0
2009-10-22 07:25:00,84.415,84.43,84.36,84.405,1736499999.0
2009-10-22 07:30:00,84.405,84.405,84.315,84.345,2124300001.0
2009-10-22 07:35:00,84.345,84.35,84.295,84.31,959300000.0
2009-10-22 07:40:00,84.31,84.35,84.285,84.32,1863900000.0
2009-10-22 07:45:00,84.32,84.505,84.315,84.45,3306699998.0
2009-10-22 07:50:00,84.455,84.475,84.4,84.445,3366000001.0
2009-10-22 07:55:00,84.44,84.45,84.34,84.425,2677900004.0
2009-10-22 08:00:00,84.435,84.445,84.325,84.345,2811700000.0
2009-10-22 08:05:00,84.34,84.385,84.31,84.37,2541400000.0
2009-10-22 08:10:00,84.37,84.435,84.325,84.4,2584700000.0
2009-10-22 08:15:00,84.395,84.395,84.21,84.235,4157899999.0
2009-10-22 08:20:00,84.24,84.33,84.235,84.3,3853900000.0
2009-10-22 08:25:00,84.3,84.31,84.235,84.235,2618400000.0
2009-10-22 08:30:00,84.235,84.29,84.22,84.275,2904299999.0
2009-10-22 08:35:00,84.275,84.29,84.23,84.24,3717899999.0
2009-10-22 08:40:00,84.24,84.295,84.24,84.265,1824300000.0
2009-10-22 08:45:00,84.27,84.32,84.195,84.21,2840999996.0
2009-10-22 08:50:00,84.21,84.24,84.195,84.22,3235299997.0
2009-10-22 08:55:00,84.22,84.33,84.215,84.31,3401599997.0
2009-10-22 09:00:00,84.315,84.36,84.255,84.29,2620899998.0
2009-10-22 09:05:00,84.29,84.33,84.24,84.27,3635399998.0
2009-10-22 09:10:00,84.27,84.33,84.245,84.325,3308299996.0
2009-10-22 09:15:00,84.325,84.37,84.32,84.355,2927599998.0
2009-10-22 09:20:00,84.355,84.44,84.35,84.425,2677399994.0
2009-10-22 09:25:00,84.425,84.5,84.405,84.49,4216099999.0
2009-10-22 09:30:00,84.49,84.5,84.415,84.43,3003900002.0
2009-10-22 09:35:00,84.425,84.425,84.35,84.355,2793699997.0
2009-10-22 09:40:00,84.35,84.385,84.255,84.315,2943799999.0
2009-10-22 09:45:00,84.315,84.34,84.265,84.305,3579099999.0
2009-10-22 09:50:00,84.305,84.37,84.28,84.365,2925199998.0
2009-10-22 09:55:00,84.365,84.4,84.315,84.38,2722599997.0
2009-10-22 10:00:00,84.38,84.385,84.295,84.295,2649100000.0
2009-10-22 10:05:00,84.295,84.32,84.245,84.245,2645799995.0
2009-10-22 10:10:00,84.25,84.28,84.225,84.265,3361599999.0
2009-10-22 10:15:00,84.26,84.26,84.115,84.12,2534000000.0
2009-10-22 10:20:00,84.13,84.185,84.085,84.185,3408400001.0
2009-10-22 10:25:00,84.185,84.185,84.09,84.09,2080800000.0
2009-10-22 10:30:00,84.085,84.125,83.995,84.11,2528000001.0
2009-10-22 10:35:00,84.1,84.1,83.94,83.94,4203099999.0
2009-10-22 10:40:00,83.945,84.045,83.905,83.95,4855699985.0
2009-10-22 10:45:00,83.955,84.06,83.94,84.04,4114399996.0
2009-10-22 10:50:00,84.04,84.12,84.01,84.12,4438499998.0
2009-10-22 10:55:00,84.115,84.16,84.05,84.06,4244599993.0
2009-10-22 11:00:00,84.055,84.095,84.035,84.065,3735900001.0
2009-10-22 11:05:00,84.065,84.09,84.03,84.065,3257700000.0
2009-10-22 11:10:00,84.06,84.185,84.06,84.175,3011100001.0
2009-10-22 11:15:00,84.175,84.18,84.085,84.095,2617799998.0
2009-10-22 11:20:00,84.095,84.11,84.04,84.045,3168399994.0
2009-10-22 11:25:00,84.055,84.145,84.05,84.13,2866999997.0
2009-10-22 11:30:00,84.13,84.135,84.075,84.085,2551099987.0
2009-10-22 11:35:00,84.09,84.11,84.045,84.11,2591900004.0
2009-10-22 11:40:00,84.11,84.175,84.105,84.14,2222300004.0
2009-10-22 11:45:00,84.14,84.18,84.115,84.16,3374100004.0
2009-10-22 11:50:00,84.16,84.165,84.095,84.105,2994999996.0
2009-10-22 11:55:00,84.11,84.185,84.1,84.185,2545300000.0
2009-10-22 12:00:00,84.185,84.22,84.12,84.2,2934999999.0
2009-10-22 12:05:00,84.205,84.215,84.18,84.185,2755299996.0
2009-10-22 12:10:00,84.185,84.24,84.16,84.18,3023599998.0
2009-10-22 12:15:00,84.18,84.205,84.12,84.16,3289999999.0
2009-10-22 12:20:00,84.16,84.18,84.07,84.07,2394799999.0
2009-10-22 12:25:00,84.07,84.1,84.035,84.055,2191499999.0
2009-10-22 12:30:00,84.055,84.155,84.055,84.11,2329999996.0
2009-10-22 12:35:00,84.115,84.165,84.09,84.14,1777699999.0
2009-10-22 12:40:00,84.14,84.225,84.135,84.215,2593000002.0
2009-10-22 12:45:00,84.21,84.29,84.175,84.275,3996000002.0
2009-10-22 12:50:00,84.275,84.285,84.23,84.26,2280599999.0
2009-10-22 12:55:00,84.255,84.265,84.21,84.23,2627399996.0
2009-10-22 13:00:00,84.235,84.27,84.205,84.25,2337999998.0
2009-10-22 13:05:00,84.255,84.33,84.255,84.325,2850100000.0
2009-10-22 13:10:00,84.325,84.34,84.27,84.285,2342299996.0
2009-10-22 13:15:00,84.285,84.29,84.255,84.265,1853999999.0
2009-10-22 13:20:00,84.265,84.275,84.2,84.205,2346499995.0
2009-10-22 13:25:00,84.205,84.215,84.105,84.145,2776599991.0
2009-10-22 13:30:00,84.14,84.19,84.135,84.185,3461099995.0
2009-10-22 13:35:00,84.185,84.235,84.185,84.22,1395999998.0
2009-10-22 13:40:00,84.22,84.24,84.17,84.24,2012900001.0
2009-10-22 13:45:00,84.235,84.265,84.195,84.21,2263000000.0
2009-10-22 13:50:00,84.21,84.275,84.205,84.275,2300600000.0
2009-10-22 13:55:00,84.275,84.3,84.22,84.29,2369099998.0
2009-10-22 14:00:00,84.29,84.295,84.21,84.235,2502999998.0
2009-10-22 14:05:00,84.23,84.31,84.225,84.305,2647399998.0
2009-10-22 14:10:00,84.305,84.31,84.27,84.295,2033200000.0
2009-10-22 14:15:00,84.3,84.345,84.295,84.315,2885099997.0
2009-10-22 14:20:00,84.315,84.38,84.295,84.335,2730300000.0
2009-10-22 14:25:00,84.335,84.34,84.245,84.245,2683399988.0
2009-10-22 14:30:00,84.245,84.285,84.165,84.165,3943099997.0
2009-10-22 14:35:00,84.165,84.305,84.145,84.235,3642299997.0
2009-10-22 14:40:00,84.235,84.31,84.215,84.275,3452699991.0
2009-10-22 14:45:00,84.275,84.295,84.225,84.28,3064200000.0
2009-10-22 14:50:00,84.28,84.31,84.215,84.225,2688999998.0
2009-10-22 14:55:00,84.225,84.315,84.225,84.305,1935199998.0
2009-10-22 15:00:00,84.31,84.325,84.205,84.275,3541400000.0
2009-10-22 15:05:00,84.275,84.32,84.215,84.295,3123199999.0
2009-10-22 15:10:00,84.295,84.365,84.295,84.34,3108399999.0
2009-10-22 15:15:00,84.34,84.455,84.315,84.405,2949900001.0
2009-10-22 15:20:00,84.405,84.44,84.385,84.395,2646799995.0
2009-10-22 15:25:00,84.395,84.425,84.36,84.405,3571499999.0
2009-10-22 15:30:00,84.405,84.435,84.325,84.36,3998400000.0
2009-10-22 15:35:00,84.355,84.455,84.355,84.39,3927899994.0
2009-10-22 15:40:00,84.385,84.435,84.31,84.315,3845499995.0
2009-10-22 15:45:00,84.315,84.36,84.255,84.265,3367300000.0
2009-10-22 15:50:00,84.26,84.39,84.23,84.39,3771899997.0
2009-10-22 15:55:00,84.39,84.425,84.335,84.365,4287499999.0
2009-10-22 16:00:00,84.365,84.41,84.185,84.26,4148600000.0
2009-10-22 16:05:00,84.26,84.375,84.25,84.31,3535799998.0
2009-10-22 16:10:00,84.31,84.385,84.28,84.385,2802700001.0
2009-10-22 16:15:00,84.385,84.415,84.335,84.39,2653000000.0
2009-10-22 16:20:00,84.385,84.475,84.365,84.45,2890800001.0
2009-10-22 16:25:00,84.445,84.5,84.425,84.46,3020399999.0
2009-10-22 16:30:00,84.46,84.52,84.4,84.43,1929100000.0
2009-10-22 16:35:00,84.43,84.49,84.43,84.48,2194200000.0
2009-10-22 16:40:00,84.485,84.545,84.46,84.48,1897500000.0
2009-10-22 16:45:00,84.48,84.51,84.345,84.36,1825100000.0
2009-10-22 16:50:00,84.36,84.49,84.36,84.44,1778300000.0
2009-10-22 16:55:00,84.44,84.505,84.415,84.45,2338500000.0
2009-10-22 17:00:00,84.445,84.46,84.365,84.385,2141700000.0
2009-10-22 17:05:00,84.385,84.52,84.375,84.455,2091300000.0
2009-10-22 17:10:00,84.46,84.47,84.405,84.44,2189200000.0
2009-10-22 17:15:00,84.44,84.44,84.3,84.325,1945200000.0
2009-10-22 17:20:00,84.325,84.385,84.3,84.355,1530500000.0
2009-10-22 17:25:00,84.355,84.39,84.305,84.34,1751100000.0
2009-10-22 17:30:00,84.33,84.355,84.295,84.295,2490600000.0
2009-10-22 17:35:00,84.295,84.345,84.28,84.335,2323100000.0
2009-10-22 17:40:00,84.335,84.37,84.31,84.35,2525999999.0
2009-10-22 17:45:00,84.35,84.375,84.31,84.345,1659900000.0
2009-10-22 17:50:00,84.345,84.35,84.295,84.305,2181799999.0
2009-10-22 17:55:00,84.305,84.305,84.25,84.285,2265200001.0
2009-10-22 18:00:00,84.285,84.305,84.265,84.3,1972699997.0
2009-10-22 18:05:00,84.3,84.32,84.235,84.275,2314799999.0
2009-10-22 18:10:00,84.275,84.29,84.185,84.22,2142899999.0
2009-10-22 18:15:00,84.22,84.23,84.165,84.17,1473499998.0
2009-10-22 18:20:00,84.17,84.175,84.115,84.115,1709999998.0
2009-10-22 18:25:00,84.12,84.18,84.12,84.16,2395699999.0
2009-10-22 18:30:00,84.16,84.215,84.16,84.18,2089100000.0
2009-10-22 18:35:00,84.18,84.25,84.18,84.24,1905200001.0
2009-10-22 18:40:00,84.24,84.335,84.22,84.335,1877200000.0
2009-10-22 18:45:00,84.335,84.435,84.33,84.39,2945000001.0
2009-10-22 18:50:00,84.395,84.43,84.38,84.4,2314600002.0
2009-10-22 18:55:00,84.4,84.43,84.385,84.395,1386599999.0
2009-10-22 19:00:00,84.405,84.43,84.395,84.415,1905999998.0
2009-10-22 19:05:00,84.415,84.425,84.38,84.385,1636299997.0
2009-10-22 19:10:00,84.39,84.39,84.35,84.37,1989200002.0
2009-10-22 19:15:00,84.37,84.38,84.32,84.375,1990800003.0
2009-10-22 19:20:00,84.375,84.395,84.335,84.385,1203500002.0
2009-10-22 19:25:00,84.375,84.38,84.355,84.355,474100000.0
2009-10-22 19:30:00,84.355,84.355,84.28,84.29,1018200001.0
2009-10-22 19:35:00,84.295,84.355,84.29,84.34,1625700000.0
2009-10-22 19:40:00,84.34,84.345,84.285,84.33,1334499997.0
2009-10-22 19:45:00,84.335,84.365,84.315,84.355,953400000.0
2009-10-22 19:50:00,84.355,84.4,84.35,84.395,825700000.0
2009-10-22 19:55:00,84.395,84.415,84.375,84.41,1486500003.0
2009-10-22 20:00:00,84.41,84.47,84.405,84.445,2340900002.0
2009-10-22 20:05:00,84.445,84.48,84.44,84.45,2359700000.0
2009-10-22 20:10:00,84.45,84.54,84.45,84.525,2344700003.0
2009-10-22 20:15:00,84.525,84.58,84.5,84.54,1863500003.0
2009-10-22 20:20:00,84.54,84.62,84.515,84.62,1991599993.0
2009-10-22 20:25:00,84.625,84.625,84.57,84.58,2532899996.0
2009-10-22 20:30:00,84.58,84.605,84.555,84.565,1751200001.0
2009-10-22 20:35:00,84.565,84.655,84.56,84.63,1876799998.0
2009-10-22 20:40:00,84.63,84.63,84.575,84.575,1832799999.0
2009-10-22 20:45:00,84.58,84.6,84.52,84.53,1761699998.0
2009-10-22 20:50:00,84.53,84.595,84.53,84.565,1408400001.0
2009-10-22 20:55:00,84.565,84.61,84.535,84.585,1734300000.0
2009-10-22 21:00:00,84.585,84.59,84.535,84.575,1737600000.0
2009-10-22 21:05:00,84.575,84.63,84.525,84.62,1798399996.0
2009-10-22 21:10:00,84.62,84.625,84.565,84.6,1315099999.0
2009-10-22 21:15:00,84.6,84.635,84.56,84.625,1791000002.0
2009-10-22 21:20:00,84.625,84.665,84.61,84.665,2088100004.0
2009-10-22 21:25:00,84.665,84.695,84.63,84.685,1496699998.0
2009-10-22 21:30:00,84.685,84.7,84.645,84.65,1596900002.0
2009-10-22 21:35:00,84.655,84.68,84.645,84.67,2339199999.0
2009-10-22 21:40:00,84.665,84.68,84.63,84.665,1238400002.0
2009-10-22 21:45:00,84.665,84.685,84.64,84.64,1639400000.0
2009-10-22 21:50:00,84.64,84.67,84.635,84.66,1360399997.0
2009-10-22 21:55:00,84.66,84.675,84.62,84.62,1620799999.0
2009-10-22 22:00:00,84.62,84.64,84.595,84.63,1427400000.0
2009-10-22 22:05:00,84.63,84.675,84.61,84.655,897200000.0
2009-10-22 22:10:00,84.665,84.675,84.64,84.64,759200000.0
2009-10-22 22:15:00,84.64,84.69,84.64,84.659,483300000.0
2009-10-22 22:20:00,84.69,84.695,84.63,84.66,902000000.0
2009-10-22 22:25:00,84.66,84.67,84.63,84.63,769600000.0
2009-10-22 22:30:00,84.63,84.64,84.59,84.596,1074000002.0
2009-10-22 22:35:00,84.625,84.67,84.62,84.65,1031400000.0
2009-10-22 22:40:00,84.65,84.665,84.625,84.665,448800000.0
2009-10-22 22:45:00,84.665,84.69,84.635,84.655,480200000.0
2009-10-22 22:50:00,84.655,84.68,84.635,84.64,718600000.0
2009-10-22 22:55:00,84.64,84.65,84.585,84.595,598200000.0
2009-10-22 23:00:00,84.59,84.63,84.575,84.58,90400000.0
2009-10-22 23:05:00,84.58,84.585,84.555,84.57,128500000.0
2009-10-22 23:10:00,84.575,84.61,84.549,84.595,375200000.0
2009-10-22 23:15:00,84.6,84.68,84.6,84.635,716800000.0
2009-10-22 23:20:00,84.655,84.675,84.625,84.625,293500000.0
2009-10-22 23:25:00,84.645,84.695,84.613,84.65,888300000.0
2009-10-22 23:30:00,84.655,84.675,84.64,84.64,102100000.0
2009-10-22 23:35:00,84.635,84.64,84.63,84.63,109699999.0
2009-10-22 23:40:00,84.635,84.635,84.55,84.56,420100000.0
2009-10-22 23:45:00,84.555,84.565,84.525,84.54,386500000.0
2009-10-22 23:50:00,84.54,84.575,84.54,84.55,143200000.0
2009-10-22 23:55:00,84.55,84.615,84.535,84.59,427400000.0
2009-10-23 00:00:00,84.585,84.665,84.575,84.65,274600000.0
2009-10-23 00:05:00,84.65,84.66,84.61,84.615,400700000.0
2009-10-23 00:10:00,84.615,84.645,84.592,84.619,456100000.0
2009-10-23 00:15:00,84.645,84.66,84.645,84.655,235400000.0
2009-10-23 00:20:00,84.66,84.685,84.655,84.665,206700000.0
2009-10-23 00:25:00,84.665,84.665,84.64,84.655,417100000.0
2009-10-23 00:30:00,84.66,84.665,84.635,84.64,210200000.0
2009-10-23 00:35:00,84.64,84.655,84.61,84.655,257900000.0
2009-10-23 00:40:00,84.655,84.665,84.608,84.665,593000000.0
2009-10-23 00:45:00,84.66,84.68,84.65,84.68,119800000.0
2009-10-23 00:50:00,84.67,84.7,84.67,84.7,90800000.0
2009-10-23 00:55:00,84.7,84.735,84.695,84.72,445200000.0
2009-10-23 01:00:00,84.715,84.765,84.715,84.735,669500000.0
2009-10-23 01:05:00,84.735,84.81,84.725,84.785,371500000.0
2009-10-23 01:10:00,84.795,84.865,84.785,84.86,413100000.0
2009-10-23 01:15:00,84.86,84.885,84.835,84.85,491550000.0
2009-10-23 01:20:00,84.845,84.885,84.84,84.865,420240000.0
2009-10-23 01:25:00,84.865,84.875,84.85,84.87,520100000.0
2009-10-23 01:30:00,84.87,84.91,84.86,84.89,1110400000.0
2009-10-23 01:35:00,84.9,84.93,84.875,84.88,907500001.0
2009-10-23 01:40:00,84.88,84.89,84.85,84.88,511400000.0
2009-10-23 01:45:00,84.88,84.895,84.845,84.895,685700000.0
2009-10-23 01:50:00,84.905,84.915,84.82,84.87,1023600000.0
2009-10-23 01:55:00,84.87,84.89,84.85,84.87,740400000.0
2009-10-23 02:00:00,84.87,84.925,84.83,84.915,1128600000.0
2009-10-23 02:05:00,84.915,84.95,84.865,84.94,868800000.0
2009-10-23 02:10:00,84.94,84.995,84.94,84.995,931500000.0
2009-10-23 02:15:00,85.005,85.02,84.95,84.99,914000000.0
2009-10-23 02:20:00,84.99,85.03,84.96,84.96,1540499999.0
2009-10-23 02:25:00,84.95,84.96,84.88,84.895,1114400000.0
2009-10-23 02:30:00,84.89,84.91,84.81,84.84,923500000.0
2009-10-23 02:35:00,84.84,84.905,84.82,84.87,1220400000.0
2009-10-23 02:40:00,84.87,84.88,84.81,84.875,1051600000.0
2009-10-23 02:45:00,84.875,84.895,84.795,84.815,799800000.0
2009-10-23 02:50:00,84.815,84.85,84.725,84.725,1786200000.0
2009-10-23 02:55:00,84.72,84.79,84.71,84.79,1521400000.0
2009-10-23 03:00:00,84.785,84.815,84.73,84.75,1001900000.0
2009-10-23 03:05:00,84.75,84.795,84.715,84.785,810100000.0
2009-10-23 03:10:00,84.78,84.825,84.775,84.795,484100000.0
2009-10-23 03:15:00,84.795,84.885,84.79,84.835,1470900000.0
2009-10-23 03:20:00,84.835,84.865,84.815,84.84,1121400000.0
2009-10-23 03:25:00,84.84,84.895,84.825,84.865,626800000.0
2009-10-23 03:30:00,84.865,84.875,84.805,84.835,797099999.0
2009-10-23 03:35:00,84.845,84.845,84.805,84.825,939600000.0
2009-10-23 03:40:00,84.825,84.85,84.755,84.795,1073500000.0
2009-10-23 03:45:00,84.795,84.835,84.765,84.815,981800000.0
2009-10-23 03:50:00,84.81,84.835,84.785,84.795,1344600000.0
2009-10-23 03:55:00,84.795,84.855,84.795,84.85,1971800000.0
2009-10-23 04:00:00,84.85,84.855,84.825,84.85,1056700000.0
2009-10-23 04:05:00,84.845,84.875,84.825,84.86,1132300000.0
2009-10-23 04:10:00,84.86,84.89,84.83,84.875,1683500001.0
2009-10-23 04:15:00,84.875,84.905,84.87,84.885,1817900000.0
2009-10-23 04:20:00,84.885,84.97,84.875,84.955,2115200001.0
2009-10-23 04:25:00,84.955,85.005,84.94,84.96,3415000000.0
2009-10-23 04:30:00,84.955,85.0,84.94,84.94,1892700000.0
2009-10-23 04:35:00,84.94,85.005,84.935,84.96,1639000000.0
2009-10-23 04:40:00,84.96,84.98,84.92,84.98,2060000000.0
2009-10-23 04:45:00,84.98,85.03,84.97,85.005,2245699998.0
2009-10-23 04:50:00,85.0,85.09,85.0,85.075,1695700000.0
2009-10-23 04:55:00,85.07,85.095,85.015,85.015,2703799996.0
2009-10-23 05:00:00,85.01,85.065,85.005,85.03,1067700001.0
2009-10-23 05:05:00,85.03,85.055,85.0,85.005,1495100000.0
2009-10-23 05:10:00,85.005,85.01,84.98,84.985,1329900000.0
2009-10-23 05:15:00,84.985,84.99,84.96,84.98,1292300000.0
2009-10-23 05:20:00,84.98,85.04,84.97,85.035,771100002.0
2009-10-23 05:25:00,85.035,85.04,85.005,85.03,1102600001.0
2009-10-23 05:30:00,85.03,85.095,85.03,85.085,1049900000.0
2009-10-23 05:35:00,85.085,85.12,85.065,85.105,2321800001.0
2009-10-23 05:40:00,85.11,85.115,85.045,85.045,1363500000.0
2009-10-23 05:45:00,85.04,85.06,85.005,85.01,1949599999.0
2009-10-23 05:50:00,85.005,85.005,84.95,84.96,1785700000.0
2009-10-23 05:55:00,84.96,85.035,84.94,85.0,1461399998.0
2009-10-23 06:00:00,85.0,85.04,84.985,84.99,916300000.0
2009-10-23 06:05:00,84.99,84.995,84.95,84.96,858800000.0
2009-10-23 06:10:00,84.955,84.97,84.94,84.945,952300000.0
2009-10-23 06:15:00,84.945,85.005,84.945,84.985,1213600000.0
2009-10-23 06:20:00,84.985,84.99,84.92,84.95,1140100001.0
2009-10-23 06:25:00,84.95,84.97,84.935,84.94,1075100000.0
2009-10-23 06:30:00,84.94,85.025,84.94,84.985,1332200000.0
2009-10-23 06:35:00,84.985,85.0,84.96,84.97,1018699999.0
2009-10-23 06:40:00,84.975,85.04,84.975,85.025,927300000.0
2009-10-23 06:45:00,85.03,85.08,85.015,85.08,1252900000.0
2009-10-23 06:50:00,85.08,85.08,85.015,85.07,1903100000.0
2009-10-23 06:55:00,85.07,85.09,85.02,85.05,2139000002.0
2009-10-23 07:00:00,85.05,85.105,85.025,85.075,2160500000.0
2009-10-23 07:05:00,85.075,85.095,85.04,85.095,2445000001.0
2009-10-23 07:10:00,85.095,85.105,85.0,85.055,1783200000.0
2009-10-23 07:15:00,85.06,85.075,84.995,85.005,999300000.0
2009-10-23 07:20:00,85.01,85.04,84.975,84.995,2373700002.0
2009-10-23 07:25:00,84.995,85.02,84.955,84.96,2062700000.0
2009-10-23 07:30:00,84.96,84.985,84.92,84.93,1547200000.0
2009-10-23 07:35:00,84.93,84.95,84.895,84.91,1163499999.0
2009-10-23 07:40:00,84.91,85.005,84.905,84.975,1734600000.0
2009-10-23 07:45:00,84.975,85.005,84.96,85.0,1770299999.0
2009-10-23 07:50:00,85.0,85.045,84.975,84.995,2009100000.0
2009-10-23 07:55:00,84.99,85.055,84.985,85.045,808100000.0
2009-10-23 08:00:00,85.045,85.07,85.025,85.055,2493900000.0
2009-10-23 08:05:00,85.05,85.055,84.99,85.02,2729199998.0
2009-10-23 08:10:00,85.015,85.03,84.99,85.015,2288399995.0
2009-10-23 08:15:00,85.015,85.115,84.995,85.07,2958099999.0
2009-10-23 08:20:00,85.07,85.1,84.995,85.065,3360599997.0
2009-10-23 08:25:00,85.065,85.135,85.03,85.13,3369699999.0
2009-10-23 08:30:00,85.13,85.14,85.02,85.025,3862199995.0
2009-10-23 08:35:00,85.025,85.055,84.975,84.985,4119100000.0
2009-10-23 08:40:00,84.985,85.06,84.985,85.05,3604099989.0
2009-10-23 08:45:00,85.05,85.065,85.035,85.04,3090300011.0
2009-10-23 08:50:00,85.04,85.075,84.995,85.05,2660699999.0
2009-10-23 08:55:00,85.05,85.075,85.01,85.025,2971999998.0
2009-10-23 09:00:00,85.025,85.09,85.025,85.07,4159699996.0
2009-10-23 09:05:00,85.07,85.105,85.035,85.105,2341399998.0
2009-10-23 09:10:00,85.115,85.115,85.045,85.055,2817700000.0
2009-10-23 09:15:00,85.055,85.15,85.045,85.095,3126099999.0
2009-10-23 09:20:00,85.095,85.145,85.085,85.095,3028399998.0
2009-10-23 09:25:00,85.095,85.12,85.07,85.07,3435799997.0
2009-10-23 09:30:00,85.07,85.105,85.05,85.105,3261400000.0
2009-10-23 09:35:00,85.11,85.13,85.065,85.085,3854800000.0
2009-10-23 09:40:00,85.08,85.095,85.045,85.08,2571099996.0
2009-10-23 09:45:00,85.08,85.105,85.05,85.08,3324200003.0
2009-10-23 09:50:00,85.08,85.12,85.065,85.1,2069500000.0
2009-10-23 09:55:00,85.1,85.14,85.05,85.065,3964799996.0
2009-10-23 10:00:00,85.06,85.09,85.0,85.04,3897500000.0
2009-10-23 10:05:00,85.04,85.095,84.99,85.07,2463100000.0
2009-10-23 10:10:00,85.07,85.12,85.035,85.04,2574100000.0
2009-10-23 10:15:00,85.04,85.075,85.025,85.04,2902399995.0
2009-10-23 10:20:00,85.035,85.035,84.96,84.96,3454399992.0
2009-10-23 10:25:00,84.965,84.965,84.91,84.915,2952299999.0
2009-10-23 10:30:00,84.915,84.915,84.705,84.855,3469099998.0
2009-10-23 10:35:00,84.855,84.86,84.775,84.79,4046399995.0
2009-10-23 10:40:00,84.79,84.885,84.785,84.88,3513100007.0
2009-10-23 10:45:00,84.875,84.905,84.85,84.885,3383299997.0
2009-10-23 10:50:00,84.885,84.915,84.805,84.85,2750400001.0
2009-10-23 10:55:00,84.85,84.87,84.83,84.85,2025400001.0
2009-10-23 11:00:00,84.85,84.86,84.76,84.77,3160399999.0
2009-10-23 11:05:00,84.77,84.78,84.725,84.735,2992500000.0
2009-10-23 11:10:00,84.735,84.91,84.725,84.85,2962400000.0
2009-10-23 11:15:00,84.85,84.93,84.85,84.93,2150500001.0
2009-10-23 11:20:00,84.93,84.94,84.88,84.9,2106199999.0
2009-10-23 11:25:00,84.9,84.97,84.895,84.965,2267599999.0
2009-10-23 11:30:00,84.965,85.035,84.965,85.005,3024100002.0
2009-10-23 11:35:00,85.005,85.015,84.945,84.95,3169000011.0
2009-10-23 11:40:00,84.955,84.955,84.925,84.945,2074699999.0
2009-10-23 11:45:00,84.945,84.995,84.94,84.98,2321299999.0
2009-10-23 11:50:00,84.98,84.985,84.905,84.925,2362799999.0
2009-10-23 11:55:00,84.925,84.94,84.89,84.92,2384099999.0
2009-10-23 12:00:00,84.92,84.94,84.88,84.925,3037500001.0
2009-10-23 12:05:00,84.925,84.94,84.845,84.855,3705100002.0
2009-10-23 12:10:00,84.855,84.895,84.82,84.82,3408099995.0
2009-10-23 12:15:00,84.82,84.83,84.755,84.81,2741500000.0
2009-10-23 12:20:00,84.81,84.835,84.76,84.765,1000800000.0
2009-10-23 12:25:00,84.765,84.775,84.715,84.76,2001499998.0
2009-10-23 12:30:00,84.76,84.81,84.75,84.795,2731100001.0
2009-10-23 12:35:00,84.795,84.81,84.755,84.785,2369400000.0
2009-10-23 12:40:00,84.79,84.81,84.73,84.765,3360500001.0
2009-10-23 12:45:00,84.765,84.765,84.73,84.74,2287499997.0
2009-10-23 12:50:00,84.745,84.75,84.695,84.695,3043299998.0
2009-10-23 12:55:00,84.695,84.835,84.69,84.79,1894399997.0
2009-10-23 13:00:00,84.79,84.88,84.77,84.865,2347700000.0
2009-10-23 13:05:00,84.865,84.875,84.81,84.845,2390499998.0
2009-10-23 13:10:00,84.845,84.855,84.805,84.84,2547799999.0
2009-10-23 13:15:00,84.84,84.875,84.78,84.78,2066499998.0
2009-10-23 13:20:00,84.785,84.82,84.77,84.8,2167600000.0
2009-10-23 13:25:00,84.795,84.84,84.785,84.835,2455999998.0
2009-10-23 13:30:00,84.835,84.845,84.815,84.835,1519000000.0
2009-10-23 13:35:00,84.84,84.885,84.835,84.85,2783800002.0
2009-10-23 13:40:00,84.85,84.915,84.85,84.89,2021300000.0
2009-10-23 13:45:00,84.895,84.91,84.84,84.86,2413400001.0
2009-10-23 13:50:00,84.86,84.915,84.85,84.91,1341100002.0
2009-10-23 13:55:00,84.91,84.93,84.885,84.915,1290500000.0
2009-10-23 14:00:00,84.915,84.94,84.895,84.92,1998700000.0
2009-10-23 14:05:00,84.92,84.93,84.885,84.915,2727499995.0
2009-10-23 14:10:00,84.915,84.985,84.9,84.985,2512499998.0
2009-10-23 14:15:00,84.985,85.035,84.96,85.01,2552600003.0
2009-10-23 14:20:00,85.01,85.075,85.005,85.065,4580999995.0
2009-10-23 14:25:00,85.06,85.08,85.01,85.065,2778899999.0
2009-10-23 14:30:00,85.065,85.13,85.05,85.095,3954199999.0
2009-10-23 14:35:00,85.095,85.155,85.07,85.155,3759399999.0
2009-10-23 14:40:00,85.15,85.195,85.14,85.175,3398200002.0
2009-10-23 14:45:00,85.18,85.205,85.15,85.165,3094400001.0
2009-10-23 14:50:00,85.17,85.215,85.165,85.18,3086700000.0
2009-10-23 14:55:00,85.19,85.21,85.125,85.13,3497700003.0
2009-10-23 15:00:00,85.13,85.185,85.105,85.115,3935100000.0
2009-10-23 15:05:00,85.115,85.13,85.055,85.085,2924800000.0
2009-10-23 15:10:00,85.085,85.115,85.035,85.07,4119700002.0
2009-10-23 15:15:00,85.07,85.13,85.06,85.125,3113799998.0
2009-10-23 15:20:00,85.125,85.16,85.1,85.155,2892900000.0
2009-10-23 15:25:00,85.155,85.22,85.145,85.2,3879700001.0
2009-10-23 15:30:00,85.2,85.225,85.15,85.155,4060999998.0
2009-10-23 15:35:00,85.165,85.195,85.025,85.065,4060200001.0
2009-10-23 15:40:00,85.065,85.095,85.015,85.015,3144799999.0
2009-10-23 15:45:00,85.015,85.04,84.96,85.03,3694100000.0
2009-10-23 15:50:00,85.025,85.14,85.02,85.13,3396599997.0
2009-10-23 15:55:00,85.13,85.15,85.095,85.11,3456100002.0
2009-10-23 16:00:00,85.125,85.31,85.02,85.02,4416800001.0
2009-10-23 16:05:00,85.02,85.03,84.885,84.94,3964099999.0
2009-10-23 16:10:00,84.94,84.94,84.78,84.83,4288199996.0
2009-10-23 16:15:00,84.83,85.01,84.8,84.995,3615100002.0
2009-10-23 16:20:00,85.0,85.05,84.98,85.045,3832700001.0
2009-10-23 16:25:00,85.045,85.12,84.965,85.115,3912099998.0
2009-10-23 16:30:00,85.115,85.12,84.96,84.97,3610199999.0
2009-10-23 16:35:00,84.97,85.02,84.935,85.01,3312400000.0
2009-10-23 16:40:00,85.01,85.085,84.995,85.005,3695399999.0
2009-10-23 16:45:00,85.005,85.03,84.94,85.015,3593999999.0
2009-10-23 16:50:00,85.015,85.025,84.96,85.005,4250900006.0
2009-10-23 16:55:00,85.005,85.025,84.925,85.005,4999699999.0
2009-10-23 17:00:00,85.005,85.02,84.93,84.94,3831500001.0
2009-10-23 17:05:00,84.94,84.99,84.935,84.985,4479099992.0
2009-10-23 17:10:00,84.985,85.025,84.955,84.995,3840800005.0
2009-10-23 17:15:00,85.0,85.005,84.815,84.85,4176799988.0
2009-10-23 17:20:00,84.85,84.93,84.83,84.92,3807999998.0
2009-10-23 17:25:00,84.92,85.02,84.905,84.975,3217799994.0
2009-10-23 17:30:00,84.98,84.98,84.85,84.86,4269099995.0
2009-10-23 17:35:00,84.86,84.935,84.855,84.935,3346900002.0
2009-10-23 17:40:00,84.935,85.025,84.935,84.995,3741700001.0
2009-10-23 17:45:00,84.995,85.005,84.93,84.975,2725199998.0
2009-10-23 17:50:00,84.975,85.06,84.975,85.04,3309199995.0
2009-10-23 17:55:00,85.045,85.05,84.975,85.01,2923899997.0
2009-10-23 18:00:00,85.015,85.115,85.01,85.04,2895099998.0
2009-10-23 18:05:00,85.04,85.095,85.02,85.05,2898200001.0
2009-10-23 18:10:00,85.055,85.065,84.98,84.985,2354500000.0
2009-10-23 18:15:00,84.985,85.02,84.955,85.015,2052799996.0
2009-10-23 18:20:00,85.02,85.02,84.94,85.0,2533999999.0
2009-10-23 18:25:00,85.005,85.04,84.97,85.035,1516499995.0
2009-10-23 18:30:00,85.03,85.03,84.99,85.0,1721600001.0
2009-10-23 18:35:00,85.0,85.055,84.99,85.045,1984799995.0
2009-10-23 18:40:00,85.045,85.065,85.035,85.055,1855599998.0
2009-10-23 18:45:00,85.055,85.12,85.04,85.09,2630699998.0
2009-10-23 18:50:00,85.09,85.09,85.025,85.045,1675399999.0
2009-10-23 18:55:00,85.045,85.065,84.985,85.025,2370899997.0
2009-10-23 19:00:00,85.025,85.035,84.97,84.985,2645300003.0
2009-10-23 19:05:00,84.985,85.03,84.96,85.0,2195700003.0
2009-10-23 19:10:00,85.0,85.08,84.995,85.035,1960900001.0
2009-10-23 19:15:00,85.035,85.08,85.035,85.05,2569699999.0
2009-10-23 19:20:00,85.05,85.05,84.92,84.945,2259600001.0
2009-10-23 19:25:00,84.945,84.985,84.945,84.96,1804299998.0
2009-10-23 19:30:00,84.96,84.97,84.8,84.825,2810899993.0
2009-10-23 19:35:00,84.825,84.83,84.775,84.81,2577699999.0
2009-10-23 19:40:00,84.81,84.89,84.795,84.87,2174799999.0
2009-10-23 19:45:00,84.87,84.875,84.825,84.845,1854600001.0
2009-10-23 19:50:00,84.845,84.95,84.845,84.935,1438600000.0
2009-10-23 19:55:00,84.935,84.955,84.915,84.95,1190999999.0
2009-10-23 20:00:00,84.95,84.95,84.82,84.82,2308399998.0
2009-10-23 20:05:00,84.82,84.885,84.77,84.86,3131099995.0
2009-10-23 20:10:00,84.86,84.915,84.85,84.905,1807300000.0
2009-10-23 20:15:00,84.905,84.94,84.88,84.915,2317499999.0
2009-10-23 20:20:00,84.92,85.005,84.905,84.97,2073399999.0
2009-10-23 20:25:00,84.965,84.965,84.925,84.93,1428799996.0
2009-10-23 20:30:00,84.93,84.965,84.885,84.905,1309000000.0
2009-10-23 20:35:00,84.905,84.935,84.9,84.915,1859800000.0
2009-10-23 20:40:00,84.915,84.93,84.89,84.92,1690600000.0
2009-10-23 20:45:00,84.92,84.975,84.915,84.945,2165400004.0
2009-10-23 20:50:00,84.945,84.945,84.855,84.86,2364099994.0
2009-10-23 20:55:00,84.86,84.87,84.82,84.87,2366400004.0
2009-10-23 21:00:00,84.87,84.88,84.835,84.855,653100000.0
2009-10-23 21:05:00,84.855,84.89,84.845,84.86,719800000.0
2009-10-23 21:10:00,84.86,84.95,84.855,84.95,663400000.0
2009-10-23 21:15:00,84.94,84.95,84.85,84.855,575700000.0
2009-10-23 21:20:00,84.855,84.86,84.8,84.815,690200000.0
2009-10-23 21:25:00,84.815,84.82,84.745,84.755,911100000.0
2009-10-23 21:30:00,84.75,84.765,84.735,84.745,556300000.0
2009-10-23 21:35:00,84.74,84.78,84.705,84.765,823600000.0
2009-10-23 21:40:00,84.765,84.8,84.74,84.795,695100000.0
2009-10-23 21:45:00,84.795,84.885,84.795,84.88,857700000.0
2009-10-23 21:50:00,84.895,84.915,84.845,84.875,977600000.0
2009-10-23 21:55:00,84.875,84.92,84.865,84.895,1015400000.0
2009-10-23 22:00:00,84.895,84.905,84.87,84.905,906600000.0
2009-10-23 22:05:00,84.905,84.92,84.866,84.915,257600000.0
2009-10-23 22:10:00,84.915,84.925,84.905,84.915,239600000.0
2009-10-23 22:15:00,84.915,84.945,84.915,84.94,543400000.0
2009-10-23 22:20:00,84.94,84.94,84.905,84.915,389700000.0
2009-10-23 22:25:00,84.903,84.95,84.889,84.94,845000000.0
2009-10-23 22:30:00,84.945,85.025,84.93,84.935,1126100000.0
2009-10-23 22:35:00,84.935,84.95,84.925,84.94,278000000.0
2009-10-23 22:40:00,84.945,84.95,84.93,84.95,170600000.0
2009-10-23 22:45:00,84.95,84.985,84.945,84.945,315300000.0
2009-10-23 22:50:00,84.945,84.955,84.885,84.92,301100000.0
2009-10-23 22:55:00,84.92,84.935,84.875,84.875,284100000.0
2009-10-25 23:00:00,84.78,84.783,84.705,84.712,1513400000.0
2009-10-25 23:05:00,84.705,84.761,84.692,84.755,888200000.0
2009-10-25 23:10:00,84.708,84.739,84.668,84.711,1253300000.0
2009-10-25 23:15:00,84.717,84.743,84.675,84.695,1160600000.0
2009-10-25 23:20:00,84.717,84.791,84.679,84.734,1077200000.0
2009-10-25 23:25:00,84.72,84.765,84.69,84.735,1250400000.0
2009-10-25 23:30:00,84.709,84.768,84.69,84.74,950900000.0
2009-10-25 23:35:00,84.745,84.755,84.735,84.745,36000000.0
2009-10-25 23:40:00,84.745,84.765,84.745,84.75,50400000.0
2009-10-25 23:45:00,84.716,84.79,84.683,84.79,317500000.0
2009-10-25 23:50:00,84.764,84.79,84.709,84.79,179400000.0
2009-10-25 23:55:00,84.79,84.83,84.695,84.72,102400000.0
2009-10-26 00:00:00,84.725,84.85,84.695,84.77,434200000.0
2009-10-26 00:05:00,84.77,84.77,84.71,84.745,244100000.0
2009-10-26 00:10:00,84.745,84.775,84.705,84.75,207000000.0
2009-10-26 00:15:00,84.75,84.785,84.75,84.76,155400000.0
2009-10-26 00:20:00,84.76,84.76,84.72,84.74,228600000.0
2009-10-26 00:25:00,84.745,84.87,84.745,84.87,222100000.0
2009-10-26 00:30:00,84.87,84.925,84.855,84.875,303000000.0
2009-10-26 00:35:00,84.875,84.875,84.819,84.835,245600000.0
2009-10-26 00:40:00,84.84,84.88,84.825,84.855,190600000.0
2009-10-26 00:45:00,84.86,84.905,84.855,84.9,203500000.0
2009-10-26 00:50:00,84.9,84.905,84.89,84.905,81000000.0
2009-10-26 00:55:00,84.895,84.925,84.855,84.885,362400000.0
2009-10-26 01:00:00,84.885,84.905,84.875,84.9,398300000.0
2009-10-26 01:05:00,84.895,84.925,84.895,84.9,123600000.0
2009-10-26 01:10:00,84.9,84.9,84.845,84.865,443400000.0
2009-10-26 01:15:00,84.865,84.875,84.86,84.875,291900000.0
2009-10-26 01:20:00,84.875,84.885,84.85,84.885,521200000.0
2009-10-26 01:25:00,84.88,84.895,84.82,84.855,833500000.0
2009-10-26 01:30:00,84.85,84.885,84.835,84.885,704000000.0
2009-10-26 01:35:00,84.88,84.915,84.875,84.875,957600000.0
2009-10-26 01:40:00,84.875,84.91,84.84,84.865,1288800000.0
2009-10-26 01:45:00,84.865,84.88,84.805,84.815,853200000.0
2009-10-26 01:50:00,84.815,84.89,84.81,84.855,662300000.0
2009-10-26 01:55:00,84.855,84.865,84.84,84.855,236500000.0
2009-10-26 02:00:00,84.855,84.865,84.715,84.725,973900000.0
2009-10-26 02:05:00,84.725,84.77,84.62,84.62,1375200000.0
2009-10-26 02:10:00,84.625,84.665,84.57,84.615,794600000.0
2009-10-26 02:15:00,84.615,84.685,84.6,84.68,661100000.0
2009-10-26 02:20:00,84.68,84.75,84.66,84.74,799400000.0
2009-10-26 02:25:00,84.74,84.815,84.725,84.775,1007500000.0
2009-10-26 02:30:00,84.775,84.775,84.585,84.73,1142800000.0
2009-10-26 02:35:00,84.73,84.75,84.63,84.685,1273000000.0
2009-10-26 02:40:00,84.685,84.84,84.67,84.84,1216500000.0
2009-10-26 02:45:00,84.84,84.915,84.83,84.915,1219500000.0
2009-10-26 02:50:00,84.915,84.975,84.885,84.885,1116580000.0
2009-10-26 02:55:00,84.885,84.91,84.83,84.89,1319400000.0
2009-10-26 03:00:00,84.89,84.925,84.86,84.925,995900000.0
2009-10-26 03:05:00,84.925,85.02,84.89,85.005,842000000.0
2009-10-26 03:10:00,85.005,85.045,84.92,84.94,890300000.0
2009-10-26 03:15:00,84.945,84.975,84.915,84.965,962400000.0
2009-10-26 03:20:00,84.96,84.995,84.935,84.94,861900000.0
2009-10-26 03:25:00,84.94,84.94,84.845,84.875,983700000.0
2009-10-26 03:30:00,84.87,84.89,84.82,84.855,1099800000.0
2009-10-26 03:35:00,84.855,84.885,84.83,84.86,962800000.0
2009-10-26 03:40:00,84.86,84.92,84.825,84.905,1175500000.0
2009-10-26 03:45:00,84.91,85.005,84.9,84.995,909000000.0
2009-10-26 03:50:00,84.995,84.995,84.895,84.905,1656699999.0
2009-10-26 03:55:00,84.905,85.055,84.9,85.045,1545000000.0
2009-10-26 04:00:00,85.04,85.08,85.01,85.035,2188100000.0
2009-10-26 04:05:00,85.04,85.09,85.0,85.04,2561300001.0
2009-10-26 04:10:00,85.04,85.08,84.97,84.97,2009800000.0
2009-10-26 04:15:00,84.975,85.015,84.96,84.98,2491099999.0
2009-10-26 04:20:00,84.98,84.995,84.875,84.89,2077599999.0
2009-10-26 04:25:00,84.89,84.93,84.88,84.91,2209600000.0
2009-10-26 04:30:00,84.91,84.935,84.89,84.92,1171100000.0
2009-10-26 04:35:00,84.92,84.965,84.89,84.93,3611599998.0
2009-10-26 04:40:00,84.93,84.93,84.83,84.83,1560300000.0
2009-10-26 04:45:00,84.83,84.865,84.825,84.855,1018000000.0
2009-10-26 04:50:00,84.855,84.885,84.81,84.815,1758200000.0
2009-10-26 04:55:00,84.81,84.83,84.775,84.81,2718600001.0
2009-10-26 05:00:00,84.81,84.855,84.795,84.84,1324500000.0
2009-10-26 05:05:00,84.84,84.86,84.79,84.805,2047300001.0
2009-10-26 05:10:00,84.805,84.83,84.79,84.83,978000000.0
2009-10-26 05:15:00,84.825,84.865,84.765,84.785,2001500000.0
2009-10-26 05:20:00,84.785,84.82,84.78,84.795,1073000000.0
2009-10-26 05:25:00,84.805,84.81,84.775,84.79,904399999.0
2009-10-26 05:30:00,84.79,84.795,84.77,84.78,777400000.0
2009-10-26 05:35:00,84.775,84.795,84.75,84.76,1144400000.0
2009-10-26 05:40:00,84.765,84.8,84.765,84.78,553000000.0
2009-10-26 05:45:00,84.785,84.81,84.775,84.805,1046000000.0
2009-10-26 05:50:00,84.805,84.805,84.77,84.79,850300000.0
2009-10-26 05:55:00,84.79,84.8,84.775,84.795,608000000.0
2009-10-26 06:00:00,84.795,84.82,84.785,84.815,1167800000.0
2009-10-26 06:05:00,84.81,84.835,84.78,84.805,1049600000.0
2009-10-26 06:10:00,84.805,84.825,84.79,84.795,1200500000.0
2009-10-26 06:15:00,84.795,84.83,84.775,84.82,1370400000.0
2009-10-26 06:20:00,84.82,84.82,84.775,84.785,626600000.0
2009-10-26 06:25:00,84.785,84.82,84.74,84.76,1424100000.0
2009-10-26 06:30:00,84.765,84.775,84.725,84.75,1199800000.0
2009-10-26 06:35:00,84.75,84.75,84.735,84.735,616600000.0
2009-10-26 06:40:00,84.735,84.735,84.685,84.73,972100000.0
2009-10-26 06:45:00,84.73,84.75,84.7,84.72,879800000.0
2009-10-26 06:50:00,84.715,84.77,84.715,84.765,761500000.0
2009-10-26 06:55:00,84.77,84.82,84.74,84.82,1629100000.0
2009-10-26 07:00:00,84.825,84.835,84.725,84.77,1670600000.0
2009-10-26 07:05:00,84.77,84.8,84.765,84.78,1536499998.0
2009-10-26 07:10:00,84.78,84.78,84.715,84.735,1688700000.0
2009-10-26 07:15:00,84.73,84.74,84.705,84.725,1151300000.0
2009-10-26 07:20:00,84.725,84.77,84.715,84.745,763800000.0
2009-10-26 07:25:00,84.745,84.78,84.735,84.76,781200000.0
2009-10-26 07:30:00,84.76,84.825,84.755,84.805,743800000.0
2009-10-26 07:35:00,84.805,84.835,84.795,84.825,1112000000.0
2009-10-26 07:40:00,84.825,84.83,84.765,84.765,1296600000.0
2009-10-26 07:45:00,84.765,84.845,84.765,84.805,1975200001.0
2009-10-26 07:50:00,84.8,84.84,84.785,84.835,1165600000.0
2009-10-26 07:55:00,84.83,84.87,84.79,84.87,1248400000.0
2009-10-26 08:00:00,84.87,84.91,84.855,84.905,1209400000.0
2009-10-26 08:05:00,84.905,84.915,84.875,84.905,1176300000.0
2009-10-26 08:10:00,84.905,84.915,84.865,84.87,611300001.0
2009-10-26 08:15:00,84.87,84.925,84.865,84.925,734699998.0
2009-10-26 08:20:00,84.925,84.93,84.89,84.905,1203800000.0
2009-10-26 08:25:00,84.91,84.93,84.895,84.905,901100000.0
2009-10-26 08:30:00,84.905,84.905,84.875,84.885,750800000.0
2009-10-26 08:35:00,84.885,84.885,84.82,84.85,504000000.0
2009-10-26 08:40:00,84.85,84.87,84.835,84.85,423500000.0
2009-10-26 08:45:00,84.85,84.86,84.83,84.855,723600000.0
2009-10-26 08:50:00,84.855,84.905,84.855,84.895,834200000.0
2009-10-26 08:55:00,84.895,85.01,84.895,85.01,2416400000.0
2009-10-26 09:00:00,85.01,85.03,84.955,84.965,1831499999.0
2009-10-26 09:05:00,84.965,85.045,84.9,84.91,1909200000.0
2009-10-26 09:10:00,84.91,84.96,84.87,84.92,2297600000.0
2009-10-26 09:15:00,84.925,84.965,84.89,84.925,2399999999.0
2009-10-26 09:20:00,84.93,84.985,84.91,84.965,2263899998.0
2009-10-26 09:25:00,84.96,84.99,84.925,84.955,2555899996.0
2009-10-26 09:30:00,84.955,84.995,84.93,84.94,1733500000.0
2009-10-26 09:35:00,84.94,84.965,84.92,84.94,1233400000.0
2009-10-26 09:40:00,84.94,84.96,84.895,84.895,2833499998.0
2009-10-26 09:45:00,84.895,84.91,84.87,84.895,2287200000.0
2009-10-26 09:50:00,84.895,84.97,84.895,84.945,2547599999.0
2009-10-26 09:55:00,84.94,85.005,84.92,84.93,2597699999.0
2009-10-26 10:00:00,84.93,85.025,84.87,84.94,3635400003.0
2009-10-26 10:05:00,84.94,84.98,84.93,84.96,2537899997.0
2009-10-26 10:10:00,84.96,85.01,84.895,84.895,3147699999.0
2009-10-26 10:15:00,84.895,84.945,84.88,84.92,3320799998.0
2009-10-26 10:20:00,84.92,84.93,84.865,84.9,1926300000.0
2009-10-26 10:25:00,84.9,84.91,84.865,84.875,2664100000.0
2009-10-26 10:30:00,84.875,84.91,84.86,84.88,2489099998.0
2009-10-26 10:35:00,84.88,84.94,84.85,84.855,2405100004.0
2009-10-26 10:40:00,84.855,84.88,84.785,84.84,3333399999.0
2009-10-26 10:45:00,84.84,84.87,84.81,84.81,2815999998.0
2009-10-26 10:50:00,84.81,84.825,84.775,84.785,2350299996.0
2009-10-26 10:55:00,84.785,84.83,84.775,84.815,1406899998.0
2009-10-26 11:00:00,84.815,84.865,84.805,84.865,2663199999.0
2009-10-26 11:05:00,84.87,84.92,84.87,84.895,2198400000.0
2009-10-26 11:10:00,84.895,84.925,84.88,84.895,1697599997.0
2009-10-26 11:15:00,84.905,84.91,84.835,84.86,1809300000.0
2009-10-26 11:20:00,84.86,84.86,84.835,84.84,2092500000.0
2009-10-26 11:25:00,84.84,84.93,84.82,84.89,1711000000.0
2009-10-26 11:30:00,84.89,84.96,84.89,84.925,2551500001.0
2009-10-26 11:35:00,84.93,84.97,84.905,84.965,1595499997.0
2009-10-26 11:40:00,84.98,84.98,84.9,84.9,2114599997.0
2009-10-26 11:45:00,84.905,84.91,84.875,84.89,2120399997.0
2009-10-26 11:50:00,84.89,84.95,84.88,84.935,805100000.0
2009-10-26 11:55:00,84.935,84.97,84.93,84.93,606000000.0
2009-10-26 12:00:00,84.93,84.99,84.92,84.99,1217300000.0
2009-10-26 12:05:00,84.985,85.0,84.955,84.955,1296499998.0
2009-10-26 12:10:00,84.935,84.96,84.915,84.945,1682800000.0
2009-10-26 12:15:00,84.945,84.96,84.92,84.92,1932599990.0
2009-10-26 12:20:00,84.92,84.96,84.91,84.95,1479799999.0
2009-10-26 12:25:00,84.95,84.95,84.905,84.915,1973799998.0
2009-10-26 12:30:00,84.915,84.95,84.91,84.94,2094299999.0
2009-10-26 12:35:00,84.94,84.955,84.91,84.92,2038799998.0
2009-10-26 12:40:00,84.925,84.95,84.885,84.915,2085199994.0
2009-10-26 12:45:00,84.91,84.915,84.85,84.875,1853399990.0
2009-10-26 12:50:00,84.875,84.88,84.85,84.86,1214000000.0
2009-10-26 12:55:00,84.86,84.87,84.8,84.835,1998200000.0
2009-10-26 13:00:00,84.835,84.87,84.83,84.87,2601100000.0
2009-10-26 13:05:00,84.87,84.87,84.8,84.845,2396199998.0
2009-10-26 13:10:00,84.85,84.9,84.835,84.885,1652299998.0
2009-10-26 13:15:00,84.88,84.9,84.865,84.885,1282300000.0
2009-10-26 13:20:00,84.885,84.905,84.87,84.885,1108399999.0
2009-10-26 13:25:00,84.885,84.885,84.825,84.865,954700000.0
2009-10-26 13:30:00,84.875,84.875,84.82,84.825,1214500000.0
2009-10-26 13:35:00,84.815,84.82,84.77,84.805,1702500001.0
2009-10-26 13:40:00,84.805,84.825,84.77,84.81,1951100001.0
2009-10-26 13:45:00,84.81,84.83,84.81,84.82,1269000000.0
2009-10-26 13:50:00,84.82,84.84,84.785,84.84,2825200002.0
2009-10-26 13:55:00,84.84,84.86,84.775,84.775,2502000000.0
2009-10-26 14:00:00,84.775,84.85,84.775,84.835,2772300003.0
2009-10-26 14:05:00,84.835,84.85,84.815,84.82,2363300000.0
2009-10-26 14:10:00,84.825,84.855,84.785,84.84,2071499999.0
2009-10-26 14:15:00,84.84,84.865,84.82,84.835,2093599999.0
2009-10-26 14:20:00,84.835,84.855,84.765,84.82,2537900000.0
2009-10-26 14:25:00,84.82,84.83,84.785,84.82,1700700000.0
2009-10-26 14:30:00,84.82,84.825,84.785,84.785,2411799999.0
2009-10-26 14:35:00,84.785,84.84,84.755,84.825,2809399999.0
2009-10-26 14:40:00,84.825,84.84,84.785,84.8,1987100000.0
2009-10-26 14:45:00,84.8,84.845,84.775,84.835,2248100000.0
2009-10-26 14:50:00,84.835,84.91,84.83,84.86,2217999997.0
2009-10-26 14:55:00,84.855,84.92,84.845,84.91,2501999999.0
2009-10-26 15:00:00,84.91,84.995,84.91,84.995,2590099999.0
2009-10-26 15:05:00,84.995,85.07,84.985,84.99,3003200001.0
2009-10-26 15:10:00,84.99,85.035,84.94,84.95,2604099995.0
2009-10-26 15:15:00,84.955,84.98,84.925,84.975,1881700000.0
2009-10-26 15:20:00,84.975,85.01,84.9,84.9,2542399999.0
2009-10-26 15:25:00,84.9,84.92,84.865,84.91,2312099997.0
2009-10-26 15:30:00,84.905,85.035,84.905,84.97,2948799995.0
2009-10-26 15:35:00,84.97,85.07,84.94,85.02,3766099995.0
2009-10-26 15:40:00,85.02,85.03,84.955,84.965,3685899997.0
2009-10-26 15:45:00,84.965,85.095,84.965,84.99,3446599994.0
2009-10-26 15:50:00,84.985,85.085,84.98,85.055,3522300001.0
2009-10-26 15:55:00,85.055,85.165,85.05,85.145,3267300001.0
2009-10-26 16:00:00,85.145,85.17,85.115,85.145,3093199992.0
2009-10-26 16:05:00,85.145,85.215,85.11,85.19,3918299997.0
2009-10-26 16:10:00,85.195,85.215,85.155,85.2,2666199996.0
2009-10-26 16:15:00,85.2,85.225,85.165,85.175,2772300000.0
2009-10-26 16:20:00,85.18,85.23,85.17,85.18,2916400000.0
2009-10-26 16:25:00,85.18,85.215,85.16,85.165,2754400000.0
2009-10-26 16:30:00,85.165,85.185,85.135,85.18,2790500000.0
2009-10-26 16:35:00,85.17,85.195,85.08,85.11,3636899997.0
2009-10-26 16:40:00,85.115,85.135,85.08,85.1,2651299999.0
2009-10-26 16:45:00,85.1,85.135,85.08,85.115,2605800000.0
2009-10-26 16:50:00,85.12,85.15,85.11,85.135,2750999998.0
2009-10-26 16:55:00,85.14,85.145,85.075,85.09,3051400000.0
2009-10-26 17:00:00,85.09,85.135,85.055,85.095,3539199995.0
2009-10-26 17:05:00,85.1,85.18,85.1,85.14,2898100000.0
2009-10-26 17:10:00,85.14,85.175,85.055,85.055,3231199997.0
2009-10-26 17:15:00,85.055,85.07,85.005,85.015,4242599996.0
2009-10-26 17:20:00,85.015,85.08,84.995,85.06,3634299999.0
2009-10-26 17:25:00,85.06,85.08,84.99,84.99,3951800000.0
2009-10-26 17:30:00,84.985,84.99,84.825,84.915,4634699995.0
2009-10-26 17:35:00,84.915,84.925,84.715,84.865,4626599997.0
2009-10-26 17:40:00,84.865,84.88,84.765,84.805,4977199983.0
2009-10-26 17:45:00,84.805,84.84,84.73,84.775,4282199998.0
2009-10-26 17:50:00,84.77,84.795,84.715,84.73,3809399998.0
2009-10-26 17:55:00,84.735,84.775,84.575,84.595,4084499992.0
2009-10-26 18:00:00,84.595,84.635,84.53,84.56,4138999999.0
2009-10-26 18:05:00,84.565,84.575,84.415,84.555,4281399998.0
2009-10-26 18:10:00,84.56,84.715,84.545,84.7,3881099998.0
2009-10-26 18:15:00,84.7,84.76,84.67,84.745,3839699996.0
2009-10-26 18:20:00,84.745,84.75,84.59,84.6,3567499999.0
2009-10-26 18:25:00,84.6,84.61,84.515,84.575,2959099997.0
2009-10-26 18:30:00,84.575,84.615,84.54,84.605,1843399998.0
2009-10-26 18:35:00,84.605,84.63,84.525,84.61,2456300000.0
2009-10-26 18:40:00,84.61,84.71,84.59,84.655,2699099998.0
2009-10-26 18:45:00,84.65,84.65,84.46,84.48,3406299999.0
2009-10-26 18:50:00,84.485,84.63,84.48,84.63,2299599998.0
2009-10-26 18:55:00,84.63,84.69,84.61,84.66,3156099997.0
2009-10-26 19:00:00,84.66,84.7,84.555,84.565,2818599998.0
2009-10-26 19:05:00,84.57,84.58,84.545,84.56,2719999992.0
2009-10-26 19:10:00,84.565,84.57,84.46,84.52,2434199999.0
2009-10-26 19:15:00,84.525,84.535,84.41,84.44,2912700000.0
2009-10-26 19:20:00,84.44,84.455,84.32,84.34,3639699999.0
2009-10-26 19:25:00,84.345,84.35,84.28,84.345,3438499995.0
2009-10-26 19:30:00,84.345,84.36,84.255,84.265,2908800001.0
2009-10-26 19:35:00,84.265,84.335,84.26,84.32,1787999999.0
2009-10-26 19:40:00,84.32,84.435,84.32,84.41,1638400000.0
2009-10-26 19:45:00,84.41,84.45,84.375,84.385,1519400000.0
2009-10-26 19:50:00,84.385,84.39,84.335,84.36,1750999996.0
2009-10-26 19:55:00,84.36,84.435,84.35,84.41,1117500001.0
2009-10-26 20:00:00,84.415,84.45,84.39,84.415,2290599998.0
2009-10-26 20:05:00,84.415,84.43,84.34,84.36,1811500000.0
2009-10-26 20:10:00,84.36,84.38,84.32,84.37,1942499998.0
2009-10-26 20:15:00,84.37,84.38,84.205,84.22,2702699998.0
2009-10-26 20:20:00,84.225,84.275,84.205,84.26,3253399995.0
2009-10-26 20:25:00,84.255,84.275,84.2,84.24,2071500000.0
2009-10-26 20:30:00,84.24,84.24,84.125,84.195,2476300002.0
2009-10-26 20:35:00,84.195,84.245,84.13,84.23,3124599999.0
2009-10-26 20:40:00,84.23,84.23,84.15,84.185,2541699996.0
2009-10-26 20:45:00,84.185,84.23,84.165,84.19,2877399998.0
2009-10-26 20:50:00,84.185,84.275,84.185,84.27,2352500003.0
2009-10-26 20:55:00,84.265,84.34,84.26,84.28,2010900001.0
2009-10-26 21:00:00,84.28,84.33,84.265,84.32,1705799999.0
2009-10-26 21:05:00,84.32,84.34,84.215,84.225,1716900000.0
2009-10-26 21:10:00,84.225,84.26,84.2,84.23,1772400001.0
2009-10-26 21:15:00,84.235,84.325,84.225,84.29,1334000000.0
2009-10-26 21:20:00,84.295,84.295,84.225,84.28,1351499999.0
2009-10-26 21:25:00,84.28,84.28,84.215,84.23,1650100000.0
2009-10-26 21:30:00,84.23,84.265,84.21,84.24,2017999997.0
2009-10-26 21:35:00,84.24,84.245,84.205,84.22,1970000000.0
2009-10-26 21:40:00,84.22,84.275,84.215,84.275,1465999997.0
2009-10-26 21:45:00,84.275,84.43,84.27,84.42,2564499997.0
2009-10-26 21:50:00,84.42,84.42,84.325,84.33,1419800000.0
2009-10-26 21:55:00,84.33,84.395,84.33,84.335,1633000000.0
2009-10-26 22:00:00,84.34,84.395,84.34,84.355,1211100000.0
2009-10-26 22:05:00,84.355,84.37,84.345,84.355,699800000.0
2009-10-26 22:10:00,84.355,84.385,84.35,84.385,802600000.0
2009-10-26 22:15:00,84.385,84.405,84.385,84.4,465000000.0
2009-10-26 22:20:00,84.4,84.445,84.39,84.44,669000000.0
2009-10-26 22:25:00,84.445,84.47,84.41,84.45,642600000.0
2009-10-26 22:30:00,84.445,84.48,84.445,84.48,293000000.0
2009-10-26 22:35:00,84.48,84.48,84.375,84.375,829800000.0
2009-10-26 22:40:00,84.375,84.39,84.36,84.39,576800000.0
2009-10-26 22:45:00,84.395,84.405,84.34,84.375,524400000.0
2009-10-26 22:50:00,84.37,84.39,84.355,84.385,391600000.0
2009-10-26 22:55:00,84.385,84.47,84.375,84.435,327500000.0
2009-10-26 23:00:00,84.415,84.455,84.4,84.435,169000000.0
2009-10-26 23:05:00,84.435,84.445,84.395,84.415,292400000.0
2009-10-26 23:10:00,84.41,84.455,84.391,84.417,250200000.0
2009-10-26 23:15:00,84.43,84.445,84.43,84.435,329800000.0
2009-10-26 23:20:00,84.435,84.45,84.435,84.44,89400000.0
2009-10-26 23:25:00,84.44,84.475,84.435,84.475,297200000.0
2009-10-26 23:30:00,84.475,84.535,84.475,84.53,447400000.0
2009-10-26 23:35:00,84.535,84.545,84.5,84.525,529200000.0
2009-10-26 23:40:00,84.525,84.53,84.515,84.525,252200000.0
2009-10-26 23:45:00,84.525,84.525,84.505,84.51,174000000.0
2009-10-26 23:50:00,84.515,84.515,84.495,84.495,222800000.0
2009-10-26 23:55:00,84.5,84.555,84.48,84.55,581800000.0
2009-10-27 00:00:00,84.55,84.555,84.52,84.525,82400000.0
2009-10-27 00:05:00,84.515,84.555,84.515,84.545,77500000.0
2009-10-27 00:10:00,84.545,84.575,84.535,84.575,91200000.0
2009-10-27 00:15:00,84.575,84.595,84.57,84.585,51100000.0
2009-10-27 00:20:00,84.585,84.585,84.545,84.575,82600000.0
2009-10-27 00:25:00,84.575,84.625,84.575,84.605,198400000.0
2009-10-27 00:30:00,84.605,84.615,84.58,84.595,302500000.0
2009-10-27 00:35:00,84.595,84.595,84.555,84.575,439300000.0
2009-10-27 00:40:00,84.575,84.595,84.545,84.545,372500000.0
2009-10-27 00:45:00,84.53,84.551,84.514,84.535,227000000.0
2009-10-27 00:50:00,84.535,84.54,84.485,84.49,325700000.0
2009-10-27 00:55:00,84.49,84.49,84.405,84.475,585700000.0
2009-10-27 01:00:00,84.48,84.515,84.47,84.47,370600000.0
2009-10-27 01:05:00,84.47,84.485,84.43,84.455,357100000.0
2009-10-27 01:10:00,84.455,84.47,84.45,84.465,370600000.0
2009-10-27 01:15:00,84.465,84.5,84.46,84.475,214800000.0
2009-10-27 01:20:00,84.485,84.51,84.43,84.43,691400000.0
2009-10-27 01:25:00,84.435,84.46,84.35,84.365,616400000.0
2009-10-27 01:30:00,84.36,84.385,84.32,84.335,765600000.0
2009-10-27 01:35:00,84.335,84.365,84.315,84.335,821600000.0
2009-10-27 01:40:00,84.335,84.415,84.335,84.385,1203899999.0
2009-10-27 01:45:00,84.385,84.45,84.385,84.415,830100000.0
2009-10-27 01:50:00,84.42,84.47,84.405,84.45,770000000.0
2009-10-27 01:55:00,84.45,84.46,84.42,84.445,1055400000.0
2009-10-27 02:00:00,84.445,84.505,84.435,84.455,1032400000.0
2009-10-27 02:05:00,84.455,84.535,84.445,84.515,1257499999.0
2009-10-27 02:10:00,84.51,84.535,84.495,84.515,1406900000.0
2009-10-27 02:15:00,84.51,84.59,84.485,84.59,1478900000.0
2009-10-27 02:20:00,84.585,84.63,84.525,84.525,1600900000.0
2009-10-27 02:25:00,84.525,84.555,84.5,84.51,1359100000.0
2009-10-27 02:30:00,84.51,84.585,84.51,84.56,1103800000.0
2009-10-27 02:35:00,84.56,84.685,84.55,84.655,923400000.0
2009-10-27 02:40:00,84.66,84.685,84.615,84.665,1366200001.0
2009-10-27 02:45:00,84.665,84.675,84.535,84.58,1253200000.0
2009-10-27 02:50:00,84.58,84.58,84.445,84.445,1578400000.0
2009-10-27 02:55:00,84.445,84.49,84.445,84.48,1057900000.0
2009-10-27 03:00:00,84.48,84.515,84.44,84.51,1029000000.0
2009-10-27 03:05:00,84.51,84.52,84.48,84.48,866000000.0
2009-10-27 03:10:00,84.48,84.515,84.43,84.49,880000000.0
2009-10-27 03:15:00,84.485,84.5,84.4,84.405,941100000.0
2009-10-27 03:20:00,84.41,84.42,84.375,84.38,887600000.0
2009-10-27 03:25:00,84.38,84.455,84.36,84.445,628600000.0
2009-10-27 03:30:00,84.45,84.49,84.45,84.48,726500000.0
2009-10-27 03:35:00,84.48,84.48,84.385,84.385,860200000.0
2009-10-27 03:40:00,84.385,84.415,84.355,84.37,1200300000.0
2009-10-27 03:45:00,84.37,84.4,84.34,84.365,1360900000.0
2009-10-27 03:50:00,84.365,84.38,84.35,84.365,637800000.0
2009-10-27 03:55:00,84.37,84.375,84.34,84.355,732300000.0
2009-10-27 04:00:00,84.355,84.36,84.29,84.325,551900000.0
2009-10-27 04:05:00,84.335,84.355,84.325,84.34,448700000.0
2009-10-27 04:10:00,84.34,84.385,84.34,84.375,328800000.0
2009-10-27 04:15:00,84.375,84.41,84.35,84.36,770600000.0
2009-10-27 04:20:00,84.36,84.38,84.33,84.37,626600000.0
2009-10-27 04:25:00,84.37,84.38,84.35,84.355,475600000.0
2009-10-27 04:30:00,84.355,84.435,84.355,84.435,710600000.0
2009-10-27 04:35:00,84.435,84.55,84.415,84.485,1074100000.0
2009-10-27 04:40:00,84.48,84.555,84.48,84.5,762400000.0
2009-10-27 04:45:00,84.5,84.55,84.475,84.5,787100000.0
2009-10-27 04:50:00,84.495,84.545,84.49,84.5,930400000.0
2009-10-27 04:55:00,84.5,84.555,84.495,84.525,951200001.0
2009-10-27 05:00:00,84.525,84.555,84.515,84.55,800900000.0
2009-10-27 05:05:00,84.55,84.57,84.52,84.56,1002300000.0
2009-10-27 05:10:00,84.565,84.64,84.565,84.575,817500000.0
2009-10-27 05:15:00,84.575,84.59,84.52,84.535,760800000.0
2009-10-27 05:20:00,84.53,84.61,84.525,84.595,786800000.0
2009-10-27 05:25:00,84.595,84.62,84.565,84.575,665000000.0
2009-10-27 05:30:00,84.575,84.59,84.56,84.565,582000000.0
2009-10-27 05:35:00,84.57,84.63,84.565,84.6,875100000.0
2009-10-27 05:40:00,84.6,84.62,84.575,84.615,795000000.0
2009-10-27 05:45:00,84.62,84.655,84.595,84.6,935500000.0
2009-10-27 05:50:00,84.6,84.645,84.585,84.625,724600000.0
2009-10-27 05:55:00,84.625,84.65,84.59,84.59,781400000.0
2009-10-27 06:00:00,84.59,84.605,84.57,84.575,392100000.0
2009-10-27 06:05:00,84.57,84.59,84.565,84.58,780100000.0
2009-10-27 06:10:00,84.58,84.62,84.565,84.57,787500000.0
2009-10-27 06:15:00,84.565,84.565,84.545,84.555,710500000.0
2009-10-27 06:20:00,84.555,84.555,84.475,84.495,881500000.0
2009-10-27 06:25:00,84.495,84.495,84.45,84.45,856700000.0
2009-10-27 06:30:00,84.45,84.505,84.435,84.5,1232500000.0
2009-10-27 06:35:00,84.5,84.555,84.49,84.545,986099999.0
2009-10-27 06:40:00,84.545,84.58,84.54,84.55,637600000.0
2009-10-27 06:45:00,84.555,84.58,84.5,84.56,730000000.0
2009-10-27 06:50:00,84.57,84.62,84.56,84.61,727000000.0
2009-10-27 06:55:00,84.61,84.62,84.575,84.595,1269100000.0
2009-10-27 07:00:00,84.595,84.605,84.565,84.575,1420400001.0
2009-10-27 07:05:00,84.575,84.595,84.54,84.58,1930000000.0
2009-10-27 07:10:00,84.58,84.59,84.55,84.565,921100000.0
2009-10-27 07:15:00,84.565,84.595,84.5,84.57,2220600000.0
2009-10-27 07:20:00,84.58,84.62,84.555,84.57,1903000000.0
2009-10-27 07:25:00,84.575,84.595,84.55,84.57,1400200000.0
2009-10-27 07:30:00,84.57,84.595,84.555,84.57,896500000.0
2009-10-27 07:35:00,84.57,84.6,84.555,84.58,1410200000.0
2009-10-27 07:40:00,84.58,84.655,84.57,84.625,1680200000.0
2009-10-27 07:45:00,84.625,84.665,84.61,84.61,1175800000.0
2009-10-27 07:50:00,84.61,84.635,84.58,84.62,963000000.0
2009-10-27 07:55:00,84.62,84.63,84.57,84.605,1301600000.0
2009-10-27 08:00:00,84.605,84.64,84.59,84.635,1544999999.0
2009-10-27 08:05:00,84.64,84.695,84.625,84.625,1875600000.0
2009-10-27 08:10:00,84.625,84.7,84.615,84.62,1878600000.0
2009-10-27 08:15:00,84.62,84.73,84.605,84.71,1900000000.0
2009-10-27 08:20:00,84.71,84.725,84.575,84.59,2402700000.0
2009-10-27 08:25:00,84.59,84.645,84.585,84.625,1253300001.0
2009-10-27 08:30:00,84.625,84.655,84.62,84.645,1123500001.0
2009-10-27 08:35:00,84.64,84.665,84.635,84.655,1869200000.0
2009-10-27 08:40:00,84.655,84.69,84.64,84.685,1387100000.0
2009-10-27 08:45:00,84.66,84.665,84.57,84.61,2066600000.0
2009-10-27 08:50:00,84.615,84.725,84.61,84.685,3097599999.0
2009-10-27 08:55:00,84.685,84.775,84.67,84.7,3169600000.0
2009-10-27 09:00:00,84.7,84.8,84.685,84.765,3263800000.0
2009-10-27 09:05:00,84.765,84.78,84.71,84.725,3342599997.0
2009-10-27 09:10:00,84.725,84.745,84.68,84.7,2922699998.0
2009-10-27 09:15:00,84.7,84.735,84.68,84.695,2943899995.0
2009-10-27 09:20:00,84.695,84.74,84.68,84.735,2428299994.0
2009-10-27 09:25:00,84.74,84.745,84.68,84.715,2526399994.0
2009-10-27 09:30:00,84.715,84.735,84.685,84.725,2615200000.0
2009-10-27 09:35:00,84.725,84.725,84.665,84.68,2840700002.0
2009-10-27 09:40:00,84.68,84.68,84.585,84.61,3015900000.0
2009-10-27 09:45:00,84.62,84.645,84.53,84.53,3032400000.0
2009-10-27 09:50:00,84.53,84.555,84.485,84.51,3003500000.0
2009-10-27 09:55:00,84.51,84.52,84.44,84.475,2762599998.0
2009-10-27 10:00:00,84.485,84.525,84.4,84.435,3857399998.0
2009-10-27 10:05:00,84.435,84.515,84.4,84.475,3845299993.0
2009-10-27 10:10:00,84.48,84.535,84.47,84.49,2977299997.0
2009-10-27 10:15:00,84.49,84.49,84.425,84.425,3189299998.0
2009-10-27 10:20:00,84.43,84.485,84.345,84.395,2787599993.0
2009-10-27 10:25:00,84.405,84.42,84.345,84.345,2241099999.0
2009-10-27 10:30:00,84.345,84.37,84.295,84.335,1713699996.0
2009-10-27 10:35:00,84.33,84.34,84.165,84.2,2679499998.0
2009-10-27 10:40:00,84.205,84.215,84.155,84.19,2285300000.0
2009-10-27 10:45:00,84.19,84.215,84.15,84.18,2967999999.0
2009-10-27 10:50:00,84.18,84.27,84.18,84.265,2329999996.0
2009-10-27 10:55:00,84.265,84.32,84.255,84.27,3006999999.0
2009-10-27 11:00:00,84.275,84.395,84.275,84.39,3098599999.0
2009-10-27 11:05:00,84.39,84.425,84.335,84.35,3378100000.0
2009-10-27 11:10:00,84.35,84.36,84.295,84.325,2720199994.0
2009-10-27 11:15:00,84.325,84.39,84.315,84.37,2575299994.0
2009-10-27 11:20:00,84.37,84.37,84.33,84.35,2254000000.0
2009-10-27 11:25:00,84.35,84.375,84.325,84.33,2654899998.0
2009-10-27 11:30:00,84.33,84.335,84.28,84.315,2484199987.0
2009-10-27 11:35:00,84.315,84.385,84.3,84.385,3287499996.0
2009-10-27 11:40:00,84.385,84.4,84.335,84.34,3412900002.0
2009-10-27 11:45:00,84.34,84.345,84.28,84.3,2735099992.0
2009-10-27 11:50:00,84.305,84.335,84.28,84.335,3179700002.0
2009-10-27 11:55:00,84.33,84.365,84.29,84.345,2321599996.0
2009-10-27 12:00:00,84.345,84.445,84.345,84.41,3401999994.0
2009-10-27 12:05:00,84.41,84.46,84.395,84.455,2607800006.0
2009-10-27 12:10:00,84.455,84.455,84.38,84.385,2762200002.0
2009-10-27 12:15:00,84.385,84.465,84.365,84.435,2370299997.0
2009-10-27 12:20:00,84.435,84.5,84.435,84.445,2645799997.0
2009-10-27 12:25:00,84.45,84.485,84.425,84.43,1335600000.0
2009-10-27 12:30:00,84.43,84.49,84.43,84.475,1525900000.0
2009-10-27 12:35:00,84.475,84.485,84.44,84.455,2164800000.0
2009-10-27 12:40:00,84.46,84.465,84.415,84.44,1826199997.0
2009-10-27 12:45:00,84.445,84.495,84.44,84.475,2420899994.0
2009-10-27 12:50:00,84.475,84.505,84.435,84.44,2284900000.0
2009-10-27 12:55:00,84.44,84.47,84.39,84.42,2227199999.0
2009-10-27 13:00:00,84.42,84.47,84.42,84.46,2893800000.0
2009-10-27 13:05:00,84.46,84.5,84.445,84.49,2733499996.0
2009-10-27 13:10:00,84.495,84.535,84.475,84.485,2684399998.0
2009-10-27 13:15:00,84.49,84.5,84.46,84.485,1959000000.0
2009-10-27 13:20:00,84.495,84.545,84.48,84.515,2637300000.0
2009-10-27 13:25:00,84.515,84.55,84.49,84.53,2474499995.0
2009-10-27 13:30:00,84.525,84.57,84.475,84.475,2738999997.0
2009-10-27 13:35:00,84.475,84.505,84.445,84.455,2553199995.0
2009-10-27 13:40:00,84.46,84.465,84.335,84.365,2362999995.0
2009-10-27 13:45:00,84.365,84.44,84.36,84.395,3187800001.0
2009-10-27 13:50:00,84.395,84.475,84.38,84.475,2544099996.0
2009-10-27 13:55:00,84.475,84.5,84.465,84.485,1350700001.0
2009-10-27 14:00:00,84.485,84.49,84.395,84.395,2507199999.0
2009-10-27 14:05:00,84.395,84.41,84.345,84.345,2160700000.0
2009-10-27 14:10:00,84.345,84.375,84.305,84.37,3048300000.0
2009-10-27 14:15:00,84.365,84.465,84.365,84.465,2414999998.0
2009-10-27 14:20:00,84.465,84.48,84.39,84.44,2329899999.0
2009-10-27 14:25:00,84.44,84.44,84.365,84.4,2647299999.0
2009-10-27 14:30:00,84.395,84.46,84.375,84.445,2373500000.0
2009-10-27 14:35:00,84.44,84.495,84.435,84.46,2462399999.0
2009-10-27 14:40:00,84.46,84.495,84.44,84.47,2215200000.0
2009-10-27 14:45:00,84.47,84.485,84.415,84.44,2591600000.0
2009-10-27 14:50:00,84.435,84.49,84.415,84.49,1791599999.0
2009-10-27 14:55:00,84.49,84.51,84.46,84.51,2292200000.0
2009-10-27 15:00:00,84.515,84.585,84.48,84.52,2785899998.0
2009-10-27 15:05:00,84.52,84.555,84.485,84.495,3178799997.0
2009-10-27 15:10:00,84.495,84.5,84.47,84.485,2274800000.0
2009-10-27 15:15:00,84.5,84.5,84.465,84.48,2577699999.0
2009-10-27 15:20:00,84.485,84.49,84.39,84.4,3076500000.0
2009-10-27 15:25:00,84.4,84.42,84.37,84.42,2848700000.0
2009-10-27 15:30:00,84.425,84.505,84.41,84.435,3473800000.0
2009-10-27 15:35:00,84.44,84.49,84.405,84.435,3794300001.0
2009-10-27 15:40:00,84.435,84.48,84.375,84.4,3384700000.0
2009-10-27 15:45:00,84.4,84.465,84.345,84.44,3859699998.0
2009-10-27 15:50:00,84.44,84.515,84.44,84.495,3381999999.0
2009-10-27 15:55:00,84.49,84.5,84.355,84.395,3106400000.0
2009-10-27 16:00:00,84.39,84.39,84.08,84.215,3027399998.0
2009-10-27 16:05:00,84.21,84.23,84.13,84.19,4167000002.0
2009-10-27 16:10:00,84.19,84.3,84.175,84.265,3935999998.0
2009-10-27 16:15:00,84.265,84.295,84.185,84.23,4080500003.0
2009-10-27 16:20:00,84.225,84.265,84.14,84.205,3555000000.0
2009-10-27 16:25:00,84.21,84.405,84.2,84.4,3705599999.0
2009-10-27 16:30:00,84.405,84.405,84.315,84.34,2865699997.0
2009-10-27 16:35:00,84.34,84.38,84.305,84.335,3176899999.0
2009-10-27 16:40:00,84.335,84.505,84.325,84.435,4268899997.0
2009-10-27 16:45:00,84.435,84.495,84.4,84.44,3668700000.0
2009-10-27 16:50:00,84.44,84.45,84.31,84.37,3188700000.0
2009-10-27 16:55:00,84.37,84.4,84.325,84.37,3255799998.0
2009-10-27 17:00:00,84.37,84.455,84.365,84.405,5095400003.0
2009-10-27 17:05:00,84.405,84.43,84.35,84.42,3946399994.0
2009-10-27 17:10:00,84.42,84.465,84.365,84.42,4039799997.0
2009-10-27 17:15:00,84.42,84.425,84.355,84.42,3757700002.0
2009-10-27 17:20:00,84.42,84.495,84.41,84.45,3070499997.0
2009-10-27 17:25:00,84.45,84.51,84.44,84.505,3128699999.0
2009-10-27 17:30:00,84.51,84.555,84.47,84.505,3152400000.0
2009-10-27 17:35:00,84.51,84.555,84.49,84.505,3424599997.0
2009-10-27 17:40:00,84.505,84.52,84.445,84.5,2935100001.0
2009-10-27 17:45:00,84.5,84.53,84.49,84.515,2843200002.0
2009-10-27 17:50:00,84.52,84.565,84.42,84.42,3126800004.0
2009-10-27 17:55:00,84.42,84.47,84.31,84.32,3028199997.0
2009-10-27 18:00:00,84.32,84.365,84.3,84.32,2728700000.0
2009-10-27 18:05:00,84.32,84.35,84.285,84.335,2652900004.0
2009-10-27 18:10:00,84.335,84.34,84.29,84.325,1613000000.0
2009-10-27 18:15:00,84.325,84.365,84.31,84.365,1632700000.0
2009-10-27 18:20:00,84.36,84.375,84.34,84.36,2221700000.0
2009-10-27 18:25:00,84.36,84.375,84.27,84.275,3019100003.0
2009-10-27 18:30:00,84.275,84.295,84.18,84.22,2861500000.0
2009-10-27 18:35:00,84.215,84.3,84.21,84.28,2584500000.0
2009-10-27 18:40:00,84.28,84.325,84.24,84.315,2474399999.0
2009-10-27 18:45:00,84.32,84.34,84.3,84.315,1672500000.0
2009-10-27 18:50:00,84.315,84.36,84.235,84.235,2438899998.0
2009-10-27 18:55:00,84.235,84.255,84.195,84.195,2559399999.0
2009-10-27 19:00:00,84.195,84.225,84.11,84.14,3166899999.0
2009-10-27 19:05:00,84.135,84.14,83.875,83.99,3405400001.0
2009-10-27 19:10:00,83.99,84.035,83.94,83.975,2653800000.0
2009-10-27 19:15:00,83.985,83.985,83.885,83.905,2736100000.0
2009-10-27 19:20:00,83.905,83.925,83.875,83.905,2014100000.0
2009-10-27 19:25:00,83.905,83.95,83.905,83.945,1332000002.0
2009-10-27 19:30:00,83.95,83.98,83.895,83.91,1812199997.0
2009-10-27 19:35:00,83.91,83.995,83.895,83.95,2031400000.0
2009-10-27 19:40:00,83.95,84.03,83.925,83.97,2375399999.0
2009-10-27 19:45:00,83.965,84.005,83.94,83.995,1425699999.0
2009-10-27 19:50:00,83.995,84.015,83.935,83.965,1370000000.0
2009-10-27 19:55:00,83.965,83.965,83.805,83.885,2096500001.0
2009-10-27 20:00:00,83.885,83.9,83.835,83.835,2043100002.0
2009-10-27 20:05:00,83.835,83.855,83.72,83.75,2930099998.0
2009-10-27 20:10:00,83.75,83.82,83.71,83.78,3297800002.0
2009-10-27 20:15:00,83.78,83.945,83.775,83.945,2320399998.0
2009-10-27 20:20:00,83.945,84.02,83.9,84.0,1268700000.0
2009-10-27 20:25:00,84.0,84.065,84.0,84.03,2544999999.0
2009-10-27 20:30:00,84.03,84.085,83.965,83.985,2368100004.0
2009-10-27 20:35:00,83.985,84.005,83.93,83.96,2502499996.0
2009-10-27 20:40:00,83.96,84.055,83.945,84.05,2060200000.0
2009-10-27 20:45:00,84.05,84.09,84.025,84.09,2650699999.0
2009-10-27 20:50:00,84.09,84.11,84.065,84.1,1410999999.0
2009-10-27 20:55:00,84.1,84.16,84.09,84.16,2081600000.0
2009-10-27 21:00:00,84.16,84.205,84.145,84.2,1681399998.0
2009-10-27 21:05:00,84.2,84.2,84.12,84.135,1198000000.0
2009-10-27 21:10:00,84.135,84.175,84.085,84.17,1789099998.0
2009-10-27 21:15:00,84.17,84.17,84.11,84.15,1396900000.0
2009-10-27 21:20:00,84.15,84.165,84.1,84.115,1012500000.0
2009-10-27 21:25:00,84.115,84.125,84.075,84.11,1284600002.0
2009-10-27 21:30:00,84.115,84.14,83.965,83.99,1832700001.0
2009-10-27 21:35:00,83.99,84.015,83.95,83.965,2688700000.0
2009-10-27 21:40:00,83.965,84.095,83.965,84.095,2657100001.0
2009-10-27 21:45:00,84.095,84.105,84.04,84.06,2307400000.0
2009-10-27 21:50:00,84.06,84.08,84.005,84.07,2395799999.0
2009-10-27 21:55:00,84.07,84.07,83.975,84.025,2442599999.0
2009-10-27 22:00:00,84.025,84.055,83.995,84.015,1097000000.0
2009-10-27 22:05:00,84.015,84.025,83.94,83.95,810500000.0
2009-10-27 22:10:00,83.95,84.02,83.945,83.995,679300000.0
2009-10-27 22:15:00,83.995,84.005,83.955,84.005,1065600000.0
2009-10-27 22:20:00,84.005,84.025,83.985,83.995,702700000.0
2009-10-27 22:25:00,83.995,84.005,83.995,83.995,294200000.0
2009-10-27 22:30:00,83.995,84.02,83.99,84.02,332300000.0
2009-10-27 22:35:00,84.015,84.08,84.015,84.065,659000000.0
2009-10-27 22:40:00,84.07,84.11,84.065,84.11,457500000.0
2009-10-27 22:45:00,84.11,84.18,84.11,84.17,545000000.0
2009-10-27 22:50:00,84.17,84.18,84.135,84.14,467300000.0
2009-10-27 22:55:00,84.14,84.15,84.115,84.12,402900000.0
2009-10-27 23:00:00,84.12,84.13,84.035,84.08,126600000.0
2009-10-27 23:05:00,84.08,84.095,84.045,84.095,140100000.0
2009-10-27 23:10:00,84.1,84.1,84.065,84.095,96000000.0
2009-10-27 23:15:00,84.1,84.145,84.09,84.135,566700000.0
2009-10-27 23:20:00,84.135,84.15,84.085,84.085,322000000.0
2009-10-27 23:25:00,84.085,84.085,84.055,84.075,227100000.0
2009-10-27 23:30:00,84.053,84.13,84.05,84.13,390800000.0
2009-10-27 23:35:00,84.125,84.125,84.1,84.12,212200000.0
2009-10-27 23:40:00,84.125,84.125,84.069,84.115,318000000.0
2009-10-27 23:45:00,84.115,84.16,84.105,84.105,176800000.0
2009-10-27 23:50:00,84.105,84.125,84.095,84.11,200100000.0
2009-10-27 23:55:00,84.12,84.14,84.095,84.135,215000000.0
2009-10-28 00:00:00,84.135,84.14,84.11,84.135,212900000.0
2009-10-28 00:05:00,84.135,84.135,84.095,84.105,141800000.0
2009-10-28 00:10:00,84.11,84.115,84.095,84.1,139600000.0
2009-10-28 00:15:00,84.105,84.105,84.059,84.1,251800000.0
2009-10-28 00:20:00,84.095,84.095,84.075,84.09,280200000.0
2009-10-28 00:25:00,84.085,84.1,84.07,84.09,237900000.0
2009-10-28 00:30:00,84.09,84.125,84.062,84.12,262700000.0
2009-10-28 00:35:00,84.12,84.13,84.075,84.08,276900000.0
2009-10-28 00:40:00,84.075,84.1,84.07,84.08,204000000.0
2009-10-28 00:45:00,84.08,84.105,84.055,84.08,452100000.0
2009-10-28 00:50:00,84.085,84.11,84.055,84.1,424100000.0
2009-10-28 00:55:00,84.1,84.115,84.065,84.07,427400000.0
2009-10-28 01:00:00,84.075,84.125,84.065,84.085,770900000.0
2009-10-28 01:05:00,84.085,84.115,84.08,84.105,546200000.0
2009-10-28 01:10:00,84.115,84.125,84.085,84.09,835400000.0
2009-10-28 01:15:00,84.09,84.115,84.085,84.09,271400000.0
2009-10-28 01:20:00,84.095,84.1,84.07,84.09,317200000.0
2009-10-28 01:25:00,84.095,84.1,84.075,84.1,300900000.0
2009-10-28 01:30:00,84.095,84.1,84.08,84.08,451800000.0
2009-10-28 01:35:00,84.08,84.09,84.04,84.07,946900000.0
2009-10-28 01:40:00,84.07,84.12,84.04,84.055,988100000.0
2009-10-28 01:45:00,84.055,84.08,84.02,84.03,712500000.0
2009-10-28 01:50:00,84.025,84.075,84.015,84.045,312800000.0
2009-10-28 01:55:00,84.045,84.11,84.03,84.11,732200000.0
2009-10-28 02:00:00,84.105,84.19,84.105,84.165,957500000.0
2009-10-28 02:05:00,84.16,84.195,84.125,84.125,903600000.0
2009-10-28 02:10:00,84.125,84.16,84.1,84.15,1040600000.0
2009-10-28 02:15:00,84.15,84.175,84.085,84.12,1267500000.0
2009-10-28 02:20:00,84.12,84.145,84.095,84.125,1467800000.0
2009-10-28 02:25:00,84.115,84.18,84.04,84.13,1294200000.0
2009-10-28 02:30:00,84.13,84.365,83.985,84.115,1715200000.0
2009-10-28 02:35:00,84.115,84.13,83.9,83.975,2003200000.0
2009-10-28 02:40:00,83.975,83.995,83.735,83.77,1391100000.0
2009-10-28 02:45:00,83.775,83.9,83.72,83.72,1457400000.0
2009-10-28 02:50:00,83.715,83.83,83.715,83.74,1547600000.0
2009-10-28 02:55:00,83.735,83.785,83.64,83.695,1820000000.0
2009-10-28 03:00:00,83.695,83.765,83.655,83.695,1923600000.0
2009-10-28 03:05:00,83.7,83.705,83.54,83.555,1653500000.0
2009-10-28 03:10:00,83.55,83.57,83.495,83.5,1203900000.0
2009-10-28 03:15:00,83.495,83.54,83.37,83.525,2016800000.0
2009-10-28 03:20:00,83.52,83.565,83.455,83.515,1577700000.0
2009-10-28 03:25:00,83.515,83.655,83.515,83.585,1168600000.0
2009-10-28 03:30:00,83.58,83.695,83.545,83.64,1521000000.0
2009-10-28 03:35:00,83.64,83.68,83.605,83.64,867300000.0
2009-10-28 03:40:00,83.64,83.65,83.575,83.595,644800000.0
2009-10-28 03:45:00,83.595,83.595,83.475,83.525,1170500000.0
2009-10-28 03:50:00,83.525,83.58,83.52,83.57,518900000.0
2009-10-28 03:55:00,83.585,83.625,83.525,83.62,597600000.0
2009-10-28 04:00:00,83.625,83.655,83.575,83.595,1330400000.0
2009-10-28 04:05:00,83.595,83.615,83.545,83.56,1550200000.0
2009-10-28 04:10:00,83.56,83.605,83.54,83.565,865700000.0
2009-10-28 04:15:00,83.555,83.59,83.49,83.535,1314600000.0
2009-10-28 04:20:00,83.535,83.575,83.5,83.54,1123600000.0
2009-10-28 04:25:00,83.54,83.57,83.525,83.555,806199999.0
2009-10-28 04:30:00,83.555,83.6,83.535,83.59,360100000.0
2009-10-28 04:35:00,83.595,83.615,83.56,83.565,956000000.0
2009-10-28 04:40:00,83.565,83.585,83.46,83.465,987400000.0
2009-10-28 04:45:00,83.465,83.5,83.455,83.455,913600001.0
2009-10-28 04:50:00,83.47,83.495,83.3,83.325,1676599999.0
2009-10-28 04:55:00,83.315,83.325,83.115,83.19,3320299999.0
2009-10-28 05:00:00,83.19,83.235,83.12,83.14,1766600000.0
2009-10-28 05:05:00,83.145,83.215,83.135,83.16,1175900001.0
2009-10-28 05:10:00,83.16,83.22,83.145,83.175,1415500000.0
2009-10-28 05:15:00,83.19,83.255,83.165,83.23,2576000000.0
2009-10-28 05:20:00,83.24,83.315,83.24,83.295,747500000.0
2009-10-28 05:25:00,83.29,83.33,83.265,83.325,1232300000.0
2009-10-28 05:30:00,83.33,83.355,83.315,83.325,1529900000.0
2009-10-28 05:35:00,83.325,83.345,83.2,83.205,1607600000.0
2009-10-28 05:40:00,83.205,83.225,83.095,83.1,2090900000.0
2009-10-28 05:45:00,83.095,83.1,82.96,83.015,2793899999.0
2009-10-28 05:50:00,83.015,83.025,82.935,83.015,2043600000.0
2009-10-28 05:55:00,83.015,83.035,82.97,82.975,1470800000.0
2009-10-28 06:00:00,82.985,82.985,82.93,82.965,1467700000.0
2009-10-28 06:05:00,82.965,82.965,82.895,82.91,782199999.0
2009-10-28 06:10:00,82.91,82.915,82.75,82.755,2046600000.0
2009-10-28 06:15:00,82.76,82.795,82.705,82.795,1564500000.0
2009-10-28 06:20:00,82.795,82.795,82.73,82.79,1321700000.0
2009-10-28 06:25:00,82.795,82.825,82.69,82.72,1931299999.0
2009-10-28 06:30:00,82.72,82.765,82.71,82.76,1078000000.0
2009-10-28 06:35:00,82.75,82.805,82.75,82.79,999100000.0
2009-10-28 06:40:00,82.79,82.825,82.775,82.79,1187100000.0
2009-10-28 06:45:00,82.79,82.855,82.77,82.85,853200000.0
2009-10-28 06:50:00,82.85,82.875,82.81,82.85,836399999.0
2009-10-28 06:55:00,82.855,82.875,82.825,82.855,799200000.0
2009-10-28 07:00:00,82.855,82.915,82.835,82.905,694900000.0
2009-10-28 07:05:00,82.92,82.93,82.88,82.915,931000001.0
2009-10-28 07:10:00,82.915,82.96,82.9,82.96,560500000.0
2009-10-28 07:15:00,82.955,82.97,82.915,82.92,342500000.0
2009-10-28 07:20:00,82.92,82.92,82.86,82.86,548200000.0
2009-10-28 07:25:00,82.86,82.895,82.815,82.88,1706700000.0
2009-10-28 07:30:00,82.895,82.935,82.87,82.92,1657000000.0
2009-10-28 07:35:00,82.915,82.93,82.885,82.905,1090800000.0
2009-10-28 07:40:00,82.9,82.965,82.9,82.965,497600000.0
2009-10-28 07:45:00,82.965,83.015,82.935,83.0,1571800000.0
2009-10-28 07:50:00,83.0,83.04,82.97,83.035,1197199998.0
2009-10-28 07:55:00,83.035,83.115,83.03,83.11,936800000.0
2009-10-28 08:00:00,83.105,83.115,83.075,83.08,600200000.0
2009-10-28 08:05:00,83.08,83.14,83.065,83.12,946600000.0
2009-10-28 08:10:00,83.105,83.105,83.04,83.055,1029700000.0
2009-10-28 08:15:00,83.05,83.155,83.04,83.14,1836500000.0
2009-10-28 08:20:00,83.135,83.165,83.115,83.125,1491900000.0
2009-10-28 08:25:00,83.125,83.175,83.125,83.165,1623400000.0
2009-10-28 08:30:00,83.17,83.17,83.12,83.125,785100000.0
2009-10-28 08:35:00,83.135,83.14,83.115,83.125,431000000.0
2009-10-28 08:40:00,83.125,83.165,83.125,83.14,651399999.0
2009-10-28 08:45:00,83.135,83.24,83.125,83.21,1381699999.0
2009-10-28 08:50:00,83.21,83.4,83.2,83.395,1391500000.0
2009-10-28 08:55:00,83.41,83.465,83.345,83.37,2428200000.0
2009-10-28 09:00:00,83.37,83.39,83.32,83.345,2293199999.0
2009-10-28 09:05:00,83.345,83.37,83.22,83.22,2933799998.0
2009-10-28 09:10:00,83.225,83.245,83.16,83.165,2695200002.0
2009-10-28 09:15:00,83.165,83.205,83.16,83.17,2063300001.0
2009-10-28 09:20:00,83.17,83.18,83.125,83.135,1571600001.0
2009-10-28 09:25:00,83.135,83.175,83.135,83.145,2106099997.0
2009-10-28 09:30:00,83.145,83.16,83.095,83.105,2201800002.0
2009-10-28 09:35:00,83.105,83.105,82.975,83.02,2716899999.0
2009-10-28 09:40:00,83.02,83.095,82.97,83.085,2454400000.0
2009-10-28 09:45:00,83.065,83.105,83.06,83.085,2450900000.0
2009-10-28 09:50:00,83.085,83.145,83.075,83.08,2342999999.0
2009-10-28 09:55:00,83.08,83.09,83.01,83.07,1582600000.0
2009-10-28 10:00:00,83.07,83.1,82.99,82.99,2509099998.0
2009-10-28 10:05:00,82.99,82.99,82.855,82.88,3275000004.0
2009-10-28 10:10:00,82.88,82.9,82.755,82.81,3249100002.0
2009-10-28 10:15:00,82.805,82.96,82.785,82.935,2418900000.0
2009-10-28 10:20:00,82.935,82.935,82.84,82.86,2568800001.0
2009-10-28 10:25:00,82.86,82.93,82.85,82.93,2366499998.0
2009-10-28 10:30:00,82.925,82.985,82.895,82.98,3343399999.0
2009-10-28 10:35:00,82.985,82.995,82.93,82.97,2267500000.0
2009-10-28 10:40:00,82.97,82.975,82.85,82.85,3054900005.0
2009-10-28 10:45:00,82.85,82.91,82.815,82.84,3270900002.0
2009-10-28 10:50:00,82.845,82.89,82.78,82.875,2949499999.0
2009-10-28 10:55:00,82.875,82.92,82.78,82.81,2352600000.0
2009-10-28 11:00:00,82.815,82.87,82.71,82.74,3247799997.0
2009-10-28 11:05:00,82.74,82.74,82.615,82.66,4089599999.0
2009-10-28 11:10:00,82.66,82.685,82.56,82.58,3480800001.0
2009-10-28 11:15:00,82.58,82.585,82.46,82.465,3784399998.0
2009-10-28 11:20:00,82.47,82.485,82.255,82.345,4039899997.0
2009-10-28 11:25:00,82.345,82.39,82.295,82.345,4457200007.0
2009-10-28 11:30:00,82.345,82.36,82.265,82.3,3879100003.0
2009-10-28 11:35:00,82.3,82.42,82.275,82.4,4315400002.0
2009-10-28 11:40:00,82.4,82.44,82.36,82.42,4296199999.0
2009-10-28 11:45:00,82.42,82.445,82.355,82.42,2686099998.0
2009-10-28 11:50:00,82.42,82.45,82.285,82.33,3090099998.0
2009-10-28 11:55:00,82.33,82.375,82.305,82.345,3108199997.0
2009-10-28 12:00:00,82.345,82.395,82.345,82.36,2910200001.0
2009-10-28 12:05:00,82.36,82.415,82.34,82.36,3632099991.0
2009-10-28 12:10:00,82.36,82.395,82.335,82.37,3949899993.0
2009-10-28 12:15:00,82.365,82.395,82.31,82.375,3341799999.0
2009-10-28 12:20:00,82.375,82.375,82.285,82.31,2932500001.0
2009-10-28 12:25:00,82.31,82.33,82.23,82.255,2669999996.0
2009-10-28 12:30:00,82.255,82.27,82.235,82.25,3051700004.0
2009-10-28 12:35:00,82.25,82.28,82.22,82.255,3574200006.0
2009-10-28 12:40:00,82.255,82.31,82.25,82.26,3243900005.0
2009-10-28 12:45:00,82.26,82.315,82.255,82.295,2341700014.0
2009-10-28 12:50:00,82.31,82.4,82.28,82.39,2609999998.0
2009-10-28 12:55:00,82.39,82.405,82.35,82.35,2350000004.0
2009-10-28 13:00:00,82.35,82.445,82.345,82.43,3354400003.0
2009-10-28 13:05:00,82.43,82.45,82.38,82.41,3145900017.0
2009-10-28 13:10:00,82.41,82.435,82.3,82.305,3276500008.0
2009-10-28 13:15:00,82.3,82.31,82.22,82.275,2817600003.0
2009-10-28 13:20:00,82.27,82.285,82.225,82.225,2910100007.0
2009-10-28 13:25:00,82.225,82.255,82.15,82.175,3426500000.0
2009-10-28 13:30:00,82.175,82.23,82.17,82.205,3039200000.0
2009-10-28 13:35:00,82.205,82.27,82.16,82.255,3625800005.0
2009-10-28 13:40:00,82.255,82.255,82.185,82.195,2952600000.0
2009-10-28 13:45:00,82.195,82.23,82.18,82.225,2689200006.0
2009-10-28 13:50:00,82.225,82.285,82.205,82.285,2448200002.0
2009-10-28 13:55:00,82.285,82.44,82.28,82.43,2603799999.0
2009-10-28 14:00:00,82.43,82.49,82.425,82.48,3508699995.0
2009-10-28 14:05:00,82.48,82.545,82.415,82.425,3419400000.0
2009-10-28 14:10:00,82.43,82.505,82.395,82.48,2491600009.0
2009-10-28 14:15:00,82.48,82.48,82.415,82.46,2920400002.0
2009-10-28 14:20:00,82.46,82.56,82.44,82.55,3151599999.0
2009-10-28 14:25:00,82.55,82.55,82.42,82.425,3586299998.0
2009-10-28 14:30:00,82.43,82.46,82.31,82.42,3491299996.0
2009-10-28 14:35:00,82.42,82.525,82.415,82.48,3986800001.0
2009-10-28 14:40:00,82.48,82.565,82.48,82.535,3219799998.0
2009-10-28 14:45:00,82.535,82.615,82.535,82.595,2777400000.0
2009-10-28 14:50:00,82.595,82.66,82.585,82.655,2485000002.0
2009-10-28 14:55:00,82.655,82.75,82.645,82.75,3714500001.0
2009-10-28 15:00:00,82.75,82.78,82.65,82.665,3181699997.0
2009-10-28 15:05:00,82.665,82.675,82.545,82.56,3257699998.0
2009-10-28 15:10:00,82.56,82.625,82.52,82.525,3115199994.0
2009-10-28 15:15:00,82.525,82.62,82.52,82.61,3165600000.0
2009-10-28 15:20:00,82.605,82.625,82.55,82.555,2585200004.0
2009-10-28 15:25:00,82.555,82.62,82.53,82.6,2218800000.0
2009-10-28 15:30:00,82.6,82.635,82.51,82.615,4117400001.0
2009-10-28 15:35:00,82.62,82.65,82.545,82.61,3847400000.0
2009-10-28 15:40:00,82.61,82.69,82.555,82.68,3398000000.0
2009-10-28 15:45:00,82.68,82.74,82.56,82.575,3744299999.0
2009-10-28 15:50:00,82.58,82.65,82.53,82.545,3221699998.0
2009-10-28 15:55:00,82.54,82.565,82.455,82.465,2824300000.0
2009-10-28 16:00:00,82.465,82.47,82.18,82.255,3595399999.0
2009-10-28 16:05:00,82.26,82.36,82.195,82.345,4618199999.0
2009-10-28 16:10:00,82.345,82.5,82.345,82.44,4205699998.0
2009-10-28 16:15:00,82.445,82.45,82.34,82.445,3427200003.0
2009-10-28 16:20:00,82.445,82.455,82.345,82.435,3282099996.0
2009-10-28 16:25:00,82.435,82.44,82.32,82.335,2376999999.0
2009-10-28 16:30:00,82.335,82.395,82.29,82.355,3124200000.0
2009-10-28 16:35:00,82.355,82.365,82.27,82.295,2768899999.0
2009-10-28 16:40:00,82.295,82.365,82.285,82.32,3468799996.0
2009-10-28 16:45:00,82.32,82.33,82.205,82.23,2990700001.0
2009-10-28 16:50:00,82.225,82.235,82.04,82.08,3920400001.0
2009-10-28 16:55:00,82.08,82.145,82.03,82.1,3957000007.0
2009-10-28 17:00:00,82.1,82.17,82.055,82.155,4091200000.0
2009-10-28 17:05:00,82.155,82.24,82.145,82.215,3533699999.0
2009-10-28 17:10:00,82.21,82.265,82.195,82.215,4445800005.0
2009-10-28 17:15:00,82.215,82.3,82.205,82.3,4103299998.0
2009-10-28 17:20:00,82.3,82.305,82.215,82.24,3721700006.0
2009-10-28 17:25:00,82.235,82.31,82.225,82.26,3569300010.0
2009-10-28 17:30:00,82.26,82.31,82.255,82.26,3431199999.0
2009-10-28 17:35:00,82.26,82.275,82.215,82.25,3196200000.0
2009-10-28 17:40:00,82.25,82.265,82.175,82.22,3931500002.0
2009-10-28 17:45:00,82.22,82.29,82.185,82.265,3827600004.0
2009-10-28 17:50:00,82.26,82.275,82.23,82.24,3463800007.0
2009-10-28 17:55:00,82.24,82.245,82.065,82.065,3229099999.0
2009-10-28 18:00:00,82.065,82.15,82.055,82.14,3767900000.0
2009-10-28 18:05:00,82.14,82.15,82.065,82.105,2978699999.0
2009-10-28 18:10:00,82.11,82.115,82.02,82.05,2475999999.0
2009-10-28 18:15:00,82.05,82.055,81.935,81.94,3633200001.0
2009-10-28 18:20:00,81.945,81.945,81.775,81.785,3582000000.0
2009-10-28 18:25:00,81.78,81.86,81.78,81.83,3630399999.0
2009-10-28 18:30:00,81.83,81.835,81.705,81.705,3418400000.0
2009-10-28 18:35:00,81.705,81.745,81.415,81.415,3966199997.0
2009-10-28 18:40:00,81.425,81.49,81.315,81.48,3809900007.0
2009-10-28 18:45:00,81.48,81.48,81.375,81.38,4238099999.0
2009-10-28 18:50:00,81.385,81.39,81.235,81.29,3787099998.0
2009-10-28 18:55:00,81.29,81.465,81.275,81.465,2669099999.0
2009-10-28 19:00:00,81.46,81.71,81.43,81.62,3796300004.0
2009-10-28 19:05:00,81.62,81.68,81.6,81.64,3518499999.0
2009-10-28 19:10:00,81.645,81.69,81.575,81.65,3476000000.0
2009-10-28 19:15:00,81.66,81.73,81.585,81.61,3127500004.0
2009-10-28 19:20:00,81.61,81.61,81.475,81.55,2893099999.0
2009-10-28 19:25:00,81.55,81.55,81.415,81.47,3584900000.0
2009-10-28 19:30:00,81.47,81.55,81.465,81.475,2852700002.0
2009-10-28 19:35:00,81.475,81.565,81.455,81.495,2336700002.0
2009-10-28 19:40:00,81.495,81.605,81.48,81.5,2894400002.0
2009-10-28 19:45:00,81.495,81.545,81.485,81.505,2440199999.0
2009-10-28 19:50:00,81.505,81.53,81.465,81.53,1185800000.0
2009-10-28 19:55:00,81.53,81.605,81.51,81.545,2252100001.0
2009-10-28 20:00:00,81.545,81.545,81.48,81.5,2212800001.0
2009-10-28 20:05:00,81.505,81.535,81.505,81.525,445500000.0
2009-10-28 20:10:00,81.525,81.6,81.505,81.6,1581199996.0
2009-10-28 20:15:00,81.6,81.61,81.475,81.485,1854000000.0
2009-10-28 20:20:00,81.48,81.5,81.425,81.485,2011499998.0
2009-10-28 20:25:00,81.49,81.525,81.44,81.45,1811800000.0
2009-10-28 20:30:00,81.45,81.555,81.43,81.53,2323799999.0
2009-10-28 20:35:00,81.53,81.565,81.435,81.445,2375699999.0
2009-10-28 20:40:00,81.445,81.525,81.435,81.5,1310400000.0
2009-10-28 20:45:00,81.5,81.53,81.48,81.53,1198000000.0
2009-10-28 20:50:00,81.535,81.595,81.535,81.595,2350300003.0
2009-10-28 20:55:00,81.595,81.66,81.585,81.585,2161299998.0
2009-10-28 21:00:00,81.585,81.605,81.535,81.57,2278200003.0
2009-10-28 21:05:00,81.57,81.68,81.565,81.615,2549599996.0
2009-10-28 21:10:00,81.615,81.63,81.52,81.53,2424599999.0
2009-10-28 21:15:00,81.53,81.565,81.51,81.55,1973199998.0
2009-10-28 21:20:00,81.55,81.55,81.475,81.49,1901700000.0
2009-10-28 21:25:00,81.49,81.495,81.435,81.48,1370500000.0
2009-10-28 21:30:00,81.48,81.525,81.43,81.445,1846500000.0
2009-10-28 21:35:00,81.445,81.475,81.35,81.36,1669299999.0
2009-10-28 21:40:00,81.36,81.425,81.34,81.405,2740699999.0
2009-10-28 21:45:00,81.405,81.48,81.4,81.475,2126199998.0
2009-10-28 21:50:00,81.48,81.495,81.375,81.425,2240800000.0
2009-10-28 21:55:00,81.425,81.51,81.41,81.46,1777300000.0
2009-10-28 22:00:00,81.46,81.515,81.37,81.395,1510700000.0
2009-10-28 22:05:00,81.395,81.565,81.385,81.535,1366000000.0
2009-10-28 22:10:00,81.53,81.545,81.495,81.5,603700000.0
2009-10-28 22:15:00,81.495,81.505,81.395,81.395,718700000.0
2009-10-28 22:20:00,81.395,81.5,81.38,81.42,1361700000.0
2009-10-28 22:25:00,81.415,81.47,81.41,81.445,1159500000.0
2009-10-28 22:30:00,81.445,81.465,81.39,81.465,878900000.0
2009-10-28 22:35:00,81.465,81.58,81.465,81.55,1279200000.0
2009-10-28 22:40:00,81.555,81.57,81.455,81.51,1114400000.0
2009-10-28 22:45:00,81.51,81.525,81.26,81.285,1316100000.0
2009-10-28 22:50:00,81.285,81.345,81.28,81.33,1335900000.0
2009-10-28 22:55:00,81.325,81.405,81.325,81.405,477000000.0
2009-10-28 23:00:00,81.39,81.505,81.315,81.41,155000000.0
2009-10-28 23:05:00,81.41,81.415,81.275,81.335,250800000.0
2009-10-28 23:10:00,81.335,81.385,81.325,81.365,559700000.0
2009-10-28 23:15:00,81.36,81.405,81.33,81.335,214600000.0
2009-10-28 23:20:00,81.34,81.37,81.305,81.36,434900000.0
2009-10-28 23:25:00,81.365,81.425,81.36,81.39,284700000.0
2009-10-28 23:30:00,81.39,81.435,81.39,81.42,229000000.0
2009-10-28 23:35:00,81.42,81.45,81.39,81.45,285400000.0
2009-10-28 23:40:00,81.45,81.48,81.43,81.435,782000000.0
2009-10-28 23:45:00,81.435,81.525,81.435,81.49,570600000.0
2009-10-28 23:50:00,81.49,81.495,81.41,81.465,462300000.0
2009-10-28 23:55:00,81.465,81.51,81.395,81.395,656600000.0
2009-10-29 00:00:00,81.395,81.44,81.385,81.405,174600000.0
2009-10-29 00:05:00,81.405,81.43,81.405,81.415,115600000.0
2009-10-29 00:10:00,81.415,81.475,81.415,81.475,315300000.0
2009-10-29 00:15:00,81.485,81.515,81.47,81.51,360100000.0
2009-10-29 00:20:00,81.515,81.555,81.505,81.535,506100000.0
2009-10-29 00:25:00,81.545,81.575,81.535,81.555,423700000.0
2009-10-29 00:30:00,81.555,81.6,81.545,81.56,387100000.0
2009-10-29 00:35:00,81.56,81.62,81.555,81.595,393400000.0
2009-10-29 00:40:00,81.595,81.615,81.585,81.595,356100000.0
2009-10-29 00:45:00,81.6,81.605,81.56,81.575,343600000.0
2009-10-29 00:50:00,81.585,81.65,81.58,81.65,480000000.0
2009-10-29 00:55:00,81.65,81.675,81.635,81.65,404600000.0
2009-10-29 01:00:00,81.65,81.7,81.64,81.69,456200000.0
2009-10-29 01:05:00,81.69,81.765,81.69,81.74,696900000.0
2009-10-29 01:10:00,81.74,81.785,81.735,81.775,803400000.0
2009-10-29 01:15:00,81.775,81.825,81.77,81.815,526000000.0
2009-10-29 01:20:00,81.82,81.825,81.755,81.76,788400000.0
2009-10-29 01:25:00,81.76,81.76,81.63,81.64,599300000.0
2009-10-29 01:30:00,81.635,81.635,81.57,81.585,476100000.0
2009-10-29 01:35:00,81.585,81.6,81.515,81.54,375600000.0
2009-10-29 01:40:00,81.56,81.605,81.545,81.56,569400000.0
2009-10-29 01:45:00,81.56,81.605,81.56,81.575,428100000.0
2009-10-29 01:50:00,81.575,81.58,81.45,81.45,607600000.0
2009-10-29 01:55:00,81.45,81.455,81.35,81.4,1124500000.0
2009-10-29 02:00:00,81.4,81.475,81.39,81.465,948300000.0
2009-10-29 02:05:00,81.475,81.53,81.235,81.245,1619500001.0
2009-10-29 02:10:00,81.245,81.245,81.145,81.22,1233800000.0
2009-10-29 02:15:00,81.215,81.235,80.995,81.015,1532999999.0
2009-10-29 02:20:00,81.015,81.035,80.89,80.925,1751100000.0
2009-10-29 02:25:00,80.925,81.055,80.9,81.055,1348100000.0
2009-10-29 02:30:00,81.055,81.11,81.02,81.095,1187600000.0
2009-10-29 02:35:00,81.095,81.175,81.095,81.105,1278900000.0
2009-10-29 02:40:00,81.1,81.12,81.06,81.095,1111800000.0
2009-10-29 02:45:00,81.085,81.155,81.075,81.14,850700000.0
2009-10-29 02:50:00,81.14,81.18,81.115,81.125,1018900000.0
2009-10-29 02:55:00,81.125,81.185,81.105,81.17,689300001.0
2009-10-29 03:00:00,81.17,81.24,81.165,81.205,581500000.0
2009-10-29 03:05:00,81.21,81.275,81.155,81.265,825000000.0
2009-10-29 03:10:00,81.265,81.315,81.265,81.27,800500000.0
2009-10-29 03:15:00,81.27,81.32,81.255,81.305,842900000.0
2009-10-29 03:20:00,81.305,81.38,81.285,81.365,788900000.0
2009-10-29 03:25:00,81.365,81.445,81.36,81.395,1019100000.0
2009-10-29 03:30:00,81.405,81.405,81.25,81.31,899100000.0
2009-10-29 03:35:00,81.31,81.33,81.25,81.28,693800000.0
2009-10-29 03:40:00,81.28,81.285,81.235,81.265,607500000.0
2009-10-29 03:45:00,81.265,81.27,81.235,81.27,1099200000.0
2009-10-29 03:50:00,81.27,81.285,81.145,81.15,780700000.0
2009-10-29 03:55:00,81.15,81.165,81.1,81.11,1127400000.0
2009-10-29 04:00:00,81.105,81.16,81.07,81.085,1029200000.0
2009-10-29 04:05:00,81.085,81.14,81.065,81.12,1222500000.0
2009-10-29 04:10:00,81.13,81.175,81.105,81.165,1444600000.0
2009-10-29 04:15:00,81.16,81.225,81.135,81.21,1926300000.0
2009-10-29 04:20:00,81.205,81.22,81.195,81.195,731800000.0
2009-10-29 04:25:00,81.2,81.21,81.155,81.17,659500000.0
2009-10-29 04:30:00,81.17,81.245,81.17,81.235,864900000.0
2009-10-29 04:35:00,81.235,81.27,81.215,81.24,932500000.0
2009-10-29 04:40:00,81.24,81.31,81.205,81.23,1680900000.0
2009-10-29 04:45:00,81.23,81.26,81.225,81.24,2187100001.0
2009-10-29 04:50:00,81.24,81.285,81.24,81.255,1591400000.0
2009-10-29 04:55:00,81.255,81.27,81.11,81.115,1456000000.0
2009-10-29 05:00:00,81.115,81.165,81.09,81.09,1589300000.0
2009-10-29 05:05:00,81.1,81.1,80.99,81.035,1643800001.0
2009-10-29 05:10:00,81.035,81.07,80.995,81.045,1631000000.0
2009-10-29 05:15:00,81.045,81.05,80.885,80.89,1583800000.0
2009-10-29 05:20:00,80.89,80.955,80.88,80.955,1433400000.0
2009-10-29 05:25:00,80.955,81.01,80.955,80.985,952600000.0
2009-10-29 05:30:00,80.99,81.065,80.92,81.04,1536900000.0
2009-10-29 05:35:00,81.045,81.1,81.02,81.05,1483600000.0
2009-10-29 05:40:00,81.05,81.095,81.045,81.055,1076000000.0
2009-10-29 05:45:00,81.055,81.075,81.025,81.04,850700000.0
2009-10-29 05:50:00,81.05,81.055,80.995,81.005,1111100001.0
2009-10-29 05:55:00,81.01,81.03,80.975,81.03,701000000.0
2009-10-29 06:00:00,81.025,81.04,81.0,81.025,968400000.0
2009-10-29 06:05:00,81.025,81.105,81.0,81.04,1185800000.0
2009-10-29 06:10:00,81.04,81.07,81.02,81.07,426900000.0
2009-10-29 06:15:00,81.075,81.13,81.06,81.125,1377000000.0
2009-10-29 06:20:00,81.125,81.125,81.045,81.055,677600000.0
2009-10-29 06:25:00,81.055,81.055,81.04,81.04,546300000.0
2009-10-29 06:30:00,81.04,81.065,81.015,81.035,793000000.0
2009-10-29 06:35:00,81.03,81.06,81.025,81.05,763000000.0
2009-10-29 06:40:00,81.05,81.095,81.03,81.085,718600000.0
2009-10-29 06:45:00,81.085,81.155,81.085,81.13,1271600000.0
2009-10-29 06:50:00,81.13,81.14,81.065,81.095,586400000.0
2009-10-29 06:55:00,81.08,81.11,81.055,81.1,973699999.0
2009-10-29 07:00:00,81.1,81.16,81.08,81.12,940800000.0
2009-10-29 07:05:00,81.12,81.17,81.12,81.155,1071700000.0
2009-10-29 07:10:00,81.155,81.2,81.115,81.19,1207900000.0
2009-10-29 07:15:00,81.19,81.26,81.19,81.225,1074200000.0
2009-10-29 07:20:00,81.225,81.275,81.22,81.245,1778400000.0
2009-10-29 07:25:00,81.245,81.285,81.235,81.265,1258100000.0
2009-10-29 07:30:00,81.27,81.29,81.22,81.25,1593500000.0
2009-10-29 07:35:00,81.245,81.29,81.235,81.24,1448800000.0
2009-10-29 07:40:00,81.24,81.28,81.225,81.265,817900000.0
2009-10-29 07:45:00,81.26,81.27,81.235,81.245,768700000.0
2009-10-29 07:50:00,81.245,81.26,81.21,81.25,680800000.0
2009-10-29 07:55:00,81.245,81.32,81.19,81.32,1619699999.0
2009-10-29 08:00:00,81.32,81.33,81.2,81.21,2156499999.0
2009-10-29 08:05:00,81.21,81.26,81.18,81.26,1939299999.0
2009-10-29 08:10:00,81.26,81.275,81.21,81.215,1784500000.0
2009-10-29 08:15:00,81.22,81.225,81.195,81.205,1183500000.0
2009-10-29 08:20:00,81.205,81.22,81.195,81.205,1143600001.0
2009-10-29 08:25:00,81.205,81.21,81.15,81.2,1275600002.0
2009-10-29 08:30:00,81.195,81.22,81.185,81.22,662200000.0
2009-10-29 08:35:00,81.22,81.22,81.175,81.185,992000000.0
2009-10-29 08:40:00,81.185,81.185,81.105,81.13,3163099994.0
2009-10-29 08:45:00,81.13,81.145,81.08,81.13,2492200003.0
2009-10-29 08:50:00,81.13,81.2,81.13,81.165,1481900000.0
2009-10-29 08:55:00,81.165,81.235,81.165,81.22,1756300000.0
2009-10-29 09:00:00,81.22,81.335,81.215,81.28,1418300000.0
2009-10-29 09:05:00,81.285,81.39,81.27,81.36,1793400000.0
2009-10-29 09:10:00,81.36,81.405,81.28,81.35,2623899997.0
2009-10-29 09:15:00,81.35,81.4,81.32,81.36,2052600000.0
2009-10-29 09:20:00,81.36,81.36,81.21,81.235,1353500000.0
2009-10-29 09:25:00,81.23,81.32,81.23,81.295,1470400000.0
2009-10-29 09:30:00,81.3,81.325,81.28,81.305,1420900000.0
2009-10-29 09:35:00,81.305,81.465,81.295,81.465,1594700000.0
2009-10-29 09:40:00,81.465,81.635,81.445,81.61,2623700000.0
2009-10-29 09:45:00,81.615,81.74,81.615,81.675,3071200001.0
2009-10-29 09:50:00,81.67,81.73,81.6,81.72,2645400000.0
2009-10-29 09:55:00,81.72,81.76,81.635,81.665,2350100001.0
2009-10-29 10:00:00,81.665,81.69,81.495,81.505,2825700000.0
2009-10-29 10:05:00,81.51,81.565,81.47,81.51,2635200000.0
2009-10-29 10:10:00,81.515,81.68,81.465,81.675,2376299998.0
2009-10-29 10:15:00,81.67,81.83,81.655,81.8,4127199999.0
2009-10-29 10:20:00,81.8,81.975,81.795,81.935,4033100001.0
2009-10-29 10:25:00,81.935,81.97,81.9,81.96,3625899997.0
2009-10-29 10:30:00,81.96,81.96,81.87,81.91,3617099997.0
2009-10-29 10:35:00,81.915,81.955,81.89,81.895,2210200000.0
2009-10-29 10:40:00,81.895,81.91,81.81,81.82,2135500000.0
2009-10-29 10:45:00,81.825,81.845,81.795,81.83,2268500000.0
2009-10-29 10:50:00,81.83,82.035,81.825,81.98,3007899999.0
2009-10-29 10:55:00,81.98,81.99,81.9,81.91,2862400001.0
2009-10-29 11:00:00,81.91,81.925,81.875,81.895,2201200003.0
2009-10-29 11:05:00,81.895,82.05,81.895,82.05,3030900002.0
2009-10-29 11:10:00,82.05,82.065,82.0,82.005,3043600002.0
2009-10-29 11:15:00,82.005,82.05,81.975,82.045,3555500001.0
2009-10-29 11:20:00,82.045,82.1,82.02,82.1,3438800000.0
2009-10-29 11:25:00,82.09,82.105,82.05,82.06,2210100001.0
2009-10-29 11:30:00,82.06,82.075,82.005,82.015,2481399999.0
2009-10-29 11:35:00,82.015,82.035,81.96,81.98,2283700000.0
2009-10-29 11:40:00,81.98,82.005,81.945,81.98,2143700000.0
2009-10-29 11:45:00,81.985,82.075,81.97,82.035,2327999999.0
2009-10-29 11:50:00,82.035,82.165,82.035,82.12,2876500000.0
2009-10-29 11:55:00,82.12,82.15,82.075,82.145,3127100000.0
2009-10-29 12:00:00,82.145,82.175,82.08,82.105,2354600001.0
2009-10-29 12:05:00,82.105,82.145,82.08,82.125,2184599997.0
2009-10-29 12:10:00,82.125,82.14,82.095,82.125,1886400001.0
2009-10-29 12:15:00,82.125,82.145,82.075,82.08,3015099993.0
2009-10-29 12:20:00,82.08,82.135,82.08,82.115,1766300002.0
2009-10-29 12:25:00,82.115,82.12,82.035,82.055,2317199999.0
2009-10-29 12:30:00,82.055,82.16,82.04,82.14,1932900001.0
2009-10-29 12:35:00,82.14,82.18,82.13,82.135,1620200000.0
2009-10-29 12:40:00,82.135,82.155,82.105,82.125,2296699999.0
2009-10-29 12:45:00,82.125,82.125,82.095,82.1,1565199999.0
2009-10-29 12:50:00,82.1,82.15,82.09,82.09,1757300003.0
2009-10-29 12:55:00,82.08,82.12,82.055,82.055,2561200000.0
2009-10-29 13:00:00,82.055,82.06,82.025,82.035,2904400004.0
2009-10-29 13:05:00,82.035,82.045,81.99,82.045,2320899999.0
2009-10-29 13:10:00,82.04,82.08,82.03,82.06,2288199999.0
2009-10-29 13:15:00,82.06,82.065,81.995,82.06,2643199999.0
2009-10-29 13:20:00,82.055,82.06,82.015,82.035,510600000.0
2009-10-29 13:25:00,82.035,82.045,82.005,82.025,874600000.0
2009-10-29 13:30:00,82.025,82.035,81.98,81.98,1429299998.0
2009-10-29 13:35:00,81.98,82.02,81.935,81.975,2748800000.0
2009-10-29 13:40:00,81.98,82.015,81.945,81.965,2378599998.0
2009-10-29 13:45:00,81.965,82.025,81.965,81.985,1864400000.0
2009-10-29 13:50:00,81.985,82.015,81.945,82.005,1592400000.0
2009-10-29 13:55:00,82.005,82.02,81.965,81.995,1963100002.0
2009-10-29 14:00:00,82.01,82.06,82.005,82.04,1054800000.0
2009-10-29 14:05:00,82.04,82.08,82.03,82.05,1429400000.0
2009-10-29 14:10:00,82.05,82.055,82.0,82.01,1867299996.0
2009-10-29 14:15:00,82.005,82.05,81.985,82.0,1483400000.0
2009-10-29 14:20:00,82.0,82.01,81.96,81.97,2137000001.0
2009-10-29 14:25:00,81.97,81.99,81.88,81.9,2327999999.0
2009-10-29 14:30:00,81.905,82.72,81.905,82.655,3061300002.0
2009-10-29 14:35:00,82.655,82.87,82.625,82.64,3612299999.0
2009-10-29 14:40:00,82.64,82.775,82.59,82.765,3788800000.0
2009-10-29 14:45:00,82.76,82.98,82.76,82.87,3751299999.0
2009-10-29 14:50:00,82.87,82.985,82.835,82.985,3445599995.0
2009-10-29 14:55:00,82.98,82.995,82.925,82.975,3766200002.0
2009-10-29 15:00:00,82.975,83.2,82.965,83.1,3551200000.0
2009-10-29 15:05:00,83.1,83.11,82.995,83.0,3222900000.0
2009-10-29 15:10:00,83.0,83.02,82.935,83.005,3704000002.0
2009-10-29 15:15:00,83.015,83.015,82.85,82.855,3262899999.0
2009-10-29 15:20:00,82.86,82.865,82.685,82.685,3394699999.0
2009-10-29 15:25:00,82.68,82.815,82.68,82.815,2373699999.0
2009-10-29 15:30:00,82.82,82.885,82.795,82.81,3266300002.0
2009-10-29 15:35:00,82.81,82.91,82.735,82.88,3925700004.0
2009-10-29 15:40:00,82.88,82.92,82.785,82.79,3467699998.0
2009-10-29 15:45:00,82.79,82.84,82.77,82.835,3497200001.0
2009-10-29 15:50:00,82.835,82.895,82.795,82.83,3301800002.0
2009-10-29 15:55:00,82.83,82.895,82.78,82.895,3087200003.0
2009-10-29 16:00:00,82.895,83.14,82.89,83.085,3734700004.0
2009-10-29 16:05:00,83.085,83.205,83.085,83.16,3757100000.0
2009-10-29 16:10:00,83.16,83.175,83.08,83.13,3279200000.0
2009-10-29 16:15:00,83.135,83.18,83.095,83.145,3072399999.0
2009-10-29 16:20:00,83.145,83.43,83.12,83.395,4125600001.0
2009-10-29 16:25:00,83.395,83.46,83.34,83.445,3739300002.0
2009-10-29 16:30:00,83.455,83.465,83.3,83.305,3972799999.0
2009-10-29 16:35:00,83.305,83.36,83.265,83.31,3750100000.0
2009-10-29 16:40:00,83.305,83.315,83.25,83.265,3343799998.0
2009-10-29 16:45:00,83.265,83.305,83.255,83.28,3622800001.0
2009-10-29 16:50:00,83.275,83.34,83.255,83.32,2960099999.0
2009-10-29 16:55:00,83.325,83.41,83.315,83.405,3090599999.0
2009-10-29 17:00:00,83.405,83.495,83.405,83.435,3532100003.0
2009-10-29 17:05:00,83.43,83.51,83.425,83.46,3680599999.0
2009-10-29 17:10:00,83.455,83.55,83.435,83.525,3365100000.0
2009-10-29 17:15:00,83.525,83.565,83.475,83.505,3399700000.0
2009-10-29 17:20:00,83.505,83.54,83.485,83.515,2904900001.0
2009-10-29 17:25:00,83.515,83.55,83.485,83.535,2962600001.0
2009-10-29 17:30:00,83.535,83.705,83.535,83.66,3393700002.0
2009-10-29 17:35:00,83.66,83.675,83.59,83.595,3245999998.0
2009-10-29 17:40:00,83.59,83.6,83.51,83.525,3396799999.0
2009-10-29 17:45:00,83.525,83.58,83.5,83.56,3513799998.0
2009-10-29 17:50:00,83.56,83.56,83.525,83.54,2751199996.0
2009-10-29 17:55:00,83.54,83.58,83.495,83.56,3079400003.0
2009-10-29 18:00:00,83.56,83.595,83.545,83.55,2518400000.0
2009-10-29 18:05:00,83.55,83.71,83.55,83.665,3023399999.0
2009-10-29 18:10:00,83.665,83.67,83.55,83.595,2084600000.0
2009-10-29 18:15:00,83.595,83.63,83.585,83.61,2451700002.0
2009-10-29 18:20:00,83.61,83.67,83.59,83.665,1781700000.0
2009-10-29 18:25:00,83.665,83.665,83.61,83.61,1268800001.0
2009-10-29 18:30:00,83.61,83.66,83.6,83.645,2326500001.0
2009-10-29 18:35:00,83.645,83.78,83.63,83.75,2744800002.0
2009-10-29 18:40:00,83.74,83.815,83.725,83.795,2559799997.0
2009-10-29 18:45:00,83.795,83.83,83.755,83.76,2408500000.0
2009-10-29 18:50:00,83.76,83.795,83.705,83.745,2581199998.0
2009-10-29 18:55:00,83.745,83.745,83.67,83.69,1545300000.0
2009-10-29 19:00:00,83.69,83.78,83.65,83.74,3065999999.0
2009-10-29 19:05:00,83.74,83.87,83.72,83.865,2365399998.0
2009-10-29 19:10:00,83.86,83.905,83.805,83.825,2818600003.0
2009-10-29 19:15:00,83.82,83.835,83.72,83.795,3537100000.0
2009-10-29 19:20:00,83.795,83.815,83.73,83.79,1976700000.0
2009-10-29 19:25:00,83.795,83.835,83.75,83.82,2379399999.0
2009-10-29 19:30:00,83.82,83.855,83.81,83.825,1846900001.0
2009-10-29 19:35:00,83.825,83.895,83.82,83.89,1685999999.0
2009-10-29 19:40:00,83.89,83.92,83.86,83.9,2508600004.0
2009-10-29 19:45:00,83.91,83.935,83.89,83.92,2585400003.0
2009-10-29 19:50:00,83.925,83.97,83.925,83.955,2025999999.0
2009-10-29 19:55:00,83.955,83.96,83.89,83.93,2715999998.0
2009-10-29 20:00:00,83.93,83.945,83.88,83.89,2028599998.0
2009-10-29 20:05:00,83.89,83.9,83.845,83.855,1458199997.0
2009-10-29 20:10:00,83.855,83.895,83.845,83.86,1841699996.0
2009-10-29 20:15:00,83.86,83.915,83.86,83.89,1738900000.0
2009-10-29 20:20:00,83.885,83.89,83.84,83.855,1189600002.0
2009-10-29 20:25:00,83.855,83.93,83.84,83.92,1577999999.0
2009-10-29 20:30:00,83.92,83.975,83.92,83.965,1690199998.0
2009-10-29 20:35:00,83.97,84.035,83.96,83.99,1946599997.0
2009-10-29 20:40:00,83.99,84.02,83.975,83.985,2376700002.0
2009-10-29 20:45:00,83.985,84.01,83.965,83.975,2178299999.0
2009-10-29 20:50:00,83.975,84.0,83.95,83.955,1616000001.0
2009-10-29 20:55:00,83.955,84.0,83.94,83.965,2005799999.0
2009-10-29 21:00:00,83.96,83.965,83.89,83.895,1190600000.0
2009-10-29 21:05:00,83.895,83.94,83.895,83.915,1526900004.0
2009-10-29 21:10:00,83.91,83.925,83.885,83.9,1461399999.0
2009-10-29 21:15:00,83.9,83.92,83.875,83.885,1223800000.0
2009-10-29 21:20:00,83.88,83.91,83.865,83.88,1225700000.0
2009-10-29 21:25:00,83.885,83.915,83.85,83.86,2188100000.0
2009-10-29 21:30:00,83.86,83.895,83.86,83.875,1299200000.0
2009-10-29 21:35:00,83.88,83.9,83.835,83.845,1107800000.0
2009-10-29 21:40:00,83.845,83.845,83.765,83.78,1782600000.0
2009-10-29 21:45:00,83.78,83.78,83.735,83.765,2388400003.0
2009-10-29 21:50:00,83.765,83.77,83.715,83.735,2274800000.0
2009-10-29 21:55:00,83.735,83.785,83.715,83.77,2248699998.0
2009-10-29 22:00:00,83.77,83.785,83.725,83.765,1262700000.0
2009-10-29 22:05:00,83.765,83.8,83.765,83.785,612600000.0
2009-10-29 22:10:00,83.785,83.795,83.765,83.78,284800000.0
2009-10-29 22:15:00,83.78,83.81,83.775,83.79,548400000.0
2009-10-29 22:20:00,83.79,83.795,83.75,83.76,342100000.0
2009-10-29 22:25:00,83.755,83.76,83.715,83.735,746200000.0
2009-10-29 22:30:00,83.735,83.735,83.685,83.71,548100000.0
2009-10-29 22:35:00,83.71,83.715,83.685,83.69,396100000.0
2009-10-29 22:40:00,83.69,83.69,83.665,83.675,540400000.0
2009-10-29 22:45:00,83.675,83.675,83.655,83.66,526300000.0
2009-10-29 22:50:00,83.66,83.66,83.565,83.605,807700000.0
2009-10-29 22:55:00,83.605,83.67,83.6,83.62,613400000.0
2009-10-29 23:00:00,83.62,83.63,83.56,83.615,105800000.0
2009-10-29 23:05:00,83.615,83.63,83.605,83.63,59600000.0
2009-10-29 23:10:00,83.63,83.69,83.63,83.68,133800000.0
2009-10-29 23:15:00,83.653,83.705,83.64,83.705,234700000.0
2009-10-29 23:20:00,83.7,83.74,83.695,83.715,174200000.0
2009-10-29 23:25:00,83.675,83.71,83.657,83.705,524000000.0
2009-10-29 23:30:00,83.705,83.715,83.705,83.715,168700000.0
2009-10-29 23:35:00,83.71,83.725,83.705,83.705,258400000.0
2009-10-29 23:40:00,83.705,83.72,83.68,83.715,199300000.0
2009-10-29 23:45:00,83.72,83.735,83.71,83.725,98200000.0
2009-10-29 23:50:00,83.715,83.805,83.682,83.745,358000000.0
2009-10-29 23:55:00,83.745,83.79,83.74,83.765,443200000.0
2009-10-30 00:00:00,83.76,83.775,83.74,83.755,477100000.0
2009-10-30 00:05:00,83.755,83.78,83.755,83.765,637100000.0
2009-10-30 00:10:00,83.765,83.81,83.735,83.795,584000000.0
2009-10-30 00:15:00,83.795,83.81,83.785,83.81,280600000.0
2009-10-30 00:20:00,83.81,83.82,83.785,83.795,356200000.0
2009-10-30 00:25:00,83.795,83.795,83.76,83.78,297600000.0
2009-10-30 00:30:00,83.78,83.815,83.78,83.805,463800000.0
2009-10-30 00:35:00,83.805,83.825,83.795,83.815,600500000.0
2009-10-30 00:40:00,83.815,83.87,83.795,83.825,761700000.0
2009-10-30 00:45:00,83.84,83.87,83.835,83.84,502300000.0
2009-10-30 00:50:00,83.84,83.86,83.8,83.845,736600000.0
2009-10-30 00:55:00,83.845,83.845,83.765,83.78,738700000.0
2009-10-30 01:00:00,83.78,83.805,83.7,83.73,722399999.0
2009-10-30 01:05:00,83.73,83.735,83.69,83.735,737700000.0
2009-10-30 01:10:00,83.735,83.735,83.68,83.695,844400000.0
2009-10-30 01:15:00,83.695,83.725,83.675,83.715,1107800000.0
2009-10-30 01:20:00,83.715,83.75,83.7,83.725,466700000.0
2009-10-30 01:25:00,83.725,83.73,83.69,83.725,415900000.0
2009-10-30 01:30:00,83.725,83.78,83.71,83.735,806100000.0
2009-10-30 01:35:00,83.725,83.75,83.705,83.73,333000000.0
2009-10-30 01:40:00,83.73,83.775,83.715,83.755,684400000.0
2009-10-30 01:45:00,83.755,83.77,83.715,83.745,863600000.0
2009-10-30 01:50:00,83.745,83.745,83.58,83.625,1124300000.0
2009-10-30 01:55:00,83.625,83.695,83.625,83.69,622700000.0
2009-10-30 02:00:00,83.685,83.695,83.565,83.59,886800000.0
2009-10-30 02:05:00,83.59,83.615,83.51,83.52,1287200000.0
2009-10-30 02:10:00,83.52,83.545,83.495,83.52,1068800000.0
2009-10-30 02:15:00,83.52,83.525,83.405,83.445,1027300000.0
2009-10-30 02:20:00,83.445,83.485,83.415,83.485,564100000.0
2009-10-30 02:25:00,83.485,83.58,83.47,83.545,720500000.0
2009-10-30 02:30:00,83.535,83.555,83.44,83.545,1189200000.0
2009-10-30 02:35:00,83.545,83.595,83.54,83.575,790800000.0
2009-10-30 02:40:00,83.575,83.605,83.54,83.565,762300000.0
2009-10-30 02:45:00,83.56,83.6,83.53,83.555,941100000.0
2009-10-30 02:50:00,83.55,83.64,83.505,83.59,1358600000.0
2009-10-30 02:55:00,83.575,83.575,83.505,83.54,1477600000.0
2009-10-30 03:00:00,83.54,83.56,83.43,83.47,1096200000.0
2009-10-30 03:05:00,83.47,83.5,83.41,83.465,1151900000.0
2009-10-30 03:10:00,83.465,83.5,83.455,83.485,698300000.0
2009-10-30 03:15:00,83.49,83.545,83.465,83.525,744100000.0
2009-10-30 03:20:00,83.525,83.535,83.465,83.48,695100000.0
2009-10-30 03:25:00,83.48,83.56,83.48,83.535,865700000.0
2009-10-30 03:30:00,83.54,83.585,83.535,83.56,872100000.0
2009-10-30 03:35:00,83.56,83.595,83.535,83.595,575400000.0
2009-10-30 03:40:00,83.595,83.615,83.56,83.61,949400000.0
2009-10-30 03:45:00,83.61,83.675,83.595,83.615,1215900000.0
2009-10-30 03:50:00,83.615,83.705,83.595,83.65,1332100000.0
2009-10-30 03:55:00,83.645,83.67,83.635,83.66,1209200000.0
2009-10-30 04:00:00,83.66,83.67,83.6,83.605,1016600000.0
2009-10-30 04:05:00,83.605,83.615,83.55,83.57,760800000.0
2009-10-30 04:10:00,83.575,83.585,83.545,83.555,1288000000.0
2009-10-30 04:15:00,83.555,83.565,83.505,83.505,902100000.0
2009-10-30 04:20:00,83.5,83.52,83.46,83.46,1158800000.0
2009-10-30 04:25:00,83.455,83.475,83.415,83.45,1230900000.0
2009-10-30 04:30:00,83.445,83.495,83.445,83.46,987800000.0
2009-10-30 04:35:00,83.465,83.485,83.445,83.455,1202700000.0
2009-10-30 04:40:00,83.455,83.48,83.455,83.47,347500000.0
2009-10-30 04:45:00,83.46,83.485,83.455,83.48,685600000.0
2009-10-30 04:50:00,83.475,83.525,83.475,83.485,570100000.0
2009-10-30 04:55:00,83.485,83.515,83.47,83.5,562000000.0
2009-10-30 05:00:00,83.5,83.515,83.495,83.505,428000000.0
2009-10-30 05:05:00,83.5,83.51,83.48,83.505,378400000.0
2009-10-30 05:10:00,83.505,83.55,83.485,83.545,463000000.0
2009-10-30 05:15:00,83.545,83.55,83.51,83.53,683900000.0
2009-10-30 05:20:00,83.53,83.56,83.505,83.56,947300000.0
2009-10-30 05:25:00,83.56,83.595,83.55,83.585,929000000.0
2009-10-30 05:30:00,83.585,83.635,83.57,83.62,636500000.0
2009-10-30 05:35:00,83.62,83.65,83.605,83.615,961600000.0
2009-10-30 05:40:00,83.615,83.66,83.61,83.645,797100000.0
2009-10-30 05:45:00,83.64,83.685,83.63,83.68,562000000.0
2009-10-30 05:50:00,83.68,83.695,83.63,83.68,701100000.0
2009-10-30 05:55:00,83.685,83.705,83.67,83.685,500300000.0
2009-10-30 06:00:00,83.685,83.7,83.67,83.695,613900000.0
2009-10-30 06:05:00,83.69,83.705,83.675,83.685,747300000.0
2009-10-30 06:10:00,83.68,83.725,83.68,83.7,405800000.0
2009-10-30 06:15:00,83.705,83.715,83.63,83.675,1157199999.0
2009-10-30 06:20:00,83.675,83.685,83.63,83.63,697900000.0
2009-10-30 06:25:00,83.63,83.63,83.575,83.58,471000000.0
2009-10-30 06:30:00,83.58,83.595,83.53,83.545,716100000.0
2009-10-30 06:35:00,83.545,83.555,83.5,83.5,639300000.0
2009-10-30 06:40:00,83.51,83.525,83.455,83.485,896700000.0
2009-10-30 06:45:00,83.485,83.485,83.415,83.445,773700000.0
2009-10-30 06:50:00,83.44,83.445,83.395,83.405,967300000.0
2009-10-30 06:55:00,83.405,83.495,83.395,83.465,735300000.0
2009-10-30 07:00:00,83.46,83.5,83.45,83.49,734400000.0
2009-10-30 07:05:00,83.49,83.545,83.485,83.515,404500000.0
2009-10-30 07:10:00,83.515,83.52,83.47,83.505,499700000.0
2009-10-30 07:15:00,83.505,83.51,83.46,83.485,263900000.0
2009-10-30 07:20:00,83.485,83.525,83.485,83.515,448700000.0
2009-10-30 07:25:00,83.51,83.515,83.475,83.48,388400000.0
2009-10-30 07:30:00,83.475,83.475,83.415,83.435,926400000.0
2009-10-30 07:35:00,83.435,83.44,83.36,83.38,707500000.0
2009-10-30 07:40:00,83.38,83.4,83.355,83.36,990200000.0
2009-10-30 07:45:00,83.365,83.365,83.19,83.2,1854000000.0
2009-10-30 07:50:00,83.2,83.245,83.2,83.24,1285500000.0
2009-10-30 07:55:00,83.24,83.265,83.21,83.23,856800000.0
2009-10-30 08:00:00,83.235,83.285,83.165,83.275,1130400000.0
2009-10-30 08:05:00,83.275,83.275,83.135,83.14,664100000.0
2009-10-30 08:10:00,83.14,83.17,83.075,83.08,1026400000.0
2009-10-30 08:15:00,83.09,83.1,83.0,83.03,1438800000.0
2009-10-30 08:20:00,83.04,83.08,83.03,83.045,768900000.0
2009-10-30 08:25:00,83.04,83.07,82.99,83.035,846300000.0
2009-10-30 08:30:00,83.035,83.115,83.035,83.115,1333000001.0
2009-10-30 08:35:00,83.11,83.13,83.085,83.085,1406699999.0
2009-10-30 08:40:00,83.095,83.105,82.985,83.025,848500000.0
2009-10-30 08:45:00,83.025,83.035,82.98,83.025,1061100000.0
2009-10-30 08:50:00,83.025,83.135,83.025,83.11,1265200001.0
2009-10-30 08:55:00,83.11,83.155,83.105,83.12,1765699999.0
2009-10-30 09:00:00,83.12,83.12,82.985,83.0,1649199998.0
2009-10-30 09:05:00,83.01,83.065,82.965,83.055,2190500000.0
2009-10-30 09:10:00,83.055,83.075,83.025,83.07,3584700001.0
2009-10-30 09:15:00,83.07,83.12,83.06,83.08,2504599997.0
2009-10-30 09:20:00,83.08,83.13,83.065,83.115,1966099999.0
2009-10-30 09:25:00,83.115,83.155,83.095,83.11,2673599999.0
2009-10-30 09:30:00,83.11,83.2,83.1,83.2,1794800000.0
2009-10-30 09:35:00,83.2,83.245,83.06,83.06,1881000000.0
2009-10-30 09:40:00,83.06,83.075,82.985,83.0,2308500001.0
2009-10-30 09:45:00,83.0,83.01,82.96,82.97,1893700000.0
2009-10-30 09:50:00,82.965,83.1,82.96,83.08,3022700000.0
2009-10-30 09:55:00,83.08,83.155,83.08,83.15,2744800000.0
2009-10-30 10:00:00,83.16,83.235,83.13,83.185,2789600000.0
2009-10-30 10:05:00,83.185,83.21,83.08,83.105,2924700000.0
2009-10-30 10:10:00,83.105,83.125,83.04,83.085,2017500002.0
2009-10-30 10:15:00,83.09,83.09,83.03,83.045,3070399998.0
2009-10-30 10:20:00,83.045,83.055,82.985,83.02,2495499996.0
2009-10-30 10:25:00,83.02,83.08,83.015,83.05,3055999991.0
2009-10-30 10:30:00,83.05,83.065,83.01,83.015,2440999996.0
2009-10-30 10:35:00,83.015,83.045,82.94,82.975,2064400000.0
2009-10-30 10:40:00,82.975,83.035,82.97,83.025,3607500000.0
2009-10-30 10:45:00,83.025,83.055,83.015,83.045,2697899994.0
2009-10-30 10:50:00,83.045,83.09,83.035,83.075,4443399983.0
2009-10-30 10:55:00,83.075,83.165,83.07,83.145,3372100001.0
2009-10-30 11:00:00,83.145,83.16,83.07,83.1,2999399987.0
2009-10-30 11:05:00,83.1,83.14,83.06,83.075,3381999998.0
2009-10-30 11:10:00,83.075,83.14,83.065,83.115,3001199996.0
2009-10-30 11:15:00,83.115,83.275,83.105,83.265,2165399999.0
2009-10-30 11:20:00,83.265,83.28,83.2,83.255,2914999996.0
2009-10-30 11:25:00,83.25,83.27,83.175,83.18,2318799999.0
2009-10-30 11:30:00,83.18,83.18,83.105,83.12,3162299997.0
2009-10-30 11:35:00,83.125,83.185,83.11,83.18,3128499999.0
2009-10-30 11:40:00,83.175,83.18,83.125,83.16,2513700000.0
2009-10-30 11:45:00,83.16,83.195,83.135,83.155,3166399997.0
2009-10-30 11:50:00,83.155,83.2,83.135,83.195,3162699999.0
2009-10-30 11:55:00,83.19,83.235,83.18,83.19,3288100001.0
2009-10-30 12:00:00,83.19,83.275,83.16,83.185,3145199999.0
2009-10-30 12:05:00,83.185,83.195,83.12,83.125,3712699998.0
2009-10-30 12:10:00,83.13,83.175,83.11,83.17,2842100000.0
2009-10-30 12:15:00,83.17,83.205,83.165,83.195,2515799998.0
2009-10-30 12:20:00,83.195,83.255,83.18,83.245,2379799997.0
2009-10-30 12:25:00,83.245,83.265,83.15,83.205,2432000000.0
2009-10-30 12:30:00,83.22,83.26,83.195,83.21,3616999989.0
2009-10-30 12:35:00,83.21,83.215,83.1,83.125,2913699994.0
2009-10-30 12:40:00,83.125,83.185,83.11,83.175,2893199995.0
2009-10-30 12:45:00,83.175,83.23,83.155,83.215,3439199996.0
2009-10-30 12:50:00,83.215,83.23,83.17,83.195,3521500000.0
2009-10-30 12:55:00,83.195,83.235,83.18,83.23,2237499999.0
2009-10-30 13:00:00,83.23,83.255,83.145,83.145,2573700000.0
2009-10-30 13:05:00,83.145,83.16,83.105,83.145,3108200000.0
2009-10-30 13:10:00,83.15,83.235,83.145,83.225,2315599996.0
2009-10-30 13:15:00,83.225,83.245,83.21,83.24,1852299997.0
2009-10-30 13:20:00,83.24,83.26,83.215,83.255,3239099998.0
2009-10-30 13:25:00,83.255,83.295,83.22,83.245,3063199996.0
2009-10-30 13:30:00,83.245,83.245,83.135,83.2,3660300005.0
2009-10-30 13:35:00,83.2,83.21,83.09,83.155,2612300000.0
2009-10-30 13:40:00,83.155,83.165,83.095,83.105,2384999998.0
2009-10-30 13:45:00,83.105,83.195,83.105,83.125,1891100000.0
2009-10-30 13:50:00,83.12,83.15,83.055,83.075,2017700000.0
2009-10-30 13:55:00,83.07,83.15,83.045,83.14,1823700000.0
2009-10-30 14:00:00,83.14,83.215,83.125,83.21,1664300000.0
2009-10-30 14:05:00,83.21,83.23,83.16,83.215,1304900000.0
2009-10-30 14:10:00,83.22,83.275,83.215,83.25,811100000.0
2009-10-30 14:15:00,83.25,83.25,83.225,83.23,776400000.0
2009-10-30 14:20:00,83.23,83.235,83.14,83.14,1334600000.0
2009-10-30 14:25:00,83.14,83.15,83.06,83.06,1417100000.0
2009-10-30 14:30:00,83.06,83.14,83.015,83.14,1885200000.0
2009-10-30 14:35:00,83.15,83.16,83.095,83.115,1475200000.0
2009-10-30 14:40:00,83.115,83.13,83.035,83.075,1590300000.0
2009-10-30 14:45:00,83.07,83.07,82.945,82.99,1706800000.0
2009-10-30 14:50:00,82.99,82.99,82.755,82.8,2143800000.0
2009-10-30 14:55:00,82.8,82.845,82.665,82.69,2322300000.0
2009-10-30 15:00:00,82.69,82.71,82.49,82.535,2243500000.0
2009-10-30 15:05:00,82.535,82.745,82.525,82.725,2493800000.0
2009-10-30 15:10:00,82.725,82.76,82.655,82.735,2051000000.0
2009-10-30 15:15:00,82.74,82.755,82.675,82.72,1387900000.0
2009-10-30 15:20:00,82.735,82.85,82.72,82.765,1566700000.0
2009-10-30 15:25:00,82.77,82.855,82.765,82.825,1463500000.0
2009-10-30 15:30:00,82.835,82.865,82.74,82.745,2186700000.0
2009-10-30 15:35:00,82.745,82.785,82.68,82.725,2034600000.0
2009-10-30 15:40:00,82.725,83.13,82.65,83.055,2314200000.0
2009-10-30 15:45:00,83.055,83.125,82.755,82.82,2605300000.0
2009-10-30 15:50:00,82.825,82.845,82.655,82.715,2283600001.0
2009-10-30 15:55:00,82.715,82.78,82.655,82.665,2307000000.0
2009-10-30 16:00:00,82.67,82.825,82.655,82.775,2184200000.0
2009-10-30 16:05:00,82.775,82.865,82.76,82.81,2112299999.0
2009-10-30 16:10:00,82.805,82.82,82.705,82.75,1857800000.0
2009-10-30 16:15:00,82.75,82.77,82.64,82.725,2089900000.0
2009-10-30 16:20:00,82.73,82.775,82.675,82.73,1987499999.0
2009-10-30 16:25:00,82.725,82.765,82.7,82.735,2014600000.0
2009-10-30 16:30:00,82.735,82.795,82.725,82.755,2466500000.0
2009-10-30 16:35:00,82.755,82.775,82.7,82.775,2822300000.0
2009-10-30 16:40:00,82.775,82.78,82.69,82.745,2182200000.0
2009-10-30 16:45:00,82.745,82.795,82.715,82.775,1768400000.0
2009-10-30 16:50:00,82.77,82.795,82.725,82.76,1835600000.0
2009-10-30 16:55:00,82.755,82.82,82.735,82.775,1983100000.0
2009-10-30 17:00:00,82.775,82.785,82.635,82.645,2138200000.0
2009-10-30 17:05:00,82.645,82.645,82.46,82.465,2858200000.0
2009-10-30 17:10:00,82.475,82.48,82.14,82.155,2836399998.0
2009-10-30 17:15:00,82.155,82.16,82.035,82.1,3222200001.0
2009-10-30 17:20:00,82.1,82.235,82.1,82.17,2879200000.0
2009-10-30 17:25:00,82.17,82.175,81.995,82.01,2475100000.0
2009-10-30 17:30:00,82.01,82.1,82.005,82.05,2746900000.0
2009-10-30 17:35:00,82.055,82.055,81.765,81.835,2579700001.0
2009-10-30 17:40:00,81.835,82.03,81.83,82.0,1752199999.0
2009-10-30 17:45:00,81.995,82.0,81.815,81.82,2662800000.0
2009-10-30 17:50:00,81.82,81.84,81.7,81.735,2701600000.0
2009-10-30 17:55:00,81.735,81.95,81.72,81.775,2741799999.0
2009-10-30 18:00:00,81.775,81.885,81.74,81.875,2460200000.0
2009-10-30 18:05:00,81.875,82.065,81.85,82.02,2574700000.0
2009-10-30 18:10:00,82.015,82.115,81.975,81.985,2580400000.0
2009-10-30 18:15:00,81.985,82.0,81.865,81.915,2231900000.0
2009-10-30 18:20:00,81.915,81.965,81.855,81.875,2628200000.0
2009-10-30 18:25:00,81.875,81.88,81.5,81.595,2725600000.0
2009-10-30 18:30:00,81.6,81.63,81.485,81.61,2079400000.0
2009-10-30 18:35:00,81.605,81.715,81.575,81.69,1954900000.0
2009-10-30 18:40:00,81.69,81.765,81.6,81.6,1561700000.0
2009-10-30 18:45:00,81.6,81.62,81.305,81.395,1748500000.0
2009-10-30 18:50:00,81.395,81.485,81.38,81.44,1736400000.0
2009-10-30 18:55:00,81.435,81.515,81.34,81.345,1758600000.0
2009-10-30 19:00:00,81.345,81.485,81.345,81.46,1991600000.0
2009-10-30 19:05:00,81.46,81.53,81.445,81.46,1344500001.0
2009-10-30 19:10:00,81.465,81.465,81.37,81.375,1973800000.0
2009-10-30 19:15:00,81.37,81.41,81.305,81.325,1954900000.0
2009-10-30 19:20:00,81.33,81.34,81.115,81.135,1971000000.0
2009-10-30 19:25:00,81.135,81.145,80.955,81.095,2187200000.0
2009-10-30 19:30:00,81.095,81.095,80.865,80.875,2007400000.0
2009-10-30 19:35:00,80.875,80.96,80.825,80.935,2198200000.0
2009-10-30 19:40:00,80.93,80.995,80.88,80.99,1944700000.0
2009-10-30 19:45:00,80.99,81.06,80.94,81.01,1279200000.0
2009-10-30 19:50:00,81.01,81.025,80.88,80.885,1249100000.0
2009-10-30 19:55:00,80.885,80.95,80.865,80.885,1906900000.0
2009-10-30 20:00:00,80.88,80.95,80.875,80.935,1702200000.0
2009-10-30 20:05:00,80.94,81.15,80.93,81.1,1883900000.0
2009-10-30 20:10:00,81.105,81.175,81.095,81.175,1374900000.0
2009-10-30 20:15:00,81.175,81.175,81.065,81.125,1476900000.0
2009-10-30 20:20:00,81.125,81.13,81.05,81.065,1349500000.0
2009-10-30 20:25:00,81.06,81.08,80.995,81.02,847600000.0
2009-10-30 20:30:00,81.02,81.02,80.945,80.96,1256100000.0
2009-10-30 20:35:00,80.97,81.005,80.865,81.005,2018100000.0
2009-10-30 20:40:00,80.995,81.025,80.955,80.97,1467100000.0
2009-10-30 20:45:00,80.97,81.02,80.9,80.95,1959100000.0
2009-10-30 20:50:00,80.95,81.02,80.915,80.985,1397300000.0
2009-10-30 20:55:00,80.99,81.11,80.975,81.01,3088399999.0
2009-10-30 21:00:00,81.005,81.005,80.88,80.885,1352500000.0
2009-10-30 21:05:00,80.88,80.895,80.76,80.78,1965600000.0
2009-10-30 21:10:00,80.78,80.96,80.78,80.905,2017000000.0
2009-10-30 21:15:00,80.905,80.975,80.88,80.895,1588000000.0
2009-10-30 21:20:00,80.885,80.97,80.84,80.925,1692700000.0
2009-10-30 21:25:00,80.925,81.0,80.875,80.97,1722500000.0
2009-10-30 21:30:00,80.97,81.05,80.96,81.035,1757500000.0
2009-10-30 21:35:00,81.035,81.105,81.02,81.065,1164500000.0
2009-10-30 21:40:00,81.065,81.14,81.065,81.1,1562600000.0
2009-10-30 21:45:00,81.1,81.135,81.07,81.105,1478200000.0
2009-10-30 21:50:00,81.105,81.11,81.005,81.035,1661100000.0
2009-10-30 21:55:00,81.035,81.08,81.005,81.02,1255000000.0
2009-10-30 22:00:00,81.015,81.015,80.95,80.955,1114100000.0
2009-10-30 22:05:00,80.95,80.96,80.835,80.91,896600000.0
2009-10-30 22:10:00,80.91,80.935,80.9,80.915,878300000.0
2009-10-30 22:15:00,80.915,80.92,80.775,80.79,1338800000.0
2009-10-30 22:20:00,80.79,80.85,80.775,80.85,648400000.0
2009-10-30 22:25:00,80.855,80.925,80.835,80.905,738300000.0
2009-10-30 22:30:00,80.905,80.93,80.86,80.875,1342800000.0
2009-10-30 22:35:00,80.875,80.9,80.85,80.875,1804100000.0
2009-10-30 22:40:00,80.875,80.915,80.855,80.87,1203100000.0
2009-10-30 22:45:00,80.87,80.98,80.845,80.98,1132000000.0
2009-10-30 22:50:00,80.98,81.03,80.975,81.03,1144200000.0
2009-10-30 22:55:00,81.03,81.07,80.97,81.06,446900000.0
2009-11-02 00:00:00,80.38,80.425,80.355,80.395,311400000.0
2009-11-02 00:05:00,80.385,80.39,80.16,80.17,380800000.0
2009-11-02 00:10:00,80.165,80.195,80.12,80.12,666600000.0
2009-11-02 00:15:00,80.125,80.125,79.755,79.795,1427400000.0
2009-11-02 00:20:00,79.795,79.865,79.64,79.68,1048400000.0
2009-11-02 00:25:00,79.675,79.71,79.575,79.58,944100000.0
2009-11-02 00:30:00,79.58,79.595,79.475,79.51,832300000.0
2009-11-02 00:35:00,79.515,79.595,79.47,79.52,598300000.0
2009-11-02 00:40:00,79.515,79.515,79.445,79.485,629500000.0
2009-11-02 00:45:00,79.475,79.505,79.45,79.505,324700000.0
2009-11-02 00:50:00,79.505,80.12,79.505,79.99,808200000.0
2009-11-02 00:55:00,79.995,80.215,79.98,80.175,650700000.0
2009-11-02 01:00:00,80.175,80.745,80.175,80.47,1081800000.0
2009-11-02 01:05:00,80.465,80.625,80.46,80.565,673700000.0
2009-11-02 01:10:00,80.555,80.63,80.385,80.425,629200000.0
2009-11-02 01:15:00,80.425,80.43,80.3,80.41,609500000.0
2009-11-02 01:20:00,80.415,80.49,80.405,80.49,341400000.0
2009-11-02 01:25:00,80.485,80.49,80.37,80.39,478200000.0
2009-11-02 01:30:00,80.39,80.395,80.15,80.27,1076900000.0
2009-11-02 01:35:00,80.265,80.445,80.245,80.265,513300000.0
2009-11-02 01:40:00,80.265,80.34,80.235,80.335,552000000.0
2009-11-02 01:45:00,80.335,80.495,80.33,80.49,879400000.0
2009-11-02 01:50:00,80.495,80.495,80.39,80.44,413400000.0
2009-11-02 01:55:00,80.44,80.475,80.395,80.425,501500000.0
2009-11-02 02:00:00,80.425,80.74,80.4,80.715,768000000.0
2009-11-02 02:05:00,80.72,80.925,80.665,80.675,882100000.0
2009-11-02 02:10:00,80.69,80.715,80.605,80.645,606300000.0
2009-11-02 02:15:00,80.65,80.675,80.6,80.65,1000800000.0
2009-11-02 02:20:00,80.655,80.77,80.635,80.765,966500000.0
2009-11-02 02:25:00,80.765,80.9,80.72,80.835,841700000.0
2009-11-02 02:30:00,80.835,80.945,80.805,80.85,1303000000.0
2009-11-02 02:35:00,80.85,81.06,80.835,81.015,1074900000.0
2009-11-02 02:40:00,81.015,81.075,80.98,81.04,900200000.0
2009-11-02 02:45:00,81.04,81.14,81.035,81.13,502900000.0
2009-11-02 02:50:00,81.13,81.225,81.105,81.125,662800000.0
2009-11-02 02:55:00,81.125,81.175,81.095,81.13,1098800000.0
2009-11-02 03:00:00,81.135,81.15,81.025,81.025,1079400000.0
2009-11-02 03:05:00,81.025,81.085,81.015,81.02,1281100000.0
2009-11-02 03:10:00,81.015,81.075,80.96,80.965,1125000000.0
2009-11-02 03:15:00,80.965,80.99,80.9,80.935,726900000.0
2009-11-02 03:20:00,80.935,80.955,80.89,80.9,859300000.0
2009-11-02 03:25:00,80.915,80.94,80.845,80.865,730400000.0
2009-11-02 03:30:00,80.865,80.885,80.82,80.85,649600000.0
2009-11-02 03:35:00,80.85,80.93,80.85,80.91,506400000.0
2009-11-02 03:40:00,80.91,80.94,80.905,80.91,237300000.0
2009-11-02 03:45:00,80.91,80.97,80.865,80.875,368700000.0
2009-11-02 03:50:00,80.875,80.895,80.83,80.835,478900000.0
2009-11-02 03:55:00,80.835,80.88,80.8,80.82,1040400000.0
2009-11-02 04:00:00,80.82,80.82,80.745,80.745,831900000.0
2009-11-02 04:05:00,80.755,80.785,80.745,80.785,450200000.0
2009-11-02 04:10:00,80.785,80.79,80.74,80.79,735600000.0
2009-11-02 04:15:00,80.785,80.815,80.74,80.805,597800000.0
2009-11-02 04:20:00,80.81,80.915,80.81,80.91,805900000.0
2009-11-02 04:25:00,80.91,81.055,80.9,81.025,792400000.0
2009-11-02 04:30:00,81.025,81.095,81.015,81.035,869800000.0
2009-11-02 04:35:00,81.045,81.065,80.975,81.02,713600000.0
2009-11-02 04:40:00,81.025,81.095,80.98,81.095,795199998.0
2009-11-02 04:45:00,81.09,81.09,81.045,81.06,786800000.0
2009-11-02 04:50:00,81.06,81.075,81.03,81.055,591600000.0
2009-11-02 04:55:00,81.05,81.055,81.01,81.01,368800000.0
2009-11-02 05:00:00,81.005,81.025,81.0,81.015,541800000.0
2009-11-02 05:05:00,81.015,81.055,81.005,81.045,679500000.0
2009-11-02 05:10:00,81.055,81.125,81.055,81.12,1126499999.0
2009-11-02 05:15:00,81.12,81.135,81.075,81.09,920700000.0
2009-11-02 05:20:00,81.09,81.115,81.075,81.115,591600000.0
2009-11-02 05:25:00,81.115,81.25,81.115,81.245,830699999.0
2009-11-02 05:30:00,81.25,81.365,81.225,81.285,1838400000.0
2009-11-02 05:35:00,81.285,81.31,81.235,81.24,750400000.0
2009-11-02 05:40:00,81.25,81.44,81.245,81.415,1289100000.0
2009-11-02 05:45:00,81.39,81.425,81.365,81.365,814800000.0
2009-11-02 05:50:00,81.37,81.48,81.37,81.45,910500000.0
2009-11-02 05:55:00,81.445,81.45,81.38,81.42,695200000.0
2009-11-02 06:00:00,81.425,81.485,81.39,81.395,895400000.0
2009-11-02 06:05:00,81.395,81.505,81.385,81.455,786200000.0
2009-11-02 06:10:00,81.46,81.53,81.46,81.5,793500000.0
2009-11-02 06:15:00,81.5,81.525,81.485,81.525,580000000.0
2009-11-02 06:20:00,81.525,81.575,81.51,81.555,266600000.0
2009-11-02 06:25:00,81.55,81.585,81.515,81.52,404600000.0
2009-11-02 06:30:00,81.52,81.535,81.47,81.475,360400000.0
2009-11-02 06:35:00,81.475,81.49,81.415,81.46,538100000.0
2009-11-02 06:40:00,81.465,81.48,81.38,81.385,509600000.0
2009-11-02 06:45:00,81.385,81.41,81.35,81.38,644800000.0
2009-11-02 06:50:00,81.38,81.385,81.335,81.335,327300000.0
2009-11-02 06:55:00,81.33,81.38,81.325,81.37,313500000.0
2009-11-02 07:00:00,81.37,81.395,81.315,81.335,1068400000.0
2009-11-02 07:05:00,81.335,81.375,81.265,81.275,805000000.0
2009-11-02 07:10:00,81.28,81.375,81.275,81.345,1664800001.0
2009-11-02 07:15:00,81.35,81.355,81.255,81.265,461900001.0
2009-11-02 07:20:00,81.265,81.34,81.26,81.3,974700000.0
2009-11-02 07:25:00,81.3,81.39,81.3,81.355,1325600000.0
2009-11-02 07:30:00,81.355,81.385,81.35,81.375,384500000.0
2009-11-02 07:35:00,81.375,81.385,81.35,81.355,569000000.0
2009-11-02 07:40:00,81.355,81.375,81.325,81.35,660599999.0
2009-11-02 07:45:00,81.355,81.365,81.3,81.35,688600000.0
2009-11-02 07:50:00,81.35,81.37,81.32,81.355,467500000.0
2009-11-02 07:55:00,81.355,81.485,81.355,81.45,392500000.0
2009-11-02 08:00:00,81.45,81.465,81.43,81.45,203500000.0
2009-11-02 08:05:00,81.45,81.46,81.415,81.415,510000000.0
2009-11-02 08:10:00,81.41,81.535,81.41,81.505,660500000.0
2009-11-02 08:15:00,81.5,81.525,81.45,81.45,701300000.0
2009-11-02 08:20:00,81.45,81.455,81.44,81.445,359100000.0
2009-11-02 08:25:00,81.44,81.45,81.37,81.4,716700000.0
2009-11-02 08:30:00,81.4,81.46,81.39,81.455,567700000.0
2009-11-02 08:35:00,81.465,81.565,81.46,81.495,667000000.0
2009-11-02 08:40:00,81.495,81.505,81.46,81.495,252000000.0
2009-11-02 08:45:00,81.495,81.515,81.49,81.515,219300000.0
2009-11-02 08:50:00,81.52,81.53,81.48,81.515,717500001.0
2009-11-02 08:55:00,81.515,81.575,81.49,81.57,572200000.0
2009-11-02 09:00:00,81.575,81.575,81.41,81.425,2833399996.0
2009-11-02 09:05:00,81.425,81.445,81.395,81.43,2033499998.0
2009-11-02 09:10:00,81.43,81.43,81.295,81.33,2030199999.0
2009-11-02 09:15:00,81.335,81.395,81.29,81.375,1759100002.0
2009-11-02 09:20:00,81.385,81.46,81.365,81.445,1447000000.0
2009-11-02 09:25:00,81.445,81.495,81.445,81.48,1081100000.0
2009-11-02 09:30:00,81.475,81.555,81.465,81.48,1263100001.0
2009-11-02 09:35:00,81.49,81.51,81.455,81.49,1319199999.0
2009-11-02 09:40:00,81.475,81.505,81.445,81.445,886500000.0
2009-11-02 09:45:00,81.445,81.5,81.44,81.49,989800000.0
2009-11-02 09:50:00,81.485,81.555,81.485,81.535,907000000.0
2009-11-02 09:55:00,81.535,81.54,81.455,81.455,604500000.0
2009-11-02 10:00:00,81.455,81.57,81.425,81.57,1200600000.0
2009-11-02 10:05:00,81.58,81.605,81.42,81.425,1868700000.0
2009-11-02 10:10:00,81.43,81.435,81.29,81.375,1419400000.0
2009-11-02 10:15:00,81.375,81.455,81.34,81.415,1716200000.0
2009-11-02 10:20:00,81.415,81.47,81.41,81.435,2052500001.0
2009-11-02 10:25:00,81.445,81.515,81.44,81.51,1274300000.0
2009-11-02 10:30:00,81.51,81.52,81.45,81.51,1308100000.0
2009-11-02 10:35:00,81.51,81.695,81.505,81.69,2074200001.0
2009-11-02 10:40:00,81.69,81.745,81.665,81.735,1488000001.0
2009-11-02 10:45:00,81.735,81.84,81.725,81.795,1539900000.0
2009-11-02 10:50:00,81.795,81.915,81.785,81.91,1538500000.0
2009-11-02 10:55:00,81.915,81.985,81.84,81.85,1717400000.0
2009-11-02 11:00:00,81.85,81.875,81.775,81.785,1577300001.0
2009-11-02 11:05:00,81.785,81.8,81.745,81.77,995300000.0
2009-11-02 11:10:00,81.765,81.8,81.74,81.75,974900000.0
2009-11-02 11:15:00,81.75,81.75,81.65,81.655,1182800000.0
2009-11-02 11:20:00,81.655,81.69,81.625,81.685,1177300000.0
2009-11-02 11:25:00,81.685,81.72,81.655,81.715,850899999.0
2009-11-02 11:30:00,81.715,81.83,81.71,81.8,1281200000.0
2009-11-02 11:35:00,81.8,81.81,81.685,81.69,1231400000.0
2009-11-02 11:40:00,81.685,81.73,81.655,81.67,1478599998.0
2009-11-02 11:45:00,81.665,81.705,81.625,81.685,1210200000.0
2009-11-02 11:50:00,81.685,81.745,81.675,81.705,1446499999.0
2009-11-02 11:55:00,81.705,81.775,81.695,81.76,1252700000.0
2009-11-02 12:00:00,81.76,81.855,81.745,81.825,1654800000.0
2009-11-02 12:05:00,81.82,81.82,81.765,81.775,1192900000.0
2009-11-02 12:10:00,81.775,81.81,81.73,81.745,733500000.0
2009-11-02 12:15:00,81.745,81.75,81.675,81.695,973400000.0
2009-11-02 12:20:00,81.695,81.695,81.605,81.605,1936300001.0
2009-11-02 12:25:00,81.61,81.61,81.54,81.57,1407300000.0
2009-11-02 12:30:00,81.58,81.61,81.565,81.575,1269199998.0
2009-11-02 12:35:00,81.575,81.63,81.56,81.59,1273399999.0
2009-11-02 12:40:00,81.59,81.63,81.59,81.6,1570300000.0
2009-11-02 12:45:00,81.595,81.6,81.525,81.525,609300000.0
2009-11-02 12:50:00,81.525,81.53,81.47,81.53,1380099997.0
2009-11-02 12:55:00,81.53,81.54,81.475,81.5,768700000.0
2009-11-02 13:00:00,81.5,81.505,81.33,81.34,1231700002.0
2009-11-02 13:05:00,81.34,81.375,81.275,81.34,2513000000.0
2009-11-02 13:10:00,81.34,81.355,81.245,81.275,2632299998.0
2009-11-02 13:15:00,81.27,81.3,81.23,81.29,1098100000.0
2009-11-02 13:20:00,81.285,81.32,81.25,81.265,1413499999.0
2009-11-02 13:25:00,81.265,81.305,81.245,81.3,1524899999.0
2009-11-02 13:30:00,81.295,81.32,81.27,81.285,1798200000.0
2009-11-02 13:35:00,81.285,81.315,81.26,81.26,966900000.0
2009-11-02 13:40:00,81.26,81.285,81.235,81.28,1094700000.0
2009-11-02 13:45:00,81.28,81.345,81.28,81.345,1112200002.0
2009-11-02 13:50:00,81.34,81.355,81.305,81.305,1932300000.0
2009-11-02 13:55:00,81.305,81.335,81.27,81.27,1389399998.0
2009-11-02 14:00:00,81.27,81.32,81.255,81.32,1324599998.0
2009-11-02 14:05:00,81.325,81.345,81.31,81.32,645799999.0
2009-11-02 14:10:00,81.32,81.345,81.28,81.32,953200000.0
2009-11-02 14:15:00,81.32,81.345,81.22,81.255,1347699999.0
2009-11-02 14:20:00,81.26,81.345,81.26,81.3,1393700000.0
2009-11-02 14:25:00,81.295,81.325,81.245,81.27,1167700000.0
2009-11-02 14:30:00,81.27,81.3,81.265,81.265,1506100000.0
2009-11-02 14:35:00,81.265,81.34,81.255,81.305,1548600001.0
2009-11-02 14:40:00,81.31,81.345,81.29,81.325,1248200000.0
2009-11-02 14:45:00,81.325,81.335,81.265,81.33,1020400000.0
2009-11-02 14:50:00,81.33,81.44,81.32,81.435,899900000.0
2009-11-02 14:55:00,81.435,81.505,81.425,81.48,912500000.0
2009-11-02 15:00:00,81.48,81.515,81.47,81.495,1068699997.0
2009-11-02 15:05:00,81.495,81.51,81.455,81.49,1275799999.0
2009-11-02 15:10:00,81.48,81.48,81.405,81.435,1283200000.0
2009-11-02 15:15:00,81.43,81.465,81.42,81.455,787700000.0
2009-11-02 15:20:00,81.455,81.5,81.42,81.495,1487100000.0
2009-11-02 15:25:00,81.495,81.495,81.44,81.485,1965000000.0
2009-11-02 15:30:00,81.485,81.555,81.475,81.54,2286599998.0
2009-11-02 15:35:00,81.54,81.55,81.455,81.49,1911899999.0
2009-11-02 15:40:00,81.49,81.54,81.49,81.54,1542700000.0
2009-11-02 15:45:00,81.535,81.585,81.5,81.56,1619800001.0
2009-11-02 15:50:00,81.56,81.575,81.535,81.555,1308800000.0
2009-11-02 15:55:00,81.555,81.575,81.45,81.47,1706800000.0
2009-11-02 16:00:00,81.47,81.495,81.435,81.44,1121500000.0
2009-11-02 16:05:00,81.44,81.44,81.345,81.345,1272500000.0
2009-11-02 16:10:00,81.355,81.415,81.345,81.375,816400000.0
2009-11-02 16:15:00,81.375,81.395,81.345,81.365,1177299999.0
2009-11-02 16:20:00,81.37,81.375,81.3,81.3,1142600000.0
2009-11-02 16:25:00,81.3,81.355,81.29,81.34,828100000.0
2009-11-02 16:30:00,81.345,81.525,81.33,81.46,1818499999.0
2009-11-02 16:35:00,81.465,81.485,81.37,81.38,2036899998.0
2009-11-02 16:40:00,81.38,81.445,81.355,81.36,2214199999.0
2009-11-02 16:45:00,81.36,81.36,81.28,81.34,1790699996.0
2009-11-02 16:50:00,81.34,81.595,81.33,81.55,2107499998.0
2009-11-02 16:55:00,81.55,81.62,81.505,81.575,1805899999.0
2009-11-02 17:00:00,81.575,82.505,81.575,82.445,3094000000.0
2009-11-02 17:05:00,82.445,82.535,82.125,82.13,2294000000.0
2009-11-02 17:10:00,82.125,82.225,82.12,82.19,1832600000.0
2009-11-02 17:15:00,82.19,82.46,82.19,82.43,2200799999.0
2009-11-02 17:20:00,82.425,82.5,82.34,82.35,2903899999.0
2009-11-02 17:25:00,82.35,82.52,82.335,82.465,2747099999.0
2009-11-02 17:30:00,82.465,82.64,82.445,82.51,2110900000.0
2009-11-02 17:35:00,82.51,82.55,82.46,82.535,1452000000.0
2009-11-02 17:40:00,82.535,82.545,82.36,82.365,1634000000.0
2009-11-02 17:45:00,82.365,82.395,82.25,82.295,1979299998.0
2009-11-02 17:50:00,82.3,82.375,82.22,82.265,2174099997.0
2009-11-02 17:55:00,82.265,82.315,82.08,82.085,2597199998.0
2009-11-02 18:00:00,82.085,82.115,82.02,82.03,1520000000.0
2009-11-02 18:05:00,82.03,82.125,81.995,82.095,2561899998.0
2009-11-02 18:10:00,82.095,82.19,82.02,82.165,2214000000.0
2009-11-02 18:15:00,82.165,82.23,82.14,82.215,1777900000.0
2009-11-02 18:20:00,82.215,82.36,82.21,82.35,1555599997.0
2009-11-02 18:25:00,82.355,82.355,82.195,82.26,2999399999.0
2009-11-02 18:30:00,82.26,82.29,82.21,82.265,2697600000.0
2009-11-02 18:35:00,82.265,82.315,82.195,82.2,1958000001.0
2009-11-02 18:40:00,82.2,82.27,82.195,82.27,2139699999.0
2009-11-02 18:45:00,82.27,82.28,82.235,82.27,1854599998.0
2009-11-02 18:50:00,82.27,82.28,82.21,82.255,1423000002.0
2009-11-02 18:55:00,82.25,82.325,82.235,82.235,1551800001.0
2009-11-02 19:00:00,82.24,82.28,82.17,82.17,1567699999.0
2009-11-02 19:05:00,82.17,82.2,82.015,82.095,2057700001.0
2009-11-02 19:10:00,82.09,82.12,82.055,82.075,1540800002.0
2009-11-02 19:15:00,82.075,82.09,81.91,81.99,2793899999.0
2009-11-02 19:20:00,81.99,82.005,81.925,81.975,2346000001.0
2009-11-02 19:25:00,81.975,82.0,81.84,81.845,2077599999.0
2009-11-02 19:30:00,81.845,81.895,81.68,81.705,2443300001.0
2009-11-02 19:35:00,81.705,81.765,81.69,81.7,2747900003.0
2009-11-02 19:40:00,81.705,81.72,81.53,81.575,1976200001.0
2009-11-02 19:45:00,81.575,81.63,81.54,81.585,2113100002.0
2009-11-02 19:50:00,81.585,81.62,81.355,81.46,1906800000.0
2009-11-02 19:55:00,81.46,81.505,81.3,81.305,2148100001.0
2009-11-02 20:00:00,81.305,81.35,81.255,81.35,3510399997.0
2009-11-02 20:05:00,81.35,81.445,81.325,81.445,3050600001.0
2009-11-02 20:10:00,81.445,81.465,81.395,81.395,1899800000.0
2009-11-02 20:15:00,81.395,81.41,81.25,81.41,3410799995.0
2009-11-02 20:20:00,81.41,81.48,81.35,81.435,2628899999.0
2009-11-02 20:25:00,81.44,81.46,81.36,81.385,2176599999.0
2009-11-02 20:30:00,81.38,81.385,81.23,81.28,3111400000.0
2009-11-02 20:35:00,81.28,81.305,81.225,81.285,2701100000.0
2009-11-02 20:40:00,81.29,81.31,81.225,81.305,2020899998.0
2009-11-02 20:45:00,81.3,81.4,81.265,81.335,2836499997.0
2009-11-02 20:50:00,81.335,81.335,81.175,81.21,2600199999.0
2009-11-02 20:55:00,81.21,81.265,81.18,81.19,1884899996.0
2009-11-02 21:00:00,81.19,81.24,81.165,81.165,2825999996.0
2009-11-02 21:05:00,81.165,81.19,81.115,81.145,2527499999.0
2009-11-02 21:10:00,81.145,81.285,81.115,81.24,3293800000.0
2009-11-02 21:15:00,81.245,81.295,81.175,81.175,2488900002.0
2009-11-02 21:20:00,81.18,81.38,81.18,81.315,2796399998.0
2009-11-02 21:25:00,81.315,81.445,81.315,81.435,2197099998.0
2009-11-02 21:30:00,81.435,81.475,81.39,81.455,2451499997.0
2009-11-02 21:35:00,81.45,81.465,81.4,81.43,3146099998.0
2009-11-02 21:40:00,81.435,81.505,81.42,81.44,2259199999.0
2009-11-02 21:45:00,81.44,81.475,81.395,81.405,1642600000.0
2009-11-02 21:50:00,81.4,81.545,81.385,81.545,2314899999.0
2009-11-02 21:55:00,81.55,81.55,81.39,81.44,2504000000.0
2009-11-02 22:00:00,81.445,81.565,81.445,81.555,2203699998.0
2009-11-02 22:05:00,81.555,81.565,81.425,81.46,2323599998.0
2009-11-02 22:10:00,81.46,81.515,81.445,81.49,2638199998.0
2009-11-02 22:15:00,81.49,81.495,81.395,81.395,2823100001.0
2009-11-02 22:20:00,81.395,81.485,81.375,81.445,2543000000.0
2009-11-02 22:25:00,81.445,81.465,81.38,81.44,2082400000.0
2009-11-02 22:30:00,81.435,81.52,81.435,81.515,3231899997.0
2009-11-02 22:35:00,81.515,81.57,81.49,81.57,2671300002.0
2009-11-02 22:40:00,81.57,81.7,81.555,81.69,3129000002.0
2009-11-02 22:45:00,81.685,81.69,81.605,81.61,2020400001.0
2009-11-02 22:50:00,81.61,81.655,81.595,81.64,2876999997.0
2009-11-02 22:55:00,81.64,81.66,81.575,81.61,1970800001.0
2009-11-02 23:00:00,81.61,81.615,81.56,81.575,574400000.0
2009-11-02 23:05:00,81.575,81.595,81.57,81.595,259200000.0
2009-11-02 23:10:00,81.595,81.62,81.585,81.62,323600000.0
2009-11-02 23:15:00,81.62,81.625,81.585,81.615,580900000.0
2009-11-02 23:20:00,81.615,81.615,81.57,81.585,822200000.0
2009-11-02 23:25:00,81.58,81.585,81.545,81.555,480600000.0
2009-11-02 23:30:00,81.55,81.59,81.55,81.565,311600000.0
2009-11-02 23:35:00,81.565,81.595,81.565,81.58,229600000.0
2009-11-02 23:40:00,81.585,81.6,81.575,81.59,230700000.0
2009-11-02 23:45:00,81.585,81.655,81.575,81.625,571600000.0
2009-11-02 23:50:00,81.625,81.635,81.575,81.575,557500000.0
2009-11-02 23:55:00,81.575,81.605,81.525,81.535,697700000.0
2009-11-03 00:00:00,81.535,81.55,81.445,81.535,133600000.0
2009-11-03 00:05:00,81.535,81.575,81.51,81.51,178800000.0
2009-11-03 00:10:00,81.51,81.575,81.51,81.565,178000000.0
2009-11-03 00:15:00,81.555,81.61,81.545,81.595,392300000.0
2009-11-03 00:20:00,81.595,81.64,81.59,81.625,314900000.0
2009-11-03 00:25:00,81.625,81.655,81.62,81.645,176100000.0
2009-11-03 00:30:00,81.65,81.67,81.63,81.645,199400000.0
2009-11-03 00:35:00,81.645,81.68,81.635,81.675,312000000.0
2009-11-03 00:40:00,81.675,81.715,81.675,81.675,243600000.0
2009-11-03 00:45:00,81.675,81.7,81.675,81.675,222300000.0
2009-11-03 00:50:00,81.695,81.705,81.667,81.69,302400000.0
2009-11-03 00:55:00,81.695,81.775,81.685,81.765,288200000.0
2009-11-03 01:00:00,81.765,81.81,81.75,81.8,627250000.0
2009-11-03 01:05:00,81.8,81.84,81.785,81.825,491500000.0
2009-11-03 01:10:00,81.825,81.855,81.825,81.835,519200000.0
2009-11-03 01:15:00,81.835,81.86,81.835,81.835,641900000.0
2009-11-03 01:20:00,81.835,81.835,81.775,81.8,601000000.0
2009-11-03 01:25:00,81.8,81.82,81.785,81.81,459800000.0
2009-11-03 01:30:00,81.81,81.83,81.805,81.805,341400000.0
2009-11-03 01:35:00,81.805,81.81,81.765,81.77,384500000.0
2009-11-03 01:40:00,81.775,81.795,81.775,81.785,369800000.0
2009-11-03 01:45:00,81.785,81.82,81.78,81.795,547300000.0
2009-11-03 01:50:00,81.795,81.82,81.79,81.815,407800000.0
2009-11-03 01:55:00,81.82,81.83,81.795,81.825,294900000.0
2009-11-03 02:00:00,81.82,81.9,81.8,81.9,883200000.0
2009-11-03 02:05:00,81.9,82.1,81.9,82.1,899700000.0
2009-11-03 02:10:00,82.09,82.12,82.04,82.1,1221500000.0
2009-11-03 02:15:00,82.1,82.175,82.075,82.115,1023800000.0
2009-11-03 02:20:00,82.115,82.145,82.055,82.11,1313700001.0
2009-11-03 02:25:00,82.11,82.13,82.08,82.105,619100000.0
2009-11-03 02:30:00,82.105,82.14,82.085,82.135,432800000.0
2009-11-03 02:35:00,82.125,82.135,82.085,82.09,543900000.0
2009-11-03 02:40:00,82.1,82.115,82.065,82.075,701300000.0
2009-11-03 02:45:00,82.075,82.085,82.015,82.04,868600000.0
2009-11-03 02:50:00,82.035,82.095,82.025,82.09,1188700000.0
2009-11-03 02:55:00,82.09,82.13,82.075,82.115,788200000.0
2009-11-03 03:00:00,82.11,82.115,82.025,82.025,773200000.0
2009-11-03 03:05:00,82.025,82.025,81.94,82.0,1152499999.0
2009-11-03 03:10:00,81.995,82.0,81.94,81.98,986400000.0
2009-11-03 03:15:00,81.98,81.985,81.92,81.92,927100000.0
2009-11-03 03:20:00,81.92,81.945,81.9,81.935,961600000.0
2009-11-03 03:25:00,81.935,81.975,81.92,81.96,1158700000.0
2009-11-03 03:30:00,81.955,81.955,81.9,81.93,758400000.0
2009-11-03 03:35:00,81.93,82.0,81.93,81.965,1077600000.0
2009-11-03 03:40:00,81.965,82.07,81.945,82.05,1218200000.0
2009-11-03 03:45:00,82.05,82.105,82.04,82.075,617400000.0
2009-11-03 03:50:00,82.075,82.095,82.065,82.07,397300000.0
2009-11-03 03:55:00,82.07,82.07,82.025,82.03,524600000.0
2009-11-03 04:00:00,82.035,82.08,82.035,82.05,474800000.0
2009-11-03 04:05:00,82.05,82.055,82.015,82.025,404300000.0
2009-11-03 04:10:00,82.025,82.03,81.99,82.02,597500000.0
2009-11-03 04:15:00,82.02,82.025,81.99,81.995,332200000.0
2009-11-03 04:20:00,81.995,81.995,81.95,81.96,821399998.0
2009-11-03 04:25:00,81.96,81.99,81.95,81.965,777400000.0
2009-11-03 04:30:00,81.965,82.02,81.95,81.99,1516100000.0
2009-11-03 04:35:00,81.99,82.0,81.96,81.97,993000000.0
2009-11-03 04:40:00,81.97,82.005,81.935,82.0,650400000.0
2009-11-03 04:45:00,81.99,81.99,81.94,81.95,772200000.0
2009-11-03 04:50:00,81.96,82.01,81.95,82.0,873800000.0
2009-11-03 04:55:00,82.0,82.01,81.975,82.0,401900000.0
2009-11-03 05:00:00,82.005,82.11,81.995,82.085,504800000.0
2009-11-03 05:05:00,82.085,82.095,82.035,82.075,678500000.0
2009-11-03 05:10:00,82.075,82.09,82.05,82.08,311200000.0
2009-11-03 05:15:00,82.08,82.14,82.08,82.12,423700000.0
2009-11-03 05:20:00,82.12,82.125,82.07,82.09,875000000.0
2009-11-03 05:25:00,82.09,82.115,81.76,81.99,1344400000.0
2009-11-03 05:30:00,81.995,82.02,81.455,81.855,1990800001.0
2009-11-03 05:35:00,81.855,81.86,81.615,81.615,1900400000.0
2009-11-03 05:40:00,81.61,81.695,81.545,81.67,1587900000.0
2009-11-03 05:45:00,81.67,81.78,81.67,81.755,1223100000.0
2009-11-03 05:50:00,81.755,81.765,81.65,81.65,819900000.0
2009-11-03 05:55:00,81.65,81.675,81.455,81.46,1322700000.0
2009-11-03 06:00:00,81.455,81.555,81.435,81.54,1329500000.0
2009-11-03 06:05:00,81.54,81.56,81.465,81.535,638100000.0
2009-11-03 06:10:00,81.535,81.545,81.455,81.53,1245600000.0
2009-11-03 06:15:00,81.525,81.665,81.495,81.555,788400000.0
2009-11-03 06:20:00,81.555,81.59,81.48,81.485,1213600000.0
2009-11-03 06:25:00,81.48,81.505,81.33,81.33,1500700000.0
2009-11-03 06:30:00,81.33,81.33,81.265,81.3,1140500000.0
2009-11-03 06:35:00,81.3,81.365,81.3,81.315,667800000.0
2009-11-03 06:40:00,81.315,81.325,81.29,81.315,626600000.0
2009-11-03 06:45:00,81.31,81.34,81.295,81.335,648400000.0
2009-11-03 06:50:00,81.335,81.38,81.32,81.325,747500000.0
2009-11-03 06:55:00,81.33,81.33,81.27,81.31,964400000.0
2009-11-03 07:00:00,81.305,81.32,81.29,81.29,857200000.0
2009-11-03 07:05:00,81.295,81.395,81.295,81.365,549300000.0
2009-11-03 07:10:00,81.365,81.51,81.36,81.46,677200000.0
2009-11-03 07:15:00,81.46,81.475,81.395,81.4,708400000.0
2009-11-03 07:20:00,81.4,81.42,81.335,81.34,868800000.0
2009-11-03 07:25:00,81.335,81.345,81.32,81.33,562000000.0
2009-11-03 07:30:00,81.33,81.365,81.31,81.365,509100000.0
2009-11-03 07:35:00,81.365,81.385,81.335,81.365,1292100000.0
2009-11-03 07:40:00,81.365,81.395,81.365,81.39,636400000.0
2009-11-03 07:45:00,81.39,81.415,81.385,81.415,945500000.0
2009-11-03 07:50:00,81.42,81.535,81.415,81.515,1559400000.0
2009-11-03 07:55:00,81.51,81.555,81.48,81.545,1212100000.0
2009-11-03 08:00:00,81.545,81.545,81.455,81.515,1282600000.0
2009-11-03 08:05:00,81.515,81.53,81.465,81.47,1431400000.0
2009-11-03 08:10:00,81.47,81.48,81.415,81.42,724300000.0
2009-11-03 08:15:00,81.42,81.47,81.38,81.455,1881900000.0
2009-11-03 08:20:00,81.46,81.47,81.445,81.465,932400000.0
2009-11-03 08:25:00,81.465,81.47,81.43,81.44,627900000.0
2009-11-03 08:30:00,81.445,81.46,81.43,81.435,470900000.0
2009-11-03 08:35:00,81.44,81.44,81.41,81.42,735100000.0
2009-11-03 08:40:00,81.42,81.445,81.41,81.435,683299999.0
2009-11-03 08:45:00,81.435,81.465,81.415,81.415,698700000.0
2009-11-03 08:50:00,81.42,81.435,81.295,81.305,1642900000.0
2009-11-03 08:55:00,81.305,81.365,81.28,81.28,1315600000.0
2009-11-03 09:00:00,81.28,81.285,81.08,81.095,2824600001.0
2009-11-03 09:05:00,81.095,81.205,81.085,81.15,2014299997.0
2009-11-03 09:10:00,81.15,81.155,81.06,81.065,1451499998.0
2009-11-03 09:15:00,81.055,81.06,80.905,80.925,2393699997.0
2009-11-03 09:20:00,80.92,80.93,80.785,80.91,2742999998.0
2009-11-03 09:25:00,80.905,80.975,80.855,80.935,1703400001.0
2009-11-03 09:30:00,80.935,80.985,80.925,80.955,1983199999.0
2009-11-03 09:35:00,80.96,80.98,80.885,80.895,1593299999.0
2009-11-03 09:40:00,80.895,80.925,80.84,80.85,2152900000.0
2009-11-03 09:45:00,80.85,80.855,80.78,80.79,2694799997.0
2009-11-03 09:50:00,80.79,80.815,80.725,80.745,2607000000.0
2009-11-03 09:55:00,80.74,80.8,80.73,80.745,3739800002.0
2009-11-03 10:00:00,80.745,80.745,80.675,80.735,3402100004.0
2009-11-03 10:05:00,80.735,80.78,80.735,80.765,3304500006.0
2009-11-03 10:10:00,80.765,80.77,80.695,80.71,2701900000.0
2009-11-03 10:15:00,80.71,80.745,80.705,80.73,2180200000.0
2009-11-03 10:20:00,80.73,80.825,80.695,80.695,2460699998.0
2009-11-03 10:25:00,80.69,80.715,80.645,80.66,3025100000.0
2009-11-03 10:30:00,80.665,80.675,80.57,80.66,2864700004.0
2009-11-03 10:35:00,80.665,80.68,80.535,80.535,3058999999.0
2009-11-03 10:40:00,80.535,80.535,80.445,80.455,3167400006.0
2009-11-03 10:45:00,80.455,80.555,80.455,80.525,2382799998.0
2009-11-03 10:50:00,80.525,80.59,80.505,80.56,2919600002.0
2009-11-03 10:55:00,80.56,80.655,80.545,80.615,3414300000.0
2009-11-03 11:00:00,80.62,80.695,80.535,80.68,4088899991.0
2009-11-03 11:05:00,80.685,80.75,80.685,80.745,3885799993.0
2009-11-03 11:10:00,80.75,80.75,80.69,80.695,1590100000.0
2009-11-03 11:15:00,80.695,80.715,80.625,80.71,2434099994.0
2009-11-03 11:20:00,80.705,80.735,80.665,80.675,2971299999.0
2009-11-03 11:25:00,80.675,80.695,80.63,80.64,3056899996.0
2009-11-03 11:30:00,80.635,80.64,80.545,80.57,2526499999.0
2009-11-03 11:35:00,80.57,80.695,80.57,80.695,2968400001.0
2009-11-03 11:40:00,80.695,80.715,80.575,80.58,2829599998.0
2009-11-03 11:45:00,80.58,80.585,80.525,80.565,3779899997.0
2009-11-03 11:50:00,80.565,80.595,80.295,80.325,3839899996.0
2009-11-03 11:55:00,80.32,80.39,80.31,80.37,3539599998.0
2009-11-03 12:00:00,80.37,80.375,80.22,80.23,2784199997.0
2009-11-03 12:05:00,80.23,80.39,80.225,80.375,3512700002.0
2009-11-03 12:10:00,80.375,80.405,80.32,80.34,2203700000.0
2009-11-03 12:15:00,80.345,80.475,80.34,80.45,2163100002.0
2009-11-03 12:20:00,80.455,80.49,80.425,80.445,1870400001.0
2009-11-03 12:25:00,80.445,80.475,80.4,80.475,2585899996.0
2009-11-03 12:30:00,80.48,80.555,80.47,80.545,2017300002.0
2009-11-03 12:35:00,80.54,80.57,80.515,80.54,2268600001.0
2009-11-03 12:40:00,80.54,80.655,80.52,80.64,3449100001.0
2009-11-03 12:45:00,80.64,80.645,80.52,80.52,2866300003.0
2009-11-03 12:50:00,80.52,80.55,80.495,80.53,2837599999.0
2009-11-03 12:55:00,80.53,80.59,80.515,80.57,2442500000.0
2009-11-03 13:00:00,80.58,80.585,80.445,80.46,3277799999.0
2009-11-03 13:05:00,80.46,80.465,80.35,80.365,2751200006.0
2009-11-03 13:10:00,80.355,80.395,80.34,80.375,2477999999.0
2009-11-03 13:15:00,80.375,80.4,80.34,80.375,3229399997.0
2009-11-03 13:20:00,80.375,80.495,80.37,80.49,3134199998.0
2009-11-03 13:25:00,80.49,80.505,80.405,80.41,2382399998.0
2009-11-03 13:30:00,80.41,80.465,80.405,80.425,2780600000.0
2009-11-03 13:35:00,80.425,80.49,80.41,80.48,1813900000.0
2009-11-03 13:40:00,80.48,80.515,80.46,80.51,1276699998.0
2009-11-03 13:45:00,80.505,80.525,80.445,80.46,2729400005.0
2009-11-03 13:50:00,80.46,80.49,80.41,80.415,2133699996.0
2009-11-03 13:55:00,80.415,80.415,80.31,80.38,2248899997.0
2009-11-03 14:00:00,80.38,80.51,80.31,80.49,2747600000.0
2009-11-03 14:05:00,80.49,80.665,80.465,80.635,3372000006.0
2009-11-03 14:10:00,80.635,80.765,80.615,80.735,2389500001.0
2009-11-03 14:15:00,80.73,80.755,80.655,80.7,3186800003.0
2009-11-03 14:20:00,80.7,80.705,80.645,80.68,2289700000.0
2009-11-03 14:25:00,80.685,80.73,80.655,80.73,2545600001.0
2009-11-03 14:30:00,80.735,80.95,80.715,80.92,3178400002.0
2009-11-03 14:35:00,80.92,80.95,80.845,80.85,2506100000.0
2009-11-03 14:40:00,80.85,80.87,80.825,80.855,1976800005.0
2009-11-03 14:45:00,80.855,80.865,80.77,80.77,2231600001.0
2009-11-03 14:50:00,80.77,80.775,80.68,80.69,1689200002.0
2009-11-03 14:55:00,80.69,80.775,80.69,80.745,2081799999.0
2009-11-03 15:00:00,80.745,80.935,80.745,80.93,3580000000.0
2009-11-03 15:05:00,80.93,80.945,80.82,80.875,2493100001.0
2009-11-03 15:10:00,80.875,80.905,80.83,80.87,2336299995.0
2009-11-03 15:15:00,80.87,80.935,80.865,80.885,3040899999.0
2009-11-03 15:20:00,80.88,80.975,80.87,80.975,2248400000.0
2009-11-03 15:25:00,80.97,81.045,80.97,81.005,2174100001.0
2009-11-03 15:30:00,81.0,81.005,80.9,80.9,2512800005.0
2009-11-03 15:35:00,80.9,80.93,80.84,80.875,3416000005.0
2009-11-03 15:40:00,80.875,80.88,80.805,80.83,2440700001.0
2009-11-03 15:45:00,80.83,80.855,80.785,80.84,2190700000.0
2009-11-03 15:50:00,80.84,80.845,80.765,80.795,2155700002.0
2009-11-03 15:55:00,80.795,80.8,80.665,80.75,2375000000.0
2009-11-03 16:00:00,80.75,80.89,80.745,80.77,2459400000.0
2009-11-03 16:05:00,80.76,80.82,80.715,80.725,3162900003.0
2009-11-03 16:10:00,80.73,80.785,80.695,80.755,2536400000.0
2009-11-03 16:15:00,80.755,80.855,80.72,80.84,3166400004.0
2009-11-03 16:20:00,80.835,80.92,80.81,80.86,2699599999.0
2009-11-03 16:25:00,80.855,80.905,80.83,80.89,2201400001.0
2009-11-03 16:30:00,80.895,80.97,80.845,80.94,3365800000.0
2009-11-03 16:35:00,80.94,81.0,80.845,80.985,2945400000.0
2009-11-03 16:40:00,80.985,81.13,80.965,81.045,3165200000.0
2009-11-03 16:45:00,81.045,81.135,81.005,81.005,2855700001.0
2009-11-03 16:50:00,81.01,81.2,81.01,81.14,3195700002.0
2009-11-03 16:55:00,81.14,81.295,81.1,81.28,3295700000.0
2009-11-03 17:00:00,81.275,81.465,81.095,81.44,3863399994.0
2009-11-03 17:05:00,81.44,81.44,81.27,81.275,3298499998.0
2009-11-03 17:10:00,81.275,81.29,81.055,81.13,3975999994.0
2009-11-03 17:15:00,81.13,81.21,81.02,81.1,3262000004.0
2009-11-03 17:20:00,81.1,81.18,81.045,81.175,2761900000.0
2009-11-03 17:25:00,81.17,81.2,81.06,81.065,2934499999.0
2009-11-03 17:30:00,81.065,81.23,81.05,81.215,3246400001.0
2009-11-03 17:35:00,81.215,81.23,81.085,81.11,3380399997.0
2009-11-03 17:40:00,81.11,81.51,81.11,81.495,3818199997.0
2009-11-03 17:45:00,81.495,81.59,81.355,81.56,3321299998.0
2009-11-03 17:50:00,81.56,81.6,81.495,81.495,3847599998.0
2009-11-03 17:55:00,81.495,81.53,81.41,81.47,4547100005.0
2009-11-03 18:00:00,81.465,81.475,81.39,81.455,3521999999.0
2009-11-03 18:05:00,81.455,81.46,81.215,81.27,3190200002.0
2009-11-03 18:10:00,81.27,81.305,81.22,81.245,3702999997.0
2009-11-03 18:15:00,81.245,81.245,80.98,81.105,3825600000.0
2009-11-03 18:20:00,81.105,81.235,81.08,81.215,3072099998.0
2009-11-03 18:25:00,81.21,81.21,81.035,81.075,3138900003.0
2009-11-03 18:30:00,81.075,81.09,81.005,81.07,3329199999.0
2009-11-03 18:35:00,81.07,81.07,80.89,80.97,3362500000.0
2009-11-03 18:40:00,80.97,81.045,80.945,80.985,3246200000.0
2009-11-03 18:45:00,80.985,81.075,80.925,81.065,3488100000.0
2009-11-03 18:50:00,81.07,81.09,81.005,81.075,2791900002.0
2009-11-03 18:55:00,81.075,81.185,81.07,81.115,3315499999.0
2009-11-03 19:00:00,81.115,81.185,81.11,81.145,3463500002.0
2009-11-03 19:05:00,81.145,81.225,81.115,81.195,2455799997.0
2009-11-03 19:10:00,81.195,81.215,81.12,81.17,2746500001.0
2009-11-03 19:15:00,81.17,81.185,81.08,81.08,2211100005.0
2009-11-03 19:20:00,81.08,81.15,81.06,81.115,2392800000.0
2009-11-03 19:25:00,81.115,81.185,80.995,81.07,2615200000.0
2009-11-03 19:30:00,81.07,81.2,81.055,81.185,2127900000.0
2009-11-03 19:35:00,81.19,81.435,81.185,81.425,3836899994.0
2009-11-03 19:40:00,81.425,81.46,81.37,81.42,2652399997.0
2009-11-03 19:45:00,81.42,81.43,81.345,81.41,2271300001.0
2009-11-03 19:50:00,81.41,81.455,81.39,81.405,2003899999.0
2009-11-03 19:55:00,81.405,81.46,81.34,81.34,2333499996.0
2009-11-03 20:00:00,81.34,81.38,81.31,81.335,2355899999.0
2009-11-03 20:05:00,81.335,81.43,81.33,81.43,3446600002.0
2009-11-03 20:10:00,81.43,81.475,81.42,81.435,2865100001.0
2009-11-03 20:15:00,81.435,81.435,81.305,81.35,2416800000.0
2009-11-03 20:20:00,81.345,81.355,81.265,81.31,2642999999.0
2009-11-03 20:25:00,81.305,81.37,81.28,81.3,2398899999.0
2009-11-03 20:30:00,81.3,81.395,81.29,81.38,2322800000.0
2009-11-03 20:35:00,81.38,81.455,81.335,81.37,3082100005.0
2009-11-03 20:40:00,81.37,81.405,81.355,81.385,2076799999.0
2009-11-03 20:45:00,81.385,81.395,81.295,81.345,1748700000.0
2009-11-03 20:50:00,81.345,81.405,81.345,81.395,2300999999.0
2009-11-03 20:55:00,81.395,81.435,81.375,81.405,2374000001.0
2009-11-03 21:00:00,81.415,81.535,81.415,81.485,2675900002.0
2009-11-03 21:05:00,81.485,81.51,81.465,81.51,2432599997.0
2009-11-03 21:10:00,81.505,81.58,81.5,81.5,2607299999.0
2009-11-03 21:15:00,81.505,81.565,81.445,81.545,2181899999.0
2009-11-03 21:20:00,81.545,81.645,81.53,81.55,2962599999.0
2009-11-03 21:25:00,81.55,81.55,81.45,81.465,2487300000.0
2009-11-03 21:30:00,81.47,81.505,81.395,81.395,1863399999.0
2009-11-03 21:35:00,81.395,81.455,81.36,81.365,2158299998.0
2009-11-03 21:40:00,81.37,81.445,81.355,81.445,2035300000.0
2009-11-03 21:45:00,81.445,81.48,81.41,81.46,2179500001.0
2009-11-03 21:50:00,81.46,81.465,81.375,81.375,1291599999.0
2009-11-03 21:55:00,81.375,81.385,81.32,81.35,2602900001.0
2009-11-03 22:00:00,81.35,81.35,81.21,81.21,1752300001.0
2009-11-03 22:05:00,81.21,81.325,81.2,81.29,2130500000.0
2009-11-03 22:10:00,81.295,81.32,81.23,81.24,1805999998.0
2009-11-03 22:15:00,81.24,81.31,81.225,81.305,1208300001.0
2009-11-03 22:20:00,81.295,81.335,81.28,81.32,1260799999.0
2009-11-03 22:25:00,81.32,81.41,81.305,81.405,1343300001.0
2009-11-03 22:30:00,81.41,81.525,81.41,81.515,2175300004.0
2009-11-03 22:35:00,81.515,81.555,81.495,81.53,1143099999.0
2009-11-03 22:40:00,81.53,81.55,81.42,81.46,2289100004.0
2009-11-03 22:45:00,81.46,81.535,81.455,81.505,1559200000.0
2009-11-03 22:50:00,81.505,81.505,81.42,81.445,1779700000.0
2009-11-03 22:55:00,81.445,81.505,81.43,81.5,1219899996.0
2009-11-03 23:00:00,81.505,81.515,81.48,81.485,1015200000.0
2009-11-03 23:05:00,81.485,81.535,81.465,81.53,872100000.0
2009-11-03 23:10:00,81.53,81.565,81.52,81.545,1096000000.0
2009-11-03 23:15:00,81.545,81.57,81.545,81.555,702500000.0
2009-11-03 23:20:00,81.555,81.62,81.55,81.62,1016500000.0
2009-11-03 23:25:00,81.62,81.63,81.605,81.615,751800000.0
2009-11-03 23:30:00,81.615,81.63,81.585,81.585,637300000.0
2009-11-03 23:35:00,81.585,81.61,81.58,81.59,1082000000.0
2009-11-03 23:40:00,81.59,81.625,81.575,81.61,1112100000.0
2009-11-03 23:45:00,81.61,81.65,81.545,81.56,891900000.0
2009-11-03 23:50:00,81.56,81.57,81.53,81.53,1079800000.0
2009-11-03 23:55:00,81.53,81.555,81.47,81.475,499300000.0
2009-11-04 00:00:00,81.465,81.53,81.465,81.52,87000000.0
2009-11-04 00:05:00,81.52,81.62,81.49,81.595,168300000.0
2009-11-04 00:10:00,81.595,81.615,81.575,81.59,84000000.0
2009-11-04 00:15:00,81.59,81.61,81.57,81.61,132000000.0
2009-11-04 00:20:00,81.605,81.605,81.535,81.54,204000000.0
2009-11-04 00:25:00,81.54,81.545,81.52,81.54,72000000.0
2009-11-04 00:30:00,81.54,81.575,81.535,81.56,135600000.0
2009-11-04 00:35:00,81.56,81.575,81.51,81.535,144900000.0
2009-11-04 00:40:00,81.535,81.54,81.51,81.525,114300000.0
2009-11-04 00:45:00,81.525,81.54,81.515,81.53,106400000.0
2009-11-04 00:50:00,81.525,81.53,81.472,81.49,817999997.0
2009-11-04 00:55:00,81.505,81.525,81.505,81.52,290000000.0
2009-11-04 01:00:00,81.52,81.56,81.505,81.505,582200000.0
2009-11-04 01:05:00,81.505,81.59,81.5,81.58,717300000.0
2009-11-04 01:10:00,81.58,81.645,81.58,81.645,885699999.0
2009-11-04 01:15:00,81.65,81.69,81.65,81.68,278800000.0
2009-11-04 01:20:00,81.695,81.695,81.655,81.68,343300000.0
2009-11-04 01:25:00,81.68,81.7,81.67,81.695,319600000.0
2009-11-04 01:30:00,81.69,81.75,81.69,81.74,576400000.0
2009-11-04 01:35:00,81.735,81.77,81.73,81.75,740300000.0
2009-11-04 01:40:00,81.75,81.75,81.675,81.69,684000000.0
2009-11-04 01:45:00,81.69,81.71,81.64,81.64,1087800000.0
2009-11-04 01:50:00,81.635,81.71,81.625,81.695,971599999.0
2009-11-04 01:55:00,81.695,81.76,81.68,81.755,1001199999.0
2009-11-04 02:00:00,81.755,81.755,81.69,81.69,676000000.0
2009-11-04 02:05:00,81.69,81.7,81.62,81.625,1296900000.0
2009-11-04 02:10:00,81.625,81.65,81.59,81.6,1402899999.0
2009-11-04 02:15:00,81.6,81.605,81.5,81.505,1055000000.0
2009-11-04 02:20:00,81.505,81.52,81.495,81.515,1130500000.0
2009-11-04 02:25:00,81.515,81.56,81.485,81.5,1275200000.0
2009-11-04 02:30:00,81.52,81.52,80.76,81.14,1816800005.0
2009-11-04 02:35:00,81.14,81.155,81.03,81.04,1417500000.0
2009-11-04 02:40:00,81.03,81.22,81.03,81.2,1278200000.0
2009-11-04 02:45:00,81.2,81.32,81.15,81.17,1609600000.0
2009-11-04 02:50:00,81.17,81.21,80.96,80.96,1261300000.0
2009-11-04 02:55:00,80.965,81.075,80.925,81.065,934500000.0
2009-11-04 03:00:00,81.07,81.105,81.05,81.09,721300000.0
2009-11-04 03:05:00,81.09,81.205,81.09,81.2,1025200000.0
2009-11-04 03:10:00,81.2,81.285,81.195,81.195,926200000.0
2009-11-04 03:15:00,81.19,81.205,81.135,81.165,627700000.0
2009-11-04 03:20:00,81.165,81.235,81.155,81.23,501900000.0
2009-11-04 03:25:00,81.225,81.315,81.215,81.27,925900000.0
2009-11-04 03:30:00,81.27,81.275,81.19,81.245,602000000.0
2009-11-04 03:35:00,81.245,81.265,81.22,81.23,632800000.0
2009-11-04 03:40:00,81.23,81.285,81.225,81.225,688000000.0
2009-11-04 03:45:00,81.225,81.225,81.105,81.15,1231100000.0
2009-11-04 03:50:00,81.15,81.165,81.05,81.13,1271700000.0
2009-11-04 03:55:00,81.13,81.145,81.105,81.13,1020800000.0
2009-11-04 04:00:00,81.13,81.135,81.105,81.135,1119900000.0
2009-11-04 04:05:00,81.135,81.165,81.135,81.15,467300000.0
2009-11-04 04:10:00,81.15,81.22,81.14,81.185,1238200000.0
2009-11-04 04:15:00,81.18,81.2,81.12,81.125,1324200001.0
2009-11-04 04:20:00,81.125,81.185,81.125,81.17,806100000.0
2009-11-04 04:25:00,81.17,81.175,81.135,81.175,1108900000.0
2009-11-04 04:30:00,81.175,81.205,81.155,81.185,752400000.0
2009-11-04 04:35:00,81.185,81.26,81.18,81.2,643800000.0
2009-11-04 04:40:00,81.2,81.25,81.18,81.24,717600000.0
2009-11-04 04:45:00,81.24,81.265,81.19,81.265,486900000.0
2009-11-04 04:50:00,81.275,81.29,81.23,81.29,808400000.0
2009-11-04 04:55:00,81.29,81.37,81.29,81.335,943900001.0
2009-11-04 05:00:00,81.335,81.36,81.315,81.32,782200000.0
2009-11-04 05:05:00,81.32,81.375,81.315,81.36,972500000.0
2009-11-04 05:10:00,81.36,81.365,81.34,81.355,430400000.0
2009-11-04 05:15:00,81.355,81.37,81.345,81.35,521900000.0
2009-11-04 05:20:00,81.355,81.375,81.35,81.365,497200000.0
2009-11-04 05:25:00,81.365,81.395,81.345,81.38,515900000.0
2009-11-04 05:30:00,81.38,81.405,81.375,81.39,759000000.0
2009-11-04 05:35:00,81.39,81.405,81.365,81.385,1073000001.0
2009-11-04 05:40:00,81.385,81.385,81.355,81.365,494200000.0
2009-11-04 05:45:00,81.365,81.405,81.365,81.395,453000000.0
2009-11-04 05:50:00,81.395,81.41,81.385,81.385,574100000.0
2009-11-04 05:55:00,81.385,81.4,81.365,81.37,524900000.0
2009-11-04 06:00:00,81.37,81.385,81.365,81.38,316500000.0
2009-11-04 06:05:00,81.38,81.4,81.375,81.4,328400000.0
2009-11-04 06:10:00,81.4,81.45,81.395,81.44,893400000.0
2009-11-04 06:15:00,81.44,81.48,81.43,81.445,1194800000.0
2009-11-04 06:20:00,81.445,81.52,81.445,81.475,943400000.0
2009-11-04 06:25:00,81.475,81.485,81.445,81.45,556800000.0
2009-11-04 06:30:00,81.445,81.46,81.44,81.45,418300000.0
2009-11-04 06:35:00,81.45,81.465,81.42,81.44,402200000.0
2009-11-04 06:40:00,81.435,81.465,81.43,81.46,564000000.0
2009-11-04 06:45:00,81.46,81.465,81.43,81.435,1297000005.0
2009-11-04 06:50:00,81.435,81.455,81.425,81.44,592900000.0
2009-11-04 06:55:00,81.44,81.44,81.405,81.43,631000002.0
2009-11-04 07:00:00,81.43,81.465,81.43,81.46,653700000.0
2009-11-04 07:05:00,81.46,81.465,81.435,81.445,423600000.0
2009-11-04 07:10:00,81.44,81.46,81.425,81.445,304600000.0
2009-11-04 07:15:00,81.45,81.465,81.42,81.455,643600000.0
2009-11-04 07:20:00,81.46,81.54,81.455,81.53,1101500000.0
2009-11-04 07:25:00,81.53,81.535,81.485,81.495,736600000.0
2009-11-04 07:30:00,81.5,81.525,81.49,81.49,950100000.0
2009-11-04 07:35:00,81.49,81.545,81.49,81.52,1034900000.0
2009-11-04 07:40:00,81.52,81.58,81.51,81.545,900900000.0
2009-11-04 07:45:00,81.55,81.555,81.49,81.49,825900000.0
2009-11-04 07:50:00,81.49,81.495,81.42,81.435,933199999.0
2009-11-04 07:55:00,81.435,81.46,81.415,81.445,642300000.0
2009-11-04 08:00:00,81.445,81.48,81.42,81.47,874900000.0
2009-11-04 08:05:00,81.465,81.495,81.44,81.455,1147200000.0
2009-11-04 08:10:00,81.45,81.475,81.43,81.46,905500000.0
2009-11-04 08:15:00,81.46,81.475,81.45,81.46,785300000.0
2009-11-04 08:20:00,81.46,81.475,81.44,81.45,720700000.0
2009-11-04 08:25:00,81.455,81.475,81.425,81.43,1083300000.0
2009-11-04 08:30:00,81.435,81.49,81.42,81.45,1278000001.0
2009-11-04 08:35:00,81.45,81.505,81.45,81.475,843899999.0
2009-11-04 08:40:00,81.475,81.54,81.475,81.515,1150000000.0
2009-11-04 08:45:00,81.52,81.66,81.51,81.655,1335800000.0
2009-11-04 08:50:00,81.65,81.725,81.635,81.725,1134200000.0
2009-11-04 08:55:00,81.735,81.78,81.67,81.695,1282400000.0
2009-11-04 09:00:00,81.685,81.75,81.65,81.685,1195400000.0
2009-11-04 09:05:00,81.69,81.73,81.68,81.73,970800000.0
2009-11-04 09:10:00,81.715,81.765,81.7,81.76,1394600000.0
2009-11-04 09:15:00,81.755,81.82,81.735,81.81,1827000000.0
2009-11-04 09:20:00,81.81,82.005,81.81,81.995,1718300000.0
2009-11-04 09:25:00,81.995,82.02,81.935,81.94,2965299997.0
2009-11-04 09:30:00,81.94,81.945,81.87,81.88,2497199997.0
2009-11-04 09:35:00,81.88,81.9,81.84,81.84,3194999997.0
2009-11-04 09:40:00,81.84,81.86,81.725,81.825,3315799998.0
2009-11-04 09:45:00,81.825,81.855,81.77,81.845,2428999999.0
2009-11-04 09:50:00,81.845,81.91,81.825,81.895,2666200002.0
2009-11-04 09:55:00,81.895,81.905,81.85,81.87,1971200001.0
2009-11-04 10:00:00,81.87,81.945,81.835,81.935,3549400000.0
2009-11-04 10:05:00,81.935,82.06,81.915,82.04,4259400000.0
2009-11-04 10:10:00,82.04,82.09,81.99,82.07,3570199996.0
2009-11-04 10:15:00,82.07,82.125,82.06,82.065,3043500001.0
2009-11-04 10:20:00,82.065,82.135,82.065,82.1,3032260001.0
2009-11-04 10:25:00,82.1,82.115,82.08,82.09,2437980000.0
2009-11-04 10:30:00,82.09,82.18,82.09,82.13,2730699999.0
2009-11-04 10:35:00,82.13,82.315,82.125,82.31,3650700001.0
2009-11-04 10:40:00,82.31,82.32,82.245,82.245,4285499994.0
2009-11-04 10:45:00,82.245,82.285,82.215,82.25,2875319994.0
2009-11-04 10:50:00,82.25,82.3,82.245,82.265,3119019998.0
2009-11-04 10:55:00,82.265,82.275,82.185,82.205,2326140007.0
2009-11-04 11:00:00,82.205,82.215,82.135,82.19,3836399998.0
2009-11-04 11:05:00,82.19,82.24,82.185,82.235,2332999996.0
2009-11-04 11:10:00,82.235,82.245,82.18,82.2,2719700000.0
2009-11-04 11:15:00,82.2,82.25,82.2,82.23,2339300002.0
2009-11-04 11:20:00,82.23,82.255,82.215,82.23,3373099998.0
2009-11-04 11:25:00,82.235,82.26,82.215,82.25,3247199996.0
2009-11-04 11:30:00,82.25,82.31,82.245,82.28,2229500002.0
2009-11-04 11:35:00,82.28,82.385,82.28,82.37,2472900001.0
2009-11-04 11:40:00,82.37,82.5,82.36,82.455,3219000004.0
2009-11-04 11:45:00,82.46,82.485,82.435,82.465,3144400002.0
2009-11-04 11:50:00,82.465,82.55,82.465,82.54,2074599999.0
2009-11-04 11:55:00,82.54,82.565,82.515,82.545,2812500004.0
2009-11-04 12:00:00,82.545,82.545,82.435,82.435,2958800000.0
2009-11-04 12:05:00,82.435,82.52,82.43,82.515,3380199999.0
2009-11-04 12:10:00,82.515,82.54,82.47,82.525,2558899998.0
2009-11-04 12:15:00,82.525,82.54,82.49,82.52,3214000001.0
2009-11-04 12:20:00,82.515,82.555,82.51,82.535,1932100000.0
2009-11-04 12:25:00,82.535,82.645,82.535,82.625,3234600002.0
2009-11-04 12:30:00,82.62,82.69,82.59,82.605,3298199993.0
2009-11-04 12:35:00,82.6,82.625,82.525,82.53,3233099999.0
2009-11-04 12:40:00,82.53,82.53,82.46,82.46,2967800004.0
2009-11-04 12:45:00,82.465,82.49,82.435,82.46,2739499999.0
2009-11-04 12:50:00,82.455,82.495,82.425,82.49,2404999996.0
2009-11-04 12:55:00,82.49,82.535,82.47,82.525,2460499999.0
2009-11-04 13:00:00,82.525,82.545,82.495,82.535,2077100001.0
2009-11-04 13:05:00,82.535,82.555,82.45,82.46,1463400000.0
2009-11-04 13:10:00,82.46,82.46,82.275,82.315,3361700000.0
2009-11-04 13:15:00,82.31,82.375,82.305,82.37,2939900000.0
2009-11-04 13:20:00,82.365,82.42,82.36,82.415,2534999998.0
2009-11-04 13:25:00,82.415,82.425,82.36,82.37,1281900000.0
2009-11-04 13:30:00,82.37,82.37,82.29,82.335,2266999999.0
2009-11-04 13:35:00,82.335,82.355,82.32,82.32,1099800002.0
2009-11-04 13:40:00,82.32,82.355,82.285,82.29,2619600006.0
2009-11-04 13:45:00,82.29,82.3,82.265,82.3,1520599997.0
2009-11-04 13:50:00,82.3,82.37,82.295,82.365,955200000.0
2009-11-04 13:55:00,82.365,82.425,82.35,82.41,2353900000.0
2009-11-04 14:00:00,82.41,82.445,82.405,82.415,2189600001.0
2009-11-04 14:05:00,82.42,82.47,82.385,82.45,3185599993.0
2009-11-04 14:10:00,82.45,82.475,82.405,82.41,1784500000.0
2009-11-04 14:15:00,82.41,82.455,82.375,82.38,1779799998.0
2009-11-04 14:20:00,82.385,82.395,82.34,82.365,1777899998.0
2009-11-04 14:25:00,82.365,82.435,82.35,82.425,1326599998.0
2009-11-04 14:30:00,82.425,82.45,82.41,82.45,1232100000.0
2009-11-04 14:35:00,82.45,82.49,82.445,82.48,1113700000.0
2009-11-04 14:40:00,82.48,82.48,82.42,82.425,710700000.0
2009-11-04 14:45:00,82.425,82.465,82.425,82.445,1084199999.0
2009-11-04 14:50:00,82.46,82.465,82.42,82.425,1959399994.0
2009-11-04 14:55:00,82.43,82.455,82.41,82.45,1542600000.0
2009-11-04 15:00:00,82.45,82.485,82.415,82.475,1897700001.0
2009-11-04 15:05:00,82.475,82.525,82.46,82.49,1564099999.0
2009-11-04 15:10:00,82.49,82.54,82.48,82.515,2219300001.0
2009-11-04 15:15:00,82.525,82.6,82.36,82.58,3885300007.0
2009-11-04 15:20:00,82.58,82.68,82.58,82.66,3190399997.0
2009-11-04 15:25:00,82.655,82.77,82.645,82.745,3470199999.0
2009-11-04 15:30:00,82.745,82.755,82.685,82.715,3226900001.0
2009-11-04 15:35:00,82.715,82.745,82.635,82.635,2715900000.0
2009-11-04 15:40:00,82.635,82.67,82.61,82.61,2204900000.0
2009-11-04 15:45:00,82.605,82.61,82.525,82.565,2360800000.0
2009-11-04 15:50:00,82.565,82.64,82.565,82.605,2626100001.0
2009-11-04 15:55:00,82.605,82.62,82.56,82.57,2335999999.0
2009-11-04 16:00:00,82.57,82.63,82.555,82.595,3455100000.0
2009-11-04 16:05:00,82.59,82.625,82.54,82.555,3150600002.0
2009-11-04 16:10:00,82.555,82.645,82.55,82.63,2271700000.0
2009-11-04 16:15:00,82.63,82.72,82.62,82.705,2691000001.0
2009-11-04 16:20:00,82.705,82.72,82.665,82.695,2099500000.0
2009-11-04 16:25:00,82.695,82.72,82.69,82.7,1744800000.0
2009-11-04 16:30:00,82.705,82.745,82.65,82.675,2966700007.0
2009-11-04 16:35:00,82.665,82.685,82.58,82.59,2882699998.0
2009-11-04 16:40:00,82.59,82.625,82.54,82.545,3902699998.0
2009-11-04 16:45:00,82.545,82.645,82.51,82.57,3250599996.0
2009-11-04 16:50:00,82.565,82.64,82.565,82.61,2773100000.0
2009-11-04 16:55:00,82.61,82.695,82.6,82.68,2542399999.0
2009-11-04 17:00:00,82.68,82.69,82.39,82.61,2468000000.0
2009-11-04 17:05:00,82.605,82.605,82.45,82.535,2489299999.0
2009-11-04 17:10:00,82.535,82.61,82.485,82.58,2363400000.0
2009-11-04 17:15:00,82.58,82.62,82.54,82.56,2294699999.0
2009-11-04 17:20:00,82.56,82.63,82.545,82.555,2100999999.0
2009-11-04 17:25:00,82.555,82.585,82.525,82.55,1703099999.0
2009-11-04 17:30:00,82.545,82.625,82.545,82.605,2423000002.0
2009-11-04 17:35:00,82.605,82.62,82.555,82.58,1933100000.0
2009-11-04 17:40:00,82.58,82.605,82.525,82.57,2139500000.0
2009-11-04 17:45:00,82.57,82.62,82.565,82.615,1636500000.0
2009-11-04 17:50:00,82.625,82.63,82.575,82.595,1807700000.0
2009-11-04 17:55:00,82.595,82.625,82.53,82.605,2804300001.0
2009-11-04 18:00:00,82.605,82.615,82.54,82.585,2876700000.0
2009-11-04 18:05:00,82.585,82.67,82.585,82.65,2115699999.0
2009-11-04 18:10:00,82.65,82.71,82.65,82.67,2128600000.0
2009-11-04 18:15:00,82.67,82.685,82.635,82.655,2223199999.0
2009-11-04 18:20:00,82.655,82.725,82.63,82.69,1956000000.0
2009-11-04 18:25:00,82.695,82.705,82.655,82.685,2029600001.0
2009-11-04 18:30:00,82.685,82.685,82.65,82.665,1730400000.0
2009-11-04 18:35:00,82.67,82.69,82.61,82.625,1707199999.0
2009-11-04 18:40:00,82.625,82.625,82.545,82.555,1429200000.0
2009-11-04 18:45:00,82.555,82.61,82.55,82.59,1509600000.0
2009-11-04 18:50:00,82.585,82.675,82.575,82.67,1134200000.0
2009-11-04 18:55:00,82.67,82.67,82.615,82.635,1453700000.0
2009-11-04 19:00:00,82.635,82.64,82.58,82.6,1505300001.0
2009-11-04 19:05:00,82.6,82.61,82.495,82.525,2322999998.0
2009-11-04 19:10:00,82.525,82.525,82.45,82.505,2542000001.0
2009-11-04 19:15:00,82.51,82.595,82.505,82.555,2104300001.0
2009-11-04 19:20:00,82.555,82.63,82.555,82.6,1835399997.0
2009-11-04 19:25:00,82.6,82.625,82.56,82.565,1732500001.0
2009-11-04 19:30:00,82.565,82.59,82.545,82.57,2491399999.0
2009-11-04 19:35:00,82.57,82.585,82.565,82.58,859200000.0
2009-11-04 19:40:00,82.58,82.61,82.57,82.59,1039700000.0
2009-11-04 19:45:00,82.59,82.635,82.59,82.605,1421899999.0
2009-11-04 19:50:00,82.605,82.65,82.595,82.64,2204400000.0
2009-11-04 19:55:00,82.64,82.67,82.63,82.655,1130099999.0
2009-11-04 20:00:00,82.655,82.66,82.615,82.615,1719100001.0
2009-11-04 20:05:00,82.62,82.64,82.605,82.62,1242300001.0
2009-11-04 20:10:00,82.62,82.645,82.595,82.6,1265799998.0
2009-11-04 20:15:00,82.595,82.595,82.56,82.575,1426500001.0
2009-11-04 20:20:00,82.575,82.605,82.565,82.58,1116800001.0
2009-11-04 20:25:00,82.585,82.64,82.525,82.62,1810599995.0
2009-11-04 20:30:00,82.61,82.625,82.585,82.625,2059500004.0
2009-11-04 20:35:00,82.625,82.67,82.62,82.65,1808700000.0
2009-11-04 20:40:00,82.65,82.65,82.615,82.62,2110700015.0
2009-11-04 20:45:00,82.625,82.69,82.62,82.675,1610699998.0
2009-11-04 20:50:00,82.675,82.685,82.635,82.65,851899999.0
2009-11-04 20:55:00,82.645,82.705,82.635,82.665,1238899999.0
2009-11-04 21:00:00,82.665,82.765,82.645,82.73,2983800001.0
2009-11-04 21:05:00,82.735,82.78,82.705,82.755,2589700000.0
2009-11-04 21:10:00,82.755,82.785,82.64,82.665,1850800000.0
2009-11-04 21:15:00,82.655,83.05,82.59,82.79,2222900001.0
2009-11-04 21:20:00,82.79,83.095,82.485,82.83,2605099997.0
2009-11-04 21:25:00,82.825,82.9,82.49,82.545,2525800000.0
2009-11-04 21:30:00,82.545,82.79,82.47,82.745,2686400000.0
2009-11-04 21:35:00,82.745,82.865,82.725,82.825,2580400000.0
2009-11-04 21:40:00,82.825,83.155,82.75,83.05,2742100000.0
2009-11-04 21:45:00,83.05,83.115,82.975,83.04,2483200000.0
2009-11-04 21:50:00,83.04,83.12,83.015,83.055,2696000001.0
2009-11-04 21:55:00,83.06,83.06,82.89,82.95,2599500000.0
2009-11-04 22:00:00,82.95,82.965,82.785,82.805,2143200000.0
2009-11-04 22:05:00,82.815,82.97,82.805,82.89,2492400000.0
2009-11-04 22:10:00,82.89,82.965,82.825,82.86,2901400001.0
2009-11-04 22:15:00,82.86,82.94,82.86,82.925,2701799999.0
2009-11-04 22:20:00,82.92,82.925,82.84,82.87,1983499998.0
2009-11-04 22:25:00,82.87,82.96,82.845,82.855,2360300001.0
2009-11-04 22:30:00,82.855,82.88,82.72,82.765,3395400000.0
2009-11-04 22:35:00,82.765,82.825,82.645,82.71,3632699996.0
2009-11-04 22:40:00,82.71,82.71,82.54,82.605,2972099999.0
2009-11-04 22:45:00,82.595,82.61,82.5,82.545,3095899992.0
2009-11-04 22:50:00,82.545,82.59,82.49,82.555,3110600001.0
2009-11-04 22:55:00,82.56,82.585,82.4,82.405,2131299997.0
2009-11-04 23:00:00,82.405,82.55,82.39,82.535,1351300000.0
2009-11-04 23:05:00,82.535,82.655,82.53,82.56,1173700000.0
2009-11-04 23:10:00,82.56,82.665,82.545,82.65,1298600000.0
2009-11-04 23:15:00,82.65,82.65,82.56,82.58,677000000.0
2009-11-04 23:20:00,82.58,82.615,82.565,82.59,1011300000.0
2009-11-04 23:25:00,82.59,82.66,82.585,82.65,619300000.0
2009-11-04 23:30:00,82.65,82.65,82.595,82.595,683100000.0
2009-11-04 23:35:00,82.595,82.595,82.56,82.56,514500000.0
2009-11-04 23:40:00,82.56,82.62,82.52,82.62,773500000.0
2009-11-04 23:45:00,82.62,82.665,82.51,82.615,1469200000.0
2009-11-04 23:50:00,82.615,82.705,82.605,82.665,1013900000.0
2009-11-04 23:55:00,82.665,82.68,82.535,82.535,524300000.0
2009-11-05 00:00:00,82.52,82.615,82.52,82.605,149400000.0
2009-11-05 00:05:00,82.605,82.67,82.6,82.62,245700000.0
2009-11-05 00:10:00,82.625,82.63,82.6,82.6,72500000.0
2009-11-05 00:15:00,82.6,82.635,82.6,82.62,160700000.0
2009-11-05 00:20:00,82.62,82.635,82.61,82.62,148800000.0
2009-11-05 00:25:00,82.62,82.655,82.61,82.63,226800000.0
2009-11-05 00:30:00,82.63,82.66,82.63,82.645,258500000.0
2009-11-05 00:35:00,82.65,82.68,82.65,82.66,286500000.0
2009-11-05 00:40:00,82.66,82.685,82.645,82.655,167600000.0
2009-11-05 00:45:00,82.655,82.705,82.65,82.65,355200000.0
2009-11-05 00:50:00,82.65,82.68,82.61,82.615,258900000.0
2009-11-05 00:55:00,82.615,82.66,82.61,82.63,317700000.0
2009-11-05 01:00:00,82.63,82.64,82.6,82.615,505700000.0
2009-11-05 01:05:00,82.615,82.64,82.57,82.62,733200000.0
2009-11-05 01:10:00,82.615,82.615,82.515,82.52,317100000.0
2009-11-05 01:15:00,82.515,82.55,82.51,82.54,366800000.0
2009-11-05 01:20:00,82.535,82.59,82.535,82.585,657900000.0
2009-11-05 01:25:00,82.585,82.585,82.491,82.514,296100000.0
2009-11-05 01:30:00,82.545,82.565,82.535,82.535,589400000.0
2009-11-05 01:35:00,82.535,82.545,82.425,82.435,1086300000.0
2009-11-05 01:40:00,82.435,82.46,82.405,82.405,541700000.0
2009-11-05 01:45:00,82.41,82.47,82.41,82.465,848900000.0
2009-11-05 01:50:00,82.465,82.5,82.435,82.485,1110400003.0
2009-11-05 01:55:00,82.485,82.52,82.45,82.455,1176900000.0
2009-11-05 02:00:00,82.455,82.455,82.27,82.28,1513500002.0
2009-11-05 02:05:00,82.285,82.29,82.25,82.255,1412900000.0
2009-11-05 02:10:00,82.255,82.37,82.255,82.325,1881800001.0
2009-11-05 02:15:00,82.315,82.345,82.275,82.31,1387900000.0
2009-11-05 02:20:00,82.31,82.32,82.25,82.275,1258500000.0
2009-11-05 02:25:00,82.275,82.31,82.23,82.245,932700000.0
2009-11-05 02:30:00,82.245,82.405,82.23,82.405,1011400000.0
2009-11-05 02:35:00,82.395,82.51,82.375,82.49,1319200000.0
2009-11-05 02:40:00,82.49,82.555,82.45,82.545,1494599999.0
2009-11-05 02:45:00,82.545,82.57,82.505,82.525,1976900000.0
2009-11-05 02:50:00,82.525,82.535,82.4,82.41,1669800000.0
2009-11-05 02:55:00,82.4,82.44,82.295,82.295,2184799997.0
2009-11-05 03:00:00,82.295,82.34,82.235,82.31,2039800000.0
2009-11-05 03:05:00,82.31,82.36,82.28,82.315,1624900000.0
2009-11-05 03:10:00,82.31,82.335,82.22,82.22,2030400001.0
2009-11-05 03:15:00,82.22,82.325,82.21,82.315,1253199999.0
2009-11-05 03:20:00,82.315,82.315,82.225,82.235,972600000.0
2009-11-05 03:25:00,82.25,82.265,82.165,82.17,1646900001.0
2009-11-05 03:30:00,82.17,82.18,82.115,82.115,896700000.0
2009-11-05 03:35:00,82.115,82.12,82.015,82.025,1663999998.0
2009-11-05 03:40:00,82.03,82.09,82.005,82.08,1434500000.0
2009-11-05 03:45:00,82.08,82.085,82.02,82.08,1368300000.0
2009-11-05 03:50:00,82.07,82.115,82.045,82.105,891500000.0
2009-11-05 03:55:00,82.105,82.18,82.105,82.16,915400000.0
2009-11-05 04:00:00,82.17,82.19,82.155,82.165,782000000.0
2009-11-05 04:05:00,82.165,82.165,82.08,82.115,999199998.0
2009-11-05 04:10:00,82.12,82.145,82.1,82.14,1112300000.0
2009-11-05 04:15:00,82.145,82.18,82.135,82.18,815500000.0
2009-11-05 04:20:00,82.18,82.24,82.145,82.23,1310900004.0
2009-11-05 04:25:00,82.23,82.245,82.175,82.215,1090500000.0
2009-11-05 04:30:00,82.21,82.285,82.21,82.27,1182400000.0
2009-11-05 04:35:00,82.27,82.285,82.24,82.25,566200000.0
2009-11-05 04:40:00,82.25,82.26,82.185,82.23,573600000.0
2009-11-05 04:45:00,82.23,82.27,82.19,82.205,1123600000.0
2009-11-05 04:50:00,82.205,82.22,82.175,82.22,922000000.0
2009-11-05 04:55:00,82.22,82.235,82.175,82.18,1068600000.0
2009-11-05 05:00:00,82.18,82.18,82.12,82.125,797900000.0
2009-11-05 05:05:00,82.125,82.17,82.105,82.115,1242500001.0
2009-11-05 05:10:00,82.115,82.125,82.015,82.025,785400000.0
2009-11-05 05:15:00,82.035,82.055,82.015,82.03,400400000.0
2009-11-05 05:20:00,82.03,82.05,82.015,82.02,720400000.0
2009-11-05 05:25:00,82.015,82.03,81.965,81.98,1311000000.0
2009-11-05 05:30:00,81.98,81.99,81.955,81.97,481000000.0
2009-11-05 05:35:00,81.97,81.97,81.82,81.825,1602900000.0
2009-11-05 05:40:00,81.83,81.835,81.655,81.715,2862700000.0
2009-11-05 05:45:00,81.715,81.855,81.695,81.845,2054100000.0
2009-11-05 05:50:00,81.835,81.925,81.82,81.9,1763699997.0
2009-11-05 05:55:00,81.9,81.93,81.885,81.9,1368800000.0
2009-11-05 06:00:00,81.9,81.925,81.875,81.88,1737799999.0
2009-11-05 06:05:00,81.88,81.965,81.88,81.965,1548900000.0
2009-11-05 06:10:00,81.965,81.965,81.875,81.895,1162900000.0
2009-11-05 06:15:00,81.895,81.925,81.885,81.905,1240400000.0
2009-11-05 06:20:00,81.905,81.905,81.88,81.89,653800000.0
2009-11-05 06:25:00,81.89,81.91,81.885,81.9,917500000.0
2009-11-05 06:30:00,81.9,81.9,81.86,81.865,635000000.0
2009-11-05 06:35:00,81.86,81.875,81.84,81.845,570900000.0
2009-11-05 06:40:00,81.845,81.875,81.84,81.865,468500001.0
2009-11-05 06:45:00,81.875,81.895,81.835,81.835,787900000.0
2009-11-05 06:50:00,81.835,81.86,81.77,81.8,731500000.0
2009-11-05 06:55:00,81.8,81.805,81.77,81.78,1416400000.0
2009-11-05 07:00:00,81.78,81.86,81.765,81.82,903800000.0
2009-11-05 07:05:00,81.815,81.94,81.785,81.925,1311400000.0
2009-11-05 07:10:00,81.92,81.935,81.855,81.86,749400000.0
2009-11-05 07:15:00,81.86,81.915,81.84,81.91,1142700000.0
2009-11-05 07:20:00,81.91,81.91,81.85,81.855,1231200001.0
2009-11-05 07:25:00,81.855,81.9,81.85,81.885,1138600000.0
2009-11-05 07:30:00,81.88,81.905,81.86,81.9,656500000.0
2009-11-05 07:35:00,81.9,81.96,81.9,81.94,1551800000.0
2009-11-05 07:40:00,81.945,82.055,81.945,82.05,1125599999.0
2009-11-05 07:45:00,82.05,82.07,82.025,82.045,842100000.0
2009-11-05 07:50:00,82.045,82.09,82.04,82.055,1302000000.0
2009-11-05 07:55:00,82.055,82.1,82.03,82.075,838100000.0
2009-11-05 08:00:00,82.07,82.16,82.065,82.09,1507800000.0
2009-11-05 08:05:00,82.09,82.11,82.06,82.075,1306900001.0
2009-11-05 08:10:00,82.065,82.085,82.05,82.055,1187300000.0
2009-11-05 08:15:00,82.055,82.085,82.045,82.085,1109100000.0
2009-11-05 08:20:00,82.085,82.115,82.08,82.1,1381700000.0
2009-11-05 08:25:00,82.1,82.1,82.055,82.055,1621999999.0
2009-11-05 08:30:00,82.055,82.09,82.035,82.06,1322900000.0
2009-11-05 08:35:00,82.06,82.07,82.01,82.01,1520500000.0
2009-11-05 08:40:00,82.02,82.03,81.875,81.875,1281300002.0
2009-11-05 08:45:00,81.875,81.89,81.77,81.775,1962500000.0
2009-11-05 08:50:00,81.775,81.78,81.645,81.735,2072900000.0
2009-11-05 08:55:00,81.725,81.725,81.585,81.64,1934800001.0
2009-11-05 09:00:00,81.64,81.69,81.51,81.685,2210000000.0
2009-11-05 09:05:00,81.685,81.71,81.635,81.69,2533300002.0
2009-11-05 09:10:00,81.69,81.765,81.63,81.73,1626200000.0
2009-11-05 09:15:00,81.73,81.79,81.73,81.755,2364099999.0
2009-11-05 09:20:00,81.755,81.755,81.58,81.58,2326900000.0
2009-11-05 09:25:00,81.58,81.615,81.54,81.585,2513300002.0
2009-11-05 09:30:00,81.585,81.59,81.535,81.55,2315000001.0
2009-11-05 09:35:00,81.55,81.635,81.54,81.625,2150999998.0
2009-11-05 09:40:00,81.625,81.7,81.575,81.7,1870999998.0
2009-11-05 09:45:00,81.7,81.71,81.67,81.7,1680300002.0
2009-11-05 09:50:00,81.705,81.72,81.66,81.685,1717400000.0
2009-11-05 09:55:00,81.685,81.775,81.665,81.765,2345900002.0
2009-11-05 10:00:00,81.765,81.855,81.755,81.855,1725500000.0
2009-11-05 10:05:00,81.855,81.855,81.78,81.83,1906200000.0
2009-11-05 10:10:00,81.83,81.83,81.76,81.805,2136600002.0
2009-11-05 10:15:00,81.8,81.875,81.8,81.835,2193099999.0
2009-11-05 10:20:00,81.84,81.89,81.83,81.875,1493799999.0
2009-11-05 10:25:00,81.87,81.9,81.84,81.855,1383100000.0
2009-11-05 10:30:00,81.855,81.86,81.785,81.79,1994900000.0
2009-11-05 10:35:00,81.79,81.79,81.72,81.755,1727000001.0
2009-11-05 10:40:00,81.755,81.775,81.71,81.725,1993599997.0
2009-11-05 10:45:00,81.725,81.725,81.51,81.55,3082200000.0
2009-11-05 10:50:00,81.55,81.6,81.475,81.58,2956900000.0
2009-11-05 10:55:00,81.58,81.65,81.51,81.52,3623000004.0
2009-11-05 11:00:00,81.52,81.62,81.415,81.595,3651799996.0
2009-11-05 11:05:00,81.59,81.69,81.55,81.67,2990299998.0
2009-11-05 11:10:00,81.67,81.76,81.67,81.72,3451600004.0
2009-11-05 11:15:00,81.72,81.765,81.7,81.74,2844800002.0
2009-11-05 11:20:00,81.74,81.845,81.74,81.825,2548300001.0
2009-11-05 11:25:00,81.825,81.845,81.73,81.745,1838900000.0
2009-11-05 11:30:00,81.745,81.93,81.745,81.9,3128400002.0
2009-11-05 11:35:00,81.9,81.99,81.885,81.945,3043499996.0
2009-11-05 11:40:00,81.94,82.02,81.925,82.01,3127700003.0
2009-11-05 11:45:00,82.01,82.02,81.885,81.885,2393600000.0
2009-11-05 11:50:00,81.89,81.895,81.84,81.845,2150600000.0
2009-11-05 11:55:00,81.84,81.87,81.83,81.86,2012500002.0
2009-11-05 12:00:00,81.86,81.86,81.76,81.79,2329099995.0
2009-11-05 12:05:00,81.79,81.815,81.74,81.815,971300001.0
2009-11-05 12:10:00,81.815,81.83,81.785,81.8,1924700000.0
2009-11-05 12:15:00,81.8,81.835,81.795,81.81,2148700000.0
2009-11-05 12:20:00,81.81,81.89,81.805,81.88,2286899999.0
2009-11-05 12:25:00,81.88,81.88,81.79,81.795,2207800000.0
2009-11-05 12:30:00,81.8,81.88,81.79,81.875,1376200000.0
2009-11-05 12:35:00,81.885,81.9,81.865,81.865,2904899999.0
2009-11-05 12:40:00,81.865,81.87,81.805,81.835,1571900000.0
2009-11-05 12:45:00,81.835,81.895,81.825,81.89,1722600002.0
2009-11-05 12:50:00,81.895,81.965,81.895,81.935,2610200006.0
2009-11-05 12:55:00,81.935,81.98,81.93,81.97,2159999999.0
2009-11-05 13:00:00,81.97,82.055,81.96,82.02,2056799998.0
2009-11-05 13:05:00,82.02,82.035,81.975,81.985,2001300000.0
2009-11-05 13:10:00,81.98,82.0,81.955,82.0,1110000001.0
2009-11-05 13:15:00,82.005,82.01,81.89,81.89,1793399999.0
2009-11-05 13:20:00,81.89,81.895,81.82,81.86,1865799999.0
2009-11-05 13:25:00,81.86,81.935,81.85,81.93,1637800000.0
2009-11-05 13:30:00,81.93,81.95,81.9,81.905,1595900001.0
2009-11-05 13:35:00,81.905,81.93,81.885,81.93,1949900002.0
2009-11-05 13:40:00,81.93,81.93,81.865,81.865,2084400006.0
2009-11-05 13:45:00,81.865,81.885,81.845,81.86,1328399999.0
2009-11-05 13:50:00,81.86,81.865,81.825,81.85,1251700001.0
2009-11-05 13:55:00,81.85,81.855,81.785,81.815,1565300001.0
2009-11-05 14:00:00,81.81,82.0,81.795,81.925,3937100007.0
2009-11-05 14:05:00,81.92,82.05,81.92,82.0,3751400003.0
2009-11-05 14:10:00,82.0,82.045,81.97,82.02,2733399999.0
2009-11-05 14:15:00,82.04,82.11,81.99,82.1,3430999994.0
2009-11-05 14:20:00,82.1,82.245,82.1,82.21,3402300004.0
2009-11-05 14:25:00,82.21,82.245,82.195,82.245,2289800007.0
2009-11-05 14:30:00,82.245,82.325,82.245,82.275,2963099999.0
2009-11-05 14:35:00,82.275,82.37,82.27,82.36,2632500004.0
2009-11-05 14:40:00,82.36,82.375,82.28,82.285,2632400001.0
2009-11-05 14:45:00,82.285,82.345,82.265,82.27,2191300001.0
2009-11-05 14:50:00,82.27,82.3,82.195,82.2,2102499996.0
2009-11-05 14:55:00,82.2,82.255,82.185,82.255,2510200002.0
2009-11-05 15:00:00,82.255,82.255,82.205,82.23,1365900000.0
2009-11-05 15:05:00,82.235,82.26,82.165,82.185,2101100000.0
2009-11-05 15:10:00,82.185,82.195,82.06,82.065,2432300000.0
2009-11-05 15:15:00,82.065,82.14,82.045,82.135,1889500001.0
2009-11-05 15:20:00,82.135,82.19,82.09,82.18,1850200000.0
2009-11-05 15:25:00,82.18,82.285,82.17,82.27,1498099997.0
2009-11-05 15:30:00,82.255,82.415,82.255,82.385,2072000001.0
2009-11-05 15:35:00,82.39,82.57,82.375,82.425,1946800001.0
2009-11-05 15:40:00,82.43,82.565,82.415,82.52,3325299996.0
2009-11-05 15:45:00,82.52,82.555,82.385,82.445,3228700000.0
2009-11-05 15:50:00,82.445,82.445,82.34,82.37,2973499999.0
2009-11-05 15:55:00,82.37,82.49,82.365,82.49,2461999996.0
2009-11-05 16:00:00,82.485,82.615,82.455,82.595,3034800000.0
2009-11-05 16:05:00,82.595,82.6,82.47,82.48,2845000001.0
2009-11-05 16:10:00,82.48,82.495,82.425,82.45,2484900002.0
2009-11-05 16:15:00,82.45,82.455,82.36,82.37,2380700001.0
2009-11-05 16:20:00,82.375,82.4,82.34,82.355,1755600000.0
2009-11-05 16:25:00,82.365,82.42,82.34,82.385,2229999999.0
2009-11-05 16:30:00,82.385,82.44,82.305,82.32,2821199999.0
2009-11-05 16:35:00,82.32,82.405,82.205,82.285,3381700002.0
2009-11-05 16:40:00,82.285,82.365,82.22,82.315,3562100002.0
2009-11-05 16:45:00,82.315,82.465,82.295,82.44,3125399997.0
2009-11-05 16:50:00,82.44,82.535,82.44,82.515,2994100000.0
2009-11-05 16:55:00,82.51,82.555,82.49,82.51,2302200001.0
2009-11-05 17:00:00,82.52,82.585,82.48,82.48,3226700001.0
2009-11-05 17:05:00,82.485,82.495,82.36,82.4,2878400002.0
2009-11-05 17:10:00,82.405,82.43,82.325,82.375,2252600000.0
2009-11-05 17:15:00,82.375,82.42,82.285,82.285,2276700000.0
2009-11-05 17:20:00,82.285,82.395,82.285,82.37,2612500001.0
2009-11-05 17:25:00,82.37,82.46,82.355,82.405,2639100003.0
2009-11-05 17:30:00,82.405,82.44,82.385,82.4,2231900000.0
2009-11-05 17:35:00,82.395,82.575,82.39,82.575,2728100000.0
2009-11-05 17:40:00,82.575,82.595,82.525,82.55,2644900002.0
2009-11-05 17:45:00,82.55,82.595,82.525,82.56,2471799999.0
2009-11-05 17:50:00,82.565,82.57,82.505,82.505,2814800011.0
2009-11-05 17:55:00,82.51,82.51,82.44,82.475,2678300002.0
2009-11-05 18:00:00,82.475,82.515,82.415,82.455,2867300007.0
2009-11-05 18:05:00,82.455,82.475,82.425,82.465,2271800001.0
2009-11-05 18:10:00,82.465,82.485,82.39,82.435,3067799995.0
2009-11-05 18:15:00,82.435,82.45,82.36,82.375,3209099994.0
2009-11-05 18:20:00,82.375,82.44,82.355,82.43,2837800007.0
2009-11-05 18:25:00,82.43,82.445,82.37,82.4,2682900011.0
2009-11-05 18:30:00,82.4,82.43,82.365,82.4,3625600007.0
2009-11-05 18:35:00,82.4,82.445,82.38,82.42,3606800008.0
2009-11-05 18:40:00,82.42,82.42,82.29,82.3,3068099999.0
2009-11-05 18:45:00,82.285,82.315,82.145,82.205,3188500001.0
2009-11-05 18:50:00,82.205,82.255,82.105,82.12,2736199996.0
2009-11-05 18:55:00,82.125,82.15,82.065,82.14,2365500000.0
2009-11-05 19:00:00,82.14,82.26,82.135,82.205,2618700002.0
2009-11-05 19:05:00,82.205,82.245,82.175,82.225,2717199998.0
2009-11-05 19:10:00,82.225,82.245,82.18,82.22,2133000002.0
2009-11-05 19:15:00,82.22,82.275,82.2,82.23,2485399999.0
2009-11-05 19:20:00,82.24,82.33,82.23,82.32,1654100004.0
2009-11-05 19:25:00,82.32,82.345,82.285,82.315,2756400002.0
2009-11-05 19:30:00,82.315,82.395,82.3,82.385,1864599999.0
2009-11-05 19:35:00,82.385,82.39,82.35,82.355,1267600000.0
2009-11-05 19:40:00,82.365,82.375,82.34,82.34,1357100000.0
2009-11-05 19:45:00,82.345,82.375,82.335,82.35,1238400002.0
2009-11-05 19:50:00,82.35,82.405,82.345,82.37,1585800001.0
2009-11-05 19:55:00,82.37,82.41,82.37,82.405,1482800004.0
2009-11-05 20:00:00,82.405,82.425,82.4,82.42,746699998.0
2009-11-05 20:05:00,82.42,82.42,82.36,82.385,732600001.0
2009-11-05 20:10:00,82.385,82.445,82.36,82.44,1787599999.0
2009-11-05 20:15:00,82.435,82.47,82.42,82.47,2711300000.0
2009-11-05 20:20:00,82.47,82.47,82.42,82.44,2339200000.0
2009-11-05 20:25:00,82.44,82.45,82.405,82.415,1492100002.0
2009-11-05 20:30:00,82.415,82.445,82.405,82.405,966400000.0
2009-11-05 20:35:00,82.405,82.415,82.38,82.405,1108400000.0
2009-11-05 20:40:00,82.4,82.46,82.395,82.445,1515800002.0
2009-11-05 20:45:00,82.445,82.515,82.445,82.5,1986900000.0
2009-11-05 20:50:00,82.5,82.525,82.47,82.515,2880700004.0
2009-11-05 20:55:00,82.515,82.525,82.49,82.495,2002199990.0
2009-11-05 21:00:00,82.49,82.515,82.48,82.5,1646499999.0
2009-11-05 21:05:00,82.5,82.5,82.435,82.445,1606200001.0
2009-11-05 21:10:00,82.445,82.49,82.44,82.45,1941600000.0
2009-11-05 21:15:00,82.45,82.485,82.425,82.425,1195500006.0
2009-11-05 21:20:00,82.425,82.45,82.41,82.415,1195699998.0
2009-11-05 21:25:00,82.415,82.5,82.415,82.465,1316599999.0
2009-11-05 21:30:00,82.47,82.48,82.455,82.46,1325000000.0
2009-11-05 21:35:00,82.46,82.465,82.44,82.45,1219600001.0
2009-11-05 21:40:00,82.45,82.485,82.45,82.47,1602300003.0
2009-11-05 21:45:00,82.47,82.53,82.46,82.525,575800001.0
2009-11-05 21:50:00,82.52,82.63,82.515,82.57,1978600000.0
2009-11-05 21:55:00,82.57,82.63,82.57,82.625,1840399999.0
2009-11-05 22:00:00,82.625,82.66,82.585,82.585,1641500001.0
2009-11-05 22:05:00,82.585,82.585,82.525,82.565,1722300003.0
2009-11-05 22:10:00,82.565,82.57,82.525,82.535,1576799999.0
2009-11-05 22:15:00,82.535,82.675,82.535,82.665,1466700001.0
2009-11-05 22:20:00,82.67,82.675,82.59,82.62,781400001.0
2009-11-05 22:25:00,82.615,82.615,82.57,82.605,1370899999.0
2009-11-05 22:30:00,82.605,82.605,82.55,82.58,1298499999.0
2009-11-05 22:35:00,82.58,82.595,82.565,82.575,1037600000.0
2009-11-05 22:40:00,82.575,82.59,82.555,82.555,968800000.0
2009-11-05 22:45:00,82.555,82.59,82.545,82.585,1024500002.0
2009-11-05 22:50:00,82.585,82.645,82.57,82.6,1676500001.0
2009-11-05 22:55:00,82.605,82.63,82.55,82.625,1702599999.0
2009-11-05 23:00:00,82.625,82.665,82.615,82.65,265500000.0
2009-11-05 23:05:00,82.645,82.65,82.605,82.615,200600000.0
2009-11-05 23:10:00,82.615,82.655,82.615,82.635,651300000.0
2009-11-05 23:15:00,82.635,82.675,82.63,82.65,743700000.0
2009-11-05 23:20:00,82.65,82.655,82.62,82.635,606600000.0
2009-11-05 23:25:00,82.635,82.645,82.6,82.64,388000000.0
2009-11-05 23:30:00,82.64,82.66,82.635,82.65,445000000.0
2009-11-05 23:35:00,82.65,82.65,82.61,82.61,940800000.0
2009-11-05 23:40:00,82.61,82.61,82.485,82.485,499500000.0
2009-11-05 23:45:00,82.465,82.56,82.465,82.555,1340800000.0
2009-11-05 23:50:00,82.555,82.555,82.5,82.545,443300000.0
2009-11-05 23:55:00,82.54,82.58,82.53,82.55,427100000.0
2009-11-06 00:00:00,82.55,82.57,82.485,82.535,258200000.0
2009-11-06 00:05:00,82.535,82.545,82.51,82.525,282800000.0
2009-11-06 00:10:00,82.525,82.575,82.52,82.575,231200000.0
2009-11-06 00:15:00,82.575,82.575,82.54,82.565,278400000.0
2009-11-06 00:20:00,82.56,82.565,82.545,82.545,350700000.0
2009-11-06 00:25:00,82.545,82.55,82.535,82.535,230300000.0
2009-11-06 00:30:00,82.535,82.55,82.51,82.515,223600000.0
2009-11-06 00:35:00,82.53,82.53,82.515,82.53,104500000.0
2009-11-06 00:40:00,82.53,82.565,82.509,82.512,586500000.0
2009-11-06 00:45:00,82.5,82.55,82.47,82.55,484600000.0
2009-11-06 00:50:00,82.55,82.555,82.515,82.515,131300000.0
2009-11-06 00:55:00,82.515,82.55,82.515,82.545,279400000.0
2009-11-06 01:00:00,82.545,82.555,82.525,82.55,473500000.0
2009-11-06 01:05:00,82.55,82.565,82.54,82.54,267500000.0
2009-11-06 01:10:00,82.54,82.545,82.515,82.53,252300000.0
2009-11-06 01:15:00,82.53,82.635,82.525,82.625,433100000.0
2009-11-06 01:20:00,82.625,82.65,82.59,82.65,747050000.0
2009-11-06 01:25:00,82.65,82.685,82.64,82.67,644400000.0
2009-11-06 01:30:00,82.67,82.745,82.645,82.715,1061400000.0
2009-11-06 01:35:00,82.715,82.73,82.69,82.715,373800000.0
2009-11-06 01:40:00,82.705,82.725,82.69,82.7,348050000.0
2009-11-06 01:45:00,82.7,82.71,82.69,82.695,538600000.0
2009-11-06 01:50:00,82.695,82.71,82.67,82.685,191400000.0
2009-11-06 01:55:00,82.685,82.69,82.615,82.64,238500000.0
2009-11-06 02:00:00,82.64,82.645,82.505,82.56,708800000.0
2009-11-06 02:05:00,82.555,82.585,82.545,82.58,975700000.0
2009-11-06 02:10:00,82.58,82.595,82.54,82.56,1297900001.0
2009-11-06 02:15:00,82.555,82.57,82.53,82.56,716200000.0
2009-11-06 02:20:00,82.56,82.58,82.515,82.53,1101300000.0
2009-11-06 02:25:00,82.53,82.545,82.495,82.51,926700000.0
2009-11-06 02:30:00,82.51,82.77,82.51,82.725,1261500000.0
2009-11-06 02:35:00,82.715,82.77,82.68,82.76,1087200000.0
2009-11-06 02:40:00,82.76,82.82,82.74,82.775,1433800000.0
2009-11-06 02:45:00,82.775,82.805,82.745,82.795,1198900000.0
2009-11-06 02:50:00,82.795,82.81,82.595,82.605,1024300000.0
2009-11-06 02:55:00,82.605,82.685,82.59,82.685,978300000.0
2009-11-06 03:00:00,82.68,82.745,82.66,82.66,519500000.0
2009-11-06 03:05:00,82.665,82.715,82.66,82.715,1795299998.0
2009-11-06 03:10:00,82.715,82.745,82.7,82.705,2273200000.0
2009-11-06 03:15:00,82.71,82.75,82.695,82.725,1276900000.0
2009-11-06 03:20:00,82.725,82.745,82.69,82.73,1558600000.0
2009-11-06 03:25:00,82.725,82.735,82.69,82.715,727900000.0
2009-11-06 03:30:00,82.715,82.72,82.67,82.675,612500000.0
2009-11-06 03:35:00,82.675,82.685,82.615,82.655,1750900000.0
2009-11-06 03:40:00,82.655,82.675,82.63,82.645,1339500000.0
2009-11-06 03:45:00,82.645,82.66,82.59,82.595,831500000.0
2009-11-06 03:50:00,82.6,82.625,82.565,82.61,1955400001.0
2009-11-06 03:55:00,82.61,82.66,82.61,82.62,838200000.0
2009-11-06 04:00:00,82.625,82.68,82.615,82.68,1213200000.0
2009-11-06 04:05:00,82.675,82.675,82.61,82.625,1028200000.0
2009-11-06 04:10:00,82.63,82.65,82.615,82.63,752700000.0
2009-11-06 04:15:00,82.63,82.66,82.625,82.64,1251500000.0
2009-11-06 04:20:00,82.64,82.65,82.61,82.61,924300000.0
2009-11-06 04:25:00,82.61,82.665,82.605,82.65,1477700000.0
2009-11-06 04:30:00,82.645,82.675,82.64,82.66,571800000.0
2009-11-06 04:35:00,82.66,82.725,82.64,82.715,633100000.0
2009-11-06 04:40:00,82.72,82.725,82.695,82.695,727200000.0
2009-11-06 04:45:00,82.7,82.76,82.695,82.745,1064700000.0
2009-11-06 04:50:00,82.75,82.755,82.695,82.71,1246800000.0
2009-11-06 04:55:00,82.705,82.705,82.645,82.675,1251200001.0
2009-11-06 05:00:00,82.66,82.695,82.64,82.695,1203900002.0
2009-11-06 05:05:00,82.69,82.715,82.67,82.68,632900000.0
2009-11-06 05:10:00,82.68,82.69,82.66,82.675,636200000.0
2009-11-06 05:15:00,82.675,82.715,82.665,82.7,852500000.0
2009-11-06 05:20:00,82.7,82.775,82.7,82.75,1102700000.0
2009-11-06 05:25:00,82.745,82.775,82.73,82.755,2039000002.0
2009-11-06 05:30:00,82.755,82.765,82.74,82.74,710700000.0
2009-11-06 05:35:00,82.74,82.795,82.74,82.79,935300003.0
2009-11-06 05:40:00,82.79,82.81,82.745,82.75,1218900000.0
2009-11-06 05:45:00,82.75,82.79,82.74,82.785,1222800000.0
2009-11-06 05:50:00,82.78,82.8,82.775,82.78,650500000.0
2009-11-06 05:55:00,82.78,82.8,82.78,82.79,654300000.0
2009-11-06 06:00:00,82.795,82.84,82.77,82.775,1244499999.0
2009-11-06 06:05:00,82.78,82.795,82.755,82.77,1803899998.0
2009-11-06 06:10:00,82.775,82.785,82.755,82.77,1538899998.0
2009-11-06 06:15:00,82.77,82.825,82.77,82.82,916300000.0
2009-11-06 06:20:00,82.82,82.85,82.8,82.84,1709900006.0
2009-11-06 06:25:00,82.84,82.885,82.84,82.87,1015600000.0
2009-11-06 06:30:00,82.87,82.88,82.835,82.835,530200000.0
2009-11-06 06:35:00,82.83,82.835,82.76,82.8,822500000.0
2009-11-06 06:40:00,82.795,82.81,82.78,82.78,777400000.0
2009-11-06 06:45:00,82.78,82.8,82.775,82.785,745300000.0
2009-11-06 06:50:00,82.785,82.815,82.785,82.795,478600000.0
2009-11-06 06:55:00,82.805,82.83,82.8,82.825,607200000.0
2009-11-06 07:00:00,82.825,82.85,82.815,82.815,832000000.0
2009-11-06 07:05:00,82.815,82.85,82.815,82.825,948400000.0
2009-11-06 07:10:00,82.83,82.84,82.79,82.8,659800000.0
2009-11-06 07:15:00,82.8,82.815,82.795,82.795,518800000.0
2009-11-06 07:20:00,82.795,82.825,82.79,82.79,434600000.0
2009-11-06 07:25:00,82.8,82.88,82.8,82.86,604600000.0
2009-11-06 07:30:00,82.86,82.885,82.835,82.845,838900000.0
2009-11-06 07:35:00,82.845,82.86,82.825,82.84,453300000.0
2009-11-06 07:40:00,82.84,82.855,82.83,82.84,638400000.0
2009-11-06 07:45:00,82.84,82.845,82.815,82.825,603200000.0
2009-11-06 07:50:00,82.825,82.84,82.8,82.835,488300000.0
2009-11-06 07:55:00,82.835,82.84,82.805,82.82,584899999.0
2009-11-06 08:00:00,82.825,82.835,82.78,82.785,710200000.0
2009-11-06 08:05:00,82.78,82.8,82.73,82.73,506300000.0
2009-11-06 08:10:00,82.73,82.75,82.68,82.695,1015200000.0
2009-11-06 08:15:00,82.69,82.705,82.55,82.59,1342700000.0
2009-11-06 08:20:00,82.59,82.605,82.56,82.57,1348299999.0
2009-11-06 08:25:00,82.57,82.675,82.57,82.66,958900001.0
2009-11-06 08:30:00,82.665,82.67,82.615,82.63,714200000.0
2009-11-06 08:35:00,82.63,82.63,82.52,82.53,1633800000.0
2009-11-06 08:40:00,82.525,82.555,82.5,82.505,1607800000.0
2009-11-06 08:45:00,82.505,82.555,82.48,82.5,826600000.0
2009-11-06 08:50:00,82.495,82.555,82.49,82.55,1339700001.0
2009-11-06 08:55:00,82.55,82.6,82.535,82.59,1528599999.0
2009-11-06 09:00:00,82.595,82.605,82.565,82.575,2263399998.0
2009-11-06 09:05:00,82.57,82.64,82.57,82.6,2401899998.0
2009-11-06 09:10:00,82.595,82.615,82.545,82.6,2785199996.0
2009-11-06 09:15:00,82.6,82.725,82.585,82.725,2556100003.0
2009-11-06 09:20:00,82.725,82.725,82.675,82.69,1289700000.0
2009-11-06 09:25:00,82.69,82.815,82.69,82.805,2338000000.0
2009-11-06 09:30:00,82.805,82.815,82.77,82.815,1793700000.0
2009-11-06 09:35:00,82.815,82.865,82.805,82.845,1976799998.0
2009-11-06 09:40:00,82.85,82.85,82.735,82.74,1633200001.0
2009-11-06 09:45:00,82.74,82.785,82.72,82.73,1826200000.0
2009-11-06 09:50:00,82.73,82.805,82.71,82.775,3069300000.0
2009-11-06 09:55:00,82.775,82.79,82.745,82.765,3088300008.0
2009-11-06 10:00:00,82.765,82.765,82.705,82.72,2100400001.0
2009-11-06 10:05:00,82.72,82.815,82.715,82.795,2366200004.0
2009-11-06 10:10:00,82.795,82.85,82.755,82.83,2143699997.0
2009-11-06 10:15:00,82.83,82.85,82.81,82.815,2058199999.0
2009-11-06 10:20:00,82.815,82.835,82.795,82.825,1296200001.0
2009-11-06 10:25:00,82.83,82.84,82.795,82.815,1251300000.0
2009-11-06 10:30:00,82.81,82.83,82.8,82.825,1902900002.0
2009-11-06 10:35:00,82.825,83.04,82.81,83.02,2406899998.0
2009-11-06 10:40:00,83.02,83.025,82.965,83.02,2271800002.0
2009-11-06 10:45:00,83.015,83.07,82.97,83.065,1537699997.0
2009-11-06 10:50:00,83.065,83.075,83.03,83.065,1329699998.0
2009-11-06 10:55:00,83.065,83.095,83.045,83.06,2636899999.0
2009-11-06 11:00:00,83.06,83.095,83.05,83.08,1943500003.0
2009-11-06 11:05:00,83.085,83.085,83.0,83.0,1773800001.0
2009-11-06 11:10:00,82.995,83.01,82.94,82.975,2758700001.0
2009-11-06 11:15:00,82.975,83.04,82.97,83.0,2561699998.0
2009-11-06 11:20:00,83.0,83.035,82.98,82.98,2226200002.0
2009-11-06 11:25:00,82.98,82.985,82.915,82.92,2274500001.0
2009-11-06 11:30:00,82.92,82.975,82.92,82.96,2246200000.0
2009-11-06 11:35:00,82.96,82.975,82.95,82.965,2182400000.0
2009-11-06 11:40:00,82.97,83.015,82.94,83.005,1490400000.0
2009-11-06 11:45:00,83.005,83.045,83.005,83.01,1618600001.0
2009-11-06 11:50:00,83.015,83.04,82.995,83.03,1832800001.0
2009-11-06 11:55:00,83.03,83.06,83.025,83.055,1214200000.0
2009-11-06 12:00:00,83.055,83.065,83.03,83.055,1129300000.0
2009-11-06 12:05:00,83.055,83.075,83.015,83.035,2225800003.0
2009-11-06 12:10:00,83.035,83.045,83.025,83.03,2312499998.0
2009-11-06 12:15:00,83.03,83.035,82.96,82.985,3411500000.0
2009-11-06 12:20:00,82.985,83.01,82.965,82.98,1398600001.0
2009-11-06 12:25:00,82.975,83.005,82.96,82.995,1955100000.0
2009-11-06 12:30:00,83.0,83.02,82.96,83.02,1211600000.0
2009-11-06 12:35:00,83.02,83.065,82.98,83.03,1135300000.0
2009-11-06 12:40:00,83.025,83.055,82.995,82.995,1456900001.0
2009-11-06 12:45:00,82.995,83.03,82.985,83.005,1138300000.0
2009-11-06 12:50:00,83.005,83.02,82.945,82.955,1594700002.0
2009-11-06 12:55:00,82.955,83.02,82.955,83.015,1228500000.0
2009-11-06 13:00:00,83.015,83.055,83.005,83.015,1530100000.0
2009-11-06 13:05:00,83.02,83.03,82.92,82.945,1709700001.0
2009-11-06 13:10:00,82.945,83.005,82.92,83.005,1447200000.0
2009-11-06 13:15:00,82.995,83.09,82.995,83.08,902200000.0
2009-11-06 13:20:00,83.075,83.085,83.035,83.055,1872499999.0
2009-11-06 13:25:00,83.05,83.06,83.015,83.04,1470000003.0
2009-11-06 13:30:00,83.04,83.04,82.965,83.005,1781000000.0
2009-11-06 13:35:00,83.005,83.065,82.975,83.03,2402600002.0
2009-11-06 13:40:00,83.03,83.045,83.0,83.005,1556000005.0
2009-11-06 13:45:00,83.005,83.03,82.99,83.0,2003300001.0
2009-11-06 13:50:00,83.0,83.02,82.985,82.99,2224700005.0
2009-11-06 13:55:00,82.99,83.03,82.985,83.03,1708100000.0
2009-11-06 14:00:00,83.03,83.03,82.915,82.925,2167100001.0
2009-11-06 14:05:00,82.925,83.015,82.895,83.015,2537099998.0
2009-11-06 14:10:00,83.02,83.02,82.96,82.99,3065099997.0
2009-11-06 14:15:00,82.99,83.015,82.975,82.995,882000000.0
2009-11-06 14:20:00,82.995,83.025,82.99,83.0,1379900002.0
2009-11-06 14:25:00,83.0,83.01,82.94,82.945,1094200001.0
2009-11-06 14:30:00,82.945,82.995,82.93,82.935,2197500000.0
2009-11-06 14:35:00,82.935,82.99,82.93,82.99,1223899998.0
2009-11-06 14:40:00,82.995,83.075,82.995,83.045,1471900002.0
2009-11-06 14:45:00,83.045,83.05,82.965,83.0,1351699999.0
2009-11-06 14:50:00,83.0,83.0,82.95,82.96,1445400000.0
2009-11-06 14:55:00,82.96,82.985,82.935,82.985,1286500000.0
2009-11-06 15:00:00,82.99,83.015,82.96,82.985,1386800000.0
2009-11-06 15:05:00,82.985,82.995,82.955,82.975,1277599999.0
2009-11-06 15:10:00,82.97,83.02,82.955,83.005,1170500001.0
2009-11-06 15:15:00,83.005,83.07,82.99,83.06,2527100001.0
2009-11-06 15:20:00,83.065,83.105,83.02,83.055,2744499997.0
2009-11-06 15:25:00,83.055,83.155,82.86,82.86,3089799998.0
2009-11-06 15:30:00,82.855,82.855,82.23,82.505,1555400000.0
2009-11-06 15:35:00,82.505,82.505,82.14,82.36,2232000000.0
2009-11-06 15:40:00,82.37,82.485,82.315,82.475,2565400000.0
2009-11-06 15:45:00,82.47,82.54,82.255,82.27,3495399999.0
2009-11-06 15:50:00,82.255,82.315,82.205,82.215,3647699999.0
2009-11-06 15:55:00,82.215,82.445,82.115,82.335,3348099999.0
2009-11-06 16:00:00,82.335,82.445,82.24,82.34,3915199994.0
2009-11-06 16:05:00,82.35,82.47,82.35,82.42,2930099999.0
2009-11-06 16:10:00,82.435,82.68,82.42,82.585,3743299997.0
2009-11-06 16:15:00,82.585,82.59,82.29,82.41,3406999995.0
2009-11-06 16:20:00,82.41,82.43,82.345,82.365,3595400000.0
2009-11-06 16:25:00,82.365,82.425,82.255,82.31,3932199996.0
2009-11-06 16:30:00,82.31,82.38,82.205,82.235,3701399999.0
2009-11-06 16:35:00,82.24,82.46,82.24,82.435,4225599994.0
2009-11-06 16:40:00,82.45,82.665,82.445,82.64,3990100001.0
2009-11-06 16:45:00,82.64,82.79,82.625,82.645,4078000002.0
2009-11-06 16:50:00,82.645,82.675,82.535,82.6,3597499994.0
2009-11-06 16:55:00,82.6,82.82,82.6,82.69,3511699994.0
2009-11-06 17:00:00,82.69,82.855,82.675,82.735,3855400001.0
2009-11-06 17:05:00,82.735,82.78,82.625,82.675,3849099998.0
2009-11-06 17:10:00,82.665,82.72,82.57,82.615,3270600004.0
2009-11-06 17:15:00,82.615,82.63,82.36,82.36,3056399998.0
2009-11-06 17:20:00,82.36,82.5,82.315,82.47,3121999997.0
2009-11-06 17:25:00,82.47,82.47,82.22,82.23,3084399999.0
2009-11-06 17:30:00,82.23,82.255,82.045,82.23,2794199999.0
2009-11-06 17:35:00,82.23,82.25,82.145,82.24,2376499999.0
2009-11-06 17:40:00,82.25,82.27,82.155,82.2,2999300004.0
2009-11-06 17:45:00,82.19,82.36,82.155,82.325,2575800001.0
2009-11-06 17:50:00,82.33,82.46,82.27,82.44,2837199998.0
2009-11-06 17:55:00,82.44,82.475,82.38,82.47,3434400001.0
2009-11-06 18:00:00,82.48,82.48,82.325,82.39,3038799999.0
2009-11-06 18:05:00,82.395,82.465,82.36,82.455,2642299998.0
2009-11-06 18:10:00,82.45,82.45,82.35,82.365,2928899998.0
2009-11-06 18:15:00,82.37,82.415,82.325,82.405,2241700001.0
2009-11-06 18:20:00,82.405,82.415,82.29,82.32,2377100002.0
2009-11-06 18:25:00,82.32,82.425,82.26,82.41,3305499999.0
2009-11-06 18:30:00,82.41,82.56,82.37,82.445,3539499999.0
2009-11-06 18:35:00,82.45,82.45,82.335,82.36,3756399996.0
2009-11-06 18:40:00,82.36,82.425,82.34,82.385,2689000001.0
2009-11-06 18:45:00,82.39,82.41,82.345,82.35,2436699999.0
2009-11-06 18:50:00,82.35,82.44,82.345,82.43,2165500001.0
2009-11-06 18:55:00,82.43,82.43,82.29,82.33,2542199997.0
2009-11-06 19:00:00,82.335,82.4,82.325,82.33,1713000006.0
2009-11-06 19:05:00,82.325,82.42,82.325,82.41,2514200001.0
2009-11-06 19:10:00,82.41,82.51,82.365,82.375,2681499994.0
2009-11-06 19:15:00,82.375,82.395,82.315,82.34,2000700000.0
2009-11-06 19:20:00,82.33,82.375,82.32,82.345,1685199999.0
2009-11-06 19:25:00,82.345,82.39,82.32,82.36,2098100001.0
2009-11-06 19:30:00,82.36,82.395,82.35,82.375,1111600000.0
2009-11-06 19:35:00,82.375,82.41,82.285,82.335,2900900005.0
2009-11-06 19:40:00,82.33,82.35,82.245,82.29,2052000000.0
2009-11-06 19:45:00,82.29,82.33,82.275,82.285,1124500000.0
2009-11-06 19:50:00,82.285,82.345,82.255,82.275,1153300000.0
2009-11-06 19:55:00,82.275,82.395,82.275,82.315,1982699996.0
2009-11-06 20:00:00,82.32,82.335,82.26,82.26,1777800000.0
2009-11-06 20:05:00,82.26,82.305,82.25,82.265,1904499999.0
2009-11-06 20:10:00,82.26,82.31,82.22,82.31,2209899999.0
2009-11-06 20:15:00,82.31,82.345,82.28,82.305,1861800000.0
2009-11-06 20:20:00,82.305,82.325,82.27,82.285,2263399997.0
2009-11-06 20:25:00,82.285,82.305,82.25,82.29,1643700000.0
2009-11-06 20:30:00,82.29,82.345,82.285,82.315,1400100000.0
2009-11-06 20:35:00,82.315,82.34,82.28,82.28,1193100000.0
2009-11-06 20:40:00,82.28,82.325,82.27,82.31,1014600000.0
2009-11-06 20:45:00,82.31,82.35,82.255,82.265,1646199996.0
2009-11-06 20:50:00,82.265,82.31,82.245,82.28,2032200001.0
2009-11-06 20:55:00,82.28,82.295,82.255,82.275,1916599998.0
2009-11-06 21:00:00,82.275,82.325,82.235,82.315,2560200000.0
2009-11-06 21:05:00,82.315,82.35,82.255,82.26,2332800002.0
2009-11-06 21:10:00,82.255,82.26,82.215,82.24,1736299999.0
2009-11-06 21:15:00,82.235,82.255,82.21,82.25,987000002.0
2009-11-06 21:20:00,82.245,82.265,82.225,82.26,1681899999.0
2009-11-06 21:25:00,82.27,82.315,82.255,82.295,1917200000.0
2009-11-06 21:30:00,82.295,82.295,82.225,82.23,951200000.0
2009-11-06 21:35:00,82.23,82.37,82.23,82.37,1466500000.0
2009-11-06 21:40:00,82.37,82.395,82.325,82.37,1716400000.0
2009-11-06 21:45:00,82.38,82.385,82.335,82.36,1676999999.0
2009-11-06 21:50:00,82.36,82.425,82.36,82.375,2138700002.0
2009-11-06 21:55:00,82.375,82.405,82.34,82.395,1524599999.0
2009-11-06 22:00:00,82.405,82.405,82.295,82.355,1576300000.0
2009-11-06 22:05:00,82.36,82.415,82.36,82.4,1197800000.0
2009-11-06 22:10:00,82.4,82.41,82.335,82.37,1140100000.0
2009-11-06 22:15:00,82.38,82.385,82.325,82.345,824700000.0
2009-11-06 22:20:00,82.35,82.395,82.345,82.375,515800000.0
2009-11-06 22:25:00,82.375,82.4,82.37,82.39,345400000.0
2009-11-06 22:30:00,82.385,82.385,82.36,82.37,240800000.0
2009-11-06 22:35:00,82.37,82.48,82.355,82.44,853800000.0
2009-11-06 22:40:00,82.445,82.5,82.44,82.49,555800000.0
2009-11-06 22:45:00,82.49,82.5,82.44,82.455,1402500000.0
2009-11-06 22:50:00,82.455,82.495,82.455,82.49,829300000.0
2009-11-06 22:55:00,82.495,82.565,82.475,82.55,751200000.0
2009-11-06 23:00:00,82.55,82.55,82.464,82.5,421500000.0
2009-11-06 23:05:00,82.508,82.517,82.462,82.473,1000699999.0
2009-11-06 23:10:00,82.448,82.558,82.448,82.535,762299999.0
2009-11-06 23:15:00,82.535,82.618,82.523,82.582,647400000.0
2009-11-06 23:20:00,82.557,82.655,82.551,82.62,885200000.0
2009-11-06 23:25:00,82.621,82.621,82.453,82.484,1252199998.0
2009-11-06 23:30:00,82.483,82.505,82.448,82.462,646300000.0
2009-11-06 23:35:00,82.469,82.546,82.465,82.505,709700000.0
2009-11-06 23:40:00,82.488,82.559,82.465,82.517,377700000.0
2009-11-06 23:45:00,82.509,82.558,82.45,82.558,487700000.0
2009-11-06 23:50:00,82.525,82.566,82.48,82.535,552700000.0
2009-11-06 23:55:00,82.542,82.587,82.429,82.53,553200000.0
2009-11-09 00:00:00,83.03,83.045,82.985,82.985,179100000.0
2009-11-09 00:05:00,82.99,82.995,82.76,82.825,242600000.0
2009-11-09 00:10:00,82.82,82.845,82.755,82.8,319200000.0
2009-11-09 00:15:00,82.8,82.85,82.795,82.815,360700000.0
2009-11-09 00:20:00,82.815,82.85,82.79,82.82,251500000.0
2009-11-09 00:25:00,82.815,82.815,82.77,82.78,132300000.0
2009-11-09 00:30:00,82.785,82.81,82.753,82.81,280800000.0
2009-11-09 00:35:00,82.81,82.82,82.785,82.79,219800000.0
2009-11-09 00:40:00,82.795,82.835,82.795,82.825,216900000.0
2009-11-09 00:45:00,82.825,82.83,82.73,82.785,275700000.0
2009-11-09 00:50:00,82.785,82.795,82.65,82.72,225200000.0
2009-11-09 00:55:00,82.72,82.74,82.705,82.735,232900000.0
2009-11-09 01:00:00,82.73,82.75,82.605,82.635,1283000000.0
2009-11-09 01:05:00,82.635,82.65,82.595,82.61,860500000.0
2009-11-09 01:10:00,82.615,82.65,82.605,82.635,713900000.0
2009-11-09 01:15:00,82.635,82.655,82.595,82.615,632500000.0
2009-11-09 01:20:00,82.615,82.625,82.54,82.585,974800000.0
2009-11-09 01:25:00,82.585,82.725,82.575,82.715,810200000.0
2009-11-09 01:30:00,82.715,82.845,82.715,82.78,794400000.0
2009-11-09 01:35:00,82.775,82.805,82.76,82.775,554200000.0
2009-11-09 01:40:00,82.775,82.81,82.735,82.81,710200000.0
2009-11-09 01:45:00,82.81,82.835,82.715,82.745,799700000.0
2009-11-09 01:50:00,82.745,82.775,82.7,82.7,502400000.0
2009-11-09 01:55:00,82.7,82.74,82.68,82.72,347300000.0
2009-11-09 02:00:00,82.715,82.76,82.695,82.745,1087100000.0
2009-11-09 02:05:00,82.745,82.78,82.58,82.6,1274100000.0
2009-11-09 02:10:00,82.6,82.665,82.59,82.665,1555300000.0
2009-11-09 02:15:00,82.665,82.695,82.63,82.63,1609300000.0
2009-11-09 02:20:00,82.63,82.745,82.63,82.74,814600000.0
2009-11-09 02:25:00,82.75,82.875,82.735,82.855,1737500000.0
2009-11-09 02:30:00,82.855,82.975,82.855,82.97,1707100000.0
2009-11-09 02:35:00,82.97,83.035,82.945,83.0,1517300000.0
2009-11-09 02:40:00,83.005,83.105,82.995,83.08,1235600000.0
2009-11-09 02:45:00,83.085,83.105,82.985,83.03,1878399999.0
2009-11-09 02:50:00,83.03,83.135,83.025,83.125,1365300000.0
2009-11-09 02:55:00,83.125,83.25,83.105,83.235,2270800000.0
2009-11-09 03:00:00,83.235,83.285,83.19,83.255,1984499999.0
2009-11-09 03:05:00,83.26,83.305,83.175,83.18,2237699999.0
2009-11-09 03:10:00,83.18,83.29,83.175,83.28,1734900000.0
2009-11-09 03:15:00,83.28,83.335,83.255,83.31,1469600000.0
2009-11-09 03:20:00,83.31,83.325,83.27,83.29,1251800000.0
2009-11-09 03:25:00,83.285,83.29,83.215,83.22,1325400000.0
2009-11-09 03:30:00,83.215,83.305,83.19,83.25,1259850000.0
2009-11-09 03:35:00,83.255,83.29,83.23,83.25,1144600000.0
2009-11-09 03:40:00,83.25,83.315,83.25,83.275,984700000.0
2009-11-09 03:45:00,83.27,83.305,83.23,83.23,913500000.0
2009-11-09 03:50:00,83.24,83.255,83.22,83.225,793000000.0
2009-11-09 03:55:00,83.225,83.23,83.17,83.17,1039100000.0
2009-11-09 04:00:00,83.17,83.22,83.16,83.205,1116100000.0
2009-11-09 04:05:00,83.205,83.26,83.205,83.24,1014400000.0
2009-11-09 04:10:00,83.24,83.27,83.23,83.24,699200000.0
2009-11-09 04:15:00,83.24,83.345,83.24,83.335,1508400000.0
2009-11-09 04:20:00,83.335,83.41,83.33,83.355,1104800000.0
2009-11-09 04:25:00,83.355,83.385,83.33,83.36,1511500000.0
2009-11-09 04:30:00,83.36,83.37,83.315,83.315,656600000.0
2009-11-09 04:35:00,83.32,83.325,83.28,83.315,701700000.0
2009-11-09 04:40:00,83.315,83.385,83.295,83.38,550600000.0
2009-11-09 04:45:00,83.37,83.435,83.37,83.425,1073200000.0
2009-11-09 04:50:00,83.425,83.45,83.4,83.425,1563299998.0
2009-11-09 04:55:00,83.425,83.465,83.415,83.455,1165699998.0
2009-11-09 05:00:00,83.455,83.495,83.445,83.47,740000000.0
2009-11-09 05:05:00,83.47,83.495,83.445,83.46,1011800000.0
2009-11-09 05:10:00,83.46,83.465,83.435,83.455,988500000.0
2009-11-09 05:15:00,83.45,83.465,83.43,83.435,782100000.0
2009-11-09 05:20:00,83.435,83.45,83.395,83.405,738300000.0
2009-11-09 05:25:00,83.405,83.435,83.395,83.405,858900000.0
2009-11-09 05:30:00,83.405,83.415,83.365,83.4,699799999.0
2009-11-09 05:35:00,83.405,83.445,83.39,83.445,638600000.0
2009-11-09 05:40:00,83.445,83.505,83.445,83.47,796800000.0
2009-11-09 05:45:00,83.475,83.515,83.46,83.51,1336900001.0
2009-11-09 05:50:00,83.51,83.525,83.495,83.505,948100000.0
2009-11-09 05:55:00,83.505,83.53,83.475,83.48,1266600000.0
2009-11-09 06:00:00,83.475,83.49,83.42,83.42,1196800000.0
2009-11-09 06:05:00,83.42,83.465,83.385,83.44,1533600003.0
2009-11-09 06:10:00,83.44,83.495,83.43,83.47,1685400000.0
2009-11-09 06:15:00,83.47,83.5,83.4,83.465,2529300000.0
2009-11-09 06:20:00,83.47,83.48,83.355,83.375,1337500000.0
2009-11-09 06:25:00,83.38,83.38,83.315,83.345,1772800000.0
2009-11-09 06:30:00,83.345,83.49,83.335,83.455,1541600001.0
2009-11-09 06:35:00,83.455,83.455,83.4,83.42,703800000.0
2009-11-09 06:40:00,83.42,83.425,83.355,83.355,1173600000.0
2009-11-09 06:45:00,83.355,83.42,83.33,83.4,1778300000.0
2009-11-09 06:50:00,83.4,83.485,83.4,83.485,1163500000.0
2009-11-09 06:55:00,83.475,83.505,83.455,83.465,1432800000.0
2009-11-09 07:00:00,83.465,83.505,83.46,83.47,1153700000.0
2009-11-09 07:05:00,83.47,83.515,83.43,83.495,1590200000.0
2009-11-09 07:10:00,83.49,83.495,83.455,83.485,1422600000.0
2009-11-09 07:15:00,83.485,83.485,83.395,83.405,1024800000.0
2009-11-09 07:20:00,83.405,83.42,83.38,83.405,1368200000.0
2009-11-09 07:25:00,83.405,83.41,83.26,83.28,2074799999.0
2009-11-09 07:30:00,83.275,83.34,83.26,83.34,1210500000.0
2009-11-09 07:35:00,83.34,83.405,83.335,83.38,682100001.0
2009-11-09 07:40:00,83.38,83.415,83.375,83.405,878400000.0
2009-11-09 07:45:00,83.405,83.41,83.33,83.345,1539100000.0
2009-11-09 07:50:00,83.345,83.375,83.31,83.31,1571399999.0
2009-11-09 07:55:00,83.31,83.42,83.31,83.405,1351500000.0
2009-11-09 08:00:00,83.415,83.415,83.285,83.285,1425900000.0
2009-11-09 08:05:00,83.285,83.345,83.265,83.27,1507800001.0
2009-11-09 08:10:00,83.27,83.335,83.265,83.32,1095900000.0
2009-11-09 08:15:00,83.335,83.36,83.295,83.33,573700000.0
2009-11-09 08:20:00,83.33,83.35,83.325,83.33,781500000.0
2009-11-09 08:25:00,83.33,83.345,83.265,83.29,1449400001.0
2009-11-09 08:30:00,83.285,83.315,83.27,83.295,822200000.0
2009-11-09 08:35:00,83.3,83.305,83.265,83.265,1386500000.0
2009-11-09 08:40:00,83.265,83.265,83.195,83.215,1096000000.0
2009-11-09 08:45:00,83.22,83.24,83.19,83.2,1670099999.0
2009-11-09 08:50:00,83.2,83.245,83.195,83.24,1596300000.0
2009-11-09 08:55:00,83.235,83.265,83.215,83.26,588900000.0
2009-11-09 09:00:00,83.26,83.38,83.23,83.37,1145300000.0
2009-11-09 09:05:00,83.37,83.46,83.33,83.38,2373400000.0
2009-11-09 09:10:00,83.38,83.425,83.345,83.37,3390899996.0
2009-11-09 09:15:00,83.375,83.46,83.35,83.45,2875000003.0
2009-11-09 09:20:00,83.445,83.455,83.355,83.425,2907700001.0
2009-11-09 09:25:00,83.425,83.515,83.42,83.5,2463499998.0
2009-11-09 09:30:00,83.5,83.52,83.395,83.505,2764599999.0
2009-11-09 09:35:00,83.51,83.525,83.48,83.5,2765599996.0
2009-11-09 09:40:00,83.5,83.52,83.445,83.47,2824000000.0
2009-11-09 09:45:00,83.47,83.565,83.47,83.495,2356900000.0
2009-11-09 09:50:00,83.495,83.595,83.49,83.565,2527500001.0
2009-11-09 09:55:00,83.575,83.575,83.495,83.5,2696099994.0
2009-11-09 10:00:00,83.5,83.58,83.495,83.54,2959900001.0
2009-11-09 10:05:00,83.54,83.57,83.5,83.505,2710000003.0
2009-11-09 10:10:00,83.505,83.565,83.5,83.515,2351700001.0
2009-11-09 10:15:00,83.515,83.52,83.465,83.5,2964699999.0
2009-11-09 10:20:00,83.5,83.54,83.46,83.475,1780699997.0
2009-11-09 10:25:00,83.475,83.495,83.46,83.47,1826500000.0
2009-11-09 10:30:00,83.47,83.55,83.465,83.535,1678100001.0
2009-11-09 10:35:00,83.53,83.54,83.505,83.535,1673599998.0
2009-11-09 10:40:00,83.53,83.575,83.52,83.555,2801700003.0
2009-11-09 10:45:00,83.55,83.56,83.48,83.5,2470999998.0
2009-11-09 10:50:00,83.51,83.545,83.455,83.465,2163900000.0
2009-11-09 10:55:00,83.465,83.495,83.455,83.47,1690000000.0
2009-11-09 11:00:00,83.475,83.49,83.445,83.46,1892100000.0
2009-11-09 11:05:00,83.46,83.46,83.33,83.345,3058700004.0
2009-11-09 11:10:00,83.345,83.355,83.315,83.35,2921900003.0
2009-11-09 11:15:00,83.35,83.41,83.345,83.39,2426199999.0
2009-11-09 11:20:00,83.385,83.465,83.385,83.43,830000000.0
2009-11-09 11:25:00,83.43,83.455,83.4,83.425,2132600003.0
2009-11-09 11:30:00,83.425,83.48,83.4,83.465,3461999995.0
2009-11-09 11:35:00,83.465,83.53,83.465,83.525,2521300000.0
2009-11-09 11:40:00,83.525,83.56,83.505,83.55,2862400000.0
2009-11-09 11:45:00,83.555,83.59,83.54,83.585,1837099999.0
2009-11-09 11:50:00,83.585,83.69,83.575,83.63,3043200000.0
2009-11-09 11:55:00,83.625,83.63,83.56,83.57,2820000004.0
2009-11-09 12:00:00,83.57,83.63,83.555,83.615,3624000003.0
2009-11-09 12:05:00,83.615,83.615,83.55,83.56,2642000002.0
2009-11-09 12:10:00,83.55,83.55,83.5,83.505,2209299998.0
2009-11-09 12:15:00,83.51,83.51,83.39,83.415,2522900000.0
2009-11-09 12:20:00,83.41,83.46,83.41,83.435,2691099998.0
2009-11-09 12:25:00,83.44,83.48,83.4,83.45,1746799999.0
2009-11-09 12:30:00,83.45,83.455,83.385,83.385,2383600002.0
2009-11-09 12:35:00,83.385,83.465,83.385,83.415,3102999996.0
2009-11-09 12:40:00,83.42,83.46,83.39,83.455,1885799997.0
2009-11-09 12:45:00,83.455,83.47,83.425,83.46,1608600000.0
2009-11-09 12:50:00,83.46,83.475,83.445,83.475,1232099998.0
2009-11-09 12:55:00,83.475,83.5,83.46,83.475,2044600000.0
2009-11-09 13:00:00,83.48,83.525,83.475,83.51,1685600000.0
2009-11-09 13:05:00,83.51,83.515,83.445,83.445,2629699996.0
2009-11-09 13:10:00,83.445,83.49,83.435,83.46,1891500000.0
2009-11-09 13:15:00,83.46,83.46,83.405,83.415,2638499997.0
2009-11-09 13:20:00,83.415,83.425,83.375,83.41,2548800003.0
2009-11-09 13:25:00,83.41,83.42,83.375,83.375,2424300002.0
2009-11-09 13:30:00,83.375,83.45,83.36,83.44,1482700002.0
2009-11-09 13:35:00,83.445,83.445,83.38,83.38,1619900001.0
2009-11-09 13:40:00,83.38,83.405,83.37,83.38,904700002.0
2009-11-09 13:45:00,83.38,83.43,83.38,83.395,2087600001.0
2009-11-09 13:50:00,83.405,83.41,83.31,83.325,1794900000.0
2009-11-09 13:55:00,83.33,83.355,83.31,83.335,1538800000.0
2009-11-09 14:00:00,83.335,83.35,83.305,83.35,2222100005.0
2009-11-09 14:05:00,83.345,83.43,83.34,83.43,2053199998.0
2009-11-09 14:10:00,83.43,83.435,83.41,83.42,2052300002.0
2009-11-09 14:15:00,83.42,83.455,83.405,83.445,2680799999.0
2009-11-09 14:20:00,83.44,83.505,83.425,83.505,1629200003.0
2009-11-09 14:25:00,83.505,83.535,83.465,83.52,2103400000.0
2009-11-09 14:30:00,83.52,83.575,83.51,83.57,2646400000.0
2009-11-09 14:35:00,83.57,83.575,83.54,83.555,2349199999.0
2009-11-09 14:40:00,83.555,83.595,83.55,83.58,1799000000.0
2009-11-09 14:45:00,83.58,83.615,83.56,83.6,2124699997.0
2009-11-09 14:50:00,83.6,83.62,83.575,83.575,1611499998.0
2009-11-09 14:55:00,83.575,83.59,83.55,83.57,1972600000.0
2009-11-09 15:00:00,83.57,83.625,83.56,83.595,2399100002.0
2009-11-09 15:05:00,83.595,83.63,83.52,83.6,3248999998.0
2009-11-09 15:10:00,83.605,83.61,83.505,83.51,2647100001.0
2009-11-09 15:15:00,83.51,83.535,83.485,83.505,1985500000.0
2009-11-09 15:20:00,83.495,83.5,83.435,83.45,2795300000.0
2009-11-09 15:25:00,83.45,83.455,83.41,83.435,2076999997.0
2009-11-09 15:30:00,83.435,83.49,83.37,83.4,1818600000.0
2009-11-09 15:35:00,83.395,83.52,83.38,83.48,1789600000.0
2009-11-09 15:40:00,83.47,83.51,83.415,83.435,3114100001.0
2009-11-09 15:45:00,83.435,83.495,83.435,83.465,2436800001.0
2009-11-09 15:50:00,83.465,83.495,83.465,83.49,1956399999.0
2009-11-09 15:55:00,83.5,83.53,83.475,83.505,2292099999.0
2009-11-09 16:00:00,83.505,83.525,83.48,83.495,2593999999.0
2009-11-09 16:05:00,83.495,83.62,83.485,83.58,3359399996.0
2009-11-09 16:10:00,83.58,83.63,83.505,83.505,2839100002.0
2009-11-09 16:15:00,83.505,83.505,83.43,83.475,2858500002.0
2009-11-09 16:20:00,83.475,83.51,83.445,83.485,3327099999.0
2009-11-09 16:25:00,83.485,83.49,83.42,83.46,2855900000.0
2009-11-09 16:30:00,83.46,83.49,83.43,83.445,2897600001.0
2009-11-09 16:35:00,83.445,83.55,83.425,83.525,3687700004.0
2009-11-09 16:40:00,83.525,83.57,83.44,83.47,2539199998.0
2009-11-09 16:45:00,83.475,83.53,83.44,83.48,2665200000.0
2009-11-09 16:50:00,83.48,83.515,83.445,83.485,3614300001.0
2009-11-09 16:55:00,83.49,83.535,83.455,83.525,3525099997.0
2009-11-09 17:00:00,83.525,83.575,83.51,83.525,2700900006.0
2009-11-09 17:05:00,83.52,83.585,83.52,83.56,2702500003.0
2009-11-09 17:10:00,83.56,83.585,83.48,83.515,3856400002.0
2009-11-09 17:15:00,83.515,83.52,83.46,83.485,3297500002.0
2009-11-09 17:20:00,83.48,83.535,83.465,83.48,2904000000.0
2009-11-09 17:25:00,83.475,83.515,83.445,83.5,2991400002.0
2009-11-09 17:30:00,83.5,83.535,83.465,83.515,2188500000.0
2009-11-09 17:35:00,83.515,83.53,83.47,83.525,2423599998.0
2009-11-09 17:40:00,83.525,83.54,83.465,83.515,3042100001.0
2009-11-09 17:45:00,83.515,83.545,83.505,83.505,3042099997.0
2009-11-09 17:50:00,83.505,83.55,83.48,83.545,2931800001.0
2009-11-09 17:55:00,83.545,83.545,83.46,83.47,3405000000.0
2009-11-09 18:00:00,83.465,83.475,83.405,83.44,3197400000.0
2009-11-09 18:05:00,83.445,83.495,83.415,83.475,3824100002.0
2009-11-09 18:10:00,83.475,83.545,83.475,83.545,2848700000.0
2009-11-09 18:15:00,83.54,83.635,83.54,83.605,3443699988.0
2009-11-09 18:20:00,83.605,83.615,83.555,83.575,1990100000.0
2009-11-09 18:25:00,83.575,83.585,83.505,83.54,2674900001.0
2009-11-09 18:30:00,83.535,83.555,83.5,83.525,2685799994.0
2009-11-09 18:35:00,83.525,83.57,83.525,83.545,1339900000.0
2009-11-09 18:40:00,83.545,83.545,83.46,83.475,2425699999.0
2009-11-09 18:45:00,83.475,83.56,83.465,83.54,2448499998.0
2009-11-09 18:50:00,83.545,83.555,83.49,83.51,2170299999.0
2009-11-09 18:55:00,83.51,83.565,83.485,83.55,2427100001.0
2009-11-09 19:00:00,83.55,83.55,83.46,83.51,2939899998.0
2009-11-09 19:05:00,83.515,83.55,83.51,83.535,2607400002.0
2009-11-09 19:10:00,83.535,83.565,83.52,83.54,1564700000.0
2009-11-09 19:15:00,83.54,83.55,83.51,83.54,1674099999.0
2009-11-09 19:20:00,83.54,83.565,83.54,83.545,1820600000.0
2009-11-09 19:25:00,83.545,83.56,83.525,83.55,2099600008.0
2009-11-09 19:30:00,83.555,83.595,83.535,83.595,1294700000.0
2009-11-09 19:35:00,83.595,83.595,83.545,83.59,1022100001.0
2009-11-09 19:40:00,83.585,83.61,83.57,83.6,2228700001.0
2009-11-09 19:45:00,83.6,83.645,83.59,83.635,2253799998.0
2009-11-09 19:50:00,83.635,83.645,83.6,83.625,1306100001.0
2009-11-09 19:55:00,83.625,83.695,83.625,83.67,1659599998.0
2009-11-09 20:00:00,83.67,83.685,83.595,83.62,2548100006.0
2009-11-09 20:05:00,83.625,83.645,83.575,83.575,2223300002.0
2009-11-09 20:10:00,83.575,83.585,83.525,83.555,1489100000.0
2009-11-09 20:15:00,83.555,83.56,83.51,83.545,1742099999.0
2009-11-09 20:20:00,83.545,83.57,83.52,83.52,2147400002.0
2009-11-09 20:25:00,83.52,83.535,83.49,83.495,1305700000.0
2009-11-09 20:30:00,83.495,83.55,83.48,83.52,1978600002.0
2009-11-09 20:35:00,83.52,83.605,83.5,83.595,1607300000.0
2009-11-09 20:40:00,83.595,83.62,83.58,83.605,1388200003.0
2009-11-09 20:45:00,83.605,83.625,83.585,83.585,1265099999.0
2009-11-09 20:50:00,83.585,83.59,83.49,83.525,1649300001.0
2009-11-09 20:55:00,83.525,83.575,83.49,83.57,2163099999.0
2009-11-09 21:00:00,83.57,83.595,83.525,83.555,1320800001.0
2009-11-09 21:05:00,83.555,83.565,83.51,83.565,2075799997.0
2009-11-09 21:10:00,83.565,83.605,83.55,83.585,1392900001.0
2009-11-09 21:15:00,83.585,83.635,83.57,83.625,1236300000.0
2009-11-09 21:20:00,83.615,83.655,83.605,83.65,1268199999.0
2009-11-09 21:25:00,83.65,83.66,83.615,83.655,1403100000.0
2009-11-09 21:30:00,83.655,83.66,83.615,83.66,1468200000.0
2009-11-09 21:35:00,83.66,83.675,83.62,83.66,1257200001.0
2009-11-09 21:40:00,83.66,83.695,83.645,83.66,2123300002.0
2009-11-09 21:45:00,83.66,83.7,83.65,83.65,1620499999.0
2009-11-09 21:50:00,83.65,83.65,83.615,83.63,1405700001.0
2009-11-09 21:55:00,83.63,83.675,83.615,83.675,1475099999.0
2009-11-09 22:00:00,83.675,83.715,83.66,83.69,1658300001.0
2009-11-09 22:05:00,83.685,83.69,83.64,83.685,1008300002.0
2009-11-09 22:10:00,83.68,83.725,83.675,83.725,1331300003.0
2009-11-09 22:15:00,83.725,83.735,83.65,83.725,857700000.0
2009-11-09 22:20:00,83.725,83.73,83.69,83.695,1322700000.0
2009-11-09 22:25:00,83.695,83.71,83.665,83.675,1486900001.0
2009-11-09 22:30:00,83.67,83.69,83.66,83.66,1050800000.0
2009-11-09 22:35:00,83.665,83.665,83.62,83.635,1172400000.0
2009-11-09 22:40:00,83.64,83.65,83.62,83.635,1098800003.0
2009-11-09 22:45:00,83.635,83.68,83.635,83.675,911700000.0
2009-11-09 22:50:00,83.67,83.715,83.64,83.705,1129900000.0
2009-11-09 22:55:00,83.71,83.71,83.665,83.67,955300000.0
2009-11-09 23:00:00,83.675,83.705,83.66,83.695,435900000.0
2009-11-09 23:05:00,83.695,83.71,83.68,83.69,397000000.0
2009-11-09 23:10:00,83.69,83.7,83.685,83.69,351800000.0
2009-11-09 23:15:00,83.69,83.715,83.68,83.695,496800000.0
2009-11-09 23:20:00,83.69,83.715,83.675,83.705,791100000.0
2009-11-09 23:25:00,83.705,83.735,83.7,83.71,402100000.0
2009-11-09 23:30:00,83.71,83.72,83.685,83.69,345700000.0
2009-11-09 23:35:00,83.695,83.73,83.695,83.725,285000000.0
2009-11-09 23:40:00,83.72,83.73,83.68,83.725,602300000.0
2009-11-09 23:45:00,83.725,83.73,83.645,83.645,416900000.0
2009-11-09 23:50:00,83.645,83.65,83.615,83.615,437000000.0
2009-11-09 23:55:00,83.62,83.64,83.585,83.585,687400000.0
2009-11-10 00:00:00,83.58,83.655,83.55,83.615,254600000.0
2009-11-10 00:05:00,83.605,83.66,83.59,83.625,122700000.0
2009-11-10 00:10:00,83.625,83.64,83.59,83.615,280500000.0
2009-11-10 00:15:00,83.62,83.64,83.615,83.64,269800000.0
2009-11-10 00:20:00,83.64,83.65,83.625,83.63,215500000.0
2009-11-10 00:25:00,83.635,83.66,83.635,83.655,182200000.0
2009-11-10 00:30:00,83.65,83.67,83.635,83.665,214500000.0
2009-11-10 00:35:00,83.665,83.665,83.625,83.635,199400000.0
2009-11-10 00:40:00,83.64,83.65,83.62,83.64,203400000.0
2009-11-10 00:45:00,83.64,83.69,83.64,83.68,273600000.0
2009-11-10 00:50:00,83.67,83.705,83.665,83.705,302100000.0
2009-11-10 00:55:00,83.705,83.715,83.69,83.715,207600000.0
2009-11-10 01:00:00,83.72,83.74,83.71,83.735,359400000.0
2009-11-10 01:05:00,83.735,83.745,83.71,83.72,399400001.0
2009-11-10 01:10:00,83.72,83.725,83.71,83.715,400100000.0
2009-11-10 01:15:00,83.71,83.735,83.68,83.72,888100000.0
2009-11-10 01:20:00,83.72,83.725,83.7,83.715,262400000.0
2009-11-10 01:25:00,83.715,83.795,83.715,83.795,404600000.0
2009-11-10 01:30:00,83.8,83.805,83.75,83.765,926900000.0
2009-11-10 01:35:00,83.77,83.785,83.755,83.765,559100000.0
2009-11-10 01:40:00,83.76,83.78,83.72,83.72,695200000.0
2009-11-10 01:45:00,83.72,83.735,83.67,83.68,851700000.0
2009-11-10 01:50:00,83.68,83.68,83.64,83.65,820100000.0
2009-11-10 01:55:00,83.65,83.7,83.645,83.68,696500001.0
2009-11-10 02:00:00,83.68,83.755,83.665,83.72,979800000.0
2009-11-10 02:05:00,83.72,83.77,83.685,83.765,1371400000.0
2009-11-10 02:10:00,83.765,83.805,83.71,83.715,1640000000.0
2009-11-10 02:15:00,83.715,83.79,83.715,83.765,1949000000.0
2009-11-10 02:20:00,83.755,83.79,83.735,83.78,916600000.0
2009-11-10 02:25:00,83.78,83.805,83.775,83.8,1328900000.0
2009-11-10 02:30:00,83.8,83.845,83.78,83.795,1903399999.0
2009-11-10 02:35:00,83.79,83.805,83.715,83.715,1232200000.0
2009-11-10 02:40:00,83.715,83.76,83.685,83.745,1436200000.0
2009-11-10 02:45:00,83.745,83.78,83.72,83.765,1643000000.0
2009-11-10 02:50:00,83.765,83.765,83.685,83.7,1688700000.0
2009-11-10 02:55:00,83.7,83.76,83.69,83.705,1657400000.0
2009-11-10 03:00:00,83.705,83.71,83.61,83.64,1419000000.0
2009-11-10 03:05:00,83.64,83.675,83.62,83.67,1092400000.0
2009-11-10 03:10:00,83.67,83.695,83.64,83.655,983100000.0
2009-11-10 03:15:00,83.655,83.725,83.65,83.695,1289500000.0
2009-11-10 03:20:00,83.69,83.715,83.655,83.655,1095900000.0
2009-11-10 03:25:00,83.655,83.655,83.595,83.6,1361800000.0
2009-11-10 03:30:00,83.6,83.605,83.515,83.55,1365300000.0
2009-11-10 03:35:00,83.555,83.57,83.535,83.56,1485799999.0
2009-11-10 03:40:00,83.57,83.58,83.525,83.555,1180900000.0
2009-11-10 03:45:00,83.55,83.585,83.535,83.54,1181900000.0
2009-11-10 03:50:00,83.545,83.58,83.545,83.57,657000000.0
2009-11-10 03:55:00,83.57,83.6,83.56,83.595,646600000.0
2009-11-10 04:00:00,83.595,83.615,83.575,83.615,684600000.0
2009-11-10 04:05:00,83.61,83.635,83.595,83.595,1080500000.0
2009-11-10 04:10:00,83.595,83.595,83.555,83.555,921400000.0
2009-11-10 04:15:00,83.56,83.59,83.54,83.545,969100000.0
2009-11-10 04:20:00,83.545,83.595,83.545,83.56,1122400000.0
2009-11-10 04:25:00,83.555,83.58,83.555,83.565,730299999.0
2009-11-10 04:30:00,83.565,83.58,83.545,83.565,784700000.0
2009-11-10 04:35:00,83.565,83.565,83.53,83.53,947000000.0
2009-11-10 04:40:00,83.53,83.55,83.52,83.53,958400000.0
2009-11-10 04:45:00,83.525,83.545,83.515,83.53,1033400000.0
2009-11-10 04:50:00,83.535,83.545,83.495,83.53,1481200000.0
2009-11-10 04:55:00,83.535,83.545,83.485,83.505,1047200000.0
2009-11-10 05:00:00,83.505,83.52,83.495,83.5,877000000.0
2009-11-10 05:05:00,83.5,83.51,83.475,83.49,1219500000.0
2009-11-10 05:10:00,83.49,83.495,83.43,83.445,1654200000.0
2009-11-10 05:15:00,83.445,83.485,83.435,83.475,1660900000.0
2009-11-10 05:20:00,83.475,83.495,83.435,83.475,1855400000.0
2009-11-10 05:25:00,83.475,83.475,83.415,83.425,1426300000.0
2009-11-10 05:30:00,83.425,83.495,83.405,83.475,1252600000.0
2009-11-10 05:35:00,83.475,83.585,83.475,83.495,1302900000.0
2009-11-10 05:40:00,83.495,83.51,83.455,83.47,1135100000.0
2009-11-10 05:45:00,83.465,83.515,83.465,83.49,1243200000.0
2009-11-10 05:50:00,83.49,83.505,83.48,83.49,1027100000.0
2009-11-10 05:55:00,83.49,83.525,83.46,83.47,698100000.0
2009-11-10 06:00:00,83.47,83.5,83.46,83.49,1086700000.0
2009-11-10 06:05:00,83.495,83.515,83.475,83.51,517500000.0
2009-11-10 06:10:00,83.51,83.515,83.48,83.49,532800000.0
2009-11-10 06:15:00,83.49,83.505,83.46,83.485,724800000.0
2009-11-10 06:20:00,83.485,83.5,83.47,83.48,571300000.0
2009-11-10 06:25:00,83.48,83.495,83.45,83.455,505500000.0
2009-11-10 06:30:00,83.455,83.495,83.455,83.485,439100000.0
2009-11-10 06:35:00,83.485,83.49,83.445,83.455,368600000.0
2009-11-10 06:40:00,83.46,83.465,83.44,83.45,456300000.0
2009-11-10 06:45:00,83.45,83.5,83.45,83.485,728100000.0
2009-11-10 06:50:00,83.485,83.5,83.45,83.485,550400000.0
2009-11-10 06:55:00,83.49,83.49,83.465,83.465,504800000.0
2009-11-10 07:00:00,83.465,83.465,83.45,83.46,457800000.0
2009-11-10 07:05:00,83.46,83.475,83.38,83.41,878299998.0
2009-11-10 07:10:00,83.405,83.41,83.275,83.335,2088100000.0
2009-11-10 07:15:00,83.33,83.36,83.22,83.345,1907200000.0
2009-11-10 07:20:00,83.335,83.365,83.31,83.36,1560700000.0
2009-11-10 07:25:00,83.36,83.415,83.21,83.21,1852500000.0
2009-11-10 07:30:00,83.21,83.325,83.21,83.3,1537300001.0
2009-11-10 07:35:00,83.3,83.3,83.15,83.17,1712900000.0
2009-11-10 07:40:00,83.17,83.205,83.055,83.08,2051600001.0
2009-11-10 07:45:00,83.085,83.1,83.025,83.065,1160500000.0
2009-11-10 07:50:00,83.065,83.14,83.065,83.125,1020600000.0
2009-11-10 07:55:00,83.12,83.125,83.09,83.11,1338800002.0
2009-11-10 08:00:00,83.11,83.145,83.095,83.115,1070200000.0
2009-11-10 08:05:00,83.115,83.175,83.115,83.15,1105300000.0
2009-11-10 08:10:00,83.15,83.265,83.11,83.24,1328900000.0
2009-11-10 08:15:00,83.24,83.35,83.205,83.265,1376600000.0
2009-11-10 08:20:00,83.265,83.415,83.24,83.38,984700000.0
2009-11-10 08:25:00,83.385,83.385,83.315,83.34,1029000000.0
2009-11-10 08:30:00,83.34,83.365,83.235,83.25,1195900000.0
2009-11-10 08:35:00,83.25,83.32,83.25,83.31,613900000.0
2009-11-10 08:40:00,83.31,83.345,83.31,83.33,868600000.0
2009-11-10 08:45:00,83.325,83.385,83.31,83.375,581900000.0
2009-11-10 08:50:00,83.375,83.4,83.37,83.39,708900000.0
2009-11-10 08:55:00,83.39,83.49,83.39,83.49,1190300000.0
2009-11-10 09:00:00,83.49,83.5,83.385,83.415,1458200000.0
2009-11-10 09:05:00,83.415,83.42,83.3,83.33,1386100000.0
2009-11-10 09:10:00,83.33,83.375,83.31,83.365,1248399999.0
2009-11-10 09:15:00,83.375,83.425,83.365,83.395,1226600000.0
2009-11-10 09:20:00,83.395,83.4,83.3,83.32,1174900000.0
2009-11-10 09:25:00,83.32,83.345,83.27,83.32,2031200001.0
2009-11-10 09:30:00,83.32,83.375,83.315,83.345,1451800000.0
2009-11-10 09:35:00,83.345,83.405,83.34,83.39,999600000.0
2009-11-10 09:40:00,83.39,83.395,83.295,83.32,1332000000.0
2009-11-10 09:45:00,83.315,83.39,83.315,83.34,1020799999.0
2009-11-10 09:50:00,83.34,83.355,83.26,83.275,1922000000.0
2009-11-10 09:55:00,83.275,83.29,83.245,83.255,1679000000.0
2009-11-10 10:00:00,83.255,83.3,83.235,83.245,1970900001.0
2009-11-10 10:05:00,83.245,83.255,83.09,83.09,2707500000.0
2009-11-10 10:10:00,83.09,83.2,83.065,83.17,2125300001.0
2009-11-10 10:15:00,83.17,83.205,83.16,83.18,1528000000.0
2009-11-10 10:20:00,83.175,83.25,83.17,83.19,1898200000.0
2009-11-10 10:25:00,83.19,83.215,83.145,83.15,1808800000.0
2009-11-10 10:30:00,83.145,83.18,83.075,83.09,1518500000.0
2009-11-10 10:35:00,83.085,83.115,83.06,83.1,2099300002.0
2009-11-10 10:40:00,83.1,83.175,83.095,83.14,1982999999.0
2009-11-10 10:45:00,83.14,83.285,83.14,83.275,2293700000.0
2009-11-10 10:50:00,83.275,83.305,83.24,83.255,1823700000.0
2009-11-10 10:55:00,83.255,83.28,83.235,83.26,1488500000.0
2009-11-10 11:00:00,83.265,83.285,83.225,83.245,1301999999.0
2009-11-10 11:05:00,83.24,83.265,83.23,83.26,1473100001.0
2009-11-10 11:10:00,83.26,83.365,83.26,83.36,1475300001.0
2009-11-10 11:15:00,83.36,83.435,83.36,83.375,1151400000.0
2009-11-10 11:20:00,83.375,83.4,83.35,83.35,1963600000.0
2009-11-10 11:25:00,83.35,83.395,83.34,83.375,1496800000.0
2009-11-10 11:30:00,83.38,83.445,83.355,83.43,1451399999.0
2009-11-10 11:35:00,83.425,83.455,83.395,83.42,1361599999.0
2009-11-10 11:40:00,83.42,83.455,83.405,83.455,1305100000.0
2009-11-10 11:45:00,83.455,83.465,83.425,83.44,988299997.0
2009-11-10 11:50:00,83.435,83.44,83.4,83.425,1089700000.0
2009-11-10 11:55:00,83.42,83.465,83.4,83.46,960100000.0
2009-11-10 12:00:00,83.46,83.465,83.225,83.335,2964200000.0
2009-11-10 12:05:00,83.34,83.435,83.335,83.4,2197500000.0
2009-11-10 12:10:00,83.395,83.555,83.395,83.52,3132799998.0
2009-11-10 12:15:00,83.52,83.585,83.47,83.525,2330100000.0
2009-11-10 12:20:00,83.52,83.55,83.48,83.48,2007600000.0
2009-11-10 12:25:00,83.48,83.495,83.465,83.49,3004999998.0
2009-11-10 12:30:00,83.49,83.645,83.49,83.64,1856900001.0
2009-11-10 12:35:00,83.645,83.73,83.64,83.675,3311100003.0
2009-11-10 12:40:00,83.675,83.825,83.66,83.805,2832499999.0
2009-11-10 12:45:00,83.805,83.845,83.765,83.81,2052900000.0
2009-11-10 12:50:00,83.81,83.825,83.715,83.73,2756200001.0
2009-11-10 12:55:00,83.73,83.805,83.72,83.735,1917800000.0
2009-11-10 13:00:00,83.73,83.73,83.655,83.67,1509400001.0
2009-11-10 13:05:00,83.67,83.74,83.66,83.71,1432100000.0
2009-11-10 13:10:00,83.705,83.73,83.67,83.67,2489100000.0
2009-11-10 13:15:00,83.67,83.73,83.67,83.68,1686700000.0
2009-11-10 13:20:00,83.68,83.7,83.635,83.645,1430200000.0
2009-11-10 13:25:00,83.645,83.665,83.625,83.635,1211700000.0
2009-11-10 13:30:00,83.635,83.765,83.63,83.755,1441500000.0
2009-11-10 13:35:00,83.745,83.755,83.645,83.705,1570400000.0
2009-11-10 13:40:00,83.705,83.755,83.695,83.725,1989399999.0
2009-11-10 13:45:00,83.725,83.735,83.635,83.635,1672799998.0
2009-11-10 13:50:00,83.635,83.64,83.55,83.575,2400000001.0
2009-11-10 13:55:00,83.575,83.58,83.49,83.51,2170799999.0
2009-11-10 14:00:00,83.51,83.58,83.505,83.575,1772400000.0
2009-11-10 14:05:00,83.575,83.615,83.57,83.585,1389399999.0
2009-11-10 14:10:00,83.585,83.605,83.54,83.555,1625400000.0
2009-11-10 14:15:00,83.555,83.59,83.545,83.565,2279299999.0
2009-11-10 14:20:00,83.565,83.58,83.53,83.565,1576700001.0
2009-11-10 14:25:00,83.565,83.585,83.54,83.58,1668100000.0
2009-11-10 14:30:00,83.58,83.59,83.515,83.57,1713500000.0
2009-11-10 14:35:00,83.57,83.6,83.545,83.58,1159700001.0
2009-11-10 14:40:00,83.585,83.605,83.54,83.555,1947200001.0
2009-11-10 14:45:00,83.555,83.58,83.495,83.52,1637900000.0
2009-11-10 14:50:00,83.52,83.535,83.4,83.4,2296100000.0
2009-11-10 14:55:00,83.4,83.4,83.265,83.265,2179700000.0
2009-11-10 15:00:00,83.265,83.33,83.245,83.3,2000700000.0
2009-11-10 15:05:00,83.3,83.345,83.28,83.345,1796000000.0
2009-11-10 15:10:00,83.345,83.36,83.285,83.305,2060099999.0
2009-11-10 15:15:00,83.305,83.37,83.29,83.37,2019200000.0
2009-11-10 15:20:00,83.37,83.405,83.35,83.39,2062400000.0
2009-11-10 15:25:00,83.39,83.455,83.37,83.43,1869800000.0
2009-11-10 15:30:00,83.425,83.445,83.39,83.4,1802999999.0
2009-11-10 15:35:00,83.4,83.475,83.395,83.475,2092900001.0
2009-11-10 15:40:00,83.475,83.48,83.395,83.395,1993100001.0
2009-11-10 15:45:00,83.4,83.425,83.345,83.35,2357700000.0
2009-11-10 15:50:00,83.345,83.345,83.265,83.285,2781499999.0
2009-11-10 15:55:00,83.285,83.33,83.26,83.31,2556100000.0
2009-11-10 16:00:00,83.31,83.365,83.285,83.295,2644099999.0
2009-11-10 16:05:00,83.3,83.3,83.18,83.185,1677800000.0
2009-11-10 16:10:00,83.18,83.27,83.18,83.25,2264800000.0
2009-11-10 16:15:00,83.25,83.315,83.245,83.25,1923900000.0
2009-11-10 16:20:00,83.25,83.285,83.225,83.275,1270000000.0
2009-11-10 16:25:00,83.275,83.295,83.22,83.285,1116900001.0
2009-11-10 16:30:00,83.285,83.45,83.25,83.425,2845100001.0
2009-11-10 16:35:00,83.425,83.455,83.355,83.44,2762299999.0
2009-11-10 16:40:00,83.44,83.545,83.385,83.485,2207399998.0
2009-11-10 16:45:00,83.485,83.54,83.41,83.465,2234300000.0
2009-11-10 16:50:00,83.465,83.555,83.465,83.535,1819999999.0
2009-11-10 16:55:00,83.525,83.55,83.44,83.455,1959600000.0
2009-11-10 17:00:00,83.455,83.485,83.425,83.445,2192900000.0
2009-11-10 17:05:00,83.445,83.53,83.435,83.525,2259700001.0
2009-11-10 17:10:00,83.52,83.605,83.505,83.55,2556500001.0
2009-11-10 17:15:00,83.55,83.595,83.52,83.575,2556200000.0
2009-11-10 17:20:00,83.57,83.64,83.54,83.61,2816600000.0
2009-11-10 17:25:00,83.61,83.65,83.58,83.63,2022199999.0
2009-11-10 17:30:00,83.625,83.635,83.505,83.535,1882600000.0
2009-11-10 17:35:00,83.535,83.535,83.445,83.445,1566100001.0
2009-11-10 17:40:00,83.445,83.485,83.385,83.39,1923700000.0
2009-11-10 17:45:00,83.39,83.435,83.37,83.38,1788300000.0
2009-11-10 17:50:00,83.38,83.38,83.29,83.31,2205600000.0
2009-11-10 17:55:00,83.305,83.36,83.27,83.295,2062100000.0
2009-11-10 18:00:00,83.29,83.335,83.27,83.33,1174100000.0
2009-11-10 18:05:00,83.335,83.335,83.19,83.275,2508000002.0
2009-11-10 18:10:00,83.275,83.34,83.18,83.2,2709100001.0
2009-11-10 18:15:00,83.2,83.28,83.19,83.275,2254000000.0
2009-11-10 18:20:00,83.28,83.345,83.275,83.29,2675699996.0
2009-11-10 18:25:00,83.29,83.32,83.245,83.29,2307600004.0
2009-11-10 18:30:00,83.3,83.31,83.205,83.225,1609500000.0
2009-11-10 18:35:00,83.225,83.37,83.195,83.37,2159399999.0
2009-11-10 18:40:00,83.365,83.425,83.36,83.395,2370700002.0
2009-11-10 18:45:00,83.4,83.45,83.38,83.415,1928700002.0
2009-11-10 18:50:00,83.415,83.43,83.375,83.42,1866699999.0
2009-11-10 18:55:00,83.42,83.44,83.315,83.32,1709800002.0
2009-11-10 19:00:00,83.32,83.335,83.29,83.295,1580899999.0
2009-11-10 19:05:00,83.295,83.315,83.245,83.275,1263900000.0
2009-11-10 19:10:00,83.275,83.275,83.215,83.275,1828899999.0
2009-11-10 19:15:00,83.275,83.31,83.27,83.285,1191200000.0
2009-11-10 19:20:00,83.285,83.285,83.19,83.2,1591200000.0
2009-11-10 19:25:00,83.205,83.255,83.185,83.19,1324100000.0
2009-11-10 19:30:00,83.185,83.245,83.16,83.22,1701500000.0
2009-11-10 19:35:00,83.225,83.275,83.2,83.235,1488100000.0
2009-11-10 19:40:00,83.235,83.25,83.22,83.23,1393900000.0
2009-11-10 19:45:00,83.23,83.24,83.205,83.23,842900000.0
2009-11-10 19:50:00,83.22,83.26,83.22,83.25,833400000.0
2009-11-10 19:55:00,83.25,83.31,83.24,83.25,896000000.0
2009-11-10 20:00:00,83.25,83.26,83.2,83.235,1414200000.0
2009-11-10 20:05:00,83.23,83.245,83.21,83.225,1337500000.0
2009-11-10 20:10:00,83.225,83.27,83.22,83.24,1652300003.0
2009-11-10 20:15:00,83.24,83.325,83.225,83.325,1250700000.0
2009-11-10 20:20:00,83.325,83.325,83.275,83.315,1351599999.0
2009-11-10 20:25:00,83.315,83.315,83.27,83.3,907999999.0
2009-11-10 20:30:00,83.3,83.365,83.295,83.36,1299000000.0
2009-11-10 20:35:00,83.36,83.38,83.34,83.36,797500000.0
2009-11-10 20:40:00,83.355,83.36,83.255,83.285,1053400000.0
2009-11-10 20:45:00,83.27,83.27,83.185,83.205,1349900001.0
2009-11-10 20:50:00,83.205,83.25,83.205,83.25,946800000.0
2009-11-10 20:55:00,83.245,83.255,83.17,83.255,750500000.0
2009-11-10 21:00:00,83.26,83.32,83.245,83.305,991900000.0
2009-11-10 21:05:00,83.315,83.375,83.31,83.35,1255200000.0
2009-11-10 21:10:00,83.35,83.36,83.29,83.29,1064600000.0
2009-11-10 21:15:00,83.29,83.355,83.29,83.345,1338000002.0
2009-11-10 21:20:00,83.345,83.385,83.34,83.37,895699999.0
2009-11-10 21:25:00,83.37,83.42,83.345,83.41,1932100001.0
2009-11-10 21:30:00,83.415,83.43,83.37,83.395,1851199998.0
2009-11-10 21:35:00,83.395,83.41,83.365,83.37,1167500000.0
2009-11-10 21:40:00,83.37,83.4,83.335,83.37,1169600000.0
2009-11-10 21:45:00,83.37,83.405,83.36,83.375,1488699999.0
2009-11-10 21:50:00,83.375,83.39,83.33,83.36,1671399999.0
2009-11-10 21:55:00,83.375,83.51,83.365,83.5,1590299999.0
2009-11-10 22:00:00,83.5,83.5,83.395,83.46,1671200001.0
2009-11-10 22:05:00,83.46,83.5,83.445,83.5,1092500000.0
2009-11-10 22:10:00,83.5,83.545,83.44,83.51,1924900001.0
2009-11-10 22:15:00,83.51,83.57,83.495,83.53,1709200000.0
2009-11-10 22:20:00,83.53,83.545,83.5,83.53,954300000.0
2009-11-10 22:25:00,83.525,83.57,83.515,83.555,1542300000.0
2009-11-10 22:30:00,83.555,83.59,83.545,83.555,1409800002.0
2009-11-10 22:35:00,83.555,83.59,83.55,83.56,1225100000.0
2009-11-10 22:40:00,83.56,83.575,83.51,83.525,1478800000.0
2009-11-10 22:45:00,83.52,83.57,83.515,83.56,995199999.0
2009-11-10 22:50:00,83.565,83.57,83.53,83.535,942200000.0
2009-11-10 22:55:00,83.535,83.59,83.535,83.565,530600000.0
2009-11-10 23:00:00,83.565,83.585,83.565,83.565,202200000.0
2009-11-10 23:05:00,83.565,83.58,83.555,83.56,61500000.0
2009-11-10 23:10:00,83.56,83.59,83.56,83.565,301000000.0
2009-11-10 23:15:00,83.57,83.595,83.57,83.595,592700000.0
2009-11-10 23:20:00,83.595,83.62,83.59,83.605,296500000.0
2009-11-10 23:25:00,83.605,83.605,83.58,83.585,635100000.0
2009-11-10 23:30:00,83.585,83.635,83.56,83.575,806100000.0
2009-11-10 23:35:00,83.575,83.605,83.546,83.585,630700000.0
2009-11-10 23:40:00,83.585,83.6,83.58,83.585,179100000.0
2009-11-10 23:45:00,83.585,83.61,83.575,83.595,320800000.0
2009-11-10 23:50:00,83.59,83.6,83.54,83.569,408400000.0
2009-11-10 23:55:00,83.6,83.615,83.535,83.535,310400000.0
2009-11-11 00:00:00,83.54,83.59,83.535,83.585,160800000.0
2009-11-11 00:05:00,83.575,83.63,83.57,83.6,192500000.0
2009-11-11 00:10:00,83.605,83.605,83.545,83.545,139700000.0
2009-11-11 00:15:00,83.555,83.56,83.52,83.55,193700000.0
2009-11-11 00:20:00,83.55,83.57,83.54,83.54,112700000.0
2009-11-11 00:25:00,83.535,83.565,83.535,83.555,121300000.0
2009-11-11 00:30:00,83.56,83.585,83.555,83.57,291900000.0
2009-11-11 00:35:00,83.57,83.57,83.555,83.565,69300000.0
2009-11-11 00:40:00,83.56,83.565,83.535,83.535,172000000.0
2009-11-11 00:45:00,83.54,83.565,83.52,83.545,236200000.0
2009-11-11 00:50:00,83.535,83.535,83.505,83.515,314300000.0
2009-11-11 00:55:00,83.515,83.545,83.495,83.515,682700000.0
2009-11-11 01:00:00,83.515,83.53,83.47,83.505,384900000.0
2009-11-11 01:05:00,83.495,83.51,83.475,83.495,415200000.0
2009-11-11 01:10:00,83.495,83.5,83.465,83.495,275600000.0
2009-11-11 01:15:00,83.49,83.52,83.49,83.515,171600000.0
2009-11-11 01:20:00,83.515,83.535,83.495,83.505,398700000.0
2009-11-11 01:25:00,83.495,83.53,83.485,83.525,393800000.0
2009-11-11 01:30:00,83.525,83.525,83.455,83.465,658400000.0
2009-11-11 01:35:00,83.465,83.495,83.445,83.455,717900000.0
2009-11-11 01:40:00,83.455,83.48,83.44,83.475,348500000.0
2009-11-11 01:45:00,83.475,83.495,83.465,83.485,356300000.0
2009-11-11 01:50:00,83.475,83.495,83.46,83.485,524900000.0
2009-11-11 01:55:00,83.48,83.51,83.445,83.465,727900000.0
2009-11-11 02:00:00,83.465,83.465,83.32,83.36,1455500000.0
2009-11-11 02:05:00,83.36,83.38,83.305,83.32,1632500000.0
2009-11-11 02:10:00,83.32,83.38,83.285,83.335,1520300000.0
2009-11-11 02:15:00,83.335,83.405,83.315,83.365,1661900000.0
2009-11-11 02:20:00,83.37,83.435,83.35,83.36,997300000.0
2009-11-11 02:25:00,83.36,83.465,83.36,83.43,784200000.0
2009-11-11 02:30:00,83.425,83.44,83.375,83.415,855600000.0
2009-11-11 02:35:00,83.41,83.46,83.395,83.455,967600000.0
2009-11-11 02:40:00,83.455,83.46,83.4,83.405,1661400000.0
2009-11-11 02:45:00,83.41,83.445,83.39,83.405,1155900000.0
2009-11-11 02:50:00,83.4,83.4,83.33,83.34,1479900000.0
2009-11-11 02:55:00,83.335,83.375,83.315,83.315,1448000000.0
2009-11-11 03:00:00,83.315,83.395,83.315,83.35,882900000.0
2009-11-11 03:05:00,83.34,83.38,83.32,83.345,1419800000.0
2009-11-11 03:10:00,83.345,83.395,83.34,83.37,1070400000.0
2009-11-11 03:15:00,83.37,83.42,83.36,83.37,1421800000.0
2009-11-11 03:20:00,83.37,83.395,83.36,83.37,1568200000.0
2009-11-11 03:25:00,83.37,83.4,83.36,83.39,1149100000.0
2009-11-11 03:30:00,83.385,83.395,83.355,83.365,987500000.0
2009-11-11 03:35:00,83.36,83.385,83.35,83.355,1013900000.0
2009-11-11 03:40:00,83.355,83.42,83.35,83.375,1159200000.0
2009-11-11 03:45:00,83.375,83.375,83.33,83.365,1381100000.0
2009-11-11 03:50:00,83.36,83.405,83.355,83.36,1121100000.0
2009-11-11 03:55:00,83.36,83.375,83.315,83.32,773700000.0
2009-11-11 04:00:00,83.32,83.58,83.32,83.54,1985300000.0
2009-11-11 04:05:00,83.535,83.545,83.48,83.485,1565800000.0
2009-11-11 04:10:00,83.495,83.51,83.325,83.4,1692800000.0
2009-11-11 04:15:00,83.4,83.42,83.27,83.28,1642200001.0
2009-11-11 04:20:00,83.285,83.3,83.195,83.235,1931800000.0
2009-11-11 04:25:00,83.235,83.235,83.165,83.21,1999300000.0
2009-11-11 04:30:00,83.21,83.265,83.195,83.235,1950500000.0
2009-11-11 04:35:00,83.245,83.315,83.245,83.31,1134000000.0
2009-11-11 04:40:00,83.31,83.375,83.305,83.345,1139700000.0
2009-11-11 04:45:00,83.35,83.38,83.335,83.38,944500000.0
2009-11-11 04:50:00,83.38,83.415,83.365,83.375,1320500000.0
2009-11-11 04:55:00,83.375,83.475,83.375,83.435,1348500000.0
2009-11-11 05:00:00,83.435,83.49,83.425,83.43,1269700000.0
2009-11-11 05:05:00,83.43,83.435,83.385,83.39,1281100000.0
2009-11-11 05:10:00,83.39,83.42,83.36,83.395,948800000.0
2009-11-11 05:15:00,83.4,83.4,83.365,83.365,846500000.0
2009-11-11 05:20:00,83.365,83.405,83.365,83.39,811400000.0
2009-11-11 05:25:00,83.39,83.4,83.375,83.38,1123700003.0
2009-11-11 05:30:00,83.37,83.39,83.315,83.34,481000000.0
2009-11-11 05:35:00,83.34,83.38,83.325,83.365,791100000.0
2009-11-11 05:40:00,83.36,83.37,83.34,83.355,508300000.0
2009-11-11 05:45:00,83.35,83.4,83.27,83.27,1391000000.0
2009-11-11 05:50:00,83.265,83.33,83.235,83.26,1259299999.0
2009-11-11 05:55:00,83.26,83.29,83.26,83.27,728700000.0
2009-11-11 06:00:00,83.27,83.305,83.18,83.18,1233700000.0
2009-11-11 06:05:00,83.18,83.21,83.15,83.16,2007699999.0
2009-11-11 06:10:00,83.16,83.19,83.115,83.145,1998100001.0
2009-11-11 06:15:00,83.145,83.185,83.06,83.1,1555800000.0
2009-11-11 06:20:00,83.1,83.15,83.1,83.125,683400000.0
2009-11-11 06:25:00,83.13,83.185,83.11,83.11,629600000.0
2009-11-11 06:30:00,83.105,83.12,83.06,83.085,1154800000.0
2009-11-11 06:35:00,83.09,83.19,83.09,83.145,808600000.0
2009-11-11 06:40:00,83.145,83.185,83.115,83.17,795500000.0
2009-11-11 06:45:00,83.17,83.17,83.145,83.155,628600000.0
2009-11-11 06:50:00,83.15,83.165,83.13,83.145,948900000.0
2009-11-11 06:55:00,83.145,83.175,83.135,83.16,338800000.0
2009-11-11 07:00:00,83.16,83.16,83.095,83.095,1244900000.0
2009-11-11 07:05:00,83.09,83.13,83.08,83.09,995300000.0
2009-11-11 07:10:00,83.085,83.105,83.04,83.075,1551499999.0
2009-11-11 07:15:00,83.075,83.125,83.06,83.065,646100000.0
2009-11-11 07:20:00,83.07,83.11,83.02,83.02,1185400000.0
2009-11-11 07:25:00,83.025,83.11,83.02,83.085,1165099999.0
2009-11-11 07:30:00,83.075,83.165,83.075,83.13,1051800001.0
2009-11-11 07:35:00,83.13,83.13,83.075,83.09,742200000.0
2009-11-11 07:40:00,83.085,83.115,83.08,83.09,717800000.0
2009-11-11 07:45:00,83.09,83.145,83.085,83.125,662000000.0
2009-11-11 07:50:00,83.135,83.19,83.125,83.18,1079700000.0
2009-11-11 07:55:00,83.18,83.345,83.165,83.335,1223700000.0
2009-11-11 08:00:00,83.34,83.435,83.26,83.285,3028200000.0
2009-11-11 08:05:00,83.285,83.44,83.28,83.405,2446500000.0
2009-11-11 08:10:00,83.4,83.42,83.355,83.36,2522700000.0
2009-11-11 08:15:00,83.35,83.415,83.32,83.365,1993300001.0
2009-11-11 08:20:00,83.36,83.37,83.28,83.285,1701300001.0
2009-11-11 08:25:00,83.295,83.35,83.295,83.335,1195400000.0
2009-11-11 08:30:00,83.335,83.38,83.33,83.365,901300000.0
2009-11-11 08:35:00,83.365,83.415,83.31,83.355,1158900000.0
2009-11-11 08:40:00,83.355,83.415,83.34,83.365,973500000.0
2009-11-11 08:45:00,83.365,83.405,83.35,83.4,1370699998.0
2009-11-11 08:50:00,83.4,83.455,83.365,83.4,1507900000.0
2009-11-11 08:55:00,83.405,83.485,83.395,83.415,1471799999.0
2009-11-11 09:00:00,83.415,83.42,83.37,83.405,1520899999.0
2009-11-11 09:05:00,83.405,83.435,83.39,83.39,1459800001.0
2009-11-11 09:10:00,83.39,83.515,83.39,83.485,1787300000.0
2009-11-11 09:15:00,83.49,83.56,83.475,83.535,2164599993.0
2009-11-11 09:20:00,83.535,83.555,83.495,83.53,1598300001.0
2009-11-11 09:25:00,83.53,83.56,83.475,83.485,1471100000.0
2009-11-11 09:30:00,83.485,83.595,83.455,83.58,2039000001.0
2009-11-11 09:35:00,83.58,83.62,83.57,83.605,1212000000.0
2009-11-11 09:40:00,83.61,83.645,83.565,83.565,1898300000.0
2009-11-11 09:45:00,83.565,83.72,83.565,83.705,1785099999.0
2009-11-11 09:50:00,83.705,83.75,83.665,83.67,2102200001.0
2009-11-11 09:55:00,83.665,83.78,83.64,83.775,1816400000.0
2009-11-11 10:00:00,83.775,83.81,83.74,83.755,2204099998.0
2009-11-11 10:05:00,83.755,83.76,83.685,83.69,2046799999.0
2009-11-11 10:10:00,83.705,83.765,83.69,83.735,2144800001.0
2009-11-11 10:15:00,83.745,83.745,83.675,83.675,1936300002.0
2009-11-11 10:20:00,83.675,83.865,83.675,83.865,2947299999.0
2009-11-11 10:25:00,83.865,83.95,83.825,83.83,2954600000.0
2009-11-11 10:30:00,83.825,83.845,83.795,83.805,1799200001.0
2009-11-11 10:35:00,83.805,83.815,83.75,83.775,1340099999.0
2009-11-11 10:40:00,83.775,83.835,83.775,83.815,1620899998.0
2009-11-11 10:45:00,83.81,83.85,83.785,83.81,1235500000.0
2009-11-11 10:50:00,83.81,83.845,83.78,83.845,1134100000.0
2009-11-11 10:55:00,83.845,83.845,83.735,83.76,1488899998.0
2009-11-11 11:00:00,83.76,83.815,83.755,83.79,1511300000.0
2009-11-11 11:05:00,83.79,83.825,83.78,83.82,1728200001.0
2009-11-11 11:10:00,83.82,83.875,83.815,83.825,1505500001.0
2009-11-11 11:15:00,83.825,83.85,83.815,83.825,1485400001.0
2009-11-11 11:20:00,83.82,83.84,83.79,83.795,1607100000.0
2009-11-11 11:25:00,83.795,83.865,83.795,83.86,1371300001.0
2009-11-11 11:30:00,83.86,83.895,83.85,83.875,1278300001.0
2009-11-11 11:35:00,83.875,83.925,83.87,83.925,1330300000.0
2009-11-11 11:40:00,83.925,83.985,83.915,83.965,1621300001.0
2009-11-11 11:45:00,83.965,84.0,83.96,83.975,1500600000.0
2009-11-11 11:50:00,83.965,83.975,83.95,83.955,1325900000.0
2009-11-11 11:55:00,83.95,83.95,83.8,83.805,1933100002.0
2009-11-11 12:00:00,83.805,83.87,83.79,83.82,2092600001.0
2009-11-11 12:05:00,83.82,83.84,83.76,83.765,1789100001.0
2009-11-11 12:10:00,83.765,83.81,83.765,83.785,1163199999.0
2009-11-11 12:15:00,83.785,83.79,83.72,83.755,1482900000.0
2009-11-11 12:20:00,83.755,83.755,83.68,83.73,1235900002.0
2009-11-11 12:25:00,83.73,83.815,83.69,83.81,1590100000.0
2009-11-11 12:30:00,83.81,83.87,83.615,83.65,2283500003.0
2009-11-11 12:35:00,83.65,83.705,83.595,83.65,1975799999.0
2009-11-11 12:40:00,83.65,83.71,83.64,83.67,2005600000.0
2009-11-11 12:45:00,83.67,83.715,83.635,83.705,1265600000.0
2009-11-11 12:50:00,83.705,83.715,83.685,83.685,872400000.0
2009-11-11 12:55:00,83.69,83.73,83.67,83.695,1811499998.0
2009-11-11 13:00:00,83.695,83.76,83.69,83.73,1858700001.0
2009-11-11 13:05:00,83.73,83.785,83.73,83.77,2419299998.0
2009-11-11 13:10:00,83.77,83.86,83.77,83.85,2053199998.0
2009-11-11 13:15:00,83.85,83.875,83.845,83.855,1316300000.0
2009-11-11 13:20:00,83.86,83.865,83.81,83.835,1092000000.0
2009-11-11 13:25:00,83.835,83.835,83.785,83.785,978300000.0
2009-11-11 13:30:00,83.79,83.81,83.745,83.755,855600000.0
2009-11-11 13:35:00,83.755,83.79,83.745,83.765,1489500002.0
2009-11-11 13:40:00,83.77,83.79,83.76,83.76,793100001.0
2009-11-11 13:45:00,83.765,83.78,83.72,83.775,1387199996.0
2009-11-11 13:50:00,83.775,83.82,83.765,83.785,990299994.0
2009-11-11 13:55:00,83.785,83.785,83.755,83.765,904300002.0
2009-11-11 14:00:00,83.765,83.775,83.73,83.73,1401000001.0
2009-11-11 14:05:00,83.73,83.76,83.73,83.75,1238399998.0
2009-11-11 14:10:00,83.75,83.755,83.725,83.75,463200000.0
2009-11-11 14:15:00,83.75,83.775,83.73,83.76,827100000.0
2009-11-11 14:20:00,83.76,83.775,83.735,83.76,577300000.0
2009-11-11 14:25:00,83.765,83.765,83.705,83.735,1137299999.0
2009-11-11 14:30:00,83.735,83.755,83.715,83.725,2189499994.0
2009-11-11 14:35:00,83.72,83.735,83.69,83.7,1140700000.0
2009-11-11 14:40:00,83.705,83.76,83.695,83.735,1300600000.0
2009-11-11 14:45:00,83.735,83.755,83.715,83.74,627200000.0
2009-11-11 14:50:00,83.74,83.77,83.705,83.72,767200000.0
2009-11-11 14:55:00,83.72,83.725,83.69,83.725,647700000.0
2009-11-11 15:00:00,83.73,83.735,83.68,83.71,1714400000.0
2009-11-11 15:05:00,83.71,83.71,83.665,83.7,1494600000.0
2009-11-11 15:10:00,83.7,83.745,83.68,83.735,1212000000.0
2009-11-11 15:15:00,83.735,83.785,83.73,83.755,1181400000.0
2009-11-11 15:20:00,83.755,83.77,83.65,83.65,1292800000.0
2009-11-11 15:25:00,83.65,83.71,83.64,83.665,1234800000.0
2009-11-11 15:30:00,83.665,83.685,83.6,83.605,1437299999.0
2009-11-11 15:35:00,83.605,83.64,83.545,83.585,1815700000.0
2009-11-11 15:40:00,83.585,83.655,83.575,83.635,1663000000.0
2009-11-11 15:45:00,83.635,83.695,83.61,83.65,1383100000.0
2009-11-11 15:50:00,83.65,83.675,83.645,83.66,1659699998.0
2009-11-11 15:55:00,83.66,83.66,83.59,83.635,1453200000.0
2009-11-11 16:00:00,83.635,83.655,83.555,83.65,1109399999.0
2009-11-11 16:05:00,83.645,83.66,83.6,83.63,1127599998.0
2009-11-11 16:10:00,83.63,83.645,83.595,83.63,1342300000.0
2009-11-11 16:15:00,83.625,83.66,83.61,83.655,1290999999.0
2009-11-11 16:20:00,83.655,83.67,83.62,83.625,1372000000.0
2009-11-11 16:25:00,83.62,83.64,83.59,83.6,887800000.0
2009-11-11 16:30:00,83.605,83.655,83.575,83.615,1627000000.0
2009-11-11 16:35:00,83.62,83.64,83.575,83.625,1692100000.0
2009-11-11 16:40:00,83.63,83.66,83.57,83.65,1871800002.0
2009-11-11 16:45:00,83.65,83.68,83.525,83.68,2095599999.0
2009-11-11 16:50:00,83.675,83.725,83.63,83.66,2412400000.0
2009-11-11 16:55:00,83.66,83.725,83.66,83.67,1926599998.0
2009-11-11 17:00:00,83.68,83.71,83.585,83.625,2289599999.0
2009-11-11 17:05:00,83.625,83.64,83.595,83.635,1046400000.0
2009-11-11 17:10:00,83.635,83.745,83.61,83.745,1474600000.0
2009-11-11 17:15:00,83.745,83.77,83.7,83.725,1973700003.0
2009-11-11 17:20:00,83.725,83.775,83.715,83.76,1758400001.0
2009-11-11 17:25:00,83.765,83.785,83.725,83.77,1310599998.0
2009-11-11 17:30:00,83.765,83.765,83.685,83.705,1622999999.0
2009-11-11 17:35:00,83.705,83.75,83.68,83.71,1579800001.0
2009-11-11 17:40:00,83.71,83.77,83.61,83.615,1978800000.0
2009-11-11 17:45:00,83.61,83.625,83.425,83.55,2071099997.0
2009-11-11 17:50:00,83.555,83.57,83.425,83.44,1957000000.0
2009-11-11 17:55:00,83.44,83.515,83.425,83.43,1821400001.0
2009-11-11 18:00:00,83.43,83.495,83.42,83.46,1722600000.0
2009-11-11 18:05:00,83.455,83.46,83.325,83.35,1764600001.0
2009-11-11 18:10:00,83.35,83.46,83.33,83.415,2640300004.0
2009-11-11 18:15:00,83.41,83.515,83.345,83.515,2595799995.0
2009-11-11 18:20:00,83.515,83.535,83.435,83.495,1719899997.0
2009-11-11 18:25:00,83.495,83.51,83.405,83.48,1813800001.0
2009-11-11 18:30:00,83.48,83.505,83.45,83.505,1781999998.0
2009-11-11 18:35:00,83.505,83.57,83.475,83.525,1556799999.0
2009-11-11 18:40:00,83.525,83.54,83.48,83.49,1015600000.0
2009-11-11 18:45:00,83.49,83.505,83.445,83.445,1064000001.0
2009-11-11 18:50:00,83.445,83.45,83.35,83.4,1966000003.0
2009-11-11 18:55:00,83.4,83.5,83.355,83.465,2397499999.0
2009-11-11 19:00:00,83.46,83.465,83.4,83.46,2269999999.0
2009-11-11 19:05:00,83.46,83.475,83.395,83.455,1781400000.0
2009-11-11 19:10:00,83.455,83.48,83.42,83.43,1292800000.0
2009-11-11 19:15:00,83.43,83.475,83.36,83.375,1010299999.0
2009-11-11 19:20:00,83.375,83.385,83.335,83.355,805399999.0
2009-11-11 19:25:00,83.35,83.465,83.35,83.46,844400000.0
2009-11-11 19:30:00,83.46,83.515,83.46,83.5,1781599999.0
2009-11-11 19:35:00,83.5,83.54,83.48,83.485,2356799999.0
2009-11-11 19:40:00,83.48,83.51,83.47,83.475,1317200001.0
2009-11-11 19:45:00,83.475,83.525,83.445,83.45,1780300002.0
2009-11-11 19:50:00,83.45,83.51,83.45,83.475,1130500000.0
2009-11-11 19:55:00,83.475,83.5,83.465,83.485,1774500000.0
2009-11-11 20:00:00,83.485,83.515,83.47,83.495,1271200001.0
2009-11-11 20:05:00,83.495,83.505,83.45,83.455,1319300000.0
2009-11-11 20:10:00,83.455,83.515,83.43,83.49,1264200000.0
2009-11-11 20:15:00,83.49,83.505,83.455,83.465,1340900001.0
2009-11-11 20:20:00,83.465,83.51,83.465,83.48,1532200002.0
2009-11-11 20:25:00,83.48,83.505,83.465,83.48,1033500000.0
2009-11-11 20:30:00,83.48,83.515,83.48,83.49,1109700000.0
2009-11-11 20:35:00,83.485,83.505,83.46,83.475,1286400000.0
2009-11-11 20:40:00,83.47,83.475,83.42,83.425,1098200001.0
2009-11-11 20:45:00,83.425,83.455,83.415,83.43,821800000.0
2009-11-11 20:50:00,83.43,83.43,83.4,83.415,1396600000.0
2009-11-11 20:55:00,83.415,83.47,83.39,83.42,1573500001.0
2009-11-11 21:00:00,83.42,83.455,83.4,83.445,875599999.0
2009-11-11 21:05:00,83.445,83.51,83.415,83.485,2023300000.0
2009-11-11 21:10:00,83.49,83.52,83.46,83.48,1094300001.0
2009-11-11 21:15:00,83.48,83.505,83.44,83.47,1378700002.0
2009-11-11 21:20:00,83.465,83.465,83.405,83.41,1035599999.0
2009-11-11 21:25:00,83.41,83.455,83.405,83.455,1404500001.0
2009-11-11 21:30:00,83.455,83.48,83.435,83.445,1246700001.0
2009-11-11 21:35:00,83.44,83.46,83.43,83.435,1138900000.0
2009-11-11 21:40:00,83.435,83.445,83.405,83.42,1244999999.0
2009-11-11 21:45:00,83.415,83.44,83.4,83.44,811299999.0
2009-11-11 21:50:00,83.44,83.49,83.42,83.42,1102699999.0
2009-11-11 21:55:00,83.42,83.455,83.39,83.435,1175000001.0
2009-11-11 22:00:00,83.435,83.46,83.41,83.445,1221300002.0
2009-11-11 22:05:00,83.445,83.45,83.425,83.425,596000000.0
2009-11-11 22:10:00,83.425,83.435,83.39,83.425,1339900001.0
2009-11-11 22:15:00,83.425,83.425,83.39,83.415,1114200004.0
2009-11-11 22:20:00,83.415,83.43,83.39,83.415,904900000.0
2009-11-11 22:25:00,83.415,83.44,83.405,83.415,1295900000.0
2009-11-11 22:30:00,83.42,83.47,83.41,83.425,1592699999.0
2009-11-11 22:35:00,83.425,83.44,83.405,83.425,1174499998.0
2009-11-11 22:40:00,83.425,83.425,83.39,83.395,478100000.0
2009-11-11 22:45:00,83.395,83.485,83.395,83.475,1536600000.0
2009-11-11 22:50:00,83.475,83.475,83.43,83.465,2268100006.0
2009-11-11 22:55:00,83.465,83.54,83.465,83.51,1345599999.0
2009-11-11 23:00:00,83.51,83.62,83.51,83.6,447000000.0
2009-11-11 23:05:00,83.6,83.6,83.54,83.555,580700000.0
2009-11-11 23:10:00,83.555,83.56,83.535,83.54,440200000.0
2009-11-11 23:15:00,83.54,83.58,83.54,83.58,165000000.0
2009-11-11 23:20:00,83.575,83.59,83.565,83.585,371900000.0
2009-11-11 23:25:00,83.59,83.59,83.565,83.58,204500000.0
2009-11-11 23:30:00,83.58,83.585,83.555,83.565,696900000.0
2009-11-11 23:35:00,83.565,83.575,83.55,83.555,508000000.0
2009-11-11 23:40:00,83.555,83.59,83.555,83.585,644000000.0
2009-11-11 23:45:00,83.59,83.59,83.465,83.5,461900000.0
2009-11-11 23:50:00,83.5,83.53,83.5,83.53,426900000.0
2009-11-11 23:55:00,83.535,83.56,83.49,83.55,410700000.0
2009-11-12 00:00:00,83.545,83.58,83.525,83.54,156800000.0
2009-11-12 00:05:00,83.54,83.565,83.54,83.555,144500000.0
2009-11-12 00:10:00,83.555,83.61,83.555,83.59,139700000.0
2009-11-12 00:15:00,83.585,83.6,83.565,83.585,168000000.0
2009-11-12 00:20:00,83.585,83.59,83.575,83.58,23300000.0
2009-11-12 00:25:00,83.58,83.605,83.565,83.595,110800000.0
2009-11-12 00:30:00,83.6,83.635,83.59,83.615,217000000.0
2009-11-12 00:35:00,83.605,83.615,83.585,83.61,132000000.0
2009-11-12 00:40:00,83.605,83.63,83.545,83.59,271600000.0
2009-11-12 00:45:00,83.59,83.63,83.57,83.57,136500000.0
2009-11-12 00:50:00,83.585,83.615,83.555,83.595,334000000.0
2009-11-12 00:55:00,83.6,83.635,83.595,83.61,397100000.0
2009-11-12 01:00:00,83.615,83.675,83.6,83.675,400500000.0
2009-11-12 01:05:00,83.67,83.72,83.66,83.72,273800000.0
2009-11-12 01:10:00,83.72,83.765,83.715,83.75,1064500000.0
2009-11-12 01:15:00,83.745,83.75,83.675,83.695,526200000.0
2009-11-12 01:20:00,83.695,83.715,83.665,83.665,337900000.0
2009-11-12 01:25:00,83.665,83.68,83.655,83.655,371400000.0
2009-11-12 01:30:00,83.655,83.66,83.6,83.6,167800000.0
2009-11-12 01:35:00,83.6,83.625,83.58,83.585,665000000.0
2009-11-12 01:40:00,83.585,83.61,83.57,83.59,432900000.0
2009-11-12 01:45:00,83.59,83.615,83.575,83.595,370600000.0
2009-11-12 01:50:00,83.59,83.635,83.59,83.63,349700000.0
2009-11-12 01:55:00,83.63,83.665,83.615,83.65,543700000.0
2009-11-12 02:00:00,83.65,83.65,83.54,83.58,923000001.0
2009-11-12 02:05:00,83.585,83.645,83.56,83.625,756100000.0
2009-11-12 02:10:00,83.63,83.67,83.59,83.64,568400000.0
2009-11-12 02:15:00,83.64,83.675,83.625,83.665,889900000.0
2009-11-12 02:20:00,83.665,83.7,83.64,83.675,795100000.0
2009-11-12 02:25:00,83.675,83.73,83.66,83.695,1222300000.0
2009-11-12 02:30:00,83.7,84.155,83.7,84.055,1408900000.0
2009-11-12 02:35:00,84.06,84.16,84.02,84.145,1372100000.0
2009-11-12 02:40:00,84.145,84.18,84.035,84.085,1656800000.0
2009-11-12 02:45:00,84.085,84.125,84.05,84.1,1984900001.0
2009-11-12 02:50:00,84.1,84.205,84.075,84.19,2137100000.0
2009-11-12 02:55:00,84.19,84.21,84.08,84.095,1712199999.0
2009-11-12 03:00:00,84.095,84.175,84.075,84.14,1373600000.0
2009-11-12 03:05:00,84.14,84.19,84.13,84.185,864900000.0
2009-11-12 03:10:00,84.185,84.195,84.08,84.11,1025800000.0
2009-11-12 03:15:00,84.11,84.115,84.045,84.08,933300000.0
2009-11-12 03:20:00,84.08,84.105,84.045,84.045,1156300000.0
2009-11-12 03:25:00,84.04,84.06,84.015,84.015,1006900000.0
2009-11-12 03:30:00,84.015,84.05,83.985,83.995,1402200000.0
2009-11-12 03:35:00,83.99,84.0,83.885,83.89,1331400000.0
2009-11-12 03:40:00,83.89,83.92,83.855,83.895,1253600000.0
2009-11-12 03:45:00,83.895,83.96,83.885,83.92,873100000.0
2009-11-12 03:50:00,83.93,83.95,83.875,83.91,1017900000.0
2009-11-12 03:55:00,83.905,83.96,83.9,83.935,631100000.0
2009-11-12 04:00:00,83.935,83.99,83.935,83.95,570700000.0
2009-11-12 04:05:00,83.95,83.965,83.93,83.945,779500000.0
2009-11-12 04:10:00,83.945,83.96,83.91,83.955,652200000.0
2009-11-12 04:15:00,83.955,83.96,83.895,83.9,890200000.0
2009-11-12 04:20:00,83.9,83.925,83.875,83.88,883200000.0
2009-11-12 04:25:00,83.88,83.905,83.855,83.87,825700000.0
2009-11-12 04:30:00,83.87,83.905,83.845,83.845,1175000000.0
2009-11-12 04:35:00,83.845,83.875,83.845,83.875,470200000.0
2009-11-12 04:40:00,83.875,83.91,83.865,83.9,696500000.0
2009-11-12 04:45:00,83.9,83.945,83.87,83.935,444100000.0
2009-11-12 04:50:00,83.94,84.0,83.93,83.955,697800000.0
2009-11-12 04:55:00,83.955,83.985,83.935,83.96,545700000.0
2009-11-12 05:00:00,83.965,83.965,83.93,83.965,397600000.0
2009-11-12 05:05:00,83.96,84.04,83.955,83.98,909000000.0
2009-11-12 05:10:00,83.98,84.005,83.965,84.005,412300000.0
2009-11-12 05:15:00,84.01,84.03,83.99,83.995,431700000.0
2009-11-12 05:20:00,83.995,84.005,83.96,83.99,970500000.0
2009-11-12 05:25:00,83.99,84.03,83.98,83.99,637400000.0
2009-11-12 05:30:00,83.99,84.035,83.985,84.02,311600000.0
2009-11-12 05:35:00,84.015,84.035,84.01,84.015,476200000.0
2009-11-12 05:40:00,84.015,84.015,83.925,83.925,328800000.0
2009-11-12 05:45:00,83.935,83.95,83.91,83.915,623700000.0
2009-11-12 05:50:00,83.92,83.945,83.875,83.885,625300000.0
2009-11-12 05:55:00,83.88,83.89,83.835,83.84,617700000.0
2009-11-12 06:00:00,83.835,83.885,83.835,83.88,510700000.0
2009-11-12 06:05:00,83.88,83.885,83.85,83.86,302900000.0
2009-11-12 06:10:00,83.86,83.875,83.85,83.855,496400000.0
2009-11-12 06:15:00,83.86,83.9,83.855,83.875,517200000.0
2009-11-12 06:20:00,83.875,83.89,83.82,83.835,603000000.0
2009-11-12 06:25:00,83.825,83.84,83.815,83.815,352300000.0
2009-11-12 06:30:00,83.82,83.84,83.775,83.81,786000000.0
2009-11-12 06:35:00,83.81,83.885,83.805,83.885,933900000.0
2009-11-12 06:40:00,83.89,83.91,83.86,83.87,1044400000.0
2009-11-12 06:45:00,83.865,83.88,83.845,83.875,411600000.0
2009-11-12 06:50:00,83.87,83.89,83.865,83.875,241500000.0
2009-11-12 06:55:00,83.875,83.885,83.85,83.85,526000000.0
2009-11-12 07:00:00,83.85,83.86,83.835,83.835,1126700000.0
2009-11-12 07:05:00,83.835,83.855,83.81,83.815,583900000.0
2009-11-12 07:10:00,83.815,83.82,83.78,83.8,744300000.0
2009-11-12 07:15:00,83.8,83.81,83.78,83.805,506200000.0
2009-11-12 07:20:00,83.81,83.845,83.785,83.845,551000000.0
2009-11-12 07:25:00,83.84,83.86,83.825,83.85,587500000.0
2009-11-12 07:30:00,83.85,83.865,83.825,83.865,455900000.0
2009-11-12 07:35:00,83.87,83.89,83.86,83.86,430200000.0
2009-11-12 07:40:00,83.86,83.885,83.845,83.88,388300000.0
2009-11-12 07:45:00,83.875,83.885,83.86,83.865,309400000.0
2009-11-12 07:50:00,83.86,83.905,83.855,83.905,574200000.0
2009-11-12 07:55:00,83.905,83.945,83.885,83.935,543000000.0
2009-11-12 08:00:00,83.94,83.975,83.915,83.93,675400000.0
2009-11-12 08:05:00,83.93,83.965,83.905,83.92,1012000000.0
2009-11-12 08:10:00,83.92,83.92,83.835,83.85,692900000.0
2009-11-12 08:15:00,83.845,83.895,83.845,83.88,652800000.0
2009-11-12 08:20:00,83.885,83.895,83.855,83.855,525100000.0
2009-11-12 08:25:00,83.855,83.88,83.85,83.875,472700000.0
2009-11-12 08:30:00,83.875,83.89,83.86,83.885,504100000.0
2009-11-12 08:35:00,83.89,83.915,83.88,83.89,485100000.0
2009-11-12 08:40:00,83.89,83.92,83.873,83.915,525400000.0
2009-11-12 08:45:00,83.915,83.98,83.915,83.965,735600000.0
2009-11-12 08:50:00,83.965,84.01,83.95,83.985,1025600000.0
2009-11-12 08:55:00,83.98,84.015,83.945,83.955,1121300000.0
2009-11-12 09:00:00,83.945,84.025,83.935,83.955,1340700000.0
2009-11-12 09:05:00,83.96,83.97,83.875,83.915,906800000.0
2009-11-12 09:10:00,83.915,83.945,83.88,83.905,1361200001.0
2009-11-12 09:15:00,83.91,83.98,83.895,83.94,1905800000.0
2009-11-12 09:20:00,83.945,83.945,83.875,83.9,1046299998.0
2009-11-12 09:25:00,83.9,83.93,83.88,83.905,864700000.0
2009-11-12 09:30:00,83.89,83.93,83.86,83.92,964000001.0
2009-11-12 09:35:00,83.92,83.96,83.885,83.945,1489199999.0
2009-11-12 09:40:00,83.945,83.955,83.885,83.895,1425000000.0
2009-11-12 09:45:00,83.895,83.905,83.715,83.73,1933099999.0
2009-11-12 09:50:00,83.73,83.78,83.64,83.765,1816799998.0
2009-11-12 09:55:00,83.765,83.84,83.705,83.79,2415300000.0
2009-11-12 10:00:00,83.79,83.79,83.69,83.755,1868900000.0
2009-11-12 10:05:00,83.755,83.845,83.74,83.79,2002300000.0
2009-11-12 10:10:00,83.785,83.785,83.665,83.7,1800700000.0
2009-11-12 10:15:00,83.71,83.775,83.675,83.745,1938700000.0
2009-11-12 10:20:00,83.745,83.8,83.725,83.77,1346200000.0
2009-11-12 10:25:00,83.77,83.78,83.74,83.775,1304300000.0
2009-11-12 10:30:00,83.775,83.775,83.69,83.695,1060700000.0
2009-11-12 10:35:00,83.695,83.695,83.63,83.665,1755000000.0
2009-11-12 10:40:00,83.665,83.715,83.635,83.64,1633199999.0
2009-11-12 10:45:00,83.635,83.71,83.635,83.695,2109700000.0
2009-11-12 10:50:00,83.695,83.715,83.635,83.66,1496800000.0
2009-11-12 10:55:00,83.66,83.735,83.65,83.705,1069100000.0
2009-11-12 11:00:00,83.705,83.73,83.62,83.64,1443000000.0
2009-11-12 11:05:00,83.64,83.67,83.55,83.6,2224900001.0
2009-11-12 11:10:00,83.61,83.635,83.515,83.55,2240099999.0
2009-11-12 11:15:00,83.55,83.555,83.47,83.49,2496800003.0
2009-11-12 11:20:00,83.49,83.515,83.425,83.515,1393399999.0
2009-11-12 11:25:00,83.495,83.525,83.47,83.49,1816800001.0
2009-11-12 11:30:00,83.49,83.535,83.465,83.535,1690800002.0
2009-11-12 11:35:00,83.535,83.545,83.46,83.515,1398100000.0
2009-11-12 11:40:00,83.51,83.56,83.505,83.555,1292500000.0
2009-11-12 11:45:00,83.555,83.62,83.51,83.62,1154699999.0
2009-11-12 11:50:00,83.62,83.62,83.565,83.58,1006800000.0
2009-11-12 11:55:00,83.58,83.595,83.485,83.515,1301300000.0
2009-11-12 12:00:00,83.515,83.585,83.5,83.56,1660400000.0
2009-11-12 12:05:00,83.565,83.565,83.455,83.48,1327200001.0
2009-11-12 12:10:00,83.48,83.63,83.48,83.625,1583400000.0
2009-11-12 12:15:00,83.625,83.725,83.6,83.685,2316099997.0
2009-11-12 12:20:00,83.685,83.72,83.645,83.72,2466700002.0
2009-11-12 12:25:00,83.72,83.72,83.615,83.615,2258799997.0
2009-11-12 12:30:00,83.615,83.705,83.615,83.665,1817200002.0
2009-11-12 12:35:00,83.665,83.685,83.545,83.56,2163800000.0
2009-11-12 12:40:00,83.56,83.615,83.55,83.61,1111000000.0
2009-11-12 12:45:00,83.61,83.64,83.61,83.625,1208300000.0
2009-11-12 12:50:00,83.625,83.625,83.57,83.6,1517999999.0
2009-11-12 12:55:00,83.595,83.615,83.565,83.615,1115800001.0
2009-11-12 13:00:00,83.615,83.655,83.59,83.6,1714900003.0
2009-11-12 13:05:00,83.605,83.61,83.545,83.59,1705999998.0
2009-11-12 13:10:00,83.59,83.625,83.565,83.57,887200001.0
2009-11-12 13:15:00,83.57,83.58,83.545,83.57,1086399999.0
2009-11-12 13:20:00,83.57,83.6,83.56,83.6,1317300001.0
2009-11-12 13:25:00,83.6,83.6,83.54,83.56,1031399999.0
2009-11-12 13:30:00,83.555,83.57,83.475,83.48,1607900001.0
2009-11-12 13:35:00,83.475,83.53,83.445,83.495,1295500001.0
2009-11-12 13:40:00,83.495,83.54,83.49,83.535,1343699999.0
2009-11-12 13:45:00,83.535,83.58,83.515,83.56,1241499998.0
2009-11-12 13:50:00,83.56,83.57,83.505,83.55,895300000.0
2009-11-12 13:55:00,83.55,83.575,83.505,83.51,1232700000.0
2009-11-12 14:00:00,83.505,83.61,83.495,83.605,1610199999.0
2009-11-12 14:05:00,83.605,83.61,83.495,83.495,922799999.0
2009-11-12 14:10:00,83.495,83.565,83.48,83.485,1257100000.0
2009-11-12 14:15:00,83.485,83.495,83.405,83.445,1400000001.0
2009-11-12 14:20:00,83.45,83.455,83.315,83.35,2192600001.0
2009-11-12 14:25:00,83.345,83.455,83.335,83.425,2319799997.0
2009-11-12 14:30:00,83.435,83.455,83.34,83.385,2315099999.0
2009-11-12 14:35:00,83.385,83.41,83.285,83.375,2632699996.0
2009-11-12 14:40:00,83.38,83.465,83.38,83.445,2268699998.0
2009-11-12 14:45:00,83.44,83.51,83.42,83.455,1438000000.0
2009-11-12 14:50:00,83.46,83.51,83.445,83.5,1128600001.0
2009-11-12 14:55:00,83.5,83.555,83.5,83.545,724800000.0
2009-11-12 15:00:00,83.545,83.65,83.535,83.64,1173200000.0
2009-11-12 15:05:00,83.635,83.645,83.61,83.615,1507600003.0
2009-11-12 15:10:00,83.615,83.64,83.59,83.625,1567499999.0
2009-11-12 15:15:00,83.62,83.66,83.585,83.585,1630600000.0
2009-11-12 15:20:00,83.585,83.67,83.585,83.67,1523300000.0
2009-11-12 15:25:00,83.67,83.75,83.635,83.655,2339899996.0
2009-11-12 15:30:00,83.66,83.855,83.645,83.7,3347099997.0
2009-11-12 15:35:00,83.705,83.79,83.7,83.725,2283099999.0
2009-11-12 15:40:00,83.725,83.86,83.725,83.85,1739800000.0
2009-11-12 15:45:00,83.845,83.85,83.785,83.81,1513800000.0
2009-11-12 15:50:00,83.81,83.825,83.78,83.805,1940400001.0
2009-11-12 15:55:00,83.805,83.805,83.705,83.72,1846300000.0
2009-11-12 16:00:00,83.715,83.875,83.715,83.845,2017000001.0
2009-11-12 16:05:00,83.845,83.99,83.835,83.965,2716300000.0
2009-11-12 16:10:00,83.965,84.0,83.9,83.945,2234700000.0
2009-11-12 16:15:00,83.945,84.02,83.925,84.005,2054600001.0
2009-11-12 16:20:00,84.005,84.025,83.93,83.995,2538099998.0
2009-11-12 16:25:00,83.995,84.015,83.925,83.985,2509799999.0
2009-11-12 16:30:00,83.99,84.06,83.905,83.94,2180900000.0
2009-11-12 16:35:00,83.94,83.955,83.805,83.835,3000000001.0
2009-11-12 16:40:00,83.825,83.975,83.8,83.88,2772699999.0
2009-11-12 16:45:00,83.88,84.015,83.83,83.96,2277700001.0
2009-11-12 16:50:00,83.96,84.065,83.935,84.005,2982900001.0
2009-11-12 16:55:00,84.005,84.085,84.005,84.02,2878900000.0
2009-11-12 17:00:00,84.02,84.085,83.955,83.98,2912000001.0
2009-11-12 17:05:00,83.98,83.98,83.855,83.9,2131900001.0
2009-11-12 17:10:00,83.9,83.91,83.84,83.86,2202900001.0
2009-11-12 17:15:00,83.86,83.93,83.77,83.79,2270700000.0
2009-11-12 17:20:00,83.785,83.955,83.765,83.92,2418199999.0
2009-11-12 17:25:00,83.92,84.02,83.88,83.98,1660800000.0
2009-11-12 17:30:00,83.98,84.005,83.92,83.985,1772499999.0
2009-11-12 17:35:00,83.985,84.035,83.95,84.0,2060700001.0
2009-11-12 17:40:00,83.995,84.1,83.995,84.1,2085400000.0
2009-11-12 17:45:00,84.095,84.115,84.015,84.015,1652300000.0
2009-11-12 17:50:00,84.015,84.08,84.01,84.06,2136099998.0
2009-11-12 17:55:00,84.06,84.06,83.94,83.985,2916800001.0
2009-11-12 18:00:00,83.985,84.02,83.94,83.99,2687800000.0
2009-11-12 18:05:00,83.99,83.99,83.875,83.935,3273400001.0
2009-11-12 18:10:00,83.935,83.95,83.56,83.56,2305300001.0
2009-11-12 18:15:00,83.56,83.74,83.52,83.735,2231800000.0
2009-11-12 18:20:00,83.735,83.755,83.6,83.635,2451800004.0
2009-11-12 18:25:00,83.635,83.66,83.5,83.56,2200000001.0
2009-11-12 18:30:00,83.56,83.56,83.455,83.55,2571000000.0
2009-11-12 18:35:00,83.535,83.54,83.42,83.48,2388200000.0
2009-11-12 18:40:00,83.48,83.55,83.43,83.55,1651600000.0
2009-11-12 18:45:00,83.55,83.665,83.545,83.545,1927900000.0
2009-11-12 18:50:00,83.545,83.61,83.535,83.55,1679100000.0
2009-11-12 18:55:00,83.55,83.605,83.485,83.605,1611400000.0
2009-11-12 19:00:00,83.605,83.67,83.54,83.605,2003199997.0
2009-11-12 19:05:00,83.6,83.62,83.53,83.62,1754200000.0
2009-11-12 19:10:00,83.615,83.62,83.555,83.595,1764799999.0
2009-11-12 19:15:00,83.595,83.675,83.585,83.63,1517500000.0
2009-11-12 19:20:00,83.63,83.675,83.61,83.625,1080100000.0
2009-11-12 19:25:00,83.62,83.655,83.615,83.645,614900000.0
2009-11-12 19:30:00,83.645,83.645,83.545,83.56,2353200002.0
2009-11-12 19:35:00,83.56,83.645,83.56,83.605,1786700000.0
2009-11-12 19:40:00,83.605,83.64,83.6,83.605,1070100000.0
2009-11-12 19:45:00,83.61,83.635,83.57,83.635,1676000000.0
2009-11-12 19:50:00,83.635,83.715,83.63,83.685,1617799999.0
2009-11-12 19:55:00,83.685,83.685,83.555,83.605,1824700001.0
2009-11-12 20:00:00,83.605,83.685,83.59,83.63,2962200003.0
2009-11-12 20:05:00,83.63,83.63,83.405,83.415,2870500000.0
2009-11-12 20:10:00,83.42,83.45,83.355,83.41,2696500001.0
2009-11-12 20:15:00,83.41,83.53,83.41,83.485,2286499999.0
2009-11-12 20:20:00,83.485,83.52,83.44,83.5,1786400002.0
2009-11-12 20:25:00,83.5,83.5,83.395,83.47,1687499996.0
2009-11-12 20:30:00,83.465,83.49,83.425,83.47,1362600000.0
2009-11-12 20:35:00,83.47,83.515,83.45,83.51,1663599997.0
2009-11-12 20:40:00,83.51,83.53,83.465,83.485,1566200003.0
2009-11-12 20:45:00,83.485,83.61,83.475,83.58,2154600001.0
2009-11-12 20:50:00,83.58,83.585,83.53,83.54,1375699999.0
2009-11-12 20:55:00,83.535,83.535,83.49,83.53,1541200004.0
2009-11-12 21:00:00,83.53,83.575,83.5,83.575,1866800000.0
2009-11-12 21:05:00,83.575,83.65,83.545,83.605,1998199998.0
2009-11-12 21:10:00,83.605,83.625,83.535,83.595,1820799999.0
2009-11-12 21:15:00,83.595,83.6,83.51,83.51,1791300000.0
2009-11-12 21:20:00,83.51,83.56,83.48,83.505,1225100000.0
2009-11-12 21:25:00,83.5,83.53,83.465,83.495,2000599999.0
2009-11-12 21:30:00,83.495,83.54,83.49,83.525,1483699998.0
2009-11-12 21:35:00,83.525,83.54,83.48,83.49,1131500000.0
2009-11-12 21:40:00,83.49,83.495,83.4,83.41,1887399998.0
2009-11-12 21:45:00,83.41,83.425,83.345,83.345,1449800000.0
2009-11-12 21:50:00,83.34,83.4,83.325,83.39,1320199999.0
2009-11-12 21:55:00,83.39,83.39,83.3,83.32,1870899999.0
2009-11-12 22:00:00,83.32,83.335,83.255,83.255,1583700000.0
2009-11-12 22:05:00,83.265,83.295,83.24,83.24,1779400001.0
2009-11-12 22:10:00,83.24,83.275,83.23,83.27,1513800000.0
2009-11-12 22:15:00,83.27,83.355,83.27,83.325,828599999.0
2009-11-12 22:20:00,83.325,83.345,83.31,83.335,1716900001.0
2009-11-12 22:25:00,83.335,83.385,83.315,83.315,1742199999.0
2009-11-12 22:30:00,83.315,83.365,83.275,83.345,2349200000.0
2009-11-12 22:35:00,83.35,83.37,83.27,83.285,2814800003.0
2009-11-12 22:40:00,83.285,83.335,83.275,83.32,2768099998.0
2009-11-12 22:45:00,83.33,83.355,83.305,83.34,1903300002.0
2009-11-12 22:50:00,83.34,83.34,83.3,83.335,1987199999.0
2009-11-12 22:55:00,83.335,83.44,83.335,83.425,1666500000.0
2009-11-12 23:00:00,83.425,83.425,83.335,83.36,460400000.0
2009-11-12 23:05:00,83.355,83.355,83.34,83.35,185400000.0
2009-11-12 23:10:00,83.35,83.385,83.345,83.38,343100000.0
2009-11-12 23:15:00,83.38,83.4,83.37,83.39,451300000.0
2009-11-12 23:20:00,83.39,83.43,83.39,83.4,511500000.0
2009-11-12 23:25:00,83.4,83.43,83.4,83.425,360900000.0
2009-11-12 23:30:00,83.425,83.435,83.41,83.43,212500000.0
2009-11-12 23:35:00,83.425,83.445,83.42,83.435,224400000.0
2009-11-12 23:40:00,83.44,83.44,83.42,83.43,252100000.0
2009-11-12 23:45:00,83.43,83.445,83.395,83.425,619800000.0
2009-11-12 23:50:00,83.425,83.465,83.42,83.465,444000000.0
2009-11-12 23:55:00,83.47,83.47,83.415,83.44,720600000.0
2009-11-13 00:00:00,83.415,83.45,83.385,83.395,210500000.0
2009-11-13 00:05:00,83.395,83.395,83.37,83.375,110700000.0
2009-11-13 00:10:00,83.375,83.4,83.355,83.4,130800000.0
2009-11-13 00:15:00,83.4,83.4,83.335,83.345,157700000.0
2009-11-13 00:20:00,83.345,83.37,83.325,83.325,250500000.0
2009-11-13 00:25:00,83.325,83.335,83.305,83.31,197300000.0
2009-11-13 00:30:00,83.315,83.335,83.285,83.335,265800000.0
2009-11-13 00:35:00,83.33,83.35,83.315,83.34,150100000.0
2009-11-13 00:40:00,83.355,83.42,83.345,83.4,229700000.0
2009-11-13 00:45:00,83.4,83.43,83.395,83.415,226300000.0
2009-11-13 00:50:00,83.415,83.47,83.41,83.46,244500000.0
2009-11-13 00:55:00,83.46,83.505,83.455,83.49,341200000.0
2009-11-13 01:00:00,83.495,83.52,83.48,83.495,220900000.0
2009-11-13 01:05:00,83.49,83.495,83.446,83.495,304300000.0
2009-11-13 01:10:00,83.49,83.515,83.485,83.515,236000000.0
2009-11-13 01:15:00,83.515,83.605,83.5,83.6,357300000.0
2009-11-13 01:20:00,83.6,83.63,83.565,83.59,471400000.0
2009-11-13 01:25:00,83.59,83.615,83.565,83.605,320800000.0
2009-11-13 01:30:00,83.6,83.635,83.545,83.55,749000000.0
2009-11-13 01:35:00,83.55,83.575,83.53,83.575,434800000.0
2009-11-13 01:40:00,83.575,83.58,83.515,83.52,249200000.0
2009-11-13 01:45:00,83.52,83.555,83.51,83.54,472400000.0
2009-11-13 01:50:00,83.54,83.545,83.505,83.53,385900000.0
2009-11-13 01:55:00,83.53,83.53,83.49,83.5,451100000.0
2009-11-13 02:00:00,83.505,83.54,83.475,83.525,665300000.0
2009-11-13 02:05:00,83.525,83.55,83.52,83.54,558100000.0
2009-11-13 02:10:00,83.54,83.58,83.52,83.535,909700000.0
2009-11-13 02:15:00,83.54,83.62,83.535,83.575,833600000.0
2009-11-13 02:20:00,83.575,83.585,83.52,83.535,872400000.0
2009-11-13 02:25:00,83.535,83.56,83.52,83.555,896700000.0
2009-11-13 02:30:00,83.54,83.57,83.51,83.525,774600000.0
2009-11-13 02:35:00,83.53,83.58,83.53,83.54,744300000.0
2009-11-13 02:40:00,83.535,83.54,83.465,83.51,1354999999.0
2009-11-13 02:45:00,83.51,83.525,83.495,83.495,1113899999.0
2009-11-13 02:50:00,83.495,83.6,83.485,83.57,1119700000.0
2009-11-13 02:55:00,83.57,83.58,83.535,83.54,1750200000.0
2009-11-13 03:00:00,83.54,83.57,83.525,83.565,1248700000.0
2009-11-13 03:05:00,83.56,83.565,83.505,83.52,1002800000.0
2009-11-13 03:10:00,83.52,83.535,83.48,83.485,1339500000.0
2009-11-13 03:15:00,83.48,83.505,83.46,83.465,893600000.0
2009-11-13 03:20:00,83.465,83.545,83.455,83.505,1759700001.0
2009-11-13 03:25:00,83.505,83.53,83.485,83.51,743400000.0
2009-11-13 03:30:00,83.51,83.525,83.425,83.43,1063100001.0
2009-11-13 03:35:00,83.43,83.47,83.39,83.445,1353200001.0
2009-11-13 03:40:00,83.445,83.49,83.445,83.475,834599999.0
2009-11-13 03:45:00,83.47,83.49,83.46,83.47,827200000.0
2009-11-13 03:50:00,83.47,83.495,83.46,83.47,878699998.0
2009-11-13 03:55:00,83.47,83.49,83.465,83.48,665500000.0
2009-11-13 04:00:00,83.485,83.5,83.465,83.485,527200000.0
2009-11-13 04:05:00,83.485,83.515,83.475,83.495,271700000.0
2009-11-13 04:10:00,83.49,83.505,83.465,83.48,514600000.0
2009-11-13 04:15:00,83.48,83.525,83.475,83.52,741600000.0
2009-11-13 04:20:00,83.525,83.53,83.475,83.51,633500000.0
2009-11-13 04:25:00,83.51,83.555,83.51,83.54,618600000.0
2009-11-13 04:30:00,83.54,83.54,83.495,83.495,665200000.0
2009-11-13 04:35:00,83.495,83.535,83.495,83.51,695600000.0
2009-11-13 04:40:00,83.51,83.51,83.49,83.505,466300000.0
2009-11-13 04:45:00,83.505,83.515,83.48,83.49,466400000.0
2009-11-13 04:50:00,83.49,83.495,83.475,83.49,749000000.0
2009-11-13 04:55:00,83.485,83.51,83.465,83.485,587900000.0
2009-11-13 05:00:00,83.485,83.555,83.485,83.525,643000000.0
2009-11-13 05:05:00,83.525,83.57,83.51,83.51,857000000.0
2009-11-13 05:10:00,83.515,83.545,83.495,83.52,872500000.0
2009-11-13 05:15:00,83.52,83.58,83.52,83.555,741200000.0
2009-11-13 05:20:00,83.555,83.555,83.475,83.51,858000000.0
2009-11-13 05:25:00,83.5,83.515,83.49,83.505,634200000.0
2009-11-13 05:30:00,83.51,83.565,83.505,83.56,544400000.0
2009-11-13 05:35:00,83.56,83.565,83.525,83.545,381500000.0
2009-11-13 05:40:00,83.545,83.555,83.498,83.532,648900000.0
2009-11-13 05:45:00,83.55,83.575,83.54,83.565,366500000.0
2009-11-13 05:50:00,83.56,83.58,83.56,83.575,196700000.0
2009-11-13 05:55:00,83.575,83.58,83.5,83.505,361400000.0
2009-11-13 06:00:00,83.515,83.52,83.475,83.475,209800000.0
2009-11-13 06:05:00,83.475,83.495,83.47,83.475,347300000.0
2009-11-13 06:10:00,83.475,83.51,83.47,83.495,182400000.0
2009-11-13 06:15:00,83.49,83.515,83.475,83.48,332400000.0
2009-11-13 06:20:00,83.48,83.525,83.46,83.5,590700000.0
2009-11-13 06:25:00,83.495,83.495,83.44,83.46,931600000.0
2009-11-13 06:30:00,83.465,83.495,83.455,83.475,607100000.0
2009-11-13 06:35:00,83.475,83.485,83.46,83.475,319700000.0
2009-11-13 06:40:00,83.475,83.5,83.465,83.475,560000000.0
2009-11-13 06:45:00,83.475,83.485,83.425,83.435,716400000.0
2009-11-13 06:50:00,83.435,83.495,83.43,83.495,463000000.0
2009-11-13 06:55:00,83.49,83.495,83.465,83.49,670600000.0
2009-11-13 07:00:00,83.485,83.52,83.475,83.51,395200000.0
2009-11-13 07:05:00,83.51,83.51,83.475,83.5,365500000.0
2009-11-13 07:10:00,83.5,83.51,83.47,83.475,444400000.0
2009-11-13 07:15:00,83.475,83.54,83.47,83.495,804399999.0
2009-11-13 07:20:00,83.5,83.515,83.485,83.51,553100000.0
2009-11-13 07:25:00,83.51,83.52,83.475,83.52,713200000.0
2009-11-13 07:30:00,83.52,83.52,83.495,83.52,816300000.0
2009-11-13 07:35:00,83.52,83.535,83.505,83.515,469799999.0
2009-11-13 07:40:00,83.515,83.53,83.505,83.505,740400000.0
2009-11-13 07:45:00,83.5,83.53,83.49,83.52,872800000.0
2009-11-13 07:50:00,83.52,83.535,83.49,83.505,1239400000.0
2009-11-13 07:55:00,83.505,83.545,83.495,83.525,954000000.0
2009-11-13 08:00:00,83.525,83.54,83.505,83.515,655300000.0
2009-11-13 08:05:00,83.525,83.54,83.505,83.525,653600000.0
2009-11-13 08:10:00,83.525,83.565,83.52,83.565,419600000.0
2009-11-13 08:15:00,83.56,83.565,83.525,83.535,316000000.0
2009-11-13 08:20:00,83.54,83.545,83.52,83.54,534200000.0
2009-11-13 08:25:00,83.54,83.555,83.515,83.55,562400000.0
2009-11-13 08:30:00,83.55,83.565,83.525,83.56,634100000.0
2009-11-13 08:35:00,83.555,83.56,83.49,83.51,700300000.0
2009-11-13 08:40:00,83.51,83.595,83.495,83.585,986000000.0
2009-11-13 08:45:00,83.58,83.705,83.58,83.7,1142100000.0
2009-11-13 08:50:00,83.695,83.82,83.69,83.755,1621299999.0
2009-11-13 08:55:00,83.755,83.81,83.755,83.805,1160800000.0
2009-11-13 09:00:00,83.805,83.845,83.775,83.8,1732500004.0
2009-11-13 09:05:00,83.795,83.805,83.745,83.775,1586000000.0
2009-11-13 09:10:00,83.77,83.85,83.77,83.785,1419500000.0
2009-11-13 09:15:00,83.78,83.805,83.76,83.785,697700000.0
2009-11-13 09:20:00,83.785,83.81,83.755,83.76,1153600000.0
2009-11-13 09:25:00,83.76,83.78,83.685,83.725,1219700000.0
2009-11-13 09:30:00,83.725,83.75,83.685,83.71,1570100000.0
2009-11-13 09:35:00,83.71,83.73,83.685,83.69,987699999.0
2009-11-13 09:40:00,83.695,83.775,83.665,83.75,1530000000.0
2009-11-13 09:45:00,83.75,83.82,83.735,83.82,996300000.0
2009-11-13 09:50:00,83.82,83.825,83.785,83.795,741200000.0
2009-11-13 09:55:00,83.8,83.8,83.76,83.77,835699999.0
2009-11-13 10:00:00,83.77,83.77,83.695,83.695,884000000.0
2009-11-13 10:05:00,83.69,83.725,83.63,83.64,1405300001.0
2009-11-13 10:10:00,83.64,83.695,83.615,83.615,955100000.0
2009-11-13 10:15:00,83.61,83.69,83.6,83.655,1636800000.0
2009-11-13 10:20:00,83.655,83.705,83.64,83.69,1165800000.0
2009-11-13 10:25:00,83.69,83.715,83.665,83.665,1244500000.0
2009-11-13 10:30:00,83.67,83.715,83.665,83.68,828900000.0
2009-11-13 10:35:00,83.685,83.715,83.675,83.675,948800000.0
2009-11-13 10:40:00,83.675,83.71,83.665,83.71,1190500001.0
2009-11-13 10:45:00,83.71,83.715,83.645,83.695,1161199999.0
2009-11-13 10:50:00,83.7,83.745,83.695,83.71,937500000.0
2009-11-13 10:55:00,83.71,83.76,83.7,83.74,1141600000.0
2009-11-13 11:00:00,83.735,83.755,83.655,83.66,1670500000.0
2009-11-13 11:05:00,83.66,83.675,83.615,83.635,1505000000.0
2009-11-13 11:10:00,83.635,83.635,83.535,83.58,1567900000.0
2009-11-13 11:15:00,83.575,83.595,83.52,83.545,1478400000.0
2009-11-13 11:20:00,83.55,83.55,83.44,83.49,1340800000.0
2009-11-13 11:25:00,83.49,83.5,83.33,83.45,2019100001.0
2009-11-13 11:30:00,83.45,83.47,83.38,83.41,1976400000.0
2009-11-13 11:35:00,83.41,83.45,83.38,83.405,1431100000.0
2009-11-13 11:40:00,83.405,83.41,83.315,83.4,1433400000.0
2009-11-13 11:45:00,83.4,83.425,83.365,83.4,1366700000.0
2009-11-13 11:50:00,83.4,83.465,83.4,83.445,951100000.0
2009-11-13 11:55:00,83.44,83.44,83.33,83.395,1591900000.0
2009-11-13 12:00:00,83.395,83.4,83.32,83.335,1658700000.0
2009-11-13 12:05:00,83.335,83.35,83.29,83.305,1324700000.0
2009-11-13 12:10:00,83.3,83.305,83.23,83.23,1191900000.0
2009-11-13 12:15:00,83.23,83.265,83.195,83.23,1696800000.0
2009-11-13 12:20:00,83.23,83.32,83.23,83.305,1775500000.0
2009-11-13 12:25:00,83.305,83.33,83.285,83.3,1375600000.0
2009-11-13 12:30:00,83.3,83.32,83.285,83.315,791500000.0
2009-11-13 12:35:00,83.32,83.32,83.285,83.31,794600000.0
2009-11-13 12:40:00,83.31,83.365,83.305,83.355,941300000.0
2009-11-13 12:45:00,83.35,83.425,83.35,83.415,812799998.0
2009-11-13 12:50:00,83.42,83.43,83.375,83.375,747799999.0
2009-11-13 12:55:00,83.375,83.425,83.365,83.405,828700001.0
2009-11-13 13:00:00,83.405,83.435,83.405,83.42,1655199999.0
2009-11-13 13:05:00,83.42,83.505,83.4,83.495,1189499998.0
2009-11-13 13:10:00,83.495,83.51,83.475,83.505,1414600000.0
2009-11-13 13:15:00,83.505,83.51,83.465,83.48,1346899999.0
2009-11-13 13:20:00,83.48,83.48,83.405,83.405,617599999.0
2009-11-13 13:25:00,83.41,83.47,83.395,83.46,1006199998.0
2009-11-13 13:30:00,83.46,83.475,83.355,83.37,1337300000.0
2009-11-13 13:35:00,83.37,83.415,83.33,83.345,1410200000.0
2009-11-13 13:40:00,83.345,83.365,83.34,83.365,529100000.0
2009-11-13 13:45:00,83.365,83.37,83.345,83.345,340200000.0
2009-11-13 13:50:00,83.355,83.43,83.325,83.385,895400001.0
2009-11-13 13:55:00,83.39,83.395,83.355,83.38,1506099997.0
2009-11-13 14:00:00,83.37,83.405,83.365,83.375,1116099998.0
2009-11-13 14:05:00,83.375,83.385,83.32,83.38,1035300000.0
2009-11-13 14:10:00,83.38,83.38,83.31,83.315,701500000.0
2009-11-13 14:15:00,83.315,83.32,83.305,83.31,658700000.0
2009-11-13 14:20:00,83.31,83.34,83.31,83.32,1107300001.0
2009-11-13 14:25:00,83.32,83.335,83.265,83.29,976900001.0
2009-11-13 14:30:00,83.29,83.33,83.285,83.32,939799999.0
2009-11-13 14:35:00,83.315,83.33,83.295,83.31,789600000.0
2009-11-13 14:40:00,83.31,83.35,83.31,83.315,427800000.0
2009-11-13 14:45:00,83.315,83.33,83.3,83.33,469700000.0
2009-11-13 14:50:00,83.33,83.395,83.315,83.345,936900001.0
2009-11-13 14:55:00,83.345,83.37,83.325,83.34,1131500000.0
2009-11-13 15:00:00,83.34,83.34,83.25,83.26,744800000.0
2009-11-13 15:05:00,83.26,83.345,83.26,83.34,975799999.0
2009-11-13 15:10:00,83.34,83.36,83.315,83.33,1052200000.0
2009-11-13 15:15:00,83.325,83.38,83.325,83.37,784400000.0
2009-11-13 15:20:00,83.37,83.385,83.33,83.35,1564300000.0
2009-11-13 15:25:00,83.35,83.385,83.31,83.385,1173500000.0
2009-11-13 15:30:00,83.385,83.385,83.135,83.31,2480399998.0
2009-11-13 15:35:00,83.31,83.34,83.17,83.25,2366000000.0
2009-11-13 15:40:00,83.25,83.315,83.225,83.275,2077900000.0
2009-11-13 15:45:00,83.275,83.34,83.265,83.295,1634200001.0
2009-11-13 15:50:00,83.295,83.295,83.215,83.225,1656100000.0
2009-11-13 15:55:00,83.225,83.285,83.185,83.255,1856300000.0
2009-11-13 16:00:00,83.255,83.3,83.14,83.235,2261300000.0
2009-11-13 16:05:00,83.23,83.255,83.17,83.21,2772299998.0
2009-11-13 16:10:00,83.21,83.215,83.145,83.175,2649800001.0
2009-11-13 16:15:00,83.18,83.205,83.15,83.18,1978700000.0
2009-11-13 16:20:00,83.18,83.23,83.15,83.225,1702100000.0
2009-11-13 16:25:00,83.225,83.305,83.22,83.28,1794299999.0
2009-11-13 16:30:00,83.28,83.33,83.13,83.155,2558199999.0
2009-11-13 16:35:00,83.155,83.25,83.085,83.235,2710900000.0
2009-11-13 16:40:00,83.235,83.265,83.14,83.215,2947399999.0
2009-11-13 16:45:00,83.22,83.285,83.175,83.275,2403599998.0
2009-11-13 16:50:00,83.28,83.335,83.235,83.235,2327699999.0
2009-11-13 16:55:00,83.175,83.175,82.975,83.08,2681300000.0
2009-11-13 17:00:00,83.08,83.19,83.035,83.175,2428899999.0
2009-11-13 17:05:00,83.18,83.245,83.12,83.245,2139600001.0
2009-11-13 17:10:00,83.245,83.3,83.155,83.155,2151400000.0
2009-11-13 17:15:00,83.16,83.265,83.155,83.185,1723900000.0
2009-11-13 17:20:00,83.185,83.29,83.175,83.245,2111400000.0
2009-11-13 17:25:00,83.25,83.25,83.175,83.19,1263100000.0
2009-11-13 17:30:00,83.18,83.215,83.135,83.195,1183700000.0
2009-11-13 17:35:00,83.195,83.285,83.165,83.27,1602000000.0
2009-11-13 17:40:00,83.27,83.4,83.23,83.365,1809700000.0
2009-11-13 17:45:00,83.365,83.445,83.31,83.35,1889700000.0
2009-11-13 17:50:00,83.355,83.46,83.355,83.46,1975800000.0
2009-11-13 17:55:00,83.46,83.52,83.43,83.455,2554700000.0
2009-11-13 18:00:00,83.455,83.52,83.42,83.485,2748800000.0
2009-11-13 18:05:00,83.485,83.49,83.405,83.43,2616800000.0
2009-11-13 18:10:00,83.43,83.43,83.31,83.345,2010700000.0
2009-11-13 18:15:00,83.345,83.39,83.28,83.37,2406500007.0
2009-11-13 18:20:00,83.37,83.475,83.34,83.415,1654699999.0
2009-11-13 18:25:00,83.415,83.54,83.415,83.445,2332399998.0
2009-11-13 18:30:00,83.445,83.445,83.395,83.405,1552400000.0
2009-11-13 18:35:00,83.4,83.5,83.395,83.44,2218200000.0
2009-11-13 18:40:00,83.44,83.465,83.355,83.405,1988199999.0
2009-11-13 18:45:00,83.405,83.435,83.35,83.395,1228000000.0
2009-11-13 18:50:00,83.395,83.43,83.36,83.375,837700000.0
2009-11-13 18:55:00,83.39,83.415,83.355,83.36,1283000000.0
2009-11-13 19:00:00,83.37,83.515,83.37,83.46,1252200000.0
2009-11-13 19:05:00,83.46,83.495,83.41,83.445,2187500001.0
2009-11-13 19:10:00,83.445,83.45,83.375,83.375,1854300000.0
2009-11-13 19:15:00,83.375,83.505,83.375,83.49,1959100000.0
2009-11-13 19:20:00,83.49,83.56,83.475,83.52,2085900000.0
2009-11-13 19:25:00,83.525,83.57,83.52,83.535,1747000000.0
2009-11-13 19:30:00,83.535,83.59,83.525,83.58,2271999999.0
2009-11-13 19:35:00,83.58,83.655,83.55,83.55,2136899996.0
2009-11-13 19:40:00,83.55,83.595,83.53,83.59,1287300002.0
2009-11-13 19:45:00,83.59,83.615,83.535,83.535,2012400001.0
2009-11-13 19:50:00,83.535,83.565,83.505,83.515,1138999999.0
2009-11-13 19:55:00,83.515,83.56,83.505,83.555,1153400002.0
2009-11-13 20:00:00,83.555,83.565,83.495,83.505,1234500002.0
2009-11-13 20:05:00,83.505,83.52,83.5,83.5,1429300000.0
2009-11-13 20:10:00,83.5,83.52,83.49,83.51,1219900000.0
2009-11-13 20:15:00,83.51,83.54,83.5,83.525,1004600000.0
2009-11-13 20:20:00,83.53,83.555,83.48,83.505,1327800002.0
2009-11-13 20:25:00,83.505,83.585,83.495,83.555,996100000.0
2009-11-13 20:30:00,83.555,83.575,83.515,83.53,1824200003.0
2009-11-13 20:35:00,83.53,83.58,83.53,83.58,1329500000.0
2009-11-13 20:40:00,83.58,83.585,83.52,83.535,792000000.0
2009-11-13 20:45:00,83.535,83.555,83.5,83.5,853700000.0
2009-11-13 20:50:00,83.5,83.525,83.495,83.52,750600001.0
2009-11-13 20:55:00,83.525,83.56,83.52,83.53,1738600000.0
2009-11-13 21:00:00,83.53,83.62,83.53,83.62,1272099999.0
2009-11-13 21:05:00,83.62,83.64,83.585,83.585,1525800000.0
2009-11-13 21:10:00,83.585,83.64,83.585,83.62,1545500005.0
2009-11-13 21:15:00,83.62,83.62,83.575,83.575,1305500002.0
2009-11-13 21:20:00,83.57,83.57,83.495,83.535,1943800000.0
2009-11-13 21:25:00,83.535,83.59,83.525,83.55,853199999.0
2009-11-13 21:30:00,83.545,83.55,83.47,83.47,1566600000.0
2009-11-13 21:35:00,83.47,83.52,83.45,83.505,618199999.0
2009-11-13 21:40:00,83.5,83.545,83.485,83.505,684799997.0
2009-11-13 21:45:00,83.505,83.575,83.505,83.565,991500000.0
2009-11-13 21:50:00,83.565,83.61,83.565,83.61,1332999999.0
2009-11-13 21:55:00,83.605,83.605,83.55,83.555,2597700000.0
2009-11-13 22:00:00,83.555,83.575,83.49,83.57,1326599999.0
2009-11-13 22:05:00,83.57,83.625,83.57,83.625,433700000.0
2009-11-13 22:10:00,83.625,83.66,83.615,83.66,855500000.0
2009-11-13 22:15:00,83.655,83.665,83.625,83.635,490600000.0
2009-11-13 22:20:00,83.635,83.695,83.625,83.675,808200000.0
2009-11-13 22:25:00,83.675,83.695,83.655,83.67,619000000.0
2009-11-13 22:30:00,83.67,83.695,83.645,83.69,716000000.0
2009-11-13 22:35:00,83.69,83.71,83.63,83.64,763700000.0
2009-11-13 22:40:00,83.64,83.7,83.64,83.69,752200000.0
2009-11-13 22:45:00,83.69,83.72,83.665,83.685,919100000.0
2009-11-13 22:50:00,83.685,83.74,83.68,83.735,1120900000.0
2009-11-13 22:55:00,83.735,83.76,83.735,83.755,590400000.0
2009-11-13 23:00:00,83.76,83.76,83.636,83.678,875800000.0
2009-11-13 23:05:00,83.633,83.705,83.631,83.694,1388300000.0
2009-11-13 23:10:00,83.673,83.709,83.634,83.676,799100000.0
2009-11-13 23:15:00,83.675,83.738,83.649,83.718,971900000.0
2009-11-13 23:20:00,83.713,83.718,83.662,83.689,753800000.0
2009-11-13 23:25:00,83.703,83.732,83.679,83.703,775599999.0
2009-11-13 23:30:00,83.664,83.71,83.626,83.659,835200000.0
2009-11-13 23:35:00,83.663,83.699,83.618,83.649,1021700000.0
2009-11-13 23:40:00,83.655,83.693,83.614,83.633,797300000.0
2009-11-13 23:45:00,83.611,83.659,83.591,83.642,970200000.0
2009-11-13 23:50:00,83.611,83.618,83.524,83.561,1137600000.0
2009-11-13 23:55:00,83.598,83.672,83.538,83.592,1098900000.0
2009-11-16 00:00:00,83.605,83.62,83.57,83.615,145400000.0
2009-11-16 00:05:00,83.615,83.64,83.595,83.63,63600000.0
2009-11-16 00:10:00,83.635,83.67,83.625,83.64,86400000.0
2009-11-16 00:15:00,83.64,83.7,83.625,83.645,279000000.0
2009-11-16 00:20:00,83.645,83.66,83.605,83.645,287000000.0
2009-11-16 00:25:00,83.645,83.66,83.615,83.635,210600000.0
2009-11-16 00:30:00,83.63,83.655,83.605,83.605,186500000.0
2009-11-16 00:35:00,83.6,83.685,83.59,83.66,170100000.0
2009-11-16 00:40:00,83.655,83.665,83.585,83.665,142500000.0
2009-11-16 00:45:00,83.645,83.66,83.61,83.62,179400000.0
2009-11-16 00:50:00,83.62,83.64,83.585,83.61,150600000.0
2009-11-16 00:55:00,83.61,83.69,83.595,83.615,415300000.0
2009-11-16 01:00:00,83.62,83.66,83.595,83.65,379100000.0
2009-11-16 01:05:00,83.64,83.695,83.62,83.64,391900000.0
2009-11-16 01:10:00,83.64,83.71,83.64,83.695,300100000.0
2009-11-16 01:15:00,83.695,83.74,83.685,83.7,543900000.0
2009-11-16 01:20:00,83.695,83.735,83.675,83.735,738200000.0
2009-11-16 01:25:00,83.735,83.785,83.73,83.77,894200000.0
2009-11-16 01:30:00,83.765,83.795,83.76,83.795,777400000.0
2009-11-16 01:35:00,83.785,83.8,83.75,83.76,826400000.0
2009-11-16 01:40:00,83.765,83.775,83.75,83.775,239700000.0
2009-11-16 01:45:00,83.775,83.795,83.745,83.745,345400000.0
2009-11-16 01:50:00,83.745,83.8,83.72,83.75,1423900000.0
2009-11-16 01:55:00,83.755,83.85,83.755,83.81,1521600000.0
2009-11-16 02:00:00,83.81,83.82,83.73,83.75,1341700000.0
2009-11-16 02:05:00,83.75,83.775,83.605,83.615,1320600000.0
2009-11-16 02:10:00,83.615,83.66,83.6,83.615,717800000.0
2009-11-16 02:15:00,83.61,83.665,83.61,83.635,646100000.0
2009-11-16 02:20:00,83.635,83.665,83.605,83.61,760700000.0
2009-11-16 02:25:00,83.62,83.635,83.565,83.575,687800000.0
2009-11-16 02:30:00,83.575,83.58,83.4,83.42,1302700000.0
2009-11-16 02:35:00,83.43,83.48,83.405,83.47,716200000.0
2009-11-16 02:40:00,83.47,83.485,83.435,83.445,1176600000.0
2009-11-16 02:45:00,83.445,83.455,83.395,83.43,669900000.0
2009-11-16 02:50:00,83.43,83.43,83.295,83.34,1636900000.0
2009-11-16 02:55:00,83.34,83.41,83.3,83.405,1187700000.0
2009-11-16 03:00:00,83.405,83.415,83.36,83.385,1385500000.0
2009-11-16 03:05:00,83.4,83.505,83.4,83.505,897600000.0
2009-11-16 03:10:00,83.5,83.5,83.435,83.44,756500000.0
2009-11-16 03:15:00,83.44,83.49,83.41,83.485,877000000.0
2009-11-16 03:20:00,83.485,83.505,83.465,83.495,976200000.0
2009-11-16 03:25:00,83.495,83.52,83.48,83.505,495200000.0
2009-11-16 03:30:00,83.51,83.625,83.505,83.62,1308500000.0
2009-11-16 03:35:00,83.62,83.7,83.61,83.7,934800000.0
2009-11-16 03:40:00,83.7,83.72,83.655,83.66,797100000.0
2009-11-16 03:45:00,83.66,83.695,83.65,83.685,871600000.0
2009-11-16 03:50:00,83.685,83.69,83.64,83.66,1215400000.0
2009-11-16 03:55:00,83.66,83.685,83.65,83.67,698900000.0
2009-11-16 04:00:00,83.67,83.675,83.615,83.655,1638300000.0
2009-11-16 04:05:00,83.66,83.695,83.645,83.68,696400000.0
2009-11-16 04:10:00,83.67,83.715,83.67,83.68,380800000.0
2009-11-16 04:15:00,83.68,83.7,83.66,83.675,334500000.0
2009-11-16 04:20:00,83.675,83.7,83.65,83.675,259700000.0
2009-11-16 04:25:00,83.68,83.705,83.67,83.7,447300000.0
2009-11-16 04:30:00,83.7,83.755,83.7,83.73,549800000.0
2009-11-16 04:35:00,83.73,83.755,83.7,83.74,744100000.0
2009-11-16 04:40:00,83.735,83.75,83.7,83.705,1189800000.0
2009-11-16 04:45:00,83.71,83.72,83.67,83.675,958600000.0
2009-11-16 04:50:00,83.68,83.72,83.65,83.715,881900000.0
2009-11-16 04:55:00,83.715,83.72,83.67,83.685,1056600000.0
2009-11-16 05:00:00,83.695,83.72,83.66,83.71,1113800000.0
2009-11-16 05:05:00,83.71,83.72,83.655,83.7,610600000.0
2009-11-16 05:10:00,83.705,83.71,83.675,83.68,871000000.0
2009-11-16 05:15:00,83.68,83.705,83.67,83.68,564100000.0
2009-11-16 05:20:00,83.675,83.68,83.65,83.67,584900000.0
2009-11-16 05:25:00,83.67,83.68,83.64,83.65,538400000.0
2009-11-16 05:30:00,83.655,83.665,83.56,83.56,568800000.0
2009-11-16 05:35:00,83.565,83.62,83.565,83.61,338100000.0
2009-11-16 05:40:00,83.61,83.665,83.605,83.66,491900000.0
2009-11-16 05:45:00,83.66,83.68,83.65,83.655,348000000.0
2009-11-16 05:50:00,83.655,83.685,83.65,83.67,578400000.0
2009-11-16 05:55:00,83.67,83.685,83.64,83.68,466500000.0
2009-11-16 06:00:00,83.685,83.74,83.675,83.715,739600000.0
2009-11-16 06:05:00,83.72,83.745,83.7,83.715,1033400000.0
2009-11-16 06:10:00,83.72,83.725,83.68,83.685,555700000.0
2009-11-16 06:15:00,83.685,83.695,83.675,83.69,258800000.0
2009-11-16 06:20:00,83.69,83.73,83.69,83.72,346800000.0
2009-11-16 06:25:00,83.72,83.75,83.705,83.735,636700000.0
2009-11-16 06:30:00,83.735,83.775,83.73,83.775,624000000.0
2009-11-16 06:35:00,83.775,83.805,83.76,83.765,663000000.0
2009-11-16 06:40:00,83.765,83.775,83.715,83.72,611200000.0
2009-11-16 06:45:00,83.72,83.79,83.72,83.77,689400000.0
2009-11-16 06:50:00,83.77,83.78,83.73,83.745,834900000.0
2009-11-16 06:55:00,83.745,83.775,83.7,83.74,1399200000.0
2009-11-16 07:00:00,83.74,83.8,83.73,83.74,789500000.0
2009-11-16 07:05:00,83.74,83.775,83.735,83.765,1169100000.0
2009-11-16 07:10:00,83.77,83.785,83.755,83.78,357500000.0
2009-11-16 07:15:00,83.78,83.78,83.745,83.745,351300000.0
2009-11-16 07:20:00,83.75,83.78,83.725,83.76,535900000.0
2009-11-16 07:25:00,83.76,83.76,83.705,83.705,283700000.0
2009-11-16 07:30:00,83.71,83.735,83.71,83.725,327200000.0
2009-11-16 07:35:00,83.725,83.735,83.7,83.735,297700000.0
2009-11-16 07:40:00,83.745,83.755,83.705,83.735,400400000.0
2009-11-16 07:45:00,83.735,83.735,83.695,83.715,580900000.0
2009-11-16 07:50:00,83.72,83.72,83.665,83.705,646700000.0
2009-11-16 07:55:00,83.705,83.715,83.67,83.7,565900000.0
2009-11-16 08:00:00,83.7,83.71,83.655,83.685,671500000.0
2009-11-16 08:05:00,83.685,83.72,83.645,83.66,966300000.0
2009-11-16 08:10:00,83.655,83.675,83.645,83.67,628100000.0
2009-11-16 08:15:00,83.675,83.7,83.66,83.69,523100000.0
2009-11-16 08:20:00,83.695,83.695,83.67,83.68,319200000.0
2009-11-16 08:25:00,83.68,83.73,83.67,83.71,614000000.0
2009-11-16 08:30:00,83.71,83.725,83.675,83.695,340000000.0
2009-11-16 08:35:00,83.695,83.755,83.675,83.75,657800000.0
2009-11-16 08:40:00,83.74,83.8,83.74,83.775,715100000.0
2009-11-16 08:45:00,83.78,83.785,83.715,83.72,1044600000.0
2009-11-16 08:50:00,83.72,83.755,83.695,83.735,543800000.0
2009-11-16 08:55:00,83.735,83.74,83.695,83.715,919200000.0
2009-11-16 09:00:00,83.715,83.74,83.7,83.735,1501700000.0
2009-11-16 09:05:00,83.735,83.765,83.665,83.685,1189400000.0
2009-11-16 09:10:00,83.685,83.7,83.65,83.67,1175500000.0
2009-11-16 09:15:00,83.67,83.72,83.66,83.68,1107100000.0
2009-11-16 09:20:00,83.68,83.705,83.645,83.685,1229300001.0
2009-11-16 09:25:00,83.685,83.725,83.66,83.725,856800000.0
2009-11-16 09:30:00,83.715,83.725,83.66,83.725,1066800000.0
2009-11-16 09:35:00,83.725,83.775,83.7,83.765,1324700000.0
2009-11-16 09:40:00,83.765,83.785,83.745,83.76,922600000.0
2009-11-16 09:45:00,83.755,83.78,83.735,83.78,828700000.0
2009-11-16 09:50:00,83.78,83.805,83.735,83.735,1329400000.0
2009-11-16 09:55:00,83.73,83.745,83.68,83.68,1069900000.0
2009-11-16 10:00:00,83.685,83.705,83.665,83.68,1200100000.0
2009-11-16 10:05:00,83.685,83.69,83.625,83.655,1324500000.0
2009-11-16 10:10:00,83.655,83.695,83.605,83.62,1063000000.0
2009-11-16 10:15:00,83.62,83.66,83.6,83.61,895800000.0
2009-11-16 10:20:00,83.6,83.645,83.6,83.62,1149000000.0
2009-11-16 10:25:00,83.62,83.625,83.545,83.56,1426200000.0
2009-11-16 10:30:00,83.55,83.565,83.45,83.465,2348799999.0
2009-11-16 10:35:00,83.465,83.555,83.465,83.49,2011400000.0
2009-11-16 10:40:00,83.49,83.53,83.465,83.525,1836800000.0
2009-11-16 10:45:00,83.53,83.53,83.425,83.45,1422300000.0
2009-11-16 10:50:00,83.455,83.465,83.425,83.445,1086300000.0
2009-11-16 10:55:00,83.44,83.445,83.38,83.385,1266300000.0
2009-11-16 11:00:00,83.385,83.495,83.385,83.465,1376900000.0
2009-11-16 11:05:00,83.465,83.525,83.465,83.515,1290600002.0
2009-11-16 11:10:00,83.515,83.56,83.505,83.51,1267800000.0
2009-11-16 11:15:00,83.515,83.555,83.48,83.535,993800000.0
2009-11-16 11:20:00,83.535,83.555,83.49,83.545,1040800000.0
2009-11-16 11:25:00,83.545,83.55,83.505,83.525,1199400000.0
2009-11-16 11:30:00,83.525,83.545,83.47,83.5,959500000.0
2009-11-16 11:35:00,83.505,83.555,83.5,83.52,1281400000.0
2009-11-16 11:40:00,83.52,83.535,83.485,83.52,1339500000.0
2009-11-16 11:45:00,83.51,83.525,83.485,83.5,467800000.0
2009-11-16 11:50:00,83.495,83.535,83.49,83.515,952200000.0
2009-11-16 11:55:00,83.515,83.535,83.49,83.515,1078100000.0
2009-11-16 12:00:00,83.515,83.515,83.44,83.485,1154100000.0
2009-11-16 12:05:00,83.485,83.5,83.46,83.48,931399999.0
2009-11-16 12:10:00,83.48,83.515,83.465,83.465,887200000.0
2009-11-16 12:15:00,83.46,83.515,83.46,83.47,777200000.0
2009-11-16 12:20:00,83.47,83.5,83.445,83.49,873100000.0
2009-11-16 12:25:00,83.49,83.51,83.455,83.465,879800000.0
2009-11-16 12:30:00,83.465,83.48,83.435,83.46,679300000.0
2009-11-16 12:35:00,83.46,83.46,83.435,83.455,301300000.0
2009-11-16 12:40:00,83.465,83.5,83.44,83.49,410700000.0
2009-11-16 12:45:00,83.49,83.565,83.48,83.545,872900000.0
2009-11-16 12:50:00,83.54,83.54,83.47,83.47,733600000.0
2009-11-16 12:55:00,83.475,83.52,83.465,83.5,425300000.0
2009-11-16 13:00:00,83.495,83.5,83.48,83.5,550300000.0
2009-11-16 13:05:00,83.5,83.515,83.465,83.465,1137700000.0
2009-11-16 13:10:00,83.465,83.51,83.46,83.48,945000001.0
2009-11-16 13:15:00,83.485,83.51,83.47,83.5,675899999.0
2009-11-16 13:20:00,83.5,83.57,83.495,83.545,987000000.0
2009-11-16 13:25:00,83.545,83.575,83.5,83.54,839300000.0
2009-11-16 13:30:00,83.54,83.555,83.51,83.555,792700000.0
2009-11-16 13:35:00,83.555,83.59,83.545,83.59,788700000.0
2009-11-16 13:40:00,83.585,83.595,83.55,83.58,550700000.0
2009-11-16 13:45:00,83.585,83.675,83.575,83.61,863700000.0
2009-11-16 13:50:00,83.61,83.635,83.595,83.62,505100000.0
2009-11-16 13:55:00,83.62,83.63,83.585,83.585,721100000.0
2009-11-16 14:00:00,83.595,83.595,83.535,83.535,596500000.0
2009-11-16 14:05:00,83.53,83.59,83.53,83.58,649700000.0
2009-11-16 14:10:00,83.575,83.615,83.56,83.605,574000000.0
2009-11-16 14:15:00,83.605,83.625,83.59,83.6,873800001.0
2009-11-16 14:20:00,83.6,83.63,83.58,83.605,998900000.0
2009-11-16 14:25:00,83.61,83.65,83.595,83.645,1038900000.0
2009-11-16 14:30:00,83.65,83.7,83.65,83.675,1030400000.0
2009-11-16 14:35:00,83.68,83.695,83.64,83.645,579600000.0
2009-11-16 14:40:00,83.645,83.705,83.635,83.7,675300000.0
2009-11-16 14:45:00,83.7,83.7,83.64,83.64,870800000.0
2009-11-16 14:50:00,83.64,83.67,83.64,83.665,503100001.0
2009-11-16 14:55:00,83.665,83.665,83.64,83.655,831400000.0
2009-11-16 15:00:00,83.655,83.685,83.635,83.68,954299999.0
2009-11-16 15:05:00,83.685,83.705,83.68,83.7,1072500000.0
2009-11-16 15:10:00,83.7,83.73,83.68,83.73,991600001.0
2009-11-16 15:15:00,83.725,83.735,83.7,83.705,1563900000.0
2009-11-16 15:20:00,83.705,83.725,83.685,83.72,1242200000.0
2009-11-16 15:25:00,83.72,83.74,83.635,83.635,1194800000.0
2009-11-16 15:30:00,83.63,83.695,83.56,83.595,2761900001.0
2009-11-16 15:35:00,83.59,83.645,83.555,83.645,2137300001.0
2009-11-16 15:40:00,83.645,83.655,83.615,83.625,981400000.0
2009-11-16 15:45:00,83.635,83.655,83.6,83.635,1106600000.0
2009-11-16 15:50:00,83.635,83.66,83.6,83.615,858800000.0
2009-11-16 15:55:00,83.615,83.625,83.585,83.605,1149400000.0
2009-11-16 16:00:00,83.6,83.64,83.595,83.605,1333200000.0
2009-11-16 16:05:00,83.605,83.7,83.595,83.69,952700000.0
2009-11-16 16:10:00,83.685,83.72,83.665,83.7,774400000.0
2009-11-16 16:15:00,83.7,83.705,83.655,83.67,652900000.0
2009-11-16 16:20:00,83.66,83.695,83.63,83.685,1105500000.0
2009-11-16 16:25:00,83.685,83.69,83.645,83.655,639000001.0
2009-11-16 16:30:00,83.655,83.7,83.615,83.69,1622800000.0
2009-11-16 16:35:00,83.685,83.725,83.675,83.705,1632300001.0
2009-11-16 16:40:00,83.705,83.73,83.68,83.69,1715500000.0
2009-11-16 16:45:00,83.69,83.745,83.675,83.73,760800000.0
2009-11-16 16:50:00,83.74,83.78,83.73,83.765,1840800001.0
2009-11-16 16:55:00,83.77,83.775,83.715,83.715,1802300000.0
2009-11-16 17:00:00,83.715,83.76,83.715,83.735,1286400000.0
2009-11-16 17:05:00,83.735,83.755,83.705,83.735,1803800001.0
2009-11-16 17:10:00,83.735,83.785,83.715,83.78,2241799999.0
2009-11-16 17:15:00,83.78,83.81,83.67,83.705,1384500001.0
2009-11-16 17:20:00,83.705,83.725,83.69,83.715,907900000.0
2009-11-16 17:25:00,83.72,83.745,83.655,83.665,946100001.0
2009-11-16 17:30:00,83.665,83.695,83.605,83.63,1555699998.0
2009-11-16 17:35:00,83.63,83.66,83.6,83.64,1388900000.0
2009-11-16 17:40:00,83.64,83.715,83.615,83.705,1500900000.0
2009-11-16 17:45:00,83.7,83.7,83.63,83.65,1246300000.0
2009-11-16 17:50:00,83.65,83.66,83.625,83.655,1023200000.0
2009-11-16 17:55:00,83.655,83.695,83.615,83.675,1900600000.0
2009-11-16 18:00:00,83.675,83.69,83.6,83.61,1343199999.0
2009-11-16 18:05:00,83.61,83.62,83.565,83.61,1875599999.0
2009-11-16 18:10:00,83.605,83.63,83.58,83.625,2130700000.0
2009-11-16 18:15:00,83.625,83.71,83.615,83.675,2363199997.0
2009-11-16 18:20:00,83.67,83.725,83.67,83.695,1182800000.0
2009-11-16 18:25:00,83.695,83.71,83.65,83.65,1815800000.0
2009-11-16 18:30:00,83.65,83.715,83.64,83.705,2192300001.0
2009-11-16 18:35:00,83.705,83.725,83.68,83.7,1251700000.0
2009-11-16 18:40:00,83.7,83.705,83.67,83.685,1319600000.0
2009-11-16 18:45:00,83.7,83.705,83.63,83.665,1098900000.0
2009-11-16 18:50:00,83.68,83.69,83.645,83.69,2130800000.0
2009-11-16 18:55:00,83.69,83.71,83.63,83.64,1618900000.0
2009-11-16 19:00:00,83.645,83.66,83.635,83.655,970700000.0
2009-11-16 19:05:00,83.66,83.7,83.655,83.69,911500000.0
2009-11-16 19:10:00,83.685,83.705,83.66,83.68,992800000.0
2009-11-16 19:15:00,83.68,83.77,83.63,83.71,2889400001.0
2009-11-16 19:20:00,83.71,83.72,83.5,83.6,2638700000.0
2009-11-16 19:25:00,83.6,83.635,83.505,83.57,2317300000.0
2009-11-16 19:30:00,83.575,83.69,83.56,83.67,1703500001.0
2009-11-16 19:35:00,83.67,83.705,83.58,83.59,2668400000.0
2009-11-16 19:40:00,83.585,83.655,83.54,83.615,2337100001.0
2009-11-16 19:45:00,83.62,83.645,83.58,83.625,2214900000.0
2009-11-16 19:50:00,83.63,83.655,83.585,83.62,2080300000.0
2009-11-16 19:55:00,83.62,83.66,83.58,83.625,1887600001.0
2009-11-16 20:00:00,83.62,83.685,83.6,83.63,1446300000.0
2009-11-16 20:05:00,83.63,83.66,83.57,83.615,2422500000.0
2009-11-16 20:10:00,83.615,83.69,83.6,83.655,1539200000.0
2009-11-16 20:15:00,83.655,83.7,83.595,83.595,1735500000.0
2009-11-16 20:20:00,83.595,83.63,83.575,83.575,1472300001.0
2009-11-16 20:25:00,83.57,83.625,83.57,83.615,1178200000.0
2009-11-16 20:30:00,83.615,83.645,83.595,83.63,886200000.0
2009-11-16 20:35:00,83.63,83.63,83.55,83.565,1617800000.0
2009-11-16 20:40:00,83.565,83.585,83.525,83.535,1235199999.0
2009-11-16 20:45:00,83.535,83.59,83.48,83.485,1471800000.0
2009-11-16 20:50:00,83.485,83.52,83.48,83.51,741500000.0
2009-11-16 20:55:00,83.51,83.53,83.5,83.51,964000000.0
2009-11-16 21:00:00,83.51,83.57,83.485,83.505,1856699999.0
2009-11-16 21:05:00,83.505,83.54,83.38,83.405,2669700000.0
2009-11-16 21:10:00,83.415,83.56,83.415,83.56,2542900000.0
2009-11-16 21:15:00,83.555,83.595,83.45,83.45,2282000001.0
2009-11-16 21:20:00,83.46,83.5,83.44,83.44,1257500000.0
2009-11-16 21:25:00,83.44,83.445,83.38,83.38,984100000.0
2009-11-16 21:30:00,83.38,83.46,83.38,83.46,1447500000.0
2009-11-16 21:35:00,83.46,83.475,83.4,83.41,1519600000.0
2009-11-16 21:40:00,83.415,83.495,83.41,83.465,1290800000.0
2009-11-16 21:45:00,83.465,83.5,83.385,83.385,758600000.0
2009-11-16 21:50:00,83.385,83.46,83.385,83.44,1465500000.0
2009-11-16 21:55:00,83.44,83.5,83.405,83.425,1734400000.0
2009-11-16 22:00:00,83.425,83.46,83.4,83.41,1736700000.0
2009-11-16 22:05:00,83.41,83.465,83.41,83.465,1094399999.0
2009-11-16 22:10:00,83.465,83.465,83.415,83.415,685100000.0
2009-11-16 22:15:00,83.41,83.43,83.375,83.38,1354200000.0
2009-11-16 22:20:00,83.38,83.415,83.36,83.415,1121100000.0
2009-11-16 22:25:00,83.415,83.425,83.285,83.35,1850200001.0
2009-11-16 22:30:00,83.35,83.36,83.21,83.325,1726800000.0
2009-11-16 22:35:00,83.33,83.47,83.325,83.47,1656400001.0
2009-11-16 22:40:00,83.47,83.475,83.41,83.415,1455400000.0
2009-11-16 22:45:00,83.415,83.46,83.38,83.43,995500000.0
2009-11-16 22:50:00,83.43,83.47,83.415,83.455,1158800000.0
2009-11-16 22:55:00,83.455,83.535,83.45,83.52,1135900000.0
2009-11-16 23:00:00,83.51,83.53,83.47,83.47,246100000.0
2009-11-16 23:05:00,83.47,83.5,83.44,83.48,295800000.0
2009-11-16 23:10:00,83.48,83.525,83.48,83.515,472900000.0
2009-11-16 23:15:00,83.515,83.525,83.475,83.5,739300000.0
2009-11-16 23:20:00,83.495,83.5,83.48,83.48,210000000.0
2009-11-16 23:25:00,83.48,83.495,83.44,83.465,488500000.0
2009-11-16 23:30:00,83.465,83.505,83.45,83.505,476800000.0
2009-11-16 23:35:00,83.505,83.53,83.5,83.51,527700000.0
2009-11-16 23:40:00,83.51,83.55,83.505,83.54,706900000.0
2009-11-16 23:45:00,83.54,83.555,83.52,83.525,901700000.0
2009-11-16 23:50:00,83.53,83.53,83.475,83.495,688200000.0
2009-11-16 23:55:00,83.495,83.505,83.405,83.415,726600000.0
2009-11-17 00:00:00,83.415,83.43,83.365,83.41,160500000.0
2009-11-17 00:05:00,83.42,83.445,83.41,83.425,127100000.0
2009-11-17 00:10:00,83.425,83.455,83.415,83.425,159900000.0
2009-11-17 00:15:00,83.425,83.46,83.425,83.45,125300000.0
2009-11-17 00:20:00,83.455,83.485,83.45,83.465,104500000.0
2009-11-17 00:25:00,83.465,83.475,83.425,83.445,102500000.0
2009-11-17 00:30:00,83.445,83.465,83.395,83.42,211700000.0
2009-11-17 00:35:00,83.42,83.425,83.36,83.425,211000000.0
2009-11-17 00:40:00,83.425,83.435,83.4,83.41,166600000.0
2009-11-17 00:45:00,83.41,83.42,83.395,83.405,115400000.0
2009-11-17 00:50:00,83.41,83.41,83.371,83.395,274200000.0
2009-11-17 00:55:00,83.39,83.43,83.375,83.4,336000000.0
2009-11-17 01:00:00,83.39,83.41,83.345,83.355,299900000.0
2009-11-17 01:05:00,83.355,83.36,83.315,83.335,323200000.0
2009-11-17 01:10:00,83.335,83.355,83.295,83.32,753900000.0
2009-11-17 01:15:00,83.315,83.345,83.265,83.3,1155200000.0
2009-11-17 01:20:00,83.3,83.335,83.295,83.305,650899999.0
2009-11-17 01:25:00,83.295,83.325,83.28,83.32,469500000.0
2009-11-17 01:30:00,83.32,83.35,83.3,83.32,597899999.0
2009-11-17 01:35:00,83.32,83.345,83.28,83.3,770600000.0
2009-11-17 01:40:00,83.295,83.345,83.265,83.325,1012400000.0
2009-11-17 01:45:00,83.325,83.375,83.295,83.36,881500000.0
2009-11-17 01:50:00,83.36,83.415,83.35,83.41,775200000.0
2009-11-17 01:55:00,83.405,83.415,83.355,83.36,512400000.0
2009-11-17 02:00:00,83.36,83.45,83.345,83.45,1215800000.0
2009-11-17 02:05:00,83.455,83.465,83.395,83.445,1613600001.0
2009-11-17 02:10:00,83.45,83.46,83.395,83.405,931700000.0
2009-11-17 02:15:00,83.405,83.42,83.35,83.365,1042700000.0
2009-11-17 02:20:00,83.36,83.415,83.33,83.365,781200000.0
2009-11-17 02:25:00,83.375,83.455,83.355,83.44,1048600000.0
2009-11-17 02:30:00,83.44,83.445,83.305,83.37,1908399999.0
2009-11-17 02:35:00,83.37,83.375,83.275,83.365,1812300000.0
2009-11-17 02:40:00,83.365,83.4,83.325,83.395,721500000.0
2009-11-17 02:45:00,83.4,83.47,83.34,83.445,992500000.0
2009-11-17 02:50:00,83.44,83.555,83.41,83.545,1394800000.0
2009-11-17 02:55:00,83.54,83.565,83.435,83.465,2122400000.0
2009-11-17 03:00:00,83.465,83.485,83.38,83.39,1946900000.0
2009-11-17 03:05:00,83.39,83.405,83.36,83.385,1192500000.0
2009-11-17 03:10:00,83.385,83.44,83.355,83.435,680400000.0
2009-11-17 03:15:00,83.435,83.46,83.31,83.32,1441700000.0
2009-11-17 03:20:00,83.32,83.38,83.295,83.325,845400000.0
2009-11-17 03:25:00,83.32,83.34,83.3,83.335,621800000.0
2009-11-17 03:30:00,83.335,83.335,83.275,83.3,848200000.0
2009-11-17 03:35:00,83.295,83.32,83.25,83.295,616500000.0
2009-11-17 03:40:00,83.29,83.305,83.24,83.265,652400000.0
2009-11-17 03:45:00,83.27,83.295,83.235,83.25,556600000.0
2009-11-17 03:50:00,83.25,83.275,83.18,83.195,480600000.0
2009-11-17 03:55:00,83.195,83.28,83.185,83.23,1068300000.0
2009-11-17 04:00:00,83.225,83.275,83.215,83.245,620200000.0
2009-11-17 04:05:00,83.25,83.265,83.235,83.24,444600000.0
2009-11-17 04:10:00,83.24,83.26,83.235,83.25,483700000.0
2009-11-17 04:15:00,83.245,83.26,83.21,83.22,1022500000.0
2009-11-17 04:20:00,83.23,83.23,83.155,83.17,1629500000.0
2009-11-17 04:25:00,83.17,83.225,83.17,83.22,619600000.0
2009-11-17 04:30:00,83.215,83.265,83.205,83.255,522900000.0
2009-11-17 04:35:00,83.245,83.27,83.215,83.26,813700000.0
2009-11-17 04:40:00,83.255,83.275,83.255,83.26,211000000.0
2009-11-17 04:45:00,83.255,83.255,83.225,83.23,477700000.0
2009-11-17 04:50:00,83.22,83.23,83.165,83.19,316600000.0
2009-11-17 04:55:00,83.195,83.195,83.145,83.165,574100000.0
2009-11-17 05:00:00,83.165,83.185,83.14,83.16,550500000.0
2009-11-17 05:05:00,83.16,83.19,83.14,83.145,547800000.0
2009-11-17 05:10:00,83.145,83.16,83.11,83.14,649400000.0
2009-11-17 05:15:00,83.145,83.19,83.13,83.145,872700000.0
2009-11-17 05:20:00,83.15,83.19,83.145,83.19,291800000.0
2009-11-17 05:25:00,83.19,83.23,83.18,83.22,600400000.0
2009-11-17 05:30:00,83.22,83.23,83.15,83.16,604600000.0
2009-11-17 05:35:00,83.16,83.17,83.085,83.115,756400000.0
2009-11-17 05:40:00,83.115,83.145,83.11,83.125,438700000.0
2009-11-17 05:45:00,83.135,83.165,83.115,83.145,321700000.0
2009-11-17 05:50:00,83.145,83.15,83.135,83.145,165400000.0
2009-11-17 05:55:00,83.15,83.15,83.115,83.135,277100000.0
2009-11-17 06:00:00,83.135,83.16,83.125,83.15,481400000.0
2009-11-17 06:05:00,83.145,83.165,83.13,83.165,347500000.0
2009-11-17 06:10:00,83.165,83.195,83.15,83.15,489200000.0
2009-11-17 06:15:00,83.15,83.17,83.12,83.13,453200000.0
2009-11-17 06:20:00,83.13,83.16,83.125,83.14,371200000.0
2009-11-17 06:25:00,83.14,83.16,83.125,83.155,582600000.0
2009-11-17 06:30:00,83.155,83.2,83.155,83.18,254800000.0
2009-11-17 06:35:00,83.18,83.22,83.18,83.2,513900000.0
2009-11-17 06:40:00,83.2,83.23,83.185,83.22,496200000.0
2009-11-17 06:45:00,83.22,83.26,83.2,83.26,612600000.0
2009-11-17 06:50:00,83.26,83.3,83.235,83.26,528400000.0
2009-11-17 06:55:00,83.25,83.28,83.245,83.265,290200000.0
2009-11-17 07:00:00,83.27,83.3,83.245,83.275,498400000.0
2009-11-17 07:05:00,83.27,83.275,83.225,83.235,250200000.0
2009-11-17 07:10:00,83.235,83.26,83.225,83.235,401500000.0
2009-11-17 07:15:00,83.24,83.255,83.235,83.255,191300000.0
2009-11-17 07:20:00,83.255,83.295,83.24,83.255,429900000.0
2009-11-17 07:25:00,83.255,83.26,83.205,83.22,723400000.0
2009-11-17 07:30:00,83.215,83.235,83.2,83.2,627600000.0
2009-11-17 07:35:00,83.2,83.205,83.13,83.135,667100000.0
2009-11-17 07:40:00,83.14,83.17,83.12,83.155,717099999.0
2009-11-17 07:45:00,83.155,83.2,83.14,83.165,659600000.0
2009-11-17 07:50:00,83.165,83.17,83.125,83.14,370200000.0
2009-11-17 07:55:00,83.14,83.18,83.12,83.16,609000000.0
2009-11-17 08:00:00,83.165,83.175,83.125,83.13,531000000.0
2009-11-17 08:05:00,83.13,83.16,83.115,83.13,776200000.0
2009-11-17 08:10:00,83.14,83.145,83.08,83.115,777999998.0
2009-11-17 08:15:00,83.11,83.13,83.07,83.1,806900000.0
2009-11-17 08:20:00,83.105,83.125,83.065,83.08,803000000.0
2009-11-17 08:25:00,83.08,83.1,83.055,83.09,525600000.0
2009-11-17 08:30:00,83.09,83.125,83.065,83.105,525700000.0
2009-11-17 08:35:00,83.11,83.115,83.075,83.105,697300000.0
2009-11-17 08:40:00,83.1,83.125,83.075,83.08,513700000.0
2009-11-17 08:45:00,83.08,83.115,83.08,83.1,372200000.0
2009-11-17 08:50:00,83.1,83.105,83.05,83.075,500300000.0
2009-11-17 08:55:00,83.08,83.145,83.065,83.13,616000000.0
2009-11-17 09:00:00,83.13,83.14,83.1,83.125,840500000.0
2009-11-17 09:05:00,83.125,83.145,83.07,83.095,724100000.0
2009-11-17 09:10:00,83.1,83.135,83.05,83.13,730400000.0
2009-11-17 09:15:00,83.125,83.165,83.125,83.125,1709500000.0
2009-11-17 09:20:00,83.13,83.135,83.07,83.095,701800000.0
2009-11-17 09:25:00,83.1,83.11,83.025,83.04,1108700000.0
2009-11-17 09:30:00,83.04,83.05,82.99,83.025,1130000000.0
2009-11-17 09:35:00,83.02,83.02,82.945,82.955,1611000000.0
2009-11-17 09:40:00,82.955,82.97,82.875,82.875,1186200001.0
2009-11-17 09:45:00,82.875,82.88,82.78,82.79,1792800000.0
2009-11-17 09:50:00,82.785,82.855,82.785,82.8,1219000000.0
2009-11-17 09:55:00,82.8,82.865,82.775,82.835,1192500000.0
2009-11-17 10:00:00,82.83,82.84,82.77,82.78,1419800000.0
2009-11-17 10:05:00,82.78,82.815,82.74,82.745,1248600000.0
2009-11-17 10:10:00,82.745,82.765,82.67,82.705,1533400000.0
2009-11-17 10:15:00,82.705,82.72,82.58,82.62,2087600000.0
2009-11-17 10:20:00,82.615,82.64,82.58,82.62,1532399998.0
2009-11-17 10:25:00,82.62,82.625,82.51,82.615,2140900001.0
2009-11-17 10:30:00,82.615,82.68,82.605,82.66,1565700000.0
2009-11-17 10:35:00,82.66,82.695,82.635,82.69,1388600000.0
2009-11-17 10:40:00,82.68,82.71,82.6,82.6,1102700000.0
2009-11-17 10:45:00,82.6,82.695,82.6,82.66,1427800000.0
2009-11-17 10:50:00,82.655,82.655,82.605,82.63,1011700000.0
2009-11-17 10:55:00,82.63,82.645,82.585,82.62,1226900000.0
2009-11-17 11:00:00,82.625,82.705,82.625,82.67,1224600000.0
2009-11-17 11:05:00,82.685,82.7,82.49,82.5,1755100000.0
2009-11-17 11:10:00,82.515,82.62,82.485,82.595,1844199998.0
2009-11-17 11:15:00,82.595,82.625,82.575,82.59,1550000000.0
2009-11-17 11:20:00,82.59,82.625,82.585,82.61,1249399999.0
2009-11-17 11:25:00,82.61,82.645,82.575,82.59,1238200000.0
2009-11-17 11:30:00,82.59,82.705,82.585,82.665,1870200000.0
2009-11-17 11:35:00,82.665,82.71,82.645,82.69,1312300000.0
2009-11-17 11:40:00,82.69,82.71,82.67,82.685,978000000.0
2009-11-17 11:45:00,82.685,82.745,82.685,82.73,1747900000.0
2009-11-17 11:50:00,82.73,82.8,82.72,82.72,2107600001.0
2009-11-17 11:55:00,82.725,82.755,82.675,82.68,1279800000.0
2009-11-17 12:00:00,82.68,82.695,82.63,82.67,1036500000.0
2009-11-17 12:05:00,82.67,82.67,82.6,82.625,841100000.0
2009-11-17 12:10:00,82.625,82.625,82.56,82.56,1524200001.0
2009-11-17 12:15:00,82.555,82.565,82.5,82.51,1859199999.0
2009-11-17 12:20:00,82.51,82.625,82.5,82.595,1219700000.0
2009-11-17 12:25:00,82.6,82.64,82.54,82.605,1356600000.0
2009-11-17 12:30:00,82.61,82.69,82.59,82.64,1311200000.0
2009-11-17 12:35:00,82.64,82.73,82.64,82.715,1405200001.0
2009-11-17 12:40:00,82.715,82.735,82.575,82.585,1822800000.0
2009-11-17 12:45:00,82.58,82.61,82.57,82.58,1997599998.0
2009-11-17 12:50:00,82.58,82.66,82.58,82.64,1302600000.0
2009-11-17 12:55:00,82.645,82.65,82.61,82.615,1431300000.0
2009-11-17 13:00:00,82.615,82.665,82.605,82.665,1298700000.0
2009-11-17 13:05:00,82.665,82.68,82.565,82.575,1336300000.0
2009-11-17 13:10:00,82.575,82.615,82.56,82.58,1378900000.0
2009-11-17 13:15:00,82.58,82.615,82.565,82.6,1046100000.0
2009-11-17 13:20:00,82.6,82.675,82.6,82.66,495700000.0
2009-11-17 13:25:00,82.66,82.72,82.655,82.695,916700001.0
2009-11-17 13:30:00,82.69,82.725,82.685,82.715,661700000.0
2009-11-17 13:35:00,82.715,82.715,82.68,82.685,755900000.0
2009-11-17 13:40:00,82.68,82.7,82.645,82.68,650100000.0
2009-11-17 13:45:00,82.685,82.705,82.655,82.69,809700000.0
2009-11-17 13:50:00,82.69,82.72,82.655,82.685,605800000.0
2009-11-17 13:55:00,82.68,82.7,82.66,82.69,1000000000.0
2009-11-17 14:00:00,82.69,82.745,82.64,82.67,966900000.0
2009-11-17 14:05:00,82.675,82.69,82.6,82.635,1559300000.0
2009-11-17 14:10:00,82.63,82.695,82.615,82.68,1400800000.0
2009-11-17 14:15:00,82.68,82.755,82.665,82.69,2100500000.0
2009-11-17 14:20:00,82.69,82.765,82.665,82.745,1879200001.0
2009-11-17 14:25:00,82.745,82.77,82.7,82.725,1417800000.0
2009-11-17 14:30:00,82.725,82.795,82.7,82.795,1393999999.0
2009-11-17 14:35:00,82.795,82.795,82.745,82.755,1552500000.0
2009-11-17 14:40:00,82.755,82.765,82.73,82.755,708300000.0
2009-11-17 14:45:00,82.755,82.845,82.74,82.83,1335800000.0
2009-11-17 14:50:00,82.83,82.865,82.8,82.86,1184400000.0
2009-11-17 14:55:00,82.86,82.86,82.815,82.84,967100000.0
2009-11-17 15:00:00,82.845,82.86,82.78,82.84,1312400000.0
2009-11-17 15:05:00,82.84,82.885,82.835,82.87,900199999.0
2009-11-17 15:10:00,82.87,82.88,82.84,82.855,1451500000.0
2009-11-17 15:15:00,82.855,82.905,82.84,82.89,1255299999.0
2009-11-17 15:20:00,82.89,82.965,82.875,82.955,1112100000.0
2009-11-17 15:25:00,82.965,83.04,82.96,82.96,1671100000.0
2009-11-17 15:30:00,82.965,83.0,82.835,82.96,2399900000.0
2009-11-17 15:35:00,82.955,83.1,82.955,83.065,1631400000.0
2009-11-17 15:40:00,83.075,83.075,83.015,83.06,1508800002.0
2009-11-17 15:45:00,83.055,83.055,82.935,82.96,1562300001.0
2009-11-17 15:50:00,82.965,82.975,82.89,82.92,1550200000.0
2009-11-17 15:55:00,82.925,82.925,82.85,82.895,1056300000.0
2009-11-17 16:00:00,82.89,82.995,82.87,82.97,1782600000.0
2009-11-17 16:05:00,82.965,82.97,82.85,82.855,1463500000.0
2009-11-17 16:10:00,82.855,82.955,82.85,82.93,1470500000.0
2009-11-17 16:15:00,82.93,82.93,82.8,82.83,1699000000.0
2009-11-17 16:20:00,82.83,82.85,82.795,82.805,1451900000.0
2009-11-17 16:25:00,82.805,82.835,82.785,82.815,1028400000.0
2009-11-17 16:30:00,82.815,82.83,82.725,82.785,1937600000.0
2009-11-17 16:35:00,82.79,82.88,82.75,82.83,1755600002.0
2009-11-17 16:40:00,82.82,82.93,82.81,82.895,1647099999.0
2009-11-17 16:45:00,82.895,82.995,82.895,82.925,1910100000.0
2009-11-17 16:50:00,82.925,83.015,82.895,82.905,1974799999.0
2009-11-17 16:55:00,82.915,82.975,82.89,82.915,2054600000.0
2009-11-17 17:00:00,82.915,82.985,82.88,82.895,1874799999.0
2009-11-17 17:05:00,82.885,82.905,82.8,82.875,2501900000.0
2009-11-17 17:10:00,82.875,82.91,82.82,82.86,1686400000.0
2009-11-17 17:15:00,82.865,82.95,82.845,82.935,1396100000.0
2009-11-17 17:20:00,82.935,82.955,82.885,82.925,1944900000.0
2009-11-17 17:25:00,82.925,82.945,82.875,82.895,1569900000.0
2009-11-17 17:30:00,82.89,82.89,82.785,82.79,1956400000.0
2009-11-17 17:35:00,82.785,82.785,82.575,82.585,2082600000.0
2009-11-17 17:40:00,82.58,82.65,82.52,82.65,1566600000.0
2009-11-17 17:45:00,82.65,82.75,82.645,82.72,1479300000.0
2009-11-17 17:50:00,82.72,82.83,82.675,82.83,2227600001.0
2009-11-17 17:55:00,82.83,82.845,82.665,82.685,1727200001.0
2009-11-17 18:00:00,82.685,82.755,82.67,82.715,2099900001.0
2009-11-17 18:05:00,82.725,82.77,82.655,82.765,2003999999.0
2009-11-17 18:10:00,82.765,82.81,82.685,82.74,1721000000.0
2009-11-17 18:15:00,82.74,82.74,82.64,82.645,1544400000.0
2009-11-17 18:20:00,82.645,82.76,82.64,82.695,1500000000.0
2009-11-17 18:25:00,82.69,82.75,82.65,82.745,1949100000.0
2009-11-17 18:30:00,82.745,82.76,82.675,82.685,1858800001.0
2009-11-17 18:35:00,82.685,82.875,82.685,82.865,2140000002.0
2009-11-17 18:40:00,82.865,82.865,82.76,82.77,1612500000.0
2009-11-17 18:45:00,82.77,82.775,82.715,82.735,2113900001.0
2009-11-17 18:50:00,82.74,82.775,82.705,82.76,2115400001.0
2009-11-17 18:55:00,82.755,82.855,82.74,82.82,2041500001.0
2009-11-17 19:00:00,82.825,82.835,82.715,82.73,1822100000.0
2009-11-17 19:05:00,82.73,82.805,82.725,82.78,948300000.0
2009-11-17 19:10:00,82.78,82.825,82.765,82.795,1402800000.0
2009-11-17 19:15:00,82.805,82.845,82.785,82.8,1236600000.0
2009-11-17 19:20:00,82.8,82.86,82.795,82.825,1327000000.0
2009-11-17 19:25:00,82.825,82.85,82.74,82.76,1562600001.0
2009-11-17 19:30:00,82.76,82.9,82.755,82.9,1064100000.0
2009-11-17 19:35:00,82.895,82.9,82.83,82.85,1468100002.0
2009-11-17 19:40:00,82.845,82.85,82.795,82.815,1505700002.0
2009-11-17 19:45:00,82.815,82.83,82.775,82.78,1382099999.0
2009-11-17 19:50:00,82.78,82.805,82.755,82.755,1267700001.0
2009-11-17 19:55:00,82.755,82.805,82.755,82.795,1305399998.0
2009-11-17 20:00:00,82.79,82.81,82.735,82.755,1842900002.0
2009-11-17 20:05:00,82.755,82.815,82.72,82.775,1355600002.0
2009-11-17 20:10:00,82.775,82.875,82.775,82.855,1262300000.0
2009-11-17 20:15:00,82.86,82.9,82.82,82.9,1365300001.0
2009-11-17 20:20:00,82.9,82.91,82.865,82.905,1710300002.0
2009-11-17 20:25:00,82.905,82.94,82.885,82.885,1368700000.0
2009-11-17 20:30:00,82.885,82.92,82.86,82.87,1186900001.0
2009-11-17 20:35:00,82.875,82.895,82.86,82.88,1367799998.0
2009-11-17 20:40:00,82.88,82.945,82.875,82.94,1477099999.0
2009-11-17 20:45:00,82.945,82.97,82.925,82.955,2266300001.0
2009-11-17 20:50:00,82.955,82.975,82.905,82.96,1770900000.0
2009-11-17 20:55:00,82.96,82.98,82.875,82.905,1865999999.0
2009-11-17 21:00:00,82.905,82.945,82.875,82.88,1312500000.0
2009-11-17 21:05:00,82.87,82.885,82.835,82.85,1301900000.0
2009-11-17 21:10:00,82.85,82.905,82.84,82.885,1645700000.0
2009-11-17 21:15:00,82.885,82.935,82.87,82.905,1607899999.0
2009-11-17 21:20:00,82.905,82.91,82.855,82.86,1659000003.0
2009-11-17 21:25:00,82.855,82.87,82.83,82.865,933400000.0
2009-11-17 21:30:00,82.865,82.88,82.845,82.86,680700001.0
2009-11-17 21:35:00,82.86,82.88,82.835,82.845,547000000.0
2009-11-17 21:40:00,82.845,82.895,82.845,82.87,1361900000.0
2009-11-17 21:45:00,82.875,82.875,82.825,82.84,1256500001.0
2009-11-17 21:50:00,82.84,82.885,82.81,82.885,993700000.0
2009-11-17 21:55:00,82.88,82.895,82.835,82.88,1896100000.0
2009-11-17 22:00:00,82.88,82.98,82.88,82.975,670100000.0
2009-11-17 22:05:00,82.975,83.02,82.965,82.975,1034300000.0
2009-11-17 22:10:00,82.97,83.02,82.96,83.005,776300000.0
2009-11-17 22:15:00,83.0,83.01,82.98,83.005,1032200000.0
2009-11-17 22:20:00,83.01,83.025,82.995,83.01,978600000.0
2009-11-17 22:25:00,83.01,83.03,82.995,82.995,860300000.0
2009-11-17 22:30:00,82.995,83.02,82.985,82.99,1066800000.0
2009-11-17 22:35:00,82.99,83.015,82.99,83.005,830200000.0
2009-11-17 22:40:00,83.0,83.07,83.0,83.065,1033599999.0
2009-11-17 22:45:00,83.06,83.09,83.055,83.08,1327400000.0
2009-11-17 22:50:00,83.08,83.11,83.065,83.09,1645700000.0
2009-11-17 22:55:00,83.09,83.105,83.07,83.105,605799999.0
2009-11-17 23:00:00,83.11,83.13,83.085,83.1,525800000.0
2009-11-17 23:05:00,83.105,83.115,83.085,83.09,264600000.0
2009-11-17 23:10:00,83.09,83.105,83.07,83.095,394400000.0
2009-11-17 23:15:00,83.095,83.17,83.09,83.15,652000000.0
2009-11-17 23:20:00,83.145,83.15,83.13,83.13,311400000.0
2009-11-17 23:25:00,83.135,83.135,83.093,83.11,340400000.0
2009-11-17 23:30:00,83.115,83.135,83.07,83.095,1005400000.0
2009-11-17 23:35:00,83.095,83.115,83.07,83.115,586200000.0
2009-11-17 23:40:00,83.1,83.105,83.075,83.085,422700000.0
2009-11-17 23:45:00,83.085,83.1,83.055,83.075,522500000.0
2009-11-17 23:50:00,83.075,83.09,83.075,83.085,427900000.0
2009-11-17 23:55:00,83.085,83.085,83.04,83.04,756200000.0
2009-11-18 00:00:00,83.04,83.065,82.99,83.06,253000000.0
2009-11-18 00:05:00,83.065,83.065,83.01,83.02,170900000.0
2009-11-18 00:10:00,83.025,83.05,83.025,83.05,181100000.0
2009-11-18 00:15:00,83.055,83.06,83.015,83.025,196900000.0
2009-11-18 00:20:00,82.99,83.036,82.982,83.02,704000000.0
2009-11-18 00:25:00,83.02,83.041,82.995,83.026,793000000.0
2009-11-18 00:30:00,83.015,83.049,82.917,83.018,1146500000.0
2009-11-18 00:35:00,83.01,83.031,82.969,82.997,894300000.0
2009-11-18 00:40:00,83.022,83.051,82.977,82.997,1326200000.0
2009-11-18 00:45:00,83.009,83.03,82.964,83.01,890400000.0
2009-11-18 00:50:00,82.987,83.021,82.963,83.004,1194500000.0
2009-11-18 00:55:00,82.998,83.042,82.971,83.03,1331300000.0
2009-11-18 01:00:00,83.015,83.082,82.994,83.042,1680200000.0
2009-11-18 01:05:00,83.065,83.089,83.029,83.058,1208000000.0
2009-11-18 01:10:00,83.062,83.109,83.023,83.091,1400300000.0
2009-11-18 01:15:00,83.068,83.121,83.068,83.08,986300000.0
2009-11-18 01:20:00,83.097,83.132,83.056,83.079,1737099999.0
2009-11-18 01:25:00,83.072,83.127,83.058,83.1,1851800000.0
2009-11-18 01:30:00,83.088,83.116,83.033,83.112,1120000000.0
2009-11-18 01:35:00,83.108,83.12,83.053,83.092,820700000.0
2009-11-18 01:40:00,83.057,83.089,83.033,83.07,1141200000.0
2009-11-18 01:45:00,83.076,83.089,83.01,83.012,838200000.0
2009-11-18 01:50:00,83.008,83.055,83.005,83.042,1362899999.0
2009-11-18 01:55:00,83.059,83.072,83.007,83.023,1509099999.0
2009-11-18 02:00:00,83.023,83.056,82.987,83.008,93300000.0
2009-11-18 02:05:00,83.017,83.096,83.008,83.078,214200000.0
2009-11-18 02:10:00,83.078,83.2,83.069,83.184,197500000.0
2009-11-18 02:15:00,83.192,83.23,83.143,83.205,1045200000.0
2009-11-18 02:20:00,83.205,83.215,83.17,83.175,968200000.0
2009-11-18 02:25:00,83.17,83.175,83.105,83.11,854400000.0
2009-11-18 02:30:00,83.11,83.11,83.04,83.045,1461400000.0
2009-11-18 02:35:00,83.05,83.08,83.005,83.045,927600000.0
2009-11-18 02:40:00,83.04,83.05,83.025,83.04,463000000.0
2009-11-18 02:45:00,83.04,83.05,83.03,83.03,533500000.0
2009-11-18 02:50:00,83.03,83.045,82.96,82.985,1051700000.0
2009-11-18 02:55:00,82.985,83.06,82.98,83.005,1303100000.0
2009-11-18 03:00:00,83.01,83.06,83.005,83.035,995700000.0
2009-11-18 03:05:00,83.04,83.05,83.025,83.045,891900000.0
2009-11-18 03:10:00,83.04,83.045,82.935,82.945,931800000.0
2009-11-18 03:15:00,82.945,82.985,82.925,82.925,614800000.0
2009-11-18 03:20:00,82.93,82.975,82.92,82.93,831900000.0
2009-11-18 03:25:00,82.92,82.93,82.895,82.925,494300000.0
2009-11-18 03:30:00,82.935,82.95,82.9,82.905,541300000.0
2009-11-18 03:35:00,82.9,82.93,82.865,82.865,374700000.0
2009-11-18 03:40:00,82.87,82.89,82.835,82.885,553400000.0
2009-11-18 03:45:00,82.885,82.905,82.845,82.875,521400000.0
2009-11-18 03:50:00,82.875,82.875,82.825,82.83,564500000.0
2009-11-18 03:55:00,82.84,82.84,82.76,82.79,902700000.0
2009-11-18 04:00:00,82.79,82.835,82.79,82.825,626600000.0
2009-11-18 04:05:00,82.82,82.835,82.795,82.8,556800000.0
2009-11-18 04:10:00,82.795,82.885,82.79,82.875,735300000.0
2009-11-18 04:15:00,82.87,82.9,82.855,82.9,958500000.0
2009-11-18 04:20:00,82.905,82.905,82.87,82.89,721100000.0
2009-11-18 04:25:00,82.885,82.91,82.855,82.875,555900000.0
2009-11-18 04:30:00,82.88,82.89,82.845,82.85,442700000.0
2009-11-18 04:35:00,82.85,82.86,82.825,82.835,323800000.0
2009-11-18 04:40:00,82.835,82.85,82.815,82.845,244800000.0
2009-11-18 04:45:00,82.845,82.85,82.835,82.835,197600000.0
2009-11-18 04:50:00,82.84,82.845,82.82,82.83,386900000.0
2009-11-18 04:55:00,82.825,82.86,82.82,82.855,201900000.0
2009-11-18 05:00:00,82.85,82.86,82.83,82.85,282900000.0
2009-11-18 05:05:00,82.85,82.875,82.85,82.865,94400000.0
2009-11-18 05:10:00,82.865,82.875,82.81,82.825,407300000.0
2009-11-18 05:15:00,82.83,82.85,82.825,82.825,218400000.0
2009-11-18 05:20:00,82.825,82.83,82.783,82.82,217600000.0
2009-11-18 05:25:00,82.82,82.845,82.8,82.81,360100000.0
2009-11-18 05:30:00,82.805,82.81,82.745,82.745,426700000.0
2009-11-18 05:35:00,82.75,82.75,82.695,82.73,840500000.0
2009-11-18 05:40:00,82.735,82.755,82.7,82.74,659900000.0
2009-11-18 05:45:00,82.745,82.79,82.745,82.775,325000000.0
2009-11-18 05:50:00,82.77,82.775,82.73,82.735,338400000.0
2009-11-18 05:55:00,82.735,82.76,82.725,82.74,488600000.0
2009-11-18 06:00:00,82.74,82.75,82.72,82.725,430100000.0
2009-11-18 06:05:00,82.72,82.72,82.685,82.7,650800000.0
2009-11-18 06:10:00,82.705,82.715,82.68,82.69,351900000.0
2009-11-18 06:15:00,82.69,82.69,82.665,82.67,764500001.0
2009-11-18 06:20:00,82.67,82.71,82.66,82.7,755100000.0
2009-11-18 06:25:00,82.7,82.745,82.695,82.7,649500000.0
2009-11-18 06:30:00,82.7,82.735,82.7,82.72,618000000.0
2009-11-18 06:35:00,82.72,82.74,82.71,82.73,480800000.0
2009-11-18 06:40:00,82.73,82.745,82.725,82.735,420800000.0
2009-11-18 06:45:00,82.73,82.77,82.725,82.77,453900000.0
2009-11-18 06:50:00,82.77,82.81,82.76,82.78,498000000.0
2009-11-18 06:55:00,82.78,82.815,82.775,82.815,300100000.0
2009-11-18 07:00:00,82.815,82.83,82.78,82.785,755600000.0
2009-11-18 07:05:00,82.785,82.8,82.76,82.78,991599999.0
2009-11-18 07:10:00,82.78,82.78,82.755,82.765,709000000.0
2009-11-18 07:15:00,82.78,82.78,82.735,82.74,485000000.0
2009-11-18 07:20:00,82.74,82.79,82.735,82.79,455800000.0
2009-11-18 07:25:00,82.79,82.79,82.77,82.78,167800000.0
2009-11-18 07:30:00,82.775,82.785,82.765,82.765,547900000.0
2009-11-18 07:35:00,82.765,82.825,82.76,82.815,822700000.0
2009-11-18 07:40:00,82.815,82.825,82.79,82.82,594600000.0
2009-11-18 07:45:00,82.815,82.865,82.805,82.85,832600000.0
2009-11-18 07:50:00,82.85,82.89,82.845,82.87,487600000.0
2009-11-18 07:55:00,82.875,82.875,82.845,82.845,250200000.0
2009-11-18 08:00:00,82.85,82.855,82.83,82.85,706300000.0
2009-11-18 08:05:00,82.85,82.855,82.825,82.84,177600000.0
2009-11-18 08:10:00,82.835,82.875,82.83,82.835,581600000.0
2009-11-18 08:15:00,82.84,82.865,82.835,82.85,836300000.0
2009-11-18 08:20:00,82.85,82.855,82.825,82.845,568999999.0
2009-11-18 08:25:00,82.845,82.875,82.83,82.875,599600000.0
2009-11-18 08:30:00,82.865,82.905,82.84,82.84,915900000.0
2009-11-18 08:35:00,82.84,82.87,82.82,82.84,522000000.0
2009-11-18 08:40:00,82.84,82.875,82.815,82.865,615100000.0
2009-11-18 08:45:00,82.865,82.91,82.86,82.875,629900000.0
2009-11-18 08:50:00,82.875,82.9,82.86,82.895,1158700000.0
2009-11-18 08:55:00,82.895,82.925,82.87,82.91,812700000.0
2009-11-18 09:00:00,82.91,83.0,82.91,83.0,1390900000.0
2009-11-18 09:05:00,83.0,83.03,82.96,82.995,1515800000.0
2009-11-18 09:10:00,82.995,83.005,82.935,82.955,1464200000.0
2009-11-18 09:15:00,82.95,82.965,82.915,82.935,1428900000.0
2009-11-18 09:20:00,82.94,82.94,82.88,82.915,1093399998.0
2009-11-18 09:25:00,82.915,82.965,82.905,82.95,744900000.0
2009-11-18 09:30:00,82.95,82.97,82.905,82.915,915600000.0
2009-11-18 09:35:00,82.915,82.915,82.865,82.885,1300900000.0
2009-11-18 09:40:00,82.885,82.915,82.88,82.885,843600000.0
2009-11-18 09:45:00,82.885,82.895,82.82,82.82,682399999.0
2009-11-18 09:50:00,82.815,82.88,82.805,82.86,990200000.0
2009-11-18 09:55:00,82.86,82.94,82.86,82.925,929600000.0
2009-11-18 10:00:00,82.925,83.005,82.915,82.97,1541700000.0
2009-11-18 10:05:00,82.97,83.025,82.955,83.01,1554500000.0
2009-11-18 10:10:00,83.01,83.03,82.93,82.93,1642899999.0
2009-11-18 10:15:00,82.93,82.96,82.93,82.955,928100000.0
2009-11-18 10:20:00,82.95,83.0,82.93,82.995,1132500000.0
2009-11-18 10:25:00,83.0,83.0,82.975,82.975,885499998.0
2009-11-18 10:30:00,82.975,83.065,82.97,83.05,1118600000.0
2009-11-18 10:35:00,83.05,83.06,83.0,83.05,1266400000.0
2009-11-18 10:40:00,83.055,83.065,83.02,83.03,826500000.0
2009-11-18 10:45:00,83.035,83.1,83.025,83.08,1544700000.0
2009-11-18 10:50:00,83.08,83.105,83.035,83.055,2311400001.0
2009-11-18 10:55:00,83.055,83.115,83.035,83.045,1153299999.0
2009-11-18 11:00:00,83.045,83.05,83.0,83.0,1289900000.0
2009-11-18 11:05:00,83.005,83.03,82.98,83.02,1391800000.0
2009-11-18 11:10:00,83.03,83.03,82.99,83.0,915500000.0
2009-11-18 11:15:00,83.0,83.03,82.99,83.015,1197399999.0
2009-11-18 11:20:00,83.015,83.135,83.0,83.115,1294900000.0
2009-11-18 11:25:00,83.115,83.15,83.07,83.09,1906799998.0
2009-11-18 11:30:00,83.09,83.13,83.05,83.12,1868400000.0
2009-11-18 11:35:00,83.12,83.135,83.08,83.08,1544200000.0
2009-11-18 11:40:00,83.085,83.1,83.04,83.085,983100000.0
2009-11-18 11:45:00,83.085,83.095,83.055,83.085,643300000.0
2009-11-18 11:50:00,83.085,83.09,83.03,83.04,747500000.0
2009-11-18 11:55:00,83.045,83.115,83.035,83.08,1187900000.0
2009-11-18 12:00:00,83.08,83.1,83.06,83.08,1117900000.0
2009-11-18 12:05:00,83.08,83.095,83.045,83.09,1161100001.0
2009-11-18 12:10:00,83.095,83.115,83.025,83.055,1353499999.0
2009-11-18 12:15:00,83.055,83.12,83.055,83.09,1274700000.0
2009-11-18 12:20:00,83.09,83.105,83.05,83.06,1554000001.0
2009-11-18 12:25:00,83.055,83.12,83.04,83.11,1087900000.0
2009-11-18 12:30:00,83.12,83.16,83.1,83.11,1074100000.0
2009-11-18 12:35:00,83.115,83.18,83.115,83.155,1014700000.0
2009-11-18 12:40:00,83.155,83.155,83.105,83.125,1128600000.0
2009-11-18 12:45:00,83.125,83.135,83.11,83.125,542400000.0
2009-11-18 12:50:00,83.125,83.155,83.115,83.12,818300000.0
2009-11-18 12:55:00,83.115,83.135,83.09,83.135,603500000.0
2009-11-18 13:00:00,83.135,83.135,83.1,83.11,342300000.0
2009-11-18 13:05:00,83.11,83.14,83.095,83.105,1087600000.0
2009-11-18 13:10:00,83.1,83.125,83.09,83.11,1048900000.0
2009-11-18 13:15:00,83.11,83.14,83.08,83.14,859200000.0
2009-11-18 13:20:00,83.14,83.165,83.125,83.15,405800000.0
2009-11-18 13:25:00,83.15,83.185,83.14,83.16,1021000000.0
2009-11-18 13:30:00,83.16,83.18,83.145,83.15,1201300000.0
2009-11-18 13:35:00,83.15,83.165,83.12,83.125,682900000.0
2009-11-18 13:40:00,83.125,83.15,83.11,83.14,755200000.0
2009-11-18 13:45:00,83.14,83.165,83.13,83.13,564300000.0
2009-11-18 13:50:00,83.135,83.17,83.13,83.14,980100000.0
2009-11-18 13:55:00,83.14,83.14,83.095,83.115,277900000.0
2009-11-18 14:00:00,83.11,83.155,83.1,83.135,825900000.0
2009-11-18 14:05:00,83.135,83.15,83.095,83.105,944000009.0
2009-11-18 14:10:00,83.105,83.115,83.095,83.105,469600000.0
2009-11-18 14:15:00,83.11,83.14,83.095,83.1,969000001.0
2009-11-18 14:20:00,83.105,83.12,83.09,83.11,592500000.0
2009-11-18 14:25:00,83.1,83.155,83.1,83.135,901300001.0
2009-11-18 14:30:00,83.135,83.145,83.105,83.105,1238400001.0
2009-11-18 14:35:00,83.105,83.135,83.1,83.125,873099999.0
2009-11-18 14:40:00,83.125,83.17,83.12,83.155,1219000000.0
2009-11-18 14:45:00,83.155,83.17,83.14,83.145,814200000.0
2009-11-18 14:50:00,83.14,83.165,83.135,83.14,764400000.0
2009-11-18 14:55:00,83.14,83.185,83.125,83.17,916600000.0
2009-11-18 15:00:00,83.175,83.225,83.16,83.205,2187799995.0
2009-11-18 15:05:00,83.205,83.22,83.195,83.195,1012500000.0
2009-11-18 15:10:00,83.2,83.25,83.185,83.22,1409000000.0
2009-11-18 15:15:00,83.215,83.215,83.175,83.185,790299999.0
2009-11-18 15:20:00,83.185,83.195,83.155,83.16,742000000.0
2009-11-18 15:25:00,83.165,83.17,83.135,83.145,930200001.0
2009-11-18 15:30:00,83.135,83.165,82.975,83.155,2438400000.0
2009-11-18 15:35:00,83.155,83.155,83.07,83.1,1530200000.0
2009-11-18 15:40:00,83.095,83.095,82.96,82.965,1348100000.0
2009-11-18 15:45:00,82.965,82.995,82.93,82.985,1325500000.0
2009-11-18 15:50:00,82.975,83.045,82.97,83.005,845900000.0
2009-11-18 15:55:00,83.005,83.05,82.985,83.045,1207500000.0
2009-11-18 16:00:00,83.04,83.085,82.95,82.975,1459500000.0
2009-11-18 16:05:00,82.975,83.085,82.975,83.05,1296200000.0
2009-11-18 16:10:00,83.05,83.07,82.995,83.05,838700000.0
2009-11-18 16:15:00,83.05,83.105,82.995,83.095,1856000000.0
2009-11-18 16:20:00,83.085,83.105,83.055,83.075,1506700000.0
2009-11-18 16:25:00,83.075,83.11,83.025,83.06,1545600000.0
2009-11-18 16:30:00,83.065,83.08,82.955,82.96,1882600001.0
2009-11-18 16:35:00,82.955,82.99,82.935,82.945,1405100000.0
2009-11-18 16:40:00,82.945,83.07,82.935,83.06,1728700000.0
2009-11-18 16:45:00,83.055,83.105,83.035,83.06,1853300000.0
2009-11-18 16:50:00,83.055,83.075,82.86,82.94,2437799998.0
2009-11-18 16:55:00,82.935,82.99,82.905,82.965,2282800000.0
2009-11-18 17:00:00,82.955,83.005,82.85,82.87,2011800000.0
2009-11-18 17:05:00,82.87,82.915,82.85,82.895,1559800000.0
2009-11-18 17:10:00,82.895,82.895,82.795,82.825,2489200000.0
2009-11-18 17:15:00,82.825,82.91,82.825,82.89,1540300000.0
2009-11-18 17:20:00,82.89,82.91,82.865,82.9,1532500000.0
2009-11-18 17:25:00,82.9,82.925,82.865,82.915,1998100000.0
2009-11-18 17:30:00,82.925,82.945,82.865,82.925,2416400000.0
2009-11-18 17:35:00,82.925,82.985,82.92,82.97,1367700000.0
2009-11-18 17:40:00,82.965,83.045,82.965,83.04,1294200000.0
2009-11-18 17:45:00,83.04,83.07,83.02,83.06,1615200000.0
2009-11-18 17:50:00,83.065,83.07,82.995,83.03,1672300000.0
2009-11-18 17:55:00,83.025,83.035,82.935,82.955,1861899998.0
2009-11-18 18:00:00,82.955,83.04,82.94,83.0,1538800000.0
2009-11-18 18:05:00,83.005,83.03,82.92,82.945,1450199999.0
2009-11-18 18:10:00,82.945,82.945,82.845,82.89,1307299999.0
2009-11-18 18:15:00,82.895,83.07,82.875,83.045,1445600000.0
2009-11-18 18:20:00,83.035,83.035,82.975,82.98,1618700000.0
2009-11-18 18:25:00,82.985,83.055,82.945,83.04,1328300000.0
2009-11-18 18:30:00,83.045,83.065,82.995,83.055,1326000002.0
2009-11-18 18:35:00,83.055,83.115,83.055,83.09,2340200002.0
2009-11-18 18:40:00,83.09,83.16,83.075,83.155,1584399999.0
2009-11-18 18:45:00,83.155,83.155,83.105,83.105,1179900000.0
2009-11-18 18:50:00,83.11,83.145,83.1,83.13,981100000.0
2009-11-18 18:55:00,83.13,83.16,83.09,83.11,1432500001.0
2009-11-18 19:00:00,83.115,83.12,83.065,83.075,1456700000.0
2009-11-18 19:05:00,83.08,83.135,83.075,83.125,830400000.0
2009-11-18 19:10:00,83.125,83.135,83.105,83.12,659500000.0
2009-11-18 19:15:00,83.12,83.12,83.0,83.03,1547200001.0
2009-11-18 19:20:00,83.025,83.035,82.985,83.015,1606600000.0
2009-11-18 19:25:00,83.01,83.015,82.955,82.975,1813700001.0
2009-11-18 19:30:00,82.975,83.025,82.96,83.005,1155299998.0
2009-11-18 19:35:00,83.01,83.04,83.0,83.005,1363000000.0
2009-11-18 19:40:00,83.005,83.045,83.005,83.035,579300000.0
2009-11-18 19:45:00,83.035,83.065,83.015,83.015,1199600000.0
2009-11-18 19:50:00,83.02,83.035,82.94,82.95,1234000000.0
2009-11-18 19:55:00,82.945,82.97,82.9,82.97,2079700001.0
2009-11-18 20:00:00,82.97,82.975,82.88,82.895,1799199998.0
2009-11-18 20:05:00,82.895,82.92,82.87,82.875,1262000001.0
2009-11-18 20:10:00,82.875,82.95,82.875,82.91,1331900002.0
2009-11-18 20:15:00,82.91,82.93,82.86,82.865,1133000000.0
2009-11-18 20:20:00,82.88,82.895,82.845,82.885,1221500001.0
2009-11-18 20:25:00,82.895,82.955,82.875,82.92,882200000.0
2009-11-18 20:30:00,82.92,82.95,82.885,82.895,1175999996.0
2009-11-18 20:35:00,82.895,82.935,82.895,82.915,368100000.0
2009-11-18 20:40:00,82.915,82.95,82.905,82.945,370100000.0
2009-11-18 20:45:00,82.94,82.95,82.905,82.925,600300000.0
2009-11-18 20:50:00,82.925,82.945,82.91,82.915,368200000.0
2009-11-18 20:55:00,82.915,82.925,82.89,82.915,405500000.0
2009-11-18 21:00:00,82.915,82.985,82.915,82.965,618799999.0
2009-11-18 21:05:00,82.97,83.065,82.96,83.055,1416999998.0
2009-11-18 21:10:00,83.055,83.055,82.995,83.005,1224200000.0
2009-11-18 21:15:00,83.01,83.04,83.005,83.015,840199999.0
2009-11-18 21:20:00,83.015,83.04,83.0,83.015,1219699998.0
2009-11-18 21:25:00,83.015,83.035,83.005,83.03,947000001.0
2009-11-18 21:30:00,83.03,83.035,82.995,83.025,1395399998.0
2009-11-18 21:35:00,83.025,83.04,82.995,83.03,1631200002.0
2009-11-18 21:40:00,83.03,83.035,82.985,82.985,1015000000.0
2009-11-18 21:45:00,82.985,82.985,82.91,82.92,1084000000.0
2009-11-18 21:50:00,82.915,82.94,82.895,82.9,1124700000.0
2009-11-18 21:55:00,82.9,82.955,82.875,82.955,1478100000.0
2009-11-18 22:00:00,82.95,82.975,82.925,82.955,1007300000.0
2009-11-18 22:05:00,82.955,83.06,82.955,83.015,947800000.0
2009-11-18 22:10:00,83.015,83.06,83.005,83.055,1364700000.0
2009-11-18 22:15:00,83.055,83.065,83.03,83.045,1290800001.0
2009-11-18 22:20:00,83.045,83.065,83.035,83.045,912900000.0
2009-11-18 22:25:00,83.045,83.05,83.015,83.02,877500000.0
2009-11-18 22:30:00,83.02,83.05,82.995,83.04,1358400001.0
2009-11-18 22:35:00,83.045,83.055,82.995,82.995,877800000.0
2009-11-18 22:40:00,82.995,83.06,82.99,83.05,1275500000.0
2009-11-18 22:45:00,83.05,83.055,83.0,83.01,1044700001.0
2009-11-18 22:50:00,83.01,83.06,83.01,83.06,796500000.0
2009-11-18 22:55:00,83.06,83.11,83.05,83.085,1245200000.0
2009-11-18 23:00:00,83.09,83.115,83.06,83.06,704200000.0
2009-11-18 23:05:00,83.06,83.09,83.04,83.07,604200000.0
2009-11-18 23:10:00,83.07,83.085,83.055,83.07,436200000.0
2009-11-18 23:15:00,83.07,83.09,83.06,83.085,380400000.0
2009-11-18 23:20:00,83.085,83.085,83.07,83.07,149100000.0
2009-11-18 23:25:00,83.07,83.07,83.01,83.03,595400000.0
2009-11-18 23:30:00,83.03,83.035,83.02,83.025,437400000.0
2009-11-18 23:35:00,83.03,83.04,83.015,83.02,452200000.0
2009-11-18 23:40:00,83.025,83.025,83.005,83.025,501000000.0
2009-11-18 23:45:00,83.025,83.03,83.005,83.005,419100000.0
2009-11-18 23:50:00,83.005,83.02,82.995,83.01,463800000.0
2009-11-18 23:55:00,83.01,83.055,82.985,82.985,497700000.0
2009-11-19 00:00:00,82.975,83.04,82.965,83.025,175500000.0
2009-11-19 00:05:00,83.025,83.04,82.995,83.03,216900000.0
2009-11-19 00:10:00,83.035,83.035,82.975,83.03,180800000.0
2009-11-19 00:15:00,83.035,83.075,83.025,83.055,90200000.0
2009-11-19 00:20:00,83.06,83.09,83.045,83.055,78200000.0
2009-11-19 00:25:00,83.05,83.06,83.015,83.045,191800000.0
2009-11-19 00:30:00,83.045,83.065,83.035,83.045,364800000.0
2009-11-19 00:35:00,83.04,83.045,83.005,83.015,228300000.0
2009-11-19 00:40:00,83.015,83.05,83.015,83.05,134900000.0
2009-11-19 00:45:00,83.045,83.045,82.985,82.985,289300000.0
2009-11-19 00:50:00,82.985,83.01,82.92,82.94,402300000.0
2009-11-19 00:55:00,82.94,82.965,82.925,82.93,366400000.0
2009-11-19 01:00:00,82.93,82.975,82.93,82.945,367500000.0
2009-11-19 01:05:00,82.945,82.975,82.945,82.945,391200000.0
2009-11-19 01:10:00,82.945,82.995,82.94,82.98,300200000.0
2009-11-19 01:15:00,82.98,83.005,82.98,82.985,181200000.0
2009-11-19 01:20:00,82.985,83.025,82.98,83.02,556700000.0
2009-11-19 01:25:00,83.03,83.065,83.015,83.035,723599999.0
2009-11-19 01:30:00,83.04,83.045,83.0,83.045,442300000.0
2009-11-19 01:35:00,83.05,83.075,83.02,83.05,628900000.0
2009-11-19 01:40:00,83.05,83.05,82.98,83.015,628300000.0
2009-11-19 01:45:00,83.015,83.03,82.97,82.98,634600000.0
2009-11-19 01:50:00,82.985,82.985,82.945,82.96,488600000.0
2009-11-19 01:55:00,82.95,82.99,82.945,82.965,729600000.0
2009-11-19 02:00:00,82.965,82.995,82.935,82.975,880800001.0
2009-11-19 02:05:00,82.98,82.98,82.875,82.895,1336500000.0
2009-11-19 02:10:00,82.9,82.915,82.855,82.87,1085300000.0
2009-11-19 02:15:00,82.865,82.865,82.805,82.835,875800000.0
2009-11-19 02:20:00,82.835,82.885,82.815,82.835,759000001.0
2009-11-19 02:25:00,82.835,82.85,82.725,82.74,1154200000.0
2009-11-19 02:30:00,82.74,82.815,82.74,82.775,1083400000.0
2009-11-19 02:35:00,82.78,82.79,82.71,82.76,1349900000.0
2009-11-19 02:40:00,82.765,82.805,82.74,82.775,810600000.0
2009-11-19 02:45:00,82.78,82.805,82.72,82.73,497400000.0
2009-11-19 02:50:00,82.73,82.755,82.645,82.69,1511900000.0
2009-11-19 02:55:00,82.685,82.8,82.685,82.8,1718500000.0
2009-11-19 03:00:00,82.8,82.82,82.755,82.765,1639300002.0
2009-11-19 03:05:00,82.77,82.785,82.72,82.725,873200000.0
2009-11-19 03:10:00,82.725,82.725,82.645,82.65,1317300000.0
2009-11-19 03:15:00,82.655,82.675,82.625,82.645,1653200000.0
2009-11-19 03:20:00,82.65,82.7,82.6,82.615,1167700000.0
2009-11-19 03:25:00,82.615,82.635,82.57,82.605,1032300000.0
2009-11-19 03:30:00,82.605,82.685,82.6,82.63,1335100000.0
2009-11-19 03:35:00,82.63,82.68,82.615,82.665,655500000.0
2009-11-19 03:40:00,82.665,82.685,82.59,82.625,885600000.0
2009-11-19 03:45:00,82.625,82.66,82.575,82.575,749800000.0
2009-11-19 03:50:00,82.575,82.615,82.525,82.615,943900000.0
2009-11-19 03:55:00,82.62,82.655,82.61,82.635,701000000.0
2009-11-19 04:00:00,82.64,82.64,82.575,82.585,704600000.0
2009-11-19 04:05:00,82.585,82.615,82.53,82.56,1433200000.0
2009-11-19 04:10:00,82.56,82.6,82.535,82.56,1063100001.0
2009-11-19 04:15:00,82.56,82.56,82.5,82.53,1305900000.0
2009-11-19 04:20:00,82.53,82.535,82.46,82.505,1288600000.0
2009-11-19 04:25:00,82.505,82.525,82.445,82.46,926800000.0
2009-11-19 04:30:00,82.46,82.495,82.425,82.455,976300000.0
2009-11-19 04:35:00,82.46,82.535,82.455,82.505,944000000.0
2009-11-19 04:40:00,82.505,82.545,82.5,82.53,701800000.0
2009-11-19 04:45:00,82.53,82.585,82.53,82.545,795700000.0
2009-11-19 04:50:00,82.54,82.555,82.525,82.545,688000000.0
2009-11-19 04:55:00,82.545,82.555,82.525,82.54,659100000.0
2009-11-19 05:00:00,82.53,82.545,82.51,82.515,755100000.0
2009-11-19 05:05:00,82.515,82.565,82.51,82.535,784600000.0
2009-11-19 05:10:00,82.535,82.55,82.5,82.53,581000000.0
2009-11-19 05:15:00,82.53,82.535,82.495,82.51,668800000.0
2009-11-19 05:20:00,82.51,82.545,82.51,82.535,540900000.0
2009-11-19 05:25:00,82.535,82.535,82.505,82.505,659700000.0
2009-11-19 05:30:00,82.505,82.51,82.45,82.455,579400000.0
2009-11-19 05:35:00,82.45,82.485,82.45,82.455,451500000.0
2009-11-19 05:40:00,82.455,82.47,82.415,82.44,806000000.0
2009-11-19 05:45:00,82.44,82.445,82.35,82.38,1152200001.0
2009-11-19 05:50:00,82.375,82.39,82.32,82.36,1083700000.0
2009-11-19 05:55:00,82.35,82.395,82.325,82.35,431900000.0
2009-11-19 06:00:00,82.345,82.39,82.345,82.385,416200000.0
2009-11-19 06:05:00,82.385,82.405,82.345,82.38,802700000.0
2009-11-19 06:10:00,82.38,82.39,82.33,82.34,734200000.0
2009-11-19 06:15:00,82.335,82.345,82.265,82.275,1040900000.0
2009-11-19 06:20:00,82.275,82.315,82.185,82.205,1019400000.0
2009-11-19 06:25:00,82.205,82.29,82.19,82.275,961800000.0
2009-11-19 06:30:00,82.28,82.355,82.25,82.355,833700000.0
2009-11-19 06:35:00,82.355,82.38,82.345,82.375,674500000.0
2009-11-19 06:40:00,82.375,82.415,82.35,82.38,795900000.0
2009-11-19 06:45:00,82.38,82.405,82.245,82.265,1248700000.0
2009-11-19 06:50:00,82.26,82.305,82.23,82.3,1137300000.0
2009-11-19 06:55:00,82.3,82.345,82.29,82.3,974600000.0
2009-11-19 07:00:00,82.3,82.33,82.23,82.235,832500000.0
2009-11-19 07:05:00,82.23,82.31,82.23,82.305,547700000.0
2009-11-19 07:10:00,82.305,82.33,82.295,82.295,817000000.0
2009-11-19 07:15:00,82.295,82.315,82.28,82.29,820700000.0
2009-11-19 07:20:00,82.29,82.33,82.285,82.31,637800000.0
2009-11-19 07:25:00,82.31,82.325,82.295,82.31,434900000.0
2009-11-19 07:30:00,82.305,82.335,82.295,82.315,508500000.0
2009-11-19 07:35:00,82.315,82.315,82.255,82.27,297300000.0
2009-11-19 07:40:00,82.265,82.31,82.265,82.305,306200000.0
2009-11-19 07:45:00,82.305,82.37,82.3,82.34,432100000.0
2009-11-19 07:50:00,82.335,82.345,82.31,82.32,348800000.0
2009-11-19 07:55:00,82.325,82.335,82.295,82.33,410400000.0
2009-11-19 08:00:00,82.33,82.36,82.295,82.335,687300000.0
2009-11-19 08:05:00,82.34,82.345,82.27,82.305,767200000.0
2009-11-19 08:10:00,82.315,82.34,82.29,82.305,680400000.0
2009-11-19 08:15:00,82.305,82.37,82.305,82.365,760800000.0
2009-11-19 08:20:00,82.365,82.405,82.35,82.405,722500000.0
2009-11-19 08:25:00,82.4,82.405,82.345,82.36,682700000.0
2009-11-19 08:30:00,82.355,82.365,82.33,82.355,442500000.0
2009-11-19 08:35:00,82.355,82.39,82.35,82.365,683699998.0
2009-11-19 08:40:00,82.365,82.42,82.365,82.395,623300000.0
2009-11-19 08:45:00,82.395,82.415,82.37,82.375,687000000.0
2009-11-19 08:50:00,82.375,82.375,82.32,82.335,904700000.0
2009-11-19 08:55:00,82.33,82.335,82.255,82.255,637900000.0
2009-11-19 09:00:00,82.25,82.28,82.22,82.265,1033500000.0
2009-11-19 09:05:00,82.265,82.3,82.22,82.295,1570799999.0
2009-11-19 09:10:00,82.29,82.29,82.19,82.28,1592100000.0
2009-11-19 09:15:00,82.28,82.29,82.21,82.225,1187499999.0
2009-11-19 09:20:00,82.22,82.245,82.165,82.2,1002800000.0
2009-11-19 09:25:00,82.2,82.235,82.175,82.225,641100001.0
2009-11-19 09:30:00,82.225,82.23,82.175,82.195,625300000.0
2009-11-19 09:35:00,82.2,82.2,82.14,82.185,1443900000.0
2009-11-19 09:40:00,82.18,82.215,82.16,82.17,1821800000.0
2009-11-19 09:45:00,82.17,82.19,81.955,81.965,3287499999.0
2009-11-19 09:50:00,81.965,82.075,81.96,82.05,1643200000.0
2009-11-19 09:55:00,82.05,82.07,81.93,81.955,2294700001.0
2009-11-19 10:00:00,81.95,81.95,81.775,81.815,3156299998.0
2009-11-19 10:05:00,81.82,81.98,81.78,81.935,1648600000.0
2009-11-19 10:10:00,81.945,81.985,81.81,81.85,1947299999.0
2009-11-19 10:15:00,81.85,81.915,81.695,81.85,2322900000.0
2009-11-19 10:20:00,81.85,81.91,81.82,81.91,1634700000.0
2009-11-19 10:25:00,81.92,81.99,81.905,81.985,1323000000.0
2009-11-19 10:30:00,81.975,82.0,81.945,81.995,1674700000.0
2009-11-19 10:35:00,81.995,82.01,81.945,82.01,1347399999.0
2009-11-19 10:40:00,82.01,82.035,81.97,82.015,1304000000.0
2009-11-19 10:45:00,82.015,82.055,81.995,82.005,1190500000.0
2009-11-19 10:50:00,82.01,82.06,82.005,82.045,1005600000.0
2009-11-19 10:55:00,82.045,82.095,82.03,82.075,1074100000.0
2009-11-19 11:00:00,82.075,82.145,82.065,82.125,1082400000.0
2009-11-19 11:05:00,82.125,82.14,81.99,82.01,1099700000.0
2009-11-19 11:10:00,82.01,82.02,81.95,81.955,1338300002.0
2009-11-19 11:15:00,81.955,81.955,81.76,81.785,1989100000.0
2009-11-19 11:20:00,81.775,81.86,81.745,81.835,1714499999.0
2009-11-19 11:25:00,81.835,81.87,81.82,81.835,1232100000.0
2009-11-19 11:30:00,81.83,81.86,81.825,81.825,1126300000.0
2009-11-19 11:35:00,81.825,81.92,81.825,81.91,851300000.0
2009-11-19 11:40:00,81.91,81.94,81.9,81.915,704400000.0
2009-11-19 11:45:00,81.915,81.945,81.905,81.905,1008299999.0
2009-11-19 11:50:00,81.9,81.93,81.865,81.905,845700000.0
2009-11-19 11:55:00,81.905,81.92,81.805,81.82,1057800000.0
2009-11-19 12:00:00,81.82,81.9,81.81,81.9,789600000.0
2009-11-19 12:05:00,81.905,81.93,81.845,81.85,1443899999.0
2009-11-19 12:10:00,81.85,81.92,81.84,81.885,720200000.0
2009-11-19 12:15:00,81.885,81.9,81.775,81.795,1119700000.0
2009-11-19 12:20:00,81.795,81.84,81.775,81.79,1359000000.0
2009-11-19 12:25:00,81.79,81.835,81.785,81.81,855200000.0
2009-11-19 12:30:00,81.815,81.82,81.76,81.77,1396000001.0
2009-11-19 12:35:00,81.77,81.835,81.765,81.835,983900002.0
2009-11-19 12:40:00,81.84,81.925,81.835,81.925,505700000.0
2009-11-19 12:45:00,81.925,81.965,81.835,81.905,940300000.0
2009-11-19 12:50:00,81.905,81.925,81.855,81.865,800100000.0
2009-11-19 12:55:00,81.87,81.885,81.79,81.795,735100000.0
2009-11-19 13:00:00,81.795,81.81,81.775,81.805,1528400000.0
2009-11-19 13:05:00,81.805,81.865,81.79,81.795,670800001.0
2009-11-19 13:10:00,81.795,81.82,81.775,81.815,651700000.0
2009-11-19 13:15:00,81.815,81.845,81.775,81.775,681400000.0
2009-11-19 13:20:00,81.775,81.785,81.695,81.735,1059300000.0
2009-11-19 13:25:00,81.73,81.73,81.555,81.58,1932200001.0
2009-11-19 13:30:00,81.585,81.59,81.455,81.51,1578600000.0
2009-11-19 13:35:00,81.51,81.57,81.45,81.535,2342799999.0
2009-11-19 13:40:00,81.54,81.54,81.485,81.525,1020800000.0
2009-11-19 13:45:00,81.525,81.545,81.465,81.48,1391600000.0
2009-11-19 13:50:00,81.48,81.52,81.455,81.505,741900000.0
2009-11-19 13:55:00,81.505,81.535,81.46,81.48,820300000.0
2009-11-19 14:00:00,81.485,81.485,81.43,81.46,1115700000.0
2009-11-19 14:05:00,81.46,81.57,81.445,81.565,926300000.0
2009-11-19 14:10:00,81.56,81.58,81.525,81.54,418000000.0
2009-11-19 14:15:00,81.545,81.575,81.385,81.385,1740400000.0
2009-11-19 14:20:00,81.385,81.48,81.385,81.435,1484800000.0
2009-11-19 14:25:00,81.435,81.51,81.4,81.5,1239600000.0
2009-11-19 14:30:00,81.5,81.525,81.475,81.485,1160000001.0
2009-11-19 14:35:00,81.48,81.545,81.455,81.525,1179100000.0
2009-11-19 14:40:00,81.525,81.58,81.495,81.565,1286300000.0
2009-11-19 14:45:00,81.555,81.61,81.545,81.595,920200001.0
2009-11-19 14:50:00,81.6,81.625,81.575,81.625,888500000.0
2009-11-19 14:55:00,81.625,81.665,81.605,81.625,990600000.0
2009-11-19 15:00:00,81.62,81.64,81.575,81.595,865100000.0
2009-11-19 15:05:00,81.595,81.605,81.535,81.565,1199900001.0
2009-11-19 15:10:00,81.56,81.575,81.53,81.535,781500000.0
2009-11-19 15:15:00,81.535,81.545,81.475,81.475,907600000.0
2009-11-19 15:20:00,81.48,81.51,81.46,81.475,1256500000.0
2009-11-19 15:25:00,81.475,81.57,81.465,81.53,1006600000.0
2009-11-19 15:30:00,81.545,81.575,81.415,81.53,1798100000.0
2009-11-19 15:35:00,81.53,81.665,81.49,81.495,2058100000.0
2009-11-19 15:40:00,81.495,81.535,81.425,81.485,1640240000.0
2009-11-19 15:45:00,81.48,81.56,81.455,81.535,1425700000.0
2009-11-19 15:50:00,81.53,81.645,81.53,81.59,1421800000.0
2009-11-19 15:55:00,81.59,81.61,81.5,81.545,1426000000.0
2009-11-19 16:00:00,81.55,81.555,81.495,81.505,1370500001.0
2009-11-19 16:05:00,81.51,81.575,81.5,81.515,1807600000.0
2009-11-19 16:10:00,81.52,81.615,81.49,81.605,1111200000.0
2009-11-19 16:15:00,81.605,81.68,81.595,81.635,1652100000.0
2009-11-19 16:20:00,81.635,81.67,81.6,81.625,1350400000.0
2009-11-19 16:25:00,81.62,81.66,81.57,81.595,1157100000.0
2009-11-19 16:30:00,81.595,81.615,81.505,81.51,1245800000.0
2009-11-19 16:35:00,81.51,81.54,81.385,81.385,1760900000.0
2009-11-19 16:40:00,81.385,81.39,81.24,81.285,1937200001.0
2009-11-19 16:45:00,81.285,81.295,81.185,81.23,1839600000.0
2009-11-19 16:50:00,81.23,81.245,81.07,81.075,2209300000.0
2009-11-19 16:55:00,81.075,81.215,81.075,81.13,2003999999.0
2009-11-19 17:00:00,81.12,81.33,81.105,81.295,2290000000.0
2009-11-19 17:05:00,81.29,81.33,81.19,81.32,2098500001.0
2009-11-19 17:10:00,81.32,81.415,81.295,81.305,2064700000.0
2009-11-19 17:15:00,81.305,81.32,81.22,81.235,1712700000.0
2009-11-19 17:20:00,81.235,81.395,81.23,81.375,1583800000.0
2009-11-19 17:25:00,81.375,81.385,81.32,81.345,1549750000.0
2009-11-19 17:30:00,81.345,81.36,81.195,81.23,1906100000.0
2009-11-19 17:35:00,81.23,81.295,81.215,81.285,1130700000.0
2009-11-19 17:40:00,81.28,81.305,81.245,81.29,1625500000.0
2009-11-19 17:45:00,81.295,81.305,81.125,81.155,2024799998.0
2009-11-19 17:50:00,81.15,81.175,81.07,81.095,1725200000.0
2009-11-19 17:55:00,81.1,81.175,81.095,81.125,1658900000.0
2009-11-19 18:00:00,81.135,81.26,81.125,81.24,2125199999.0
2009-11-19 18:05:00,81.245,81.26,81.16,81.2,2081900000.0
2009-11-19 18:10:00,81.2,81.27,81.16,81.27,1953900000.0
2009-11-19 18:15:00,81.27,81.325,81.255,81.31,1747400001.0
2009-11-19 18:20:00,81.31,81.35,81.275,81.285,1761300003.0
2009-11-19 18:25:00,81.285,81.415,81.285,81.415,2198399998.0
2009-11-19 18:30:00,81.41,81.525,81.405,81.465,2633799998.0
2009-11-19 18:35:00,81.465,81.485,81.42,81.46,2354599999.0
2009-11-19 18:40:00,81.46,81.595,81.46,81.545,1776999999.0
2009-11-19 18:45:00,81.55,81.55,81.485,81.525,1879599999.0
2009-11-19 18:50:00,81.53,81.545,81.47,81.535,1826600002.0
2009-11-19 18:55:00,81.535,81.7,81.515,81.69,1820599999.0
2009-11-19 19:00:00,81.69,81.695,81.58,81.585,1477500000.0
2009-11-19 19:05:00,81.58,81.585,81.53,81.565,1545699999.0
2009-11-19 19:10:00,81.565,81.605,81.545,81.555,1455500000.0
2009-11-19 19:15:00,81.555,81.565,81.525,81.545,1443300000.0
2009-11-19 19:20:00,81.54,81.635,81.54,81.575,1115900001.0
2009-11-19 19:25:00,81.565,81.65,81.565,81.61,1034599999.0
2009-11-19 19:30:00,81.61,81.65,81.595,81.595,1462499999.0
2009-11-19 19:35:00,81.595,81.65,81.575,81.64,1296200000.0
2009-11-19 19:40:00,81.645,81.66,81.62,81.65,411900000.0
2009-11-19 19:45:00,81.65,81.65,81.61,81.615,920500000.0
2009-11-19 19:50:00,81.615,81.62,81.525,81.535,1257100000.0
2009-11-19 19:55:00,81.535,81.545,81.495,81.505,1551800001.0
2009-11-19 20:00:00,81.505,81.585,81.495,81.555,1340300000.0
2009-11-19 20:05:00,81.565,81.565,81.52,81.535,1026600001.0
2009-11-19 20:10:00,81.535,81.565,81.495,81.5,775100000.0
2009-11-19 20:15:00,81.5,81.515,81.475,81.475,293500000.0
2009-11-19 20:20:00,81.475,81.555,81.465,81.555,894500000.0
2009-11-19 20:25:00,81.555,81.605,81.54,81.6,1366800000.0
2009-11-19 20:30:00,81.6,81.615,81.585,81.595,1181899999.0
2009-11-19 20:35:00,81.595,81.675,81.595,81.635,1237200000.0
2009-11-19 20:40:00,81.635,81.65,81.595,81.635,1357700000.0
2009-11-19 20:45:00,81.635,81.7,81.635,81.675,1671600000.0
2009-11-19 20:50:00,81.68,81.705,81.665,81.695,426900000.0
2009-11-19 20:55:00,81.695,81.725,81.685,81.695,611599999.0
2009-11-19 21:00:00,81.685,81.71,81.655,81.655,834200000.0
2009-11-19 21:05:00,81.655,81.655,81.595,81.605,1267899999.0
2009-11-19 21:10:00,81.615,81.635,81.585,81.635,667800000.0
2009-11-19 21:15:00,81.64,81.68,81.615,81.665,499500000.0
2009-11-19 21:20:00,81.665,81.75,81.66,81.75,852100000.0
2009-11-19 21:25:00,81.755,81.815,81.705,81.715,1383600000.0
2009-11-19 21:30:00,81.715,81.775,81.705,81.76,1046000004.0
2009-11-19 21:35:00,81.76,81.82,81.76,81.815,524700000.0
2009-11-19 21:40:00,81.815,81.865,81.8,81.845,2129300002.0
2009-11-19 21:45:00,81.845,81.865,81.795,81.805,2707900000.0
2009-11-19 21:50:00,81.805,81.845,81.78,81.82,1706899999.0
2009-11-19 21:55:00,81.825,81.835,81.74,81.74,1421199998.0
2009-11-19 22:00:00,81.745,81.775,81.715,81.73,1269299999.0
2009-11-19 22:05:00,81.735,81.735,81.715,81.725,952900001.0
2009-11-19 22:10:00,81.725,81.73,81.685,81.695,886800000.0
2009-11-19 22:15:00,81.7,81.765,81.7,81.755,335500000.0
2009-11-19 22:20:00,81.755,81.775,81.755,81.765,556200000.0
2009-11-19 22:25:00,81.76,81.775,81.74,81.775,631300000.0
2009-11-19 22:30:00,81.77,81.785,81.75,81.785,504600000.0
2009-11-19 22:35:00,81.785,81.805,81.755,81.765,573000000.0
2009-11-19 22:40:00,81.765,81.865,81.745,81.865,1027400000.0
2009-11-19 22:45:00,81.865,81.88,81.825,81.875,687800000.0
2009-11-19 22:50:00,81.875,81.895,81.845,81.845,837100000.0
2009-11-19 22:55:00,81.845,81.885,81.84,81.86,678300000.0
2009-11-19 23:00:00,81.865,81.88,81.83,81.835,693900000.0
2009-11-19 23:05:00,81.835,81.835,81.815,81.815,102200000.0
2009-11-19 23:10:00,81.815,81.85,81.815,81.84,403700000.0
2009-11-19 23:15:00,81.845,81.875,81.845,81.845,434700000.0
2009-11-19 23:20:00,81.855,81.9,81.835,81.9,644200000.0
2009-11-19 23:25:00,81.9,81.9,81.87,81.895,481900000.0
2009-11-19 23:30:00,81.895,81.895,81.86,81.86,330600000.0
2009-11-19 23:35:00,81.86,81.87,81.845,81.845,313300000.0
2009-11-19 23:40:00,81.845,81.845,81.845,81.845,76000000.0
2009-11-19 23:45:00,81.845,81.845,81.81,81.815,472500000.0
2009-11-19 23:50:00,81.81,81.81,81.78,81.8,773700000.0
2009-11-19 23:55:00,81.795,81.8,81.66,81.685,553700000.0
2009-11-20 00:00:00,81.68,81.76,81.635,81.73,177000000.0
2009-11-20 00:05:00,81.75,81.755,81.72,81.75,50400000.0
2009-11-20 00:10:00,81.745,81.765,81.735,81.75,117600000.0
2009-11-20 00:15:00,81.742,81.75,81.69,81.71,355100000.0
2009-11-20 00:20:00,81.705,81.73,81.675,81.705,441700000.0
2009-11-20 00:25:00,81.7,81.73,81.69,81.725,237200000.0
2009-11-20 00:30:00,81.725,81.725,81.69,81.71,167100000.0
2009-11-20 00:35:00,81.715,81.74,81.71,81.72,111900000.0
2009-11-20 00:40:00,81.72,81.76,81.715,81.755,192100000.0
2009-11-20 00:45:00,81.75,81.75,81.705,81.71,128500000.0
2009-11-20 00:50:00,81.715,81.76,81.68,81.73,271100000.0
2009-11-20 00:55:00,81.73,81.765,81.715,81.725,381900000.0
2009-11-20 01:00:00,81.72,81.755,81.71,81.71,324200000.0
2009-11-20 01:05:00,81.71,81.73,81.665,81.67,356800000.0
2009-11-20 01:10:00,81.67,81.7,81.625,81.645,476600000.0
2009-11-20 01:15:00,81.635,81.635,81.545,81.565,571000000.0
2009-11-20 01:20:00,81.565,81.61,81.55,81.6,1064699999.0
2009-11-20 01:25:00,81.605,81.64,81.595,81.62,1270700000.0
2009-11-20 01:30:00,81.615,81.615,81.54,81.555,539300000.0
2009-11-20 01:35:00,81.56,81.695,81.555,81.675,1101300000.0
2009-11-20 01:40:00,81.68,81.755,81.675,81.725,927700000.0
2009-11-20 01:45:00,81.725,81.78,81.72,81.765,757400000.0
2009-11-20 01:50:00,81.76,81.795,81.715,81.725,921100000.0
2009-11-20 01:55:00,81.725,81.74,81.705,81.71,706200000.0
2009-11-20 02:00:00,81.71,81.73,81.605,81.65,1671700001.0
2009-11-20 02:05:00,81.65,81.685,81.645,81.675,1036499998.0
2009-11-20 02:10:00,81.675,81.77,81.665,81.765,1522899998.0
2009-11-20 02:15:00,81.765,81.9,81.76,81.9,1220900000.0
2009-11-20 02:20:00,81.895,81.94,81.85,81.895,1477300000.0
2009-11-20 02:25:00,81.895,81.915,81.85,81.915,1653800000.0
2009-11-20 02:30:00,81.915,81.95,81.875,81.945,1417100000.0
2009-11-20 02:35:00,81.94,81.985,81.905,81.975,1544800001.0
2009-11-20 02:40:00,81.97,82.005,81.95,81.99,1028400000.0
2009-11-20 02:45:00,81.99,82.01,81.98,81.995,1407800000.0
2009-11-20 02:50:00,81.995,82.02,81.92,82.015,1644000000.0
2009-11-20 02:55:00,82.02,82.02,81.865,81.905,1578599999.0
2009-11-20 03:00:00,81.905,81.915,81.77,81.84,1900399999.0
2009-11-20 03:05:00,81.83,81.875,81.69,81.695,1231900000.0
2009-11-20 03:10:00,81.695,81.7,81.61,81.635,1641900000.0
2009-11-20 03:15:00,81.625,81.675,81.625,81.64,993900000.0
2009-11-20 03:20:00,81.635,81.705,81.61,81.695,664600000.0
2009-11-20 03:25:00,81.695,81.72,81.6,81.68,1394000000.0
2009-11-20 03:30:00,81.68,81.695,81.66,81.685,595600000.0
2009-11-20 03:35:00,81.69,81.695,81.645,81.675,410100000.0
2009-11-20 03:40:00,81.675,81.695,81.66,81.68,583000000.0
2009-11-20 03:45:00,81.675,81.73,81.665,81.715,886800000.0
2009-11-20 03:50:00,81.715,81.715,81.645,81.645,523500000.0
2009-11-20 03:55:00,81.645,81.67,81.6,81.6,1413600000.0
2009-11-20 04:00:00,81.6,81.6,81.515,81.52,957100000.0
2009-11-20 04:05:00,81.52,81.53,81.47,81.47,1031000000.0
2009-11-20 04:10:00,81.465,81.49,81.43,81.445,1307800000.0
2009-11-20 04:15:00,81.445,81.495,81.41,81.485,692799999.0
2009-11-20 04:20:00,81.485,81.53,81.46,81.49,600200000.0
2009-11-20 04:25:00,81.495,81.515,81.46,81.46,546100000.0
2009-11-20 04:30:00,81.46,81.47,81.39,81.4,607000000.0
2009-11-20 04:35:00,81.395,81.43,81.37,81.395,895300000.0
2009-11-20 04:40:00,81.395,81.4,81.34,81.34,765299999.0
2009-11-20 04:45:00,81.34,81.375,81.315,81.375,920000000.0
2009-11-20 04:50:00,81.375,81.38,81.33,81.35,769300000.0
2009-11-20 04:55:00,81.35,81.355,81.295,81.305,587900000.0
2009-11-20 05:00:00,81.295,81.4,81.29,81.39,666100000.0
2009-11-20 05:05:00,81.395,81.405,81.345,81.345,464700000.0
2009-11-20 05:10:00,81.345,81.4,81.34,81.365,396200000.0
2009-11-20 05:15:00,81.365,81.42,81.36,81.41,416800000.0
2009-11-20 05:20:00,81.415,81.45,81.405,81.45,375600000.0
2009-11-20 05:25:00,81.45,81.49,81.435,81.445,841700000.0
2009-11-20 05:30:00,81.44,81.52,81.435,81.52,890299999.0
2009-11-20 05:35:00,81.52,81.555,81.49,81.55,597800000.0
2009-11-20 05:40:00,81.555,81.595,81.555,81.57,547200000.0
2009-11-20 05:45:00,81.57,81.575,81.52,81.565,266400000.0
2009-11-20 05:50:00,81.575,81.6,81.545,81.585,378999999.0
2009-11-20 05:55:00,81.575,81.685,81.575,81.685,993500000.0
2009-11-20 06:00:00,81.68,81.68,81.605,81.635,1004200000.0
2009-11-20 06:05:00,81.64,81.67,81.62,81.635,1009400000.0
2009-11-20 06:10:00,81.635,81.635,81.59,81.61,521500000.0
2009-11-20 06:15:00,81.61,81.635,81.57,81.62,941399999.0
2009-11-20 06:20:00,81.62,81.685,81.61,81.68,995000000.0
2009-11-20 06:25:00,81.675,81.725,81.65,81.715,1008500000.0
2009-11-20 06:30:00,81.715,81.755,81.71,81.745,1324800000.0
2009-11-20 06:35:00,81.745,81.78,81.73,81.78,942000000.0
2009-11-20 06:40:00,81.78,81.81,81.705,81.705,1116399999.0
2009-11-20 06:45:00,81.71,81.75,81.695,81.72,1344300000.0
2009-11-20 06:50:00,81.72,81.76,81.7,81.745,1424400000.0
2009-11-20 06:55:00,81.745,81.845,81.735,81.83,1439200000.0
2009-11-20 07:00:00,81.835,81.89,81.83,81.86,927600000.0
2009-11-20 07:05:00,81.855,81.865,81.825,81.83,367200000.0
2009-11-20 07:10:00,81.83,81.83,81.78,81.795,1076799999.0
2009-11-20 07:15:00,81.795,81.815,81.755,81.76,936400000.0
2009-11-20 07:20:00,81.76,81.78,81.755,81.78,526300000.0
2009-11-20 07:25:00,81.78,81.79,81.75,81.765,805900000.0
2009-11-20 07:30:00,81.765,81.8,81.76,81.8,524500000.0
2009-11-20 07:35:00,81.795,81.81,81.775,81.775,551700000.0
2009-11-20 07:40:00,81.775,81.805,81.765,81.805,419000000.0
2009-11-20 07:45:00,81.8,81.8,81.75,81.755,335500000.0
2009-11-20 07:50:00,81.755,81.79,81.755,81.775,321800000.0
2009-11-20 07:55:00,81.775,81.775,81.76,81.775,231400000.0
2009-11-20 08:00:00,81.775,81.785,81.76,81.765,706900000.0
2009-11-20 08:05:00,81.765,81.775,81.735,81.755,993200000.0
2009-11-20 08:10:00,81.755,81.76,81.725,81.745,509200000.0
2009-11-20 08:15:00,81.745,81.75,81.675,81.68,558800000.0
2009-11-20 08:20:00,81.685,81.7,81.64,81.65,562100000.0
2009-11-20 08:25:00,81.66,81.725,81.645,81.69,1439100000.0
2009-11-20 08:30:00,81.69,81.7,81.65,81.685,925300000.0
2009-11-20 08:35:00,81.685,81.705,81.635,81.65,618800000.0
2009-11-20 08:40:00,81.645,81.68,81.555,81.555,769300000.0
2009-11-20 08:45:00,81.555,81.64,81.545,81.635,1201500001.0
2009-11-20 08:50:00,81.62,81.62,81.555,81.58,603400000.0
2009-11-20 08:55:00,81.58,81.62,81.555,81.605,1024900001.0
2009-11-20 09:00:00,81.605,81.74,81.585,81.705,937700000.0
2009-11-20 09:05:00,81.7,81.76,81.675,81.73,1016299999.0
2009-11-20 09:10:00,81.725,81.805,81.725,81.805,1309600000.0
2009-11-20 09:15:00,81.81,81.82,81.72,81.73,1328999999.0
2009-11-20 09:20:00,81.73,81.78,81.71,81.755,903300000.0
2009-11-20 09:25:00,81.755,81.79,81.685,81.685,1531199999.0
2009-11-20 09:30:00,81.685,81.695,81.575,81.585,1427299998.0
2009-11-20 09:35:00,81.585,81.6,81.525,81.54,1292100000.0
2009-11-20 09:40:00,81.54,81.6,81.52,81.595,1647900001.0
2009-11-20 09:45:00,81.595,81.635,81.575,81.595,999300000.0
2009-11-20 09:50:00,81.595,81.625,81.57,81.625,1204400000.0
2009-11-20 09:55:00,81.625,81.67,81.545,81.575,1677200001.0
2009-11-20 10:00:00,81.575,81.63,81.55,81.605,1431500000.0
2009-11-20 10:05:00,81.605,81.61,81.535,81.595,1888500001.0
2009-11-20 10:10:00,81.59,81.68,81.565,81.655,1821899998.0
2009-11-20 10:15:00,81.655,81.69,81.625,81.675,1812400000.0
2009-11-20 10:20:00,81.675,81.73,81.655,81.66,2322399998.0
2009-11-20 10:25:00,81.66,81.675,81.59,81.655,1995600000.0
2009-11-20 10:30:00,81.655,81.68,81.605,81.605,1246399996.0
2009-11-20 10:35:00,81.605,81.625,81.57,81.61,1060300000.0
2009-11-20 10:40:00,81.61,81.625,81.545,81.555,1771900000.0
2009-11-20 10:45:00,81.56,81.56,81.5,81.525,2018699999.0
2009-11-20 10:50:00,81.52,81.585,81.52,81.585,1172600000.0
2009-11-20 10:55:00,81.58,81.585,81.54,81.565,1396999999.0
2009-11-20 11:00:00,81.56,81.565,81.47,81.48,1448100000.0
2009-11-20 11:05:00,81.485,81.49,81.385,81.4,1833400000.0
2009-11-20 11:10:00,81.4,81.465,81.385,81.445,1209800001.0
2009-11-20 11:15:00,81.445,81.465,81.345,81.355,1429800000.0
2009-11-20 11:20:00,81.355,81.41,81.355,81.38,1727899998.0
2009-11-20 11:25:00,81.375,81.395,81.335,81.345,998400000.0
2009-11-20 11:30:00,81.345,81.39,81.32,81.33,1104900000.0
2009-11-20 11:35:00,81.33,81.33,81.28,81.3,1371800000.0
2009-11-20 11:40:00,81.305,81.325,81.29,81.32,1268399999.0
2009-11-20 11:45:00,81.32,81.325,81.165,81.215,1440800000.0
2009-11-20 11:50:00,81.22,81.26,81.185,81.235,1768200000.0
2009-11-20 11:55:00,81.24,81.275,81.215,81.215,1354400000.0
2009-11-20 12:00:00,81.215,81.245,81.165,81.185,1454400000.0
2009-11-20 12:05:00,81.19,81.225,81.12,81.155,1498500000.0
2009-11-20 12:10:00,81.155,81.23,81.155,81.215,827900000.0
2009-11-20 12:15:00,81.215,81.26,81.19,81.24,924600000.0
2009-11-20 12:20:00,81.24,81.28,81.195,81.225,1074500000.0
2009-11-20 12:25:00,81.225,81.235,81.18,81.185,754900000.0
2009-11-20 12:30:00,81.185,81.22,81.155,81.185,914699999.0
2009-11-20 12:35:00,81.185,81.2,81.025,81.045,1734799996.0
2009-11-20 12:40:00,81.045,81.105,81.035,81.105,1029900000.0
2009-11-20 12:45:00,81.1,81.17,81.095,81.15,1500799999.0
2009-11-20 12:50:00,81.15,81.155,81.04,81.055,1522600000.0
2009-11-20 12:55:00,81.055,81.085,80.985,81.02,1385800000.0
2009-11-20 13:00:00,81.02,81.05,80.965,81.02,1558000000.0
2009-11-20 13:05:00,81.015,81.035,80.945,80.995,1392500000.0
2009-11-20 13:10:00,81.0,81.055,80.97,80.97,806300000.0
2009-11-20 13:15:00,80.97,80.98,80.845,80.955,1421699999.0
2009-11-20 13:20:00,80.955,81.035,80.95,81.03,1168799999.0
2009-11-20 13:25:00,81.03,81.075,81.025,81.045,1156100000.0
2009-11-20 13:30:00,81.045,81.065,80.915,80.96,1437100000.0
2009-11-20 13:35:00,80.97,80.97,80.905,80.94,1091000000.0
2009-11-20 13:40:00,80.945,80.95,80.765,80.85,2403699999.0
2009-11-20 13:45:00,80.85,80.95,80.845,80.9,1610700001.0
2009-11-20 13:50:00,80.9,80.905,80.845,80.87,1051799999.0
2009-11-20 13:55:00,80.87,80.96,80.855,80.955,1723500001.0
2009-11-20 14:00:00,80.955,80.955,80.845,80.855,1901099998.0
2009-11-20 14:05:00,80.855,80.855,80.625,80.64,2533600001.0
2009-11-20 14:10:00,80.64,80.825,80.635,80.81,1921099999.0
2009-11-20 14:15:00,80.81,80.945,80.775,80.925,1725200000.0
2009-11-20 14:20:00,80.925,80.925,80.74,80.79,1925700000.0
2009-11-20 14:25:00,80.795,80.825,80.755,80.79,1866099999.0
2009-11-20 14:30:00,80.79,80.845,80.78,80.8,1289100000.0
2009-11-20 14:35:00,80.8,80.8,80.735,80.775,1562700000.0
2009-11-20 14:40:00,80.77,80.85,80.765,80.84,2089199999.0
2009-11-20 14:45:00,80.84,80.88,80.815,80.86,1592799995.0
2009-11-20 14:50:00,80.855,80.935,80.83,80.935,2019099998.0
2009-11-20 14:55:00,80.93,80.985,80.905,80.93,1776000000.0
2009-11-20 15:00:00,80.93,80.95,80.89,80.935,1549800000.0
2009-11-20 15:05:00,80.935,80.955,80.82,80.83,1137000000.0
2009-11-20 15:10:00,80.83,80.89,80.82,80.875,1223400000.0
2009-11-20 15:15:00,80.875,80.915,80.875,80.89,1439700000.0
2009-11-20 15:20:00,80.89,80.93,80.855,80.91,1724200000.0
2009-11-20 15:25:00,80.91,81.0,80.905,80.975,1561100000.0
2009-11-20 15:30:00,80.975,81.025,80.965,81.015,1780400001.0
2009-11-20 15:35:00,81.015,81.08,80.965,80.97,1551400000.0
2009-11-20 15:40:00,80.975,81.06,80.965,80.99,1393300000.0
2009-11-20 15:45:00,80.99,81.01,80.945,80.985,1387099999.0
2009-11-20 15:50:00,80.98,81.07,80.97,81.045,1208000000.0
2009-11-20 15:55:00,81.045,81.095,81.045,81.06,1532200002.0
2009-11-20 16:00:00,81.075,81.195,81.045,81.18,2435999999.0
2009-11-20 16:05:00,81.185,81.195,81.11,81.145,1940400000.0
2009-11-20 16:10:00,81.145,81.155,81.09,81.155,1413899999.0
2009-11-20 16:15:00,81.15,81.155,81.06,81.125,1386200000.0
2009-11-20 16:20:00,81.12,81.13,81.075,81.105,1368000000.0
2009-11-20 16:25:00,81.105,81.165,81.095,81.095,1245500000.0
2009-11-20 16:30:00,81.105,81.17,81.075,81.15,2023800000.0
2009-11-20 16:35:00,81.15,81.305,81.105,81.29,2326900000.0
2009-11-20 16:40:00,81.305,81.475,81.27,81.405,2743299999.0
2009-11-20 16:45:00,81.41,81.445,81.335,81.35,2366799999.0
2009-11-20 16:50:00,81.35,81.395,81.315,81.325,2496000000.0
2009-11-20 16:55:00,81.325,81.35,81.27,81.315,1797100000.0
2009-11-20 17:00:00,81.31,81.31,81.26,81.265,1983000000.0
2009-11-20 17:05:00,81.285,81.285,81.155,81.215,1848800000.0
2009-11-20 17:10:00,81.215,81.305,81.19,81.275,2033300000.0
2009-11-20 17:15:00,81.275,81.32,81.245,81.315,1887599999.0
2009-11-20 17:20:00,81.315,81.335,81.22,81.255,1612799999.0
2009-11-20 17:25:00,81.245,81.285,81.215,81.28,1443800000.0
2009-11-20 17:30:00,81.28,81.295,81.155,81.155,2042700000.0
2009-11-20 17:35:00,81.155,81.18,81.12,81.155,1583200000.0
2009-11-20 17:40:00,81.155,81.175,81.05,81.055,1769599999.0
2009-11-20 17:45:00,81.06,81.15,81.055,81.14,1103300000.0
2009-11-20 17:50:00,81.145,81.18,81.09,81.175,1783000000.0
2009-11-20 17:55:00,81.175,81.24,81.15,81.22,1484300005.0
2009-11-20 18:00:00,81.22,81.38,81.215,81.315,2478699999.0
2009-11-20 18:05:00,81.315,81.41,81.305,81.31,2010800000.0
2009-11-20 18:10:00,81.31,81.335,81.25,81.27,1813900000.0
2009-11-20 18:15:00,81.285,81.335,81.235,81.32,1607200000.0
2009-11-20 18:20:00,81.315,81.355,81.275,81.345,1648299999.0
2009-11-20 18:25:00,81.345,81.345,81.215,81.265,2033299998.0
2009-11-20 18:30:00,81.27,81.36,81.225,81.335,1919499994.0
2009-11-20 18:35:00,81.335,81.37,81.285,81.29,1578399995.0
2009-11-20 18:40:00,81.29,81.34,81.29,81.325,1548100001.0
2009-11-20 18:45:00,81.325,81.37,81.315,81.315,1994600000.0
2009-11-20 18:50:00,81.315,81.39,81.315,81.38,1143999998.0
2009-11-20 18:55:00,81.385,81.44,81.365,81.37,1868199998.0
2009-11-20 19:00:00,81.365,81.365,81.285,81.3,1848999999.0
2009-11-20 19:05:00,81.305,81.335,81.29,81.305,1272699999.0
2009-11-20 19:10:00,81.305,81.335,81.285,81.315,1935899998.0
2009-11-20 19:15:00,81.315,81.315,81.265,81.29,1302599999.0
2009-11-20 19:20:00,81.29,81.3,81.255,81.28,724100000.0
2009-11-20 19:25:00,81.28,81.295,81.26,81.29,749500000.0
2009-11-20 19:30:00,81.29,81.29,81.235,81.265,1034299998.0
2009-11-20 19:35:00,81.265,81.28,81.22,81.28,1285299999.0
2009-11-20 19:40:00,81.275,81.32,81.275,81.3,1011800001.0
2009-11-20 19:45:00,81.305,81.325,81.285,81.295,1591499997.0
2009-11-20 19:50:00,81.295,81.295,81.225,81.25,1635099996.0
2009-11-20 19:55:00,81.255,81.265,81.205,81.245,1153400000.0
2009-11-20 20:00:00,81.245,81.255,81.21,81.255,1059600000.0
2009-11-20 20:05:00,81.255,81.295,81.245,81.285,625300000.0
2009-11-20 20:10:00,81.285,81.295,81.25,81.255,714000000.0
2009-11-20 20:15:00,81.26,81.265,81.21,81.22,438999999.0
2009-11-20 20:20:00,81.235,81.25,81.2,81.215,798300000.0
2009-11-20 20:25:00,81.205,81.235,81.195,81.23,791000000.0
2009-11-20 20:30:00,81.23,81.23,81.185,81.185,945099999.0
2009-11-20 20:35:00,81.185,81.225,81.185,81.195,587300000.0
2009-11-20 20:40:00,81.195,81.205,81.17,81.195,620300000.0
2009-11-20 20:45:00,81.2,81.265,81.195,81.22,1603600001.0
2009-11-20 20:50:00,81.22,81.26,81.2,81.24,792799999.0
2009-11-20 20:55:00,81.235,81.28,81.22,81.28,778400000.0
2009-11-20 21:00:00,81.28,81.325,81.27,81.315,929000001.0
2009-11-20 21:05:00,81.31,81.32,81.265,81.29,903199998.0
2009-11-20 21:10:00,81.285,81.36,81.285,81.35,564800000.0
2009-11-20 21:15:00,81.355,81.365,81.31,81.335,471400000.0
2009-11-20 21:20:00,81.335,81.34,81.295,81.305,634999997.0
2009-11-20 21:25:00,81.305,81.355,81.295,81.35,364800000.0
2009-11-20 21:30:00,81.35,81.38,81.345,81.36,840899995.0
2009-11-20 21:35:00,81.36,81.365,81.315,81.345,833299999.0
2009-11-20 21:40:00,81.345,81.37,81.34,81.36,548700000.0
2009-11-20 21:45:00,81.36,81.36,81.31,81.315,846299998.0
2009-11-20 21:50:00,81.315,81.32,81.28,81.305,722100000.0
2009-11-20 21:55:00,81.305,81.32,81.285,81.29,1136600000.0
2009-11-20 22:00:00,81.29,81.315,81.275,81.315,467800000.0
2009-11-20 22:05:00,81.315,81.335,81.3,81.335,368700000.0
2009-11-20 22:10:00,81.33,81.38,81.33,81.355,445800000.0
2009-11-20 22:15:00,81.36,81.375,81.355,81.365,726300000.0
2009-11-20 22:20:00,81.365,81.425,81.365,81.395,653400000.0
2009-11-20 22:25:00,81.395,81.435,81.385,81.435,313500000.0
2009-11-20 22:30:00,81.425,81.47,81.425,81.46,356800000.0
2009-11-20 22:35:00,81.46,81.555,81.445,81.515,1424000000.0
2009-11-20 22:40:00,81.515,81.555,81.51,81.54,328800000.0
2009-11-20 22:45:00,81.545,81.555,81.47,81.47,612000000.0
2009-11-20 22:50:00,81.47,81.485,81.43,81.435,882500000.0
2009-11-20 22:55:00,81.435,81.495,81.435,81.485,782100000.0
2009-11-20 23:00:00,81.49,81.495,81.42,81.435,367900000.0
2009-11-20 23:05:00,81.435,81.465,81.435,81.46,208800000.0
2009-11-20 23:10:00,81.455,81.465,81.39,81.41,491800000.0
2009-11-20 23:15:00,81.41,81.415,81.38,81.395,404200000.0
2009-11-20 23:20:00,81.395,81.405,81.375,81.4,430800000.0
2009-11-20 23:25:00,81.395,81.405,81.325,81.355,557200000.0
2009-11-20 23:30:00,81.355,81.37,81.305,81.305,338000000.0
2009-11-20 23:35:00,81.305,81.32,81.26,81.275,376700000.0
2009-11-20 23:40:00,81.275,81.285,81.205,81.25,431600000.0
2009-11-20 23:45:00,81.255,81.335,81.245,81.325,475700000.0
2009-11-20 23:50:00,81.325,81.325,81.25,81.285,135300000.0
2009-11-20 23:55:00,81.29,81.305,81.21,81.255,211000000.0
2009-11-23 00:00:00,81.24,81.26,81.225,81.25,54000000.0
2009-11-23 00:05:00,81.255,81.26,81.185,81.205,136500000.0
2009-11-23 00:10:00,81.21,81.215,81.18,81.195,66800000.0
2009-11-23 00:15:00,81.2,81.205,81.125,81.13,140300000.0
2009-11-23 00:20:00,81.135,81.185,81.09,81.1,260500000.0
2009-11-23 00:25:00,81.1,81.12,81.06,81.09,255600000.0
2009-11-23 00:30:00,81.1,81.135,81.075,81.105,175900000.0
2009-11-23 00:35:00,81.1,81.14,81.095,81.135,142900000.0
2009-11-23 00:40:00,81.135,81.135,81.045,81.055,197900000.0
2009-11-23 00:45:00,81.055,81.055,80.94,80.955,285800000.0
2009-11-23 00:50:00,80.95,81.035,80.945,80.995,426000000.0
2009-11-23 00:55:00,80.995,81.025,80.975,80.99,228600000.0
2009-11-23 01:00:00,80.995,81.075,80.98,81.075,428600001.0
2009-11-23 01:05:00,81.075,81.18,81.075,81.145,414000000.0
2009-11-23 01:10:00,81.145,81.185,81.14,81.17,329900000.0
2009-11-23 01:15:00,81.17,81.25,81.165,81.24,605900000.0
2009-11-23 01:20:00,81.235,81.285,81.235,81.265,724600000.0
2009-11-23 01:25:00,81.265,81.29,81.245,81.27,771100000.0
2009-11-23 01:30:00,81.27,81.335,81.25,81.315,736000000.0
2009-11-23 01:35:00,81.315,81.32,81.27,81.29,404400000.0
2009-11-23 01:40:00,81.3,81.35,81.24,81.335,890700000.0
2009-11-23 01:45:00,81.335,81.335,81.24,81.26,780000000.0
2009-11-23 01:50:00,81.265,81.3,81.26,81.295,277200000.0
2009-11-23 01:55:00,81.295,81.355,81.29,81.33,388000000.0
2009-11-23 02:00:00,81.34,81.46,81.34,81.435,601500000.0
2009-11-23 02:05:00,81.435,81.575,81.435,81.575,1067300000.0
2009-11-23 02:10:00,81.565,81.585,81.515,81.52,1041500000.0
2009-11-23 02:15:00,81.52,81.555,81.495,81.53,566700000.0
2009-11-23 02:20:00,81.525,81.545,81.49,81.515,645200000.0
2009-11-23 02:25:00,81.51,81.54,81.45,81.49,639700000.0
2009-11-23 02:30:00,81.49,81.52,81.465,81.52,600500000.0
2009-11-23 02:35:00,81.52,81.605,81.51,81.575,811900000.0
2009-11-23 02:40:00,81.575,81.71,81.57,81.64,639800000.0
2009-11-23 02:45:00,81.64,81.735,81.64,81.69,812800000.0
2009-11-23 02:50:00,81.7,81.71,81.665,81.675,590800000.0
2009-11-23 02:55:00,81.67,81.68,81.61,81.63,622500000.0
2009-11-23 03:00:00,81.635,81.66,81.575,81.64,741600000.0
2009-11-23 03:05:00,81.64,81.685,81.61,81.63,608500000.0
2009-11-23 03:10:00,81.625,81.625,81.495,81.5,468400000.0
2009-11-23 03:15:00,81.5,81.575,81.485,81.565,608500000.0
2009-11-23 03:20:00,81.565,81.62,81.55,81.615,515700000.0
2009-11-23 03:25:00,81.615,81.62,81.565,81.58,841800000.0
2009-11-23 03:30:00,81.585,81.59,81.55,81.555,730200000.0
2009-11-23 03:35:00,81.54,81.605,81.51,81.6,1072000000.0
2009-11-23 03:40:00,81.59,81.65,81.59,81.61,761600000.0
2009-11-23 03:45:00,81.61,81.645,81.57,81.63,877100000.0
2009-11-23 03:50:00,81.635,81.67,81.61,81.655,843200000.0
2009-11-23 03:55:00,81.655,81.705,81.645,81.685,575200000.0
2009-11-23 04:00:00,81.685,81.74,81.68,81.705,686200000.0
2009-11-23 04:05:00,81.705,81.77,81.7,81.74,860100000.0
2009-11-23 04:10:00,81.74,81.765,81.715,81.72,592000000.0
2009-11-23 04:15:00,81.72,81.785,81.71,81.785,333700000.0
2009-11-23 04:20:00,81.78,81.815,81.76,81.77,618500000.0
2009-11-23 04:25:00,81.775,81.87,81.77,81.87,828800000.0
2009-11-23 04:30:00,81.875,81.885,81.815,81.815,708800000.0
2009-11-23 04:35:00,81.815,81.83,81.715,81.72,1262500000.0
2009-11-23 04:40:00,81.72,81.785,81.715,81.72,818700000.0
2009-11-23 04:45:00,81.72,81.805,81.715,81.76,1018200000.0
2009-11-23 04:50:00,81.755,81.795,81.745,81.775,657400000.0
2009-11-23 04:55:00,81.775,81.82,81.755,81.755,750800000.0
2009-11-23 05:00:00,81.755,81.79,81.72,81.725,1055600000.0
2009-11-23 05:05:00,81.72,81.76,81.675,81.7,557600000.0
2009-11-23 05:10:00,81.7,81.73,81.66,81.665,900600000.0
2009-11-23 05:15:00,81.665,81.665,81.625,81.645,635900000.0
2009-11-23 05:20:00,81.624,81.665,81.619,81.655,667900000.0
2009-11-23 05:25:00,81.655,81.655,81.62,81.625,413800000.0
2009-11-23 05:30:00,81.625,81.65,81.58,81.615,572900000.0
2009-11-23 05:35:00,81.615,81.645,81.59,81.63,585800000.0
2009-11-23 05:40:00,81.63,81.645,81.6,81.64,311800000.0
2009-11-23 05:45:00,81.645,81.665,81.625,81.65,254400000.0
2009-11-23 05:50:00,81.655,81.72,81.645,81.715,489600000.0
2009-11-23 05:55:00,81.71,81.77,81.7,81.715,989600000.0
2009-11-23 06:00:00,81.715,81.77,81.71,81.745,913100001.0
2009-11-23 06:05:00,81.745,81.75,81.69,81.695,308000000.0
2009-11-23 06:10:00,81.695,81.705,81.66,81.67,204600000.0
2009-11-23 06:15:00,81.66,81.7,81.65,81.67,452000000.0
2009-11-23 06:20:00,81.67,81.72,81.67,81.69,415400000.0
2009-11-23 06:25:00,81.69,81.775,81.685,81.76,505400000.0
2009-11-23 06:30:00,81.76,81.79,81.75,81.76,297800000.0
2009-11-23 06:35:00,81.75,81.785,81.75,81.78,364100000.0
2009-11-23 06:40:00,81.77,81.81,81.74,81.74,522400000.0
2009-11-23 06:45:00,81.745,81.76,81.72,81.735,445600000.0
2009-11-23 06:50:00,81.74,81.755,81.72,81.73,550100000.0
2009-11-23 06:55:00,81.735,81.75,81.71,81.72,390000000.0
2009-11-23 07:00:00,81.72,81.73,81.715,81.725,322000000.0
2009-11-23 07:05:00,81.73,81.74,81.685,81.69,521000000.0
2009-11-23 07:10:00,81.69,81.77,81.69,81.735,439800000.0
2009-11-23 07:15:00,81.735,81.735,81.69,81.69,478100000.0
2009-11-23 07:20:00,81.69,81.7,81.635,81.665,550100000.0
2009-11-23 07:25:00,81.665,81.675,81.615,81.625,605900000.0
2009-11-23 07:30:00,81.625,81.64,81.586,81.631,526200000.0
2009-11-23 07:35:00,81.635,81.66,81.605,81.66,796600000.0
2009-11-23 07:40:00,81.655,81.7,81.645,81.675,648300000.0
2009-11-23 07:45:00,81.675,81.68,81.665,81.68,214200000.0
2009-11-23 07:50:00,81.685,81.695,81.675,81.68,166600000.0
2009-11-23 07:55:00,81.68,81.7,81.66,81.695,927800000.0
2009-11-23 08:00:00,81.7,81.73,81.61,81.615,902300000.0
2009-11-23 08:05:00,81.625,81.66,81.56,81.595,935000000.0
2009-11-23 08:10:00,81.595,81.655,81.59,81.625,557700000.0
2009-11-23 08:15:00,81.625,81.625,81.545,81.6,627600000.0
2009-11-23 08:20:00,81.6,81.615,81.59,81.605,364400000.0
2009-11-23 08:25:00,81.605,81.61,81.555,81.575,347000000.0
2009-11-23 08:30:00,81.56,81.585,81.535,81.575,434400000.0
2009-11-23 08:35:00,81.575,81.575,81.515,81.545,551700000.0
2009-11-23 08:40:00,81.545,81.615,81.545,81.575,956800001.0
2009-11-23 08:45:00,81.575,81.6,81.56,81.585,637100000.0
2009-11-23 08:50:00,81.585,81.61,81.56,81.57,391200000.0
2009-11-23 08:55:00,81.555,81.57,81.54,81.57,352000000.0
2009-11-23 09:00:00,81.57,81.66,81.535,81.58,1398000000.0
2009-11-23 09:05:00,81.58,81.65,81.58,81.61,1367500000.0
2009-11-23 09:10:00,81.61,81.62,81.49,81.605,1601800000.0
2009-11-23 09:15:00,81.615,81.675,81.6,81.66,1457700000.0
2009-11-23 09:20:00,81.66,81.72,81.645,81.695,1438400000.0
2009-11-23 09:25:00,81.695,81.705,81.625,81.685,1482100000.0
2009-11-23 09:30:00,81.695,81.71,81.665,81.7,916200000.0
2009-11-23 09:35:00,81.705,81.79,81.7,81.785,1510400000.0
2009-11-23 09:40:00,81.785,81.81,81.77,81.775,1319399997.0
2009-11-23 09:45:00,81.775,81.785,81.73,81.755,1624099999.0
2009-11-23 09:50:00,81.755,81.775,81.73,81.745,1747400001.0
2009-11-23 09:55:00,81.745,81.78,81.73,81.775,1072400000.0
2009-11-23 10:00:00,81.775,81.865,81.76,81.865,1774999999.0
2009-11-23 10:05:00,81.865,81.985,81.865,81.955,2084900000.0
2009-11-23 10:10:00,81.955,81.965,81.865,81.875,1698000000.0
2009-11-23 10:15:00,81.875,81.935,81.855,81.925,1190600000.0
2009-11-23 10:20:00,81.925,82.03,81.92,82.0,1778900000.0
2009-11-23 10:25:00,82.005,82.075,81.965,82.075,1780000000.0
2009-11-23 10:30:00,82.075,82.125,82.035,82.05,1547800000.0
2009-11-23 10:35:00,82.05,82.1,82.035,82.075,1723900000.0
2009-11-23 10:40:00,82.075,82.135,82.04,82.085,1694099999.0
2009-11-23 10:45:00,82.095,82.125,82.075,82.075,2195899997.0
2009-11-23 10:50:00,82.075,82.1,82.06,82.095,2314999995.0
2009-11-23 10:55:00,82.095,82.125,82.09,82.105,1555600000.0
2009-11-23 11:00:00,82.105,82.135,82.08,82.09,1073500001.0
2009-11-23 11:05:00,82.09,82.1,82.05,82.055,1481399998.0
2009-11-23 11:10:00,82.06,82.06,81.995,82.0,1182300000.0
2009-11-23 11:15:00,82.0,82.01,81.965,81.98,1995199999.0
2009-11-23 11:20:00,81.98,82.03,81.97,82.015,1356800000.0
2009-11-23 11:25:00,82.01,82.05,81.99,81.99,1586599998.0
2009-11-23 11:30:00,81.985,82.015,81.965,82.005,1244600000.0
2009-11-23 11:35:00,82.005,82.06,82.005,82.055,1073300000.0
2009-11-23 11:40:00,82.05,82.07,82.04,82.07,622000000.0
2009-11-23 11:45:00,82.07,82.07,82.0,82.005,1221299999.0
2009-11-23 11:50:00,82.01,82.02,81.955,81.97,1849899999.0
2009-11-23 11:55:00,81.97,82.075,81.96,82.065,1357300002.0
2009-11-23 12:00:00,82.065,82.15,82.055,82.14,1077500001.0
2009-11-23 12:05:00,82.14,82.15,82.09,82.095,1994599997.0
2009-11-23 12:10:00,82.095,82.125,82.025,82.04,1256200000.0
2009-11-23 12:15:00,82.04,82.065,82.035,82.05,1226500000.0
2009-11-23 12:20:00,82.06,82.095,82.045,82.07,1546000000.0
2009-11-23 12:25:00,82.07,82.095,82.035,82.085,1510499999.0
2009-11-23 12:30:00,82.085,82.115,82.08,82.115,945799998.0
2009-11-23 12:35:00,82.11,82.115,82.08,82.085,1326100000.0
2009-11-23 12:40:00,82.09,82.14,82.085,82.135,854199996.0
2009-11-23 12:45:00,82.135,82.175,82.135,82.165,572400000.0
2009-11-23 12:50:00,82.165,82.165,82.115,82.13,697700000.0
2009-11-23 12:55:00,82.13,82.135,82.115,82.115,633700000.0
2009-11-23 13:00:00,82.115,82.115,82.065,82.065,993799999.0
2009-11-23 13:05:00,82.065,82.09,82.025,82.035,1243099999.0
2009-11-23 13:10:00,82.035,82.05,82.01,82.045,497300000.0
2009-11-23 13:15:00,82.045,82.06,82.035,82.035,683000000.0
2009-11-23 13:20:00,82.035,82.095,82.035,82.09,504800000.0
2009-11-23 13:25:00,82.09,82.12,82.075,82.09,1073400000.0
2009-11-23 13:30:00,82.09,82.13,82.09,82.12,834600000.0
2009-11-23 13:35:00,82.115,82.13,82.1,82.11,719500000.0
2009-11-23 13:40:00,82.11,82.12,82.105,82.115,217000000.0
2009-11-23 13:45:00,82.115,82.125,82.105,82.115,278600000.0
2009-11-23 13:50:00,82.115,82.13,82.08,82.08,338100000.0
2009-11-23 13:55:00,82.085,82.085,82.035,82.055,760400000.0
2009-11-23 14:00:00,82.05,82.1,82.05,82.07,822000000.0
2009-11-23 14:05:00,82.075,82.11,82.07,82.11,930400000.0
2009-11-23 14:10:00,82.11,82.11,82.07,82.08,779800000.0
2009-11-23 14:15:00,82.08,82.08,82.05,82.06,661600000.0
2009-11-23 14:20:00,82.065,82.08,82.035,82.055,912200000.0
2009-11-23 14:25:00,82.055,82.08,82.045,82.08,678400000.0
2009-11-23 14:30:00,82.08,82.1,82.045,82.1,960099999.0
2009-11-23 14:35:00,82.105,82.145,82.085,82.13,797400000.0
2009-11-23 14:40:00,82.125,82.135,82.09,82.09,1091800000.0
2009-11-23 14:45:00,82.09,82.09,82.05,82.075,459400000.0
2009-11-23 14:50:00,82.075,82.11,82.075,82.08,278200000.0
2009-11-23 14:55:00,82.08,82.13,82.065,82.13,673200000.0
2009-11-23 15:00:00,82.125,82.13,82.06,82.07,1004800000.0
2009-11-23 15:05:00,82.065,82.08,82.045,82.06,761600000.0
2009-11-23 15:10:00,82.065,82.07,82.045,82.045,883000000.0
2009-11-23 15:15:00,82.04,82.05,82.03,82.03,934600000.0
2009-11-23 15:20:00,82.03,82.115,82.025,82.095,1094300000.0
2009-11-23 15:25:00,82.095,82.13,82.065,82.095,502600000.0
2009-11-23 15:30:00,82.105,82.135,82.085,82.1,1220400000.0
2009-11-23 15:35:00,82.1,82.125,82.045,82.055,933300000.0
2009-11-23 15:40:00,82.055,82.06,82.02,82.035,1019000000.0
2009-11-23 15:45:00,82.035,82.05,82.0,82.03,1012100000.0
2009-11-23 15:50:00,82.03,82.115,82.03,82.11,1199900000.0
2009-11-23 15:55:00,82.115,82.18,82.085,82.17,1494000000.0
2009-11-23 16:00:00,82.165,82.265,82.165,82.265,1990099999.0
2009-11-23 16:05:00,82.265,82.34,82.23,82.315,2012400000.0
2009-11-23 16:10:00,82.315,82.325,82.255,82.255,1972500000.0
2009-11-23 16:15:00,82.255,82.305,82.255,82.285,1639600000.0
2009-11-23 16:20:00,82.285,82.285,82.215,82.265,956200000.0
2009-11-23 16:25:00,82.265,82.295,82.245,82.285,1206899999.0
2009-11-23 16:30:00,82.285,82.33,82.255,82.265,2072899999.0
2009-11-23 16:35:00,82.27,82.335,82.255,82.3,1770300000.0
2009-11-23 16:40:00,82.295,82.325,82.255,82.26,1835700000.0
2009-11-23 16:45:00,82.26,82.3,82.25,82.26,1732900000.0
2009-11-23 16:50:00,82.26,82.315,82.26,82.27,1614700000.0
2009-11-23 16:55:00,82.27,82.43,82.255,82.43,1570100000.0
2009-11-23 17:00:00,82.435,82.475,82.305,82.37,1994700000.0
2009-11-23 17:05:00,82.37,82.47,82.365,82.43,2250600000.0
2009-11-23 17:10:00,82.435,82.465,82.415,82.42,2248900000.0
2009-11-23 17:15:00,82.42,82.455,82.365,82.38,1798300001.0
2009-11-23 17:20:00,82.38,82.4,82.325,82.39,1768000000.0
2009-11-23 17:25:00,82.395,82.425,82.365,82.4,1819200000.0
2009-11-23 17:30:00,82.4,82.405,82.365,82.38,1491200000.0
2009-11-23 17:35:00,82.385,82.425,82.34,82.395,1746900000.0
2009-11-23 17:40:00,82.4,82.425,82.365,82.365,1142200000.0
2009-11-23 17:45:00,82.37,82.375,82.3,82.31,1996800000.0
2009-11-23 17:50:00,82.31,82.34,82.29,82.32,2153500000.0
2009-11-23 17:55:00,82.32,82.385,82.295,82.355,2120200002.0
2009-11-23 18:00:00,82.35,82.37,82.33,82.335,1440100000.0
2009-11-23 18:05:00,82.33,82.405,82.33,82.395,1036800000.0
2009-11-23 18:10:00,82.4,82.415,82.375,82.39,1115500000.0
2009-11-23 18:15:00,82.395,82.395,82.345,82.355,1559300002.0
2009-11-23 18:20:00,82.355,82.405,82.33,82.365,1316399999.0
2009-11-23 18:25:00,82.365,82.385,82.31,82.31,1315200000.0
2009-11-23 18:30:00,82.31,82.42,82.31,82.38,1471800000.0
2009-11-23 18:35:00,82.38,82.405,82.36,82.37,1167400000.0
2009-11-23 18:40:00,82.37,82.455,82.36,82.42,1625900000.0
2009-11-23 18:45:00,82.415,82.51,82.4,82.5,1117400000.0
2009-11-23 18:50:00,82.5,82.505,82.46,82.47,1019099999.0
2009-11-23 18:55:00,82.465,82.47,82.39,82.405,1104899999.0
2009-11-23 19:00:00,82.405,82.505,82.4,82.495,1460400001.0
2009-11-23 19:05:00,82.49,82.5,82.47,82.485,914500000.0
2009-11-23 19:10:00,82.485,82.51,82.455,82.46,1257600002.0
2009-11-23 19:15:00,82.46,82.475,82.435,82.455,935600000.0
2009-11-23 19:20:00,82.455,82.485,82.425,82.445,789800000.0
2009-11-23 19:25:00,82.445,82.465,82.385,82.39,786100000.0
2009-11-23 19:30:00,82.39,82.415,82.335,82.355,1540800001.0
2009-11-23 19:35:00,82.355,82.445,82.345,82.44,1082199999.0
2009-11-23 19:40:00,82.44,82.455,82.42,82.43,545100000.0
2009-11-23 19:45:00,82.445,82.495,82.425,82.425,1106700001.0
2009-11-23 19:50:00,82.44,82.455,82.415,82.455,940499999.0
2009-11-23 19:55:00,82.45,82.46,82.415,82.415,1005399994.0
2009-11-23 20:00:00,82.415,82.45,82.415,82.435,1274699999.0
2009-11-23 20:05:00,82.435,82.445,82.365,82.385,781199999.0
2009-11-23 20:10:00,82.395,82.415,82.375,82.395,390200000.0
2009-11-23 20:15:00,82.395,82.395,82.305,82.325,1116300001.0
2009-11-23 20:20:00,82.325,82.365,82.285,82.365,918300000.0
2009-11-23 20:25:00,82.365,82.385,82.305,82.315,847500000.0
2009-11-23 20:30:00,82.315,82.325,82.27,82.285,766600000.0
2009-11-23 20:35:00,82.285,82.36,82.285,82.35,738900000.0
2009-11-23 20:40:00,82.35,82.365,82.34,82.355,503800000.0
2009-11-23 20:45:00,82.355,82.385,82.345,82.345,425100000.0
2009-11-23 20:50:00,82.345,82.375,82.315,82.345,937000000.0
2009-11-23 20:55:00,82.345,82.345,82.3,82.305,594500000.0
2009-11-23 21:00:00,82.305,82.33,82.265,82.305,703100000.0
2009-11-23 21:05:00,82.305,82.335,82.275,82.275,714300000.0
2009-11-23 21:10:00,82.265,82.275,82.215,82.245,1067699999.0
2009-11-23 21:15:00,82.245,82.305,82.245,82.28,758700000.0
2009-11-23 21:20:00,82.275,82.355,82.265,82.325,834500000.0
2009-11-23 21:25:00,82.325,82.38,82.32,82.38,364000000.0
2009-11-23 21:30:00,82.38,82.4,82.36,82.395,404200000.0
2009-11-23 21:35:00,82.395,82.405,82.33,82.345,610000000.0
2009-11-23 21:40:00,82.345,82.39,82.34,82.39,521000000.0
2009-11-23 21:45:00,82.39,82.405,82.365,82.38,490000000.0
2009-11-23 21:50:00,82.38,82.39,82.365,82.385,1028400000.0
2009-11-23 21:55:00,82.39,82.395,82.305,82.32,1695299999.0
2009-11-23 22:00:00,82.315,82.33,82.305,82.32,990599999.0
2009-11-23 22:05:00,82.315,82.37,82.315,82.34,824400000.0
2009-11-23 22:10:00,82.34,82.375,82.335,82.37,1088900000.0
2009-11-23 22:15:00,82.37,82.405,82.335,82.36,1116000000.0
2009-11-23 22:20:00,82.36,82.37,82.28,82.28,1141400000.0
2009-11-23 22:25:00,82.28,82.3,82.25,82.265,703200000.0
2009-11-23 22:30:00,82.265,82.265,82.205,82.215,1051000000.0
2009-11-23 22:35:00,82.215,82.225,82.18,82.2,1257099999.0
2009-11-23 22:40:00,82.2,82.23,82.195,82.215,964199999.0
2009-11-23 22:45:00,82.215,82.265,82.205,82.26,1167000000.0
2009-11-23 22:50:00,82.255,82.29,82.24,82.28,969000000.0
2009-11-23 22:55:00,82.28,82.33,82.26,82.29,1325599999.0
2009-11-23 23:00:00,82.29,82.31,82.24,82.25,753200000.0
2009-11-23 23:05:00,82.25,82.26,82.225,82.235,238700000.0
2009-11-23 23:10:00,82.235,82.24,82.205,82.225,339000000.0
2009-11-23 23:15:00,82.225,82.235,82.205,82.22,478200000.0
2009-11-23 23:20:00,82.22,82.245,82.215,82.245,267000000.0
2009-11-23 23:25:00,82.24,82.255,82.215,82.24,497600000.0
2009-11-23 23:30:00,82.235,82.25,82.21,82.225,449000000.0
2009-11-23 23:35:00,82.225,82.255,82.22,82.245,383800000.0
2009-11-23 23:40:00,82.245,82.25,82.205,82.21,653900000.0
2009-11-23 23:45:00,82.215,82.24,82.205,82.21,459500000.0
2009-11-23 23:50:00,82.21,82.215,82.21,82.21,166200000.0
2009-11-23 23:55:00,82.205,82.21,82.195,82.195,223100000.0
2009-11-24 00:00:00,82.17,82.195,82.13,82.185,86000000.0
2009-11-24 00:05:00,82.185,82.19,82.145,82.15,119300000.0
2009-11-24 00:10:00,82.15,82.2,82.14,82.175,195400000.0
2009-11-24 00:15:00,82.175,82.255,82.15,82.205,249700000.0
2009-11-24 00:20:00,82.205,82.235,82.205,82.22,87200000.0
2009-11-24 00:25:00,82.225,82.25,82.225,82.245,186900000.0
2009-11-24 00:30:00,82.245,82.265,82.225,82.225,213600000.0
2009-11-24 00:35:00,82.22,82.235,82.22,82.235,134200000.0
2009-11-24 00:40:00,82.23,82.235,82.215,82.225,149600000.0
2009-11-24 00:45:00,82.23,82.255,82.195,82.255,230200000.0
2009-11-24 00:50:00,82.255,82.265,82.245,82.26,60600000.0
2009-11-24 00:55:00,82.235,82.285,82.23,82.28,327799999.0
2009-11-24 01:00:00,82.275,82.305,82.245,82.27,172800000.0
2009-11-24 01:05:00,82.27,82.37,82.27,82.34,229800000.0
2009-11-24 01:10:00,82.345,82.345,82.315,82.325,237400000.0
2009-11-24 01:15:00,82.325,82.33,82.315,82.32,280500000.0
2009-11-24 01:20:00,82.32,82.375,82.32,82.36,527900000.0
2009-11-24 01:25:00,82.36,82.38,82.35,82.37,220000000.0
2009-11-24 01:30:00,82.37,82.39,82.31,82.315,351100000.0
2009-11-24 01:35:00,82.315,82.315,82.255,82.26,485300000.0
2009-11-24 01:40:00,82.26,82.295,82.225,82.225,297200000.0
2009-11-24 01:45:00,82.225,82.235,82.135,82.155,353600000.0
2009-11-24 01:50:00,82.15,82.16,82.1,82.155,611700000.0
2009-11-24 01:55:00,82.16,82.16,82.045,82.06,825199999.0
2009-11-24 02:00:00,82.05,82.095,81.995,81.995,603700000.0
2009-11-24 02:05:00,81.995,82.01,81.91,81.97,1107800000.0
2009-11-24 02:10:00,81.97,81.985,81.91,81.96,778000000.0
2009-11-24 02:15:00,81.965,81.995,81.935,81.95,368900000.0
2009-11-24 02:20:00,81.955,81.965,81.92,81.955,294700000.0
2009-11-24 02:25:00,81.955,81.975,81.945,81.97,514600000.0
2009-11-24 02:30:00,81.98,81.98,81.87,81.87,944399999.0
2009-11-24 02:35:00,81.87,81.88,81.83,81.865,930800000.0
2009-11-24 02:40:00,81.865,81.875,81.825,81.875,423900000.0
2009-11-24 02:45:00,81.875,81.92,81.835,81.855,849800000.0
2009-11-24 02:50:00,81.855,81.885,81.81,81.835,772100004.0
2009-11-24 02:55:00,81.83,81.885,81.795,81.85,1184000000.0
2009-11-24 03:00:00,81.85,81.925,81.835,81.92,728299999.0
2009-11-24 03:05:00,81.92,81.945,81.86,81.89,739000000.0
2009-11-24 03:10:00,81.89,81.905,81.865,81.905,554700000.0
2009-11-24 03:15:00,81.9,81.96,81.88,81.935,648300000.0
2009-11-24 03:20:00,81.935,81.935,81.9,81.93,448500000.0
2009-11-24 03:25:00,81.94,81.94,81.915,81.925,234200000.0
2009-11-24 03:30:00,81.925,81.925,81.895,81.895,319200000.0
2009-11-24 03:35:00,81.895,81.9,81.845,81.855,336900000.0
2009-11-24 03:40:00,81.855,81.885,81.85,81.885,413900002.0
2009-11-24 03:45:00,81.885,81.895,81.855,81.86,261200000.0
2009-11-24 03:50:00,81.865,81.865,81.82,81.835,382999999.0
2009-11-24 03:55:00,81.83,81.83,81.775,81.785,1407500001.0
2009-11-24 04:00:00,81.78,81.795,81.745,81.79,1001300000.0
2009-11-24 04:05:00,81.79,81.84,81.77,81.835,384400000.0
2009-11-24 04:10:00,81.84,81.855,81.83,81.85,329500000.0
2009-11-24 04:15:00,81.855,81.86,81.845,81.855,296800000.0
2009-11-24 04:20:00,81.855,81.9,81.85,81.9,344000000.0
2009-11-24 04:25:00,81.9,81.92,81.885,81.885,424500000.0
2009-11-24 04:30:00,81.89,81.94,81.885,81.93,439000000.0
2009-11-24 04:35:00,81.925,81.97,81.905,81.965,1092200000.0
2009-11-24 04:40:00,81.96,81.99,81.9,81.905,782399999.0
2009-11-24 04:45:00,81.905,81.915,81.88,81.89,588600000.0
2009-11-24 04:50:00,81.89,81.89,81.845,81.845,484099999.0
2009-11-24 04:55:00,81.845,81.875,81.845,81.86,347500000.0
2009-11-24 05:00:00,81.86,81.875,81.845,81.875,282400000.0
2009-11-24 05:05:00,81.875,81.95,81.865,81.92,601700000.0
2009-11-24 05:10:00,81.92,81.945,81.87,81.87,651000000.0
2009-11-24 05:15:00,81.875,81.885,81.795,81.805,833800000.0
2009-11-24 05:20:00,81.805,81.835,81.78,81.815,834900000.0
2009-11-24 05:25:00,81.815,81.845,81.8,81.825,561000000.0
2009-11-24 05:30:00,81.83,81.83,81.73,81.75,671000000.0
2009-11-24 05:35:00,81.75,81.77,81.715,81.76,360800000.0
2009-11-24 05:40:00,81.76,81.82,81.76,81.77,549800000.0
2009-11-24 05:45:00,81.77,81.81,81.77,81.795,173900000.0
2009-11-24 05:50:00,81.795,81.825,81.79,81.82,306600000.0
2009-11-24 05:55:00,81.82,81.83,81.8,81.825,327200000.0
2009-11-24 06:00:00,81.825,81.845,81.795,81.805,484700000.0
2009-11-24 06:05:00,81.805,81.815,81.765,81.8,480200000.0
2009-11-24 06:10:00,81.8,81.845,81.78,81.82,828300000.0
2009-11-24 06:15:00,81.82,81.865,81.815,81.855,467100000.0
2009-11-24 06:20:00,81.875,81.905,81.825,81.86,841800000.0
2009-11-24 06:25:00,81.855,81.89,81.845,81.88,560200000.0
2009-11-24 06:30:00,81.875,81.885,81.85,81.865,545200000.0
2009-11-24 06:35:00,81.865,81.89,81.845,81.85,403800000.0
2009-11-24 06:40:00,81.855,81.86,81.825,81.845,476800000.0
2009-11-24 06:45:00,81.845,81.895,81.83,81.885,740800000.0
2009-11-24 06:50:00,81.885,81.925,81.86,81.905,578900000.0
2009-11-24 06:55:00,81.91,81.96,81.905,81.925,532799999.0
2009-11-24 07:00:00,81.925,81.93,81.875,81.895,572700000.0
2009-11-24 07:05:00,81.895,81.915,81.86,81.895,678800000.0
2009-11-24 07:10:00,81.895,81.95,81.88,81.94,598600000.0
2009-11-24 07:15:00,81.935,81.945,81.875,81.885,755700000.0
2009-11-24 07:20:00,81.885,81.905,81.81,81.86,1033500000.0
2009-11-24 07:25:00,81.86,81.87,81.83,81.855,785600001.0
2009-11-24 07:30:00,81.855,81.875,81.805,81.815,718700000.0
2009-11-24 07:35:00,81.815,81.83,81.73,81.73,1045300000.0
2009-11-24 07:40:00,81.735,81.775,81.715,81.74,846300000.0
2009-11-24 07:45:00,81.74,81.74,81.66,81.7,989100000.0
2009-11-24 07:50:00,81.7,81.705,81.605,81.64,1510900001.0
2009-11-24 07:55:00,81.635,81.69,81.63,81.665,1350200000.0
2009-11-24 08:00:00,81.665,81.735,81.655,81.695,956100000.0
2009-11-24 08:05:00,81.7,81.715,81.63,81.63,708400000.0
2009-11-24 08:10:00,81.63,81.63,81.515,81.52,1863500001.0
2009-11-24 08:15:00,81.52,81.55,81.495,81.54,930699999.0
2009-11-24 08:20:00,81.545,81.545,81.5,81.525,664600000.0
2009-11-24 08:25:00,81.515,81.525,81.485,81.51,616200000.0
2009-11-24 08:30:00,81.505,81.505,81.425,81.43,937500000.0
2009-11-24 08:35:00,81.43,81.43,81.255,81.275,1436100000.0
2009-11-24 08:40:00,81.275,81.34,81.215,81.33,1373700000.0
2009-11-24 08:45:00,81.33,81.365,81.29,81.35,1287600000.0
2009-11-24 08:50:00,81.35,81.37,81.295,81.295,719200000.0
2009-11-24 08:55:00,81.3,81.33,81.295,81.315,598700000.0
2009-11-24 09:00:00,81.31,81.345,81.27,81.29,1366200000.0
2009-11-24 09:05:00,81.29,81.295,81.19,81.275,1742999999.0
2009-11-24 09:10:00,81.275,81.275,81.17,81.18,1753300000.0
2009-11-24 09:15:00,81.18,81.215,81.09,81.11,1934100000.0
2009-11-24 09:20:00,81.11,81.15,81.025,81.035,1688100000.0
2009-11-24 09:25:00,81.035,81.145,81.005,81.145,1573800000.0
2009-11-24 09:30:00,81.15,81.15,81.0,81.015,1805100000.0
2009-11-24 09:35:00,81.015,81.155,81.01,81.15,1266500000.0
2009-11-24 09:40:00,81.16,81.175,81.115,81.12,1761500000.0
2009-11-24 09:45:00,81.14,81.24,81.13,81.23,1441800000.0
2009-11-24 09:50:00,81.225,81.27,81.205,81.245,1345700000.0
2009-11-24 09:55:00,81.245,81.285,81.24,81.245,2290100002.0
2009-11-24 10:00:00,81.25,81.255,81.13,81.16,1387000000.0
2009-11-24 10:05:00,81.16,81.18,81.13,81.15,734800000.0
2009-11-24 10:10:00,81.15,81.275,81.15,81.265,1143900000.0
2009-11-24 10:15:00,81.27,81.285,81.145,81.23,1142100000.0
2009-11-24 10:20:00,81.235,81.295,81.205,81.295,1201900000.0
2009-11-24 10:25:00,81.295,81.335,81.265,81.27,1438100000.0
2009-11-24 10:30:00,81.27,81.31,81.255,81.275,1291600000.0
2009-11-24 10:35:00,81.275,81.315,81.265,81.27,1427900003.0
2009-11-24 10:40:00,81.27,81.305,81.26,81.265,1199100000.0
2009-11-24 10:45:00,81.265,81.38,81.265,81.35,1174100000.0
2009-11-24 10:50:00,81.345,81.365,81.335,81.36,752100000.0
2009-11-24 10:55:00,81.36,81.36,81.32,81.34,981100000.0
2009-11-24 11:00:00,81.335,81.44,81.325,81.37,1811500000.0
2009-11-24 11:05:00,81.375,81.435,81.335,81.355,1259500000.0
2009-11-24 11:10:00,81.355,81.38,81.345,81.36,1000500000.0
2009-11-24 11:15:00,81.36,81.39,81.345,81.38,1373400000.0
2009-11-24 11:20:00,81.38,81.425,81.345,81.36,1485500000.0
2009-11-24 11:25:00,81.36,81.38,81.335,81.38,837200000.0
2009-11-24 11:30:00,81.385,81.4,81.33,81.34,1034700000.0
2009-11-24 11:35:00,81.34,81.34,81.285,81.315,1431100000.0
2009-11-24 11:40:00,81.31,81.385,81.305,81.345,1047900001.0
2009-11-24 11:45:00,81.345,81.36,81.315,81.345,870000000.0
2009-11-24 11:50:00,81.345,81.36,81.335,81.345,716800000.0
2009-11-24 11:55:00,81.35,81.375,81.305,81.35,1267600001.0
2009-11-24 12:00:00,81.355,81.395,81.325,81.38,1063600000.0
2009-11-24 12:05:00,81.38,81.465,81.375,81.44,862100000.0
2009-11-24 12:10:00,81.44,81.45,81.405,81.435,1128700000.0
2009-11-24 12:15:00,81.445,81.52,81.415,81.495,1486100000.0
2009-11-24 12:20:00,81.495,81.515,81.465,81.49,992300000.0
2009-11-24 12:25:00,81.485,81.505,81.45,81.45,1010400000.0
2009-11-24 12:30:00,81.45,81.485,81.445,81.475,997799999.0
2009-11-24 12:35:00,81.48,81.54,81.48,81.505,1551800001.0
2009-11-24 12:40:00,81.505,81.55,81.505,81.53,1422700000.0
2009-11-24 12:45:00,81.53,81.575,81.505,81.515,1603600000.0
2009-11-24 12:50:00,81.515,81.55,81.495,81.5,1105200001.0
2009-11-24 12:55:00,81.5,81.505,81.46,81.475,879700000.0
2009-11-24 13:00:00,81.475,81.505,81.445,81.495,1290800000.0
2009-11-24 13:05:00,81.495,81.51,81.455,81.46,1024500003.0
2009-11-24 13:10:00,81.46,81.51,81.46,81.475,671000000.0
2009-11-24 13:15:00,81.48,81.48,81.445,81.455,611400000.0
2009-11-24 13:20:00,81.455,81.46,81.41,81.415,889600000.0
2009-11-24 13:25:00,81.42,81.425,81.395,81.405,540200000.0
2009-11-24 13:30:00,81.405,81.42,81.375,81.405,805200000.0
2009-11-24 13:35:00,81.405,81.425,81.395,81.415,884300000.0
2009-11-24 13:40:00,81.415,81.43,81.405,81.41,721800004.0
2009-11-24 13:45:00,81.41,81.42,81.375,81.385,838700000.0
2009-11-24 13:50:00,81.385,81.4,81.31,81.325,965800000.0
2009-11-24 13:55:00,81.325,81.39,81.305,81.385,349000000.0
2009-11-24 14:00:00,81.385,81.385,81.355,81.355,497000000.0
2009-11-24 14:05:00,81.35,81.42,81.34,81.395,969300002.0
2009-11-24 14:10:00,81.405,81.505,81.395,81.495,989800000.0
2009-11-24 14:15:00,81.495,81.555,81.47,81.535,1267900000.0
2009-11-24 14:20:00,81.54,81.645,81.53,81.59,1371300001.0
2009-11-24 14:25:00,81.59,81.66,81.58,81.61,1226699999.0
2009-11-24 14:30:00,81.615,81.645,81.6,81.6,1039600000.0
2009-11-24 14:35:00,81.6,81.6,81.545,81.55,1142100000.0
2009-11-24 14:40:00,81.55,81.59,81.545,81.55,1078500000.0
2009-11-24 14:45:00,81.55,81.585,81.54,81.58,1119500001.0
2009-11-24 14:50:00,81.58,81.625,81.58,81.605,986700000.0
2009-11-24 14:55:00,81.605,81.64,81.57,81.595,1144800000.0
2009-11-24 15:00:00,81.6,81.61,81.54,81.54,1719400000.0
2009-11-24 15:05:00,81.54,81.59,81.515,81.585,1281700000.0
2009-11-24 15:10:00,81.585,81.59,81.54,81.545,1553600000.0
2009-11-24 15:15:00,81.54,81.57,81.525,81.55,1352200000.0
2009-11-24 15:20:00,81.55,81.585,81.525,81.585,1705199999.0
2009-11-24 15:25:00,81.585,81.605,81.545,81.565,1679700002.0
2009-11-24 15:30:00,81.565,81.565,81.35,81.355,2275900000.0
2009-11-24 15:35:00,81.355,81.43,81.345,81.355,2287300000.0
2009-11-24 15:40:00,81.355,81.485,81.345,81.475,1647200000.0
2009-11-24 15:45:00,81.475,81.485,81.405,81.435,1950000000.0
2009-11-24 15:50:00,81.435,81.44,81.385,81.395,1467700000.0
2009-11-24 15:55:00,81.395,81.415,81.375,81.405,1407300000.0
2009-11-24 16:00:00,81.405,81.525,81.385,81.505,1137100000.0
2009-11-24 16:05:00,81.505,81.575,81.495,81.505,1071900000.0
2009-11-24 16:10:00,81.505,81.55,81.48,81.51,1637800000.0
2009-11-24 16:15:00,81.505,81.505,81.455,81.49,1069500000.0
2009-11-24 16:20:00,81.485,81.53,81.475,81.52,1124100000.0
2009-11-24 16:25:00,81.52,81.545,81.47,81.54,1193900000.0
2009-11-24 16:30:00,81.535,81.535,81.36,81.375,2418400000.0
2009-11-24 16:35:00,81.37,81.465,81.37,81.4,2185600002.0
2009-11-24 16:40:00,81.405,81.455,81.345,81.355,1824299999.0
2009-11-24 16:45:00,81.345,81.35,81.275,81.32,1755700000.0
2009-11-24 16:50:00,81.32,81.32,81.23,81.24,1643199999.0
2009-11-24 16:55:00,81.24,81.285,81.225,81.245,1469200000.0
2009-11-24 17:00:00,81.265,81.565,81.215,81.305,2206700001.0
2009-11-24 17:05:00,81.305,81.325,81.115,81.145,2331200000.0
2009-11-24 17:10:00,81.145,81.25,81.095,81.24,1675000000.0
2009-11-24 17:15:00,81.23,81.29,81.205,81.23,1683800000.0
2009-11-24 17:20:00,81.23,81.24,81.165,81.205,1621300000.0
2009-11-24 17:25:00,81.21,81.215,81.115,81.15,1809700000.0
2009-11-24 17:30:00,81.15,81.245,81.135,81.185,1560799999.0
2009-11-24 17:35:00,81.18,81.26,81.15,81.225,1485900000.0
2009-11-24 17:40:00,81.23,81.335,81.22,81.29,1357700000.0
2009-11-24 17:45:00,81.29,81.35,81.29,81.3,1806700001.0
2009-11-24 17:50:00,81.295,81.31,81.215,81.255,1223799999.0
2009-11-24 17:55:00,81.255,81.285,81.195,81.225,1416400000.0
2009-11-24 18:00:00,81.225,81.225,81.18,81.195,1710700002.0
2009-11-24 18:05:00,81.195,81.205,81.075,81.1,1664700004.0
2009-11-24 18:10:00,81.1,81.175,81.095,81.17,1473800001.0
2009-11-24 18:15:00,81.17,81.185,81.015,81.025,1903500002.0
2009-11-24 18:20:00,81.025,81.135,81.025,81.135,1548100000.0
2009-11-24 18:25:00,81.135,81.15,81.085,81.085,1698799999.0
2009-11-24 18:30:00,81.075,81.095,81.045,81.075,1184200000.0
2009-11-24 18:35:00,81.075,81.11,81.035,81.075,1427400001.0
2009-11-24 18:40:00,81.075,81.115,81.075,81.08,1251200001.0
2009-11-24 18:45:00,81.08,81.135,81.065,81.12,896799999.0
2009-11-24 18:50:00,81.115,81.18,81.085,81.18,1058999999.0
2009-11-24 18:55:00,81.19,81.27,81.19,81.205,1073700000.0
2009-11-24 19:00:00,81.205,81.21,81.14,81.17,1378600000.0
2009-11-24 19:05:00,81.17,81.19,81.145,81.155,930100001.0
2009-11-24 19:10:00,81.155,81.165,81.135,81.135,754000000.0
2009-11-24 19:15:00,81.135,81.135,81.085,81.085,1036899999.0
2009-11-24 19:20:00,81.085,81.095,81.055,81.08,1143499999.0
2009-11-24 19:25:00,81.08,81.095,81.02,81.035,1314800000.0
2009-11-24 19:30:00,81.035,81.075,81.005,81.07,1014000001.0
2009-11-24 19:35:00,81.065,81.105,81.055,81.095,664500000.0
2009-11-24 19:40:00,81.095,81.115,81.06,81.065,948800000.0
2009-11-24 19:45:00,81.065,81.095,81.055,81.08,685800000.0
2009-11-24 19:50:00,81.085,81.085,81.045,81.065,821300000.0
2009-11-24 19:55:00,81.065,81.105,81.055,81.095,711300000.0
2009-11-24 20:00:00,81.095,81.145,81.085,81.135,1361800000.0
2009-11-24 20:05:00,81.135,81.235,81.135,81.185,1825500001.0
2009-11-24 20:10:00,81.185,81.265,81.185,81.245,1393400000.0
2009-11-24 20:15:00,81.24,81.25,81.21,81.225,1411300000.0
2009-11-24 20:20:00,81.225,81.255,81.21,81.245,1260200000.0
2009-11-24 20:25:00,81.245,81.26,81.215,81.25,579800000.0
2009-11-24 20:30:00,81.245,81.265,81.225,81.255,884600000.0
2009-11-24 20:35:00,81.255,81.275,81.245,81.255,1190000000.0
2009-11-24 20:40:00,81.255,81.27,81.215,81.235,1287900000.0
2009-11-24 20:45:00,81.24,81.27,81.225,81.245,865000000.0
2009-11-24 20:50:00,81.24,81.255,81.195,81.215,619800000.0
2009-11-24 20:55:00,81.22,81.225,81.17,81.205,1339200003.0
2009-11-24 21:00:00,81.205,81.26,81.14,81.175,1848999999.0
2009-11-24 21:05:00,81.175,81.275,81.175,81.26,1844600001.0
2009-11-24 21:10:00,81.265,81.32,81.265,81.28,1759300000.0
2009-11-24 21:15:00,81.28,81.3,81.25,81.275,1393300001.0
2009-11-24 21:20:00,81.275,81.33,81.24,81.32,1149100001.0
2009-11-24 21:25:00,81.32,81.34,81.305,81.315,991500000.0
2009-11-24 21:30:00,81.32,81.325,81.295,81.315,1268700001.0
2009-11-24 21:35:00,81.315,81.405,81.305,81.395,1007100000.0
2009-11-24 21:40:00,81.395,81.455,81.38,81.44,1471099999.0
2009-11-24 21:45:00,81.44,81.455,81.405,81.44,1088400000.0
2009-11-24 21:50:00,81.44,81.505,81.425,81.48,1337600000.0
2009-11-24 21:55:00,81.48,81.545,81.46,81.46,1969600001.0
2009-11-24 22:00:00,81.46,81.485,81.43,81.45,1224900000.0
2009-11-24 22:05:00,81.44,81.455,81.395,81.415,665000000.0
2009-11-24 22:10:00,81.41,81.415,81.375,81.4,1450500000.0
2009-11-24 22:15:00,81.4,81.405,81.375,81.4,790200000.0
2009-11-24 22:20:00,81.4,81.435,81.385,81.41,843000000.0
2009-11-24 22:25:00,81.415,81.42,81.39,81.41,942000000.0
2009-11-24 22:30:00,81.405,81.42,81.38,81.4,780399999.0
2009-11-24 22:35:00,81.4,81.415,81.375,81.395,892400000.0
2009-11-24 22:40:00,81.4,81.405,81.325,81.34,1507200001.0
2009-11-24 22:45:00,81.34,81.355,81.34,81.355,584400000.0
2009-11-24 22:50:00,81.35,81.365,81.33,81.355,1049699999.0
2009-11-24 22:55:00,81.355,81.375,81.34,81.375,937400000.0
2009-11-24 23:00:00,81.375,81.38,81.345,81.355,306900000.0
2009-11-24 23:05:00,81.355,81.38,81.34,81.365,314900000.0
2009-11-24 23:10:00,81.37,81.385,81.36,81.365,369900000.0
2009-11-24 23:15:00,81.37,81.375,81.35,81.36,127600000.0
2009-11-24 23:20:00,81.355,81.375,81.345,81.375,143000000.0
2009-11-24 23:25:00,81.375,81.375,81.34,81.34,70800000.0
2009-11-24 23:30:00,81.34,81.365,81.34,81.35,343500000.0
2009-11-24 23:35:00,81.355,81.375,81.345,81.365,303200000.0
2009-11-24 23:40:00,81.365,81.4,81.365,81.39,767400000.0
2009-11-24 23:45:00,81.39,81.415,81.39,81.39,948300000.0
2009-11-24 23:50:00,81.395,81.4,81.35,81.365,587200000.0
2009-11-24 23:55:00,81.365,81.375,81.3,81.3,495100000.0
2009-11-25 00:00:00,81.285,81.345,81.28,81.335,131600000.0
2009-11-25 00:05:00,81.335,81.34,81.33,81.33,53000000.0
2009-11-25 00:10:00,81.31,81.375,81.305,81.37,158800000.0
2009-11-25 00:15:00,81.37,81.395,81.355,81.385,267600000.0
2009-11-25 00:20:00,81.39,81.465,81.39,81.46,422500000.0
2009-11-25 00:25:00,81.46,81.48,81.425,81.44,368700000.0
2009-11-25 00:30:00,81.445,81.465,81.435,81.435,206200000.0
2009-11-25 00:35:00,81.435,81.45,81.395,81.425,302600000.0
2009-11-25 00:40:00,81.425,81.45,81.425,81.44,146300000.0
2009-11-25 00:45:00,81.44,81.465,81.4,81.46,190900000.0
2009-11-25 00:50:00,81.46,81.48,81.455,81.48,137400000.0
2009-11-25 00:55:00,81.465,81.48,81.446,81.446,274700000.0
2009-11-25 01:00:00,81.48,81.545,81.46,81.545,338200000.0
2009-11-25 01:05:00,81.545,81.56,81.54,81.545,189300000.0
2009-11-25 01:10:00,81.545,81.55,81.49,81.52,304200000.0
2009-11-25 01:15:00,81.53,81.565,81.53,81.565,354000000.0
2009-11-25 01:20:00,81.565,81.565,81.52,81.52,172200000.0
2009-11-25 01:25:00,81.52,81.52,81.475,81.475,199200000.0
2009-11-25 01:30:00,81.475,81.515,81.475,81.5,281400000.0
2009-11-25 01:35:00,81.5,81.57,81.49,81.555,460800000.0
2009-11-25 01:40:00,81.55,81.595,81.525,81.555,425600000.0
2009-11-25 01:45:00,81.555,81.64,81.53,81.62,527600000.0
2009-11-25 01:50:00,81.62,81.635,81.59,81.6,444800000.0
2009-11-25 01:55:00,81.595,81.615,81.59,81.615,235100000.0
2009-11-25 02:00:00,81.625,81.655,81.6,81.64,329800000.0
2009-11-25 02:05:00,81.64,81.705,81.625,81.695,587300000.0
2009-11-25 02:10:00,81.695,81.7,81.66,81.7,908700000.0
2009-11-25 02:15:00,81.7,81.765,81.695,81.75,757900000.0
2009-11-25 02:20:00,81.745,81.75,81.71,81.75,545000000.0
2009-11-25 02:25:00,81.75,81.755,81.715,81.735,401100000.0
2009-11-25 02:30:00,81.735,81.81,81.725,81.775,1075400000.0
2009-11-25 02:35:00,81.78,81.79,81.725,81.73,1315000000.0
2009-11-25 02:40:00,81.735,81.775,81.71,81.765,952800000.0
2009-11-25 02:45:00,81.77,81.775,81.67,81.67,1128100000.0
2009-11-25 02:50:00,81.67,81.69,81.63,81.65,1618800000.0
2009-11-25 02:55:00,81.67,81.69,81.62,81.63,1338500000.0
2009-11-25 03:00:00,81.63,81.645,81.56,81.575,1242899999.0
2009-11-25 03:05:00,81.575,81.64,81.55,81.595,1245300000.0
2009-11-25 03:10:00,81.6,81.65,81.59,81.63,1307600000.0
2009-11-25 03:15:00,81.635,81.685,81.6,81.685,1193499999.0
2009-11-25 03:20:00,81.685,81.705,81.64,81.68,1256800000.0
2009-11-25 03:25:00,81.68,81.71,81.645,81.705,1246100000.0
2009-11-25 03:30:00,81.705,81.75,81.69,81.75,767100000.0
2009-11-25 03:35:00,81.755,81.775,81.695,81.705,1029900000.0
2009-11-25 03:40:00,81.705,81.705,81.495,81.52,1653000000.0
2009-11-25 03:45:00,81.525,81.6,81.52,81.59,1062900000.0
2009-11-25 03:50:00,81.59,81.635,81.57,81.595,629500000.0
2009-11-25 03:55:00,81.59,81.595,81.565,81.565,446800000.0
2009-11-25 04:00:00,81.57,81.595,81.55,81.565,940500000.0
2009-11-25 04:05:00,81.57,81.605,81.545,81.605,1003500000.0
2009-11-25 04:10:00,81.605,81.605,81.55,81.555,749400000.0
2009-11-25 04:15:00,81.555,81.62,81.545,81.6,915000000.0
2009-11-25 04:20:00,81.595,81.68,81.595,81.63,798200000.0
2009-11-25 04:25:00,81.63,81.73,81.61,81.725,893900000.0
2009-11-25 04:30:00,81.715,81.725,81.645,81.71,985000000.0
2009-11-25 04:35:00,81.705,81.73,81.695,81.71,743000000.0
2009-11-25 04:40:00,81.71,81.715,81.685,81.695,430300000.0
2009-11-25 04:45:00,81.69,81.765,81.685,81.755,833000000.0
2009-11-25 04:50:00,81.755,81.78,81.74,81.755,641800000.0
2009-11-25 04:55:00,81.755,81.755,81.71,81.74,673500000.0
2009-11-25 05:00:00,81.74,81.775,81.73,81.745,616100000.0
2009-11-25 05:05:00,81.755,81.76,81.7,81.71,421700000.0
2009-11-25 05:10:00,81.715,81.76,81.705,81.75,1046300000.0
2009-11-25 05:15:00,81.745,81.755,81.725,81.735,1089700000.0
2009-11-25 05:20:00,81.74,81.74,81.705,81.71,584000000.0
2009-11-25 05:25:00,81.705,81.73,81.695,81.7,808000000.0
2009-11-25 05:30:00,81.705,81.72,81.69,81.71,579400000.0
2009-11-25 05:35:00,81.72,81.72,81.695,81.715,449400000.0
2009-11-25 05:40:00,81.71,81.73,81.705,81.725,351600000.0
2009-11-25 05:45:00,81.725,81.725,81.695,81.705,424200000.0
2009-11-25 05:50:00,81.7,81.715,81.695,81.715,374800000.0
2009-11-25 05:55:00,81.715,81.73,81.705,81.71,491500000.0
2009-11-25 06:00:00,81.71,81.72,81.695,81.695,427900000.0
2009-11-25 06:05:00,81.695,81.705,81.675,81.68,396400000.0
2009-11-25 06:10:00,81.675,81.69,81.655,81.675,766800000.0
2009-11-25 06:15:00,81.675,81.68,81.655,81.665,715400000.0
2009-11-25 06:20:00,81.665,81.705,81.66,81.695,1041700000.0
2009-11-25 06:25:00,81.695,81.745,81.675,81.695,1324000000.0
2009-11-25 06:30:00,81.695,81.745,81.695,81.74,697700000.0
2009-11-25 06:35:00,81.745,81.81,81.74,81.81,962100000.0
2009-11-25 06:40:00,81.805,81.81,81.785,81.805,928400000.0
2009-11-25 06:45:00,81.8,81.8,81.755,81.77,704200000.0
2009-11-25 06:50:00,81.765,81.775,81.735,81.755,537800000.0
2009-11-25 06:55:00,81.755,81.78,81.715,81.725,602100000.0
2009-11-25 07:00:00,81.72,81.735,81.71,81.735,313000000.0
2009-11-25 07:05:00,81.74,81.74,81.685,81.685,756600000.0
2009-11-25 07:10:00,81.685,81.735,81.685,81.73,982600000.0
2009-11-25 07:15:00,81.73,81.755,81.71,81.715,660800000.0
2009-11-25 07:20:00,81.72,81.755,81.71,81.75,480200000.0
2009-11-25 07:25:00,81.75,81.75,81.7,81.725,513900000.0
2009-11-25 07:30:00,81.725,81.76,81.72,81.76,451800000.0
2009-11-25 07:35:00,81.76,81.77,81.7,81.705,804700000.0
2009-11-25 07:40:00,81.705,81.715,81.635,81.645,886400000.0
2009-11-25 07:45:00,81.645,81.665,81.615,81.66,702000000.0
2009-11-25 07:50:00,81.66,81.66,81.59,81.62,1112300000.0
2009-11-25 07:55:00,81.62,81.68,81.615,81.675,625900000.0
2009-11-25 08:00:00,81.68,81.69,81.625,81.68,723800000.0
2009-11-25 08:05:00,81.68,81.69,81.625,81.675,1303800000.0
2009-11-25 08:10:00,81.675,81.69,81.655,81.685,502600000.0
2009-11-25 08:15:00,81.68,81.75,81.675,81.71,774900000.0
2009-11-25 08:20:00,81.71,81.765,81.695,81.73,1228700000.0
2009-11-25 08:25:00,81.73,81.755,81.695,81.705,1093100000.0
2009-11-25 08:30:00,81.705,81.76,81.685,81.695,985100000.0
2009-11-25 08:35:00,81.7,81.785,81.69,81.77,762200000.0
2009-11-25 08:40:00,81.77,81.81,81.73,81.8,607700000.0
2009-11-25 08:45:00,81.81,81.81,81.755,81.785,337900000.0
2009-11-25 08:50:00,81.78,81.78,81.75,81.76,364900000.0
2009-11-25 08:55:00,81.76,81.775,81.735,81.765,775600000.0
2009-11-25 09:00:00,81.765,81.815,81.735,81.8,1235400000.0
2009-11-25 09:05:00,81.8,81.855,81.785,81.855,951900000.0
2009-11-25 09:10:00,81.85,81.86,81.785,81.81,1171800000.0
2009-11-25 09:15:00,81.81,81.845,81.765,81.82,1070100000.0
2009-11-25 09:20:00,81.82,81.85,81.74,81.775,822800000.0
2009-11-25 09:25:00,81.775,81.835,81.775,81.835,782399999.0
2009-11-25 09:30:00,81.84,81.885,81.81,81.865,1334700000.0
2009-11-25 09:35:00,81.87,81.91,81.85,81.85,776200000.0
2009-11-25 09:40:00,81.855,81.865,81.82,81.86,509400000.0
2009-11-25 09:45:00,81.855,81.875,81.845,81.855,938500000.0
2009-11-25 09:50:00,81.86,81.9,81.835,81.885,1008500000.0
2009-11-25 09:55:00,81.875,81.95,81.875,81.925,1161200000.0
2009-11-25 10:00:00,81.925,81.97,81.885,81.96,1550000001.0
2009-11-25 10:05:00,81.96,81.975,81.915,81.915,1272300000.0
2009-11-25 10:10:00,81.925,81.925,81.84,81.86,1247000001.0
2009-11-25 10:15:00,81.86,81.925,81.845,81.92,1001400000.0
2009-11-25 10:20:00,81.915,81.915,81.815,81.835,895600000.0
2009-11-25 10:25:00,81.83,81.875,81.81,81.835,865800000.0
2009-11-25 10:30:00,81.835,81.86,81.82,81.855,1057900000.0
2009-11-25 10:35:00,81.85,81.895,81.845,81.85,875600000.0
2009-11-25 10:40:00,81.855,81.855,81.795,81.805,1061800000.0
2009-11-25 10:45:00,81.805,81.85,81.8,81.8,474200000.0
2009-11-25 10:50:00,81.8,81.81,81.77,81.79,705300000.0
2009-11-25 10:55:00,81.79,81.79,81.705,81.71,722200000.0
2009-11-25 11:00:00,81.71,81.76,81.65,81.67,1287400000.0
2009-11-25 11:05:00,81.66,81.675,81.625,81.635,922700000.0
2009-11-25 11:10:00,81.635,81.665,81.6,81.645,922900001.0
2009-11-25 11:15:00,81.645,81.685,81.325,81.46,1789899999.0
2009-11-25 11:20:00,81.455,81.505,81.365,81.475,1495000000.0
2009-11-25 11:25:00,81.475,81.49,81.28,81.325,2051600001.0
2009-11-25 11:30:00,81.325,81.445,81.265,81.425,1596400000.0
2009-11-25 11:35:00,81.425,81.465,81.385,81.415,1463300000.0
2009-11-25 11:40:00,81.41,81.43,81.355,81.425,878800000.0
2009-11-25 11:45:00,81.43,81.465,81.395,81.46,939300000.0
2009-11-25 11:50:00,81.455,81.475,81.415,81.425,1045500001.0
2009-11-25 11:55:00,81.425,81.455,81.39,81.405,1277400002.0
2009-11-25 12:00:00,81.405,81.455,81.345,81.375,1287300000.0
2009-11-25 12:05:00,81.375,81.405,81.285,81.29,1555600000.0
2009-11-25 12:10:00,81.29,81.325,81.285,81.295,891200000.0
2009-11-25 12:15:00,81.305,81.365,81.285,81.315,1363000002.0
2009-11-25 12:20:00,81.315,81.39,81.305,81.375,1099800000.0
2009-11-25 12:25:00,81.38,81.46,81.345,81.41,1381600000.0
2009-11-25 12:30:00,81.405,81.465,81.405,81.465,1086300000.0
2009-11-25 12:35:00,81.465,81.505,81.465,81.495,1109600001.0
2009-11-25 12:40:00,81.495,81.5,81.425,81.435,942100001.0
2009-11-25 12:45:00,81.435,81.445,81.39,81.395,1386900002.0
2009-11-25 12:50:00,81.395,81.425,81.395,81.42,519500000.0
2009-11-25 12:55:00,81.415,81.415,81.345,81.345,588200000.0
2009-11-25 13:00:00,81.345,81.38,81.32,81.37,947200000.0
2009-11-25 13:05:00,81.375,81.395,81.325,81.345,1450300002.0
2009-11-25 13:10:00,81.345,81.355,81.315,81.32,839900000.0
2009-11-25 13:15:00,81.32,81.425,81.315,81.4,1164800000.0
2009-11-25 13:20:00,81.4,81.44,81.375,81.425,978500000.0
2009-11-25 13:25:00,81.425,81.44,81.365,81.43,1323400000.0
2009-11-25 13:30:00,81.43,81.48,81.375,81.375,1850100002.0
2009-11-25 13:35:00,81.38,81.455,81.365,81.445,1308700000.0
2009-11-25 13:40:00,81.45,81.51,81.44,81.47,1482800000.0
2009-11-25 13:45:00,81.47,81.495,81.41,81.44,1409100000.0
2009-11-25 13:50:00,81.435,81.475,81.42,81.445,884200000.0
2009-11-25 13:55:00,81.445,81.475,81.415,81.455,1598200001.0
2009-11-25 14:00:00,81.45,81.59,81.45,81.56,1341400000.0
2009-11-25 14:05:00,81.56,81.57,81.48,81.48,1335300001.0
2009-11-25 14:10:00,81.48,81.505,81.44,81.47,1034300002.0
2009-11-25 14:15:00,81.465,81.485,81.46,81.485,1002800000.0
2009-11-25 14:20:00,81.485,81.495,81.455,81.485,706600000.0
2009-11-25 14:25:00,81.48,81.48,81.425,81.435,889000001.0
2009-11-25 14:30:00,81.44,81.45,81.425,81.425,802600000.0
2009-11-25 14:35:00,81.425,81.46,81.395,81.46,1055600001.0
2009-11-25 14:40:00,81.46,81.505,81.415,81.43,1514599999.0
2009-11-25 14:45:00,81.43,81.475,81.415,81.45,1185700001.0
2009-11-25 14:50:00,81.455,81.47,81.4,81.4,814800000.0
2009-11-25 14:55:00,81.4,81.425,81.345,81.37,1011400000.0
2009-11-25 15:00:00,81.365,81.415,81.355,81.415,817299999.0
2009-11-25 15:05:00,81.415,81.435,81.39,81.415,1013600001.0
2009-11-25 15:10:00,81.415,81.425,81.35,81.365,1431099999.0
2009-11-25 15:15:00,81.365,81.37,81.175,81.22,1722999999.0
2009-11-25 15:20:00,81.215,81.305,81.215,81.29,1701100000.0
2009-11-25 15:25:00,81.295,81.36,81.285,81.285,1367500000.0
2009-11-25 15:30:00,81.3,81.485,81.22,81.425,2644200003.0
2009-11-25 15:35:00,81.425,81.485,81.395,81.43,1404200000.0
2009-11-25 15:40:00,81.43,81.43,81.375,81.375,1666799999.0
2009-11-25 15:45:00,81.37,81.44,81.355,81.415,1008200000.0
2009-11-25 15:50:00,81.415,81.44,81.375,81.385,1085600000.0
2009-11-25 15:55:00,81.38,81.385,81.275,81.31,1538800000.0
2009-11-25 16:00:00,81.305,81.415,81.25,81.29,2495800005.0
2009-11-25 16:05:00,81.295,81.32,81.2,81.22,1875000000.0
2009-11-25 16:10:00,81.215,81.24,81.15,81.195,1697000000.0
2009-11-25 16:15:00,81.205,81.205,81.13,81.19,1419100000.0
2009-11-25 16:20:00,81.19,81.215,81.17,81.21,1258400000.0
2009-11-25 16:25:00,81.205,81.205,81.085,81.085,1265500000.0
2009-11-25 16:30:00,81.09,81.13,80.985,81.03,2157200000.0
2009-11-25 16:35:00,81.03,81.045,80.98,81.025,1719299999.0
2009-11-25 16:40:00,81.015,81.035,80.93,80.995,1776400000.0
2009-11-25 16:45:00,81.0,81.035,80.97,80.985,1370100000.0
2009-11-25 16:50:00,80.985,81.035,80.95,80.975,1240500000.0
2009-11-25 16:55:00,80.965,81.13,80.965,81.125,1348200000.0
2009-11-25 17:00:00,81.13,81.27,81.12,81.255,1885499999.0
2009-11-25 17:05:00,81.27,81.29,81.23,81.255,1835700000.0
2009-11-25 17:10:00,81.255,81.275,81.21,81.23,1728500000.0
2009-11-25 17:15:00,81.235,81.265,81.2,81.245,1537000000.0
2009-11-25 17:20:00,81.235,81.245,81.16,81.165,1309399999.0
2009-11-25 17:25:00,81.165,81.235,81.075,81.225,1645849997.0
2009-11-25 17:30:00,81.225,81.28,81.185,81.195,2102300002.0
2009-11-25 17:35:00,81.195,81.245,81.175,81.205,1712999993.0
2009-11-25 17:40:00,81.205,81.25,81.175,81.245,1149399997.0
2009-11-25 17:45:00,81.245,81.325,81.225,81.245,1767500000.0
2009-11-25 17:50:00,81.245,81.255,81.175,81.175,1024600000.0
2009-11-25 17:55:00,81.175,81.185,81.125,81.145,951800000.0
2009-11-25 18:00:00,81.145,81.22,81.14,81.215,1156700001.0
2009-11-25 18:05:00,81.215,81.255,81.185,81.24,1194100000.0
2009-11-25 18:10:00,81.24,81.275,81.195,81.26,999100000.0
2009-11-25 18:15:00,81.26,81.275,81.24,81.245,1154999999.0
2009-11-25 18:20:00,81.245,81.255,81.18,81.185,1229099999.0
2009-11-25 18:25:00,81.185,81.295,81.185,81.29,768600000.0
2009-11-25 18:30:00,81.295,81.37,81.275,81.355,1249399998.0
2009-11-25 18:35:00,81.355,81.435,81.355,81.425,1491599998.0
2009-11-25 18:40:00,81.42,81.455,81.365,81.365,1323300000.0
2009-11-25 18:45:00,81.37,81.37,81.315,81.35,1445800001.0
2009-11-25 18:50:00,81.345,81.375,81.325,81.36,1047600002.0
2009-11-25 18:55:00,81.355,81.36,81.315,81.345,1369200002.0
2009-11-25 19:00:00,81.345,81.365,81.325,81.345,1102500003.0
2009-11-25 19:05:00,81.345,81.395,81.325,81.35,876500004.0
2009-11-25 19:10:00,81.35,81.365,81.315,81.32,981400000.0
2009-11-25 19:15:00,81.32,81.345,81.28,81.285,1495100000.0
2009-11-25 19:20:00,81.29,81.29,81.25,81.28,1305400009.0
2009-11-25 19:25:00,81.28,81.285,81.255,81.26,833399995.0
2009-11-25 19:30:00,81.26,81.28,81.23,81.245,1032099999.0
2009-11-25 19:35:00,81.245,81.295,81.24,81.275,1233999997.0
2009-11-25 19:40:00,81.275,81.3,81.265,81.275,1254300001.0
2009-11-25 19:45:00,81.275,81.305,81.27,81.27,581000001.0
2009-11-25 19:50:00,81.27,81.29,81.265,81.275,968000000.0
2009-11-25 19:55:00,81.28,81.34,81.28,81.33,875199999.0
2009-11-25 20:00:00,81.33,81.33,81.26,81.32,1013099999.0
2009-11-25 20:05:00,81.32,81.365,81.31,81.315,920900000.0
2009-11-25 20:10:00,81.315,81.33,81.285,81.31,1333500000.0
2009-11-25 20:15:00,81.31,81.33,81.265,81.315,808600000.0
2009-11-25 20:20:00,81.315,81.325,81.285,81.285,1076200001.0
2009-11-25 20:25:00,81.285,81.325,81.27,81.31,1119600000.0
2009-11-25 20:30:00,81.31,81.325,81.245,81.255,1231600000.0
2009-11-25 20:35:00,81.255,81.28,81.25,81.265,583700000.0
2009-11-25 20:40:00,81.25,81.265,81.24,81.265,308099998.0
2009-11-25 20:45:00,81.27,81.295,81.265,81.27,295700000.0
2009-11-25 20:50:00,81.275,81.29,81.265,81.275,564100000.0
2009-11-25 20:55:00,81.275,81.29,81.245,81.285,816500002.0
2009-11-25 21:00:00,81.285,81.29,81.25,81.255,739200000.0
2009-11-25 21:05:00,81.255,81.305,81.23,81.24,1198900002.0
2009-11-25 21:10:00,81.245,81.275,81.235,81.27,950599995.0
2009-11-25 21:15:00,81.27,81.325,81.255,81.3,882300001.0
2009-11-25 21:20:00,81.3,81.395,81.3,81.375,1404600000.0
2009-11-25 21:25:00,81.375,81.39,81.245,81.345,1752000002.0
2009-11-25 21:30:00,81.345,81.35,81.265,81.305,1650900000.0
2009-11-25 21:35:00,81.305,81.335,81.285,81.29,1310699999.0
2009-11-25 21:40:00,81.31,81.375,81.285,81.375,939100000.0
2009-11-25 21:45:00,81.37,81.405,81.355,81.4,908400000.0
2009-11-25 21:50:00,81.4,81.41,81.37,81.385,524300000.0
2009-11-25 21:55:00,81.385,81.445,81.385,81.43,1983399999.0
2009-11-25 22:00:00,81.435,81.44,81.37,81.38,845100000.0
2009-11-25 22:05:00,81.37,81.4,81.36,81.36,650700000.0
2009-11-25 22:10:00,81.365,81.375,81.35,81.36,373600000.0
2009-11-25 22:15:00,81.365,81.38,81.36,81.375,498300000.0
2009-11-25 22:20:00,81.37,81.39,81.365,81.375,475800000.0
2009-11-25 22:25:00,81.38,81.4,81.36,81.37,439600000.0
2009-11-25 22:30:00,81.375,81.405,81.37,81.39,211800000.0
2009-11-25 22:35:00,81.39,81.395,81.35,81.355,476099999.0
2009-11-25 22:40:00,81.37,81.395,81.365,81.39,321300000.0
2009-11-25 22:45:00,81.39,81.41,81.375,81.375,392900000.0
2009-11-25 22:50:00,81.375,81.41,81.375,81.41,269300000.0
2009-11-25 22:55:00,81.405,81.42,81.39,81.39,89600000.0
2009-11-25 23:00:00,81.39,81.415,81.37,81.405,201500000.0
2009-11-25 23:05:00,81.405,81.41,81.36,81.37,160900000.0
2009-11-25 23:10:00,81.36,81.385,81.355,81.37,286400000.0
2009-11-25 23:15:00,81.37,81.39,81.37,81.37,166000000.0
2009-11-25 23:20:00,81.37,81.39,81.34,81.35,251500000.0
2009-11-25 23:25:00,81.35,81.355,81.335,81.345,153500000.0
2009-11-25 23:30:00,81.35,81.38,81.34,81.38,270200000.0
2009-11-25 23:35:00,81.38,81.39,81.355,81.375,305100000.0
2009-11-25 23:40:00,81.375,81.385,81.35,81.36,411400000.0
2009-11-25 23:45:00,81.365,81.395,81.355,81.395,593700000.0
2009-11-25 23:50:00,81.36,81.41,81.36,81.375,288400000.0
2009-11-25 23:55:00,81.37,81.405,81.345,81.4,772900000.0
2009-11-26 00:00:00,81.4,81.41,81.355,81.39,180400000.0
2009-11-26 00:05:00,81.385,81.43,81.38,81.43,64400000.0
2009-11-26 00:10:00,81.425,81.46,81.415,81.46,145500000.0
2009-11-26 00:15:00,81.46,81.465,81.44,81.45,199700000.0
2009-11-26 00:20:00,81.445,81.455,81.4,81.4,285500000.0
2009-11-26 00:25:00,81.405,81.42,81.375,81.405,100000000.0
2009-11-26 00:30:00,81.405,81.415,81.38,81.385,188000000.0
2009-11-26 00:35:00,81.385,81.4,81.36,81.36,117400000.0
2009-11-26 00:40:00,81.36,81.365,81.304,81.345,296600000.0
2009-11-26 00:45:00,81.35,81.375,81.35,81.375,159600000.0
2009-11-26 00:50:00,81.375,81.405,81.375,81.395,204400000.0
2009-11-26 00:55:00,81.405,81.41,81.36,81.38,267300000.0
2009-11-26 01:00:00,81.385,81.395,81.355,81.37,460600000.0
2009-11-26 01:05:00,81.37,81.375,81.26,81.26,285900000.0
2009-11-26 01:10:00,81.265,81.295,81.265,81.29,256400000.0
2009-11-26 01:15:00,81.285,81.285,81.165,81.17,744900000.0
2009-11-26 01:20:00,81.185,81.19,81.14,81.15,351500000.0
2009-11-26 01:25:00,81.155,81.155,81.065,81.1,485100000.0
2009-11-26 01:30:00,81.1,81.19,81.09,81.18,522900000.0
2009-11-26 01:35:00,81.18,81.26,81.18,81.205,931000000.0
2009-11-26 01:40:00,81.205,81.205,81.105,81.125,605900000.0
2009-11-26 01:45:00,81.135,81.185,81.1,81.17,616600000.0
2009-11-26 01:50:00,81.17,81.17,81.105,81.115,587400000.0
2009-11-26 01:55:00,81.115,81.21,81.115,81.18,448800000.0
2009-11-26 02:00:00,81.18,81.2,81.15,81.16,825700000.0
2009-11-26 02:05:00,81.16,81.165,81.08,81.08,996800000.0
2009-11-26 02:10:00,81.085,81.115,81.04,81.105,598400000.0
2009-11-26 02:15:00,81.11,81.18,81.1,81.14,850800001.0
2009-11-26 02:20:00,81.135,81.165,81.125,81.15,544800000.0
2009-11-26 02:25:00,81.145,81.145,81.065,81.12,585700000.0
2009-11-26 02:30:00,81.12,81.13,80.935,81.045,1158200000.0
2009-11-26 02:35:00,81.045,81.095,80.975,81.01,1312600000.0
2009-11-26 02:40:00,81.005,81.075,80.995,81.01,1008200000.0
2009-11-26 02:45:00,81.01,81.05,81.005,81.01,793000000.0
2009-11-26 02:50:00,81.01,81.09,80.995,81.005,1135099999.0
2009-11-26 02:55:00,81.0,81.09,80.98,81.09,812200000.0
2009-11-26 03:00:00,81.085,81.12,81.06,81.12,919200000.0
2009-11-26 03:05:00,81.115,81.15,81.085,81.12,722800000.0
2009-11-26 03:10:00,81.12,81.13,81.07,81.105,1022100000.0
2009-11-26 03:15:00,81.11,81.165,81.11,81.155,679800000.0
2009-11-26 03:20:00,81.155,81.19,81.13,81.14,1018000000.0
2009-11-26 03:25:00,81.14,81.225,81.14,81.145,824000000.0
2009-11-26 03:30:00,81.15,81.155,81.12,81.13,560700000.0
2009-11-26 03:35:00,81.135,81.155,81.115,81.14,586700000.0
2009-11-26 03:40:00,81.135,81.16,81.125,81.15,299200000.0
2009-11-26 03:45:00,81.15,81.16,81.12,81.13,571600000.0
2009-11-26 03:50:00,81.135,81.16,81.03,81.03,503000000.0
2009-11-26 03:55:00,81.035,81.1,81.035,81.07,794800000.0
2009-11-26 04:00:00,81.07,81.08,80.98,80.98,963500000.0
2009-11-26 04:05:00,80.98,80.985,80.76,80.83,1242600000.0
2009-11-26 04:10:00,80.835,80.875,80.795,80.84,1048100000.0
2009-11-26 04:15:00,80.84,80.93,80.84,80.925,726800000.0
2009-11-26 04:20:00,80.925,80.935,80.825,80.85,741400000.0
2009-11-26 04:25:00,80.845,80.85,80.765,80.795,643800000.0
2009-11-26 04:30:00,80.795,80.805,80.705,80.755,745100000.0
2009-11-26 04:35:00,80.755,80.815,80.75,80.77,718800000.0
2009-11-26 04:40:00,80.765,80.805,80.745,80.805,615100000.0
2009-11-26 04:45:00,80.81,80.82,80.775,80.8,748900000.0
2009-11-26 04:50:00,80.795,80.84,80.745,80.765,1036699999.0
2009-11-26 04:55:00,80.76,80.78,80.695,80.7,746300000.0
2009-11-26 05:00:00,80.7,80.805,80.7,80.77,605000000.0
2009-11-26 05:05:00,80.765,80.795,80.75,80.795,654000000.0
2009-11-26 05:10:00,80.795,80.8,80.725,80.77,834300000.0
2009-11-26 05:15:00,80.765,80.785,80.725,80.74,439800000.0
2009-11-26 05:20:00,80.74,80.745,80.705,80.735,967900000.0
2009-11-26 05:25:00,80.735,80.74,80.58,80.605,1004800000.0
2009-11-26 05:30:00,80.615,80.625,80.085,80.19,2309699998.0
2009-11-26 05:35:00,80.19,80.315,80.135,80.245,2155999999.0
2009-11-26 05:40:00,80.25,80.26,80.065,80.14,1880499999.0
2009-11-26 05:45:00,80.145,80.165,80.07,80.155,1707199999.0
2009-11-26 05:50:00,80.16,80.26,80.16,80.245,793500000.0
2009-11-26 05:55:00,80.245,80.25,80.15,80.19,871900000.0
2009-11-26 06:00:00,80.195,80.195,79.95,80.025,1226299999.0
2009-11-26 06:05:00,80.015,80.065,79.94,79.97,1055400000.0
2009-11-26 06:10:00,79.97,80.03,79.955,80.0,867700000.0
2009-11-26 06:15:00,79.99,80.03,79.98,80.015,604100000.0
2009-11-26 06:20:00,80.02,80.03,79.94,79.955,864699999.0
2009-11-26 06:25:00,79.95,79.965,79.87,79.95,1076700001.0
2009-11-26 06:30:00,79.95,79.98,79.915,79.98,808600000.0
2009-11-26 06:35:00,79.975,80.055,79.97,79.99,872000000.0
2009-11-26 06:40:00,79.99,80.005,79.95,79.96,728300000.0
2009-11-26 06:45:00,79.955,79.955,79.89,79.9,1017200000.0
2009-11-26 06:50:00,79.9,79.9,79.605,79.62,1885699999.0
2009-11-26 06:55:00,79.62,79.735,79.555,79.645,1462900000.0
2009-11-26 07:00:00,79.645,79.72,79.6,79.695,1193200000.0
2009-11-26 07:05:00,79.695,79.75,79.665,79.665,1092699999.0
2009-11-26 07:10:00,79.665,79.72,79.575,79.695,1676300000.0
2009-11-26 07:15:00,79.705,79.77,79.665,79.665,1546800000.0
2009-11-26 07:20:00,79.665,79.71,79.645,79.705,1238500000.0
2009-11-26 07:25:00,79.705,79.855,79.69,79.855,1416200000.0
2009-11-26 07:30:00,79.86,79.91,79.825,79.87,1239900000.0
2009-11-26 07:35:00,79.87,79.895,79.845,79.855,1037900000.0
2009-11-26 07:40:00,79.855,79.86,79.785,79.83,1515999999.0
2009-11-26 07:45:00,79.82,79.85,79.775,79.78,1122500000.0
2009-11-26 07:50:00,79.78,79.815,79.75,79.78,771100000.0
2009-11-26 07:55:00,79.78,79.805,79.755,79.795,991600000.0
2009-11-26 08:00:00,79.795,79.875,79.755,79.84,1293200000.0
2009-11-26 08:05:00,79.84,80.035,79.84,79.965,1385200000.0
2009-11-26 08:10:00,79.965,80.01,79.935,79.97,1250000000.0
2009-11-26 08:15:00,79.97,79.985,79.915,79.955,768300001.0
2009-11-26 08:20:00,79.955,80.01,79.945,80.01,595700000.0
2009-11-26 08:25:00,80.015,80.095,80.015,80.09,824500000.0
2009-11-26 08:30:00,80.09,80.2,80.055,80.185,1901299995.0
2009-11-26 08:35:00,80.185,80.28,80.185,80.215,1551799997.0
2009-11-26 08:40:00,80.215,80.27,80.185,80.265,897800001.0
2009-11-26 08:45:00,80.265,80.265,80.115,80.13,1554699999.0
2009-11-26 08:50:00,80.13,80.18,80.055,80.09,1830000001.0
2009-11-26 08:55:00,80.09,80.185,80.08,80.135,2256100000.0
2009-11-26 09:00:00,80.14,80.23,80.075,80.21,2628800001.0
2009-11-26 09:05:00,80.22,80.23,80.12,80.135,2199299999.0
2009-11-26 09:10:00,80.125,80.21,80.125,80.17,1457800001.0
2009-11-26 09:15:00,80.17,80.185,80.095,80.11,1828800000.0
2009-11-26 09:20:00,80.11,80.19,80.095,80.14,1533199999.0
2009-11-26 09:25:00,80.14,80.155,80.06,80.06,1855300002.0
2009-11-26 09:30:00,80.055,80.055,79.945,79.995,2568600000.0
2009-11-26 09:35:00,79.99,80.08,79.955,80.06,1648199997.0
2009-11-26 09:40:00,80.055,80.075,79.985,80.07,1619499998.0
2009-11-26 09:45:00,80.07,80.125,80.035,80.115,1630099999.0
2009-11-26 09:50:00,80.11,80.13,80.065,80.07,1334099999.0
2009-11-26 09:55:00,80.075,80.12,80.07,80.095,1509300000.0
2009-11-26 10:00:00,80.095,80.115,80.02,80.02,1704299994.0
2009-11-26 10:05:00,80.02,80.115,79.99,80.095,1795400001.0
2009-11-26 10:10:00,80.095,80.12,79.99,80.005,2278000001.0
2009-11-26 10:15:00,79.995,80.055,79.97,80.035,1611000000.0
2009-11-26 10:20:00,80.03,80.075,80.0,80.055,1282500000.0
2009-11-26 10:25:00,80.06,80.065,79.97,79.99,1332800000.0
2009-11-26 10:30:00,79.995,80.01,79.895,79.895,1529100000.0
2009-11-26 10:35:00,79.895,79.91,79.81,79.84,2651399998.0
2009-11-26 10:40:00,79.84,79.875,79.79,79.845,1935699997.0
2009-11-26 10:45:00,79.85,79.885,79.815,79.855,2025600001.0
2009-11-26 10:50:00,79.855,79.855,79.635,79.82,2625500003.0
2009-11-26 10:55:00,79.82,79.87,79.775,79.795,2317999998.0
2009-11-26 11:00:00,79.795,79.815,79.73,79.785,1632099998.0
2009-11-26 11:05:00,79.795,79.815,79.725,79.755,1873200001.0
2009-11-26 11:10:00,79.755,79.76,79.61,79.65,2530699991.0
2009-11-26 11:15:00,79.65,79.77,79.65,79.725,1841099999.0
2009-11-26 11:20:00,79.725,79.845,79.725,79.725,1689599999.0
2009-11-26 11:25:00,79.73,79.785,79.71,79.76,1217300000.0
2009-11-26 11:30:00,79.76,79.79,79.705,79.78,1160800000.0
2009-11-26 11:35:00,79.78,79.79,79.65,79.655,2784200000.0
2009-11-26 11:40:00,79.655,79.655,79.505,79.555,2935199997.0
2009-11-26 11:45:00,79.55,79.635,79.505,79.625,1503700000.0
2009-11-26 11:50:00,79.635,79.73,79.62,79.685,1853599999.0
2009-11-26 11:55:00,79.68,79.68,79.545,79.625,2007699999.0
2009-11-26 12:00:00,79.625,79.675,79.595,79.67,1467700000.0
2009-11-26 12:05:00,79.675,79.715,79.635,79.64,1416599995.0
2009-11-26 12:10:00,79.64,79.66,79.595,79.61,1849099998.0
2009-11-26 12:15:00,79.61,79.66,79.565,79.575,1203700000.0
2009-11-26 12:20:00,79.575,79.58,79.445,79.455,1845300000.0
2009-11-26 12:25:00,79.455,79.57,79.445,79.55,1866400000.0
2009-11-26 12:30:00,79.555,79.58,79.515,79.52,1597199997.0
2009-11-26 12:35:00,79.52,79.555,79.485,79.54,926500000.0
2009-11-26 12:40:00,79.54,79.58,79.525,79.575,1273500001.0
2009-11-26 12:45:00,79.585,79.59,79.53,79.565,1364700001.0
2009-11-26 12:50:00,79.565,79.625,79.565,79.615,899200000.0
2009-11-26 12:55:00,79.615,79.74,79.615,79.725,1705900001.0
2009-11-26 13:00:00,79.72,79.77,79.705,79.765,1204700000.0
2009-11-26 13:05:00,79.765,79.765,79.71,79.755,1496099997.0
2009-11-26 13:10:00,79.755,79.82,79.735,79.745,861299999.0
2009-11-26 13:15:00,79.745,79.745,79.71,79.73,428600001.0
2009-11-26 13:20:00,79.73,79.785,79.725,79.745,888200000.0
2009-11-26 13:25:00,79.745,79.745,79.675,79.68,782100000.0
2009-11-26 13:30:00,79.685,79.685,79.6,79.61,826500000.0
2009-11-26 13:35:00,79.61,79.635,79.565,79.57,718700000.0
2009-11-26 13:40:00,79.575,79.585,79.55,79.575,937799997.0
2009-11-26 13:45:00,79.575,79.605,79.555,79.57,947700001.0
2009-11-26 13:50:00,79.575,79.58,79.46,79.515,1283500000.0
2009-11-26 13:55:00,79.505,79.575,79.505,79.555,1053800000.0
2009-11-26 14:00:00,79.565,79.565,79.53,79.53,935400000.0
2009-11-26 14:05:00,79.535,79.6,79.52,79.58,930200000.0
2009-11-26 14:10:00,79.58,79.6,79.54,79.565,1153900000.0
2009-11-26 14:15:00,79.565,79.625,79.545,79.61,1726799996.0
2009-11-26 14:20:00,79.605,79.63,79.575,79.585,1129800000.0
2009-11-26 14:25:00,79.58,79.585,79.535,79.545,1455800000.0
2009-11-26 14:30:00,79.545,79.565,79.51,79.525,1278000000.0
2009-11-26 14:35:00,79.52,79.53,79.46,79.49,1304999998.0
2009-11-26 14:40:00,79.485,79.505,79.375,79.385,2329299994.0
2009-11-26 14:45:00,79.385,79.52,79.375,79.5,2017559998.0
2009-11-26 14:50:00,79.5,79.525,79.485,79.495,1456100001.0
2009-11-26 14:55:00,79.495,79.51,79.455,79.465,1341400000.0
2009-11-26 15:00:00,79.47,79.49,79.455,79.475,463399999.0
2009-11-26 15:05:00,79.475,79.525,79.475,79.525,491000000.0
2009-11-26 15:10:00,79.525,79.525,79.485,79.52,857899999.0
2009-11-26 15:15:00,79.52,79.525,79.47,79.475,613399999.0
2009-11-26 15:20:00,79.485,79.495,79.365,79.365,731500000.0
2009-11-26 15:25:00,79.375,79.375,79.265,79.345,1385900001.0
2009-11-26 15:30:00,79.345,79.435,79.335,79.375,1066500000.0
2009-11-26 15:35:00,79.375,79.425,79.375,79.39,582300000.0
2009-11-26 15:40:00,79.39,79.44,79.385,79.4,832600000.0
2009-11-26 15:45:00,79.405,79.46,79.385,79.445,1016000000.0
2009-11-26 15:50:00,79.445,79.455,79.405,79.425,1320099998.0
2009-11-26 15:55:00,79.425,79.475,79.42,79.435,845900000.0
2009-11-26 16:00:00,79.425,79.455,79.415,79.455,1260600000.0
2009-11-26 16:05:00,79.455,79.485,79.45,79.475,924200000.0
2009-11-26 16:10:00,79.47,79.48,79.445,79.46,604700000.0
2009-11-26 16:15:00,79.465,79.465,79.4,79.405,819700000.0
2009-11-26 16:20:00,79.405,79.415,79.365,79.41,549600000.0
2009-11-26 16:25:00,79.405,79.45,79.405,79.43,459800000.0
2009-11-26 16:30:00,79.43,79.45,79.415,79.45,974799999.0
2009-11-26 16:35:00,79.445,79.47,79.415,79.42,1814799996.0
2009-11-26 16:40:00,79.425,79.43,79.24,79.255,2141000000.0
2009-11-26 16:45:00,79.255,79.28,79.165,79.185,1469199999.0
2009-11-26 16:50:00,79.195,79.255,79.185,79.195,1612800001.0
2009-11-26 16:55:00,79.205,79.22,78.98,79.005,1878600000.0
2009-11-26 17:00:00,79.005,79.21,78.985,79.2,1733500000.0
2009-11-26 17:05:00,79.205,79.22,79.155,79.155,989400000.0
2009-11-26 17:10:00,79.155,79.16,79.065,79.085,1074500000.0
2009-11-26 17:15:00,79.085,79.105,79.0,79.09,1375700000.0
2009-11-26 17:20:00,79.095,79.11,79.025,79.035,1338700000.0
2009-11-26 17:25:00,79.035,79.035,78.97,78.995,1024200000.0
2009-11-26 17:30:00,78.995,79.065,78.98,79.03,892400000.0
2009-11-26 17:35:00,79.03,79.11,79.025,79.085,1213900000.0
2009-11-26 17:40:00,79.085,79.095,78.955,78.955,1475200000.0
2009-11-26 17:45:00,78.955,78.965,78.9,78.955,1211100000.0
2009-11-26 17:50:00,78.955,78.98,78.92,78.95,1155600000.0
2009-11-26 17:55:00,78.95,78.965,78.85,78.865,1339800000.0
2009-11-26 18:00:00,78.855,78.91,78.84,78.865,1109700000.0
2009-11-26 18:05:00,78.865,78.88,78.795,78.835,1525300000.0
2009-11-26 18:10:00,78.835,78.875,78.825,78.835,1001000000.0
2009-11-26 18:15:00,78.835,78.865,78.76,78.795,2174200000.0
2009-11-26 18:20:00,78.795,78.925,78.775,78.895,1795800000.0
2009-11-26 18:25:00,78.895,78.99,78.885,78.965,1184600000.0
2009-11-26 18:30:00,78.965,78.975,78.91,78.955,780600000.0
2009-11-26 18:35:00,78.955,78.975,78.925,78.95,946100000.0
2009-11-26 18:40:00,78.955,78.97,78.89,78.9,878700000.0
2009-11-26 18:45:00,78.9,78.925,78.86,78.87,1054000000.0
2009-11-26 18:50:00,78.87,78.87,78.805,78.815,801800000.0
2009-11-26 18:55:00,78.815,78.84,78.755,78.79,1844600000.0
2009-11-26 19:00:00,78.79,78.875,78.785,78.875,903800000.0
2009-11-26 19:05:00,78.885,78.94,78.875,78.91,673900000.0
2009-11-26 19:10:00,78.91,78.995,78.9,78.98,891500000.0
2009-11-26 19:15:00,78.98,78.98,78.905,78.945,976400000.0
2009-11-26 19:20:00,78.95,78.965,78.9,78.91,586800000.0
2009-11-26 19:25:00,78.91,79.03,78.9,78.99,983800000.0
2009-11-26 19:30:00,78.99,79.08,78.985,79.065,1032500000.0
2009-11-26 19:35:00,79.065,79.075,78.995,79.035,672200000.0
2009-11-26 19:40:00,79.035,79.045,78.89,78.89,963000000.0
2009-11-26 19:45:00,78.895,78.97,78.895,78.965,636800000.0
2009-11-26 19:50:00,78.965,79.045,78.95,78.98,705700000.0
2009-11-26 19:55:00,78.98,79.01,78.91,78.95,910500000.0
2009-11-26 20:00:00,78.945,79.06,78.925,78.945,608399999.0
2009-11-26 20:05:00,78.945,78.97,78.895,78.9,224000000.0
2009-11-26 20:10:00,78.9,78.92,78.885,78.895,148400000.0
2009-11-26 20:15:00,78.915,78.95,78.865,78.95,306400000.0
2009-11-26 20:20:00,78.945,78.95,78.89,78.93,227400000.0
2009-11-26 20:25:00,78.93,78.94,78.872,78.875,399500000.0
2009-11-26 20:30:00,78.925,78.945,78.925,78.945,84300000.0
2009-11-26 20:35:00,78.945,78.945,78.872,78.883,407200000.0
2009-11-26 20:40:00,78.94,78.95,78.93,78.95,59400000.0
2009-11-26 20:45:00,78.95,78.95,78.873,78.891,152700000.0
2009-11-26 20:50:00,78.876,79.01,78.876,79.01,167300000.0
2009-11-26 20:55:00,79.01,79.015,78.995,79.01,74700000.0
2009-11-26 21:00:00,79.015,79.025,79.01,79.02,67800000.0
2009-11-26 21:05:00,79.025,79.025,79.0,79.01,48000000.0
2009-11-26 21:10:00,79.01,79.01,78.975,79.0,151600000.0
2009-11-26 21:15:00,78.995,79.045,78.99,79.045,115000000.0
2009-11-26 21:20:00,79.045,79.045,79.015,79.025,151100000.0
2009-11-26 21:25:00,79.03,79.08,78.985,79.08,206000000.0
2009-11-26 21:30:00,79.075,79.075,79.07,79.075,69000000.0
2009-11-26 21:35:00,79.07,79.08,79.015,79.025,481500000.0
2009-11-26 21:40:00,79.025,79.095,79.025,79.09,108300000.0
2009-11-26 21:45:00,79.09,79.125,79.075,79.095,307800000.0
2009-11-26 21:50:00,79.095,79.155,79.07,79.105,293000000.0
2009-11-26 21:55:00,79.095,79.105,79.075,79.085,217700000.0
2009-11-26 22:00:00,79.095,79.14,79.085,79.085,125600000.0
2009-11-26 22:05:00,79.105,79.14,79.095,79.11,180400000.0
2009-11-26 22:10:00,79.13,79.155,79.09,79.105,263000000.0
2009-11-26 22:15:00,79.105,79.12,79.08,79.095,207700000.0
2009-11-26 22:20:00,79.1,79.15,79.095,79.125,261700000.0
2009-11-26 22:25:00,79.13,79.14,79.12,79.13,186700000.0
2009-11-26 22:30:00,79.125,79.15,79.11,79.145,110200000.0
2009-11-26 22:35:00,79.135,79.15,79.075,79.08,232300000.0
2009-11-26 22:40:00,79.085,79.085,79.075,79.085,49100000.0
2009-11-26 22:45:00,79.054,79.12,79.037,79.08,493500000.0
2009-11-26 22:50:00,79.075,79.08,78.99,79.005,215800000.0
2009-11-26 22:55:00,79.005,79.05,78.995,79.05,232200000.0
2009-11-26 23:00:00,79.05,79.105,79.015,79.065,423300000.0
2009-11-26 23:05:00,79.07,79.09,79.01,79.015,246400000.0
2009-11-26 23:10:00,79.02,79.025,78.99,79.015,307700000.0
2009-11-26 23:15:00,79.015,79.035,78.85,78.905,470500000.0
2009-11-26 23:20:00,78.905,78.955,78.875,78.915,212300000.0
2009-11-26 23:25:00,78.91,78.945,78.885,78.92,170500000.0
2009-11-26 23:30:00,78.91,78.915,78.795,78.805,280900000.0
2009-11-26 23:35:00,78.81,78.94,78.805,78.915,337600000.0
2009-11-26 23:40:00,78.92,79.01,78.915,79.01,177100000.0
2009-11-26 23:45:00,79.005,79.145,78.98,79.145,193100000.0
2009-11-26 23:50:00,79.135,79.135,79.005,79.07,135300000.0
2009-11-26 23:55:00,79.07,79.1,79.01,79.07,80000000.0
2009-11-27 00:00:00,79.075,79.095,79.0,79.02,68700000.0
2009-11-27 00:05:00,79.02,79.035,78.94,78.945,90100000.0
2009-11-27 00:10:00,78.95,78.96,78.885,78.885,77000000.0
2009-11-27 00:15:00,78.89,78.975,78.875,78.97,475600000.0
2009-11-27 00:20:00,78.985,79.005,78.915,78.925,326800000.0
2009-11-27 00:25:00,78.925,78.925,78.845,78.86,597600000.0
2009-11-27 00:30:00,78.855,78.91,78.835,78.84,461700000.0
2009-11-27 00:35:00,78.84,78.845,78.79,78.8,103000000.0
2009-11-27 00:40:00,78.8,78.825,78.73,78.74,416600000.0
2009-11-27 00:45:00,78.74,78.805,78.735,78.795,280300000.0
2009-11-27 00:50:00,78.79,78.85,78.79,78.82,350600000.0
2009-11-27 00:55:00,78.825,78.845,78.805,78.815,294800000.0
2009-11-27 01:00:00,78.82,78.84,78.745,78.75,512900000.0
2009-11-27 01:05:00,78.75,78.765,78.6,78.605,362600000.0
2009-11-27 01:10:00,78.605,78.63,78.34,78.355,1026200000.0
2009-11-27 01:15:00,78.35,78.355,77.975,78.08,2163400000.0
2009-11-27 01:20:00,78.085,78.1,77.965,77.965,1864800000.0
2009-11-27 01:25:00,77.965,77.97,77.51,77.905,2183300000.0
2009-11-27 01:30:00,77.905,77.955,77.56,77.585,1671100000.0
2009-11-27 01:35:00,77.58,77.645,77.465,77.495,1105799999.0
2009-11-27 01:40:00,77.495,77.495,76.545,76.8,1517200000.0
2009-11-27 01:45:00,76.8,77.035,76.755,76.895,1290200000.0
2009-11-27 01:50:00,76.895,77.045,76.665,77.04,1270800000.0
2009-11-27 01:55:00,77.04,77.045,76.905,76.985,1062800000.0
2009-11-27 02:00:00,76.985,77.835,76.925,77.835,1433000000.0
2009-11-27 02:05:00,77.835,77.835,77.275,77.555,1343000000.0
2009-11-27 02:10:00,77.555,77.71,77.545,77.675,978300000.0
2009-11-27 02:15:00,77.675,77.99,77.665,77.975,1296000000.0
2009-11-27 02:20:00,77.985,78.16,77.81,77.865,1243900000.0
2009-11-27 02:25:00,77.87,77.88,77.645,77.665,1094700000.0
2009-11-27 02:30:00,77.665,77.685,77.47,77.585,1457500000.0
2009-11-27 02:35:00,77.61,77.685,77.44,77.57,1117700001.0
2009-11-27 02:40:00,77.57,77.945,77.57,77.82,1511700000.0
2009-11-27 02:45:00,77.82,77.99,77.775,77.875,1214700000.0
2009-11-27 02:50:00,77.865,78.2,77.855,78.195,1131600000.0
2009-11-27 02:55:00,78.2,78.29,77.995,78.1,1304300000.0
2009-11-27 03:00:00,78.1,78.17,77.95,77.99,1149100000.0
2009-11-27 03:05:00,77.98,78.115,77.965,77.985,865200000.0
2009-11-27 03:10:00,77.99,78.075,77.95,77.96,612100000.0
2009-11-27 03:15:00,77.96,77.99,77.92,77.97,689300000.0
2009-11-27 03:20:00,77.97,78.065,77.915,77.915,711200000.0
2009-11-27 03:25:00,77.915,77.94,77.82,77.885,821300000.0
2009-11-27 03:30:00,77.895,77.98,77.88,77.98,655300000.0
2009-11-27 03:35:00,77.97,78.095,77.955,78.0,839800000.0
2009-11-27 03:40:00,78.0,78.045,77.99,77.995,582100000.0
2009-11-27 03:45:00,77.99,78.02,77.9,77.925,568500000.0
2009-11-27 03:50:00,77.905,77.94,77.86,77.895,681300000.0
2009-11-27 03:55:00,77.895,77.905,77.785,77.855,765300000.0
2009-11-27 04:00:00,77.855,77.875,77.735,77.75,850700000.0
2009-11-27 04:05:00,77.75,77.77,77.565,77.685,1027400000.0
2009-11-27 04:10:00,77.685,77.7,77.615,77.66,1053500000.0
2009-11-27 04:15:00,77.665,77.71,77.635,77.655,638500000.0
2009-11-27 04:20:00,77.655,77.665,77.595,77.61,815400000.0
2009-11-27 04:25:00,77.61,77.635,77.55,77.575,629400000.0
2009-11-27 04:30:00,77.575,77.58,77.445,77.48,1010400000.0
2009-11-27 04:35:00,77.485,77.515,77.375,77.485,1152600000.0
2009-11-27 04:40:00,77.485,77.64,77.48,77.64,1027200000.0
2009-11-27 04:45:00,77.63,77.695,77.565,77.62,833200000.0
2009-11-27 04:50:00,77.62,77.8,77.62,77.775,1313700000.0
2009-11-27 04:55:00,77.775,77.785,77.715,77.715,899400000.0
2009-11-27 05:00:00,77.715,77.725,77.665,77.725,889800000.0
2009-11-27 05:05:00,77.725,77.825,77.715,77.815,747300000.0
2009-11-27 05:10:00,77.815,77.905,77.81,77.875,860800000.0
2009-11-27 05:15:00,77.875,77.945,77.875,77.895,760600000.0
2009-11-27 05:20:00,77.885,77.905,77.8,77.85,698100000.0
2009-11-27 05:25:00,77.85,77.86,77.78,77.805,669300000.0
2009-11-27 05:30:00,77.8,77.885,77.795,77.835,709600000.0
2009-11-27 05:35:00,77.83,77.87,77.78,77.79,1234300000.0
2009-11-27 05:40:00,77.79,77.8,77.755,77.77,589000000.0
2009-11-27 05:45:00,77.77,77.815,77.75,77.785,547500000.0
2009-11-27 05:50:00,77.785,77.805,77.755,77.77,704400000.0
2009-11-27 05:55:00,77.775,77.82,77.765,77.78,800400000.0
2009-11-27 06:00:00,77.785,77.795,77.72,77.735,591800000.0
2009-11-27 06:05:00,77.735,77.805,77.695,77.705,1010800000.0
2009-11-27 06:10:00,77.705,77.795,77.705,77.775,809200000.0
2009-11-27 06:15:00,77.775,77.86,77.7,77.855,974200000.0
2009-11-27 06:20:00,77.86,77.89,77.805,77.825,1087300000.0
2009-11-27 06:25:00,77.835,77.885,77.81,77.855,767600000.0
2009-11-27 06:30:00,77.845,77.915,77.785,77.865,1215700000.0
2009-11-27 06:35:00,77.865,78.03,77.865,77.99,1135500000.0
2009-11-27 06:40:00,78.0,78.185,78.0,78.145,1532000000.0
2009-11-27 06:45:00,78.145,78.32,78.135,78.265,1174900000.0
2009-11-27 06:50:00,78.265,78.27,78.075,78.13,1219900000.0
2009-11-27 06:55:00,78.14,78.195,78.075,78.085,1177100000.0
2009-11-27 07:00:00,78.095,78.105,77.975,78.005,1013000000.0
2009-11-27 07:05:00,78.01,78.02,77.97,77.99,664000000.0
2009-11-27 07:10:00,77.99,78.015,77.9,77.995,1193900000.0
2009-11-27 07:15:00,78.0,78.005,77.91,77.915,1208800000.0
2009-11-27 07:20:00,77.92,77.985,77.855,77.855,1115400000.0
2009-11-27 07:25:00,77.855,77.905,77.805,77.805,1076600000.0
2009-11-27 07:30:00,77.805,77.845,77.72,77.84,1069199998.0
2009-11-27 07:35:00,77.835,77.875,77.785,77.785,850700000.0
2009-11-27 07:40:00,77.78,77.855,77.78,77.805,1263400000.0
2009-11-27 07:45:00,77.805,77.885,77.745,77.745,1236200000.0
2009-11-27 07:50:00,77.745,77.815,77.6,77.62,1579500000.0
2009-11-27 07:55:00,77.62,77.62,77.39,77.485,1695000000.0
2009-11-27 08:00:00,77.485,77.72,77.445,77.705,1414000000.0
2009-11-27 08:05:00,77.705,77.705,77.59,77.61,991300000.0
2009-11-27 08:10:00,77.61,77.685,77.55,77.645,1095200000.0
2009-11-27 08:15:00,77.645,77.69,77.575,77.625,1380000000.0
2009-11-27 08:20:00,77.625,77.685,77.595,77.62,1018500000.0
2009-11-27 08:25:00,77.62,77.65,77.48,77.485,1085000000.0
2009-11-27 08:30:00,77.49,77.59,77.45,77.465,1428399999.0
2009-11-27 08:35:00,77.465,77.485,77.395,77.43,1532500000.0
2009-11-27 08:40:00,77.435,77.565,77.43,77.505,935000000.0
2009-11-27 08:45:00,77.505,77.64,77.49,77.635,945800000.0
2009-11-27 08:50:00,77.635,77.65,77.575,77.615,834700000.0
2009-11-27 08:55:00,77.615,77.615,77.39,77.4,1222000000.0
2009-11-27 09:00:00,77.4,77.405,77.16,77.26,1820700000.0
2009-11-27 09:05:00,77.26,77.39,77.245,77.32,1674700000.0
2009-11-27 09:10:00,77.325,77.335,77.175,77.23,1777100000.0
2009-11-27 09:15:00,77.23,77.23,76.995,77.09,1849300000.0
2009-11-27 09:20:00,77.09,77.15,76.985,77.14,2144600000.0
2009-11-27 09:25:00,77.145,77.23,77.09,77.21,1989100000.0
2009-11-27 09:30:00,77.215,77.32,77.195,77.26,2016500000.0
2009-11-27 09:35:00,77.255,77.255,77.035,77.12,2237100000.0
2009-11-27 09:40:00,77.12,77.325,77.11,77.225,1959100000.0
2009-11-27 09:45:00,77.225,77.265,77.005,77.16,1669200000.0
2009-11-27 09:50:00,77.16,77.275,77.15,77.22,1064300000.0
2009-11-27 09:55:00,77.225,77.345,77.205,77.275,825000000.0
2009-11-27 10:00:00,77.265,77.32,77.205,77.32,1332500000.0
2009-11-27 10:05:00,77.32,77.485,77.29,77.345,1322400000.0
2009-11-27 10:10:00,77.36,77.48,77.33,77.46,1550500000.0
2009-11-27 10:15:00,77.465,77.505,77.335,77.335,1651000000.0
2009-11-27 10:20:00,77.335,77.375,77.26,77.335,1431300000.0
2009-11-27 10:25:00,77.335,77.355,77.24,77.295,1460600000.0
2009-11-27 10:30:00,77.295,77.58,77.295,77.545,1339200000.0
2009-11-27 10:35:00,77.545,77.565,77.43,77.44,1448100000.0
2009-11-27 10:40:00,77.44,77.565,77.41,77.505,1229200000.0
2009-11-27 10:45:00,77.505,77.545,77.475,77.48,1041900000.0
2009-11-27 10:50:00,77.475,77.505,77.425,77.425,1182400000.0
2009-11-27 10:55:00,77.425,77.46,77.39,77.435,1856100000.0
2009-11-27 11:00:00,77.43,77.48,77.405,77.475,1485300000.0
2009-11-27 11:05:00,77.475,77.475,77.385,77.415,1316400001.0
2009-11-27 11:10:00,77.415,77.51,77.405,77.495,1147000000.0
2009-11-27 11:15:00,77.485,77.57,77.485,77.5,1242300000.0
2009-11-27 11:20:00,77.5,77.53,77.455,77.525,1213100000.0
2009-11-27 11:25:00,77.525,77.53,77.455,77.51,974300000.0
2009-11-27 11:30:00,77.51,77.725,77.505,77.655,1879200000.0
2009-11-27 11:35:00,77.655,77.815,77.65,77.79,1644400000.0
2009-11-27 11:40:00,77.795,77.8,77.655,77.675,1827300000.0
2009-11-27 11:45:00,77.675,77.79,77.65,77.76,1854900000.0
2009-11-27 11:50:00,77.76,77.88,77.71,77.875,1734500000.0
2009-11-27 11:55:00,77.875,77.94,77.83,77.845,1738199999.0
2009-11-27 12:00:00,77.85,77.885,77.795,77.81,1532599999.0
2009-11-27 12:05:00,77.805,77.915,77.795,77.89,1296700000.0
2009-11-27 12:10:00,77.885,78.065,77.88,78.065,1255600000.0
2009-11-27 12:15:00,78.065,78.235,78.05,78.23,1398400000.0
2009-11-27 12:20:00,78.23,78.29,78.095,78.095,1808300000.0
2009-11-27 12:25:00,78.09,78.2,78.09,78.17,1880300000.0
2009-11-27 12:30:00,78.17,78.255,78.155,78.205,2019799999.0
2009-11-27 12:35:00,78.205,78.24,78.07,78.075,1441300000.0
2009-11-27 12:40:00,78.075,78.085,77.99,78.0,1661300000.0
2009-11-27 12:45:00,78.005,78.005,77.92,77.95,953800000.0
2009-11-27 12:50:00,77.945,77.95,77.715,77.75,1843100000.0
2009-11-27 12:55:00,77.75,77.83,77.69,77.8,2086300000.0
2009-11-27 13:00:00,77.8,77.805,77.63,77.72,2355799998.0
2009-11-27 13:05:00,77.715,77.855,77.7,77.85,1655099997.0
2009-11-27 13:10:00,77.85,77.93,77.8,77.895,1408300001.0
2009-11-27 13:15:00,77.89,77.92,77.73,77.835,1489700000.0
2009-11-27 13:20:00,77.835,77.87,77.745,77.78,1746200000.0
2009-11-27 13:25:00,77.785,77.79,77.65,77.755,1592700000.0
2009-11-27 13:30:00,77.755,77.81,77.745,77.78,1128800000.0
2009-11-27 13:35:00,77.78,77.82,77.76,77.81,1689600000.0
2009-11-27 13:40:00,77.815,77.9,77.815,77.845,830400000.0
2009-11-27 13:45:00,77.85,77.995,77.85,77.935,1348200000.0
2009-11-27 13:50:00,77.935,77.935,77.835,77.895,1341500000.0
2009-11-27 13:55:00,77.895,77.895,77.845,77.875,719800000.0
2009-11-27 14:00:00,77.875,77.885,77.82,77.835,1123500001.0
2009-11-27 14:05:00,77.835,77.915,77.81,77.915,1165200000.0
2009-11-27 14:10:00,77.915,77.93,77.865,77.89,1003900000.0
2009-11-27 14:15:00,77.89,77.965,77.89,77.935,1014000000.0
2009-11-27 14:20:00,77.935,78.035,77.905,77.905,1004600001.0
2009-11-27 14:25:00,77.9,77.925,77.815,77.83,1306500001.0
2009-11-27 14:30:00,77.825,77.865,77.745,77.78,1028400000.0
2009-11-27 14:35:00,77.78,77.81,77.73,77.8,995800000.0
2009-11-27 14:40:00,77.8,77.89,77.79,77.89,1045200000.0
2009-11-27 14:45:00,77.89,77.975,77.875,77.975,926000000.0
2009-11-27 14:50:00,77.97,78.06,77.945,78.015,1186200001.0
2009-11-27 14:55:00,78.015,78.045,77.965,77.98,801300000.0
2009-11-27 15:00:00,77.985,78.275,77.985,78.235,1537700000.0
2009-11-27 15:05:00,78.235,78.335,78.19,78.215,1366000000.0
2009-11-27 15:10:00,78.205,78.285,78.195,78.255,1080600000.0
2009-11-27 15:15:00,78.255,78.31,78.235,78.275,952900000.0
2009-11-27 15:20:00,78.27,78.285,78.165,78.18,1251900000.0
2009-11-27 15:25:00,78.18,78.185,78.085,78.15,1309800000.0
2009-11-27 15:30:00,78.15,78.16,78.02,78.045,1215000000.0
2009-11-27 15:35:00,78.045,78.065,78.005,78.015,1197600000.0
2009-11-27 15:40:00,78.02,78.04,77.965,77.965,1180200000.0
2009-11-27 15:45:00,77.97,77.97,77.885,77.89,1034300000.0
2009-11-27 15:50:00,77.885,77.975,77.885,77.965,1130400000.0
2009-11-27 15:55:00,77.975,78.075,77.955,77.995,1344200000.0
2009-11-27 16:00:00,77.99,78.085,77.985,78.01,1337800000.0
2009-11-27 16:05:00,78.01,78.05,77.945,78.005,1681000000.0
2009-11-27 16:10:00,78.005,78.12,78.005,78.115,1258300000.0
2009-11-27 16:15:00,78.115,78.165,78.08,78.13,1390499999.0
2009-11-27 16:20:00,78.13,78.255,78.125,78.155,1104000000.0
2009-11-27 16:25:00,78.155,78.195,78.115,78.175,1558000000.0
2009-11-27 16:30:00,78.185,78.415,78.115,78.405,1533599999.0
2009-11-27 16:35:00,78.415,78.465,78.31,78.395,2002599999.0
2009-11-27 16:40:00,78.395,78.58,78.375,78.57,2241700000.0
2009-11-27 16:45:00,78.56,78.595,78.495,78.585,2139900000.0
2009-11-27 16:50:00,78.585,78.71,78.555,78.675,1802400000.0
2009-11-27 16:55:00,78.665,78.675,78.605,78.645,2170600000.0
2009-11-27 17:00:00,78.645,78.935,78.645,78.815,1917000000.0
2009-11-27 17:05:00,78.815,78.825,78.74,78.755,1698000000.0
2009-11-27 17:10:00,78.755,78.92,78.755,78.835,2118900000.0
2009-11-27 17:15:00,78.84,78.875,78.775,78.795,1812100000.0
2009-11-27 17:20:00,78.795,78.805,78.705,78.71,1732400000.0
2009-11-27 17:25:00,78.71,78.71,78.575,78.595,1652299999.0
2009-11-27 17:30:00,78.595,78.7,78.545,78.69,1857200000.0
2009-11-27 17:35:00,78.685,78.81,78.685,78.745,1396500000.0
2009-11-27 17:40:00,78.745,78.895,78.71,78.895,1696300000.0
2009-11-27 17:45:00,78.895,78.905,78.775,78.79,2243800000.0
2009-11-27 17:50:00,78.79,78.86,78.745,78.8,2215900000.0
2009-11-27 17:55:00,78.795,78.8,78.675,78.78,2702700000.0
2009-11-27 18:00:00,78.785,78.925,78.785,78.885,2181499999.0
2009-11-27 18:05:00,78.88,78.985,78.875,78.925,2793300001.0
2009-11-27 18:10:00,78.93,78.96,78.83,78.905,3256099999.0
2009-11-27 18:15:00,78.905,78.945,78.88,78.885,3062099999.0
2009-11-27 18:20:00,78.885,78.885,78.74,78.82,2269500000.0
2009-11-27 18:25:00,78.825,78.905,78.805,78.865,2561800000.0
2009-11-27 18:30:00,78.865,78.92,78.855,78.89,2435200000.0
2009-11-27 18:35:00,78.9,78.98,78.845,78.875,2883000001.0
2009-11-27 18:40:00,78.875,78.985,78.875,78.945,2891700001.0
2009-11-27 18:45:00,78.945,78.975,78.925,78.94,1538400000.0
2009-11-27 18:50:00,78.94,79.005,78.94,78.975,1977700000.0
2009-11-27 18:55:00,78.98,78.98,78.92,78.94,2360000001.0
2009-11-27 19:00:00,78.945,78.96,78.88,78.89,1879700000.0
2009-11-27 19:05:00,78.885,78.885,78.76,78.77,1413100001.0
2009-11-27 19:10:00,78.77,78.805,78.75,78.805,953600000.0
2009-11-27 19:15:00,78.8,78.8,78.69,78.69,1165500000.0
2009-11-27 19:20:00,78.69,78.705,78.63,78.64,797900001.0
2009-11-27 19:25:00,78.635,78.645,78.595,78.605,906500000.0
2009-11-27 19:30:00,78.605,78.68,78.59,78.68,822500000.0
2009-11-27 19:35:00,78.68,78.74,78.68,78.715,546400000.0
2009-11-27 19:40:00,78.715,78.725,78.675,78.695,336100000.0
2009-11-27 19:45:00,78.695,78.77,78.695,78.77,944400000.0
2009-11-27 19:50:00,78.77,78.79,78.715,78.745,858400000.0
2009-11-27 19:55:00,78.735,78.735,78.645,78.645,1602000000.0
2009-11-27 20:00:00,78.65,78.65,78.545,78.59,1126800000.0
2009-11-27 20:05:00,78.59,78.62,78.575,78.59,597500000.0
2009-11-27 20:10:00,78.59,78.625,78.575,78.615,975300000.0
2009-11-27 20:15:00,78.615,78.63,78.58,78.61,1060600000.0
2009-11-27 20:20:00,78.615,78.645,78.575,78.59,488099999.0
2009-11-27 20:25:00,78.576,78.62,78.514,78.6,418800000.0
2009-11-27 20:30:00,78.595,78.6,78.54,78.58,791600000.0
2009-11-27 20:35:00,78.58,78.605,78.555,78.57,496200000.0
2009-11-27 20:40:00,78.57,78.575,78.545,78.55,303000000.0
2009-11-27 20:45:00,78.55,78.575,78.472,78.575,247400000.0
2009-11-27 20:50:00,78.575,78.68,78.56,78.61,485800000.0
2009-11-27 20:55:00,78.61,78.635,78.575,78.61,277100000.0
2009-11-27 21:00:00,78.605,78.645,78.57,78.6,589200000.0
2009-11-27 21:05:00,78.6,78.62,78.575,78.615,427100000.0
2009-11-27 21:10:00,78.615,78.635,78.605,78.625,181300000.0
2009-11-27 21:15:00,78.62,78.625,78.6,78.615,144900000.0
2009-11-27 21:20:00,78.615,78.615,78.542,78.595,320300000.0
2009-11-27 21:25:00,78.595,78.595,78.54,78.56,206200000.0
2009-11-27 21:30:00,78.565,78.59,78.56,78.58,120000000.0
2009-11-27 21:35:00,78.58,78.58,78.555,78.56,167900000.0
2009-11-27 21:40:00,78.555,78.575,78.55,78.565,79000000.0
2009-11-27 21:45:00,78.56,78.575,78.555,78.575,53200000.0
2009-11-27 21:50:00,78.575,78.595,78.57,78.595,331800000.0
2009-11-27 21:55:00,78.59,78.605,78.575,78.605,244900000.0
2009-11-27 22:00:00,78.605,78.635,78.54,78.54,280400000.0
2009-11-27 22:05:00,78.54,78.575,78.515,78.515,271600000.0
2009-11-27 22:10:00,78.51,78.535,78.505,78.51,136700000.0
2009-11-27 22:15:00,78.515,78.57,78.515,78.545,182300000.0
2009-11-27 22:20:00,78.555,78.555,78.515,78.52,124400000.0
2009-11-27 22:25:00,78.52,78.58,78.5,78.57,197400000.0
2009-11-27 22:30:00,78.57,78.61,78.54,78.54,283900000.0
2009-11-27 22:35:00,78.545,78.545,78.485,78.505,185800000.0
2009-11-27 22:40:00,78.505,78.535,78.48,78.51,349000000.0
2009-11-27 22:45:00,78.505,78.505,78.455,78.46,181400000.0
2009-11-27 22:50:00,78.46,78.53,78.46,78.485,185500000.0
2009-11-27 22:55:00,78.485,78.545,78.475,78.535,99500000.0
2009-11-27 23:00:00,78.535,78.55,78.455,78.465,107200000.0
2009-11-27 23:05:00,78.47,78.47,78.425,78.44,61400000.0
2009-11-27 23:10:00,78.435,78.485,78.425,78.45,138100000.0
2009-11-27 23:15:00,78.445,78.455,78.33,78.37,315400000.0
2009-11-27 23:20:00,78.37,78.4,78.36,78.39,164800000.0
2009-11-27 23:25:00,78.4,78.415,78.38,78.415,91600000.0
2009-11-27 23:30:00,78.41,78.425,78.37,78.405,109800000.0
2009-11-27 23:35:00,78.39,78.405,78.31,78.315,94600000.0
2009-11-27 23:40:00,78.315,78.33,78.295,78.3,93600000.0
2009-11-27 23:45:00,78.31,78.395,78.29,78.37,190800000.0
2009-11-27 23:50:00,78.36,78.42,78.255,78.33,197700000.0
2009-11-27 23:55:00,78.335,78.4,78.28,78.395,78300000.0
2009-11-30 00:00:00,79.05,79.31,79.03,79.27,179200000.0
2009-11-30 00:05:00,79.305,79.435,79.305,79.43,284200000.0
2009-11-30 00:10:00,79.43,79.505,79.245,79.25,484000000.0
2009-11-30 00:15:00,79.25,79.28,79.13,79.17,403900000.0
2009-11-30 00:20:00,79.135,79.17,78.77,78.82,670700000.0
2009-11-30 00:25:00,78.82,79.345,78.82,79.06,622900000.0
2009-11-30 00:30:00,79.06,79.095,79.025,79.08,174700000.0
2009-11-30 00:35:00,79.08,79.085,79.03,79.04,105400000.0
2009-11-30 00:40:00,79.035,79.05,78.945,78.985,138400000.0
2009-11-30 00:45:00,78.98,79.035,78.935,79.03,249200000.0
2009-11-30 00:50:00,79.02,79.03,78.885,78.95,178200000.0
2009-11-30 00:55:00,78.94,78.95,78.855,78.945,211000000.0
2009-11-30 01:00:00,78.945,79.015,78.89,79.01,452800000.0
2009-11-30 01:05:00,79.015,79.165,78.975,78.975,503200000.0
2009-11-30 01:10:00,78.975,78.98,78.765,78.935,512000000.0
2009-11-30 01:15:00,78.97,79.0,78.855,78.965,674900000.0
2009-11-30 01:20:00,78.97,78.98,78.875,78.91,1711400000.0
2009-11-30 01:25:00,78.91,78.96,78.815,78.955,1411299999.0
2009-11-30 01:30:00,78.95,79.075,78.945,79.075,481600000.0
2009-11-30 01:35:00,79.065,79.08,79.005,79.01,694200000.0
2009-11-30 01:40:00,79.02,79.18,79.015,79.135,460300000.0
2009-11-30 01:45:00,79.15,79.15,79.05,79.075,415300000.0
2009-11-30 01:50:00,79.075,79.12,79.075,79.105,481500000.0
2009-11-30 01:55:00,79.105,79.115,79.01,79.01,571800000.0
2009-11-30 02:00:00,79.005,79.045,78.92,78.975,901300000.0
2009-11-30 02:05:00,78.975,78.995,78.875,78.955,1138100000.0
2009-11-30 02:10:00,78.955,79.01,78.945,78.975,598000000.0
2009-11-30 02:15:00,78.97,79.005,78.89,79.005,892900000.0
2009-11-30 02:20:00,79.005,79.105,78.945,79.005,970400000.0
2009-11-30 02:25:00,79.01,79.095,79.005,79.025,642900000.0
2009-11-30 02:30:00,79.025,79.1,78.95,79.095,600600000.0
2009-11-30 02:35:00,79.1,79.15,79.06,79.08,586500000.0
2009-11-30 02:40:00,79.085,79.11,79.06,79.085,705900004.0
2009-11-30 02:45:00,79.085,79.095,79.025,79.08,757800000.0
2009-11-30 02:50:00,79.085,79.295,79.055,79.285,1155400001.0
2009-11-30 02:55:00,79.31,79.415,79.3,79.36,1356299999.0
2009-11-30 03:00:00,79.36,79.515,79.355,79.395,1527100000.0
2009-11-30 03:05:00,79.395,79.465,79.375,79.41,3259499999.0
2009-11-30 03:10:00,79.4,79.51,79.38,79.495,1330800000.0
2009-11-30 03:15:00,79.495,79.625,79.495,79.605,1195800000.0
2009-11-30 03:20:00,79.605,79.625,79.48,79.48,1307000000.0
2009-11-30 03:25:00,79.48,79.615,79.435,79.595,1341700000.0
2009-11-30 03:30:00,79.61,79.665,79.6,79.625,1553400000.0
2009-11-30 03:35:00,79.625,79.65,79.565,79.595,1163600000.0
2009-11-30 03:40:00,79.595,79.615,79.535,79.575,949800001.0
2009-11-30 03:45:00,79.575,79.575,79.455,79.455,1339200000.0
2009-11-30 03:50:00,79.455,79.57,79.43,79.565,1451200000.0
2009-11-30 03:55:00,79.565,79.595,79.52,79.55,880399999.0
2009-11-30 04:00:00,79.545,79.575,79.455,79.47,2260300001.0
2009-11-30 04:05:00,79.47,79.495,79.425,79.455,1250000000.0
2009-11-30 04:10:00,79.455,79.515,79.455,79.465,685300000.0
2009-11-30 04:15:00,79.465,79.49,79.43,79.445,849500000.0
2009-11-30 04:20:00,79.45,79.52,79.45,79.495,625200001.0
2009-11-30 04:25:00,79.495,79.495,79.435,79.47,733899999.0
2009-11-30 04:30:00,79.47,79.515,79.42,79.48,1113900000.0
2009-11-30 04:35:00,79.48,79.515,79.4,79.51,1101400000.0
2009-11-30 04:40:00,79.51,79.56,79.465,79.56,1042300000.0
2009-11-30 04:45:00,79.56,79.59,79.545,79.59,531200000.0
2009-11-30 04:50:00,79.59,79.61,79.585,79.595,539499999.0
2009-11-30 04:55:00,79.6,79.605,79.555,79.585,545900000.0
2009-11-30 05:00:00,79.58,79.66,79.555,79.625,688800000.0
2009-11-30 05:05:00,79.62,79.65,79.58,79.62,754500000.0
2009-11-30 05:10:00,79.615,79.625,79.49,79.505,1225600000.0
2009-11-30 05:15:00,79.515,79.53,79.43,79.44,1581300002.0
2009-11-30 05:20:00,79.44,79.47,79.435,79.45,453500000.0
2009-11-30 05:25:00,79.45,79.475,79.415,79.475,703799999.0
2009-11-30 05:30:00,79.475,79.59,79.475,79.565,614900000.0
2009-11-30 05:35:00,79.565,79.565,79.51,79.55,586200000.0
2009-11-30 05:40:00,79.545,79.64,79.535,79.59,674100000.0
2009-11-30 05:45:00,79.585,79.655,79.575,79.61,681699999.0
2009-11-30 05:50:00,79.605,79.615,79.57,79.59,465800002.0
2009-11-30 05:55:00,79.595,79.61,79.535,79.54,1347900000.0
2009-11-30 06:00:00,79.535,79.64,79.53,79.605,1085399999.0
2009-11-30 06:05:00,79.605,79.68,79.57,79.57,843800000.0
2009-11-30 06:10:00,79.565,79.585,79.525,79.54,876500000.0
2009-11-30 06:15:00,79.54,79.6,79.54,79.595,383000000.0
2009-11-30 06:20:00,79.595,79.61,79.565,79.565,674300000.0
2009-11-30 06:25:00,79.57,79.575,79.465,79.485,592500000.0
2009-11-30 06:30:00,79.485,79.54,79.35,79.405,1628000001.0
2009-11-30 06:35:00,79.4,79.485,79.4,79.445,1047200000.0
2009-11-30 06:40:00,79.44,79.445,79.235,79.235,1312500000.0
2009-11-30 06:45:00,79.235,79.305,79.21,79.3,1129400001.0
2009-11-30 06:50:00,79.3,79.325,79.265,79.325,369900000.0
2009-11-30 06:55:00,79.325,79.33,79.21,79.215,864200000.0
2009-11-30 07:00:00,79.215,79.34,79.21,79.33,808400000.0
2009-11-30 07:05:00,79.33,79.39,79.155,79.29,1406300001.0
2009-11-30 07:10:00,79.29,79.325,79.14,79.18,1481200001.0
2009-11-30 07:15:00,79.175,79.19,78.92,79.0,1455700000.0
2009-11-30 07:20:00,79.0,79.0,78.74,78.845,1841499999.0
2009-11-30 07:25:00,78.845,78.95,78.83,78.88,1392200000.0
2009-11-30 07:30:00,78.88,78.89,78.69,78.84,1361900000.0
2009-11-30 07:35:00,78.84,78.84,78.72,78.79,947300000.0
2009-11-30 07:40:00,78.795,79.01,78.77,78.945,1582500002.0
2009-11-30 07:45:00,78.945,79.08,78.885,79.06,1934699999.0
2009-11-30 07:50:00,79.06,79.065,78.955,78.985,1992600000.0
2009-11-30 07:55:00,78.985,78.995,78.925,78.94,1544099999.0
2009-11-30 08:00:00,78.935,79.0,78.88,78.99,1771800001.0
2009-11-30 08:05:00,78.985,79.05,78.945,79.04,648800000.0
2009-11-30 08:10:00,79.04,79.145,79.02,79.14,753900001.0
2009-11-30 08:15:00,79.15,79.185,79.105,79.105,1220900000.0
2009-11-30 08:20:00,79.105,79.105,79.005,79.02,1404500000.0
2009-11-30 08:25:00,79.02,79.09,79.015,79.06,1444900000.0
2009-11-30 08:30:00,79.06,79.155,79.055,79.135,1261300000.0
2009-11-30 08:35:00,79.135,79.185,79.13,79.135,758600000.0
2009-11-30 08:40:00,79.13,79.15,79.11,79.14,479200000.0
2009-11-30 08:45:00,79.135,79.17,79.085,79.09,752200001.0
2009-11-30 08:50:00,79.09,79.125,79.075,79.08,579400000.0
2009-11-30 08:55:00,79.08,79.08,78.88,78.945,1630000001.0
2009-11-30 09:00:00,78.945,79.04,78.935,79.02,988400000.0
2009-11-30 09:05:00,79.02,79.18,79.02,79.115,991400000.0
2009-11-30 09:10:00,79.11,79.135,78.97,78.98,1645800000.0
2009-11-30 09:15:00,78.985,79.035,78.94,78.98,1718299999.0
2009-11-30 09:20:00,78.98,79.07,78.98,79.07,1102200000.0
2009-11-30 09:25:00,79.075,79.14,79.065,79.12,1193700001.0
2009-11-30 09:30:00,79.12,79.195,79.095,79.12,1211000001.0
2009-11-30 09:35:00,79.12,79.24,79.12,79.195,1523999999.0
2009-11-30 09:40:00,79.195,79.285,79.19,79.27,2085399997.0
2009-11-30 09:45:00,79.27,79.275,79.17,79.195,1607600002.0
2009-11-30 09:50:00,79.19,79.195,79.085,79.105,2653800000.0
2009-11-30 09:55:00,79.105,79.105,79.005,79.07,2114900002.0
2009-11-30 10:00:00,79.07,79.07,78.925,79.025,2281200003.0
2009-11-30 10:05:00,79.03,79.065,78.9,78.9,2973500009.0
2009-11-30 10:10:00,78.9,78.94,78.695,78.71,3320200002.0
2009-11-30 10:15:00,78.71,78.735,78.64,78.685,2377600004.0
2009-11-30 10:20:00,78.69,78.735,78.64,78.695,2997700002.0
2009-11-30 10:25:00,78.695,78.745,78.645,78.69,2318200003.0
2009-11-30 10:30:00,78.69,78.785,78.635,78.785,2311000005.0
2009-11-30 10:35:00,78.785,78.915,78.68,78.695,2828100004.0
2009-11-30 10:40:00,78.695,78.89,78.665,78.87,1900600001.0
2009-11-30 10:45:00,78.87,78.92,78.835,78.915,1889100001.0
2009-11-30 10:50:00,78.925,78.945,78.86,78.885,1187000001.0
2009-11-30 10:55:00,78.88,78.885,78.795,78.83,1624800000.0
2009-11-30 11:00:00,78.83,78.84,78.78,78.81,1531999999.0
2009-11-30 11:05:00,78.81,78.825,78.76,78.805,1335199999.0
2009-11-30 11:10:00,78.805,78.825,78.735,78.76,1125700000.0
2009-11-30 11:15:00,78.76,78.865,78.755,78.865,1635500002.0
2009-11-30 11:20:00,78.865,78.87,78.815,78.815,1214200000.0
2009-11-30 11:25:00,78.825,78.84,78.775,78.82,2284700008.0
2009-11-30 11:30:00,78.815,79.205,78.715,79.1,3339400006.0
2009-11-30 11:35:00,79.1,79.21,79.055,79.06,2984700002.0
2009-11-30 11:40:00,79.06,79.29,79.035,79.29,1925299999.0
2009-11-30 11:45:00,79.285,79.29,79.115,79.135,2398700002.0
2009-11-30 11:50:00,79.135,79.145,78.985,78.985,2182699999.0
2009-11-30 11:55:00,78.985,79.03,78.955,79.01,1961600000.0
2009-11-30 12:00:00,79.01,79.035,78.97,79.03,2207899999.0
2009-11-30 12:05:00,79.03,79.035,78.815,78.845,2005900005.0
2009-11-30 12:10:00,78.845,78.925,78.835,78.87,2096499998.0
2009-11-30 12:15:00,78.875,78.875,78.71,78.755,2752500003.0
2009-11-30 12:20:00,78.755,78.855,78.73,78.83,2071499998.0
2009-11-30 12:25:00,78.82,78.885,78.78,78.855,2082099993.0
2009-11-30 12:30:00,78.865,78.915,78.845,78.91,1724700004.0
2009-11-30 12:35:00,78.92,78.945,78.86,78.94,2154400001.0
2009-11-30 12:40:00,78.94,78.965,78.885,78.91,1565800003.0
2009-11-30 12:45:00,78.915,78.915,78.805,78.865,2113999999.0
2009-11-30 12:50:00,78.865,78.905,78.855,78.895,1658199999.0
2009-11-30 12:55:00,78.895,78.9,78.845,78.845,1673900000.0
2009-11-30 13:00:00,78.845,78.95,78.81,78.95,1506299999.0
2009-11-30 13:05:00,78.95,78.985,78.555,78.755,2778800005.0
2009-11-30 13:10:00,78.765,78.77,78.515,78.585,3552700003.0
2009-11-30 13:15:00,78.585,78.775,78.585,78.77,2761299998.0
2009-11-30 13:20:00,78.77,78.77,78.665,78.77,1864299999.0
2009-11-30 13:25:00,78.765,78.78,78.64,78.675,1797200003.0
2009-11-30 13:30:00,78.665,78.695,78.575,78.685,1292600001.0
2009-11-30 13:35:00,78.68,78.785,78.68,78.725,1943800008.0
2009-11-30 13:40:00,78.73,78.82,78.73,78.815,1460399996.0
2009-11-30 13:45:00,78.81,78.81,78.735,78.745,907100000.0
2009-11-30 13:50:00,78.75,78.795,78.675,78.765,1461600004.0
2009-11-30 13:55:00,78.755,78.775,78.72,78.755,936600000.0
2009-11-30 14:00:00,78.755,78.77,78.69,78.725,1192900001.0
2009-11-30 14:05:00,78.72,78.735,78.7,78.73,823200001.0
2009-11-30 14:10:00,78.725,78.845,78.715,78.835,782400002.0
2009-11-30 14:15:00,78.825,78.84,78.765,78.77,979900001.0
2009-11-30 14:20:00,78.77,78.78,78.69,78.7,976300000.0
2009-11-30 14:25:00,78.705,78.715,78.62,78.64,819000001.0
2009-11-30 14:30:00,78.64,78.755,78.62,78.75,1414400002.0
2009-11-30 14:35:00,78.745,78.81,78.695,78.805,1146499999.0
2009-11-30 14:40:00,78.805,78.81,78.75,78.76,1573199998.0
2009-11-30 14:45:00,78.77,78.81,78.725,78.735,1637900004.0
2009-11-30 14:50:00,78.735,78.82,78.705,78.81,978300000.0
2009-11-30 14:55:00,78.81,78.91,78.81,78.895,1051200002.0
2009-11-30 15:00:00,78.895,78.945,78.885,78.915,1317300000.0
2009-11-30 15:05:00,78.915,79.055,78.91,78.95,2043499999.0
2009-11-30 15:10:00,78.95,78.965,78.86,78.865,1912499998.0
2009-11-30 15:15:00,78.865,78.985,78.855,78.985,1451900002.0
2009-11-30 15:20:00,78.985,79.125,78.965,79.055,2052799996.0
2009-11-30 15:25:00,79.055,79.085,79.015,79.015,1941899985.0
2009-11-30 15:30:00,79.015,79.115,78.97,79.09,2492299999.0
2009-11-30 15:35:00,79.09,79.145,79.075,79.105,1849099996.0
2009-11-30 15:40:00,79.105,79.165,79.085,79.09,2645599995.0
2009-11-30 15:45:00,79.085,79.11,79.015,79.085,2607499998.0
2009-11-30 15:50:00,79.085,79.09,78.985,78.995,2295199999.0
2009-11-30 15:55:00,78.995,79.035,78.91,79.005,2321599998.0
2009-11-30 16:00:00,79.01,79.085,78.965,79.02,1844400000.0
2009-11-30 16:05:00,79.015,79.095,79.01,79.065,2051699998.0
2009-11-30 16:10:00,79.065,79.08,79.03,79.055,2535299996.0
2009-11-30 16:15:00,79.05,79.095,79.025,79.045,1963599997.0
2009-11-30 16:20:00,79.045,79.055,78.945,78.97,2452499995.0
2009-11-30 16:25:00,78.965,79.025,78.955,78.955,1771399999.0
2009-11-30 16:30:00,78.95,79.0,78.87,78.89,2196899997.0
2009-11-30 16:35:00,78.885,79.08,78.88,78.995,2340399999.0
2009-11-30 16:40:00,78.995,79.16,78.955,79.13,2712699997.0
2009-11-30 16:45:00,79.125,79.135,79.03,79.11,2996500000.0
2009-11-30 16:50:00,79.11,79.2,79.055,79.18,2560200000.0
2009-11-30 16:55:00,79.17,79.2,79.145,79.155,1839699999.0
2009-11-30 17:00:00,79.15,79.24,79.145,79.175,2090399999.0
2009-11-30 17:05:00,79.175,79.25,79.17,79.245,2220599999.0
2009-11-30 17:10:00,79.24,79.26,79.2,79.21,2214600000.0
2009-11-30 17:15:00,79.215,79.225,79.16,79.165,2022399996.0
2009-11-30 17:20:00,79.165,79.205,79.135,79.185,1589599999.0
2009-11-30 17:25:00,79.18,79.215,79.165,79.18,1550900000.0
2009-11-30 17:30:00,79.18,79.225,79.015,79.075,2270699996.0
2009-11-30 17:35:00,79.07,79.085,78.985,79.02,2443099998.0
2009-11-30 17:40:00,79.02,79.04,79.0,79.01,1675099998.0
2009-11-30 17:45:00,79.0,79.01,78.9,78.95,2811799997.0
2009-11-30 17:50:00,78.96,78.965,78.865,78.865,2644599999.0
2009-11-30 17:55:00,78.865,78.895,78.805,78.845,2050999999.0
2009-11-30 18:00:00,78.845,78.86,78.715,78.795,2854200006.0
2009-11-30 18:05:00,78.79,78.845,78.755,78.825,2419499999.0
2009-11-30 18:10:00,78.825,78.845,78.77,78.8,2300200002.0
2009-11-30 18:15:00,78.8,78.805,78.595,78.69,2985599998.0
2009-11-30 18:20:00,78.685,78.73,78.645,78.685,3039100002.0
2009-11-30 18:25:00,78.685,78.705,78.58,78.62,2192999998.0
2009-11-30 18:30:00,78.61,78.695,78.585,78.69,2656700002.0
2009-11-30 18:35:00,78.69,78.725,78.625,78.72,1890899999.0
2009-11-30 18:40:00,78.715,78.83,78.69,78.83,1878500000.0
2009-11-30 18:45:00,78.83,78.85,78.68,78.68,1808599999.0
2009-11-30 18:50:00,78.68,78.735,78.655,78.67,1801800001.0
2009-11-30 18:55:00,78.67,78.735,78.645,78.73,1273800001.0
2009-11-30 19:00:00,78.73,78.755,78.705,78.755,939100001.0
2009-11-30 19:05:00,78.745,78.755,78.7,78.755,1064200001.0
2009-11-30 19:10:00,78.75,78.805,78.715,78.795,1328599999.0
2009-11-30 19:15:00,78.79,78.915,78.77,78.885,1244799999.0
2009-11-30 19:20:00,78.88,78.885,78.86,78.88,625000000.0
2009-11-30 19:25:00,78.88,78.88,78.805,78.825,505200000.0
2009-11-30 19:30:00,78.825,78.835,78.695,78.725,1619300002.0
2009-11-30 19:35:00,78.72,78.79,78.705,78.79,1272900005.0
2009-11-30 19:40:00,78.79,78.805,78.755,78.765,1198099999.0
2009-11-30 19:45:00,78.77,78.835,78.77,78.835,1204100001.0
2009-11-30 19:50:00,78.84,78.845,78.795,78.795,2048100001.0
2009-11-30 19:55:00,78.795,78.8,78.695,78.72,1761900006.0
2009-11-30 20:00:00,78.72,78.795,78.695,78.755,1985400000.0
2009-11-30 20:05:00,78.755,78.775,78.715,78.715,1512699997.0
2009-11-30 20:10:00,78.715,78.76,78.7,78.74,1343800001.0
2009-11-30 20:15:00,78.74,78.74,78.69,78.705,1312300001.0
2009-11-30 20:20:00,78.705,78.81,78.705,78.795,1440600001.0
2009-11-30 20:25:00,78.795,78.84,78.795,78.835,1100299999.0
2009-11-30 20:30:00,78.835,78.86,78.795,78.81,1402700000.0
2009-11-30 20:35:00,78.81,78.825,78.78,78.795,1019200001.0
2009-11-30 20:40:00,78.795,78.805,78.765,78.77,1338200000.0
2009-11-30 20:45:00,78.77,78.84,78.74,78.84,1105800001.0
2009-11-30 20:50:00,78.84,78.955,78.835,78.85,2009100001.0
2009-11-30 20:55:00,78.855,78.885,78.815,78.815,1168299999.0
2009-11-30 21:00:00,78.815,78.865,78.77,78.85,1237099998.0
2009-11-30 21:05:00,78.85,78.875,78.82,78.845,682100000.0
2009-11-30 21:10:00,78.845,78.865,78.84,78.845,441100000.0
2009-11-30 21:15:00,78.845,78.865,78.825,78.835,988500000.0
2009-11-30 21:20:00,78.835,78.835,78.77,78.795,729600000.0
2009-11-30 21:25:00,78.795,78.81,78.735,78.785,1366300002.0
2009-11-30 21:30:00,78.79,78.835,78.775,78.83,1043200001.0
2009-11-30 21:35:00,78.83,78.835,78.775,78.83,938100000.0
2009-11-30 21:40:00,78.83,78.835,78.79,78.825,1096499998.0
2009-11-30 21:45:00,78.83,78.875,78.785,78.85,1809999999.0
2009-11-30 21:50:00,78.85,78.88,78.825,78.865,1809200001.0
2009-11-30 21:55:00,78.865,78.92,78.855,78.855,1419699998.0
2009-11-30 22:00:00,78.855,78.885,78.845,78.885,1165400000.0
2009-11-30 22:05:00,78.885,78.915,78.855,78.86,1310100002.0
2009-11-30 22:10:00,78.86,78.895,78.855,78.875,1482800002.0
2009-11-30 22:15:00,78.875,79.025,78.875,79.015,1672200001.0
2009-11-30 22:20:00,79.015,79.035,78.995,78.995,1610999999.0
2009-11-30 22:25:00,78.995,79.055,78.985,79.035,993600000.0
2009-11-30 22:30:00,79.035,79.105,79.025,79.085,1187600000.0
2009-11-30 22:35:00,79.08,79.17,79.08,79.17,2034200002.0
2009-11-30 22:40:00,79.165,79.185,79.12,79.135,1898699999.0
2009-11-30 22:45:00,79.135,79.145,79.115,79.125,1538700002.0
2009-11-30 22:50:00,79.125,79.16,79.115,79.14,1015300001.0
2009-11-30 22:55:00,79.14,79.17,79.13,79.155,846000002.0
2009-11-30 23:00:00,79.15,79.165,79.12,79.12,467200000.0
2009-11-30 23:05:00,79.12,79.14,79.1,79.13,386000000.0
2009-11-30 23:10:00,79.13,79.13,79.08,79.085,266500000.0
2009-11-30 23:15:00,79.09,79.09,79.025,79.04,929200000.0
2009-11-30 23:20:00,79.045,79.05,78.975,78.98,310200000.0
2009-11-30 23:25:00,78.98,78.98,78.945,78.955,722800000.0
2009-11-30 23:30:00,78.97,78.97,78.95,78.96,296100000.0
2009-11-30 23:35:00,78.96,78.965,78.925,78.945,486000000.0
2009-11-30 23:40:00,78.945,79.07,78.935,79.06,683300000.0
2009-11-30 23:45:00,79.06,79.06,79.025,79.03,157400000.0
2009-11-30 23:50:00,79.03,79.03,79.0,79.005,300000000.0
2009-11-30 23:55:00,79.005,79.16,79.005,79.12,827300000.0
2009-12-01 00:00:00,79.12,79.15,79.04,79.075,339900000.0
2009-12-01 00:05:00,79.08,79.1,79.03,79.055,310300000.0
2009-12-01 00:10:00,79.055,79.08,79.025,79.04,300600000.0
2009-12-01 00:15:00,79.03,79.1,79.03,79.095,204200000.0
2009-12-01 00:20:00,79.095,79.1,79.085,79.09,129400000.0
2009-12-01 00:25:00,79.09,79.195,79.08,79.16,452400000.0
2009-12-01 00:30:00,79.16,79.225,79.155,79.225,158400000.0
2009-12-01 00:35:00,79.22,79.275,79.18,79.25,269100000.0
2009-12-01 00:40:00,79.235,79.3,79.22,79.27,219900000.0
2009-12-01 00:45:00,79.275,79.285,79.12,79.12,453700000.0
2009-12-01 00:50:00,79.12,79.135,79.095,79.13,353200000.0
2009-12-01 00:55:00,79.125,79.155,79.11,79.145,284700000.0
2009-12-01 01:00:00,79.145,79.165,79.12,79.135,460400000.0
2009-12-01 01:05:00,79.135,79.14,79.115,79.12,123400000.0
2009-12-01 01:10:00,79.12,79.12,79.065,79.065,901400000.0
2009-12-01 01:15:00,79.065,79.065,78.995,79.025,1221600000.0
2009-12-01 01:20:00,79.015,79.025,78.95,78.95,698900000.0
2009-12-01 01:25:00,78.955,78.975,78.93,78.95,876100000.0
2009-12-01 01:30:00,78.95,79.02,78.95,79.02,476200000.0
2009-12-01 01:35:00,79.02,79.095,79.02,79.09,614300000.0
2009-12-01 01:40:00,79.1,79.125,79.05,79.055,2505200000.0
2009-12-01 01:45:00,79.055,79.105,79.045,79.085,1269200000.0
2009-12-01 01:50:00,79.085,79.175,79.06,79.135,1948700000.0
2009-12-01 01:55:00,79.14,79.17,79.13,79.165,1114400000.0
2009-12-01 02:00:00,79.165,79.235,79.165,79.225,1682800000.0
2009-12-01 02:05:00,79.225,79.285,79.21,79.265,834200000.0
2009-12-01 02:10:00,79.265,79.27,79.1,79.11,843600000.0
2009-12-01 02:15:00,79.11,79.16,79.105,79.145,769900000.0
2009-12-01 02:20:00,79.145,79.21,79.125,79.2,2008300001.0
2009-12-01 02:25:00,79.195,79.26,79.165,79.25,839000001.0
2009-12-01 02:30:00,79.255,79.255,79.19,79.215,826400000.0
2009-12-01 02:35:00,79.215,79.215,79.15,79.15,810300000.0
2009-12-01 02:40:00,79.15,79.155,79.085,79.11,667000001.0
2009-12-01 02:45:00,79.11,79.12,79.04,79.085,708000000.0
2009-12-01 02:50:00,79.08,79.15,79.065,79.11,756700000.0
2009-12-01 02:55:00,79.115,79.12,79.055,79.07,981200000.0
2009-12-01 03:00:00,79.07,79.175,79.065,79.16,787400000.0
2009-12-01 03:05:00,79.155,79.255,79.15,79.24,548100000.0
2009-12-01 03:10:00,79.245,79.26,79.21,79.22,269200000.0
2009-12-01 03:15:00,79.22,79.235,79.2,79.205,437200000.0
2009-12-01 03:20:00,79.21,79.23,79.195,79.2,357800000.0
2009-12-01 03:25:00,79.195,79.215,79.19,79.2,451800000.0
2009-12-01 03:30:00,79.205,79.225,79.14,79.145,596100000.0
2009-12-01 03:35:00,79.145,79.225,79.1,79.225,515800000.0
2009-12-01 03:40:00,79.225,79.255,79.13,79.16,878800000.0
2009-12-01 03:45:00,79.155,79.195,79.125,79.16,659600000.0
2009-12-01 03:50:00,79.165,79.215,79.14,79.18,584599999.0
2009-12-01 03:55:00,79.185,79.22,79.14,79.21,548600000.0
2009-12-01 04:00:00,79.205,79.455,79.2,79.355,1115900000.0
2009-12-01 04:05:00,79.36,79.715,79.355,79.645,2185200000.0
2009-12-01 04:10:00,79.64,79.745,79.58,79.615,2230600001.0
2009-12-01 04:15:00,79.62,79.695,79.595,79.62,1259200000.0
2009-12-01 04:20:00,79.615,79.72,79.615,79.72,986800000.0
2009-12-01 04:25:00,79.72,79.88,79.72,79.815,1312100000.0
2009-12-01 04:30:00,79.815,79.915,79.81,79.89,1051200000.0
2009-12-01 04:35:00,79.89,79.92,79.765,79.77,1067200000.0
2009-12-01 04:40:00,79.775,79.845,79.74,79.78,817600000.0
2009-12-01 04:45:00,79.785,79.91,79.775,79.905,783199999.0
2009-12-01 04:50:00,79.91,79.945,79.885,79.9,820900000.0
2009-12-01 04:55:00,79.895,79.9,79.83,79.89,893900000.0
2009-12-01 05:00:00,79.89,80.03,79.875,80.03,1160400000.0
2009-12-01 05:05:00,80.035,80.12,79.995,80.04,2203800000.0
2009-12-01 05:10:00,80.035,80.075,80.015,80.065,923400000.0
2009-12-01 05:15:00,80.07,80.215,80.035,80.095,1854400000.0
2009-12-01 05:20:00,80.09,80.135,79.995,80.105,1445800000.0
2009-12-01 05:25:00,80.1,80.2,80.075,80.075,1218100000.0
2009-12-01 05:30:00,80.09,80.165,79.615,79.91,1947700000.0
2009-12-01 05:35:00,79.91,80.025,79.905,79.955,1448100000.0
2009-12-01 05:40:00,79.95,79.985,79.83,79.84,704100000.0
2009-12-01 05:45:00,79.835,79.895,79.725,79.725,1867900000.0
2009-12-01 05:50:00,79.725,79.805,79.715,79.745,2359900000.0
2009-12-01 05:55:00,79.745,79.755,79.685,79.73,1197300000.0
2009-12-01 06:00:00,79.74,79.765,79.655,79.67,1715400000.0
2009-12-01 06:05:00,79.69,79.69,79.6,79.635,973400000.0
2009-12-01 06:10:00,79.635,79.76,79.635,79.735,884200000.0
2009-12-01 06:15:00,79.745,79.86,79.725,79.855,816300000.0
2009-12-01 06:20:00,79.86,79.955,79.855,79.945,784700000.0
2009-12-01 06:25:00,79.945,80.01,79.925,80.005,1078600000.0
2009-12-01 06:30:00,80.005,80.005,79.885,79.885,609500000.0
2009-12-01 06:35:00,79.89,79.915,79.825,79.86,722500000.0
2009-12-01 06:40:00,79.86,79.895,79.66,79.705,2071900000.0
2009-12-01 06:45:00,79.705,79.765,79.65,79.73,1066300000.0
2009-12-01 06:50:00,79.735,79.81,79.73,79.785,942800000.0
2009-12-01 06:55:00,79.785,79.825,79.77,79.815,541800000.0
2009-12-01 07:00:00,79.82,79.835,79.725,79.735,479500000.0
2009-12-01 07:05:00,79.745,79.765,79.675,79.695,1289600000.0
2009-12-01 07:10:00,79.695,79.76,79.61,79.66,1347100000.0
2009-12-01 07:15:00,79.66,79.74,79.625,79.735,1803900000.0
2009-12-01 07:20:00,79.735,79.745,79.625,79.655,1285600000.0
2009-12-01 07:25:00,79.655,79.69,79.62,79.64,992299995.0
2009-12-01 07:30:00,79.64,79.655,79.605,79.645,1061200000.0
2009-12-01 07:35:00,79.64,79.685,79.64,79.67,847700000.0
2009-12-01 07:40:00,79.67,79.7,79.665,79.675,655600000.0
2009-12-01 07:45:00,79.68,79.725,79.665,79.72,522600000.0
2009-12-01 07:50:00,79.72,79.795,79.715,79.725,1107900000.0
2009-12-01 07:55:00,79.725,79.81,79.725,79.81,1934100000.0
2009-12-01 08:00:00,79.805,79.835,79.77,79.78,1701200001.0
2009-12-01 08:05:00,79.78,79.825,79.7,79.75,1994000000.0
2009-12-01 08:10:00,79.755,79.785,79.725,79.78,1317099999.0
2009-12-01 08:15:00,79.775,79.895,79.77,79.825,1409899999.0
2009-12-01 08:20:00,79.825,79.855,79.81,79.85,831200000.0
2009-12-01 08:25:00,79.85,79.85,79.795,79.815,1174399998.0
2009-12-01 08:30:00,79.82,79.92,79.82,79.825,1597299999.0
2009-12-01 08:35:00,79.825,79.875,79.21,79.445,2446199999.0
2009-12-01 08:40:00,79.44,79.65,79.225,79.245,2983199999.0
2009-12-01 08:45:00,79.26,79.36,79.215,79.275,2488899999.0
2009-12-01 08:50:00,79.275,79.28,79.03,79.175,2911199999.0
2009-12-01 08:55:00,79.175,79.3,79.155,79.285,2304500001.0
2009-12-01 09:00:00,79.285,79.445,79.28,79.435,1797099998.0
2009-12-01 09:05:00,79.435,79.47,79.32,79.38,1367200000.0
2009-12-01 09:10:00,79.38,79.465,79.37,79.44,1551299999.0
2009-12-01 09:15:00,79.435,79.55,79.42,79.54,1127600002.0
2009-12-01 09:20:00,79.53,79.635,79.52,79.585,1410300000.0
2009-12-01 09:25:00,79.585,79.605,79.55,79.575,1376600000.0
2009-12-01 09:30:00,79.575,79.64,79.55,79.56,1824500000.0
2009-12-01 09:35:00,79.56,79.67,79.56,79.6,1660200000.0
2009-12-01 09:40:00,79.6,79.675,79.575,79.675,1061100000.0
2009-12-01 09:45:00,79.675,79.675,79.575,79.605,1802200002.0
2009-12-01 09:50:00,79.605,79.63,79.575,79.585,1248699997.0
2009-12-01 09:55:00,79.585,79.66,79.585,79.62,1128299999.0
2009-12-01 10:00:00,79.62,79.755,79.565,79.725,2163400002.0
2009-12-01 10:05:00,79.725,79.8,79.71,79.73,2540899999.0
2009-12-01 10:10:00,79.735,79.81,79.685,79.79,2284000001.0
2009-12-01 10:15:00,79.785,79.83,79.755,79.765,2869100000.0
2009-12-01 10:20:00,79.765,79.77,79.73,79.755,1526600000.0
2009-12-01 10:25:00,79.755,79.805,79.71,79.76,1618800000.0
2009-12-01 10:30:00,79.76,79.89,79.73,79.885,1347799999.0
2009-12-01 10:35:00,79.885,80.025,79.875,80.005,2657900000.0
2009-12-01 10:40:00,80.01,80.04,79.975,80.005,2671500002.0
2009-12-01 10:45:00,80.005,80.035,79.765,79.925,2676300000.0
2009-12-01 10:50:00,79.93,80.135,79.92,80.105,2633700000.0
2009-12-01 10:55:00,80.105,80.115,80.035,80.08,1659499998.0
2009-12-01 11:00:00,80.08,80.15,80.055,80.115,2289699999.0
2009-12-01 11:05:00,80.115,80.115,80.04,80.105,2775100000.0
2009-12-01 11:10:00,80.11,80.145,80.075,80.11,1887999998.0
2009-12-01 11:15:00,80.115,80.135,80.04,80.13,1517900000.0
2009-12-01 11:20:00,80.13,80.205,80.11,80.15,1930500001.0
2009-12-01 11:25:00,80.15,80.22,80.135,80.215,1750600000.0
2009-12-01 11:30:00,80.215,80.23,80.125,80.15,2073900003.0
2009-12-01 11:35:00,80.15,80.17,80.135,80.165,1457800000.0
2009-12-01 11:40:00,80.175,80.195,80.125,80.14,1702700001.0
2009-12-01 11:45:00,80.14,80.165,80.125,80.125,1206300000.0
2009-12-01 11:50:00,80.125,80.165,80.105,80.125,1478899999.0
2009-12-01 11:55:00,80.125,80.14,80.075,80.085,1617500000.0
2009-12-01 12:00:00,80.08,80.09,80.035,80.035,1058800000.0
2009-12-01 12:05:00,80.035,80.085,80.025,80.08,1641700006.0
2009-12-01 12:10:00,80.08,80.18,80.075,80.125,1103200003.0
2009-12-01 12:15:00,80.125,80.175,80.125,80.155,1162800001.0
2009-12-01 12:20:00,80.15,80.215,80.14,80.2,1485900001.0
2009-12-01 12:25:00,80.19,80.205,80.13,80.17,2250800001.0
2009-12-01 12:30:00,80.17,80.185,80.11,80.125,1631500002.0
2009-12-01 12:35:00,80.12,80.15,80.095,80.135,1407800000.0
2009-12-01 12:40:00,80.135,80.135,80.08,80.125,1132000000.0
2009-12-01 12:45:00,80.13,80.14,80.08,80.095,1518500001.0
2009-12-01 12:50:00,80.1,80.135,80.075,80.105,1263000002.0
2009-12-01 12:55:00,80.105,80.165,80.09,80.145,1710500004.0
2009-12-01 13:00:00,80.145,80.16,80.105,80.105,1022499998.0
2009-12-01 13:05:00,80.105,80.11,80.065,80.075,986799999.0
2009-12-01 13:10:00,80.08,80.09,80.025,80.05,1037500002.0
2009-12-01 13:15:00,80.05,80.055,80.005,80.015,939800001.0
2009-12-01 13:20:00,80.025,80.035,80.005,80.03,1282000007.0
2009-12-01 13:25:00,80.03,80.085,80.015,80.085,351000000.0
2009-12-01 13:30:00,80.085,80.145,80.04,80.13,1049199999.0
2009-12-01 13:35:00,80.13,80.14,80.085,80.105,1024299999.0
2009-12-01 13:40:00,80.1,80.11,80.06,80.06,1474900001.0
2009-12-01 13:45:00,80.06,80.08,80.03,80.045,1227600000.0
2009-12-01 13:50:00,80.04,80.055,80.0,80.055,545100000.0
2009-12-01 13:55:00,80.055,80.105,80.055,80.095,822300000.0
2009-12-01 14:00:00,80.085,80.12,80.085,80.115,756800000.0
2009-12-01 14:05:00,80.115,80.195,80.1,80.185,1083000001.0
2009-12-01 14:10:00,80.185,80.225,80.17,80.175,1117799999.0
2009-12-01 14:15:00,80.17,80.21,80.16,80.19,782900000.0
2009-12-01 14:20:00,80.19,80.205,80.175,80.195,579100000.0
2009-12-01 14:25:00,80.205,80.205,80.165,80.195,685600000.0
2009-12-01 14:30:00,80.19,80.285,80.155,80.275,971600001.0
2009-12-01 14:35:00,80.275,80.28,80.21,80.22,887200001.0
2009-12-01 14:40:00,80.22,80.24,80.195,80.235,1278499996.0
2009-12-01 14:45:00,80.235,80.275,80.17,80.255,1875099999.0
2009-12-01 14:50:00,80.255,80.26,80.2,80.23,1156600000.0
2009-12-01 14:55:00,80.23,80.235,80.125,80.125,1511899996.0
2009-12-01 15:00:00,80.12,80.16,80.01,80.01,1964399997.0
2009-12-01 15:05:00,80.01,80.145,79.99,80.13,1025800000.0
2009-12-01 15:10:00,80.12,80.165,80.1,80.105,1706100002.0
2009-12-01 15:15:00,80.1,80.145,80.075,80.13,1069300000.0
2009-12-01 15:20:00,80.125,80.205,80.1,80.17,1811300000.0
2009-12-01 15:25:00,80.17,80.175,80.08,80.105,1401900000.0
2009-12-01 15:30:00,80.105,80.18,80.095,80.13,2510600000.0
2009-12-01 15:35:00,80.13,80.155,80.1,80.135,2477999998.0
2009-12-01 15:40:00,80.13,80.135,80.085,80.11,1863200000.0
2009-12-01 15:45:00,80.11,80.14,80.07,80.075,1469199999.0
2009-12-01 15:50:00,80.075,80.105,80.04,80.1,1263599998.0
2009-12-01 15:55:00,80.1,80.17,80.08,80.16,1759300000.0
2009-12-01 16:00:00,80.16,80.18,80.135,80.175,2413199996.0
2009-12-01 16:05:00,80.175,80.175,80.06,80.07,3061599999.0
2009-12-01 16:10:00,80.07,80.11,80.03,80.045,2101399998.0
2009-12-01 16:15:00,80.045,80.09,80.035,80.065,1119299999.0
2009-12-01 16:20:00,80.065,80.075,79.995,80.02,1285399998.0
2009-12-01 16:25:00,80.015,80.05,80.005,80.045,1638200001.0
2009-12-01 16:30:00,80.045,80.1,80.015,80.04,2751800000.0
2009-12-01 16:35:00,80.04,80.095,80.02,80.07,1968499999.0
2009-12-01 16:40:00,80.075,80.095,80.03,80.035,1844699998.0
2009-12-01 16:45:00,80.03,80.13,80.03,80.1,1922499997.0
2009-12-01 16:50:00,80.105,80.105,80.035,80.04,1720100001.0
2009-12-01 16:55:00,80.045,80.105,80.045,80.095,1889000001.0
2009-12-01 17:00:00,80.1,80.105,79.875,80.065,1986000000.0
2009-12-01 17:05:00,80.065,80.09,79.825,79.865,2724599996.0
2009-12-01 17:10:00,79.87,79.87,79.715,79.815,2102599998.0
2009-12-01 17:15:00,79.815,79.93,79.755,79.92,2293099998.0
2009-12-01 17:20:00,79.91,80.025,79.845,79.985,3207499995.0
2009-12-01 17:25:00,79.985,80.025,79.925,80.01,2041099995.0
2009-12-01 17:30:00,80.01,80.035,79.94,79.965,2580099998.0
2009-12-01 17:35:00,79.96,80.035,79.935,79.975,1947199999.0
2009-12-01 17:40:00,79.975,80.005,79.925,79.945,1999000000.0
2009-12-01 17:45:00,79.945,79.97,79.895,79.95,1756799998.0
2009-12-01 17:50:00,79.95,79.965,79.91,79.935,2516699995.0
2009-12-01 17:55:00,79.935,80.025,79.905,79.94,2414600003.0
2009-12-01 18:00:00,79.925,80.0,79.915,79.98,2785600001.0
2009-12-01 18:05:00,79.98,80.075,79.96,80.005,2579300006.0
2009-12-01 18:10:00,80.005,80.06,79.96,80.045,2438299997.0
2009-12-01 18:15:00,80.045,80.175,80.035,80.155,2083700002.0
2009-12-01 18:20:00,80.155,80.185,80.13,80.14,2575000001.0
2009-12-01 18:25:00,80.14,80.2,80.135,80.14,2908900002.0
2009-12-01 18:30:00,80.135,80.185,80.125,80.16,1912200000.0
2009-12-01 18:35:00,80.16,80.175,80.11,80.11,1062900001.0
2009-12-01 18:40:00,80.115,80.12,80.035,80.04,2022500005.0
2009-12-01 18:45:00,80.05,80.05,79.98,79.995,1473700001.0
2009-12-01 18:50:00,79.995,80.12,79.985,80.095,864100001.0
2009-12-01 18:55:00,80.095,80.115,80.065,80.1,1560799995.0
2009-12-01 19:00:00,80.105,80.125,80.06,80.125,1125200000.0
2009-12-01 19:05:00,80.125,80.155,80.12,80.14,1019700000.0
2009-12-01 19:10:00,80.14,80.16,80.125,80.14,1154200001.0
2009-12-01 19:15:00,80.14,80.19,80.13,80.155,1034900000.0
2009-12-01 19:20:00,80.165,80.165,80.11,80.135,860700000.0
2009-12-01 19:25:00,80.135,80.135,80.08,80.085,520800000.0
2009-12-01 19:30:00,80.085,80.09,80.05,80.055,1438300002.0
2009-12-01 19:35:00,80.055,80.11,80.05,80.06,1450100000.0
2009-12-01 19:40:00,80.06,80.08,80.01,80.02,1205699999.0
2009-12-01 19:45:00,80.02,80.045,79.965,80.025,1302600004.0
2009-12-01 19:50:00,80.025,80.07,80.025,80.035,1121700001.0
2009-12-01 19:55:00,80.035,80.06,80.025,80.025,1435799997.0
2009-12-01 20:00:00,80.025,80.05,80.02,80.045,1194399996.0
2009-12-01 20:05:00,80.045,80.06,80.04,80.04,864200000.0
2009-12-01 20:10:00,80.04,80.095,80.035,80.095,1108500001.0
2009-12-01 20:15:00,80.09,80.14,80.08,80.135,1731700002.0
2009-12-01 20:20:00,80.135,80.175,80.13,80.16,1213400001.0
2009-12-01 20:25:00,80.15,80.155,80.13,80.14,1213199999.0
2009-12-01 20:30:00,80.145,80.155,80.125,80.145,843800001.0
2009-12-01 20:35:00,80.145,80.19,80.14,80.175,1624700000.0
2009-12-01 20:40:00,80.175,80.215,80.165,80.17,1553699999.0
2009-12-01 20:45:00,80.17,80.19,80.13,80.185,1351900000.0
2009-12-01 20:50:00,80.185,80.215,80.175,80.175,1248300002.0
2009-12-01 20:55:00,80.18,80.255,80.175,80.225,1818499999.0
2009-12-01 21:00:00,80.225,80.245,80.2,80.22,1070200004.0
2009-12-01 21:05:00,80.22,80.25,80.21,80.22,1023399998.0
2009-12-01 21:10:00,80.22,80.235,80.18,80.18,1280400000.0
2009-12-01 21:15:00,80.18,80.205,80.165,80.175,1350399996.0
2009-12-01 21:20:00,80.175,80.2,80.16,80.175,985300000.0
2009-12-01 21:25:00,80.175,80.295,80.175,80.28,1272400001.0
2009-12-01 21:30:00,80.28,80.28,80.205,80.225,1667300002.0
2009-12-01 21:35:00,80.225,80.235,80.215,80.23,692700001.0
2009-12-01 21:40:00,80.23,80.255,80.2,80.21,1503800000.0
2009-12-01 21:45:00,80.21,80.22,80.18,80.22,1343600005.0
2009-12-01 21:50:00,80.22,80.225,80.16,80.195,2156300006.0
2009-12-01 21:55:00,80.195,80.24,80.16,80.235,2633500000.0
2009-12-01 22:00:00,80.24,80.265,80.17,80.265,1433500002.0
2009-12-01 22:05:00,80.275,80.315,80.265,80.295,1826200001.0
2009-12-01 22:10:00,80.295,80.33,80.295,80.305,1272699998.0
2009-12-01 22:15:00,80.305,80.33,80.29,80.31,1695800002.0
2009-12-01 22:20:00,80.31,80.335,80.25,80.29,2180900004.0
2009-12-01 22:25:00,80.29,80.33,80.27,80.28,1692500003.0
2009-12-01 22:30:00,80.275,80.28,80.185,80.185,1570600001.0
2009-12-01 22:35:00,80.185,80.22,80.165,80.195,1386300001.0
2009-12-01 22:40:00,80.195,80.205,80.165,80.2,1341900000.0
2009-12-01 22:45:00,80.2,80.205,80.165,80.205,990800000.0
2009-12-01 22:50:00,80.205,80.205,80.15,80.16,1933000001.0
2009-12-01 22:55:00,80.16,80.16,80.115,80.15,1891800000.0
2009-12-01 23:00:00,80.15,80.155,80.135,80.135,646600001.0
2009-12-01 23:05:00,80.14,80.18,80.135,80.17,161900000.0
2009-12-01 23:10:00,80.175,80.19,80.17,80.19,344600000.0
2009-12-01 23:15:00,80.195,80.2,80.155,80.175,324600000.0
2009-12-01 23:20:00,80.175,80.19,80.14,80.165,500000000.0
2009-12-01 23:25:00,80.165,80.195,80.15,80.185,469500000.0
2009-12-01 23:30:00,80.185,80.205,80.175,80.195,639200000.0
2009-12-01 23:35:00,80.195,80.235,80.165,80.23,779000000.0
2009-12-01 23:40:00,80.23,80.255,80.22,80.245,473800000.0
2009-12-01 23:45:00,80.245,80.255,80.22,80.225,462300000.0
2009-12-01 23:50:00,80.225,80.235,80.155,80.16,303200000.0
2009-12-01 23:55:00,80.165,80.215,80.135,80.155,242200000.0
2009-12-02 00:00:00,80.155,80.17,80.1,80.155,212600000.0
2009-12-02 00:05:00,80.155,80.21,80.15,80.175,177300000.0
2009-12-02 00:10:00,80.175,80.2,80.175,80.19,192000000.0
2009-12-02 00:15:00,80.19,80.22,80.19,80.215,116500000.0
2009-12-02 00:20:00,80.22,80.255,80.22,80.25,137000000.0
2009-12-02 00:25:00,80.255,80.275,80.245,80.275,153600000.0
2009-12-02 00:30:00,80.275,80.31,80.265,80.295,240000000.0
2009-12-02 00:35:00,80.295,80.32,80.223,80.305,475200000.0
2009-12-02 00:40:00,80.305,80.315,80.275,80.275,168800000.0
2009-12-02 00:45:00,80.275,80.275,80.235,80.24,219100000.0
2009-12-02 00:50:00,80.24,80.24,80.165,80.165,284300000.0
2009-12-02 00:55:00,80.165,80.17,80.115,80.135,384300000.0
2009-12-02 01:00:00,80.135,80.225,80.125,80.21,352100000.0
2009-12-02 01:05:00,80.21,80.225,80.185,80.22,386300000.0
2009-12-02 01:10:00,80.22,80.235,80.19,80.19,962700000.0
2009-12-02 01:15:00,80.185,80.2,80.185,80.185,813000000.0
2009-12-02 01:20:00,80.185,80.19,80.115,80.115,1459700000.0
2009-12-02 01:25:00,80.115,80.145,80.1,80.125,1524600000.0
2009-12-02 01:30:00,80.13,80.2,80.125,80.2,912200000.0
2009-12-02 01:35:00,80.2,80.205,80.135,80.19,1234799999.0
2009-12-02 01:40:00,80.19,80.195,80.17,80.185,648700000.0
2009-12-02 01:45:00,80.185,80.195,80.135,80.145,1052300001.0
2009-12-02 01:50:00,80.145,80.215,80.14,80.19,1415200000.0
2009-12-02 01:55:00,80.195,80.215,80.16,80.185,959300000.0
2009-12-02 02:00:00,80.185,80.24,80.15,80.16,1397099998.0
2009-12-02 02:05:00,80.165,80.17,80.13,80.135,389000000.0
2009-12-02 02:10:00,80.135,80.235,80.11,80.22,822600001.0
2009-12-02 02:15:00,80.22,80.235,80.195,80.2,788300000.0
2009-12-02 02:20:00,80.205,80.205,80.145,80.185,1176000000.0
2009-12-02 02:25:00,80.185,80.265,80.18,80.265,1055300000.0
2009-12-02 02:30:00,80.265,80.32,80.24,80.31,1130300000.0
2009-12-02 02:35:00,80.31,80.335,80.285,80.315,1040600000.0
2009-12-02 02:40:00,80.32,80.44,80.32,80.42,1591300000.0
2009-12-02 02:45:00,80.42,80.43,80.39,80.425,1030100000.0
2009-12-02 02:50:00,80.415,80.495,80.415,80.435,1337500000.0
2009-12-02 02:55:00,80.445,80.455,80.365,80.455,2233799999.0
2009-12-02 03:00:00,80.455,80.48,80.43,80.435,1379100000.0
2009-12-02 03:05:00,80.44,80.52,80.43,80.505,1680900000.0
2009-12-02 03:10:00,80.51,80.52,80.45,80.5,1581100000.0
2009-12-02 03:15:00,80.5,80.525,80.445,80.475,1397300000.0
2009-12-02 03:20:00,80.485,80.485,80.425,80.435,2286800000.0
2009-12-02 03:25:00,80.435,80.445,80.35,80.365,1334799999.0
2009-12-02 03:30:00,80.365,80.365,80.27,80.29,1194300000.0
2009-12-02 03:35:00,80.295,80.35,80.29,80.33,909600000.0
2009-12-02 03:40:00,80.335,80.335,80.265,80.325,1395700001.0
2009-12-02 03:45:00,80.325,80.46,80.32,80.455,1368699997.0
2009-12-02 03:50:00,80.445,80.445,80.35,80.36,1251200000.0
2009-12-02 03:55:00,80.365,80.41,80.36,80.405,862100000.0
2009-12-02 04:00:00,80.405,80.425,80.36,80.36,1064300000.0
2009-12-02 04:05:00,80.36,80.43,80.36,80.415,1657000003.0
2009-12-02 04:10:00,80.415,80.455,80.41,80.425,1186500000.0
2009-12-02 04:15:00,80.425,80.49,80.42,80.485,688200000.0
2009-12-02 04:20:00,80.485,80.51,80.45,80.5,784700000.0
2009-12-02 04:25:00,80.5,80.535,80.475,80.485,1608799993.0
2009-12-02 04:30:00,80.485,80.54,80.48,80.53,875200000.0
2009-12-02 04:35:00,80.525,80.63,80.525,80.54,1236500000.0
2009-12-02 04:40:00,80.54,80.57,80.515,80.555,1099599999.0
2009-12-02 04:45:00,80.555,80.585,80.55,80.575,963600000.0
2009-12-02 04:50:00,80.575,80.58,80.52,80.52,1188000000.0
2009-12-02 04:55:00,80.52,80.52,80.47,80.51,774400000.0
2009-12-02 05:00:00,80.515,80.6,80.51,80.565,1656800002.0
2009-12-02 05:05:00,80.565,80.62,80.565,80.61,1524499999.0
2009-12-02 05:10:00,80.61,80.635,80.57,80.625,2446599998.0
2009-12-02 05:15:00,80.63,80.635,80.605,80.615,1401200000.0
2009-12-02 05:20:00,80.615,80.67,80.615,80.63,1420900000.0
2009-12-02 05:25:00,80.63,80.71,80.63,80.71,780200000.0
2009-12-02 05:30:00,80.71,80.715,80.64,80.655,1239500000.0
2009-12-02 05:35:00,80.655,80.71,80.62,80.705,1503000000.0
2009-12-02 05:40:00,80.71,80.825,80.705,80.77,2835500001.0
2009-12-02 05:45:00,80.765,80.795,80.73,80.755,2232699999.0
2009-12-02 05:50:00,80.755,80.78,80.73,80.73,2472300000.0
2009-12-02 05:55:00,80.73,80.785,80.725,80.74,2033500000.0
2009-12-02 06:00:00,80.74,80.755,80.675,80.72,1351100000.0
2009-12-02 06:05:00,80.72,80.725,80.675,80.69,1110800000.0
2009-12-02 06:10:00,80.69,80.695,80.665,80.69,1309500000.0
2009-12-02 06:15:00,80.695,80.705,80.655,80.67,1577000000.0
2009-12-02 06:20:00,80.67,80.675,80.62,80.62,1441500000.0
2009-12-02 06:25:00,80.62,80.635,80.59,80.63,1313900001.0
2009-12-02 06:30:00,80.63,80.64,80.56,80.56,1605300000.0
2009-12-02 06:35:00,80.56,80.575,80.525,80.56,1055800000.0
2009-12-02 06:40:00,80.555,80.575,80.53,80.55,1210900000.0
2009-12-02 06:45:00,80.55,80.625,80.55,80.615,878400000.0
2009-12-02 06:50:00,80.615,80.65,80.6,80.64,434400000.0
2009-12-02 06:55:00,80.64,80.685,80.635,80.685,1058000000.0
2009-12-02 07:00:00,80.685,80.705,80.65,80.66,1407400000.0
2009-12-02 07:05:00,80.655,80.66,80.595,80.615,965700000.0
2009-12-02 07:10:00,80.615,80.63,80.58,80.61,1652000000.0
2009-12-02 07:15:00,80.605,80.645,80.59,80.645,1121200000.0
2009-12-02 07:20:00,80.645,80.645,80.6,80.605,812500000.0
2009-12-02 07:25:00,80.6,80.65,80.58,80.64,1089600000.0
2009-12-02 07:30:00,80.64,80.705,80.64,80.69,1064000000.0
2009-12-02 07:35:00,80.69,80.72,80.67,80.71,1146600000.0
2009-12-02 07:40:00,80.71,80.715,80.68,80.68,959000000.0
2009-12-02 07:45:00,80.68,80.745,80.68,80.735,1575900001.0
2009-12-02 07:50:00,80.735,80.755,80.635,80.635,1288300000.0
2009-12-02 07:55:00,80.635,80.67,80.63,80.645,1866800000.0
2009-12-02 08:00:00,80.645,80.695,80.63,80.675,1727900000.0
2009-12-02 08:05:00,80.675,80.76,80.645,80.755,1604100000.0
2009-12-02 08:10:00,80.765,80.775,80.715,80.735,1853499999.0
2009-12-02 08:15:00,80.735,80.78,80.735,80.77,1469100000.0
2009-12-02 08:20:00,80.77,80.775,80.735,80.735,1454700000.0
2009-12-02 08:25:00,80.735,80.755,80.695,80.725,2323100001.0
2009-12-02 08:30:00,80.725,80.755,80.685,80.705,1994300000.0
2009-12-02 08:35:00,80.71,80.715,80.68,80.69,1625500000.0
2009-12-02 08:40:00,80.69,80.7,80.67,80.7,1439500000.0
2009-12-02 08:45:00,80.695,80.715,80.685,80.69,1384400000.0
2009-12-02 08:50:00,80.695,80.84,80.65,80.79,3101100000.0
2009-12-02 08:55:00,80.79,80.86,80.77,80.845,3285800000.0
2009-12-02 09:00:00,80.845,80.89,80.805,80.845,3460499998.0
2009-12-02 09:05:00,80.845,80.87,80.755,80.82,2856400001.0
2009-12-02 09:10:00,80.83,80.855,80.735,80.735,2695900002.0
2009-12-02 09:15:00,80.735,80.8,80.715,80.765,3187099999.0
2009-12-02 09:20:00,80.75,80.76,80.69,80.695,2955700002.0
2009-12-02 09:25:00,80.695,80.71,80.58,80.605,3150900001.0
2009-12-02 09:30:00,80.605,80.695,80.58,80.685,1642399996.0
2009-12-02 09:35:00,80.68,80.745,80.615,80.72,2441699998.0
2009-12-02 09:40:00,80.72,80.73,80.675,80.68,2487699998.0
2009-12-02 09:45:00,80.68,80.74,80.675,80.73,2968300005.0
2009-12-02 09:50:00,80.73,80.775,80.72,80.775,1871400001.0
2009-12-02 09:55:00,80.78,80.8,80.745,80.79,3021600000.0
2009-12-02 10:00:00,80.79,80.795,80.725,80.785,2980100002.0
2009-12-02 10:05:00,80.785,80.885,80.785,80.855,3041800009.0
2009-12-02 10:10:00,80.86,80.895,80.755,80.79,3240699999.0
2009-12-02 10:15:00,80.79,80.805,80.69,80.745,2170899999.0
2009-12-02 10:20:00,80.745,80.83,80.745,80.825,2687799997.0
2009-12-02 10:25:00,80.82,80.98,80.82,80.97,2676700002.0
2009-12-02 10:30:00,80.97,80.985,80.82,80.85,3415800004.0
2009-12-02 10:35:00,80.855,80.945,80.85,80.94,1853800003.0
2009-12-02 10:40:00,80.95,80.99,80.89,80.99,2815799999.0
2009-12-02 10:45:00,80.985,81.01,80.9,80.9,2258599998.0
2009-12-02 10:50:00,80.9,80.94,80.855,80.925,2425599999.0
2009-12-02 10:55:00,80.925,80.965,80.82,80.91,2678300000.0
2009-12-02 11:00:00,80.915,80.99,80.885,80.955,2020599999.0
2009-12-02 11:05:00,80.955,80.97,80.895,80.945,1661800001.0
2009-12-02 11:10:00,80.95,80.97,80.9,80.905,1863700000.0
2009-12-02 11:15:00,80.905,80.97,80.905,80.915,1345700000.0
2009-12-02 11:20:00,80.915,80.915,80.83,80.84,1768600002.0
2009-12-02 11:25:00,80.84,80.87,80.775,80.855,2106599998.0
2009-12-02 11:30:00,80.86,80.89,80.845,80.86,1764500004.0
2009-12-02 11:35:00,80.865,80.93,80.865,80.925,2550400006.0
2009-12-02 11:40:00,80.925,80.93,80.865,80.915,2122499999.0
2009-12-02 11:45:00,80.915,80.975,80.91,80.96,1278099999.0
2009-12-02 11:50:00,80.96,81.12,80.945,81.12,2374200005.0
2009-12-02 11:55:00,81.115,81.135,81.1,81.1,2242800001.0
2009-12-02 12:00:00,81.095,81.095,81.005,81.015,1750200006.0
2009-12-02 12:05:00,81.015,81.07,81.01,81.04,1919900003.0
2009-12-02 12:10:00,81.035,81.08,81.02,81.08,2104399998.0
2009-12-02 12:15:00,81.08,81.135,81.025,81.035,2624600002.0
2009-12-02 12:20:00,81.035,81.095,81.02,81.02,1766800003.0
2009-12-02 12:25:00,81.04,81.065,81.025,81.055,2199900002.0
2009-12-02 12:30:00,81.055,81.055,81.025,81.045,1379300000.0
2009-12-02 12:35:00,81.045,81.075,81.005,81.04,2097900001.0
2009-12-02 12:40:00,81.035,81.07,81.035,81.055,1407899999.0
2009-12-02 12:45:00,81.055,81.075,81.035,81.065,1074299998.0
2009-12-02 12:50:00,81.055,81.07,81.015,81.04,1564600003.0
2009-12-02 12:55:00,81.045,81.1,81.02,81.075,2247700000.0
2009-12-02 13:00:00,81.08,81.135,81.055,81.125,1752000000.0
2009-12-02 13:05:00,81.135,81.135,81.05,81.06,1550900000.0
2009-12-02 13:10:00,81.06,81.07,80.97,80.98,1211200001.0
2009-12-02 13:15:00,80.98,80.995,80.925,80.96,1711400006.0
2009-12-02 13:20:00,80.955,80.975,80.925,80.955,1159700001.0
2009-12-02 13:25:00,80.95,81.0,80.925,80.935,1411500000.0
2009-12-02 13:30:00,80.935,80.94,80.895,80.915,847200001.0
2009-12-02 13:35:00,80.915,80.915,80.845,80.85,1798799996.0
2009-12-02 13:40:00,80.85,80.86,80.79,80.795,1761400003.0
2009-12-02 13:45:00,80.79,80.845,80.775,80.84,1462600000.0
2009-12-02 13:50:00,80.84,80.895,80.825,80.88,1582500000.0
2009-12-02 13:55:00,80.88,80.905,80.84,80.88,990300001.0
2009-12-02 14:00:00,80.885,80.9,80.86,80.875,1393200000.0
2009-12-02 14:05:00,80.875,80.89,80.835,80.865,907000001.0
2009-12-02 14:10:00,80.865,80.865,80.79,80.845,1280599999.0
2009-12-02 14:15:00,80.845,80.85,80.79,80.805,1770699993.0
2009-12-02 14:20:00,80.805,80.86,80.795,80.835,1164700002.0
2009-12-02 14:25:00,80.825,80.855,80.805,80.825,857900001.0
2009-12-02 14:30:00,80.835,80.84,80.81,80.82,1024700001.0
2009-12-02 14:35:00,80.82,80.86,80.82,80.845,1947699999.0
2009-12-02 14:40:00,80.845,80.87,80.835,80.855,804600000.0
2009-12-02 14:45:00,80.855,80.905,80.85,80.89,1052799998.0
2009-12-02 14:50:00,80.885,80.94,80.88,80.93,1307900004.0
2009-12-02 14:55:00,80.93,80.95,80.91,80.935,1138299997.0
2009-12-02 15:00:00,80.94,81.005,80.935,80.935,1300300000.0
2009-12-02 15:05:00,80.935,80.975,80.915,80.925,904299998.0
2009-12-02 15:10:00,80.925,80.94,80.865,80.88,1883699999.0
2009-12-02 15:15:00,80.87,80.875,80.745,80.795,2603099998.0
2009-12-02 15:20:00,80.8,80.88,80.735,80.88,1651000000.0
2009-12-02 15:25:00,80.905,80.905,80.85,80.885,1707600000.0
2009-12-02 15:30:00,80.885,80.96,80.85,80.925,2246300000.0
2009-12-02 15:35:00,80.925,80.935,80.81,80.83,2236400000.0
2009-12-02 15:40:00,80.83,80.855,80.79,80.805,1832100000.0
2009-12-02 15:45:00,80.8,80.825,80.75,80.815,1528300000.0
2009-12-02 15:50:00,80.815,80.825,80.775,80.795,1726600000.0
2009-12-02 15:55:00,80.795,80.84,80.775,80.825,1475300000.0
2009-12-02 16:00:00,80.82,80.955,80.82,80.915,1367800000.0
2009-12-02 16:05:00,80.91,80.935,80.865,80.895,1428400000.0
2009-12-02 16:10:00,80.895,80.925,80.815,80.835,2165300003.0
2009-12-02 16:15:00,80.835,80.875,80.815,80.86,1447300000.0
2009-12-02 16:20:00,80.865,80.88,80.845,80.865,1469099999.0
2009-12-02 16:25:00,80.865,80.925,80.86,80.925,900100000.0
2009-12-02 16:30:00,80.93,80.96,80.825,80.89,1816500000.0
2009-12-02 16:35:00,80.885,80.935,80.84,80.86,2139000000.0
2009-12-02 16:40:00,80.87,80.915,80.855,80.865,1912700000.0
2009-12-02 16:45:00,80.865,80.905,80.85,80.905,1950599998.0
2009-12-02 16:50:00,80.905,80.945,80.885,80.905,1691199998.0
2009-12-02 16:55:00,80.9,80.925,80.86,80.885,1650799998.0
2009-12-02 17:00:00,80.89,80.96,80.88,80.895,2024100000.0
2009-12-02 17:05:00,80.895,80.94,80.87,80.93,1948099996.0
2009-12-02 17:10:00,80.93,81.115,80.93,81.045,2301400000.0
2009-12-02 17:15:00,81.05,81.1,81.035,81.065,2783699997.0
2009-12-02 17:20:00,81.07,81.08,81.025,81.055,2649900000.0
2009-12-02 17:25:00,81.05,81.07,81.04,81.065,1684900001.0
2009-12-02 17:30:00,81.06,81.095,81.02,81.025,2370699998.0
2009-12-02 17:35:00,81.025,81.075,81.0,81.075,2942399998.0
2009-12-02 17:40:00,81.075,81.13,81.065,81.09,2751099990.0
2009-12-02 17:45:00,81.09,81.105,81.06,81.085,2294699997.0
2009-12-02 17:50:00,81.085,81.135,81.08,81.09,3048700000.0
2009-12-02 17:55:00,81.09,81.105,81.03,81.05,2447399999.0
2009-12-02 18:00:00,81.06,81.065,80.915,80.925,3069200004.0
2009-12-02 18:05:00,80.925,80.96,80.835,80.905,2709900001.0
2009-12-02 18:10:00,80.905,80.905,80.765,80.765,2718699998.0
2009-12-02 18:15:00,80.76,80.83,80.735,80.775,2853400001.0
2009-12-02 18:20:00,80.765,80.805,80.735,80.795,1938500000.0
2009-12-02 18:25:00,80.795,80.805,80.735,80.765,1852000002.0
2009-12-02 18:30:00,80.765,80.875,80.76,80.875,2070500000.0
2009-12-02 18:35:00,80.875,80.895,80.835,80.86,1486400000.0
2009-12-02 18:40:00,80.86,80.865,80.81,80.82,1702299999.0
2009-12-02 18:45:00,80.825,80.845,80.805,80.805,1001699999.0
2009-12-02 18:50:00,80.805,80.83,80.72,80.72,1663199999.0
2009-12-02 18:55:00,80.715,80.73,80.65,80.715,2354699995.0
2009-12-02 19:00:00,80.72,80.785,80.715,80.76,856800000.0
2009-12-02 19:05:00,80.76,80.805,80.74,80.745,2654500000.0
2009-12-02 19:10:00,80.745,80.78,80.725,80.735,2158700005.0
2009-12-02 19:15:00,80.735,80.765,80.62,80.655,2696300000.0
2009-12-02 19:20:00,80.655,80.66,80.5,80.51,2286500001.0
2009-12-02 19:25:00,80.51,80.605,80.51,80.555,1358900001.0
2009-12-02 19:30:00,80.555,80.555,80.495,80.535,1797400002.0
2009-12-02 19:35:00,80.535,80.595,80.53,80.56,1823200002.0
2009-12-02 19:40:00,80.56,80.59,80.555,80.585,769400002.0
2009-12-02 19:45:00,80.585,80.6,80.565,80.585,1690599998.0
2009-12-02 19:50:00,80.59,80.61,80.56,80.605,1175200001.0
2009-12-02 19:55:00,80.605,80.67,80.595,80.665,1482900001.0
2009-12-02 20:00:00,80.665,80.67,80.64,80.65,1587900000.0
2009-12-02 20:05:00,80.65,80.655,80.61,80.645,1050600001.0
2009-12-02 20:10:00,80.655,80.68,80.62,80.675,953300003.0
2009-12-02 20:15:00,80.675,80.715,80.675,80.705,414200000.0
2009-12-02 20:20:00,80.705,80.725,80.695,80.705,522200000.0
2009-12-02 20:25:00,80.705,80.705,80.66,80.675,466500000.0
2009-12-02 20:30:00,80.68,80.68,80.62,80.655,1060800000.0
2009-12-02 20:35:00,80.655,80.665,80.635,80.64,929800000.0
2009-12-02 20:40:00,80.64,80.66,80.64,80.655,406900000.0
2009-12-02 20:45:00,80.655,80.73,80.655,80.715,1504500002.0
2009-12-02 20:50:00,80.71,80.765,80.71,80.76,524900001.0
2009-12-02 20:55:00,80.76,80.765,80.74,80.755,790800000.0
2009-12-02 21:00:00,80.785,80.815,80.675,80.72,2233800005.0
2009-12-02 21:05:00,80.72,80.83,80.7,80.825,2057299998.0
2009-12-02 21:10:00,80.82,80.825,80.725,80.795,2008399996.0
2009-12-02 21:15:00,80.795,80.825,80.705,80.715,2133799996.0
2009-12-02 21:20:00,80.715,80.785,80.705,80.71,2585199998.0
2009-12-02 21:25:00,80.71,80.765,80.7,80.745,1970000003.0
2009-12-02 21:30:00,80.745,80.75,80.695,80.71,1279799998.0
2009-12-02 21:35:00,80.71,80.86,80.705,80.845,1893900002.0
2009-12-02 21:40:00,80.84,80.875,80.82,80.85,2425300001.0
2009-12-02 21:45:00,80.85,80.865,80.825,80.835,1534200001.0
2009-12-02 21:50:00,80.84,80.845,80.825,80.83,761700000.0
2009-12-02 21:55:00,80.83,80.84,80.77,80.81,1817199998.0
2009-12-02 22:00:00,80.81,80.855,80.8,80.825,1936700000.0
2009-12-02 22:05:00,80.825,80.845,80.805,80.815,1781599994.0
2009-12-02 22:10:00,80.815,80.83,80.72,80.755,1682700000.0
2009-12-02 22:15:00,80.755,80.755,80.7,80.72,1136600000.0
2009-12-02 22:20:00,80.715,80.76,80.705,80.75,1610799998.0
2009-12-02 22:25:00,80.755,80.765,80.75,80.755,1038400001.0
2009-12-02 22:30:00,80.745,80.765,80.71,80.71,1488599999.0
2009-12-02 22:35:00,80.705,80.755,80.705,80.745,2125000001.0
2009-12-02 22:40:00,80.745,80.805,80.735,80.795,1818399999.0
2009-12-02 22:45:00,80.79,80.825,80.785,80.795,1086800002.0
2009-12-02 22:50:00,80.8,80.82,80.795,80.805,1905400000.0
2009-12-02 22:55:00,80.805,80.905,80.8,80.885,1722700001.0
2009-12-02 23:00:00,80.885,80.9,80.85,80.885,723000000.0
2009-12-02 23:05:00,80.885,80.895,80.855,80.86,272000000.0
2009-12-02 23:10:00,80.865,80.88,80.835,80.84,534000000.0
2009-12-02 23:15:00,80.845,80.915,80.845,80.89,510200000.0
2009-12-02 23:20:00,80.89,80.9,80.845,80.85,264100000.0
2009-12-02 23:25:00,80.85,80.9,80.85,80.9,678600000.0
2009-12-02 23:30:00,80.89,80.89,80.86,80.865,728300000.0
2009-12-02 23:35:00,80.87,80.89,80.865,80.875,311500000.0
2009-12-02 23:40:00,80.875,80.895,80.865,80.865,884200000.0
2009-12-02 23:45:00,80.865,80.875,80.835,80.835,399800000.0
2009-12-02 23:50:00,80.83,80.83,80.785,80.79,590200000.0
2009-12-02 23:55:00,80.79,80.82,80.77,80.785,1049000000.0
2009-12-03 00:00:00,80.785,80.85,80.78,80.82,190900000.0
2009-12-03 00:05:00,80.835,80.885,80.825,80.85,119300000.0
2009-12-03 00:10:00,80.85,80.87,80.82,80.86,239100000.0
2009-12-03 00:15:00,80.86,80.9,80.855,80.88,271000000.0
2009-12-03 00:20:00,80.88,80.89,80.86,80.885,115000000.0
2009-12-03 00:25:00,80.9,80.945,80.9,80.91,221900000.0
2009-12-03 00:30:00,80.91,80.94,80.91,80.94,145100000.0
2009-12-03 00:35:00,80.94,80.985,80.925,80.945,196000000.0
2009-12-03 00:40:00,80.95,80.98,80.945,80.975,91500000.0
2009-12-03 00:45:00,80.98,81.02,80.96,81.02,243300000.0
2009-12-03 00:50:00,81.015,81.165,80.985,81.115,613100000.0
2009-12-03 00:55:00,81.115,81.12,81.055,81.1,280700000.0
2009-12-03 01:00:00,81.1,81.195,81.1,81.165,683900000.0
2009-12-03 01:05:00,81.17,81.2,81.11,81.11,586800000.0
2009-12-03 01:10:00,81.12,81.215,81.105,81.21,997900000.0
2009-12-03 01:15:00,81.205,81.225,81.155,81.155,2007500000.0
2009-12-03 01:20:00,81.155,81.16,81.09,81.095,1039300000.0
2009-12-03 01:25:00,81.1,81.13,81.09,81.13,666400001.0
2009-12-03 01:30:00,81.13,81.175,81.11,81.115,899000000.0
2009-12-03 01:35:00,81.12,81.155,81.085,81.105,278700000.0
2009-12-03 01:40:00,81.105,81.13,81.08,81.13,638300000.0
2009-12-03 01:45:00,81.135,81.265,81.135,81.225,917500000.0
2009-12-03 01:50:00,81.225,81.245,81.165,81.2,1136000000.0
2009-12-03 01:55:00,81.2,81.3,81.19,81.3,990800000.0
2009-12-03 02:00:00,81.3,81.365,81.265,81.355,1904500002.0
2009-12-03 02:05:00,81.36,81.38,81.325,81.36,1947699999.0
2009-12-03 02:10:00,81.365,81.425,81.32,81.38,1414200000.0
2009-12-03 02:15:00,81.38,81.42,81.345,81.375,1792800000.0
2009-12-03 02:20:00,81.37,81.44,81.325,81.405,1759300001.0
2009-12-03 02:25:00,81.405,81.435,81.335,81.385,1710299999.0
2009-12-03 02:30:00,81.385,81.455,81.265,81.355,1680499999.0
2009-12-03 02:35:00,81.36,81.4,81.32,81.335,1300999999.0
2009-12-03 02:40:00,81.335,81.425,81.335,81.425,698800000.0
2009-12-03 02:45:00,81.415,81.46,81.41,81.44,1134600000.0
2009-12-03 02:50:00,81.44,81.52,81.42,81.52,1726899998.0
2009-12-03 02:55:00,81.535,81.56,81.44,81.44,2721099999.0
2009-12-03 03:00:00,81.44,81.485,81.44,81.44,1711000000.0
2009-12-03 03:05:00,81.44,81.45,81.375,81.38,2230800000.0
2009-12-03 03:10:00,81.385,81.395,81.325,81.33,1095600000.0
2009-12-03 03:15:00,81.325,81.42,81.32,81.41,1444200000.0
2009-12-03 03:20:00,81.41,81.43,81.365,81.395,836999999.0
2009-12-03 03:25:00,81.395,81.445,81.39,81.445,1097000000.0
2009-12-03 03:30:00,81.44,81.55,81.435,81.52,1897900000.0
2009-12-03 03:35:00,81.52,81.535,81.49,81.5,1027699998.0
2009-12-03 03:40:00,81.49,81.515,81.48,81.5,1062800000.0
2009-12-03 03:45:00,81.5,81.535,81.475,81.53,1218800001.0
2009-12-03 03:50:00,81.53,81.58,81.515,81.53,1621400000.0
2009-12-03 03:55:00,81.535,81.625,81.535,81.585,1819299999.0
2009-12-03 04:00:00,81.585,81.585,81.51,81.53,1795900000.0
2009-12-03 04:05:00,81.53,81.53,81.46,81.475,1012899999.0
2009-12-03 04:10:00,81.475,81.535,81.445,81.52,1495700000.0
2009-12-03 04:15:00,81.52,81.56,81.515,81.54,1191300000.0
2009-12-03 04:20:00,81.54,81.56,81.51,81.53,1026500000.0
2009-12-03 04:25:00,81.535,81.575,81.52,81.57,929099999.0
2009-12-03 04:30:00,81.57,81.6,81.565,81.57,1069599999.0
2009-12-03 04:35:00,81.57,81.595,81.57,81.575,711700000.0
2009-12-03 04:40:00,81.57,81.585,81.56,81.585,833900000.0
2009-12-03 04:45:00,81.58,81.605,81.55,81.605,779999998.0
2009-12-03 04:50:00,81.605,81.68,81.6,81.665,930300000.0
2009-12-03 04:55:00,81.665,81.675,81.635,81.645,478200000.0
2009-12-03 05:00:00,81.645,81.715,81.645,81.71,844600000.0
2009-12-03 05:05:00,81.7,81.725,81.675,81.7,1038299999.0
2009-12-03 05:10:00,81.7,81.755,81.675,81.675,1741100001.0
2009-12-03 05:15:00,81.675,81.72,81.675,81.71,997299999.0
2009-12-03 05:20:00,81.71,81.755,81.705,81.75,1018900001.0
2009-12-03 05:25:00,81.75,81.82,81.74,81.745,1285300000.0
2009-12-03 05:30:00,81.75,81.795,81.735,81.735,738200000.0
2009-12-03 05:35:00,81.735,81.755,81.645,81.645,1612600000.0
2009-12-03 05:40:00,81.65,81.685,81.645,81.66,770100000.0
2009-12-03 05:45:00,81.67,81.68,81.645,81.65,691100000.0
2009-12-03 05:50:00,81.65,81.715,81.65,81.68,980500000.0
2009-12-03 05:55:00,81.68,81.7,81.665,81.7,874400000.0
2009-12-03 06:00:00,81.695,81.705,81.66,81.675,1262600000.0
2009-12-03 06:05:00,81.675,81.675,81.545,81.575,1227199999.0
2009-12-03 06:10:00,81.575,81.585,81.5,81.5,1692099998.0
2009-12-03 06:15:00,81.505,81.525,81.465,81.475,1651699998.0
2009-12-03 06:20:00,81.47,81.515,81.47,81.5,796900000.0
2009-12-03 06:25:00,81.5,81.515,81.485,81.505,695100000.0
2009-12-03 06:30:00,81.505,81.575,81.5,81.575,690300000.0
2009-12-03 06:35:00,81.575,81.585,81.555,81.57,781700001.0
2009-12-03 06:40:00,81.57,81.58,81.55,81.55,715200000.0
2009-12-03 06:45:00,81.55,81.58,81.535,81.58,1025099998.0
2009-12-03 06:50:00,81.575,81.605,81.555,81.58,1213800000.0
2009-12-03 06:55:00,81.58,81.6,81.51,81.515,1117299999.0
2009-12-03 07:00:00,81.51,81.53,81.47,81.495,1267300000.0
2009-12-03 07:05:00,81.495,81.52,81.49,81.52,1045400000.0
2009-12-03 07:10:00,81.52,81.52,81.47,81.485,786100000.0
2009-12-03 07:15:00,81.485,81.515,81.485,81.505,587800000.0
2009-12-03 07:20:00,81.505,81.515,81.485,81.485,426500000.0
2009-12-03 07:25:00,81.485,81.505,81.475,81.485,1008100000.0
2009-12-03 07:30:00,81.49,81.49,81.465,81.47,963600000.0
2009-12-03 07:35:00,81.47,81.475,81.405,81.445,1430800000.0
2009-12-03 07:40:00,81.445,81.525,81.435,81.515,2220500001.0
2009-12-03 07:45:00,81.52,81.575,81.495,81.56,1120000000.0
2009-12-03 07:50:00,81.56,81.57,81.53,81.535,1051200000.0
2009-12-03 07:55:00,81.535,81.56,81.53,81.53,916200000.0
2009-12-03 08:00:00,81.535,81.56,81.505,81.525,890000000.0
2009-12-03 08:05:00,81.525,81.55,81.48,81.485,1491899999.0
2009-12-03 08:10:00,81.485,81.53,81.475,81.52,1149300000.0
2009-12-03 08:15:00,81.52,81.55,81.5,81.545,1082599998.0
2009-12-03 08:20:00,81.55,81.59,81.53,81.585,739600001.0
2009-12-03 08:25:00,81.585,81.68,81.57,81.665,1592199999.0
2009-12-03 08:30:00,81.665,81.665,81.575,81.6,1503300000.0
2009-12-03 08:35:00,81.6,81.605,81.56,81.57,1177000000.0
2009-12-03 08:40:00,81.57,81.63,81.56,81.62,1335799999.0
2009-12-03 08:45:00,81.625,81.645,81.585,81.6,1093900000.0
2009-12-03 08:50:00,81.6,81.65,81.59,81.625,1605200000.0
2009-12-03 08:55:00,81.625,81.685,81.57,81.585,2028399998.0
2009-12-03 09:00:00,81.585,81.75,81.55,81.69,2930900000.0
2009-12-03 09:05:00,81.695,81.765,81.68,81.76,1716900001.0
2009-12-03 09:10:00,81.765,81.785,81.675,81.78,2181399998.0
2009-12-03 09:15:00,81.78,81.845,81.77,81.83,2277499998.0
2009-12-03 09:20:00,81.83,81.845,81.79,81.82,3167100000.0
2009-12-03 09:25:00,81.82,81.835,81.76,81.815,3081200001.0
2009-12-03 09:30:00,81.815,81.83,81.755,81.775,2119000002.0
2009-12-03 09:35:00,81.775,81.825,81.755,81.78,2341199998.0
2009-12-03 09:40:00,81.78,81.795,81.755,81.755,2086600004.0
2009-12-03 09:45:00,81.755,81.78,81.745,81.775,1346899996.0
2009-12-03 09:50:00,81.775,81.8,81.74,81.745,1101300001.0
2009-12-03 09:55:00,81.745,81.76,81.69,81.695,1719899999.0
2009-12-03 10:00:00,81.69,81.695,81.62,81.63,2571900005.0
2009-12-03 10:05:00,81.63,81.675,81.565,81.59,1876900000.0
2009-12-03 10:10:00,81.59,81.645,81.555,81.61,2085400000.0
2009-12-03 10:15:00,81.61,81.645,81.57,81.585,1818799999.0
2009-12-03 10:20:00,81.59,81.63,81.555,81.61,1210900001.0
2009-12-03 10:25:00,81.61,81.79,81.58,81.775,2050500002.0
2009-12-03 10:30:00,81.775,81.805,81.75,81.755,2201999995.0
2009-12-03 10:35:00,81.75,81.805,81.745,81.77,1181400000.0
2009-12-03 10:40:00,81.77,81.795,81.715,81.745,1089400000.0
2009-12-03 10:45:00,81.745,81.77,81.705,81.74,1660800001.0
2009-12-03 10:50:00,81.74,81.785,81.735,81.75,1743500000.0
2009-12-03 10:55:00,81.75,81.83,81.745,81.83,1785600000.0
2009-12-03 11:00:00,81.825,81.83,81.665,81.69,3016800000.0
2009-12-03 11:05:00,81.68,81.705,81.655,81.665,2015499998.0
2009-12-03 11:10:00,81.665,81.685,81.625,81.64,2304199999.0
2009-12-03 11:15:00,81.635,81.655,81.595,81.65,1749999998.0
2009-12-03 11:20:00,81.65,81.705,81.65,81.68,1072699999.0
2009-12-03 11:25:00,81.68,81.685,81.61,81.615,1650990002.0
2009-12-03 11:30:00,81.615,81.645,81.61,81.63,1739410001.0
2009-12-03 11:35:00,81.63,81.65,81.545,81.57,2507699997.0
2009-12-03 11:40:00,81.57,81.57,81.51,81.54,1308000000.0
2009-12-03 11:45:00,81.545,81.64,81.545,81.625,1057800001.0
2009-12-03 11:50:00,81.625,81.67,81.625,81.635,872300001.0
2009-12-03 11:55:00,81.64,81.71,81.62,81.705,1644900000.0
2009-12-03 12:00:00,81.705,81.75,81.675,81.7,1964899999.0
2009-12-03 12:05:00,81.7,81.72,81.68,81.695,1560599998.0
2009-12-03 12:10:00,81.695,81.725,81.665,81.695,984200000.0
2009-12-03 12:15:00,81.695,81.695,81.655,81.68,1376199995.0
2009-12-03 12:20:00,81.675,81.685,81.605,81.605,2039999997.0
2009-12-03 12:25:00,81.605,81.63,81.6,81.615,1817199999.0
2009-12-03 12:30:00,81.615,81.62,81.575,81.6,2421500000.0
2009-12-03 12:35:00,81.595,81.63,81.585,81.615,2636300002.0
2009-12-03 12:40:00,81.615,81.695,81.61,81.685,1538000000.0
2009-12-03 12:45:00,81.69,81.715,81.6,81.6,2723400004.0
2009-12-03 12:50:00,81.61,81.635,81.575,81.605,3046399993.0
2009-12-03 12:55:00,81.605,81.63,81.575,81.605,1713799998.0
2009-12-03 13:00:00,81.61,81.63,81.555,81.565,1039899998.0
2009-12-03 13:05:00,81.57,81.65,81.565,81.645,1416999999.0
2009-12-03 13:10:00,81.65,81.67,81.61,81.65,1036699999.0
2009-12-03 13:15:00,81.655,81.695,81.655,81.675,1280299999.0
2009-12-03 13:20:00,81.675,81.68,81.64,81.645,990100000.0
2009-12-03 13:25:00,81.645,81.705,81.64,81.68,786200000.0
2009-12-03 13:30:00,81.68,81.7,81.67,81.685,1284400001.0
2009-12-03 13:35:00,81.685,81.685,81.665,81.675,1165900002.0
2009-12-03 13:40:00,81.675,81.675,81.64,81.64,878500000.0
2009-12-03 13:45:00,81.645,81.67,81.565,81.58,1407200000.0
2009-12-03 13:50:00,81.58,81.62,81.57,81.615,1611999999.0
2009-12-03 13:55:00,81.615,81.62,81.57,81.585,1920899996.0
2009-12-03 14:00:00,81.58,81.605,81.57,81.575,1081999998.0
2009-12-03 14:05:00,81.575,81.575,81.54,81.555,700799998.0
2009-12-03 14:10:00,81.555,81.625,81.555,81.605,1946100000.0
2009-12-03 14:15:00,81.61,81.73,81.595,81.7,1419399999.0
2009-12-03 14:20:00,81.7,81.705,81.655,81.675,2264099998.0
2009-12-03 14:25:00,81.675,81.7,81.625,81.645,1326700001.0
2009-12-03 14:30:00,81.645,81.655,81.605,81.645,1374999996.0
2009-12-03 14:35:00,81.645,81.71,81.63,81.705,1275999991.0
2009-12-03 14:40:00,81.705,81.72,81.675,81.675,2107100000.0
2009-12-03 14:45:00,81.675,81.71,81.67,81.67,1414299999.0
2009-12-03 14:50:00,81.67,81.695,81.655,81.69,1146900003.0
2009-12-03 14:55:00,81.69,81.725,81.67,81.72,1346500000.0
2009-12-03 15:00:00,81.715,81.79,81.695,81.78,1910500000.0
2009-12-03 15:05:00,81.775,81.78,81.7,81.76,1638600000.0
2009-12-03 15:10:00,81.76,81.845,81.745,81.82,1861099996.0
2009-12-03 15:15:00,81.815,81.89,81.8,81.89,2076399998.0
2009-12-03 15:20:00,81.885,81.93,81.865,81.875,3043899998.0
2009-12-03 15:25:00,81.875,81.875,81.805,81.83,2725899997.0
2009-12-03 15:30:00,81.84,81.96,81.815,81.825,2203899998.0
2009-12-03 15:35:00,81.825,81.95,81.745,81.875,2925199998.0
2009-12-03 15:40:00,81.875,81.91,81.78,81.825,3224199998.0
2009-12-03 15:45:00,81.825,81.91,81.795,81.885,2929500003.0
2009-12-03 15:50:00,81.885,81.915,81.845,81.905,3585700000.0
2009-12-03 15:55:00,81.905,81.92,81.85,81.85,3103400004.0
2009-12-03 16:00:00,81.85,81.9,81.765,81.885,2022700001.0
2009-12-03 16:05:00,81.885,81.945,81.885,81.905,1539400002.0
2009-12-03 16:10:00,81.905,81.945,81.845,81.855,1798999999.0
2009-12-03 16:15:00,81.855,81.945,81.855,81.905,1507600000.0
2009-12-03 16:20:00,81.915,81.975,81.9,81.925,1822300001.0
2009-12-03 16:25:00,81.93,82.0,81.915,81.97,2585900002.0
2009-12-03 16:30:00,81.97,82.04,81.925,82.0,2419100000.0
2009-12-03 16:35:00,82.005,82.05,81.975,81.985,1689700000.0
2009-12-03 16:40:00,81.99,82.045,81.99,82.01,1435200000.0
2009-12-03 16:45:00,82.02,82.07,82.0,82.03,1518900000.0
2009-12-03 16:50:00,82.03,82.065,81.985,82.005,1960700001.0
2009-12-03 16:55:00,82.005,82.015,81.86,81.865,3108599998.0
2009-12-03 17:00:00,81.865,81.865,81.605,81.695,2575100000.0
2009-12-03 17:05:00,81.69,81.78,81.62,81.73,2918099998.0
2009-12-03 17:10:00,81.735,81.75,81.63,81.665,2112400000.0
2009-12-03 17:15:00,81.68,81.68,81.475,81.485,2678400000.0
2009-12-03 17:20:00,81.485,81.605,81.475,81.555,2910399999.0
2009-12-03 17:25:00,81.555,81.705,81.535,81.7,2288899997.0
2009-12-03 17:30:00,81.7,81.7,81.63,81.665,2203700000.0
2009-12-03 17:35:00,81.67,81.685,81.585,81.585,2453799993.0
2009-12-03 17:40:00,81.585,81.595,81.535,81.555,4384100031.0
2009-12-03 17:45:00,81.555,81.77,81.54,81.715,2873700008.0
2009-12-03 17:50:00,81.715,81.74,81.665,81.665,2893300000.0
2009-12-03 17:55:00,81.67,81.705,81.645,81.67,2932100016.0
2009-12-03 18:00:00,81.67,81.76,81.665,81.725,2373600002.0
2009-12-03 18:05:00,81.725,81.82,81.715,81.795,1615550003.0
2009-12-03 18:10:00,81.795,81.855,81.78,81.82,1950400002.0
2009-12-03 18:15:00,81.81,81.815,81.715,81.74,2495199999.0
2009-12-03 18:20:00,81.74,81.78,81.73,81.775,1599800000.0
2009-12-03 18:25:00,81.775,81.845,81.775,81.835,1215900000.0
2009-12-03 18:30:00,81.835,81.835,81.795,81.805,1698499997.0
2009-12-03 18:35:00,81.805,81.82,81.725,81.735,2344300002.0
2009-12-03 18:40:00,81.735,81.77,81.675,81.68,2215899997.0
2009-12-03 18:45:00,81.685,81.695,81.635,81.69,2514499991.0
2009-12-03 18:50:00,81.69,81.745,81.655,81.725,2328699996.0
2009-12-03 18:55:00,81.725,81.755,81.685,81.705,1770299992.0
2009-12-03 19:00:00,81.705,81.705,81.62,81.645,2167400002.0
2009-12-03 19:05:00,81.645,81.66,81.625,81.66,821199999.0
2009-12-03 19:10:00,81.66,81.7,81.635,81.68,1332300000.0
2009-12-03 19:15:00,81.675,81.715,81.665,81.715,1155299999.0
2009-12-03 19:20:00,81.715,81.73,81.69,81.71,1034300003.0
2009-12-03 19:25:00,81.71,81.715,81.66,81.665,1101399999.0
2009-12-03 19:30:00,81.665,81.695,81.645,81.67,1036000002.0
2009-12-03 19:35:00,81.685,81.71,81.675,81.695,821300001.0
2009-12-03 19:40:00,81.695,81.73,81.695,81.705,1535800002.0
2009-12-03 19:45:00,81.705,81.765,81.695,81.755,1555600004.0
2009-12-03 19:50:00,81.755,81.76,81.74,81.75,1395200000.0
2009-12-03 19:55:00,81.75,81.79,81.725,81.755,1108200003.0
2009-12-03 20:00:00,81.755,81.785,81.715,81.74,2038300004.0
2009-12-03 20:05:00,81.74,81.74,81.705,81.735,1175200003.0
2009-12-03 20:10:00,81.735,81.765,81.735,81.745,1278000005.0
2009-12-03 20:15:00,81.745,81.825,81.745,81.815,1341700000.0
2009-12-03 20:20:00,81.815,81.835,81.805,81.835,1460300002.0
2009-12-03 20:25:00,81.835,81.855,81.775,81.795,1507400001.0
2009-12-03 20:30:00,81.795,81.835,81.785,81.835,1325300001.0
2009-12-03 20:35:00,81.835,81.88,81.835,81.875,1054499999.0
2009-12-03 20:40:00,81.87,81.93,81.865,81.92,1330300001.0
2009-12-03 20:45:00,81.92,81.93,81.88,81.895,1333100003.0
2009-12-03 20:50:00,81.9,81.92,81.89,81.91,1357700000.0
2009-12-03 20:55:00,81.915,81.94,81.91,81.935,720700000.0
2009-12-03 21:00:00,81.935,81.99,81.935,81.95,1548700001.0
2009-12-03 21:05:00,81.95,81.955,81.88,81.89,1331900002.0
2009-12-03 21:10:00,81.895,81.895,81.87,81.87,999099999.0
2009-12-03 21:15:00,81.87,81.9,81.865,81.88,974299998.0
2009-12-03 21:20:00,81.88,81.91,81.86,81.89,1447200002.0
2009-12-03 21:25:00,81.88,81.905,81.865,81.885,1892100005.0
2009-12-03 21:30:00,81.885,81.89,81.855,81.855,1514399997.0
2009-12-03 21:35:00,81.855,81.86,81.83,81.84,837899999.0
2009-12-03 21:40:00,81.835,81.935,81.835,81.93,1044800001.0
2009-12-03 21:45:00,81.93,81.945,81.875,81.895,1233400002.0
2009-12-03 21:50:00,81.9,81.9,81.8,81.835,2214400001.0
2009-12-03 21:55:00,81.84,81.84,81.79,81.82,1832100005.0
2009-12-03 22:00:00,81.82,81.83,81.77,81.77,1655899997.0
2009-12-03 22:05:00,81.77,81.81,81.76,81.81,1286400000.0
2009-12-03 22:10:00,81.815,81.84,81.81,81.835,1244399996.0
2009-12-03 22:15:00,81.83,81.85,81.83,81.845,1239199999.0
2009-12-03 22:20:00,81.845,81.875,81.84,81.865,1151699996.0
2009-12-03 22:25:00,81.86,81.865,81.795,81.815,1482599998.0
2009-12-03 22:30:00,81.815,81.825,81.805,81.815,814100000.0
2009-12-03 22:35:00,81.815,81.84,81.785,81.805,740499996.0
2009-12-03 22:40:00,81.805,81.81,81.735,81.745,1479899998.0
2009-12-03 22:45:00,81.755,81.755,81.625,81.625,2013200004.0
2009-12-03 22:50:00,81.625,81.67,81.575,81.665,2266400005.0
2009-12-03 22:55:00,81.66,81.675,81.63,81.64,1452600003.0
2009-12-03 23:00:00,81.65,81.665,81.595,81.595,386800000.0
2009-12-03 23:05:00,81.595,81.6,81.565,81.59,581900000.0
2009-12-03 23:10:00,81.585,81.6,81.57,81.57,519900000.0
2009-12-03 23:15:00,81.575,81.58,81.555,81.565,415000000.0
2009-12-03 23:20:00,81.575,81.595,81.55,81.56,269900000.0
2009-12-03 23:25:00,81.56,81.575,81.545,81.545,725099997.0
2009-12-03 23:30:00,81.545,81.58,81.51,81.535,1793500000.0
2009-12-03 23:35:00,81.535,81.58,81.53,81.57,1606100000.0
2009-12-03 23:40:00,81.575,81.58,81.455,81.475,1110400000.0
2009-12-03 23:45:00,81.475,81.55,81.455,81.515,918200000.0
2009-12-03 23:50:00,81.515,81.555,81.51,81.51,646400000.0
2009-12-03 23:55:00,81.51,81.545,81.51,81.53,400400000.0
2009-12-04 00:00:00,81.525,81.53,81.47,81.485,238100000.0
2009-12-04 00:05:00,81.485,81.51,81.475,81.51,207000000.0
2009-12-04 00:10:00,81.51,81.545,81.49,81.545,205500000.0
2009-12-04 00:15:00,81.55,81.56,81.51,81.52,205200000.0
2009-12-04 00:20:00,81.52,81.565,81.515,81.54,112800000.0
2009-12-04 00:25:00,81.54,81.615,81.505,81.615,532900000.0
2009-12-04 00:30:00,81.61,81.635,81.565,81.635,356200000.0
2009-12-04 00:35:00,81.63,81.68,81.63,81.67,270600000.0
2009-12-04 00:40:00,81.665,81.675,81.595,81.625,520800000.0
2009-12-04 00:45:00,81.625,81.67,81.615,81.635,355900000.0
2009-12-04 00:50:00,81.64,81.645,81.59,81.59,477700000.0
2009-12-04 00:55:00,81.59,81.63,81.59,81.6,358600000.0
2009-12-04 01:00:00,81.6,81.605,81.55,81.565,514600000.0
2009-12-04 01:05:00,81.565,81.585,81.56,81.57,171900000.0
2009-12-04 01:10:00,81.575,81.655,81.56,81.655,930400000.0
2009-12-04 01:15:00,81.655,81.655,81.605,81.62,979300000.0
2009-12-04 01:20:00,81.62,81.655,81.615,81.64,1341900000.0
2009-12-04 01:25:00,81.64,81.66,81.625,81.65,722000000.0
2009-12-04 01:30:00,81.655,81.68,81.62,81.64,1317200000.0
2009-12-04 01:35:00,81.64,81.64,81.555,81.58,1378600001.0
2009-12-04 01:40:00,81.58,81.635,81.57,81.62,861400000.0
2009-12-04 01:45:00,81.625,81.655,81.605,81.615,903400000.0
2009-12-04 01:50:00,81.61,81.62,81.55,81.55,704300000.0
2009-12-04 01:55:00,81.55,81.625,81.54,81.575,1489200001.0
2009-12-04 02:00:00,81.575,81.605,81.515,81.525,1951800000.0
2009-12-04 02:05:00,81.525,81.53,81.465,81.475,845500000.0
2009-12-04 02:10:00,81.465,81.48,81.345,81.345,1554799999.0
2009-12-04 02:15:00,81.345,81.345,81.235,81.25,1996100000.0
2009-12-04 02:20:00,81.25,81.265,81.175,81.23,2078200000.0
2009-12-04 02:25:00,81.23,81.315,81.22,81.315,1652600000.0
2009-12-04 02:30:00,81.305,81.31,81.165,81.18,2113700000.0
2009-12-04 02:35:00,81.19,81.2,81.12,81.17,2332500000.0
2009-12-04 02:40:00,81.165,81.2,81.155,81.175,1864500000.0
2009-12-04 02:45:00,81.175,81.195,81.115,81.125,2391200000.0
2009-12-04 02:50:00,81.125,81.255,81.11,81.225,2703499996.0
2009-12-04 02:55:00,81.23,81.26,81.2,81.21,2161700000.0
2009-12-04 03:00:00,81.21,81.275,81.15,81.235,1810300000.0
2009-12-04 03:05:00,81.235,81.33,81.21,81.3,1738900000.0
2009-12-04 03:10:00,81.3,81.355,81.265,81.27,1280500000.0
2009-12-04 03:15:00,81.27,81.325,81.26,81.32,1223600001.0
2009-12-04 03:20:00,81.32,81.46,81.32,81.46,1655200000.0
2009-12-04 03:25:00,81.46,81.505,81.375,81.38,2212800000.0
2009-12-04 03:30:00,81.375,81.5,81.375,81.47,1448400001.0
2009-12-04 03:35:00,81.48,81.585,81.475,81.52,2228500000.0
2009-12-04 03:40:00,81.52,81.585,81.515,81.57,1444399997.0
2009-12-04 03:45:00,81.57,81.615,81.535,81.555,1839499999.0
2009-12-04 03:50:00,81.555,81.555,81.485,81.51,1652600000.0
2009-12-04 03:55:00,81.505,81.515,81.475,81.485,909800000.0
2009-12-04 04:00:00,81.485,81.485,81.385,81.425,1347200000.0
2009-12-04 04:05:00,81.425,81.48,81.42,81.475,1098700000.0
2009-12-04 04:10:00,81.48,81.485,81.405,81.43,1041100000.0
2009-12-04 04:15:00,81.435,81.435,81.395,81.435,889300000.0
2009-12-04 04:20:00,81.435,81.465,81.415,81.46,689900000.0
2009-12-04 04:25:00,81.46,81.465,81.435,81.44,892300000.0
2009-12-04 04:30:00,81.44,81.44,81.38,81.385,808500000.0
2009-12-04 04:35:00,81.385,81.47,81.375,81.45,892800000.0
2009-12-04 04:40:00,81.45,81.485,81.435,81.475,672000000.0
2009-12-04 04:45:00,81.475,81.495,81.465,81.49,588700000.0
2009-12-04 04:50:00,81.49,81.55,81.49,81.545,635399999.0
2009-12-04 04:55:00,81.54,81.57,81.535,81.55,401800000.0
2009-12-04 05:00:00,81.555,81.56,81.525,81.545,695100000.0
2009-12-04 05:05:00,81.545,81.575,81.535,81.575,1498700000.0
2009-12-04 05:10:00,81.58,81.595,81.535,81.54,1107500000.0
2009-12-04 05:15:00,81.54,81.585,81.51,81.515,1373000000.0
2009-12-04 05:20:00,81.515,81.54,81.5,81.52,1140500000.0
2009-12-04 05:25:00,81.52,81.545,81.495,81.5,715400000.0
2009-12-04 05:30:00,81.5,81.5,81.44,81.48,789500000.0
2009-12-04 05:35:00,81.48,81.505,81.48,81.49,683599999.0
2009-12-04 05:40:00,81.49,81.495,81.48,81.48,278500000.0
2009-12-04 05:45:00,81.485,81.495,81.44,81.45,577000000.0
2009-12-04 05:50:00,81.445,81.485,81.435,81.445,442799999.0
2009-12-04 05:55:00,81.445,81.465,81.371,81.445,594699999.0
2009-12-04 06:00:00,81.445,81.465,81.405,81.415,641599999.0
2009-12-04 06:05:00,81.41,81.42,81.3,81.305,1071000000.0
2009-12-04 06:10:00,81.3,81.305,81.255,81.275,1194400000.0
2009-12-04 06:15:00,81.275,81.305,81.24,81.24,962400000.0
2009-12-04 06:20:00,81.245,81.27,81.215,81.255,1030800000.0
2009-12-04 06:25:00,81.255,81.3,81.235,81.3,1047800000.0
2009-12-04 06:30:00,81.3,81.325,81.275,81.28,1029500001.0
2009-12-04 06:35:00,81.285,81.335,81.265,81.265,940800000.0
2009-12-04 06:40:00,81.27,81.31,81.265,81.305,680900000.0
2009-12-04 06:45:00,81.31,81.325,81.285,81.295,783699999.0
2009-12-04 06:50:00,81.29,81.345,81.29,81.345,839600000.0
2009-12-04 06:55:00,81.345,81.425,81.345,81.415,877400000.0
2009-12-04 07:00:00,81.415,81.45,81.395,81.41,1269600000.0
2009-12-04 07:05:00,81.41,81.43,81.39,81.41,912000000.0
2009-12-04 07:10:00,81.41,81.415,81.38,81.39,1048400000.0
2009-12-04 07:15:00,81.39,81.39,81.275,81.285,1114600001.0
2009-12-04 07:20:00,81.285,81.32,81.28,81.305,927300000.0
2009-12-04 07:25:00,81.305,81.36,81.3,81.345,1011600000.0
2009-12-04 07:30:00,81.345,81.39,81.315,81.375,1185799999.0
2009-12-04 07:35:00,81.37,81.38,81.33,81.355,1019000000.0
2009-12-04 07:40:00,81.36,81.36,81.305,81.315,995699997.0
2009-12-04 07:45:00,81.315,81.365,81.305,81.365,775700000.0
2009-12-04 07:50:00,81.37,81.4,81.355,81.355,677900000.0
2009-12-04 07:55:00,81.35,81.43,81.31,81.425,1678000000.0
2009-12-04 08:00:00,81.43,81.43,81.375,81.395,1483900000.0
2009-12-04 08:05:00,81.39,81.405,81.37,81.385,1386999999.0
2009-12-04 08:10:00,81.39,81.425,81.375,81.39,1264300000.0
2009-12-04 08:15:00,81.39,81.42,81.375,81.39,758499999.0
2009-12-04 08:20:00,81.38,81.395,81.355,81.395,1134800000.0
2009-12-04 08:25:00,81.39,81.415,81.37,81.38,1627299999.0
2009-12-04 08:30:00,81.38,81.43,81.37,81.41,2113700000.0
2009-12-04 08:35:00,81.41,81.45,81.41,81.445,1088900000.0
2009-12-04 08:40:00,81.45,81.515,81.45,81.505,1313800000.0
2009-12-04 08:45:00,81.505,81.51,81.445,81.48,1123500000.0
2009-12-04 08:50:00,81.48,81.505,81.46,81.49,895200000.0
2009-12-04 08:55:00,81.495,81.52,81.49,81.495,893999999.0
2009-12-04 09:00:00,81.495,81.64,81.495,81.63,2246099996.0
2009-12-04 09:05:00,81.635,81.655,81.555,81.615,2543199996.0
2009-12-04 09:10:00,81.615,81.705,81.615,81.675,2327699997.0
2009-12-04 09:15:00,81.675,81.685,81.62,81.625,1979200004.0
2009-12-04 09:20:00,81.625,81.625,81.565,81.565,2002899999.0
2009-12-04 09:25:00,81.565,81.705,81.56,81.685,1735800001.0
2009-12-04 09:30:00,81.685,81.69,81.615,81.635,2004500000.0
2009-12-04 09:35:00,81.635,81.66,81.61,81.645,1467800000.0
2009-12-04 09:40:00,81.645,81.665,81.6,81.605,1424620000.0
2009-12-04 09:45:00,81.605,81.65,81.6,81.6,1047799998.0
2009-12-04 09:50:00,81.6,81.62,81.6,81.6,1022450001.0
2009-12-04 09:55:00,81.6,81.605,81.525,81.59,1361150001.0
2009-12-04 10:00:00,81.59,81.605,81.525,81.535,2528600003.0
2009-12-04 10:05:00,81.535,81.55,81.485,81.485,2334699991.0
2009-12-04 10:10:00,81.49,81.585,81.445,81.555,3009499997.0
2009-12-04 10:15:00,81.555,81.64,81.555,81.565,2599200002.0
2009-12-04 10:20:00,81.56,81.59,81.53,81.555,1990599997.0
2009-12-04 10:25:00,81.555,81.595,81.51,81.515,2378300003.0
2009-12-04 10:30:00,81.515,81.575,81.515,81.56,1826999992.0
2009-12-04 10:35:00,81.56,81.565,81.525,81.54,1157900001.0
2009-12-04 10:40:00,81.535,81.58,81.53,81.555,2061599996.0
2009-12-04 10:45:00,81.555,81.595,81.545,81.565,2127199989.0
2009-12-04 10:50:00,81.565,81.605,81.54,81.6,1813300003.0
2009-12-04 10:55:00,81.6,81.6,81.545,81.555,1472799992.0
2009-12-04 11:00:00,81.555,81.58,81.54,81.55,1722600000.0
2009-12-04 11:05:00,81.55,81.58,81.545,81.555,934600000.0
2009-12-04 11:10:00,81.56,81.575,81.54,81.57,926500000.0
2009-12-04 11:15:00,81.57,81.585,81.525,81.535,862000000.0
2009-12-04 11:20:00,81.535,81.55,81.525,81.535,904600000.0
2009-12-04 11:25:00,81.535,81.555,81.53,81.545,478400000.0
2009-12-04 11:30:00,81.545,81.55,81.49,81.545,1121899999.0
2009-12-04 11:35:00,81.55,81.595,81.525,81.53,1117800003.0
2009-12-04 11:40:00,81.53,81.555,81.515,81.53,814000000.0
2009-12-04 11:45:00,81.535,81.575,81.52,81.575,1130500000.0
2009-12-04 11:50:00,81.575,81.615,81.555,81.575,761600001.0
2009-12-04 11:55:00,81.575,81.59,81.56,81.565,1014899999.0
2009-12-04 12:00:00,81.565,81.675,81.565,81.64,1252400001.0
2009-12-04 12:05:00,81.635,81.65,81.59,81.605,1490300003.0
2009-12-04 12:10:00,81.605,81.635,81.595,81.6,636900000.0
2009-12-04 12:15:00,81.59,81.61,81.575,81.61,427500000.0
2009-12-04 12:20:00,81.6,81.64,81.6,81.625,417500000.0
2009-12-04 12:25:00,81.625,81.69,81.6,81.655,724300000.0
2009-12-04 12:30:00,81.66,81.715,81.635,81.645,1411600003.0
2009-12-04 12:35:00,81.64,81.68,81.62,81.67,1046100001.0
2009-12-04 12:40:00,81.665,81.72,81.655,81.67,1536799997.0
2009-12-04 12:45:00,81.675,81.7,81.65,81.685,874700000.0
2009-12-04 12:50:00,81.69,81.7,81.655,81.685,546200000.0
2009-12-04 12:55:00,81.685,81.73,81.68,81.695,509500001.0
2009-12-04 13:00:00,81.695,81.71,81.68,81.705,740399999.0
2009-12-04 13:05:00,81.705,81.73,81.665,81.675,618499993.0
2009-12-04 13:10:00,81.675,81.715,81.675,81.705,819299993.0
2009-12-04 13:15:00,81.705,81.715,81.665,81.705,1019600002.0
2009-12-04 13:20:00,81.705,81.74,81.695,81.73,696500000.0
2009-12-04 13:25:00,81.735,81.76,81.72,81.745,992500000.0
2009-12-04 13:30:00,81.74,81.795,81.73,81.765,799599999.0
2009-12-04 13:35:00,81.76,81.8,81.755,81.785,429200001.0
2009-12-04 13:40:00,81.785,81.825,81.785,81.8,906500000.0
2009-12-04 13:45:00,81.805,81.845,81.77,81.77,1603000004.0
2009-12-04 13:50:00,81.775,81.79,81.745,81.765,1316299995.0
2009-12-04 13:55:00,81.765,81.81,81.75,81.81,942000000.0
2009-12-04 14:00:00,81.81,81.89,81.81,81.835,1444899997.0
2009-12-04 14:05:00,81.835,81.915,81.825,81.885,1039599996.0
2009-12-04 14:10:00,81.885,81.945,81.885,81.91,1489399997.0
2009-12-04 14:15:00,81.91,81.945,81.88,81.91,861500000.0
2009-12-04 14:20:00,81.91,81.945,81.905,81.935,960700000.0
2009-12-04 14:25:00,81.94,81.955,81.865,81.88,1549800000.0
2009-12-04 14:30:00,81.88,81.945,81.88,81.91,710400001.0
2009-12-04 14:35:00,81.905,81.915,81.87,81.87,1133800003.0
2009-12-04 14:40:00,81.875,81.89,81.82,81.82,1100200000.0
2009-12-04 14:45:00,81.82,81.875,81.82,81.87,671700000.0
2009-12-04 14:50:00,81.87,81.89,81.855,81.87,496100000.0
2009-12-04 14:55:00,81.88,81.88,81.845,81.855,591800002.0
2009-12-04 15:00:00,81.845,81.865,81.83,81.845,837900002.0
2009-12-04 15:05:00,81.855,81.86,81.835,81.845,645000000.0
2009-12-04 15:10:00,81.84,81.875,81.825,81.825,961899995.0
2009-12-04 15:15:00,81.825,81.87,81.825,81.855,1219299995.0
2009-12-04 15:20:00,81.865,81.9,81.785,81.885,2307400000.0
2009-12-04 15:25:00,81.89,81.895,81.765,81.805,2237499998.0
2009-12-04 15:30:00,81.82,82.77,81.82,82.675,1567799999.0
2009-12-04 15:35:00,82.675,82.99,82.51,82.615,2531900000.0
2009-12-04 15:40:00,82.62,82.645,82.51,82.54,2547400000.0
2009-12-04 15:45:00,82.535,82.58,82.48,82.49,2066400000.0
2009-12-04 15:50:00,82.485,82.56,82.41,82.54,2055499999.0
2009-12-04 15:55:00,82.535,82.555,82.435,82.5,2578400001.0
2009-12-04 16:00:00,82.495,82.705,82.465,82.645,3372999999.0
2009-12-04 16:05:00,82.645,82.695,82.55,82.61,3301299998.0
2009-12-04 16:10:00,82.61,82.775,82.555,82.705,3575200001.0
2009-12-04 16:15:00,82.695,82.76,82.635,82.635,4361000002.0
2009-12-04 16:20:00,82.635,82.665,82.55,82.565,4136099995.0
2009-12-04 16:25:00,82.56,82.695,82.55,82.675,4108000003.0
2009-12-04 16:30:00,82.675,82.73,82.6,82.615,3812000004.0
2009-12-04 16:35:00,82.61,82.79,82.595,82.75,3821299999.0
2009-12-04 16:40:00,82.75,82.8,82.72,82.735,4273199996.0
2009-12-04 16:45:00,82.74,82.835,82.74,82.815,4092699998.0
2009-12-04 16:50:00,82.815,82.835,82.71,82.715,3130900001.0
2009-12-04 16:55:00,82.715,82.775,82.66,82.675,3432399997.0
2009-12-04 17:00:00,82.68,82.74,82.645,82.675,2441199999.0
2009-12-04 17:05:00,82.67,82.675,82.5,82.515,4113499997.0
2009-12-04 17:10:00,82.515,82.56,82.345,82.45,3613300004.0
2009-12-04 17:15:00,82.45,82.5,82.415,82.44,3099500003.0
2009-12-04 17:20:00,82.44,82.44,82.285,82.31,3636700000.0
2009-12-04 17:25:00,82.315,82.47,82.305,82.45,3933899997.0
2009-12-04 17:30:00,82.445,82.455,82.295,82.295,4201399999.0
2009-12-04 17:35:00,82.295,82.4,82.265,82.39,3714900002.0
2009-12-04 17:40:00,82.39,82.41,82.32,82.37,3279399999.0
2009-12-04 17:45:00,82.37,82.385,82.22,82.27,3037300000.0
2009-12-04 17:50:00,82.265,82.28,82.18,82.27,3178399999.0
2009-12-04 17:55:00,82.27,82.38,82.215,82.34,2755100002.0
2009-12-04 18:00:00,82.34,82.41,82.335,82.37,3622800003.0
2009-12-04 18:05:00,82.37,82.435,82.325,82.4,3371600001.0
2009-12-04 18:10:00,82.4,82.48,82.4,82.46,2330700002.0
2009-12-04 18:15:00,82.46,82.46,82.365,82.365,3350499998.0
2009-12-04 18:20:00,82.375,82.435,82.3,82.425,2806600001.0
2009-12-04 18:25:00,82.425,82.43,82.32,82.33,2788100003.0
2009-12-04 18:30:00,82.315,82.42,82.295,82.36,3503700003.0
2009-12-04 18:35:00,82.36,82.37,82.195,82.24,3653700003.0
2009-12-04 18:40:00,82.24,82.245,82.13,82.14,3499700011.0
2009-12-04 18:45:00,82.14,82.245,82.025,82.22,2556500001.0
2009-12-04 18:50:00,82.22,82.23,82.085,82.205,2740100000.0
2009-12-04 18:55:00,82.205,82.285,82.155,82.205,1263000000.0
2009-12-04 19:00:00,82.205,82.23,82.165,82.18,1315300000.0
2009-12-04 19:05:00,82.185,82.27,82.16,82.265,2070200000.0
2009-12-04 19:10:00,82.265,82.35,82.25,82.31,2304699999.0
2009-12-04 19:15:00,82.315,82.34,82.27,82.285,2537900000.0
2009-12-04 19:20:00,82.285,82.305,82.195,82.255,3480400010.0
2009-12-04 19:25:00,82.255,82.395,82.225,82.36,2887600003.0
2009-12-04 19:30:00,82.36,82.5,82.35,82.46,3479000007.0
2009-12-04 19:35:00,82.46,82.515,82.425,82.515,3099500005.0
2009-12-04 19:40:00,82.515,82.57,82.47,82.47,2498900003.0
2009-12-04 19:45:00,82.47,82.495,82.415,82.435,2343100003.0
2009-12-04 19:50:00,82.435,82.455,82.41,82.415,2188299998.0
2009-12-04 19:55:00,82.41,82.42,82.385,82.405,1321799994.0
2009-12-04 20:00:00,82.405,82.455,82.4,82.45,1825100003.0
2009-12-04 20:05:00,82.445,82.465,82.365,82.39,1168099999.0
2009-12-04 20:10:00,82.38,82.405,82.285,82.285,2180400007.0
2009-12-04 20:15:00,82.285,82.3,82.265,82.27,1373800008.0
2009-12-04 20:20:00,82.27,82.285,82.245,82.265,1279100003.0
2009-12-04 20:25:00,82.265,82.27,82.195,82.225,1733599996.0
2009-12-04 20:30:00,82.23,82.24,82.21,82.225,2446300002.0
2009-12-04 20:35:00,82.225,82.225,82.15,82.165,3009600003.0
2009-12-04 20:40:00,82.165,82.245,82.14,82.24,2387899999.0
2009-12-04 20:45:00,82.245,82.36,82.225,82.295,1040700001.0
2009-12-04 20:50:00,82.295,82.41,82.28,82.345,3182000003.0
2009-12-04 20:55:00,82.34,82.405,82.29,82.315,3105300011.0
2009-12-04 21:00:00,82.31,82.415,82.295,82.395,2239599999.0
2009-12-04 21:05:00,82.395,82.42,82.335,82.345,2632100000.0
2009-12-04 21:10:00,82.345,82.495,82.32,82.48,2314900002.0
2009-12-04 21:15:00,82.485,82.53,82.35,82.37,2639899999.0
2009-12-04 21:20:00,82.37,82.42,82.335,82.34,2497400005.0
2009-12-04 21:25:00,82.34,82.445,82.325,82.425,2823300007.0
2009-12-04 21:30:00,82.425,82.55,82.425,82.525,3211500005.0
2009-12-04 21:35:00,82.525,82.625,82.525,82.615,3313100004.0
2009-12-04 21:40:00,82.61,82.61,82.52,82.55,2032900003.0
2009-12-04 21:45:00,82.55,82.705,82.55,82.685,2526900001.0
2009-12-04 21:50:00,82.685,82.685,82.605,82.65,2935700005.0
2009-12-04 21:55:00,82.65,82.69,82.62,82.625,3012300004.0
2009-12-04 22:00:00,82.625,82.645,82.595,82.62,859800000.0
2009-12-04 22:05:00,82.62,82.7,82.605,82.62,1307000000.0
2009-12-04 22:10:00,82.62,82.755,82.62,82.755,963300000.0
2009-12-04 22:15:00,82.76,82.76,82.695,82.73,649200000.0
2009-12-04 22:20:00,82.73,82.875,82.72,82.85,1035400000.0
2009-12-04 22:25:00,82.85,82.885,82.75,82.78,1184500000.0
2009-12-04 22:30:00,82.785,82.805,82.715,82.745,836100000.0
2009-12-04 22:35:00,82.745,82.765,82.71,82.72,583800000.0
2009-12-04 22:40:00,82.72,82.73,82.675,82.68,473000000.0
2009-12-04 22:45:00,82.68,82.725,82.655,82.72,943200000.0
2009-12-04 22:50:00,82.725,82.76,82.725,82.74,548400000.0
2009-12-04 22:55:00,82.74,82.77,82.72,82.74,310600000.0
2009-12-04 23:00:00,82.74,82.805,82.74,82.795,421200000.0
2009-12-04 23:05:00,82.79,82.8,82.745,82.765,442300000.0
2009-12-04 23:10:00,82.765,82.845,82.75,82.81,494400000.0
2009-12-04 23:15:00,82.81,82.855,82.8,82.84,321300000.0
2009-12-04 23:20:00,82.83,82.83,82.77,82.77,419000000.0
2009-12-04 23:25:00,82.775,82.78,82.75,82.765,514400000.0
2009-12-04 23:30:00,82.765,82.815,82.735,82.795,603700000.0
2009-12-04 23:35:00,82.79,82.825,82.77,82.8,233800000.0
2009-12-04 23:40:00,82.795,82.835,82.795,82.82,306300000.0
2009-12-04 23:45:00,82.82,82.82,82.77,82.77,276600000.0
2009-12-04 23:50:00,82.775,82.785,82.71,82.76,214100000.0
2009-12-04 23:55:00,82.76,82.81,82.72,82.745,139200000.0
2009-12-07 00:00:00,82.33,82.385,82.265,82.375,325500000.0
2009-12-07 00:05:00,82.395,82.495,82.38,82.445,573400000.0
2009-12-07 00:10:00,82.445,82.485,82.42,82.425,442700000.0
2009-12-07 00:15:00,82.43,82.48,82.405,82.41,137800000.0
2009-12-07 00:20:00,82.415,82.44,82.36,82.37,300300000.0
2009-12-07 00:25:00,82.365,82.425,82.335,82.385,305400000.0
2009-12-07 00:30:00,82.385,82.55,82.345,82.47,350700000.0
2009-12-07 00:35:00,82.47,82.525,82.455,82.51,324200000.0
2009-12-07 00:40:00,82.515,82.63,82.51,82.63,231400000.0
2009-12-07 00:45:00,82.63,82.68,82.615,82.625,375000000.0
2009-12-07 00:50:00,82.625,82.67,82.625,82.635,276600000.0
2009-12-07 00:55:00,82.635,82.745,82.62,82.665,680600000.0
2009-12-07 01:00:00,82.65,82.705,82.63,82.67,627400000.0
2009-12-07 01:05:00,82.675,82.69,82.605,82.605,256800000.0
2009-12-07 01:10:00,82.61,82.72,82.6,82.705,1136600001.0
2009-12-07 01:15:00,82.7,82.745,82.655,82.7,1384800000.0
2009-12-07 01:20:00,82.705,82.705,82.65,82.655,1021099999.0
2009-12-07 01:25:00,82.655,82.69,82.635,82.655,1004600000.0
2009-12-07 01:30:00,82.655,82.655,82.425,82.43,2643600001.0
2009-12-07 01:35:00,82.43,82.43,82.345,82.375,2225700000.0
2009-12-07 01:40:00,82.375,82.375,82.215,82.235,3231500000.0
2009-12-07 01:45:00,82.24,82.445,82.22,82.335,2681800000.0
2009-12-07 01:50:00,82.35,82.375,82.285,82.33,1315000000.0
2009-12-07 01:55:00,82.335,82.35,82.22,82.34,1891900001.0
2009-12-07 02:00:00,82.34,82.425,82.325,82.4,1139600000.0
2009-12-07 02:05:00,82.375,82.425,82.3,82.32,1797600000.0
2009-12-07 02:10:00,82.32,82.335,82.25,82.29,2443800002.0
2009-12-07 02:15:00,82.29,82.29,82.14,82.265,2833700001.0
2009-12-07 02:20:00,82.26,82.29,82.2,82.29,3212300004.0
2009-12-07 02:25:00,82.29,82.345,82.165,82.19,2438399999.0
2009-12-07 02:30:00,82.19,82.355,82.19,82.295,2490900000.0
2009-12-07 02:35:00,82.295,82.41,82.285,82.4,2573200000.0
2009-12-07 02:40:00,82.395,82.435,82.37,82.39,3058000002.0
2009-12-07 02:45:00,82.39,82.52,82.39,82.49,3005500001.0
2009-12-07 02:50:00,82.495,82.575,82.475,82.53,2035500000.0
2009-12-07 02:55:00,82.53,82.535,82.45,82.46,3210300000.0
2009-12-07 03:00:00,82.455,82.51,82.4,82.43,3119599997.0
2009-12-07 03:05:00,82.43,82.46,82.38,82.41,2005800000.0
2009-12-07 03:10:00,82.41,82.52,82.39,82.485,1759200000.0
2009-12-07 03:15:00,82.49,82.57,82.485,82.57,1852300000.0
2009-12-07 03:20:00,82.57,82.585,82.485,82.515,1814000000.0
2009-12-07 03:25:00,82.515,82.535,82.47,82.495,1667499999.0
2009-12-07 03:30:00,82.495,82.5,82.375,82.41,1997900000.0
2009-12-07 03:35:00,82.415,82.45,82.375,82.395,2161000000.0
2009-12-07 03:40:00,82.395,82.415,82.37,82.39,1602800000.0
2009-12-07 03:45:00,82.39,82.425,82.365,82.375,1793600000.0
2009-12-07 03:50:00,82.375,82.38,82.355,82.36,1763700000.0
2009-12-07 03:55:00,82.365,82.44,82.355,82.38,2100400002.0
2009-12-07 04:00:00,82.375,82.43,82.36,82.39,1684899999.0
2009-12-07 04:05:00,82.385,82.395,82.33,82.33,1088600000.0
2009-12-07 04:10:00,82.33,82.395,82.325,82.39,876300000.0
2009-12-07 04:15:00,82.39,82.395,82.375,82.395,1052200000.0
2009-12-07 04:20:00,82.395,82.515,82.39,82.505,1339400000.0
2009-12-07 04:25:00,82.505,82.53,82.48,82.485,1614500000.0
2009-12-07 04:30:00,82.485,82.505,82.405,82.43,1999100000.0
2009-12-07 04:35:00,82.435,82.44,82.36,82.38,2458900001.0
2009-12-07 04:40:00,82.38,82.405,82.355,82.405,1794200001.0
2009-12-07 04:45:00,82.405,82.405,82.37,82.385,704500000.0
2009-12-07 04:50:00,82.385,82.395,82.35,82.35,1348300000.0
2009-12-07 04:55:00,82.35,82.355,82.305,82.34,1084100000.0
2009-12-07 05:00:00,82.34,82.365,82.315,82.345,1319600000.0
2009-12-07 05:05:00,82.345,82.375,82.295,82.31,1043100000.0
2009-12-07 05:10:00,82.315,82.335,82.295,82.315,1187200000.0
2009-12-07 05:15:00,82.325,82.33,82.255,82.27,1072100000.0
2009-12-07 05:20:00,82.265,82.3,82.24,82.24,668900000.0
2009-12-07 05:25:00,82.245,82.245,82.19,82.2,1040199999.0
2009-12-07 05:30:00,82.195,82.21,82.175,82.185,750800000.0
2009-12-07 05:35:00,82.185,82.21,82.155,82.185,1178300000.0
2009-12-07 05:40:00,82.185,82.22,82.16,82.175,725700000.0
2009-12-07 05:45:00,82.18,82.205,82.175,82.18,719699999.0
2009-12-07 05:50:00,82.18,82.205,82.15,82.175,684100000.0
2009-12-07 05:55:00,82.175,82.215,82.17,82.205,768300000.0
2009-12-07 06:00:00,82.205,82.255,82.19,82.235,403200000.0
2009-12-07 06:05:00,82.235,82.24,82.205,82.22,957800000.0
2009-12-07 06:10:00,82.215,82.245,82.215,82.245,685599999.0
2009-12-07 06:15:00,82.255,82.28,82.23,82.26,637500000.0
2009-12-07 06:20:00,82.26,82.27,82.24,82.25,555600000.0
2009-12-07 06:25:00,82.25,82.28,82.245,82.26,561100000.0
2009-12-07 06:30:00,82.26,82.27,82.21,82.22,991500000.0
2009-12-07 06:35:00,82.225,82.25,82.195,82.25,554400000.0
2009-12-07 06:40:00,82.255,82.315,82.25,82.3,893800000.0
2009-12-07 06:45:00,82.3,82.315,82.26,82.28,982700000.0
2009-12-07 06:50:00,82.275,82.3,82.26,82.265,680599999.0
2009-12-07 06:55:00,82.27,82.31,82.245,82.255,842500000.0
2009-12-07 07:00:00,82.255,82.37,82.255,82.355,997900000.0
2009-12-07 07:05:00,82.35,82.375,82.335,82.36,622500000.0
2009-12-07 07:10:00,82.36,82.415,82.355,82.395,1249600000.0
2009-12-07 07:15:00,82.395,82.395,82.345,82.345,555400000.0
2009-12-07 07:20:00,82.345,82.38,82.31,82.31,724600000.0
2009-12-07 07:25:00,82.31,82.345,82.3,82.305,470800000.0
2009-12-07 07:30:00,82.305,82.325,82.285,82.305,708300000.0
2009-12-07 07:35:00,82.3,82.345,82.29,82.315,1156100000.0
2009-12-07 07:40:00,82.315,82.42,82.305,82.395,1931100000.0
2009-12-07 07:45:00,82.395,82.4,82.31,82.325,2199000000.0
2009-12-07 07:50:00,82.335,82.395,82.335,82.395,1158000000.0
2009-12-07 07:55:00,82.395,82.42,82.365,82.37,875800000.0
2009-12-07 08:00:00,82.37,82.39,82.34,82.385,905700000.0
2009-12-07 08:05:00,82.385,82.395,82.36,82.36,732100000.0
2009-12-07 08:10:00,82.36,82.455,82.35,82.42,1095100000.0
2009-12-07 08:15:00,82.425,82.435,82.345,82.36,1826900001.0
2009-12-07 08:20:00,82.365,82.38,82.345,82.365,1017300000.0
2009-12-07 08:25:00,82.365,82.39,82.315,82.33,956300000.0
2009-12-07 08:30:00,82.33,82.425,82.33,82.42,851200000.0
2009-12-07 08:35:00,82.425,82.43,82.38,82.43,1242800000.0
2009-12-07 08:40:00,82.425,82.455,82.405,82.445,996200000.0
2009-12-07 08:45:00,82.45,82.47,82.325,82.325,1729100000.0
2009-12-07 08:50:00,82.325,82.35,82.29,82.315,1382100000.0
2009-12-07 08:55:00,82.315,82.34,82.28,82.335,1785800000.0
2009-12-07 09:00:00,82.335,82.37,82.32,82.365,2297600001.0
2009-12-07 09:05:00,82.36,82.365,82.18,82.195,2212000001.0
2009-12-07 09:10:00,82.195,82.195,82.04,82.05,3260300001.0
2009-12-07 09:15:00,82.05,82.13,82.04,82.06,2045300000.0
2009-12-07 09:20:00,82.06,82.16,82.02,82.135,1688199997.0
2009-12-07 09:25:00,82.14,82.175,82.1,82.15,1406799999.0
2009-12-07 09:30:00,82.15,82.18,82.125,82.165,1368700000.0
2009-12-07 09:35:00,82.17,82.18,82.13,82.135,1615999998.0
2009-12-07 09:40:00,82.135,82.135,82.04,82.06,1963600001.0
2009-12-07 09:45:00,82.06,82.165,82.06,82.15,1891700000.0
2009-12-07 09:50:00,82.15,82.165,82.12,82.135,1295499998.0
2009-12-07 09:55:00,82.135,82.155,82.085,82.115,1547000003.0
2009-12-07 10:00:00,82.11,82.125,82.025,82.055,2975399996.0
2009-12-07 10:05:00,82.05,82.085,81.98,82.065,3078900005.0
2009-12-07 10:10:00,82.07,82.08,81.99,82.005,4241100003.0
2009-12-07 10:15:00,82.0,82.025,81.95,81.955,3486399999.0
2009-12-07 10:20:00,81.955,81.985,81.875,81.88,3316099999.0
2009-12-07 10:25:00,81.88,81.935,81.83,81.935,2875799997.0
2009-12-07 10:30:00,81.935,81.945,81.835,81.84,3752399998.0
2009-12-07 10:35:00,81.85,81.865,81.66,81.73,4210199999.0
2009-12-07 10:40:00,81.73,81.77,81.59,81.71,3025100002.0
2009-12-07 10:45:00,81.715,81.715,81.58,81.605,3240900000.0
2009-12-07 10:50:00,81.605,81.63,81.5,81.625,2348300000.0
2009-12-07 10:55:00,81.625,81.665,81.5,81.53,2784000001.0
2009-12-07 11:00:00,81.53,81.615,81.465,81.6,3275300001.0
2009-12-07 11:05:00,81.6,81.68,81.595,81.64,2265900002.0
2009-12-07 11:10:00,81.64,81.665,81.575,81.585,2299100001.0
2009-12-07 11:15:00,81.585,81.64,81.54,81.62,2582900005.0
2009-12-07 11:20:00,81.62,81.635,81.525,81.635,2314799998.0
2009-12-07 11:25:00,81.635,81.725,81.635,81.72,1651699999.0
2009-12-07 11:30:00,81.72,81.785,81.715,81.765,1662699999.0
2009-12-07 11:35:00,81.76,81.775,81.715,81.72,1587799999.0
2009-12-07 11:40:00,81.72,81.72,81.625,81.69,1131400001.0
2009-12-07 11:45:00,81.69,81.74,81.68,81.69,2163599998.0
2009-12-07 11:50:00,81.695,81.795,81.69,81.785,1003299999.0
2009-12-07 11:55:00,81.785,81.83,81.77,81.82,1363599999.0
2009-12-07 12:00:00,81.825,81.835,81.775,81.795,1759000000.0
2009-12-07 12:05:00,81.795,81.815,81.775,81.795,1777800000.0
2009-12-07 12:10:00,81.795,81.845,81.765,81.825,1263300000.0
2009-12-07 12:15:00,81.83,81.865,81.83,81.85,1121900001.0
2009-12-07 12:20:00,81.855,81.925,81.845,81.905,1603000001.0
2009-12-07 12:25:00,81.9,81.935,81.895,81.915,1298400001.0
2009-12-07 12:30:00,81.915,82.02,81.915,81.955,1269300000.0
2009-12-07 12:35:00,81.955,81.98,81.93,81.94,1089200000.0
2009-12-07 12:40:00,81.945,81.95,81.875,81.875,900399999.0
2009-12-07 12:45:00,81.875,81.9,81.86,81.87,1280099999.0
2009-12-07 12:50:00,81.865,81.865,81.8,81.805,1127400000.0
2009-12-07 12:55:00,81.805,81.81,81.7,81.715,1732999999.0
2009-12-07 13:00:00,81.72,81.84,81.675,81.82,1687700000.0
2009-12-07 13:05:00,81.82,81.88,81.805,81.86,1572200001.0
2009-12-07 13:10:00,81.86,81.88,81.785,81.81,1382300001.0
2009-12-07 13:15:00,81.81,81.815,81.705,81.705,1644800000.0
2009-12-07 13:20:00,81.7,81.765,81.695,81.76,2042300005.0
2009-12-07 13:25:00,81.755,81.795,81.72,81.74,1592999998.0
2009-12-07 13:30:00,81.74,81.805,81.735,81.795,1032500001.0
2009-12-07 13:35:00,81.795,81.805,81.75,81.76,1012799996.0
2009-12-07 13:40:00,81.76,81.8,81.72,81.72,1539799997.0
2009-12-07 13:45:00,81.72,81.73,81.67,81.7,1736700000.0
2009-12-07 13:50:00,81.7,81.725,81.67,81.71,1829800001.0
2009-12-07 13:55:00,81.705,81.715,81.685,81.705,1874900000.0
2009-12-07 14:00:00,81.71,81.725,81.69,81.71,1340999999.0
2009-12-07 14:05:00,81.735,81.76,81.695,81.75,1223000000.0
2009-12-07 14:10:00,81.75,81.765,81.72,81.745,540399999.0
2009-12-07 14:15:00,81.74,81.765,81.73,81.75,1210300000.0
2009-12-07 14:20:00,81.75,81.81,81.745,81.8,1238699998.0
2009-12-07 14:25:00,81.8,81.81,81.78,81.795,1036600000.0
2009-12-07 14:30:00,81.81,81.85,81.81,81.82,1145300001.0
2009-12-07 14:35:00,81.825,81.84,81.8,81.84,1290299997.0
2009-12-07 14:40:00,81.845,81.89,81.835,81.84,1315500003.0
2009-12-07 14:45:00,81.84,81.99,81.84,81.96,1206300000.0
2009-12-07 14:50:00,81.965,81.98,81.93,81.96,1358500000.0
2009-12-07 14:55:00,81.96,81.975,81.855,81.855,1275300000.0
2009-12-07 15:00:00,81.855,81.86,81.82,81.85,1224100001.0
2009-12-07 15:05:00,81.85,81.85,81.755,81.8,1159500001.0
2009-12-07 15:10:00,81.8,81.88,81.8,81.865,1480400000.0
2009-12-07 15:15:00,81.87,81.87,81.81,81.825,1162699998.0
2009-12-07 15:20:00,81.825,81.89,81.815,81.875,1241500000.0
2009-12-07 15:25:00,81.88,81.88,81.845,81.865,788900000.0
2009-12-07 15:30:00,81.86,81.93,81.855,81.93,1679699998.0
2009-12-07 15:35:00,81.93,81.965,81.895,81.945,1113500000.0
2009-12-07 15:40:00,81.95,81.99,81.87,81.99,1509700000.0
2009-12-07 15:45:00,81.99,81.995,81.915,81.98,1914400000.0
2009-12-07 15:50:00,81.98,82.0,81.885,81.9,1917700000.0
2009-12-07 15:55:00,81.895,81.92,81.865,81.91,1804600002.0
2009-12-07 16:00:00,81.9,81.95,81.875,81.905,2171699997.0
2009-12-07 16:05:00,81.905,81.915,81.785,81.815,3176399998.0
2009-12-07 16:10:00,81.815,81.87,81.77,81.795,1618799999.0
2009-12-07 16:15:00,81.795,81.89,81.78,81.87,1440200000.0
2009-12-07 16:20:00,81.87,81.88,81.74,81.745,1889900003.0
2009-12-07 16:25:00,81.74,81.75,81.685,81.725,2107999999.0
2009-12-07 16:30:00,81.73,81.885,81.705,81.845,2093799998.0
2009-12-07 16:35:00,81.845,81.9,81.775,81.825,2645899999.0
2009-12-07 16:40:00,81.83,81.85,81.75,81.85,2559599999.0
2009-12-07 16:45:00,81.85,81.965,81.84,81.93,2392499999.0
2009-12-07 16:50:00,81.935,81.955,81.885,81.925,2013299999.0
2009-12-07 16:55:00,81.93,81.955,81.915,81.94,1733499999.0
2009-12-07 17:00:00,81.94,81.955,81.79,81.82,2882400001.0
2009-12-07 17:05:00,81.815,81.9,81.81,81.82,2407200006.0
2009-12-07 17:10:00,81.82,81.885,81.805,81.85,2803299997.0
2009-12-07 17:15:00,81.85,81.915,81.82,81.905,2272499998.0
2009-12-07 17:20:00,81.905,81.905,81.785,81.795,2340000000.0
2009-12-07 17:25:00,81.795,81.89,81.775,81.885,2090299997.0
2009-12-07 17:30:00,81.885,81.94,81.835,81.85,1847300000.0
2009-12-07 17:35:00,81.85,81.925,81.83,81.855,2074800000.0
2009-12-07 17:40:00,81.855,81.88,81.765,81.77,2505000000.0
2009-12-07 17:45:00,81.77,81.845,81.755,81.785,1796900003.0
2009-12-07 17:50:00,81.785,81.945,81.785,81.945,1920100001.0
2009-12-07 17:55:00,81.945,81.96,81.81,81.825,2136100001.0
2009-12-07 18:00:00,81.83,81.845,81.765,81.77,3046800003.0
2009-12-07 18:05:00,81.77,81.77,81.695,81.755,2368200002.0
2009-12-07 18:10:00,81.755,81.81,81.745,81.76,1441000000.0
2009-12-07 18:15:00,81.755,81.805,81.715,81.75,2487100001.0
2009-12-07 18:20:00,81.755,81.785,81.64,81.655,2589000002.0
2009-12-07 18:25:00,81.665,81.685,81.625,81.645,1339900000.0
2009-12-07 18:30:00,81.645,81.735,81.64,81.685,1103400000.0
2009-12-07 18:35:00,81.69,81.715,81.64,81.66,1177600000.0
2009-12-07 18:40:00,81.66,81.715,81.63,81.695,1149599999.0
2009-12-07 18:45:00,81.695,81.715,81.67,81.7,1019999998.0
2009-12-07 18:50:00,81.7,81.7,81.58,81.62,3092699998.0
2009-12-07 18:55:00,81.62,81.64,81.57,81.635,1940400006.0
2009-12-07 19:00:00,81.635,81.675,81.605,81.65,1772199998.0
2009-12-07 19:05:00,81.65,81.67,81.595,81.61,958000000.0
2009-12-07 19:10:00,81.6,81.61,81.575,81.59,1085399998.0
2009-12-07 19:15:00,81.595,81.605,81.53,81.595,1041199998.0
2009-12-07 19:20:00,81.595,81.62,81.58,81.62,1471200002.0
2009-12-07 19:25:00,81.62,81.64,81.575,81.58,863200000.0
2009-12-07 19:30:00,81.59,81.63,81.535,81.535,2320799992.0
2009-12-07 19:35:00,81.54,81.68,81.445,81.68,4265099999.0
2009-12-07 19:40:00,81.675,81.7,81.61,81.655,4778399993.0
2009-12-07 19:45:00,81.655,81.865,81.64,81.835,4233999994.0
2009-12-07 19:50:00,81.835,81.915,81.805,81.84,3683399988.0
2009-12-07 19:55:00,81.83,81.9,81.825,81.885,2329599994.0
2009-12-07 20:00:00,81.885,81.955,81.855,81.895,3019799983.0
2009-12-07 20:05:00,81.9,81.915,81.875,81.9,2086600000.0
2009-12-07 20:10:00,81.9,81.905,81.795,81.905,2850799997.0
2009-12-07 20:15:00,81.9,81.905,81.765,81.845,2915699997.0
2009-12-07 20:20:00,81.845,81.955,81.825,81.935,1849000000.0
2009-12-07 20:25:00,81.935,81.955,81.865,81.885,3161399994.0
2009-12-07 20:30:00,81.885,81.905,81.825,81.875,3219999987.0
2009-12-07 20:35:00,81.87,81.92,81.86,81.905,2108999994.0
2009-12-07 20:40:00,81.91,81.935,81.9,81.93,855599993.0
2009-12-07 20:45:00,81.93,81.97,81.905,81.905,1640399999.0
2009-12-07 20:50:00,81.905,81.91,81.815,81.84,2436799988.0
2009-12-07 20:55:00,81.835,81.86,81.8,81.83,2043600002.0
2009-12-07 21:00:00,81.83,81.845,81.785,81.825,1887799998.0
2009-12-07 21:05:00,81.825,81.86,81.805,81.845,1491999998.0
2009-12-07 21:10:00,81.845,81.87,81.835,81.87,1167400000.0
2009-12-07 21:15:00,81.865,81.9,81.845,81.85,1687799997.0
2009-12-07 21:20:00,81.855,81.87,81.805,81.825,1787800001.0
2009-12-07 21:25:00,81.825,81.875,81.81,81.845,2826499992.0
2009-12-07 21:30:00,81.845,81.845,81.73,81.785,2508299993.0
2009-12-07 21:35:00,81.78,81.78,81.67,81.74,2570999995.0
2009-12-07 21:40:00,81.74,81.765,81.705,81.71,2055799998.0
2009-12-07 21:45:00,81.71,81.715,81.565,81.605,2584499992.0
2009-12-07 21:50:00,81.6,81.61,81.56,81.6,2542600000.0
2009-12-07 21:55:00,81.595,81.62,81.555,81.565,2329599997.0
2009-12-07 22:00:00,81.565,81.615,81.565,81.61,1955199997.0
2009-12-07 22:05:00,81.61,81.63,81.58,81.6,1784000000.0
2009-12-07 22:10:00,81.61,81.63,81.59,81.61,1421599995.0
2009-12-07 22:15:00,81.605,81.64,81.575,81.575,1698800000.0
2009-12-07 22:20:00,81.575,81.63,81.575,81.615,863199998.0
2009-12-07 22:25:00,81.615,81.64,81.56,81.605,1906299999.0
2009-12-07 22:30:00,81.6,81.715,81.59,81.685,1866899994.0
2009-12-07 22:35:00,81.685,81.69,81.585,81.59,1483499999.0
2009-12-07 22:40:00,81.595,81.685,81.595,81.685,1484300002.0
2009-12-07 22:45:00,81.69,81.69,81.57,81.585,2324999998.0
2009-12-07 22:50:00,81.585,81.63,81.58,81.605,1210299999.0
2009-12-07 22:55:00,81.605,81.62,81.56,81.58,1366399999.0
2009-12-07 23:00:00,81.58,81.625,81.575,81.615,309600000.0
2009-12-07 23:05:00,81.615,81.63,81.6,81.61,322300000.0
2009-12-07 23:10:00,81.61,81.63,81.605,81.615,277600000.0
2009-12-07 23:15:00,81.615,81.675,81.615,81.675,649600000.0
2009-12-07 23:20:00,81.675,81.675,81.64,81.645,310400000.0
2009-12-07 23:25:00,81.645,81.66,81.64,81.655,189800000.0
2009-12-07 23:30:00,81.67,81.685,81.665,81.675,319600000.0
2009-12-07 23:35:00,81.675,81.705,81.675,81.705,383200000.0
2009-12-07 23:40:00,81.7,81.705,81.65,81.68,284600000.0
2009-12-07 23:45:00,81.68,81.685,81.67,81.675,279300000.0
2009-12-07 23:50:00,81.675,81.695,81.655,81.675,389300000.0
2009-12-07 23:55:00,81.675,81.7,81.665,81.665,318500000.0
2009-12-08 00:00:00,81.62,81.67,81.57,81.665,167700000.0
2009-12-08 00:05:00,81.66,81.69,81.63,81.64,179300000.0
2009-12-08 00:10:00,81.64,81.655,81.6,81.62,207200000.0
2009-12-08 00:15:00,81.615,81.65,81.595,81.64,318500000.0
2009-12-08 00:20:00,81.64,81.675,81.64,81.655,185900000.0
2009-12-08 00:25:00,81.655,81.715,81.655,81.705,185700000.0
2009-12-08 00:30:00,81.705,81.705,81.675,81.695,104700000.0
2009-12-08 00:35:00,81.695,81.715,81.695,81.705,100000000.0
2009-12-08 00:40:00,81.71,81.725,81.62,81.625,372000000.0
2009-12-08 00:45:00,81.62,81.67,81.615,81.64,321200000.0
2009-12-08 00:50:00,81.65,81.655,81.645,81.655,116800000.0
2009-12-08 00:55:00,81.655,81.735,81.655,81.72,503800000.0
2009-12-08 01:00:00,81.725,81.805,81.725,81.79,463100000.0
2009-12-08 01:05:00,81.79,81.795,81.765,81.775,170800000.0
2009-12-08 01:10:00,81.775,81.79,81.755,81.785,241400000.0
2009-12-08 01:15:00,81.785,81.805,81.7,81.705,559200002.0
2009-12-08 01:20:00,81.7,81.735,81.69,81.715,561100001.0
2009-12-08 01:25:00,81.715,81.74,81.715,81.72,232500003.0
2009-12-08 01:30:00,81.725,81.76,81.72,81.73,539800000.0
2009-12-08 01:35:00,81.73,81.76,81.71,81.715,825500000.0
2009-12-08 01:40:00,81.715,81.715,81.665,81.665,445200000.0
2009-12-08 01:45:00,81.665,81.715,81.64,81.71,452300000.0
2009-12-08 01:50:00,81.71,81.74,81.66,81.69,397100000.0
2009-12-08 01:55:00,81.69,81.745,81.69,81.725,511799998.0
2009-12-08 02:00:00,81.725,81.745,81.7,81.705,265600000.0
2009-12-08 02:05:00,81.71,81.755,81.69,81.705,832100001.0
2009-12-08 02:10:00,81.7,81.725,81.68,81.695,990699998.0
2009-12-08 02:15:00,81.685,81.77,81.685,81.76,730899999.0
2009-12-08 02:20:00,81.76,81.785,81.73,81.75,676200000.0
2009-12-08 02:25:00,81.75,81.76,81.71,81.72,487000000.0
2009-12-08 02:30:00,81.725,81.815,81.67,81.815,1185299999.0
2009-12-08 02:35:00,81.815,81.825,81.69,81.715,1657199998.0
2009-12-08 02:40:00,81.725,81.79,81.705,81.765,1194800000.0
2009-12-08 02:45:00,81.76,81.76,81.69,81.73,1336399998.0
2009-12-08 02:50:00,81.725,81.74,81.655,81.655,1502899998.0
2009-12-08 02:55:00,81.66,81.725,81.58,81.585,2200600000.0
2009-12-08 03:00:00,81.59,81.625,81.52,81.565,2228399995.0
2009-12-08 03:05:00,81.565,81.61,81.535,81.555,1391599998.0
2009-12-08 03:10:00,81.555,81.655,81.54,81.64,907200000.0
2009-12-08 03:15:00,81.635,81.635,81.55,81.555,1616200000.0
2009-12-08 03:20:00,81.555,81.585,81.52,81.525,1802500002.0
2009-12-08 03:25:00,81.525,81.57,81.51,81.54,1382300000.0
2009-12-08 03:30:00,81.54,81.54,81.43,81.47,1840700000.0
2009-12-08 03:35:00,81.475,81.48,81.37,81.415,1326099996.0
2009-12-08 03:40:00,81.42,81.445,81.385,81.4,1033599998.0
2009-12-08 03:45:00,81.405,81.44,81.37,81.415,1365200000.0
2009-12-08 03:50:00,81.415,81.47,81.405,81.45,639800000.0
2009-12-08 03:55:00,81.44,81.48,81.415,81.425,803000000.0
2009-12-08 04:00:00,81.42,81.445,81.405,81.435,1166700000.0
2009-12-08 04:05:00,81.425,81.475,81.405,81.405,1528100000.0
2009-12-08 04:10:00,81.405,81.44,81.38,81.435,1384900000.0
2009-12-08 04:15:00,81.435,81.475,81.43,81.44,964599999.0
2009-12-08 04:20:00,81.44,81.45,81.43,81.435,428800000.0
2009-12-08 04:25:00,81.435,81.435,81.385,81.41,836400000.0
2009-12-08 04:30:00,81.41,81.415,81.375,81.395,1258900000.0
2009-12-08 04:35:00,81.395,81.395,81.345,81.365,1283999999.0
2009-12-08 04:40:00,81.355,81.36,81.315,81.34,888600000.0
2009-12-08 04:45:00,81.34,81.365,81.33,81.365,761000000.0
2009-12-08 04:50:00,81.365,81.37,81.3,81.33,514800000.0
2009-12-08 04:55:00,81.335,81.365,81.33,81.355,440000000.0
2009-12-08 05:00:00,81.355,81.36,81.265,81.285,1100999999.0
2009-12-08 05:05:00,81.29,81.3,81.275,81.29,745599999.0
2009-12-08 05:10:00,81.29,81.32,81.26,81.295,660400000.0
2009-12-08 05:15:00,81.295,81.32,81.285,81.3,428600000.0
2009-12-08 05:20:00,81.3,81.36,81.255,81.345,995700000.0
2009-12-08 05:25:00,81.345,81.35,81.285,81.31,661800000.0
2009-12-08 05:30:00,81.31,81.32,81.28,81.295,633899999.0
2009-12-08 05:35:00,81.295,81.33,81.28,81.285,820600000.0
2009-12-08 05:40:00,81.28,81.365,81.275,81.325,811499999.0
2009-12-08 05:45:00,81.325,81.345,81.3,81.325,676800000.0
2009-12-08 05:50:00,81.325,81.325,81.255,81.315,863299999.0
2009-12-08 05:55:00,81.315,81.355,81.315,81.325,742400000.0
2009-12-08 06:00:00,81.325,81.395,81.32,81.355,1051300000.0
2009-12-08 06:05:00,81.355,81.38,81.335,81.365,558600003.0
2009-12-08 06:10:00,81.365,81.365,81.31,81.35,335300000.0
2009-12-08 06:15:00,81.35,81.35,81.295,81.3,756999999.0
2009-12-08 06:20:00,81.295,81.305,81.275,81.305,261200000.0
2009-12-08 06:25:00,81.305,81.34,81.305,81.34,144800000.0
2009-12-08 06:30:00,81.345,81.365,81.26,81.275,832899999.0
2009-12-08 06:35:00,81.275,81.285,81.25,81.28,394500000.0
2009-12-08 06:40:00,81.275,81.29,81.24,81.245,704000000.0
2009-12-08 06:45:00,81.245,81.275,81.21,81.225,653200000.0
2009-12-08 06:50:00,81.22,81.23,81.19,81.195,1127800000.0
2009-12-08 06:55:00,81.195,81.215,81.15,81.155,860300000.0
2009-12-08 07:00:00,81.15,81.19,81.15,81.18,357200000.0
2009-12-08 07:05:00,81.175,81.21,81.17,81.17,391600000.0
2009-12-08 07:10:00,81.175,81.18,81.11,81.15,1455099998.0
2009-12-08 07:15:00,81.15,81.175,81.1,81.125,910900000.0
2009-12-08 07:20:00,81.12,81.125,81.045,81.055,650500000.0
2009-12-08 07:25:00,81.065,81.085,81.015,81.075,985200001.0
2009-12-08 07:30:00,81.08,81.08,81.01,81.015,1256899998.0
2009-12-08 07:35:00,81.02,81.055,81.015,81.055,1286799996.0
2009-12-08 07:40:00,81.045,81.05,80.99,81.0,672000000.0
2009-12-08 07:45:00,80.995,81.075,80.99,81.06,760999999.0
2009-12-08 07:50:00,81.055,81.185,81.045,81.185,1657400000.0
2009-12-08 07:55:00,81.185,81.235,81.165,81.185,1519400000.0
2009-12-08 08:00:00,81.18,81.19,81.135,81.19,1275199998.0
2009-12-08 08:05:00,81.18,81.28,81.175,81.24,1280000000.0
2009-12-08 08:10:00,81.24,81.28,81.215,81.245,1326500000.0
2009-12-08 08:15:00,81.245,81.265,81.145,81.185,1773099999.0
2009-12-08 08:20:00,81.185,81.25,81.145,81.215,1571300000.0
2009-12-08 08:25:00,81.215,81.23,81.17,81.185,1191700000.0
2009-12-08 08:30:00,81.185,81.21,81.145,81.16,1635500000.0
2009-12-08 08:35:00,81.16,81.22,81.14,81.205,1198000002.0
2009-12-08 08:40:00,81.195,81.285,81.18,81.27,1196999999.0
2009-12-08 08:45:00,81.27,81.3,81.235,81.235,1380300000.0
2009-12-08 08:50:00,81.24,81.26,81.215,81.215,1276200000.0
2009-12-08 08:55:00,81.215,81.255,81.19,81.205,1133000000.0
2009-12-08 09:00:00,81.2,81.2,81.095,81.15,1716099999.0
2009-12-08 09:05:00,81.145,81.175,81.13,81.16,1121400001.0
2009-12-08 09:10:00,81.155,81.185,81.095,81.18,1662900000.0
2009-12-08 09:15:00,81.175,81.18,81.06,81.075,1694899999.0
2009-12-08 09:20:00,81.08,81.095,81.0,81.065,1780399997.0
2009-12-08 09:25:00,81.075,81.125,81.045,81.125,1127100000.0
2009-12-08 09:30:00,81.125,81.175,81.095,81.15,1155000000.0
2009-12-08 09:35:00,81.15,81.155,81.05,81.05,1378300000.0
2009-12-08 09:40:00,81.055,81.075,81.025,81.05,1057199999.0
2009-12-08 09:45:00,81.045,81.055,80.965,80.97,1490400000.0
2009-12-08 09:50:00,80.965,80.995,80.905,80.975,1413599999.0
2009-12-08 09:55:00,80.965,80.975,80.9,80.935,1764900001.0
2009-12-08 10:00:00,80.935,80.94,80.805,80.875,2645499996.0
2009-12-08 10:05:00,80.875,80.995,80.855,80.995,2081200001.0
2009-12-08 10:10:00,80.995,81.065,80.985,81.045,1550700006.0
2009-12-08 10:15:00,81.045,81.135,81.045,81.065,1514999998.0
2009-12-08 10:20:00,81.065,81.12,81.05,81.09,1570400000.0
2009-12-08 10:25:00,81.085,81.145,81.065,81.13,2042100002.0
2009-12-08 10:30:00,81.135,81.165,81.095,81.105,1925200004.0
2009-12-08 10:35:00,81.11,81.225,81.105,81.185,2216200001.0
2009-12-08 10:40:00,81.175,81.255,81.17,81.23,1939900001.0
2009-12-08 10:45:00,81.23,81.235,81.175,81.205,1335700000.0
2009-12-08 10:50:00,81.21,81.265,81.165,81.165,1203499999.0
2009-12-08 10:55:00,81.165,81.23,81.14,81.23,981299999.0
2009-12-08 11:00:00,81.23,81.245,81.085,81.1,1597600001.0
2009-12-08 11:05:00,81.1,81.22,81.095,81.215,1468300005.0
2009-12-08 11:10:00,81.215,81.215,81.085,81.115,2050300000.0
2009-12-08 11:15:00,81.115,81.185,81.115,81.175,1346599998.0
2009-12-08 11:20:00,81.175,81.225,81.08,81.105,1593600000.0
2009-12-08 11:25:00,81.105,81.105,80.995,80.995,1735300000.0
2009-12-08 11:30:00,80.99,81.14,80.935,81.135,1075400002.0
2009-12-08 11:35:00,81.135,81.17,81.1,81.15,2005800007.0
2009-12-08 11:40:00,81.15,81.195,81.14,81.17,1425700001.0
2009-12-08 11:45:00,81.165,81.19,81.135,81.18,1154899997.0
2009-12-08 11:50:00,81.175,81.185,81.16,81.175,1519500001.0
2009-12-08 11:55:00,81.17,81.185,81.14,81.15,1300200000.0
2009-12-08 12:00:00,81.15,81.22,81.12,81.16,1831100001.0
2009-12-08 12:05:00,81.16,81.17,81.065,81.07,1611300002.0
2009-12-08 12:10:00,81.075,81.105,80.985,81.005,1690800001.0
2009-12-08 12:15:00,81.005,81.08,80.995,81.07,2121700002.0
2009-12-08 12:20:00,81.065,81.065,80.95,80.965,2212100000.0
2009-12-08 12:25:00,80.965,81.0,80.94,80.975,1592500000.0
2009-12-08 12:30:00,80.975,81.035,80.945,81.025,1585800000.0
2009-12-08 12:35:00,81.025,81.035,80.96,80.985,1631999999.0
2009-12-08 12:40:00,80.985,81.02,80.955,81.015,1444400000.0
2009-12-08 12:45:00,81.015,81.045,80.995,81.005,1079400001.0
2009-12-08 12:50:00,81.005,81.005,80.965,80.975,1585400000.0
2009-12-08 12:55:00,80.975,80.985,80.925,80.965,1185100000.0
2009-12-08 13:00:00,80.965,80.965,80.895,80.895,1847699997.0
2009-12-08 13:05:00,80.895,80.945,80.865,80.935,2077500001.0
2009-12-08 13:10:00,80.925,80.945,80.835,80.855,1968800000.0
2009-12-08 13:15:00,80.855,80.865,80.77,80.795,1598399995.0
2009-12-08 13:20:00,80.79,80.83,80.75,80.81,2022700000.0
2009-12-08 13:25:00,80.815,80.82,80.74,80.745,1711500002.0
2009-12-08 13:30:00,80.745,80.745,80.645,80.69,2559699998.0
2009-12-08 13:35:00,80.695,80.71,80.605,80.66,1836400001.0
2009-12-08 13:40:00,80.66,80.745,80.61,80.745,1569200000.0
2009-12-08 13:45:00,80.745,80.8,80.73,80.785,2276599998.0
2009-12-08 13:50:00,80.785,80.85,80.74,80.8,1909200000.0
2009-12-08 13:55:00,80.8,80.845,80.715,80.72,2330600002.0
2009-12-08 14:00:00,80.715,80.715,80.505,80.57,2816599999.0
2009-12-08 14:05:00,80.575,80.625,80.515,80.525,2360500002.0
2009-12-08 14:10:00,80.515,80.605,80.495,80.595,1540500000.0
2009-12-08 14:15:00,80.6,80.71,80.57,80.675,1261000000.0
2009-12-08 14:20:00,80.67,80.7,80.65,80.68,1110900000.0
2009-12-08 14:25:00,80.675,80.71,80.585,80.635,1899500001.0
2009-12-08 14:30:00,80.64,80.64,80.44,80.49,2910600002.0
2009-12-08 14:35:00,80.495,80.56,80.435,80.505,3012300005.0
2009-12-08 14:40:00,80.495,80.605,80.47,80.57,1793900003.0
2009-12-08 14:45:00,80.565,80.645,80.51,80.51,1779200001.0
2009-12-08 14:50:00,80.51,80.595,80.5,80.595,1638800002.0
2009-12-08 14:55:00,80.595,80.635,80.565,80.59,1186599997.0
2009-12-08 15:00:00,80.595,80.605,80.495,80.515,2052000000.0
2009-12-08 15:05:00,80.505,80.525,80.46,80.505,1645499997.0
2009-12-08 15:10:00,80.505,80.515,80.455,80.46,2899300001.0
2009-12-08 15:15:00,80.465,80.51,80.46,80.49,2844799995.0
2009-12-08 15:20:00,80.495,80.515,80.425,80.445,2050399999.0
2009-12-08 15:25:00,80.45,80.46,80.255,80.275,2636799999.0
2009-12-08 15:30:00,80.275,80.29,80.045,80.11,3655800000.0
2009-12-08 15:35:00,80.105,80.18,80.04,80.07,3345600002.0
2009-12-08 15:40:00,80.07,80.155,80.055,80.14,2585200000.0
2009-12-08 15:45:00,80.135,80.23,80.12,80.225,2880599999.0
2009-12-08 15:50:00,80.225,80.25,80.195,80.21,2724800002.0
2009-12-08 15:55:00,80.21,80.255,80.205,80.235,2615100004.0
2009-12-08 16:00:00,80.23,80.23,80.155,80.155,2625000000.0
2009-12-08 16:05:00,80.15,80.24,80.13,80.23,2055200000.0
2009-12-08 16:10:00,80.23,80.315,80.225,80.29,1820899999.0
2009-12-08 16:15:00,80.295,80.305,80.25,80.28,1664100001.0
2009-12-08 16:20:00,80.28,80.32,80.28,80.305,1086699999.0
2009-12-08 16:25:00,80.305,80.365,80.3,80.31,1287199999.0
2009-12-08 16:30:00,80.31,80.32,80.24,80.3,2824000001.0
2009-12-08 16:35:00,80.295,80.305,80.16,80.21,2799499999.0
2009-12-08 16:40:00,80.205,80.27,80.145,80.145,3011299999.0
2009-12-08 16:45:00,80.145,80.17,80.055,80.165,2425800000.0
2009-12-08 16:50:00,80.165,80.275,80.14,80.24,1627400000.0
2009-12-08 16:55:00,80.235,80.38,80.22,80.355,2188899999.0
2009-12-08 17:00:00,80.36,80.39,80.335,80.365,2340199999.0
2009-12-08 17:05:00,80.365,80.485,80.365,80.445,2687600001.0
2009-12-08 17:10:00,80.45,80.495,80.38,80.425,2479099999.0
2009-12-08 17:15:00,80.44,80.445,80.37,80.41,2869200001.0
2009-12-08 17:20:00,80.415,80.515,80.4,80.465,2630399998.0
2009-12-08 17:25:00,80.465,80.495,80.44,80.475,1682800000.0
2009-12-08 17:30:00,80.475,80.505,80.42,80.43,1583899999.0
2009-12-08 17:35:00,80.43,80.44,80.375,80.4,1773100000.0
2009-12-08 17:40:00,80.4,80.405,80.285,80.29,2071800000.0
2009-12-08 17:45:00,80.29,80.33,80.185,80.23,2470400001.0
2009-12-08 17:50:00,80.225,80.27,80.18,80.21,1894399998.0
2009-12-08 17:55:00,80.215,80.265,80.16,80.21,2231999999.0
2009-12-08 18:00:00,80.215,80.255,80.185,80.21,1921800002.0
2009-12-08 18:05:00,80.215,80.32,80.205,80.305,1942700002.0
2009-12-08 18:10:00,80.3,80.35,80.28,80.32,1906899999.0
2009-12-08 18:15:00,80.325,80.36,80.22,80.23,2469499997.0
2009-12-08 18:20:00,80.235,80.32,80.21,80.285,2968199993.0
2009-12-08 18:25:00,80.285,80.36,80.26,80.36,1899000002.0
2009-12-08 18:30:00,80.36,80.39,80.31,80.345,2104400000.0
2009-12-08 18:35:00,80.345,80.36,80.29,80.31,1962899997.0
2009-12-08 18:40:00,80.315,80.425,80.315,80.355,2198399998.0
2009-12-08 18:45:00,80.355,80.395,80.34,80.37,1938000005.0
2009-12-08 18:50:00,80.37,80.38,80.285,80.325,1799400002.0
2009-12-08 18:55:00,80.325,80.33,80.23,80.29,2260500006.0
2009-12-08 19:00:00,80.3,80.32,80.27,80.27,1493900000.0
2009-12-08 19:05:00,80.27,80.28,80.175,80.2,1896799999.0
2009-12-08 19:10:00,80.2,80.22,80.125,80.15,2183900001.0
2009-12-08 19:15:00,80.15,80.15,80.06,80.08,2157600002.0
2009-12-08 19:20:00,80.075,80.085,80.02,80.06,1451200003.0
2009-12-08 19:25:00,80.055,80.065,79.96,79.97,1673700001.0
2009-12-08 19:30:00,79.97,80.02,79.97,79.995,1843000004.0
2009-12-08 19:35:00,79.99,79.995,79.945,79.99,1829300001.0
2009-12-08 19:40:00,79.995,80.03,79.975,79.99,1239700000.0
2009-12-08 19:45:00,79.995,80.02,79.985,79.99,1309000005.0
2009-12-08 19:50:00,79.99,80.01,79.915,79.925,1213000003.0
2009-12-08 19:55:00,79.925,80.04,79.89,80.04,2455000006.0
2009-12-08 20:00:00,80.045,80.135,80.03,80.06,3334600007.0
2009-12-08 20:05:00,80.06,80.075,80.015,80.015,1185199998.0
2009-12-08 20:10:00,80.015,80.045,79.96,79.975,2698900003.0
2009-12-08 20:15:00,79.975,80.025,79.96,80.01,2134600004.0
2009-12-08 20:20:00,80.02,80.02,79.95,79.97,1944300003.0
2009-12-08 20:25:00,79.975,80.03,79.955,79.975,1688500002.0
2009-12-08 20:30:00,79.975,80.055,79.975,80.055,1213700001.0
2009-12-08 20:35:00,80.055,80.09,79.96,79.99,2618600004.0
2009-12-08 20:40:00,79.995,80.09,79.985,80.035,2089200005.0
2009-12-08 20:45:00,80.035,80.08,80.025,80.075,946900001.0
2009-12-08 20:50:00,80.075,80.1,80.035,80.09,995400001.0
2009-12-08 20:55:00,80.085,80.09,79.975,79.995,2153400003.0
2009-12-08 21:00:00,79.99,80.04,79.975,80.03,2195499999.0
2009-12-08 21:05:00,80.035,80.11,80.025,80.065,1858200002.0
2009-12-08 21:10:00,80.065,80.08,80.03,80.05,1911800002.0
2009-12-08 21:15:00,80.05,80.06,80.0,80.015,1643700005.0
2009-12-08 21:20:00,80.02,80.02,79.875,79.92,1671799998.0
2009-12-08 21:25:00,79.92,79.96,79.875,79.905,2303700006.0
2009-12-08 21:30:00,79.9,79.975,79.87,79.95,1712500000.0
2009-12-08 21:35:00,79.955,79.96,79.87,79.9,1287199999.0
2009-12-08 21:40:00,79.9,79.915,79.835,79.855,1878999998.0
2009-12-08 21:45:00,79.86,79.89,79.835,79.845,973200001.0
2009-12-08 21:50:00,79.845,79.85,79.7,79.71,2280000004.0
2009-12-08 21:55:00,79.715,79.73,79.655,79.71,2206000009.0
2009-12-08 22:00:00,79.71,79.8,79.7,79.775,1640000000.0
2009-12-08 22:05:00,79.775,79.815,79.725,79.81,2389200008.0
2009-12-08 22:10:00,79.815,79.855,79.795,79.845,1505300004.0
2009-12-08 22:15:00,79.84,79.86,79.805,79.845,1251099999.0
2009-12-08 22:20:00,79.845,79.885,79.815,79.86,827199998.0
2009-12-08 22:25:00,79.865,79.905,79.86,79.88,1253499999.0
2009-12-08 22:30:00,79.88,79.935,79.88,79.9,1253500001.0
2009-12-08 22:35:00,79.905,79.905,79.875,79.89,1590500000.0
2009-12-08 22:40:00,79.885,79.935,79.875,79.935,1625399999.0
2009-12-08 22:45:00,79.935,79.935,79.865,79.89,1188900003.0
2009-12-08 22:50:00,79.89,79.89,79.835,79.85,1694100003.0
2009-12-08 22:55:00,79.85,79.91,79.845,79.89,600100000.0
2009-12-08 23:00:00,79.89,79.89,79.845,79.85,234300000.0
2009-12-08 23:05:00,79.845,79.865,79.84,79.855,106700000.0
2009-12-08 23:10:00,79.865,79.91,79.86,79.905,236700000.0
2009-12-08 23:15:00,79.91,79.935,79.9,79.905,166000000.0
2009-12-08 23:20:00,79.91,79.95,79.905,79.93,267700000.0
2009-12-08 23:25:00,79.935,79.96,79.925,79.94,892000000.0
2009-12-08 23:30:00,79.945,79.97,79.935,79.95,760800000.0
2009-12-08 23:35:00,79.955,79.985,79.94,79.955,711400000.0
2009-12-08 23:40:00,79.955,79.96,79.92,79.945,466400000.0
2009-12-08 23:45:00,79.945,79.975,79.945,79.96,456400000.0
2009-12-08 23:50:00,79.96,79.995,79.94,79.965,349400000.0
2009-12-08 23:55:00,79.955,79.965,79.86,79.88,435700000.0
2009-12-09 00:00:00,79.88,79.895,79.84,79.845,93900000.0
2009-12-09 00:05:00,79.84,79.995,79.84,79.985,213900000.0
2009-12-09 00:10:00,80.0,80.04,79.985,80.03,263600000.0
2009-12-09 00:15:00,80.03,80.065,79.99,80.015,176400000.0
2009-12-09 00:20:00,80.02,80.05,80.02,80.045,119900000.0
2009-12-09 00:25:00,80.045,80.07,80.045,80.045,137300000.0
2009-12-09 00:30:00,80.045,80.095,80.045,80.08,169700000.0
2009-12-09 00:35:00,80.075,80.08,80.036,80.06,348200000.0
2009-12-09 00:40:00,80.05,80.05,80.02,80.045,129100000.0
2009-12-09 00:45:00,80.035,80.04,79.955,79.985,348400000.0
2009-12-09 00:50:00,79.985,80.0,79.905,79.905,600700000.0
2009-12-09 00:55:00,79.875,79.91,79.83,79.855,823700000.0
2009-12-09 01:00:00,79.855,79.905,79.855,79.88,636600000.0
2009-12-09 01:05:00,79.875,79.88,79.82,79.83,549400000.0
2009-12-09 01:10:00,79.835,79.855,79.82,79.835,743799999.0
2009-12-09 01:15:00,79.84,79.84,79.825,79.84,769899997.0
2009-12-09 01:20:00,79.845,79.875,79.805,79.835,1501600000.0
2009-12-09 01:25:00,79.83,79.835,79.675,79.7,2065300000.0
2009-12-09 01:30:00,79.7,79.75,79.67,79.735,2348099998.0
2009-12-09 01:35:00,79.735,79.795,79.725,79.76,1753200000.0
2009-12-09 01:40:00,79.76,79.845,79.74,79.83,1707299999.0
2009-12-09 01:45:00,79.83,79.875,79.82,79.835,1547400001.0
2009-12-09 01:50:00,79.83,79.87,79.785,79.785,1906400000.0
2009-12-09 01:55:00,79.78,79.82,79.72,79.75,1788500000.0
2009-12-09 02:00:00,79.745,79.82,79.735,79.785,2448399998.0
2009-12-09 02:05:00,79.785,79.89,79.78,79.885,2101400001.0
2009-12-09 02:10:00,79.885,80.07,79.885,80.06,4382899997.0
2009-12-09 02:15:00,80.07,80.075,79.975,80.02,3853599990.0
2009-12-09 02:20:00,80.02,80.25,80.015,80.25,4210999999.0
2009-12-09 02:25:00,80.25,80.285,80.19,80.19,1929299996.0
2009-12-09 02:30:00,80.19,80.21,80.11,80.115,1954400001.0
2009-12-09 02:35:00,80.125,80.235,80.115,80.225,2072200000.0
2009-12-09 02:40:00,80.22,80.235,80.195,80.21,715300000.0
2009-12-09 02:45:00,80.215,80.29,80.18,80.28,833100000.0
2009-12-09 02:50:00,80.28,80.28,80.09,80.095,1560500000.0
2009-12-09 02:55:00,80.09,80.12,80.025,80.07,1602300000.0
2009-12-09 03:00:00,80.07,80.145,80.055,80.065,1888599999.0
2009-12-09 03:05:00,80.06,80.075,79.985,79.99,1013500000.0
2009-12-09 03:10:00,79.99,79.995,79.895,79.97,1643000000.0
2009-12-09 03:15:00,79.965,80.025,79.96,79.985,1414500000.0
2009-12-09 03:20:00,79.985,80.035,79.97,80.035,870600000.0
2009-12-09 03:25:00,80.035,80.11,80.015,80.09,1915700000.0
2009-12-09 03:30:00,80.085,80.125,80.085,80.11,1183600000.0
2009-12-09 03:35:00,80.11,80.115,80.035,80.045,1380200000.0
2009-12-09 03:40:00,80.045,80.045,79.975,79.98,1164300000.0
2009-12-09 03:45:00,79.98,79.995,79.93,79.95,1689100001.0
2009-12-09 03:50:00,79.95,79.965,79.92,79.955,721800000.0
2009-12-09 03:55:00,79.95,80.005,79.895,80.005,784200000.0
2009-12-09 04:00:00,80.01,80.05,79.99,80.04,1101700000.0
2009-12-09 04:05:00,80.04,80.045,79.955,79.97,914400001.0
2009-12-09 04:10:00,79.97,80.0,79.955,79.99,543800000.0
2009-12-09 04:15:00,79.99,80.055,79.99,80.035,743800000.0
2009-12-09 04:20:00,80.035,80.09,80.0,80.09,623800000.0
2009-12-09 04:25:00,80.095,80.145,80.065,80.085,1711100000.0
2009-12-09 04:30:00,80.085,80.105,80.065,80.08,1056400000.0
2009-12-09 04:35:00,80.08,80.08,79.97,79.98,1433700000.0
2009-12-09 04:40:00,79.975,79.975,79.95,79.95,1091100000.0
2009-12-09 04:45:00,79.955,80.02,79.935,79.96,982099999.0
2009-12-09 04:50:00,79.96,80.01,79.955,79.98,542500000.0
2009-12-09 04:55:00,79.98,80.045,79.975,80.035,599700000.0
2009-12-09 05:00:00,80.035,80.105,80.035,80.045,1740300000.0
2009-12-09 05:05:00,80.03,80.05,80.02,80.045,570000001.0
2009-12-09 05:10:00,80.045,80.11,80.025,80.105,1404200000.0
2009-12-09 05:15:00,80.105,80.11,80.085,80.085,1382200000.0
2009-12-09 05:20:00,80.09,80.13,80.09,80.105,1125600000.0
2009-12-09 05:25:00,80.105,80.13,80.07,80.125,979000001.0
2009-12-09 05:30:00,80.12,80.16,80.11,80.115,970600001.0
2009-12-09 05:35:00,80.12,80.12,80.09,80.1,844900000.0
2009-12-09 05:40:00,80.1,80.14,80.095,80.14,1063299999.0
2009-12-09 05:45:00,80.14,80.145,80.095,80.095,508500000.0
2009-12-09 05:50:00,80.095,80.22,80.095,80.205,904000000.0
2009-12-09 05:55:00,80.205,80.215,80.175,80.175,1527700000.0
2009-12-09 06:00:00,80.175,80.185,80.115,80.12,971100000.0
2009-12-09 06:05:00,80.12,80.15,80.11,80.12,1249000000.0
2009-12-09 06:10:00,80.12,80.135,80.07,80.075,804400000.0
2009-12-09 06:15:00,80.075,80.08,80.03,80.05,643400000.0
2009-12-09 06:20:00,80.05,80.1,80.05,80.1,530100000.0
2009-12-09 06:25:00,80.1,80.13,80.1,80.115,792600000.0
2009-12-09 06:30:00,80.115,80.13,80.1,80.125,906599999.0
2009-12-09 06:35:00,80.125,80.125,80.07,80.115,843799999.0
2009-12-09 06:40:00,80.115,80.13,80.085,80.125,757900000.0
2009-12-09 06:45:00,80.125,80.13,80.105,80.13,698200000.0
2009-12-09 06:50:00,80.135,80.155,80.12,80.12,754100000.0
2009-12-09 06:55:00,80.12,80.14,80.07,80.085,823700001.0
2009-12-09 07:00:00,80.085,80.115,80.065,80.075,1119000000.0
2009-12-09 07:05:00,80.06,80.09,80.04,80.08,745299999.0
2009-12-09 07:10:00,80.085,80.085,80.05,80.055,669300000.0
2009-12-09 07:15:00,80.055,80.105,80.04,80.075,1143200000.0
2009-12-09 07:20:00,80.08,80.13,80.075,80.11,1221900000.0
2009-12-09 07:25:00,80.11,80.135,80.08,80.09,964600000.0
2009-12-09 07:30:00,80.09,80.09,80.065,80.085,838400000.0
2009-12-09 07:35:00,80.08,80.08,80.04,80.055,1073800001.0
2009-12-09 07:40:00,80.055,80.09,80.045,80.09,441600000.0
2009-12-09 07:45:00,80.09,80.09,80.015,80.045,1660500000.0
2009-12-09 07:50:00,80.045,80.165,80.02,80.15,1836799995.0
2009-12-09 07:55:00,80.15,80.165,80.125,80.145,905099998.0
2009-12-09 08:00:00,80.145,80.145,80.07,80.095,1442599999.0
2009-12-09 08:05:00,80.095,80.11,80.05,80.075,1103800000.0
2009-12-09 08:10:00,80.085,80.155,80.075,80.145,1416000000.0
2009-12-09 08:15:00,80.14,80.145,80.1,80.105,955700000.0
2009-12-09 08:20:00,80.105,80.115,80.0,80.05,1364599999.0
2009-12-09 08:25:00,80.05,80.05,79.895,79.905,2071899998.0
2009-12-09 08:30:00,79.9,79.9,79.765,79.885,2709299999.0
2009-12-09 08:35:00,79.885,79.94,79.825,79.83,2037100000.0
2009-12-09 08:40:00,79.83,79.85,79.76,79.83,1998500000.0
2009-12-09 08:45:00,79.83,79.9,79.81,79.855,1867000000.0
2009-12-09 08:50:00,79.86,79.9,79.795,79.815,2222500001.0
2009-12-09 08:55:00,79.815,79.855,79.715,79.73,2305799996.0
2009-12-09 09:00:00,79.72,79.75,79.545,79.56,3536600011.0
2009-12-09 09:05:00,79.56,79.635,79.54,79.54,2968199994.0
2009-12-09 09:10:00,79.54,79.565,79.42,79.5,2695800000.0
2009-12-09 09:15:00,79.5,79.52,79.43,79.49,2008400001.0
2009-12-09 09:20:00,79.49,79.54,79.44,79.525,2341600003.0
2009-12-09 09:25:00,79.52,79.555,79.485,79.53,2105399999.0
2009-12-09 09:30:00,79.52,79.59,79.505,79.535,1990200003.0
2009-12-09 09:35:00,79.545,79.6,79.52,79.545,1556299998.0
2009-12-09 09:40:00,79.54,79.565,79.495,79.54,2269800004.0
2009-12-09 09:45:00,79.545,79.555,79.515,79.535,2146500001.0
2009-12-09 09:50:00,79.535,79.535,79.47,79.485,1836600000.0
2009-12-09 09:55:00,79.485,79.495,79.415,79.49,1798200004.0
2009-12-09 10:00:00,79.495,79.625,79.43,79.625,2822499999.0
2009-12-09 10:05:00,79.62,79.78,79.62,79.665,2431800000.0
2009-12-09 10:10:00,79.665,79.69,79.56,79.59,3266300019.0
2009-12-09 10:15:00,79.59,79.67,79.58,79.64,2330700003.0
2009-12-09 10:20:00,79.64,79.645,79.47,79.495,2653200001.0
2009-12-09 10:25:00,79.495,79.62,79.49,79.615,2506799997.0
2009-12-09 10:30:00,79.62,79.63,79.475,79.485,3843200002.0
2009-12-09 10:35:00,79.485,79.5,79.345,79.39,2639999999.0
2009-12-09 10:40:00,79.39,79.4,79.27,79.37,3381900001.0
2009-12-09 10:45:00,79.37,79.485,79.335,79.465,3421700001.0
2009-12-09 10:50:00,79.465,79.465,79.22,79.235,3168200001.0
2009-12-09 10:55:00,79.235,79.415,79.23,79.415,2405500001.0
2009-12-09 11:00:00,79.415,79.45,79.375,79.375,1808900000.0
2009-12-09 11:05:00,79.375,79.45,79.345,79.445,2012400005.0
2009-12-09 11:10:00,79.45,79.5,79.415,79.49,2568600002.0
2009-12-09 11:15:00,79.49,79.635,79.445,79.635,2311900005.0
2009-12-09 11:20:00,79.635,79.73,79.57,79.62,2238700000.0
2009-12-09 11:25:00,79.62,79.625,79.435,79.46,1830400007.0
2009-12-09 11:30:00,79.455,79.585,79.455,79.505,2481700001.0
2009-12-09 11:35:00,79.505,79.64,79.505,79.61,2825700002.0
2009-12-09 11:40:00,79.61,79.615,79.56,79.58,1434199999.0
2009-12-09 11:45:00,79.585,79.61,79.555,79.555,2139399999.0
2009-12-09 11:50:00,79.555,79.595,79.555,79.58,1540700003.0
2009-12-09 11:55:00,79.575,79.595,79.555,79.575,2421099999.0
2009-12-09 12:00:00,79.58,79.62,79.565,79.565,2005900001.0
2009-12-09 12:05:00,79.565,79.645,79.555,79.6,2045699999.0
2009-12-09 12:10:00,79.6,79.73,79.595,79.63,1899000002.0
2009-12-09 12:15:00,79.63,79.71,79.61,79.685,1452700000.0
2009-12-09 12:20:00,79.685,79.9,79.68,79.885,1859800002.0
2009-12-09 12:25:00,79.885,79.935,79.835,79.885,2293300002.0
2009-12-09 12:30:00,79.895,80.055,79.89,80.035,2488000003.0
2009-12-09 12:35:00,80.03,80.18,80.015,80.155,2144900000.0
2009-12-09 12:40:00,80.155,80.215,80.125,80.145,2524600004.0
2009-12-09 12:45:00,80.15,80.16,80.04,80.045,2729399999.0
2009-12-09 12:50:00,80.045,80.115,80.04,80.1,1746700002.0
2009-12-09 12:55:00,80.1,80.12,80.075,80.075,909900000.0
2009-12-09 13:00:00,80.075,80.085,80.015,80.02,1262800001.0
2009-12-09 13:05:00,80.02,80.03,79.97,79.99,890800002.0
2009-12-09 13:10:00,79.98,79.995,79.945,79.95,860300003.0
2009-12-09 13:15:00,79.95,80.055,79.95,80.045,2036000003.0
2009-12-09 13:20:00,80.045,80.165,80.045,80.15,1848300005.0
2009-12-09 13:25:00,80.15,80.165,80.05,80.05,818300000.0
2009-12-09 13:30:00,80.05,80.065,80.03,80.045,1105100000.0
2009-12-09 13:35:00,80.04,80.105,80.04,80.105,933200002.0
2009-12-09 13:40:00,80.105,80.14,80.095,80.125,921600003.0
2009-12-09 13:45:00,80.12,80.15,80.105,80.11,1217700002.0
2009-12-09 13:50:00,80.11,80.125,80.065,80.105,1014900000.0
2009-12-09 13:55:00,80.105,80.12,80.075,80.105,1061999999.0
2009-12-09 14:00:00,80.105,80.15,79.995,80.045,2204200001.0
2009-12-09 14:05:00,80.045,80.12,80.035,80.065,799000000.0
2009-12-09 14:10:00,80.065,80.09,80.045,80.045,477700001.0
2009-12-09 14:15:00,80.05,80.055,79.965,79.99,1334899999.0
2009-12-09 14:20:00,79.99,80.0,79.94,80.0,1088400002.0
2009-12-09 14:25:00,79.995,80.01,79.785,79.785,2143599999.0
2009-12-09 14:30:00,79.78,79.83,79.685,79.805,1850800000.0
2009-12-09 14:35:00,79.805,79.825,79.75,79.82,1510700000.0
2009-12-09 14:40:00,79.815,79.955,79.81,79.945,1163800000.0
2009-12-09 14:45:00,79.95,80.055,79.925,79.94,1732699999.0
2009-12-09 14:50:00,79.935,79.965,79.895,79.965,2065700003.0
2009-12-09 14:55:00,79.975,79.99,79.925,79.955,874299999.0
2009-12-09 15:00:00,79.96,80.11,79.955,80.095,2369199997.0
2009-12-09 15:05:00,80.085,80.175,80.015,80.065,2374600001.0
2009-12-09 15:10:00,80.065,80.145,80.03,80.06,2190600002.0
2009-12-09 15:15:00,80.07,80.09,80.005,80.04,1525900002.0
2009-12-09 15:20:00,80.035,80.06,80.005,80.03,1497400000.0
2009-12-09 15:25:00,80.03,80.045,79.905,79.905,1917600000.0
2009-12-09 15:30:00,79.905,79.975,79.885,79.97,1339200001.0
2009-12-09 15:35:00,79.965,79.98,79.855,79.87,1695299999.0
2009-12-09 15:40:00,79.865,79.92,79.845,79.905,1307300000.0
2009-12-09 15:45:00,79.905,79.98,79.88,79.98,1680700000.0
2009-12-09 15:50:00,79.98,79.995,79.945,79.945,1096399991.0
2009-12-09 15:55:00,79.945,80.015,79.93,79.955,2999599999.0
2009-12-09 16:00:00,79.955,79.96,79.82,79.875,3134300003.0
2009-12-09 16:05:00,79.87,79.89,79.73,79.75,2667200000.0
2009-12-09 16:10:00,79.745,79.775,79.72,79.735,2058399997.0
2009-12-09 16:15:00,79.735,79.87,79.69,79.86,1971100000.0
2009-12-09 16:20:00,79.86,79.86,79.73,79.75,1768199999.0
2009-12-09 16:25:00,79.75,79.775,79.595,79.745,2430600001.0
2009-12-09 16:30:00,79.745,79.825,79.725,79.75,1811899999.0
2009-12-09 16:35:00,79.75,79.75,79.595,79.66,2850799999.0
2009-12-09 16:40:00,79.655,79.66,79.505,79.555,3009599998.0
2009-12-09 16:45:00,79.56,79.585,79.45,79.53,3062899993.0
2009-12-09 16:50:00,79.53,79.74,79.53,79.73,1719700001.0
2009-12-09 16:55:00,79.73,79.73,79.565,79.63,1970000000.0
2009-12-09 17:00:00,79.63,79.87,79.585,79.745,2164899999.0
2009-12-09 17:05:00,79.745,79.8,79.685,79.78,2108500002.0
2009-12-09 17:10:00,79.78,79.79,79.705,79.705,1835500000.0
2009-12-09 17:15:00,79.71,79.745,79.655,79.655,1596999999.0
2009-12-09 17:20:00,79.655,79.67,79.555,79.595,2733099998.0
2009-12-09 17:25:00,79.595,79.67,79.57,79.67,1482299997.0
2009-12-09 17:30:00,79.67,79.705,79.54,79.635,2772699999.0
2009-12-09 17:35:00,79.645,79.7,79.61,79.655,2272099999.0
2009-12-09 17:40:00,79.655,79.83,79.645,79.82,3294699997.0
2009-12-09 17:45:00,79.815,79.935,79.815,79.89,3742099999.0
2009-12-09 17:50:00,79.895,79.93,79.85,79.905,2493800000.0
2009-12-09 17:55:00,79.905,79.93,79.815,79.825,3434100009.0
2009-12-09 18:00:00,79.825,79.86,79.795,79.81,2672500000.0
2009-12-09 18:05:00,79.82,79.875,79.8,79.8,1556000005.0
2009-12-09 18:10:00,79.8,79.825,79.695,79.75,2976000006.0
2009-12-09 18:15:00,79.75,79.8,79.71,79.725,2483100004.0
2009-12-09 18:20:00,79.725,79.77,79.69,79.735,1663299999.0
2009-12-09 18:25:00,79.73,79.745,79.695,79.705,1594800001.0
2009-12-09 18:30:00,79.71,79.78,79.71,79.77,2337600000.0
2009-12-09 18:35:00,79.77,79.77,79.685,79.725,1909700004.0
2009-12-09 18:40:00,79.72,79.78,79.695,79.77,2089800003.0
2009-12-09 18:45:00,79.77,79.78,79.71,79.73,1528600001.0
2009-12-09 18:50:00,79.73,79.805,79.725,79.78,1755300001.0
2009-12-09 18:55:00,79.785,79.795,79.7,79.71,1541100002.0
2009-12-09 19:00:00,79.71,79.73,79.615,79.625,1231099997.0
2009-12-09 19:05:00,79.62,79.665,79.59,79.6,1426700001.0
2009-12-09 19:10:00,79.595,79.635,79.57,79.615,1518800000.0
2009-12-09 19:15:00,79.615,79.635,79.525,79.555,2145800000.0
2009-12-09 19:20:00,79.55,79.55,79.46,79.51,1869800000.0
2009-12-09 19:25:00,79.51,79.605,79.485,79.555,2197200000.0
2009-12-09 19:30:00,79.555,79.61,79.54,79.605,1420700002.0
2009-12-09 19:35:00,79.605,79.66,79.56,79.565,1673999999.0
2009-12-09 19:40:00,79.565,79.565,79.41,79.425,1335300001.0
2009-12-09 19:45:00,79.425,79.495,79.415,79.44,1364899998.0
2009-12-09 19:50:00,79.43,79.475,79.415,79.425,2059399998.0
2009-12-09 19:55:00,79.425,79.475,79.42,79.475,1339600000.0
2009-12-09 20:00:00,79.475,79.48,79.38,79.395,3125000007.0
2009-12-09 20:05:00,79.4,79.405,79.345,79.38,2968899999.0
2009-12-09 20:10:00,79.38,79.465,79.375,79.445,946299999.0
2009-12-09 20:15:00,79.445,79.465,79.395,79.465,852800000.0
2009-12-09 20:20:00,79.465,79.465,79.36,79.365,847700000.0
2009-12-09 20:25:00,79.375,79.39,79.295,79.335,2256899998.0
2009-12-09 20:30:00,79.33,79.37,79.265,79.305,2330899999.0
2009-12-09 20:35:00,79.31,79.37,79.305,79.325,1254200001.0
2009-12-09 20:40:00,79.325,79.325,79.28,79.305,1866300001.0
2009-12-09 20:45:00,79.3,79.345,79.265,79.31,1576300000.0
2009-12-09 20:50:00,79.31,79.385,79.31,79.355,2492000006.0
2009-12-09 20:55:00,79.355,79.38,79.31,79.315,2352800001.0
2009-12-09 21:00:00,79.315,79.37,79.3,79.36,2658300016.0
2009-12-09 21:05:00,79.355,79.475,79.355,79.475,2204100002.0
2009-12-09 21:10:00,79.475,79.475,79.385,79.42,1879700006.0
2009-12-09 21:15:00,79.42,79.46,79.415,79.455,2837899998.0
2009-12-09 21:20:00,79.455,79.51,79.445,79.485,1707400000.0
2009-12-09 21:25:00,79.485,79.49,79.39,79.395,1555900002.0
2009-12-09 21:30:00,79.4,79.5,79.4,79.49,1358700002.0
2009-12-09 21:35:00,79.49,79.595,79.485,79.575,2886200006.0
2009-12-09 21:40:00,79.575,79.605,79.56,79.595,1629900001.0
2009-12-09 21:45:00,79.595,79.64,79.585,79.625,1372400001.0
2009-12-09 21:50:00,79.625,79.635,79.595,79.61,1515200003.0
2009-12-09 21:55:00,79.605,79.625,79.5,79.515,826200000.0
2009-12-09 22:00:00,79.515,79.71,79.515,79.65,2364800002.0
2009-12-09 22:05:00,79.65,79.86,79.64,79.8,2658500001.0
2009-12-09 22:10:00,79.8,79.87,79.8,79.825,1998100006.0
2009-12-09 22:15:00,79.825,79.83,79.735,79.805,2269500002.0
2009-12-09 22:20:00,79.805,79.915,79.805,79.895,2143399999.0
2009-12-09 22:25:00,79.895,79.905,79.85,79.86,1047400000.0
2009-12-09 22:30:00,79.865,79.905,79.825,79.85,1211700000.0
2009-12-09 22:35:00,79.84,79.855,79.79,79.79,1282199999.0
2009-12-09 22:40:00,79.79,79.855,79.775,79.845,1421800000.0
2009-12-09 22:45:00,79.85,79.935,79.845,79.895,1136299999.0
2009-12-09 22:50:00,79.89,79.9,79.81,79.825,1483300000.0
2009-12-09 22:55:00,79.825,79.895,79.82,79.88,1641600000.0
2009-12-09 23:00:00,79.87,79.905,79.86,79.9,806100000.0
2009-12-09 23:05:00,79.9,79.935,79.885,79.895,321400000.0
2009-12-09 23:10:00,79.89,79.895,79.855,79.865,877600000.0
2009-12-09 23:15:00,79.865,79.865,79.84,79.845,760600000.0
2009-12-09 23:20:00,79.845,79.855,79.83,79.84,180800000.0
2009-12-09 23:25:00,79.835,79.875,79.835,79.86,150100000.0
2009-12-09 23:30:00,79.86,79.86,79.82,79.845,564400000.0
2009-12-09 23:35:00,79.845,79.865,79.845,79.845,438000000.0
2009-12-09 23:40:00,79.815,79.845,79.765,79.825,406100000.0
2009-12-09 23:45:00,79.83,79.845,79.83,79.84,354000000.0
2009-12-09 23:50:00,79.84,79.855,79.81,79.83,291000000.0
2009-12-09 23:55:00,79.83,79.855,79.82,79.82,394200000.0
2009-12-10 00:00:00,79.82,79.84,79.795,79.83,169200000.0
2009-12-10 00:05:00,79.83,79.91,79.825,79.85,418400000.0
2009-12-10 00:10:00,79.915,80.02,79.885,79.965,595399999.0
2009-12-10 00:15:00,79.965,80.065,79.925,79.995,503800000.0
2009-12-10 00:20:00,79.995,80.09,79.995,80.065,460000000.0
2009-12-10 00:25:00,80.06,80.125,80.04,80.115,405300000.0
2009-12-10 00:30:00,80.105,80.185,80.09,80.155,439500000.0
2009-12-10 00:35:00,80.155,80.185,80.115,80.18,433300000.0
2009-12-10 00:40:00,80.175,80.2,80.075,80.095,465100000.0
2009-12-10 00:45:00,80.095,80.135,80.085,80.135,225300000.0
2009-12-10 00:50:00,80.125,80.145,80.04,80.065,443300000.0
2009-12-10 00:55:00,80.065,80.085,80.05,80.06,269800000.0
2009-12-10 01:00:00,80.065,80.165,80.045,80.165,410099999.0
2009-12-10 01:05:00,80.17,80.175,80.13,80.13,138800000.0
2009-12-10 01:10:00,80.135,80.135,80.045,80.045,273200000.0
2009-12-10 01:15:00,80.045,80.09,80.03,80.075,286000000.0
2009-12-10 01:20:00,80.07,80.07,80.025,80.05,468500000.0
2009-12-10 01:25:00,80.05,80.085,80.02,80.04,655800000.0
2009-12-10 01:30:00,80.04,80.05,80.015,80.03,302700000.0
2009-12-10 01:35:00,80.03,80.085,80.025,80.075,613800000.0
2009-12-10 01:40:00,80.07,80.07,80.0,80.015,214900000.0
2009-12-10 01:45:00,80.015,80.015,79.97,80.015,242300000.0
2009-12-10 01:50:00,80.01,80.035,79.985,80.03,448700000.0
2009-12-10 01:55:00,80.035,80.125,80.035,80.115,585899999.0
2009-12-10 02:00:00,80.12,80.14,80.065,80.065,1084500000.0
2009-12-10 02:05:00,80.065,80.08,79.99,80.0,1249000000.0
2009-12-10 02:10:00,80.0,80.045,79.955,80.04,955700000.0
2009-12-10 02:15:00,80.04,80.055,79.995,80.04,1086500000.0
2009-12-10 02:20:00,80.04,80.12,80.04,80.08,877800000.0
2009-12-10 02:25:00,80.085,80.12,80.055,80.055,1076500000.0
2009-12-10 02:30:00,80.08,80.615,80.08,80.6,1257400000.0
2009-12-10 02:35:00,80.6,80.65,80.56,80.62,1146900000.0
2009-12-10 02:40:00,80.62,80.69,80.59,80.685,1053100000.0
2009-12-10 02:45:00,80.695,80.72,80.64,80.695,799000000.0
2009-12-10 02:50:00,80.69,80.745,80.67,80.745,1257200000.0
2009-12-10 02:55:00,80.745,80.755,80.635,80.645,1224300000.0
2009-12-10 03:00:00,80.645,80.725,80.63,80.71,685600000.0
2009-12-10 03:05:00,80.71,80.875,80.67,80.855,801700000.0
2009-12-10 03:10:00,80.86,80.96,80.86,80.91,835900000.0
2009-12-10 03:15:00,80.91,80.995,80.91,80.935,1026600000.0
2009-12-10 03:20:00,80.935,80.975,80.915,80.945,731600000.0
2009-12-10 03:25:00,80.945,80.965,80.92,80.935,663400000.0
2009-12-10 03:30:00,80.935,80.94,80.795,80.795,867000000.0
2009-12-10 03:35:00,80.795,80.86,80.78,80.845,568200000.0
2009-12-10 03:40:00,80.845,80.845,80.79,80.83,495900000.0
2009-12-10 03:45:00,80.82,80.85,80.735,80.745,1882400000.0
2009-12-10 03:50:00,80.745,80.745,80.63,80.635,1682400000.0
2009-12-10 03:55:00,80.63,80.71,80.62,80.665,1581200000.0
2009-12-10 04:00:00,80.66,80.69,80.645,80.67,589900000.0
2009-12-10 04:05:00,80.665,80.735,80.655,80.715,929500000.0
2009-12-10 04:10:00,80.715,80.73,80.68,80.715,628200000.0
2009-12-10 04:15:00,80.715,80.725,80.67,80.685,569000000.0
2009-12-10 04:20:00,80.685,80.695,80.675,80.69,574200000.0
2009-12-10 04:25:00,80.695,80.755,80.68,80.74,1114200000.0
2009-12-10 04:30:00,80.74,80.75,80.7,80.71,623100000.0
2009-12-10 04:35:00,80.705,80.715,80.685,80.705,557600000.0
2009-12-10 04:40:00,80.71,80.77,80.705,80.755,991600000.0
2009-12-10 04:45:00,80.76,80.815,80.735,80.815,1382299999.0
2009-12-10 04:50:00,80.815,80.83,80.795,80.82,595400000.0
2009-12-10 04:55:00,80.81,80.815,80.775,80.785,1179300000.0
2009-12-10 05:00:00,80.785,80.785,80.715,80.745,962800000.0
2009-12-10 05:05:00,80.745,80.75,80.71,80.735,909000000.0
2009-12-10 05:10:00,80.74,80.75,80.71,80.74,475900000.0
2009-12-10 05:15:00,80.74,80.76,80.74,80.755,425200000.0
2009-12-10 05:20:00,80.755,80.815,80.745,80.805,340400000.0
2009-12-10 05:25:00,80.805,80.835,80.795,80.82,613000000.0
2009-12-10 05:30:00,80.82,80.875,80.81,80.83,1282900000.0
2009-12-10 05:35:00,80.835,80.85,80.775,80.78,537400000.0
2009-12-10 05:40:00,80.78,80.805,80.705,80.71,425900000.0
2009-12-10 05:45:00,80.715,80.715,80.615,80.63,817600000.0
2009-12-10 05:50:00,80.63,80.63,80.475,80.51,1068000000.0
2009-12-10 05:55:00,80.5,80.52,80.49,80.51,595300000.0
2009-12-10 06:00:00,80.51,80.575,80.51,80.555,662600000.0
2009-12-10 06:05:00,80.555,80.56,80.445,80.48,731900000.0
2009-12-10 06:10:00,80.48,80.485,80.34,80.355,568800000.0
2009-12-10 06:15:00,80.355,80.355,80.265,80.265,965500000.0
2009-12-10 06:20:00,80.265,80.33,80.19,80.325,1005300000.0
2009-12-10 06:25:00,80.325,80.335,80.175,80.195,861800000.0
2009-12-10 06:30:00,80.195,80.23,80.165,80.185,745400000.0
2009-12-10 06:35:00,80.185,80.26,80.145,80.22,812500000.0
2009-12-10 06:40:00,80.225,80.225,80.12,80.13,846700000.0
2009-12-10 06:45:00,80.125,80.21,80.125,80.195,667600000.0
2009-12-10 06:50:00,80.195,80.27,80.19,80.24,428000000.0
2009-12-10 06:55:00,80.235,80.3,80.225,80.29,447700000.0
2009-12-10 07:00:00,80.285,80.29,80.205,80.235,476400000.0
2009-12-10 07:05:00,80.235,80.245,80.18,80.235,595700000.0
2009-12-10 07:10:00,80.23,80.295,80.215,80.295,459400000.0
2009-12-10 07:15:00,80.295,80.38,80.295,80.375,490000000.0
2009-12-10 07:20:00,80.375,80.435,80.375,80.39,755400000.0
2009-12-10 07:25:00,80.39,80.395,80.25,80.325,1363600000.0
2009-12-10 07:30:00,80.325,80.345,80.305,80.31,633000000.0
2009-12-10 07:35:00,80.315,80.315,80.18,80.19,949600000.0
2009-12-10 07:40:00,80.19,80.225,80.165,80.195,639100000.0
2009-12-10 07:45:00,80.195,80.2,80.05,80.065,626300000.0
2009-12-10 07:50:00,80.07,80.11,80.03,80.06,1001100000.0
2009-12-10 07:55:00,80.06,80.1,80.025,80.065,997100000.0
2009-12-10 08:00:00,80.065,80.19,80.03,80.175,1203000000.0
2009-12-10 08:05:00,80.18,80.19,80.13,80.135,690900000.0
2009-12-10 08:10:00,80.135,80.15,80.09,80.095,625700000.0
2009-12-10 08:15:00,80.095,80.17,80.095,80.145,470800000.0
2009-12-10 08:20:00,80.145,80.15,80.08,80.08,491300000.0
2009-12-10 08:25:00,80.08,80.15,80.065,80.15,413600000.0
2009-12-10 08:30:00,80.14,80.175,80.105,80.165,538300000.0
2009-12-10 08:35:00,80.16,80.175,80.14,80.16,284200000.0
2009-12-10 08:40:00,80.16,80.205,80.16,80.17,376500000.0
2009-12-10 08:45:00,80.17,80.18,80.09,80.1,613600000.0
2009-12-10 08:50:00,80.1,80.21,80.1,80.175,618400000.0
2009-12-10 08:55:00,80.175,80.31,80.17,80.295,825800000.0
2009-12-10 09:00:00,80.295,80.465,80.295,80.415,1393800000.0
2009-12-10 09:05:00,80.415,80.5,80.405,80.475,1116900000.0
2009-12-10 09:10:00,80.475,80.585,80.475,80.515,1252000000.0
2009-12-10 09:15:00,80.515,80.535,80.475,80.485,992600000.0
2009-12-10 09:20:00,80.485,80.535,80.47,80.52,990700000.0
2009-12-10 09:25:00,80.515,80.57,80.505,80.505,933600000.0
2009-12-10 09:30:00,80.51,80.555,80.425,80.435,1187100000.0
2009-12-10 09:35:00,80.435,80.44,80.26,80.29,1402400000.0
2009-12-10 09:40:00,80.29,80.33,80.23,80.23,864500000.0
2009-12-10 09:45:00,80.23,80.38,80.23,80.36,882100000.0
2009-12-10 09:50:00,80.36,80.36,80.325,80.355,539400000.0
2009-12-10 09:55:00,80.36,80.395,80.34,80.385,759100000.0
2009-12-10 10:00:00,80.38,80.48,80.335,80.46,1013400000.0
2009-12-10 10:05:00,80.46,80.705,80.46,80.655,1150700000.0
2009-12-10 10:10:00,80.66,80.67,80.51,80.53,1204700000.0
2009-12-10 10:15:00,80.53,80.53,80.43,80.435,1041900000.0
2009-12-10 10:20:00,80.43,80.525,80.395,80.495,947800000.0
2009-12-10 10:25:00,80.5,80.575,80.485,80.545,1250700000.0
2009-12-10 10:30:00,80.535,80.565,80.395,80.465,1384700000.0
2009-12-10 10:35:00,80.465,80.74,80.46,80.72,1445800000.0
2009-12-10 10:40:00,80.73,80.795,80.645,80.645,1637000000.0
2009-12-10 10:45:00,80.645,80.775,80.64,80.765,1649200000.0
2009-12-10 10:50:00,80.765,80.81,80.705,80.785,1480000000.0
2009-12-10 10:55:00,80.785,80.79,80.695,80.765,1065100000.0
2009-12-10 11:00:00,80.76,80.78,80.68,80.69,1326600000.0
2009-12-10 11:05:00,80.69,80.81,80.67,80.775,1446500000.0
2009-12-10 11:10:00,80.78,80.83,80.72,80.815,1385400000.0
2009-12-10 11:15:00,80.815,80.9,80.795,80.84,1105600000.0
2009-12-10 11:20:00,80.855,80.915,80.805,80.875,1250400000.0
2009-12-10 11:25:00,80.875,80.9,80.835,80.86,1235000000.0
2009-12-10 11:30:00,80.86,80.865,80.765,80.765,1216600000.0
2009-12-10 11:35:00,80.765,80.815,80.765,80.805,1295499999.0
2009-12-10 11:40:00,80.805,80.9,80.8,80.855,1012400000.0
2009-12-10 11:45:00,80.86,80.86,80.8,80.805,1104400000.0
2009-12-10 11:50:00,80.81,80.815,80.73,80.735,1125600000.0
2009-12-10 11:55:00,80.74,80.825,80.74,80.8,965500000.0
2009-12-10 12:00:00,80.8,80.915,80.79,80.8,1189700000.0
2009-12-10 12:05:00,80.8,80.995,80.8,80.93,1435100000.0
2009-12-10 12:10:00,80.925,81.085,80.905,81.0,1567399999.0
2009-12-10 12:15:00,81.0,81.06,80.98,81.04,1257900000.0
2009-12-10 12:20:00,81.035,81.07,80.96,80.99,1092000000.0
2009-12-10 12:25:00,80.995,81.0,80.91,80.975,1050700000.0
2009-12-10 12:30:00,80.98,81.015,80.965,81.0,711700000.0
2009-12-10 12:35:00,81.005,81.01,80.85,80.875,1232400000.0
2009-12-10 12:40:00,80.875,80.99,80.87,80.97,1375100000.0
2009-12-10 12:45:00,80.975,80.985,80.885,80.96,1107600000.0
2009-12-10 12:50:00,80.96,80.97,80.9,80.905,918400000.0
2009-12-10 12:55:00,80.905,80.95,80.895,80.94,725300000.0
2009-12-10 13:00:00,80.94,80.94,80.885,80.905,1199900000.0
2009-12-10 13:05:00,80.905,80.955,80.89,80.92,965800000.0
2009-12-10 13:10:00,80.93,80.98,80.915,80.925,1115100000.0
2009-12-10 13:15:00,80.925,81.015,80.925,80.975,1165100000.0
2009-12-10 13:20:00,80.98,80.995,80.91,80.955,1062600000.0
2009-12-10 13:25:00,80.965,81.025,80.955,80.995,1273300000.0
2009-12-10 13:30:00,81.0,81.015,80.975,81.005,687900000.0
2009-12-10 13:35:00,81.0,81.05,80.995,81.04,522500000.0
2009-12-10 13:40:00,81.04,81.06,81.005,81.015,1321000000.0
2009-12-10 13:45:00,81.015,81.02,80.915,80.93,902800000.0
2009-12-10 13:50:00,80.93,80.97,80.915,80.925,751300000.0
2009-12-10 13:55:00,80.925,81.055,80.925,81.055,1379700000.0
2009-12-10 14:00:00,81.055,81.075,80.945,80.955,1601100000.0
2009-12-10 14:05:00,80.955,81.015,80.93,81.005,1009000000.0
2009-12-10 14:10:00,81.005,81.01,80.94,80.94,1101400000.0
2009-12-10 14:15:00,80.94,80.97,80.865,80.875,1200700000.0
2009-12-10 14:20:00,80.87,80.895,80.82,80.845,1090800000.0
2009-12-10 14:25:00,80.845,80.845,80.77,80.845,759900000.0
2009-12-10 14:30:00,80.835,80.88,80.825,80.88,631900000.0
2009-12-10 14:35:00,80.88,80.9,80.835,80.9,553400000.0
2009-12-10 14:40:00,80.915,80.96,80.905,80.915,828200000.0
2009-12-10 14:45:00,80.915,80.975,80.9,80.9,893600000.0
2009-12-10 14:50:00,80.895,80.895,80.775,80.775,634600000.0
2009-12-10 14:55:00,80.775,80.83,80.755,80.81,774800000.0
2009-12-10 15:00:00,80.81,80.87,80.81,80.87,317800000.0
2009-12-10 15:05:00,80.875,80.9,80.86,80.895,620899999.0
2009-12-10 15:10:00,80.895,80.91,80.84,80.875,478600000.0
2009-12-10 15:15:00,80.88,80.915,80.86,80.88,670800000.0
2009-12-10 15:20:00,80.88,80.945,80.845,80.94,882800000.0
2009-12-10 15:25:00,80.935,81.04,80.865,80.925,1258599999.0
2009-12-10 15:30:00,80.925,81.055,80.835,80.905,2090900000.0
2009-12-10 15:35:00,80.905,80.92,80.735,80.875,1834600000.0
2009-12-10 15:40:00,80.87,80.93,80.82,80.93,1239400000.0
2009-12-10 15:45:00,80.93,80.94,80.875,80.885,1506700000.0
2009-12-10 15:50:00,80.88,80.89,80.825,80.845,1590200001.0
2009-12-10 15:55:00,80.84,80.89,80.795,80.855,2863599996.0
2009-12-10 16:00:00,80.855,80.895,80.83,80.865,2730499999.0
2009-12-10 16:05:00,80.865,80.92,80.855,80.87,2572099988.0
2009-12-10 16:10:00,80.875,80.89,80.815,80.845,2389100000.0
2009-12-10 16:15:00,80.845,80.89,80.805,80.86,2099899996.0
2009-12-10 16:20:00,80.86,80.885,80.835,80.865,1378899998.0
2009-12-10 16:25:00,80.865,80.915,80.865,80.89,1499999999.0
2009-12-10 16:30:00,80.885,80.97,80.875,80.94,1946099998.0
2009-12-10 16:35:00,80.935,81.02,80.88,80.98,3227999995.0
2009-12-10 16:40:00,80.98,81.055,80.975,80.995,2646899997.0
2009-12-10 16:45:00,80.995,81.05,80.975,81.035,2973999997.0
2009-12-10 16:50:00,81.035,81.035,80.935,80.955,3212099988.0
2009-12-10 16:55:00,80.955,81.035,80.94,80.97,3205899990.0
2009-12-10 17:00:00,80.97,81.0,80.935,80.965,2555299993.0
2009-12-10 17:05:00,80.96,81.05,80.93,81.035,3082099996.0
2009-12-10 17:10:00,81.035,81.07,80.945,80.945,2639799992.0
2009-12-10 17:15:00,80.945,81.005,80.93,80.975,2995699998.0
2009-12-10 17:20:00,80.975,80.98,80.925,80.93,3050099999.0
2009-12-10 17:25:00,80.925,81.0,80.885,80.975,2733099991.0
2009-12-10 17:30:00,80.975,81.06,80.975,81.025,2707399998.0
2009-12-10 17:35:00,81.025,81.04,80.955,80.965,2441399997.0
2009-12-10 17:40:00,80.965,80.975,80.83,80.845,3059099997.0
2009-12-10 17:45:00,80.845,80.995,80.835,80.96,2445800006.0
2009-12-10 17:50:00,80.96,80.97,80.895,80.92,3534199983.0
2009-12-10 17:55:00,80.92,80.955,80.895,80.945,2891100002.0
2009-12-10 18:00:00,80.945,80.965,80.865,80.885,3527900004.0
2009-12-10 18:05:00,80.885,80.895,80.81,80.835,2724699995.0
2009-12-10 18:10:00,80.825,80.935,80.825,80.91,2644200014.0
2009-12-10 18:15:00,80.91,81.01,80.9,80.985,2588799995.0
2009-12-10 18:20:00,80.985,81.025,80.985,81.02,1770799999.0
2009-12-10 18:25:00,81.02,81.045,80.965,81.015,1437500001.0
2009-12-10 18:30:00,81.035,81.04,80.94,80.995,1688799999.0
2009-12-10 18:35:00,80.995,81.015,80.96,80.96,1383799993.0
2009-12-10 18:40:00,80.96,81.02,80.93,80.995,1089000002.0
2009-12-10 18:45:00,80.995,81.015,80.975,80.995,1642499998.0
2009-12-10 18:50:00,80.99,80.99,80.81,80.875,2809600005.0
2009-12-10 18:55:00,80.875,80.89,80.785,80.795,2165799990.0
2009-12-10 19:00:00,80.795,80.825,80.745,80.76,1906999999.0
2009-12-10 19:05:00,80.765,80.815,80.745,80.775,1181900000.0
2009-12-10 19:10:00,80.775,80.795,80.735,80.745,943300001.0
2009-12-10 19:15:00,80.745,80.755,80.68,80.685,1699300001.0
2009-12-10 19:20:00,80.685,80.725,80.655,80.685,1181299999.0
2009-12-10 19:25:00,80.685,80.705,80.65,80.655,1716000000.0
2009-12-10 19:30:00,80.655,80.695,80.635,80.68,1812700005.0
2009-12-10 19:35:00,80.68,80.68,80.61,80.665,1362100000.0
2009-12-10 19:40:00,80.665,80.725,80.655,80.67,1330599998.0
2009-12-10 19:45:00,80.67,80.705,80.645,80.705,2048600001.0
2009-12-10 19:50:00,80.705,80.77,80.7,80.745,1117000000.0
2009-12-10 19:55:00,80.75,80.755,80.73,80.745,1286300001.0
2009-12-10 20:00:00,80.735,80.775,80.615,80.665,2238200006.0
2009-12-10 20:05:00,80.665,80.725,80.625,80.665,1724900002.0
2009-12-10 20:10:00,80.665,80.745,80.635,80.645,1553999996.0
2009-12-10 20:15:00,80.65,80.66,80.605,80.66,1506599999.0
2009-12-10 20:20:00,80.66,80.73,80.64,80.72,1514400002.0
2009-12-10 20:25:00,80.745,80.77,80.725,80.755,1017499998.0
2009-12-10 20:30:00,80.755,80.755,80.705,80.715,962400000.0
2009-12-10 20:35:00,80.715,80.825,80.715,80.825,884200002.0
2009-12-10 20:40:00,80.825,80.825,80.73,80.77,1334699999.0
2009-12-10 20:45:00,80.77,80.77,80.72,80.76,1680799999.0
2009-12-10 20:50:00,80.755,80.77,80.73,80.745,1397500001.0
2009-12-10 20:55:00,80.74,80.815,80.735,80.785,1734399993.0
2009-12-10 21:00:00,80.79,80.835,80.775,80.835,1386300002.0
2009-12-10 21:05:00,80.83,80.945,80.83,80.91,1977299997.0
2009-12-10 21:10:00,80.91,80.935,80.865,80.885,1525499999.0
2009-12-10 21:15:00,80.89,80.945,80.88,80.945,1759700000.0
2009-12-10 21:20:00,80.94,80.945,80.91,80.915,892200000.0
2009-12-10 21:25:00,80.915,80.94,80.905,80.94,771600004.0
2009-12-10 21:30:00,80.94,80.98,80.93,80.975,1082800000.0
2009-12-10 21:35:00,80.975,80.985,80.885,80.885,909500000.0
2009-12-10 21:40:00,80.885,80.91,80.88,80.895,643900001.0
2009-12-10 21:45:00,80.895,80.925,80.895,80.9,785100002.0
2009-12-10 21:50:00,80.895,80.925,80.89,80.925,1187600002.0
2009-12-10 21:55:00,80.925,80.935,80.9,80.905,1469700003.0
2009-12-10 22:00:00,80.905,80.905,80.845,80.865,1034800001.0
2009-12-10 22:05:00,80.865,80.91,80.86,80.88,498000000.0
2009-12-10 22:10:00,80.88,80.91,80.88,80.89,1085900000.0
2009-12-10 22:15:00,80.89,80.89,80.865,80.87,707999999.0
2009-12-10 22:20:00,80.87,80.875,80.83,80.845,1032600000.0
2009-12-10 22:25:00,80.845,80.86,80.795,80.81,1491200000.0
2009-12-10 22:30:00,80.805,80.845,80.8,80.83,1146900000.0
2009-12-10 22:35:00,80.83,80.85,80.795,80.845,1127099998.0
2009-12-10 22:40:00,80.85,80.885,80.835,80.88,1415099998.0
2009-12-10 22:45:00,80.88,80.9,80.875,80.9,1363499997.0
2009-12-10 22:50:00,80.905,80.91,80.875,80.895,1470200002.0
2009-12-10 22:55:00,80.895,80.92,80.885,80.895,1054099999.0
2009-12-10 23:00:00,80.9,80.9,80.87,80.875,271000000.0
2009-12-10 23:05:00,80.875,80.895,80.865,80.875,148100000.0
2009-12-10 23:10:00,80.875,80.885,80.84,80.84,274400000.0
2009-12-10 23:15:00,80.85,80.87,80.84,80.865,144600000.0
2009-12-10 23:20:00,80.865,80.875,80.835,80.84,207500000.0
2009-12-10 23:25:00,80.84,80.875,80.84,80.87,361900000.0
2009-12-10 23:30:00,80.865,80.915,80.86,80.91,611800000.0
2009-12-10 23:35:00,80.91,80.91,80.86,80.885,585200000.0
2009-12-10 23:40:00,80.885,80.915,80.875,80.915,278500000.0
2009-12-10 23:45:00,80.915,80.955,80.91,80.94,655200000.0
2009-12-10 23:50:00,80.94,80.94,80.87,80.87,473600000.0
2009-12-10 23:55:00,80.87,80.905,80.785,80.785,510500000.0
2009-12-11 00:00:00,80.78,80.895,80.78,80.855,191800000.0
2009-12-11 00:05:00,80.855,80.935,80.845,80.935,209400000.0
2009-12-11 00:10:00,80.935,80.985,80.925,80.98,270000000.0
2009-12-11 00:15:00,80.985,80.985,80.94,80.945,137400000.0
2009-12-11 00:20:00,80.945,80.965,80.887,80.918,713600000.0
2009-12-11 00:25:00,80.94,80.95,80.905,80.91,86100000.0
2009-12-11 00:30:00,80.91,80.915,80.888,80.89,394200000.0
2009-12-11 00:35:00,80.915,80.92,80.91,80.915,81400000.0
2009-12-11 00:40:00,80.915,80.95,80.91,80.95,309800000.0
2009-12-11 00:45:00,80.945,80.95,80.915,80.925,119000000.0
2009-12-11 00:50:00,80.93,80.96,80.93,80.94,173200000.0
2009-12-11 00:55:00,80.94,80.955,80.935,80.945,167000000.0
2009-12-11 01:00:00,80.95,80.95,80.905,80.905,135600000.0
2009-12-11 01:05:00,80.91,80.92,80.815,80.87,170000000.0
2009-12-11 01:10:00,80.875,80.89,80.81,80.865,391200000.0
2009-12-11 01:15:00,80.87,80.87,80.83,80.83,80300000.0
2009-12-11 01:20:00,80.835,80.87,80.83,80.85,175200000.0
2009-12-11 01:25:00,80.85,80.865,80.85,80.86,120400000.0
2009-12-11 01:30:00,80.86,80.86,80.835,80.855,475400000.0
2009-12-11 01:35:00,80.865,80.875,80.845,80.87,292600000.0
2009-12-11 01:40:00,80.865,80.88,80.845,80.87,488300000.0
2009-12-11 01:45:00,80.875,80.9,80.82,80.82,383200000.0
2009-12-11 01:50:00,80.825,80.85,80.815,80.845,713400000.0
2009-12-11 01:55:00,80.86,80.885,80.845,80.88,213500000.0
2009-12-11 02:00:00,80.88,80.955,80.875,80.945,948400000.0
2009-12-11 02:05:00,80.945,80.95,80.895,80.95,1554699997.0
2009-12-11 02:10:00,80.95,80.975,80.915,80.96,1440400000.0
2009-12-11 02:15:00,80.96,81.025,80.96,80.995,1397199999.0
2009-12-11 02:20:00,80.995,81.045,80.975,81.015,1502200000.0
2009-12-11 02:25:00,81.02,81.025,80.88,80.915,1800099996.0
2009-12-11 02:30:00,80.915,80.945,80.9,80.945,939100000.0
2009-12-11 02:35:00,80.955,80.985,80.91,80.94,1050499999.0
2009-12-11 02:40:00,80.94,80.94,80.86,80.91,2003800001.0
2009-12-11 02:45:00,80.91,80.915,80.855,80.895,1451099999.0
2009-12-11 02:50:00,80.885,80.95,80.865,80.93,2396100000.0
2009-12-11 02:55:00,80.94,80.955,80.855,80.885,2116400000.0
2009-12-11 03:00:00,80.89,80.895,80.82,80.875,2353099998.0
2009-12-11 03:05:00,80.88,80.89,80.81,80.81,1934200014.0
2009-12-11 03:10:00,80.825,80.83,80.75,80.77,1673500000.0
2009-12-11 03:15:00,80.765,80.835,80.765,80.83,1340199999.0
2009-12-11 03:20:00,80.83,80.89,80.83,80.87,578799999.0
2009-12-11 03:25:00,80.87,80.89,80.86,80.865,709400000.0
2009-12-11 03:30:00,80.865,80.88,80.84,80.86,814999998.0
2009-12-11 03:35:00,80.87,80.915,80.865,80.895,957900000.0
2009-12-11 03:40:00,80.895,80.925,80.895,80.905,818800000.0
2009-12-11 03:45:00,80.91,80.925,80.88,80.895,831200000.0
2009-12-11 03:50:00,80.905,80.92,80.87,80.895,1341100000.0
2009-12-11 03:55:00,80.895,80.97,80.895,80.955,2483799999.0
2009-12-11 04:00:00,80.955,80.975,80.865,80.905,2242699993.0
2009-12-11 04:05:00,80.905,80.99,80.875,80.95,1803200000.0
2009-12-11 04:10:00,80.95,81.04,80.95,81.015,1612700000.0
2009-12-11 04:15:00,81.015,81.055,80.985,81.04,1933499998.0
2009-12-11 04:20:00,81.04,81.06,81.015,81.045,1693400000.0
2009-12-11 04:25:00,81.045,81.06,80.995,80.995,937400000.0
2009-12-11 04:30:00,80.995,81.06,80.995,81.03,974699999.0
2009-12-11 04:35:00,81.035,81.125,81.035,81.11,688700000.0
2009-12-11 04:40:00,81.115,81.15,81.1,81.12,795399998.0
2009-12-11 04:45:00,81.12,81.125,81.095,81.095,797900000.0
2009-12-11 04:50:00,81.1,81.195,81.095,81.185,1236299999.0
2009-12-11 04:55:00,81.19,81.295,81.19,81.23,2613299999.0
2009-12-11 05:00:00,81.23,81.25,81.175,81.185,1423399998.0
2009-12-11 05:05:00,81.185,81.24,81.18,81.235,1214500000.0
2009-12-11 05:10:00,81.235,81.245,81.2,81.215,793800000.0
2009-12-11 05:15:00,81.215,81.275,81.195,81.27,716100000.0
2009-12-11 05:20:00,81.27,81.345,81.25,81.32,1618199991.0
2009-12-11 05:25:00,81.32,81.355,81.32,81.325,785799999.0
2009-12-11 05:30:00,81.325,81.4,81.32,81.395,1512800000.0
2009-12-11 05:35:00,81.395,81.395,81.34,81.365,2296299997.0
2009-12-11 05:40:00,81.365,81.365,81.275,81.29,1711800001.0
2009-12-11 05:45:00,81.29,81.315,81.255,81.29,1524800000.0
2009-12-11 05:50:00,81.29,81.32,81.28,81.29,1150700000.0
2009-12-11 05:55:00,81.29,81.325,81.275,81.315,553799999.0
2009-12-11 06:00:00,81.315,81.33,81.245,81.26,694700002.0
2009-12-11 06:05:00,81.26,81.275,81.2,81.22,545999999.0
2009-12-11 06:10:00,81.225,81.235,81.2,81.22,720700001.0
2009-12-11 06:15:00,81.22,81.27,81.22,81.26,451199999.0
2009-12-11 06:20:00,81.26,81.26,81.22,81.225,1030899999.0
2009-12-11 06:25:00,81.225,81.25,81.205,81.225,1039700000.0
2009-12-11 06:30:00,81.225,81.23,81.165,81.165,1002499996.0
2009-12-11 06:35:00,81.165,81.21,81.14,81.19,689800000.0
2009-12-11 06:40:00,81.19,81.255,81.19,81.25,465700000.0
2009-12-11 06:45:00,81.245,81.315,81.245,81.285,620100000.0
2009-12-11 06:50:00,81.285,81.315,81.26,81.275,627800000.0
2009-12-11 06:55:00,81.275,81.3,81.215,81.245,1220800000.0
2009-12-11 07:00:00,81.245,81.29,81.24,81.29,579400000.0
2009-12-11 07:05:00,81.29,81.3,81.28,81.295,372600000.0
2009-12-11 07:10:00,81.295,81.365,81.285,81.365,912700000.0
2009-12-11 07:15:00,81.365,81.42,81.35,81.35,1146300000.0
2009-12-11 07:20:00,81.35,81.405,81.35,81.385,771999999.0
2009-12-11 07:25:00,81.39,81.4,81.36,81.39,721300000.0
2009-12-11 07:30:00,81.39,81.415,81.385,81.405,546799999.0
2009-12-11 07:35:00,81.405,81.405,81.36,81.37,418300000.0
2009-12-11 07:40:00,81.37,81.38,81.31,81.325,617100000.0
2009-12-11 07:45:00,81.33,81.4,81.325,81.39,685400000.0
2009-12-11 07:50:00,81.39,81.44,81.38,81.415,909000000.0
2009-12-11 07:55:00,81.415,81.44,81.39,81.425,762300000.0
2009-12-11 08:00:00,81.42,81.49,81.415,81.48,1476500000.0
2009-12-11 08:05:00,81.48,81.53,81.48,81.51,1403400000.0
2009-12-11 08:10:00,81.51,81.515,81.455,81.47,1051900000.0
2009-12-11 08:15:00,81.47,81.505,81.465,81.495,1137600001.0
2009-12-11 08:20:00,81.495,81.515,81.475,81.5,1215899998.0
2009-12-11 08:25:00,81.495,81.505,81.455,81.455,1752000000.0
2009-12-11 08:30:00,81.455,81.54,81.455,81.53,1154499997.0
2009-12-11 08:35:00,81.53,81.555,81.51,81.555,761200000.0
2009-12-11 08:40:00,81.55,81.565,81.515,81.53,2364400001.0
2009-12-11 08:45:00,81.525,81.53,81.445,81.46,2549400002.0
2009-12-11 08:50:00,81.46,81.525,81.45,81.505,733200000.0
2009-12-11 08:55:00,81.505,81.515,81.4,81.42,2251499999.0
2009-12-11 09:00:00,81.395,81.395,81.235,81.26,2868900004.0
2009-12-11 09:05:00,81.255,81.295,81.235,81.24,1397000002.0
2009-12-11 09:10:00,81.24,81.24,81.145,81.19,1915899999.0
2009-12-11 09:15:00,81.19,81.235,81.14,81.225,1285199999.0
2009-12-11 09:20:00,81.23,81.235,81.14,81.165,1903900002.0
2009-12-11 09:25:00,81.17,81.195,81.165,81.185,1164000002.0
2009-12-11 09:30:00,81.18,81.215,81.175,81.195,1070099999.0
2009-12-11 09:35:00,81.195,81.23,81.195,81.23,1242500001.0
2009-12-11 09:40:00,81.23,81.25,81.19,81.205,1813899995.0
2009-12-11 09:45:00,81.205,81.215,81.055,81.06,2485899994.0
2009-12-11 09:50:00,81.065,81.135,81.035,81.035,1637499999.0
2009-12-11 09:55:00,81.045,81.1,81.005,81.1,1922999999.0
2009-12-11 10:00:00,81.095,81.25,81.065,81.235,2198400001.0
2009-12-11 10:05:00,81.235,81.355,81.235,81.265,2127300001.0
2009-12-11 10:10:00,81.26,81.32,81.25,81.275,1339200002.0
2009-12-11 10:15:00,81.28,81.4,81.27,81.325,2100900005.0
2009-12-11 10:20:00,81.32,81.325,81.265,81.29,1565000004.0
2009-12-11 10:25:00,81.29,81.415,81.285,81.41,1569700000.0
2009-12-11 10:30:00,81.41,81.425,81.355,81.415,1388400000.0
2009-12-11 10:35:00,81.415,81.43,81.37,81.39,1361600000.0
2009-12-11 10:40:00,81.39,81.42,81.36,81.41,1390799998.0
2009-12-11 10:45:00,81.41,81.455,81.385,81.43,1315500000.0
2009-12-11 10:50:00,81.43,81.46,81.375,81.385,1544899998.0
2009-12-11 10:55:00,81.385,81.41,81.355,81.365,2017099999.0
2009-12-11 11:00:00,81.36,81.455,81.355,81.435,2158899996.0
2009-12-11 11:05:00,81.435,81.44,81.345,81.38,1817300001.0
2009-12-11 11:10:00,81.38,81.415,81.375,81.405,920300000.0
2009-12-11 11:15:00,81.405,81.455,81.405,81.44,1583500000.0
2009-12-11 11:20:00,81.435,81.505,81.435,81.465,1197500000.0
2009-12-11 11:25:00,81.465,81.52,81.455,81.46,1761300000.0
2009-12-11 11:30:00,81.46,81.475,81.445,81.465,1147700000.0
2009-12-11 11:35:00,81.465,81.475,81.395,81.405,2054300000.0
2009-12-11 11:40:00,81.4,81.415,81.33,81.35,2903699998.0
2009-12-11 11:45:00,81.35,81.435,81.345,81.43,1189900000.0
2009-12-11 11:50:00,81.43,81.485,81.41,81.44,1292600001.0
2009-12-11 11:55:00,81.435,81.445,81.41,81.41,731600000.0
2009-12-11 12:00:00,81.415,81.435,81.41,81.425,855999999.0
2009-12-11 12:05:00,81.425,81.485,81.425,81.465,1527800001.0
2009-12-11 12:10:00,81.465,81.465,81.425,81.435,905200001.0
2009-12-11 12:15:00,81.435,81.47,81.435,81.44,1078300001.0
2009-12-11 12:20:00,81.44,81.5,81.44,81.48,1027400001.0
2009-12-11 12:25:00,81.48,81.515,81.48,81.505,1034899999.0
2009-12-11 12:30:00,81.505,81.565,81.505,81.555,1816399999.0
2009-12-11 12:35:00,81.555,81.56,81.53,81.535,952600001.0
2009-12-11 12:40:00,81.535,81.54,81.465,81.475,1496099999.0
2009-12-11 12:45:00,81.475,81.495,81.465,81.485,1414699999.0
2009-12-11 12:50:00,81.485,81.51,81.425,81.425,1856000008.0
2009-12-11 12:55:00,81.425,81.445,81.405,81.435,1433400000.0
2009-12-11 13:00:00,81.435,81.45,81.42,81.445,1703700002.0
2009-12-11 13:05:00,81.445,81.455,81.425,81.455,1273699999.0
2009-12-11 13:10:00,81.45,81.475,81.425,81.44,1849600004.0
2009-12-11 13:15:00,81.445,81.495,81.445,81.48,1713200001.0
2009-12-11 13:20:00,81.48,81.52,81.47,81.49,1044200001.0
2009-12-11 13:25:00,81.49,81.51,81.48,81.485,475500000.0
2009-12-11 13:30:00,81.485,81.495,81.415,81.425,1092900003.0
2009-12-11 13:35:00,81.425,81.465,81.415,81.45,1184800000.0
2009-12-11 13:40:00,81.445,81.455,81.43,81.455,1088700004.0
2009-12-11 13:45:00,81.45,81.47,81.435,81.465,894900000.0
2009-12-11 13:50:00,81.465,81.545,81.465,81.54,1744999997.0
2009-12-11 13:55:00,81.545,81.555,81.47,81.47,956900000.0
2009-12-11 14:00:00,81.47,81.53,81.47,81.515,683599999.0
2009-12-11 14:05:00,81.515,81.535,81.46,81.485,1079600000.0
2009-12-11 14:10:00,81.485,81.55,81.485,81.53,1212400000.0
2009-12-11 14:15:00,81.53,81.57,81.51,81.57,862299998.0
2009-12-11 14:20:00,81.57,81.645,81.57,81.64,808000000.0
2009-12-11 14:25:00,81.64,81.65,81.59,81.635,779999998.0
2009-12-11 14:30:00,81.635,81.65,81.605,81.605,1118899997.0
2009-12-11 14:35:00,81.61,81.635,81.585,81.585,1002700004.0
2009-12-11 14:40:00,81.585,81.61,81.565,81.565,1023099997.0
2009-12-11 14:45:00,81.57,81.585,81.55,81.56,1005800000.0
2009-12-11 14:50:00,81.565,81.585,81.55,81.56,835400000.0
2009-12-11 14:55:00,81.56,81.6,81.555,81.595,550100000.0
2009-12-11 15:00:00,81.59,81.605,81.555,81.585,596300001.0
2009-12-11 15:05:00,81.585,81.585,81.525,81.53,1346600000.0
2009-12-11 15:10:00,81.535,81.58,81.515,81.56,1542399998.0
2009-12-11 15:15:00,81.555,81.645,81.535,81.64,1179900000.0
2009-12-11 15:20:00,81.635,81.675,81.595,81.62,1494299998.0
2009-12-11 15:25:00,81.62,81.64,81.59,81.595,1207600000.0
2009-12-11 15:30:00,81.68,81.95,81.68,81.775,4509500000.0
2009-12-11 15:35:00,81.775,81.82,81.715,81.79,3778799996.0
2009-12-11 15:40:00,81.795,81.85,81.77,81.785,3088699998.0
2009-12-11 15:45:00,81.785,81.85,81.78,81.82,2082899995.0
2009-12-11 15:50:00,81.825,81.865,81.775,81.79,1364100000.0
2009-12-11 15:55:00,81.79,81.895,81.715,81.835,2814900001.0
2009-12-11 16:00:00,81.835,81.84,81.68,81.71,2767799998.0
2009-12-11 16:05:00,81.7,81.835,81.7,81.755,3145299998.0
2009-12-11 16:10:00,81.755,81.8,81.725,81.77,2782999994.0
2009-12-11 16:15:00,81.775,81.805,81.75,81.78,2718999995.0
2009-12-11 16:20:00,81.785,81.815,81.74,81.78,2434799998.0
2009-12-11 16:25:00,81.79,81.81,81.725,81.735,2939299995.0
2009-12-11 16:30:00,81.73,81.795,81.695,81.765,4133199995.0
2009-12-11 16:35:00,81.765,81.795,81.705,81.775,3320199989.0
2009-12-11 16:40:00,81.77,81.82,81.75,81.775,2686899997.0
2009-12-11 16:45:00,81.775,81.79,81.64,81.66,3187099996.0
2009-12-11 16:50:00,81.655,81.765,81.65,81.765,2933199999.0
2009-12-11 16:55:00,81.77,81.865,81.735,81.81,3630999998.0
2009-12-11 17:00:00,81.81,81.84,81.76,81.78,3553400000.0
2009-12-11 17:05:00,81.775,81.83,81.705,81.795,4120899997.0
2009-12-11 17:10:00,81.795,81.86,81.75,81.86,3272499996.0
2009-12-11 17:15:00,81.86,81.885,81.775,81.87,3932199997.0
2009-12-11 17:20:00,81.87,81.89,81.82,81.85,3535199995.0
2009-12-11 17:25:00,81.855,81.89,81.835,81.86,3371899992.0
2009-12-11 17:30:00,81.865,81.955,81.84,81.925,2150399998.0
2009-12-11 17:35:00,81.92,81.935,81.855,81.885,2507299999.0
2009-12-11 17:40:00,81.885,81.895,81.765,81.765,2534600004.0
2009-12-11 17:45:00,81.765,81.805,81.71,81.715,2266299999.0
2009-12-11 17:50:00,81.715,81.77,81.695,81.765,1729500000.0
2009-12-11 17:55:00,81.765,81.82,81.62,81.635,1733700000.0
2009-12-11 18:00:00,81.63,81.735,81.63,81.675,1517800001.0
2009-12-11 18:05:00,81.675,81.68,81.59,81.635,1419400000.0
2009-12-11 18:10:00,81.63,81.655,81.605,81.605,1359400000.0
2009-12-11 18:15:00,81.605,81.685,81.555,81.565,1987300000.0
2009-12-11 18:20:00,81.57,81.575,81.395,81.405,2865300004.0
2009-12-11 18:25:00,81.4,81.425,81.27,81.365,3194500001.0
2009-12-11 18:30:00,81.36,81.36,81.235,81.25,2346499999.0
2009-12-11 18:35:00,81.25,81.32,81.1,81.205,3108799999.0
2009-12-11 18:40:00,81.21,81.255,81.195,81.23,2785799997.0
2009-12-11 18:45:00,81.225,81.29,81.21,81.285,1529199999.0
2009-12-11 18:50:00,81.285,81.295,81.245,81.275,1587500000.0
2009-12-11 18:55:00,81.275,81.305,81.22,81.285,1530000000.0
2009-12-11 19:00:00,81.285,81.39,81.285,81.365,2339000000.0
2009-12-11 19:05:00,81.365,81.46,81.36,81.44,2290300003.0
2009-12-11 19:10:00,81.44,81.46,81.375,81.375,1772200002.0
2009-12-11 19:15:00,81.375,81.4,81.345,81.385,950300000.0
2009-12-11 19:20:00,81.385,81.405,81.355,81.36,875300000.0
2009-12-11 19:25:00,81.36,81.395,81.32,81.385,1748700001.0
2009-12-11 19:30:00,81.37,81.46,81.36,81.44,1938099998.0
2009-12-11 19:35:00,81.445,81.545,81.44,81.515,1482500003.0
2009-12-11 19:40:00,81.515,81.56,81.5,81.515,1272799998.0
2009-12-11 19:45:00,81.515,81.525,81.46,81.485,2265699998.0
2009-12-11 19:50:00,81.485,81.505,81.46,81.495,1410800000.0
2009-12-11 19:55:00,81.495,81.495,81.39,81.39,2036599995.0
2009-12-11 20:00:00,81.39,81.46,81.39,81.435,1737499999.0
2009-12-11 20:05:00,81.435,81.45,81.365,81.37,1463000000.0
2009-12-11 20:10:00,81.37,81.385,81.34,81.385,898500000.0
2009-12-11 20:15:00,81.385,81.47,81.365,81.445,860100000.0
2009-12-11 20:20:00,81.455,81.46,81.435,81.445,1033100000.0
2009-12-11 20:25:00,81.45,81.495,81.44,81.495,1340100000.0
2009-12-11 20:30:00,81.495,81.51,81.44,81.445,1901100000.0
2009-12-11 20:35:00,81.45,81.49,81.44,81.48,833200000.0
2009-12-11 20:40:00,81.48,81.48,81.425,81.43,1555800000.0
2009-12-11 20:45:00,81.43,81.455,81.42,81.44,1563800001.0
2009-12-11 20:50:00,81.44,81.44,81.41,81.42,637499999.0
2009-12-11 20:55:00,81.42,81.46,81.415,81.435,731700000.0
2009-12-11 21:00:00,81.435,81.46,81.435,81.455,1155700000.0
2009-12-11 21:05:00,81.455,81.52,81.45,81.505,1181600000.0
2009-12-11 21:10:00,81.505,81.525,81.47,81.485,1062999999.0
2009-12-11 21:15:00,81.485,81.49,81.465,81.465,583600000.0
2009-12-11 21:20:00,81.465,81.5,81.45,81.465,766400001.0
2009-12-11 21:25:00,81.465,81.475,81.415,81.415,362000001.0
2009-12-11 21:30:00,81.41,81.415,81.355,81.355,664600000.0
2009-12-11 21:35:00,81.355,81.375,81.33,81.335,554500000.0
2009-12-11 21:40:00,81.33,81.34,81.255,81.295,930799999.0
2009-12-11 21:45:00,81.285,81.31,81.25,81.28,1179700000.0
2009-12-11 21:50:00,81.275,81.275,81.2,81.235,1355300000.0
2009-12-11 21:55:00,81.235,81.26,81.215,81.215,1542500000.0
2009-12-11 22:00:00,81.21,81.235,81.19,81.225,544000000.0
2009-12-11 22:05:00,81.23,81.27,81.22,81.25,215100000.0
2009-12-11 22:10:00,81.25,81.285,81.25,81.285,236100000.0
2009-12-11 22:15:00,81.275,81.295,81.26,81.295,208200000.0
2009-12-11 22:20:00,81.295,81.335,81.285,81.33,163600000.0
2009-12-11 22:25:00,81.33,81.375,81.32,81.345,419100000.0
2009-12-11 22:30:00,81.34,81.39,81.34,81.375,616600000.0
2009-12-11 22:35:00,81.375,81.395,81.365,81.37,323000000.0
2009-12-11 22:40:00,81.37,81.38,81.3,81.305,507100000.0
2009-12-11 22:45:00,81.305,81.305,81.225,81.26,701900000.0
2009-12-11 22:50:00,81.26,81.28,81.25,81.255,411100000.0
2009-12-11 22:55:00,81.26,81.265,81.2,81.205,526600000.0
2009-12-11 23:00:00,81.205,81.235,81.19,81.2,325200000.0
2009-12-11 23:05:00,81.2,81.215,81.17,81.185,293200000.0
2009-12-11 23:10:00,81.185,81.215,81.18,81.215,181000000.0
2009-12-11 23:15:00,81.215,81.23,81.195,81.22,573700000.0
2009-12-11 23:20:00,81.22,81.235,81.195,81.2,502100000.0
2009-12-11 23:25:00,81.2,81.24,81.15,81.22,500400000.0
2009-12-11 23:30:00,81.22,81.24,81.215,81.235,290100000.0
2009-12-11 23:35:00,81.24,81.32,81.225,81.31,511500000.0
2009-12-11 23:40:00,81.315,81.345,81.315,81.34,199400000.0
2009-12-11 23:45:00,81.345,81.365,81.315,81.315,537000000.0
2009-12-11 23:50:00,81.31,81.335,81.275,81.32,605200000.0
2009-12-11 23:55:00,81.32,81.325,81.27,81.31,216800000.0
2009-12-14 00:00:00,81.05,81.07,80.965,81.03,154800000.0
2009-12-14 00:05:00,81.02,81.055,81.02,81.055,85800000.0
2009-12-14 00:10:00,81.055,81.085,81.035,81.04,126900000.0
2009-12-14 00:15:00,81.04,81.09,81.04,81.09,206700000.0
2009-12-14 00:20:00,81.09,81.24,81.065,81.225,347800000.0
2009-12-14 00:25:00,81.21,81.245,81.18,81.225,229400000.0
2009-12-14 00:30:00,81.225,81.24,81.09,81.115,401600000.0
2009-12-14 00:35:00,81.12,81.165,81.075,81.125,307900000.0
2009-12-14 00:40:00,81.125,81.19,81.12,81.16,205800000.0
2009-12-14 00:45:00,81.165,81.245,81.155,81.23,349900000.0
2009-12-14 00:50:00,81.225,81.245,81.14,81.235,229900000.0
2009-12-14 00:55:00,81.22,81.295,81.19,81.275,136600000.0
2009-12-14 01:00:00,81.27,81.315,81.245,81.3,429300000.0
2009-12-14 01:05:00,81.295,81.385,81.25,81.355,318900000.0
2009-12-14 01:10:00,81.355,81.36,81.27,81.275,210800000.0
2009-12-14 01:15:00,81.28,81.3,81.145,81.16,259200000.0
2009-12-14 01:20:00,81.16,81.21,81.085,81.105,433700000.0
2009-12-14 01:25:00,81.105,81.19,81.095,81.18,307700000.0
2009-12-14 01:30:00,81.18,81.195,81.17,81.18,269200000.0
2009-12-14 01:35:00,81.175,81.18,81.13,81.135,219600000.0
2009-12-14 01:40:00,81.13,81.205,81.13,81.16,366400000.0
2009-12-14 01:45:00,81.165,81.285,81.165,81.26,226000000.0
2009-12-14 01:50:00,81.255,81.28,81.195,81.275,606100000.0
2009-12-14 01:55:00,81.275,81.285,81.255,81.27,219300000.0
2009-12-14 02:00:00,81.27,81.36,81.18,81.195,994000000.0
2009-12-14 02:05:00,81.195,81.195,81.105,81.14,890200000.0
2009-12-14 02:10:00,81.14,81.19,81.13,81.155,873200000.0
2009-12-14 02:15:00,81.155,81.17,81.075,81.165,1202899999.0
2009-12-14 02:20:00,81.165,81.17,81.085,81.16,995700000.0
2009-12-14 02:25:00,81.155,81.17,81.115,81.12,761400000.0
2009-12-14 02:30:00,81.125,81.195,81.09,81.165,885899999.0
2009-12-14 02:35:00,81.165,81.185,81.01,81.02,1236199999.0
2009-12-14 02:40:00,81.015,81.06,80.945,80.97,1076300000.0
2009-12-14 02:45:00,80.97,80.97,80.905,80.915,624800000.0
2009-12-14 02:50:00,80.915,80.955,80.845,80.88,1090100000.0
2009-12-14 02:55:00,80.88,80.885,80.775,80.785,1669399999.0
2009-12-14 03:00:00,80.77,80.8,80.625,80.755,1833500001.0
2009-12-14 03:05:00,80.755,80.825,80.745,80.77,1147300000.0
2009-12-14 03:10:00,80.77,80.8,80.725,80.73,926100000.0
2009-12-14 03:15:00,80.725,80.8,80.705,80.765,984800000.0
2009-12-14 03:20:00,80.765,80.825,80.73,80.75,842900000.0
2009-12-14 03:25:00,80.755,80.835,80.745,80.805,853800000.0
2009-12-14 03:30:00,80.805,80.865,80.745,80.765,881800000.0
2009-12-14 03:35:00,80.765,80.82,80.75,80.77,640800000.0
2009-12-14 03:40:00,80.765,80.795,80.755,80.755,837300000.0
2009-12-14 03:45:00,80.755,80.77,80.605,80.635,938200000.0
2009-12-14 03:50:00,80.635,80.645,80.495,80.51,1360300001.0
2009-12-14 03:55:00,80.51,80.515,80.29,80.405,1857999999.0
2009-12-14 04:00:00,80.41,80.435,80.275,80.285,1145500000.0
2009-12-14 04:05:00,80.285,80.35,80.285,80.34,842600000.0
2009-12-14 04:10:00,80.315,80.325,80.27,80.295,804350000.0
2009-12-14 04:15:00,80.29,80.29,80.245,80.265,554650000.0
2009-12-14 04:20:00,80.26,80.305,80.255,80.29,689200000.0
2009-12-14 04:25:00,80.29,80.315,80.285,80.3,421200000.0
2009-12-14 04:30:00,80.3,80.315,80.27,80.3,855100000.0
2009-12-14 04:35:00,80.295,80.335,80.295,80.33,868900000.0
2009-12-14 04:40:00,80.325,80.34,80.24,80.28,1220300000.0
2009-12-14 04:45:00,80.285,80.36,80.26,80.345,1077800000.0
2009-12-14 04:50:00,80.35,80.35,80.285,80.32,655800000.0
2009-12-14 04:55:00,80.32,80.365,80.3,80.34,873400000.0
2009-12-14 05:00:00,80.34,80.37,80.34,80.37,628800000.0
2009-12-14 05:05:00,80.37,80.47,80.365,80.425,991800000.0
2009-12-14 05:10:00,80.425,80.425,80.385,80.4,693900000.0
2009-12-14 05:15:00,80.4,80.405,80.35,80.355,479400000.0
2009-12-14 05:20:00,80.35,80.405,80.255,80.315,910500001.0
2009-12-14 05:25:00,80.315,80.37,80.24,80.275,1154899999.0
2009-12-14 05:30:00,80.275,80.295,80.215,80.22,942199999.0
2009-12-14 05:35:00,80.22,80.225,80.18,80.195,945000000.0
2009-12-14 05:40:00,80.2,80.21,80.145,80.15,894600000.0
2009-12-14 05:45:00,80.155,80.155,80.055,80.06,792900000.0
2009-12-14 05:50:00,80.075,80.225,80.035,80.225,755800000.0
2009-12-14 05:55:00,80.22,80.24,80.165,80.165,703400000.0
2009-12-14 06:00:00,80.16,80.2,80.135,80.15,388400000.0
2009-12-14 06:05:00,80.145,80.25,80.145,80.245,512900000.0
2009-12-14 06:10:00,80.245,80.26,80.22,80.245,355400000.0
2009-12-14 06:15:00,80.245,80.245,80.155,80.19,605100000.0
2009-12-14 06:20:00,80.185,80.96,80.185,80.73,2991099997.0
2009-12-14 06:25:00,80.725,80.875,80.685,80.865,2445899999.0
2009-12-14 06:30:00,80.87,81.09,80.855,80.995,1275100000.0
2009-12-14 06:35:00,80.995,81.005,80.81,80.825,1401000002.0
2009-12-14 06:40:00,80.825,80.995,80.735,80.925,1873200000.0
2009-12-14 06:45:00,80.925,80.985,80.875,80.92,1277000000.0
2009-12-14 06:50:00,80.92,81.005,80.89,80.96,600200000.0
2009-12-14 06:55:00,80.965,80.99,80.885,80.885,995400000.0
2009-12-14 07:00:00,80.89,81.015,80.865,80.97,928300000.0
2009-12-14 07:05:00,80.96,80.98,80.935,80.97,683500000.0
2009-12-14 07:10:00,80.975,81.005,80.97,80.975,972700000.0
2009-12-14 07:15:00,80.975,80.99,80.85,80.855,1040700000.0
2009-12-14 07:20:00,80.865,80.875,80.8,80.825,727900000.0
2009-12-14 07:25:00,80.835,80.885,80.815,80.83,678400000.0
2009-12-14 07:30:00,80.83,80.845,80.78,80.805,653800000.0
2009-12-14 07:35:00,80.805,80.885,80.795,80.865,781800000.0
2009-12-14 07:40:00,80.86,80.88,80.8,80.8,677600000.0
2009-12-14 07:45:00,80.805,80.805,80.735,80.75,879300000.0
2009-12-14 07:50:00,80.75,80.785,80.725,80.725,766700000.0
2009-12-14 07:55:00,80.725,80.78,80.725,80.775,354200000.0
2009-12-14 08:00:00,80.775,80.885,80.76,80.885,779300000.0
2009-12-14 08:05:00,80.885,80.895,80.865,80.89,828300000.0
2009-12-14 08:10:00,80.89,80.92,80.87,80.905,644200000.0
2009-12-14 08:15:00,80.9,80.91,80.89,80.895,381300000.0
2009-12-14 08:20:00,80.9,80.905,80.72,80.735,684400000.0
2009-12-14 08:25:00,80.735,80.745,80.59,80.735,1143700000.0
2009-12-14 08:30:00,80.735,80.74,80.655,80.685,631200000.0
2009-12-14 08:35:00,80.685,80.69,80.61,80.625,577600000.0
2009-12-14 08:40:00,80.625,80.845,80.625,80.81,1066300000.0
2009-12-14 08:45:00,80.81,80.81,80.755,80.78,621400000.0
2009-12-14 08:50:00,80.78,80.78,80.66,80.675,764300000.0
2009-12-14 08:55:00,80.675,80.76,80.655,80.755,1050900000.0
2009-12-14 09:00:00,80.755,80.755,80.595,80.595,757200000.0
2009-12-14 09:05:00,80.595,80.675,80.59,80.635,1007000000.0
2009-12-14 09:10:00,80.63,80.765,80.625,80.745,924800000.0
2009-12-14 09:15:00,80.745,80.77,80.655,80.68,1149500000.0
2009-12-14 09:20:00,80.685,80.765,80.67,80.73,1277400000.0
2009-12-14 09:25:00,80.73,80.77,80.68,80.7,567900000.0
2009-12-14 09:30:00,80.705,80.74,80.665,80.735,1048700000.0
2009-12-14 09:35:00,80.74,80.775,80.715,80.765,1368500000.0
2009-12-14 09:40:00,80.765,80.785,80.735,80.745,1324700001.0
2009-12-14 09:45:00,80.75,80.81,80.73,80.77,1212900001.0
2009-12-14 09:50:00,80.77,80.775,80.67,80.685,1371599999.0
2009-12-14 09:55:00,80.69,80.705,80.65,80.65,1816500005.0
2009-12-14 10:00:00,80.655,80.815,80.645,80.8,1547200000.0
2009-12-14 10:05:00,80.795,80.885,80.77,80.88,1789000000.0
2009-12-14 10:10:00,80.875,80.88,80.72,80.785,1971799999.0
2009-12-14 10:15:00,80.785,80.785,80.73,80.74,1664299998.0
2009-12-14 10:20:00,80.74,80.745,80.69,80.72,2466699995.0
2009-12-14 10:25:00,80.72,80.76,80.695,80.74,1314800000.0
2009-12-14 10:30:00,80.74,80.79,80.735,80.755,959200000.0
2009-12-14 10:35:00,80.75,80.765,80.665,80.69,1626800001.0
2009-12-14 10:40:00,80.69,80.715,80.655,80.665,1233800001.0
2009-12-14 10:45:00,80.665,80.67,80.61,80.63,1531300007.0
2009-12-14 10:50:00,80.625,80.72,80.625,80.705,2233500002.0
2009-12-14 10:55:00,80.705,80.73,80.685,80.715,1564300000.0
2009-12-14 11:00:00,80.715,80.73,80.68,80.695,1493500002.0
2009-12-14 11:05:00,80.695,80.695,80.62,80.635,2201700002.0
2009-12-14 11:10:00,80.63,80.635,80.555,80.565,2445700001.0
2009-12-14 11:15:00,80.56,80.565,80.435,80.53,2841700002.0
2009-12-14 11:20:00,80.53,80.57,80.525,80.545,1391800001.0
2009-12-14 11:25:00,80.54,80.545,80.46,80.48,1524100001.0
2009-12-14 11:30:00,80.485,80.53,80.475,80.52,1248899999.0
2009-12-14 11:35:00,80.52,80.605,80.515,80.59,1869700002.0
2009-12-14 11:40:00,80.585,80.605,80.535,80.545,1720600000.0
2009-12-14 11:45:00,80.55,80.585,80.53,80.55,1387699998.0
2009-12-14 11:50:00,80.545,80.585,80.545,80.555,1400800000.0
2009-12-14 11:55:00,80.555,80.555,80.52,80.545,1461199999.0
2009-12-14 12:00:00,80.545,80.615,80.535,80.57,1759699996.0
2009-12-14 12:05:00,80.57,80.58,80.545,80.565,676500000.0
2009-12-14 12:10:00,80.565,80.61,80.56,80.6,819600002.0
2009-12-14 12:15:00,80.6,80.68,80.595,80.68,783900000.0
2009-12-14 12:20:00,80.68,80.69,80.635,80.68,966600000.0
2009-12-14 12:25:00,80.685,80.685,80.605,80.61,2145099999.0
2009-12-14 12:30:00,80.615,80.625,80.565,80.6,1387600000.0
2009-12-14 12:35:00,80.595,80.63,80.595,80.615,622700000.0
2009-12-14 12:40:00,80.615,80.62,80.585,80.61,1157799997.0
2009-12-14 12:45:00,80.61,80.615,80.575,80.605,1041700000.0
2009-12-14 12:50:00,80.61,80.635,80.53,80.545,757800000.0
2009-12-14 12:55:00,80.545,80.56,80.455,80.475,2221899997.0
2009-12-14 13:00:00,80.48,80.49,80.455,80.485,1413400001.0
2009-12-14 13:05:00,80.485,80.49,80.44,80.47,1586999998.0
2009-12-14 13:10:00,80.465,80.485,80.38,80.4,1503399999.0
2009-12-14 13:15:00,80.4,80.42,80.375,80.405,2373500005.0
2009-12-14 13:20:00,80.41,80.435,80.395,80.43,1192799998.0
2009-12-14 13:25:00,80.435,80.465,80.425,80.425,734000000.0
2009-12-14 13:30:00,80.425,80.47,80.41,80.43,786999999.0
2009-12-14 13:35:00,80.435,80.46,80.405,80.45,1488499996.0
2009-12-14 13:40:00,80.45,80.555,80.445,80.52,1686600002.0
2009-12-14 13:45:00,80.525,80.535,80.455,80.47,1332200001.0
2009-12-14 13:50:00,80.47,80.51,80.47,80.49,729099999.0
2009-12-14 13:55:00,80.49,80.53,80.47,80.52,1119000001.0
2009-12-14 14:00:00,80.515,80.555,80.495,80.495,1002899999.0
2009-12-14 14:05:00,80.485,80.6,80.47,80.6,1136900000.0
2009-12-14 14:10:00,80.6,80.66,80.59,80.615,2200099991.0
2009-12-14 14:15:00,80.615,80.635,80.56,80.59,2208500000.0
2009-12-14 14:20:00,80.595,80.61,80.56,80.595,1207900000.0
2009-12-14 14:25:00,80.595,80.66,80.59,80.64,553600000.0
2009-12-14 14:30:00,80.64,80.66,80.63,80.63,531999999.0
2009-12-14 14:35:00,80.63,80.635,80.595,80.605,1177800000.0
2009-12-14 14:40:00,80.605,80.63,80.595,80.605,1304999998.0
2009-12-14 14:45:00,80.61,80.625,80.585,80.61,954699999.0
2009-12-14 14:50:00,80.61,80.65,80.575,80.605,1607900000.0
2009-12-14 14:55:00,80.6,80.605,80.54,80.585,1891799990.0
2009-12-14 15:00:00,80.585,80.63,80.575,80.625,1393399998.0
2009-12-14 15:05:00,80.63,80.63,80.585,80.595,726100000.0
2009-12-14 15:10:00,80.595,80.63,80.595,80.61,778600001.0
2009-12-14 15:15:00,80.615,80.625,80.585,80.605,795900000.0
2009-12-14 15:20:00,80.595,80.65,80.595,80.645,1667699994.0
2009-12-14 15:25:00,80.645,80.715,80.645,80.71,848800000.0
2009-12-14 15:30:00,80.7,80.7,80.61,80.62,1607100000.0
2009-12-14 15:35:00,80.615,80.64,80.6,80.615,1389000001.0
2009-12-14 15:40:00,80.615,80.635,80.6,80.61,1620100001.0
2009-12-14 15:45:00,80.61,80.63,80.535,80.555,1507700000.0
2009-12-14 15:50:00,80.555,80.585,80.545,80.555,1172800000.0
2009-12-14 15:55:00,80.56,80.635,80.55,80.61,1213800001.0
2009-12-14 16:00:00,80.61,80.675,80.59,80.61,1324499998.0
2009-12-14 16:05:00,80.61,80.675,80.61,80.675,903099999.0
2009-12-14 16:10:00,80.675,80.74,80.635,80.705,2326399999.0
2009-12-14 16:15:00,80.705,80.735,80.695,80.715,1557899999.0
2009-12-14 16:20:00,80.715,80.78,80.7,80.73,1281499999.0
2009-12-14 16:25:00,80.73,80.755,80.72,80.735,1391400002.0
2009-12-14 16:30:00,80.735,80.755,80.705,80.745,2099899998.0
2009-12-14 16:35:00,80.745,80.745,80.67,80.67,2497600001.0
2009-12-14 16:40:00,80.675,80.69,80.6,80.635,2726900000.0
2009-12-14 16:45:00,80.64,80.745,80.625,80.69,2716700001.0
2009-12-14 16:50:00,80.69,80.765,80.69,80.735,1529200000.0
2009-12-14 16:55:00,80.735,80.765,80.705,80.745,1913299999.0
2009-12-14 17:00:00,80.745,80.745,80.635,80.635,1979700000.0
2009-12-14 17:05:00,80.64,80.675,80.625,80.65,1861300000.0
2009-12-14 17:10:00,80.655,80.725,80.655,80.705,2670900001.0
2009-12-14 17:15:00,80.705,80.705,80.665,80.665,2226600001.0
2009-12-14 17:20:00,80.665,80.73,80.66,80.73,2826100001.0
2009-12-14 17:25:00,80.735,80.775,80.73,80.755,2016900000.0
2009-12-14 17:30:00,80.76,80.81,80.755,80.805,1612199999.0
2009-12-14 17:35:00,80.805,80.83,80.755,80.815,2461299999.0
2009-12-14 17:40:00,80.815,80.84,80.79,80.805,2340300001.0
2009-12-14 17:45:00,80.805,80.91,80.805,80.9,1722100000.0
2009-12-14 17:50:00,80.905,80.935,80.84,80.92,2552299993.0
2009-12-14 17:55:00,80.925,80.94,80.825,80.89,2133000002.0
2009-12-14 18:00:00,80.88,80.915,80.855,80.895,2165100000.0
2009-12-14 18:05:00,80.895,80.925,80.88,80.91,1158399996.0
2009-12-14 18:10:00,80.905,80.92,80.89,80.9,1355700001.0
2009-12-14 18:15:00,80.895,80.965,80.89,80.94,1744700000.0
2009-12-14 18:20:00,80.94,80.97,80.91,80.95,2516400004.0
2009-12-14 18:25:00,80.95,80.98,80.94,80.97,1821200002.0
2009-12-14 18:30:00,80.97,81.115,80.97,81.1,2624800001.0
2009-12-14 18:35:00,81.1,81.25,81.1,81.23,3050200003.0
2009-12-14 18:40:00,81.23,81.25,81.185,81.2,2930100008.0
2009-12-14 18:45:00,81.2,81.25,81.18,81.235,1427500000.0
2009-12-14 18:50:00,81.235,81.235,81.175,81.18,1372999999.0
2009-12-14 18:55:00,81.175,81.195,81.13,81.145,1017300002.0
2009-12-14 19:00:00,81.155,81.195,81.14,81.16,2157900003.0
2009-12-14 19:05:00,81.165,81.215,81.13,81.215,2334300000.0
2009-12-14 19:10:00,81.215,81.215,81.155,81.175,1821899997.0
2009-12-14 19:15:00,81.18,81.26,81.17,81.245,1980999999.0
2009-12-14 19:20:00,81.245,81.285,81.205,81.205,2435800000.0
2009-12-14 19:25:00,81.2,81.2,81.15,81.18,2290900001.0
2009-12-14 19:30:00,81.18,81.22,81.165,81.21,1664700005.0
2009-12-14 19:35:00,81.21,81.26,81.18,81.18,2341499996.0
2009-12-14 19:40:00,81.18,81.185,81.09,81.09,2664899995.0
2009-12-14 19:45:00,81.095,81.16,81.085,81.145,2547999999.0
2009-12-14 19:50:00,81.145,81.155,81.105,81.13,1066099999.0
2009-12-14 19:55:00,81.13,81.19,81.13,81.185,1349799999.0
2009-12-14 20:00:00,81.185,81.185,81.115,81.12,1553099995.0
2009-12-14 20:05:00,81.12,81.205,81.12,81.195,947100000.0
2009-12-14 20:10:00,81.185,81.205,81.175,81.18,818900001.0
2009-12-14 20:15:00,81.185,81.2,81.17,81.185,890100000.0
2009-12-14 20:20:00,81.195,81.215,81.185,81.215,832700000.0
2009-12-14 20:25:00,81.22,81.265,81.215,81.26,1235100001.0
2009-12-14 20:30:00,81.255,81.29,81.215,81.225,836999999.0
2009-12-14 20:35:00,81.225,81.23,81.175,81.195,958100000.0
2009-12-14 20:40:00,81.21,81.225,81.165,81.18,750000000.0
2009-12-14 20:45:00,81.18,81.2,81.15,81.15,712300000.0
2009-12-14 20:50:00,81.155,81.2,81.155,81.19,915600000.0
2009-12-14 20:55:00,81.195,81.215,81.185,81.2,1377899998.0
2009-12-14 21:00:00,81.2,81.205,81.19,81.2,770599999.0
2009-12-14 21:05:00,81.2,81.225,81.19,81.225,1094600001.0
2009-12-14 21:10:00,81.215,81.26,81.205,81.225,1931000003.0
2009-12-14 21:15:00,81.225,81.23,81.205,81.21,839399998.0
2009-12-14 21:20:00,81.21,81.215,81.195,81.21,1226699970.0
2009-12-14 21:25:00,81.21,81.22,81.19,81.205,1133199998.0
2009-12-14 21:30:00,81.205,81.235,81.205,81.215,909899996.0
2009-12-14 21:35:00,81.215,81.235,81.205,81.205,907399997.0
2009-12-14 21:40:00,81.205,81.215,81.18,81.195,864200001.0
2009-12-14 21:45:00,81.195,81.21,81.17,81.205,1476299997.0
2009-12-14 21:50:00,81.205,81.28,81.205,81.27,1438299996.0
2009-12-14 21:55:00,81.27,81.27,81.175,81.23,2363999995.0
2009-12-14 22:00:00,81.24,81.265,81.22,81.25,708100000.0
2009-12-14 22:05:00,81.255,81.27,81.24,81.245,595899995.0
2009-12-14 22:10:00,81.245,81.255,81.23,81.235,632299993.0
2009-12-14 22:15:00,81.23,81.305,81.22,81.28,508200000.0
2009-12-14 22:20:00,81.28,81.285,81.21,81.235,936999999.0
2009-12-14 22:25:00,81.23,81.285,81.23,81.245,1753299997.0
2009-12-14 22:30:00,81.245,81.27,81.23,81.235,1021300000.0
2009-12-14 22:35:00,81.235,81.245,81.21,81.215,1108500000.0
2009-12-14 22:40:00,81.215,81.24,81.205,81.205,381700000.0
2009-12-14 22:45:00,81.21,81.22,81.19,81.195,955600000.0
2009-12-14 22:50:00,81.2,81.22,81.19,81.21,1045999997.0
2009-12-14 22:55:00,81.21,81.225,81.185,81.185,1036399999.0
2009-12-14 23:00:00,81.185,81.25,81.185,81.245,341600000.0
2009-12-14 23:05:00,81.24,81.26,81.235,81.235,375700000.0
2009-12-14 23:10:00,81.235,81.245,81.205,81.205,468800000.0
2009-12-14 23:15:00,81.205,81.23,81.205,81.22,382200000.0
2009-12-14 23:20:00,81.22,81.25,81.215,81.225,345100000.0
2009-12-14 23:25:00,81.225,81.26,81.22,81.225,166700000.0
2009-12-14 23:30:00,81.23,81.26,81.225,81.23,247100000.0
2009-12-14 23:35:00,81.235,81.24,81.175,81.19,490600000.0
2009-12-14 23:40:00,81.19,81.225,81.185,81.2,325500000.0
2009-12-14 23:45:00,81.2,81.21,81.185,81.19,289200000.0
2009-12-14 23:50:00,81.19,81.215,81.19,81.21,322500000.0
2009-12-14 23:55:00,81.21,81.26,81.205,81.215,322000000.0
2009-12-15 00:00:00,81.215,81.26,81.175,81.215,172600000.0
2009-12-15 00:05:00,81.215,81.245,81.19,81.205,88200000.0
2009-12-15 00:10:00,81.195,81.205,81.145,81.18,128000000.0
2009-12-15 00:15:00,81.18,81.265,81.17,81.26,190400000.0
2009-12-15 00:20:00,81.265,81.265,81.195,81.22,64800000.0
2009-12-15 00:25:00,81.215,81.235,81.145,81.15,215800000.0
2009-12-15 00:30:00,81.15,81.195,81.15,81.19,114600000.0
2009-12-15 00:35:00,81.195,81.2,81.155,81.18,97900000.0
2009-12-15 00:40:00,81.18,81.18,81.145,81.155,297400000.0
2009-12-15 00:45:00,81.155,81.18,81.155,81.18,110800000.0
2009-12-15 00:50:00,81.18,81.205,81.18,81.2,85700000.0
2009-12-15 00:55:00,81.2,81.23,81.165,81.185,194400000.0
2009-12-15 01:00:00,81.19,81.195,81.16,81.19,277600000.0
2009-12-15 01:05:00,81.185,81.19,81.145,81.15,248000000.0
2009-12-15 01:10:00,81.15,81.215,81.14,81.15,572400000.0
2009-12-15 01:15:00,81.15,81.195,81.14,81.175,419100001.0
2009-12-15 01:20:00,81.175,81.18,81.13,81.13,228700000.0
2009-12-15 01:25:00,81.135,81.175,81.11,81.165,424800000.0
2009-12-15 01:30:00,81.165,81.185,81.129,81.152,436000000.0
2009-12-15 01:35:00,81.185,81.21,81.185,81.21,275500000.0
2009-12-15 01:40:00,81.215,81.255,81.21,81.225,277700000.0
2009-12-15 01:45:00,81.22,81.23,81.18,81.19,191000000.0
2009-12-15 01:50:00,81.185,81.19,81.165,81.185,476400000.0
2009-12-15 01:55:00,81.19,81.215,81.185,81.195,417900000.0
2009-12-15 02:00:00,81.2,81.245,81.16,81.22,498000000.0
2009-12-15 02:05:00,81.225,81.28,81.225,81.275,396900000.0
2009-12-15 02:10:00,81.275,81.32,81.275,81.32,364900000.0
2009-12-15 02:15:00,81.32,81.35,81.295,81.315,809400001.0
2009-12-15 02:20:00,81.32,81.33,81.3,81.3,959300000.0
2009-12-15 02:25:00,81.3,81.305,81.27,81.275,1071699999.0
2009-12-15 02:30:00,81.275,81.285,81.055,81.06,1455800000.0
2009-12-15 02:35:00,81.06,81.1,80.995,81.02,1673299997.0
2009-12-15 02:40:00,81.015,81.075,81.0,81.005,1069800000.0
2009-12-15 02:45:00,81.005,81.125,81.0,81.1,914100000.0
2009-12-15 02:50:00,81.105,81.135,81.075,81.09,990899999.0
2009-12-15 02:55:00,81.115,81.145,81.055,81.13,814600000.0
2009-12-15 03:00:00,81.135,81.15,81.05,81.1,931500000.0
2009-12-15 03:05:00,81.1,81.1,81.06,81.07,651800000.0
2009-12-15 03:10:00,81.07,81.095,81.045,81.05,755100000.0
2009-12-15 03:15:00,81.045,81.09,81.04,81.065,478599999.0
2009-12-15 03:20:00,81.045,81.065,81.02,81.065,678000000.0
2009-12-15 03:25:00,81.065,81.085,81.05,81.07,495700000.0
2009-12-15 03:30:00,81.065,81.075,81.04,81.06,438800000.0
2009-12-15 03:35:00,81.06,81.07,81.005,81.035,324000000.0
2009-12-15 03:40:00,81.035,81.045,81.02,81.04,228300000.0
2009-12-15 03:45:00,81.04,81.08,81.02,81.07,632199999.0
2009-12-15 03:50:00,81.075,81.105,81.07,81.1,325600000.0
2009-12-15 03:55:00,81.1,81.14,81.095,81.13,500100000.0
2009-12-15 04:00:00,81.13,81.13,81.085,81.095,326400000.0
2009-12-15 04:05:00,81.095,81.1,81.065,81.09,409900000.0
2009-12-15 04:10:00,81.09,81.095,81.06,81.09,459700000.0
2009-12-15 04:15:00,81.09,81.1,81.05,81.05,577000000.0
2009-12-15 04:20:00,81.04,81.06,81.005,81.03,878100000.0
2009-12-15 04:25:00,81.035,81.035,80.97,80.98,576300000.0
2009-12-15 04:30:00,80.98,81.0,80.965,80.985,401200000.0
2009-12-15 04:35:00,80.985,81.005,80.985,80.995,341400000.0
2009-12-15 04:40:00,80.985,80.995,80.955,80.965,461300000.0
2009-12-15 04:45:00,80.965,81.0,80.96,80.98,431600000.0
2009-12-15 04:50:00,80.98,80.995,80.975,80.99,237100000.0
2009-12-15 04:55:00,80.99,81.015,80.99,80.995,380400000.0
2009-12-15 05:00:00,80.995,81.02,80.99,81.015,200200000.0
2009-12-15 05:05:00,81.015,81.055,81.005,81.045,307400000.0
2009-12-15 05:10:00,81.045,81.1,81.03,81.09,528900000.0
2009-12-15 05:15:00,81.09,81.11,81.085,81.1,354600000.0
2009-12-15 05:20:00,81.1,81.105,81.051,81.065,792100000.0
2009-12-15 05:25:00,81.07,81.07,81.025,81.04,634800000.0
2009-12-15 05:30:00,81.04,81.065,81.03,81.05,699899999.0
2009-12-15 05:35:00,81.045,81.045,81.035,81.04,268000000.0
2009-12-15 05:40:00,81.04,81.04,81.0,81.03,1089000000.0
2009-12-15 05:45:00,81.03,81.06,81.03,81.055,253200000.0
2009-12-15 05:50:00,81.055,81.08,81.04,81.075,956700000.0
2009-12-15 05:55:00,81.075,81.075,81.035,81.065,506600000.0
2009-12-15 06:00:00,81.06,81.07,81.03,81.055,605000000.0
2009-12-15 06:05:00,81.055,81.085,81.045,81.07,609100000.0
2009-12-15 06:10:00,81.075,81.085,81.025,81.04,718000000.0
2009-12-15 06:15:00,81.04,81.06,81.03,81.055,1054200000.0
2009-12-15 06:20:00,81.055,81.075,81.055,81.065,227399999.0
2009-12-15 06:25:00,81.085,81.155,81.07,81.15,551799999.0
2009-12-15 06:30:00,81.15,81.24,81.145,81.235,1572000000.0
2009-12-15 06:35:00,81.235,81.28,81.205,81.23,813600000.0
2009-12-15 06:40:00,81.225,81.23,81.195,81.215,573200000.0
2009-12-15 06:45:00,81.215,81.325,81.215,81.31,1177500000.0
2009-12-15 06:50:00,81.31,81.325,81.225,81.235,1090100001.0
2009-12-15 06:55:00,81.225,81.28,81.225,81.23,1272800000.0
2009-12-15 07:00:00,81.245,81.29,81.24,81.25,1082000001.0
2009-12-15 07:05:00,81.25,81.27,81.22,81.23,1319199998.0
2009-12-15 07:10:00,81.23,81.275,81.2,81.22,1121599998.0
2009-12-15 07:15:00,81.225,81.235,81.18,81.205,1560599999.0
2009-12-15 07:20:00,81.205,81.24,81.2,81.22,837700000.0
2009-12-15 07:25:00,81.22,81.22,81.175,81.19,965300000.0
2009-12-15 07:30:00,81.19,81.19,81.125,81.135,1007300000.0
2009-12-15 07:35:00,81.135,81.145,81.045,81.05,1159400000.0
2009-12-15 07:40:00,81.06,81.13,81.06,81.115,1047400000.0
2009-12-15 07:45:00,81.115,81.12,81.055,81.07,822700000.0
2009-12-15 07:50:00,81.065,81.08,81.035,81.06,1571000000.0
2009-12-15 07:55:00,81.07,81.095,81.055,81.08,650800000.0
2009-12-15 08:00:00,81.08,81.16,81.065,81.15,879700000.0
2009-12-15 08:05:00,81.155,81.175,81.135,81.16,721200001.0
2009-12-15 08:10:00,81.16,81.17,81.135,81.15,524000000.0
2009-12-15 08:15:00,81.145,81.15,81.14,81.145,474400000.0
2009-12-15 08:20:00,81.145,81.16,81.055,81.13,1206100000.0
2009-12-15 08:25:00,81.13,81.135,81.095,81.1,796900001.0
2009-12-15 08:30:00,81.1,81.15,81.095,81.13,483900000.0
2009-12-15 08:35:00,81.135,81.145,81.105,81.12,348100000.0
2009-12-15 08:40:00,81.12,81.145,81.105,81.14,397000000.0
2009-12-15 08:45:00,81.14,81.15,81.11,81.135,473000001.0
2009-12-15 08:50:00,81.135,81.17,81.135,81.145,584100001.0
2009-12-15 08:55:00,81.14,81.16,81.12,81.155,585000000.0
2009-12-15 09:00:00,81.155,81.23,81.155,81.21,1109899999.0
2009-12-15 09:05:00,81.21,81.26,81.19,81.225,1320999998.0
2009-12-15 09:10:00,81.225,81.285,81.19,81.235,1597000003.0
2009-12-15 09:15:00,81.23,81.28,81.215,81.255,1127000000.0
2009-12-15 09:20:00,81.255,81.265,81.2,81.225,1830699996.0
2009-12-15 09:25:00,81.225,81.225,81.175,81.22,875700000.0
2009-12-15 09:30:00,81.22,81.22,81.155,81.17,1318000000.0
2009-12-15 09:35:00,81.185,81.22,81.185,81.205,1244299999.0
2009-12-15 09:40:00,81.21,81.21,81.11,81.12,1790500000.0
2009-12-15 09:45:00,81.125,81.175,81.12,81.145,1859200001.0
2009-12-15 09:50:00,81.145,81.19,81.1,81.125,1939099999.0
2009-12-15 09:55:00,81.125,81.165,81.08,81.155,2088000003.0
2009-12-15 10:00:00,81.155,81.16,81.075,81.13,1935699998.0
2009-12-15 10:05:00,81.13,81.135,81.01,81.01,2508699999.0
2009-12-15 10:10:00,81.01,81.075,80.99,81.045,2548699997.0
2009-12-15 10:15:00,81.035,81.04,80.915,80.925,2388800001.0
2009-12-15 10:20:00,80.925,80.965,80.835,80.905,1907400002.0
2009-12-15 10:25:00,80.905,80.905,80.775,80.79,1856500000.0
2009-12-15 10:30:00,80.795,80.875,80.76,80.85,1823799998.0
2009-12-15 10:35:00,80.85,80.93,80.825,80.875,1406800000.0
2009-12-15 10:40:00,80.87,80.95,80.865,80.92,1411300000.0
2009-12-15 10:45:00,80.92,80.97,80.91,80.96,1801299999.0
2009-12-15 10:50:00,80.96,80.965,80.905,80.96,1136500001.0
2009-12-15 10:55:00,80.96,80.98,80.92,80.96,1214400000.0
2009-12-15 11:00:00,80.965,81.045,80.94,81.04,1775699998.0
2009-12-15 11:05:00,81.04,81.1,81.035,81.085,1922900001.0
2009-12-15 11:10:00,81.085,81.11,81.025,81.03,1436900001.0
2009-12-15 11:15:00,81.03,81.035,80.985,81.01,1440300000.0
2009-12-15 11:20:00,81.01,81.065,80.975,81.05,1715699998.0
2009-12-15 11:25:00,81.045,81.075,81.005,81.01,2328899999.0
2009-12-15 11:30:00,81.01,81.03,80.935,80.935,2483299997.0
2009-12-15 11:35:00,80.935,81.04,80.915,81.04,1664600000.0
2009-12-15 11:40:00,81.035,81.045,80.975,81.005,1411199999.0
2009-12-15 11:45:00,81.005,81.03,80.93,80.945,1961899997.0
2009-12-15 11:50:00,80.945,81.02,80.935,80.98,2002499999.0
2009-12-15 11:55:00,80.98,80.98,80.885,80.925,2228699997.0
2009-12-15 12:00:00,80.935,80.935,80.85,80.895,2250599997.0
2009-12-15 12:05:00,80.9,80.97,80.89,80.93,1731600002.0
2009-12-15 12:10:00,80.935,80.965,80.905,80.945,1299599999.0
2009-12-15 12:15:00,80.945,81.0,80.935,80.99,1975200000.0
2009-12-15 12:20:00,80.99,81.075,80.98,81.055,1368199999.0
2009-12-15 12:25:00,81.05,81.1,81.045,81.08,1118099999.0
2009-12-15 12:30:00,81.08,81.14,81.06,81.09,1710199997.0
2009-12-15 12:35:00,81.09,81.1,81.055,81.09,1418900000.0
2009-12-15 12:40:00,81.085,81.105,81.055,81.095,1610000000.0
2009-12-15 12:45:00,81.085,81.115,81.065,81.105,832300000.0
2009-12-15 12:50:00,81.105,81.14,81.085,81.135,1206399998.0
2009-12-15 12:55:00,81.14,81.155,81.115,81.115,1064100002.0
2009-12-15 13:00:00,81.115,81.125,81.065,81.11,1564400000.0
2009-12-15 13:05:00,81.115,81.195,81.11,81.135,1249800001.0
2009-12-15 13:10:00,81.125,81.125,81.1,81.1,636800000.0
2009-12-15 13:15:00,81.105,81.14,81.09,81.11,775800000.0
2009-12-15 13:20:00,81.11,81.11,81.055,81.065,1074699997.0
2009-12-15 13:25:00,81.06,81.085,81.04,81.045,830499998.0
2009-12-15 13:30:00,81.045,81.085,81.035,81.075,1327400004.0
2009-12-15 13:35:00,81.08,81.095,81.055,81.065,1648800004.0
2009-12-15 13:40:00,81.065,81.135,81.065,81.125,787400000.0
2009-12-15 13:45:00,81.125,81.135,81.105,81.125,824900001.0
2009-12-15 13:50:00,81.125,81.135,81.08,81.09,546600001.0
2009-12-15 13:55:00,81.085,81.17,81.085,81.12,1098999999.0
2009-12-15 14:00:00,81.125,81.135,81.065,81.125,1636900001.0
2009-12-15 14:05:00,81.13,81.155,81.11,81.145,2044899998.0
2009-12-15 14:10:00,81.145,81.145,81.115,81.13,752200000.0
2009-12-15 14:15:00,81.135,81.14,81.09,81.095,1151999992.0
2009-12-15 14:20:00,81.095,81.11,81.02,81.025,2052499996.0
2009-12-15 14:25:00,81.025,81.04,80.96,80.98,1662799997.0
2009-12-15 14:30:00,80.98,81.045,80.95,81.045,1732899999.0
2009-12-15 14:35:00,81.045,81.075,81.02,81.065,1050600000.0
2009-12-15 14:40:00,81.065,81.15,81.04,81.145,1579700004.0
2009-12-15 14:45:00,81.145,81.15,81.065,81.08,2592700002.0
2009-12-15 14:50:00,81.08,81.09,81.05,81.06,767500000.0
2009-12-15 14:55:00,81.065,81.12,81.065,81.085,821900000.0
2009-12-15 15:00:00,81.08,81.165,81.06,81.135,1790099999.0
2009-12-15 15:05:00,81.135,81.145,81.08,81.09,1586999997.0
2009-12-15 15:10:00,81.09,81.135,81.065,81.135,1608999998.0
2009-12-15 15:15:00,81.13,81.165,81.105,81.135,1096100000.0
2009-12-15 15:20:00,81.145,81.165,81.11,81.145,1403900000.0
2009-12-15 15:25:00,81.145,81.21,81.125,81.14,1706500004.0
2009-12-15 15:30:00,81.135,81.175,80.965,81.065,2900499998.0
2009-12-15 15:35:00,81.065,81.125,81.03,81.105,2731899997.0
2009-12-15 15:40:00,81.11,81.16,81.085,81.12,2675400001.0
2009-12-15 15:45:00,81.12,81.235,81.115,81.2,3058699995.0
2009-12-15 15:50:00,81.195,81.29,81.195,81.24,3961299996.0
2009-12-15 15:55:00,81.24,81.26,81.205,81.22,3322499999.0
2009-12-15 16:00:00,81.22,81.26,81.205,81.235,3256199995.0
2009-12-15 16:05:00,81.235,81.31,81.175,81.225,1569200000.0
2009-12-15 16:10:00,81.225,81.275,81.2,81.255,2460199992.0
2009-12-15 16:15:00,81.26,81.325,81.23,81.235,2537899998.0
2009-12-15 16:20:00,81.24,81.305,81.21,81.285,2602499999.0
2009-12-15 16:25:00,81.285,81.29,81.145,81.165,1443400000.0
2009-12-15 16:30:00,81.165,81.185,81.115,81.14,1453799999.0
2009-12-15 16:35:00,81.145,81.235,81.135,81.19,2866399995.0
2009-12-15 16:40:00,81.195,81.215,81.12,81.165,1911799999.0
2009-12-15 16:45:00,81.165,81.215,81.14,81.185,1398600001.0
2009-12-15 16:50:00,81.185,81.2,81.105,81.14,2097400000.0
2009-12-15 16:55:00,81.14,81.205,81.085,81.085,1752800001.0
2009-12-15 17:00:00,81.085,81.2,81.065,81.195,1738199999.0
2009-12-15 17:05:00,81.195,81.24,81.155,81.24,2338599994.0
2009-12-15 17:10:00,81.245,81.3,81.23,81.29,3225500001.0
2009-12-15 17:15:00,81.285,81.395,81.285,81.375,2824099995.0
2009-12-15 17:20:00,81.385,81.51,81.385,81.47,2603599997.0
2009-12-15 17:25:00,81.47,81.48,81.365,81.39,2501299998.0
2009-12-15 17:30:00,81.385,81.43,81.36,81.365,1757799998.0
2009-12-15 17:35:00,81.365,81.405,81.355,81.39,1895799992.0
2009-12-15 17:40:00,81.39,81.505,81.39,81.495,1794200000.0
2009-12-15 17:45:00,81.495,81.51,81.425,81.48,1925399998.0
2009-12-15 17:50:00,81.495,81.495,81.415,81.46,1651599998.0
2009-12-15 17:55:00,81.455,81.545,81.44,81.54,1951199998.0
2009-12-15 18:00:00,81.54,81.54,81.415,81.435,2445699999.0
2009-12-15 18:05:00,81.435,81.45,81.395,81.43,1546900000.0
2009-12-15 18:10:00,81.425,81.45,81.4,81.4,2148000004.0
2009-12-15 18:15:00,81.4,81.47,81.4,81.46,1275899999.0
2009-12-15 18:20:00,81.46,81.475,81.44,81.455,1284299998.0
2009-12-15 18:25:00,81.455,81.485,81.415,81.47,2516800002.0
2009-12-15 18:30:00,81.465,81.535,81.465,81.5,2643999999.0
2009-12-15 18:35:00,81.495,81.565,81.485,81.51,1815899999.0
2009-12-15 18:40:00,81.51,81.53,81.495,81.495,1385899998.0
2009-12-15 18:45:00,81.495,81.51,81.45,81.485,1769800000.0
2009-12-15 18:50:00,81.485,81.505,81.475,81.485,1064300002.0
2009-12-15 18:55:00,81.485,81.555,81.48,81.505,1809800001.0
2009-12-15 19:00:00,81.505,81.535,81.48,81.505,1043599999.0
2009-12-15 19:05:00,81.515,81.515,81.48,81.495,1208499999.0
2009-12-15 19:10:00,81.495,81.53,81.49,81.515,1259100001.0
2009-12-15 19:15:00,81.535,81.535,81.465,81.465,1026700001.0
2009-12-15 19:20:00,81.445,81.48,81.405,81.42,854900000.0
2009-12-15 19:25:00,81.415,81.445,81.405,81.405,1167200004.0
2009-12-15 19:30:00,81.41,81.415,81.345,81.355,1132100001.0
2009-12-15 19:35:00,81.355,81.39,81.335,81.39,713000000.0
2009-12-15 19:40:00,81.39,81.39,81.34,81.34,1157000001.0
2009-12-15 19:45:00,81.34,81.345,81.29,81.315,1081599998.0
2009-12-15 19:50:00,81.315,81.355,81.3,81.31,385000000.0
2009-12-15 19:55:00,81.315,81.315,81.245,81.26,1975699997.0
2009-12-15 20:00:00,81.265,81.31,81.24,81.3,1927600001.0
2009-12-15 20:05:00,81.3,81.345,81.295,81.345,1062899999.0
2009-12-15 20:10:00,81.345,81.375,81.325,81.34,1083300001.0
2009-12-15 20:15:00,81.345,81.345,81.3,81.3,565400001.0
2009-12-15 20:20:00,81.3,81.32,81.275,81.285,1121400000.0
2009-12-15 20:25:00,81.285,81.29,81.24,81.24,595200001.0
2009-12-15 20:30:00,81.245,81.29,81.245,81.255,1213100003.0
2009-12-15 20:35:00,81.255,81.29,81.23,81.23,1074500000.0
2009-12-15 20:40:00,81.23,81.24,81.125,81.21,1774599998.0
2009-12-15 20:45:00,81.21,81.27,81.21,81.265,566299999.0
2009-12-15 20:50:00,81.265,81.285,81.245,81.285,668099999.0
2009-12-15 20:55:00,81.28,81.3,81.26,81.26,1941600003.0
2009-12-15 21:00:00,81.26,81.305,81.25,81.3,986200001.0
2009-12-15 21:05:00,81.305,81.335,81.275,81.275,1035900000.0
2009-12-15 21:10:00,81.275,81.34,81.27,81.34,1130699999.0
2009-12-15 21:15:00,81.345,81.36,81.32,81.335,896600000.0
2009-12-15 21:20:00,81.335,81.34,81.285,81.305,922000000.0
2009-12-15 21:25:00,81.305,81.31,81.295,81.3,668099999.0
2009-12-15 21:30:00,81.3,81.335,81.3,81.315,1112899999.0
2009-12-15 21:35:00,81.315,81.325,81.295,81.305,855800000.0
2009-12-15 21:40:00,81.305,81.355,81.3,81.32,931700000.0
2009-12-15 21:45:00,81.32,81.375,81.32,81.355,1078300000.0
2009-12-15 21:50:00,81.355,81.355,81.31,81.31,1294899999.0
2009-12-15 21:55:00,81.31,81.335,81.265,81.315,2031999999.0
2009-12-15 22:00:00,81.315,81.335,81.315,81.335,754800001.0
2009-12-15 22:05:00,81.34,81.37,81.315,81.35,519000000.0
2009-12-15 22:10:00,81.35,81.355,81.3,81.3,1271199999.0
2009-12-15 22:15:00,81.3,81.31,81.275,81.285,1350899998.0
2009-12-15 22:20:00,81.29,81.29,81.185,81.205,1978100000.0
2009-12-15 22:25:00,81.205,81.235,81.185,81.205,730600000.0
2009-12-15 22:30:00,81.205,81.21,81.16,81.16,989999997.0
2009-12-15 22:35:00,81.165,81.175,81.085,81.115,1913699999.0
2009-12-15 22:40:00,81.12,81.135,81.105,81.11,1379799999.0
2009-12-15 22:45:00,81.11,81.125,81.08,81.115,1381600000.0
2009-12-15 22:50:00,81.115,81.185,81.11,81.175,1141100001.0
2009-12-15 22:55:00,81.185,81.195,81.165,81.17,477900000.0
2009-12-15 23:00:00,81.18,81.27,81.175,81.255,249800000.0
2009-12-15 23:05:00,81.255,81.27,81.245,81.25,382100000.0
2009-12-15 23:10:00,81.255,81.275,81.24,81.245,100700000.0
2009-12-15 23:15:00,81.26,81.27,81.245,81.26,118200000.0
2009-12-15 23:20:00,81.255,81.275,81.25,81.26,90600000.0
2009-12-15 23:25:00,81.26,81.26,81.225,81.235,217200000.0
2009-12-15 23:30:00,81.235,81.24,81.21,81.24,278900000.0
2009-12-15 23:35:00,81.245,81.25,81.19,81.245,257000000.0
2009-12-15 23:40:00,81.245,81.26,81.2,81.255,608300000.0
2009-12-15 23:45:00,81.255,81.26,81.21,81.235,437400000.0
2009-12-15 23:50:00,81.235,81.235,81.2,81.23,555300000.0
2009-12-15 23:55:00,81.23,81.235,81.19,81.19,355400000.0
2009-12-16 00:00:00,81.19,81.205,81.095,81.1,129100000.0
2009-12-16 00:05:00,81.1,81.125,81.08,81.115,124500000.0
2009-12-16 00:10:00,81.125,81.155,81.125,81.145,176700000.0
2009-12-16 00:15:00,81.145,81.165,81.135,81.145,293700000.0
2009-12-16 00:20:00,81.145,81.165,81.14,81.155,161800000.0
2009-12-16 00:25:00,81.15,81.185,81.145,81.185,309600000.0
2009-12-16 00:30:00,81.195,81.21,81.175,81.175,343600000.0
2009-12-16 00:35:00,81.175,81.2,81.17,81.17,153100000.0
2009-12-16 00:40:00,81.147,81.19,81.14,81.19,344800000.0
2009-12-16 00:45:00,81.185,81.305,81.185,81.215,450100000.0
2009-12-16 00:50:00,81.215,81.225,81.195,81.225,132800000.0
2009-12-16 00:55:00,81.225,81.305,81.215,81.285,443300000.0
2009-12-16 01:00:00,81.275,81.295,81.27,81.285,112400000.0
2009-12-16 01:05:00,81.29,81.29,81.24,81.265,179300000.0
2009-12-16 01:10:00,81.265,81.27,81.235,81.255,425599998.0
2009-12-16 01:15:00,81.255,81.305,81.25,81.275,531499999.0
2009-12-16 01:20:00,81.275,81.295,81.27,81.275,255500000.0
2009-12-16 01:25:00,81.28,81.28,81.245,81.265,650800001.0
2009-12-16 01:30:00,81.27,81.275,81.25,81.26,400900000.0
2009-12-16 01:35:00,81.26,81.27,81.24,81.25,245400000.0
2009-12-16 01:40:00,81.25,81.255,81.204,81.22,568599999.0
2009-12-16 01:45:00,81.22,81.23,81.19,81.21,455300001.0
2009-12-16 01:50:00,81.215,81.215,81.1,81.1,1564800001.0
2009-12-16 01:55:00,81.105,81.14,81.05,81.07,1112099999.0
2009-12-16 02:00:00,81.065,81.085,80.99,81.025,1228999999.0
2009-12-16 02:05:00,81.015,81.055,80.955,80.955,1569800001.0
2009-12-16 02:10:00,80.955,81.065,80.955,81.035,1179199998.0
2009-12-16 02:15:00,81.035,81.095,81.035,81.095,560500000.0
2009-12-16 02:20:00,81.09,81.21,81.08,81.2,844400000.0
2009-12-16 02:25:00,81.2,81.245,81.165,81.225,1482300000.0
2009-12-16 02:30:00,81.235,81.235,80.81,80.98,1885400000.0
2009-12-16 02:35:00,80.975,81.06,80.905,80.97,1308600000.0
2009-12-16 02:40:00,80.97,81.05,80.97,81.025,1123800000.0
2009-12-16 02:45:00,81.025,81.05,81.005,81.045,1763300000.0
2009-12-16 02:50:00,81.05,81.075,81.03,81.035,1297300000.0
2009-12-16 02:55:00,81.04,81.085,80.985,81.065,2404600000.0
2009-12-16 03:00:00,81.065,81.07,80.825,80.835,2273400000.0
2009-12-16 03:05:00,80.83,80.855,80.615,80.725,2191800000.0
2009-12-16 03:10:00,80.725,80.755,80.7,80.705,1260700000.0
2009-12-16 03:15:00,80.705,80.74,80.66,80.69,1417700000.0
2009-12-16 03:20:00,80.685,80.75,80.675,80.695,1556400000.0
2009-12-16 03:25:00,80.695,80.755,80.68,80.68,2072600000.0
2009-12-16 03:30:00,80.685,80.69,80.615,80.635,1647900000.0
2009-12-16 03:35:00,80.64,80.68,80.61,80.67,2001300005.0
2009-12-16 03:40:00,80.675,80.69,80.595,80.61,2369000006.0
2009-12-16 03:45:00,80.61,80.65,80.605,80.635,1320000001.0
2009-12-16 03:50:00,80.635,80.665,80.62,80.65,1156200000.0
2009-12-16 03:55:00,80.645,80.665,80.63,80.665,962600000.0
2009-12-16 04:00:00,80.66,80.68,80.65,80.67,636500001.0
2009-12-16 04:05:00,80.67,80.72,80.66,80.665,1250200000.0
2009-12-16 04:10:00,80.66,80.68,80.655,80.665,1142500000.0
2009-12-16 04:15:00,80.67,80.685,80.665,80.67,803800000.0
2009-12-16 04:20:00,80.67,80.69,80.665,80.68,1208399999.0
2009-12-16 04:25:00,80.685,80.7,80.68,80.69,668900000.0
2009-12-16 04:30:00,80.69,80.72,80.68,80.695,1049200000.0
2009-12-16 04:35:00,80.7,80.7,80.66,80.68,670700000.0
2009-12-16 04:40:00,80.68,80.69,80.665,80.68,418800000.0
2009-12-16 04:45:00,80.68,80.685,80.65,80.655,743800000.0
2009-12-16 04:50:00,80.655,80.695,80.64,80.68,772200000.0
2009-12-16 04:55:00,80.675,80.68,80.62,80.62,771600000.0
2009-12-16 05:00:00,80.62,80.635,80.61,80.635,411600000.0
2009-12-16 05:05:00,80.635,80.635,80.605,80.605,867200000.0
2009-12-16 05:10:00,80.605,80.645,80.505,80.635,1943400000.0
2009-12-16 05:15:00,80.635,80.665,80.45,80.52,2073599999.0
2009-12-16 05:20:00,80.525,80.545,80.445,80.545,1751400001.0
2009-12-16 05:25:00,80.55,80.615,80.505,80.58,1111700000.0
2009-12-16 05:30:00,80.575,80.625,80.56,80.58,690400000.0
2009-12-16 05:35:00,80.58,80.62,80.58,80.6,446200000.0
2009-12-16 05:40:00,80.6,80.6,80.54,80.545,1071300000.0
2009-12-16 05:45:00,80.54,80.55,80.48,80.485,986700000.0
2009-12-16 05:50:00,80.485,80.535,80.465,80.515,800400001.0
2009-12-16 05:55:00,80.515,80.53,80.49,80.51,1052500000.0
2009-12-16 06:00:00,80.51,80.56,80.51,80.53,1037800001.0
2009-12-16 06:05:00,80.535,80.535,80.405,80.46,1294100000.0
2009-12-16 06:10:00,80.465,80.49,80.45,80.465,646600000.0
2009-12-16 06:15:00,80.465,80.52,80.465,80.51,410500000.0
2009-12-16 06:20:00,80.51,80.555,80.5,80.54,619400000.0
2009-12-16 06:25:00,80.54,80.55,80.52,80.52,438000000.0
2009-12-16 06:30:00,80.52,80.53,80.48,80.48,927900000.0
2009-12-16 06:35:00,80.48,80.505,80.475,80.48,721700000.0
2009-12-16 06:40:00,80.475,80.51,80.41,80.435,879000000.0
2009-12-16 06:45:00,80.44,80.485,80.41,80.45,1627500000.0
2009-12-16 06:50:00,80.45,80.46,80.39,80.415,1549800000.0
2009-12-16 06:55:00,80.42,80.43,80.36,80.425,1132200000.0
2009-12-16 07:00:00,80.425,80.445,80.375,80.445,717800000.0
2009-12-16 07:05:00,80.445,80.445,80.33,80.355,1258199998.0
2009-12-16 07:10:00,80.355,80.375,80.305,80.315,1264600000.0
2009-12-16 07:15:00,80.31,80.32,80.21,80.28,1589250000.0
2009-12-16 07:20:00,80.275,80.33,80.255,80.29,768200000.0
2009-12-16 07:25:00,80.295,80.335,80.28,80.31,973800000.0
2009-12-16 07:30:00,80.31,80.33,80.28,80.325,1192800000.0
2009-12-16 07:35:00,80.325,80.45,80.325,80.43,625300000.0
2009-12-16 07:40:00,80.435,80.505,80.42,80.465,634700000.0
2009-12-16 07:45:00,80.46,80.48,80.43,80.44,662400001.0
2009-12-16 07:50:00,80.44,80.455,80.41,80.42,667900000.0
2009-12-16 07:55:00,80.42,80.44,80.405,80.42,521000000.0
2009-12-16 08:00:00,80.42,80.48,80.42,80.475,602300000.0
2009-12-16 08:05:00,80.475,80.54,80.455,80.515,732100000.0
2009-12-16 08:10:00,80.51,80.54,80.465,80.535,1037400000.0
2009-12-16 08:15:00,80.535,80.595,80.5,80.57,1264100001.0
2009-12-16 08:20:00,80.57,80.62,80.51,80.615,1186399999.0
2009-12-16 08:25:00,80.605,80.62,80.495,80.535,2306500000.0
2009-12-16 08:30:00,80.535,80.58,80.505,80.525,1856999999.0
2009-12-16 08:35:00,80.53,80.54,80.51,80.53,933900000.0
2009-12-16 08:40:00,80.525,80.55,80.505,80.515,1108300000.0
2009-12-16 08:45:00,80.52,80.605,80.51,80.565,1097900001.0
2009-12-16 08:50:00,80.565,80.57,80.525,80.545,859900000.0
2009-12-16 08:55:00,80.545,80.59,80.54,80.555,890500000.0
2009-12-16 09:00:00,80.555,80.675,80.555,80.655,2198900001.0
2009-12-16 09:05:00,80.655,80.675,80.61,80.62,1317200001.0
2009-12-16 09:10:00,80.615,80.635,80.605,80.635,981899999.0
2009-12-16 09:15:00,80.635,80.65,80.605,80.61,813999999.0
2009-12-16 09:20:00,80.61,80.61,80.495,80.52,2188900001.0
2009-12-16 09:25:00,80.525,80.55,80.475,80.485,1930300001.0
2009-12-16 09:30:00,80.485,80.515,80.445,80.49,1619500001.0
2009-12-16 09:35:00,80.485,80.59,80.485,80.555,1468900001.0
2009-12-16 09:40:00,80.555,80.59,80.45,80.455,1702900000.0
2009-12-16 09:45:00,80.455,80.495,80.34,80.355,2399700000.0
2009-12-16 09:50:00,80.355,80.48,80.335,80.48,2387600000.0
2009-12-16 09:55:00,80.48,80.515,80.415,80.43,2215699996.0
2009-12-16 10:00:00,80.43,80.55,80.415,80.45,2050100000.0
2009-12-16 10:05:00,80.45,80.52,80.45,80.46,1422999999.0
2009-12-16 10:10:00,80.46,80.515,80.455,80.495,1986900002.0
2009-12-16 10:15:00,80.495,80.555,80.415,80.42,1875200001.0
2009-12-16 10:20:00,80.42,80.43,80.385,80.41,1633700000.0
2009-12-16 10:25:00,80.41,80.425,80.365,80.385,1260099995.0
2009-12-16 10:30:00,80.39,80.425,80.385,80.415,1063000000.0
2009-12-16 10:35:00,80.415,80.415,80.335,80.345,1247100000.0
2009-12-16 10:40:00,80.34,80.38,80.295,80.37,1881400003.0
2009-12-16 10:45:00,80.37,80.475,80.36,80.465,1246800000.0
2009-12-16 10:50:00,80.47,80.54,80.425,80.495,1353300000.0
2009-12-16 10:55:00,80.495,80.605,80.495,80.585,1655200000.0
2009-12-16 11:00:00,80.59,80.675,80.555,80.635,1699599999.0
2009-12-16 11:05:00,80.635,80.635,80.535,80.535,1413299999.0
2009-12-16 11:10:00,80.535,80.55,80.51,80.525,1185699999.0
2009-12-16 11:15:00,80.52,80.525,80.495,80.51,808400000.0
2009-12-16 11:20:00,80.51,80.55,80.445,80.535,1461600000.0
2009-12-16 11:25:00,80.53,80.535,80.455,80.475,1271700003.0
2009-12-16 11:30:00,80.475,80.625,80.475,80.575,1733399998.0
2009-12-16 11:35:00,80.575,80.695,80.575,80.61,2654399996.0
2009-12-16 11:40:00,80.61,80.705,80.595,80.69,1412799999.0
2009-12-16 11:45:00,80.695,80.76,80.63,80.675,1577300000.0
2009-12-16 11:50:00,80.675,80.68,80.575,80.6,1527599996.0
2009-12-16 11:55:00,80.6,80.635,80.51,80.56,2428600001.0
2009-12-16 12:00:00,80.55,80.655,80.53,80.615,1914800000.0
2009-12-16 12:05:00,80.615,80.62,80.56,80.615,1100499999.0
2009-12-16 12:10:00,80.615,80.7,80.615,80.635,1528000000.0
2009-12-16 12:15:00,80.635,80.67,80.605,80.655,1383500000.0
2009-12-16 12:20:00,80.655,80.74,80.615,80.67,2027700000.0
2009-12-16 12:25:00,80.67,80.725,80.62,80.625,1921599999.0
2009-12-16 12:30:00,80.625,80.655,80.575,80.595,1147300000.0
2009-12-16 12:35:00,80.595,80.66,80.585,80.625,1034700000.0
2009-12-16 12:40:00,80.625,80.635,80.6,80.61,948200001.0
2009-12-16 12:45:00,80.61,80.665,80.61,80.64,640500000.0
2009-12-16 12:50:00,80.635,80.685,80.635,80.665,1071100001.0
2009-12-16 12:55:00,80.665,80.685,80.64,80.665,745600000.0
2009-12-16 13:00:00,80.665,80.675,80.63,80.66,571900000.0
2009-12-16 13:05:00,80.66,80.715,80.65,80.715,1060300001.0
2009-12-16 13:10:00,80.715,80.72,80.685,80.7,616800000.0
2009-12-16 13:15:00,80.7,80.715,80.65,80.665,1056900000.0
2009-12-16 13:20:00,80.67,80.69,80.65,80.685,1238500001.0
2009-12-16 13:25:00,80.685,80.805,80.675,80.79,1686399999.0
2009-12-16 13:30:00,80.79,80.79,80.705,80.71,1721200000.0
2009-12-16 13:35:00,80.71,80.715,80.655,80.67,1187400001.0
2009-12-16 13:40:00,80.67,80.735,80.67,80.725,806999999.0
2009-12-16 13:45:00,80.735,80.785,80.73,80.74,1162000002.0
2009-12-16 13:50:00,80.735,80.755,80.685,80.715,1028200000.0
2009-12-16 13:55:00,80.715,80.735,80.68,80.73,1149900000.0
2009-12-16 14:00:00,80.72,80.77,80.64,80.655,2182399999.0
2009-12-16 14:05:00,80.655,80.675,80.585,80.6,1448399999.0
2009-12-16 14:10:00,80.59,80.655,80.585,80.625,1687500000.0
2009-12-16 14:15:00,80.63,80.64,80.575,80.615,1429000000.0
2009-12-16 14:20:00,80.615,80.7,80.61,80.68,1414300000.0
2009-12-16 14:25:00,80.68,80.695,80.645,80.67,1044399999.0
2009-12-16 14:30:00,80.68,80.685,80.595,80.655,1674900000.0
2009-12-16 14:35:00,80.655,80.685,80.65,80.665,1203600001.0
2009-12-16 14:40:00,80.665,80.695,80.665,80.69,711899998.0
2009-12-16 14:45:00,80.69,80.695,80.58,80.61,1976799996.0
2009-12-16 14:50:00,80.61,80.665,80.6,80.635,1052200001.0
2009-12-16 14:55:00,80.635,80.64,80.595,80.62,979900000.0
2009-12-16 15:00:00,80.62,80.67,80.62,80.665,703500000.0
2009-12-16 15:05:00,80.665,80.695,80.64,80.68,1045800000.0
2009-12-16 15:10:00,80.68,80.725,80.655,80.72,1491399999.0
2009-12-16 15:15:00,80.715,80.725,80.69,80.705,880700000.0
2009-12-16 15:20:00,80.7,80.75,80.675,80.745,1275500000.0
2009-12-16 15:25:00,80.745,80.805,80.7,80.78,1810599999.0
2009-12-16 15:30:00,80.77,80.815,80.695,80.75,1845499998.0
2009-12-16 15:35:00,80.75,80.795,80.725,80.725,1529400000.0
2009-12-16 15:40:00,80.725,80.815,80.705,80.735,2386500001.0
2009-12-16 15:45:00,80.735,80.785,80.73,80.76,1313999999.0
2009-12-16 15:50:00,80.76,80.775,80.74,80.765,973500000.0
2009-12-16 15:55:00,80.765,80.79,80.745,80.75,1222300000.0
2009-12-16 16:00:00,80.745,80.77,80.675,80.68,1303600000.0
2009-12-16 16:05:00,80.68,80.725,80.66,80.685,1099000001.0
2009-12-16 16:10:00,80.685,80.69,80.645,80.65,1255100000.0
2009-12-16 16:15:00,80.65,80.695,80.645,80.685,1020700001.0
2009-12-16 16:20:00,80.685,80.695,80.645,80.645,888800000.0
2009-12-16 16:25:00,80.645,80.645,80.57,80.585,928300000.0
2009-12-16 16:30:00,80.58,80.7,80.58,80.695,1228900000.0
2009-12-16 16:35:00,80.695,80.8,80.675,80.785,1864700000.0
2009-12-16 16:40:00,80.785,80.81,80.735,80.76,1892600001.0
2009-12-16 16:45:00,80.76,80.82,80.75,80.81,1406700000.0
2009-12-16 16:50:00,80.81,80.855,80.78,80.835,2117100000.0
2009-12-16 16:55:00,80.83,80.85,80.745,80.79,1916900002.0
2009-12-16 17:00:00,80.79,80.805,80.755,80.79,2288400001.0
2009-12-16 17:05:00,80.79,80.82,80.785,80.795,1210900000.0
2009-12-16 17:10:00,80.795,80.825,80.78,80.8,1542499999.0
2009-12-16 17:15:00,80.8,80.8,80.735,80.75,1591199998.0
2009-12-16 17:20:00,80.745,80.78,80.72,80.735,2051999999.0
2009-12-16 17:25:00,80.735,80.74,80.655,80.7,1791499998.0
2009-12-16 17:30:00,80.705,80.825,80.705,80.76,1342600000.0
2009-12-16 17:35:00,80.76,80.79,80.725,80.74,1342099999.0
2009-12-16 17:40:00,80.745,80.75,80.705,80.725,841500000.0
2009-12-16 17:45:00,80.73,80.755,80.695,80.71,1184400000.0
2009-12-16 17:50:00,80.71,80.725,80.645,80.665,1178700000.0
2009-12-16 17:55:00,80.66,80.665,80.55,80.55,1026900000.0
2009-12-16 18:00:00,80.55,80.595,80.505,80.575,1097599999.0
2009-12-16 18:05:00,80.575,80.61,80.55,80.575,1094600001.0
2009-12-16 18:10:00,80.575,80.595,80.545,80.57,1177399996.0
2009-12-16 18:15:00,80.575,80.585,80.49,80.5,1814599998.0
2009-12-16 18:20:00,80.5,80.57,80.495,80.56,1797899996.0
2009-12-16 18:25:00,80.56,80.615,80.545,80.585,1554500000.0
2009-12-16 18:30:00,80.58,80.635,80.575,80.62,1458500000.0
2009-12-16 18:35:00,80.625,80.705,80.595,80.66,1769500003.0
2009-12-16 18:40:00,80.655,80.695,80.645,80.685,1567399997.0
2009-12-16 18:45:00,80.685,80.725,80.685,80.725,1259300001.0
2009-12-16 18:50:00,80.725,80.77,80.69,80.765,2003500000.0
2009-12-16 18:55:00,80.77,80.77,80.665,80.68,2068099999.0
2009-12-16 19:00:00,80.68,80.715,80.665,80.705,1155299999.0
2009-12-16 19:05:00,80.7,80.72,80.67,80.695,1253099999.0
2009-12-16 19:10:00,80.695,80.705,80.655,80.655,1603999998.0
2009-12-16 19:15:00,80.655,80.675,80.63,80.64,1302299999.0
2009-12-16 19:20:00,80.64,80.67,80.635,80.665,1484100001.0
2009-12-16 19:25:00,80.665,80.735,80.635,80.7,2533800001.0
2009-12-16 19:30:00,80.7,80.74,80.695,80.715,2200800006.0
2009-12-16 19:35:00,80.715,80.75,80.71,80.75,1265600000.0
2009-12-16 19:40:00,80.75,80.755,80.695,80.745,1390500012.0
2009-12-16 19:45:00,80.745,80.745,80.705,80.705,1028000002.0
2009-12-16 19:50:00,80.705,80.72,80.685,80.685,762899995.0
2009-12-16 19:55:00,80.685,80.705,80.655,80.655,480000000.0
2009-12-16 20:00:00,80.655,80.76,80.655,80.735,1006299999.0
2009-12-16 20:05:00,80.735,80.74,80.705,80.74,1209699996.0
2009-12-16 20:10:00,80.735,80.755,80.725,80.735,794000002.0
2009-12-16 20:15:00,80.74,80.765,80.725,80.735,1053099995.0
2009-12-16 20:20:00,80.735,80.75,80.72,80.75,1240199999.0
2009-12-16 20:25:00,80.75,80.805,80.745,80.775,1746999996.0
2009-12-16 20:30:00,80.77,80.785,80.75,80.775,1087499995.0
2009-12-16 20:35:00,80.775,80.82,80.765,80.81,1175399998.0
2009-12-16 20:40:00,80.81,80.815,80.77,80.775,1601099990.0
2009-12-16 20:45:00,80.77,80.795,80.735,80.745,2236599991.0
2009-12-16 20:50:00,80.755,80.755,80.72,80.745,1276599995.0
2009-12-16 20:55:00,80.745,80.755,80.69,80.695,2208599993.0
2009-12-16 21:00:00,80.695,80.805,80.695,80.76,1583999998.0
2009-12-16 21:05:00,80.76,80.83,80.755,80.775,1552299997.0
2009-12-16 21:10:00,80.775,80.865,80.72,80.745,1500300000.0
2009-12-16 21:15:00,80.745,80.88,80.67,80.805,1366000000.0
2009-12-16 21:20:00,80.795,80.855,80.66,80.79,1541800000.0
2009-12-16 21:25:00,80.79,80.895,80.775,80.89,3162799999.0
2009-12-16 21:30:00,80.89,80.91,80.82,80.855,4012499994.0
2009-12-16 21:35:00,80.855,80.955,80.855,80.935,2726899988.0
2009-12-16 21:40:00,80.945,80.975,80.895,80.9,3076299995.0
2009-12-16 21:45:00,80.9,80.91,80.795,80.825,3028299985.0
2009-12-16 21:50:00,80.82,80.85,80.765,80.78,1685799993.0
2009-12-16 21:55:00,80.78,80.905,80.75,80.895,2347799995.0
2009-12-16 22:00:00,80.89,80.91,80.805,80.82,2574199993.0
2009-12-16 22:05:00,80.825,80.905,80.815,80.905,2194799995.0
2009-12-16 22:10:00,80.91,81.0,80.9,80.955,3447799999.0
2009-12-16 22:15:00,80.95,80.97,80.87,80.955,1940399995.0
2009-12-16 22:20:00,80.96,80.975,80.91,80.92,1816999991.0
2009-12-16 22:25:00,80.915,80.93,80.885,80.885,1973599999.0
2009-12-16 22:30:00,80.885,80.915,80.885,80.9,1249599997.0
2009-12-16 22:35:00,80.9,80.935,80.885,80.895,2005299997.0
2009-12-16 22:40:00,80.895,80.91,80.855,80.87,1629200001.0
2009-12-16 22:45:00,80.88,80.905,80.84,80.845,2539499998.0
2009-12-16 22:50:00,80.845,80.885,80.84,80.87,2425600004.0
2009-12-16 22:55:00,80.87,80.88,80.835,80.86,1900599994.0
2009-12-16 23:00:00,80.86,80.94,80.85,80.905,439300000.0
2009-12-16 23:05:00,80.9,80.925,80.87,80.88,344000000.0
2009-12-16 23:10:00,80.87,80.885,80.87,80.885,92000000.0
2009-12-16 23:15:00,80.885,80.9,80.86,80.885,155300000.0
2009-12-16 23:20:00,80.89,80.9,80.87,80.895,112600000.0
2009-12-16 23:25:00,80.895,80.895,80.86,80.86,62500000.0
2009-12-16 23:30:00,80.865,80.885,80.845,80.885,67000000.0
2009-12-16 23:35:00,80.885,80.91,80.865,80.905,218500000.0
2009-12-16 23:40:00,80.9,80.935,80.845,80.845,186300000.0
2009-12-16 23:45:00,80.84,80.865,80.815,80.82,244000000.0
2009-12-16 23:50:00,80.825,80.835,80.79,80.81,239000000.0
2009-12-16 23:55:00,80.805,80.85,80.795,80.835,587600000.0
2009-12-17 00:00:00,80.835,80.87,80.82,80.865,371100000.0
2009-12-17 00:05:00,80.885,80.9,80.835,80.84,214000000.0
2009-12-17 00:10:00,80.84,80.85,80.825,80.835,93500000.0
2009-12-17 00:15:00,80.84,80.845,80.81,80.835,162200000.0
2009-12-17 00:20:00,80.835,80.84,80.805,80.81,65600000.0
2009-12-17 00:25:00,80.81,80.82,80.795,80.795,124800000.0
2009-12-17 00:30:00,80.795,80.805,80.77,80.78,189200000.0
2009-12-17 00:35:00,80.78,80.815,80.78,80.795,139400000.0
2009-12-17 00:40:00,80.785,80.785,80.765,80.77,99800000.0
2009-12-17 00:45:00,80.77,80.78,80.77,80.78,147900000.0
2009-12-17 00:50:00,80.78,80.83,80.78,80.825,201800000.0
2009-12-17 00:55:00,80.825,80.845,80.82,80.82,129200000.0
2009-12-17 01:00:00,80.82,80.935,80.82,80.93,673300000.0
2009-12-17 01:05:00,80.93,80.945,80.875,80.895,607100000.0
2009-12-17 01:10:00,80.895,80.91,80.885,80.905,242400000.0
2009-12-17 01:15:00,80.91,80.935,80.85,80.855,2211600000.0
2009-12-17 01:20:00,80.855,80.865,80.83,80.86,708400000.0
2009-12-17 01:25:00,80.86,80.865,80.795,80.82,704400000.0
2009-12-17 01:30:00,80.82,80.85,80.81,80.845,376300000.0
2009-12-17 01:35:00,80.845,80.89,80.845,80.875,193500000.0
2009-12-17 01:40:00,80.875,80.875,80.875,80.875,65000000.0
2009-12-17 01:45:00,80.875,80.885,80.83,80.835,287000000.0
2009-12-17 01:50:00,80.835,80.85,80.81,80.825,424700000.0
2009-12-17 01:55:00,80.825,80.825,80.765,80.785,503200000.0
2009-12-17 02:00:00,80.785,80.82,80.73,80.735,794600000.0
2009-12-17 02:05:00,80.74,80.79,80.735,80.765,644300000.0
2009-12-17 02:10:00,80.76,80.865,80.76,80.84,680100000.0
2009-12-17 02:15:00,80.84,80.865,80.815,80.855,906500001.0
2009-12-17 02:20:00,80.855,80.86,80.83,80.855,391800000.0
2009-12-17 02:25:00,80.855,80.89,80.835,80.87,781899999.0
2009-12-17 02:30:00,80.875,80.9,80.855,80.88,610700000.0
2009-12-17 02:35:00,80.88,80.91,80.865,80.895,408600000.0
2009-12-17 02:40:00,80.895,80.92,80.865,80.92,324100000.0
2009-12-17 02:45:00,80.92,80.975,80.92,80.95,572100000.0
2009-12-17 02:50:00,80.95,80.975,80.915,80.93,1027299999.0
2009-12-17 02:55:00,80.93,80.955,80.895,80.945,798600000.0
2009-12-17 03:00:00,80.945,80.955,80.84,80.86,691500000.0
2009-12-17 03:05:00,80.855,80.86,80.785,80.845,726600000.0
2009-12-17 03:10:00,80.845,80.855,80.725,80.74,808500000.0
2009-12-17 03:15:00,80.735,80.825,80.735,80.795,747100000.0
2009-12-17 03:20:00,80.795,80.825,80.785,80.805,464800000.0
2009-12-17 03:25:00,80.8,80.82,80.79,80.815,435400000.0
2009-12-17 03:30:00,80.81,80.83,80.795,80.8,501500000.0
2009-12-17 03:35:00,80.8,80.815,80.765,80.775,611400000.0
2009-12-17 03:40:00,80.77,80.805,80.745,80.755,453200000.0
2009-12-17 03:45:00,80.755,80.815,80.665,80.705,1776699998.0
2009-12-17 03:50:00,80.705,80.755,80.585,80.615,2315399997.0
2009-12-17 03:55:00,80.615,80.71,80.61,80.685,1144900000.0
2009-12-17 04:00:00,80.685,80.73,80.655,80.69,1402500001.0
2009-12-17 04:05:00,80.69,80.765,80.68,80.73,1016900000.0
2009-12-17 04:10:00,80.735,80.82,80.71,80.795,994500000.0
2009-12-17 04:15:00,80.795,80.81,80.775,80.8,339600000.0
2009-12-17 04:20:00,80.8,80.81,80.735,80.745,388400000.0
2009-12-17 04:25:00,80.745,80.765,80.73,80.745,385500001.0
2009-12-17 04:30:00,80.74,80.78,80.73,80.765,438200000.0
2009-12-17 04:35:00,80.765,80.77,80.715,80.72,397200000.0
2009-12-17 04:40:00,80.715,80.72,80.67,80.675,559200000.0
2009-12-17 04:45:00,80.675,80.685,80.61,80.685,1182700001.0
2009-12-17 04:50:00,80.68,80.705,80.575,80.655,2069300000.0
2009-12-17 04:55:00,80.655,80.675,80.6,80.6,1247500000.0
2009-12-17 05:00:00,80.6,80.61,80.475,80.555,2550200000.0
2009-12-17 05:05:00,80.545,80.595,80.43,80.5,1446900000.0
2009-12-17 05:10:00,80.505,80.52,80.37,80.37,1611199999.0
2009-12-17 05:15:00,80.37,80.45,80.335,80.44,1469200000.0
2009-12-17 05:20:00,80.445,80.62,80.435,80.61,949699999.0
2009-12-17 05:25:00,80.61,80.645,80.455,80.525,1390000000.0
2009-12-17 05:30:00,80.52,80.56,80.465,80.525,1342000001.0
2009-12-17 05:35:00,80.525,80.57,80.475,80.52,1180500000.0
2009-12-17 05:40:00,80.52,80.525,80.425,80.43,1044400000.0
2009-12-17 05:45:00,80.43,80.48,80.365,80.44,1114100000.0
2009-12-17 05:50:00,80.445,80.505,80.435,80.455,676199999.0
2009-12-17 05:55:00,80.46,80.465,80.425,80.435,567800000.0
2009-12-17 06:00:00,80.43,80.495,80.425,80.475,579200000.0
2009-12-17 06:05:00,80.48,80.485,80.365,80.39,1200000000.0
2009-12-17 06:10:00,80.385,80.41,80.325,80.325,835200000.0
2009-12-17 06:15:00,80.335,80.39,80.29,80.345,954900000.0
2009-12-17 06:20:00,80.345,80.37,80.275,80.335,1383600000.0
2009-12-17 06:25:00,80.335,80.36,80.25,80.25,1169800000.0
2009-12-17 06:30:00,80.255,80.31,80.235,80.235,861200000.0
2009-12-17 06:35:00,80.205,80.235,80.07,80.13,2229600000.0
2009-12-17 06:40:00,80.13,80.15,79.99,80.04,2381599999.0
2009-12-17 06:45:00,80.04,80.2,79.995,80.125,2186699998.0
2009-12-17 06:50:00,80.115,80.2,80.085,80.155,1377900000.0
2009-12-17 06:55:00,80.15,80.22,80.12,80.19,1287900000.0
2009-12-17 07:00:00,80.185,80.19,80.1,80.13,821600001.0
2009-12-17 07:05:00,80.13,80.22,80.12,80.195,1194400000.0
2009-12-17 07:10:00,80.185,80.245,80.18,80.2,681700000.0
2009-12-17 07:15:00,80.2,80.205,80.13,80.15,647400000.0
2009-12-17 07:20:00,80.15,80.19,80.145,80.17,787700000.0
2009-12-17 07:25:00,80.17,80.195,80.15,80.17,1129000000.0
2009-12-17 07:30:00,80.17,80.17,80.075,80.075,655300000.0
2009-12-17 07:35:00,80.075,80.155,80.07,80.145,982600000.0
2009-12-17 07:40:00,80.145,80.145,80.05,80.115,592600000.0
2009-12-17 07:45:00,80.115,80.125,80.035,80.085,450000000.0
2009-12-17 07:50:00,80.095,80.095,80.02,80.06,971800000.0
2009-12-17 07:55:00,80.06,80.1,79.98,80.055,1018300000.0
2009-12-17 08:00:00,80.045,80.095,80.04,80.06,686499999.0
2009-12-17 08:05:00,80.06,80.07,80.015,80.04,744199999.0
2009-12-17 08:10:00,80.04,80.045,79.975,80.005,1220200000.0
2009-12-17 08:15:00,80.01,80.035,79.985,80.01,959800000.0
2009-12-17 08:20:00,80.01,80.095,79.975,80.02,693100000.0
2009-12-17 08:25:00,80.015,80.035,79.965,80.0,948900000.0
2009-12-17 08:30:00,80.0,80.115,79.98,80.1,900800000.0
2009-12-17 08:35:00,80.095,80.22,80.07,80.125,916600000.0
2009-12-17 08:40:00,80.125,80.165,80.11,80.115,374500000.0
2009-12-17 08:45:00,80.115,80.18,80.115,80.175,430400000.0
2009-12-17 08:50:00,80.175,80.205,80.115,80.12,469700000.0
2009-12-17 08:55:00,80.12,80.195,80.12,80.175,783199999.0
2009-12-17 09:00:00,80.175,80.185,79.94,80.025,1865499998.0
2009-12-17 09:05:00,80.025,80.045,79.925,80.045,1809699999.0
2009-12-17 09:10:00,80.05,80.065,79.95,79.96,1579399999.0
2009-12-17 09:15:00,79.96,79.965,79.815,79.915,2003799999.0
2009-12-17 09:20:00,79.915,79.94,79.835,79.855,1903499999.0
2009-12-17 09:25:00,79.855,79.885,79.825,79.875,1157799999.0
2009-12-17 09:30:00,79.875,79.915,79.81,79.825,2133799998.0
2009-12-17 09:35:00,79.825,79.84,79.655,79.665,3350300004.0
2009-12-17 09:40:00,79.67,79.825,79.665,79.79,1787499999.0
2009-12-17 09:45:00,79.79,79.82,79.76,79.8,2387599997.0
2009-12-17 09:50:00,79.8,80.03,79.795,80.01,1914299999.0
2009-12-17 09:55:00,80.01,80.01,79.935,79.995,2041899998.0
2009-12-17 10:00:00,79.995,80.005,79.82,79.915,1895999999.0
2009-12-17 10:05:00,79.92,79.945,79.815,79.915,2771399990.0
2009-12-17 10:10:00,79.915,80.005,79.86,79.98,2192799997.0
2009-12-17 10:15:00,79.985,80.025,79.98,79.985,1985599994.0
2009-12-17 10:20:00,79.985,80.005,79.945,79.98,1697900000.0
2009-12-17 10:25:00,79.985,80.01,79.935,79.96,831899999.0
2009-12-17 10:30:00,79.955,80.005,79.935,80.005,2054399997.0
2009-12-17 10:35:00,80.005,80.02,79.89,79.905,1800199999.0
2009-12-17 10:40:00,79.905,79.975,79.865,79.905,1793199999.0
2009-12-17 10:45:00,79.895,79.955,79.89,79.945,1857400000.0
2009-12-17 10:50:00,79.935,80.025,79.925,80.005,1270900000.0
2009-12-17 10:55:00,80.015,80.095,79.995,80.06,2480299994.0
2009-12-17 11:00:00,80.055,80.06,79.99,80.06,1947099993.0
2009-12-17 11:05:00,80.07,80.075,79.99,80.005,3081799996.0
2009-12-17 11:10:00,80.005,80.03,79.965,80.03,2264499996.0
2009-12-17 11:15:00,80.035,80.06,80.015,80.045,1939100001.0
2009-12-17 11:20:00,80.04,80.065,80.03,80.055,1455599999.0
2009-12-17 11:25:00,80.045,80.105,80.045,80.085,1110800000.0
2009-12-17 11:30:00,80.085,80.085,79.975,80.055,2457899996.0
2009-12-17 11:35:00,80.045,80.055,79.97,79.975,2501799991.0
2009-12-17 11:40:00,79.97,80.045,79.965,79.975,2423999995.0
2009-12-17 11:45:00,79.975,79.98,79.93,79.93,3252699988.0
2009-12-17 11:50:00,79.925,79.975,79.915,79.935,1531599997.0
2009-12-17 11:55:00,79.935,80.03,79.935,79.96,1986399998.0
2009-12-17 12:00:00,79.965,80.0,79.935,79.965,1857400000.0
2009-12-17 12:05:00,79.965,80.015,79.965,80.005,897800000.0
2009-12-17 12:10:00,80.005,80.035,79.97,79.985,854499999.0
2009-12-17 12:15:00,79.985,80.02,79.975,80.005,522700000.0
2009-12-17 12:20:00,80.005,80.02,79.985,79.99,645600000.0
2009-12-17 12:25:00,79.985,79.985,79.9,79.92,1499800000.0
2009-12-17 12:30:00,79.92,79.965,79.875,79.945,1433899990.0
2009-12-17 12:35:00,79.945,79.955,79.885,79.89,1620199996.0
2009-12-17 12:40:00,79.89,79.91,79.84,79.865,2269499999.0
2009-12-17 12:45:00,79.865,79.93,79.865,79.905,1472000000.0
2009-12-17 12:50:00,79.905,79.925,79.855,79.865,1177000001.0
2009-12-17 12:55:00,79.865,79.955,79.865,79.935,1447600000.0
2009-12-17 13:00:00,79.935,80.015,79.925,79.925,1702099999.0
2009-12-17 13:05:00,79.925,79.925,79.86,79.905,2036599996.0
2009-12-17 13:10:00,79.9,79.9,79.855,79.89,1693799999.0
2009-12-17 13:15:00,79.89,79.925,79.865,79.875,998899998.0
2009-12-17 13:20:00,79.875,79.895,79.825,79.85,1237199997.0
2009-12-17 13:25:00,79.855,79.925,79.855,79.885,1259999996.0
2009-12-17 13:30:00,79.885,79.885,79.815,79.83,820800000.0
2009-12-17 13:35:00,79.83,79.865,79.81,79.835,1690199991.0
2009-12-17 13:40:00,79.835,79.93,79.82,79.92,729599999.0
2009-12-17 13:45:00,79.92,79.925,79.885,79.9,944199997.0
2009-12-17 13:50:00,79.895,79.905,79.815,79.845,888400000.0
2009-12-17 13:55:00,79.845,79.855,79.79,79.84,1312599997.0
2009-12-17 14:00:00,79.835,79.965,79.825,79.935,1777199991.0
2009-12-17 14:05:00,79.935,79.935,79.9,79.915,839999999.0
2009-12-17 14:10:00,79.915,79.945,79.89,79.89,816000000.0
2009-12-17 14:15:00,79.89,79.92,79.855,79.885,1104000001.0
2009-12-17 14:20:00,79.885,79.885,79.855,79.875,896399997.0
2009-12-17 14:25:00,79.875,79.9,79.855,79.88,1475099994.0
2009-12-17 14:30:00,79.875,79.9,79.855,79.895,1796799997.0
2009-12-17 14:35:00,79.89,79.93,79.88,79.89,902400001.0
2009-12-17 14:40:00,79.9,79.91,79.88,79.89,968799999.0
2009-12-17 14:45:00,79.89,79.93,79.765,79.785,1421099997.0
2009-12-17 14:50:00,79.79,79.815,79.72,79.755,1019399997.0
2009-12-17 14:55:00,79.745,79.79,79.725,79.735,780199999.0
2009-12-17 15:00:00,79.735,79.755,79.655,79.735,1727800000.0
2009-12-17 15:05:00,79.735,79.81,79.73,79.79,2289299998.0
2009-12-17 15:10:00,79.79,79.865,79.775,79.815,1921500002.0
2009-12-17 15:15:00,79.815,79.845,79.78,79.78,1290300000.0
2009-12-17 15:20:00,79.78,79.845,79.78,79.79,1850200002.0
2009-12-17 15:25:00,79.79,79.825,79.77,79.785,1685199998.0
2009-12-17 15:30:00,79.775,79.81,79.73,79.765,3059900000.0
2009-12-17 15:35:00,79.77,79.795,79.71,79.765,2191299998.0
2009-12-17 15:40:00,79.765,79.77,79.68,79.7,1286200002.0
2009-12-17 15:45:00,79.7,79.78,79.695,79.74,1752799999.0
2009-12-17 15:50:00,79.745,79.77,79.735,79.76,1409799997.0
2009-12-17 15:55:00,79.765,79.83,79.765,79.815,1386600001.0
2009-12-17 16:00:00,79.81,79.83,79.755,79.775,1370400000.0
2009-12-17 16:05:00,79.77,79.835,79.745,79.835,1487800000.0
2009-12-17 16:10:00,79.835,79.85,79.78,79.83,1482999999.0
2009-12-17 16:15:00,79.83,79.83,79.76,79.765,1584299999.0
2009-12-17 16:20:00,79.765,79.81,79.715,79.775,1447900000.0
2009-12-17 16:25:00,79.775,79.83,79.755,79.825,1749000001.0
2009-12-17 16:30:00,79.83,79.88,79.765,79.875,1178800001.0
2009-12-17 16:35:00,79.875,79.965,79.845,79.955,1694400000.0
2009-12-17 16:40:00,79.965,79.985,79.905,79.915,1562400001.0
2009-12-17 16:45:00,79.92,79.92,79.865,79.87,1265300002.0
2009-12-17 16:50:00,79.875,79.91,79.855,79.91,1334900000.0
2009-12-17 16:55:00,79.91,79.92,79.795,79.845,1886000000.0
2009-12-17 17:00:00,79.825,80.03,79.81,79.96,2820599992.0
2009-12-17 17:05:00,79.96,79.98,79.88,79.925,3040100002.0
2009-12-17 17:10:00,79.925,79.955,79.92,79.93,1643199995.0
2009-12-17 17:15:00,79.935,79.94,79.875,79.91,1810000002.0
2009-12-17 17:20:00,79.91,79.965,79.895,79.94,1325000001.0
2009-12-17 17:25:00,79.935,79.98,79.88,79.97,1818899999.0
2009-12-17 17:30:00,79.97,80.035,79.955,80.015,1688300001.0
2009-12-17 17:35:00,80.015,80.035,79.965,80.02,2827000000.0
2009-12-17 17:40:00,80.015,80.075,80.01,80.065,2323499995.0
2009-12-17 17:45:00,80.065,80.105,80.05,80.05,2765100001.0
2009-12-17 17:50:00,80.045,80.055,79.97,79.985,748399999.0
2009-12-17 17:55:00,79.985,80.005,79.94,79.98,1394699999.0
2009-12-17 18:00:00,79.975,80.035,79.925,79.97,1951600001.0
2009-12-17 18:05:00,79.975,80.04,79.97,79.985,2045799999.0
2009-12-17 18:10:00,79.99,80.01,79.915,79.925,2655500001.0
2009-12-17 18:15:00,79.925,80.02,79.925,79.995,2421399999.0
2009-12-17 18:20:00,79.995,80.045,79.98,80.025,1335500003.0
2009-12-17 18:25:00,80.025,80.045,79.99,80.02,1094199999.0
2009-12-17 18:30:00,80.02,80.02,79.955,79.975,1426300002.0
2009-12-17 18:35:00,79.975,79.99,79.93,79.95,1299500001.0
2009-12-17 18:40:00,79.95,79.95,79.89,79.93,3161399989.0
2009-12-17 18:45:00,79.93,80.025,79.92,79.99,3861099993.0
2009-12-17 18:50:00,79.99,80.01,79.965,79.975,1971499997.0
2009-12-17 18:55:00,79.975,80.015,79.965,80.0,1212499996.0
2009-12-17 19:00:00,80.0,80.02,79.935,79.935,1137599997.0
2009-12-17 19:05:00,79.94,79.955,79.885,79.9,2584499995.0
2009-12-17 19:10:00,79.91,79.91,79.86,79.88,1308499991.0
2009-12-17 19:15:00,79.88,79.915,79.86,79.9,1457899998.0
2009-12-17 19:20:00,79.905,79.905,79.82,79.835,1027100000.0
2009-12-17 19:25:00,79.835,79.905,79.825,79.885,1140700000.0
2009-12-17 19:30:00,79.89,79.93,79.865,79.91,2417699994.0
2009-12-17 19:35:00,79.905,79.945,79.905,79.91,1710099994.0
2009-12-17 19:40:00,79.92,79.925,79.855,79.86,1877399991.0
2009-12-17 19:45:00,79.855,79.865,79.78,79.79,2198599996.0
2009-12-17 19:50:00,79.79,79.84,79.785,79.8,1822300005.0
2009-12-17 19:55:00,79.8,79.905,79.795,79.905,1522000000.0
2009-12-17 20:00:00,79.905,79.91,79.825,79.83,1390600000.0
2009-12-17 20:05:00,79.83,79.83,79.795,79.815,704500000.0
2009-12-17 20:10:00,79.815,79.845,79.805,79.83,652799999.0
2009-12-17 20:15:00,79.83,79.83,79.795,79.8,752700000.0
2009-12-17 20:20:00,79.805,79.805,79.745,79.765,614199999.0
2009-12-17 20:25:00,79.77,79.79,79.725,79.785,620300000.0
2009-12-17 20:30:00,79.785,79.82,79.75,79.75,2207700003.0
2009-12-17 20:35:00,79.75,79.755,79.715,79.725,1293400005.0
2009-12-17 20:40:00,79.73,79.75,79.68,79.69,1852100002.0
2009-12-17 20:45:00,79.69,79.69,79.635,79.64,563300000.0
2009-12-17 20:50:00,79.64,79.69,79.625,79.675,1074100003.0
2009-12-17 20:55:00,79.675,79.725,79.675,79.715,2134199997.0
2009-12-17 21:00:00,79.72,79.78,79.715,79.765,1710199998.0
2009-12-17 21:05:00,79.77,79.795,79.76,79.79,1384799996.0
2009-12-17 21:10:00,79.79,79.82,79.785,79.79,635500000.0
2009-12-17 21:15:00,79.79,79.81,79.775,79.79,1290199998.0
2009-12-17 21:20:00,79.79,79.815,79.69,79.705,2392599992.0
2009-12-17 21:25:00,79.705,79.71,79.62,79.67,1427199999.0
2009-12-17 21:30:00,79.67,79.68,79.625,79.645,1315700001.0
2009-12-17 21:35:00,79.645,79.735,79.635,79.73,1373499998.0
2009-12-17 21:40:00,79.725,79.785,79.72,79.745,1803199992.0
2009-12-17 21:45:00,79.755,79.77,79.74,79.75,1102799989.0
2009-12-17 21:50:00,79.75,79.795,79.735,79.79,1342800000.0
2009-12-17 21:55:00,79.79,79.84,79.775,79.775,1778299995.0
2009-12-17 22:00:00,79.775,79.8,79.755,79.76,1548299995.0
2009-12-17 22:05:00,79.76,79.81,79.73,79.805,888700000.0
2009-12-17 22:10:00,79.805,79.835,79.78,79.805,720799999.0
2009-12-17 22:15:00,79.805,79.805,79.76,79.795,1241399994.0
2009-12-17 22:20:00,79.795,79.795,79.74,79.74,983699996.0
2009-12-17 22:25:00,79.745,79.835,79.745,79.81,2042499999.0
2009-12-17 22:30:00,79.815,79.865,79.81,79.84,1217600000.0
2009-12-17 22:35:00,79.84,79.84,79.785,79.795,1243899992.0
2009-12-17 22:40:00,79.79,79.825,79.785,79.8,1804999988.0
2009-12-17 22:45:00,79.8,79.8,79.72,79.745,1664100001.0
2009-12-17 22:50:00,79.75,79.75,79.67,79.69,1626100000.0
2009-12-17 22:55:00,79.69,79.77,79.69,79.755,1162799992.0
2009-12-17 23:00:00,79.755,79.79,79.745,79.75,490700000.0
2009-12-17 23:05:00,79.75,79.79,79.74,79.76,299700000.0
2009-12-17 23:10:00,79.76,79.765,79.715,79.72,970100000.0
2009-12-17 23:15:00,79.715,79.745,79.7,79.72,274100000.0
2009-12-17 23:20:00,79.725,79.755,79.695,79.75,172800000.0
2009-12-17 23:25:00,79.745,79.76,79.725,79.735,188600000.0
2009-12-17 23:30:00,79.735,79.77,79.73,79.76,167500000.0
2009-12-17 23:35:00,79.76,79.765,79.75,79.76,129200000.0
2009-12-17 23:40:00,79.76,79.795,79.76,79.79,145200000.0
2009-12-17 23:45:00,79.79,79.81,79.77,79.81,84200000.0
2009-12-17 23:50:00,79.805,79.82,79.74,79.765,396100000.0
2009-12-17 23:55:00,79.77,79.77,79.745,79.76,151400000.0
2009-12-18 00:00:00,79.75,79.785,79.745,79.785,40000000.0
2009-12-18 00:05:00,79.805,79.82,79.78,79.8,44400000.0
2009-12-18 00:10:00,79.8,79.825,79.77,79.8,96400000.0
2009-12-18 00:15:00,79.845,79.87,79.775,79.825,305800000.0
2009-12-18 00:20:00,79.82,79.83,79.785,79.79,162100000.0
2009-12-18 00:25:00,79.795,79.82,79.76,79.77,274400000.0
2009-12-18 00:30:00,79.77,79.785,79.745,79.77,332200000.0
2009-12-18 00:35:00,79.785,79.79,79.765,79.785,173200000.0
2009-12-18 00:40:00,79.78,79.78,79.725,79.73,176800000.0
2009-12-18 00:45:00,79.735,79.805,79.73,79.805,81200000.0
2009-12-18 00:50:00,79.805,79.855,79.715,79.745,547200000.0
2009-12-18 00:55:00,79.75,79.78,79.694,79.715,428000000.0
2009-12-18 01:00:00,79.715,79.72,79.5,79.515,1006000000.0
2009-12-18 01:05:00,79.515,79.515,79.32,79.32,1262600000.0
2009-12-18 01:10:00,79.32,79.32,79.075,79.245,1504900000.0
2009-12-18 01:15:00,79.245,79.35,79.16,79.16,1136599999.0
2009-12-18 01:20:00,79.16,79.22,79.11,79.165,1238600000.0
2009-12-18 01:25:00,79.165,79.195,79.025,79.03,1256300000.0
2009-12-18 01:30:00,79.025,79.25,78.95,79.245,1675200000.0
2009-12-18 01:35:00,79.245,79.365,79.22,79.345,1271100000.0
2009-12-18 01:40:00,79.345,79.345,79.225,79.265,1034200000.0
2009-12-18 01:45:00,79.27,79.415,79.26,79.41,1127800000.0
2009-12-18 01:50:00,79.405,79.465,79.3,79.3,1491499999.0
2009-12-18 01:55:00,79.315,79.39,79.285,79.34,743400000.0
2009-12-18 02:00:00,79.335,79.425,79.33,79.425,963800000.0
2009-12-18 02:05:00,79.425,79.43,79.275,79.325,1285700000.0
2009-12-18 02:10:00,79.32,79.335,79.23,79.31,1233500000.0
2009-12-18 02:15:00,79.31,79.32,79.265,79.3,842900000.0
2009-12-18 02:20:00,79.295,79.325,79.25,79.26,858300000.0
2009-12-18 02:25:00,79.265,79.275,79.08,79.105,1143800000.0
2009-12-18 02:30:00,79.105,79.125,78.97,79.015,1424100000.0
2009-12-18 02:35:00,79.015,79.02,78.595,78.805,1482300000.0
2009-12-18 02:40:00,78.805,78.965,78.69,78.875,1387100000.0
2009-12-18 02:45:00,78.87,79.11,78.805,79.07,1376700000.0
2009-12-18 02:50:00,79.075,79.215,79.07,79.09,1013900000.0
2009-12-18 02:55:00,79.085,79.26,79.07,79.22,1387100000.0
2009-12-18 03:00:00,79.23,79.27,79.205,79.245,1056600000.0
2009-12-18 03:05:00,79.245,79.31,79.225,79.27,1290700000.0
2009-12-18 03:10:00,79.285,79.285,79.21,79.21,836300000.0
2009-12-18 03:15:00,79.21,79.25,79.125,79.145,935000000.0
2009-12-18 03:20:00,79.145,79.205,79.135,79.17,914500000.0
2009-12-18 03:25:00,79.165,79.19,79.135,79.145,830900000.0
2009-12-18 03:30:00,79.15,79.22,79.135,79.215,714900000.0
2009-12-18 03:35:00,79.22,79.305,79.215,79.275,1563300000.0
2009-12-18 03:40:00,79.275,79.295,79.225,79.295,1142699999.0
2009-12-18 03:45:00,79.305,79.335,79.3,79.305,849400000.0
2009-12-18 03:50:00,79.32,79.35,79.29,79.345,556600000.0
2009-12-18 03:55:00,79.345,79.425,79.325,79.415,907600000.0
2009-12-18 04:00:00,79.42,79.46,79.375,79.455,1102800000.0
2009-12-18 04:05:00,79.455,79.59,79.455,79.58,1479400000.0
2009-12-18 04:10:00,79.58,79.89,79.555,79.715,1290800000.0
2009-12-18 04:15:00,79.715,79.83,79.715,79.77,1634899999.0
2009-12-18 04:20:00,79.77,79.885,79.68,79.88,1196100000.0
2009-12-18 04:25:00,79.88,79.905,79.76,79.775,1268500000.0
2009-12-18 04:30:00,79.775,79.79,79.715,79.73,723300000.0
2009-12-18 04:35:00,79.73,79.735,79.635,79.65,927400000.0
2009-12-18 04:40:00,79.645,79.725,79.63,79.7,1169700000.0
2009-12-18 04:45:00,79.71,79.805,79.71,79.785,1090900000.0
2009-12-18 04:50:00,79.79,79.85,79.79,79.81,821500000.0
2009-12-18 04:55:00,79.81,79.81,79.665,79.7,1215100000.0
2009-12-18 05:00:00,79.705,79.805,79.705,79.76,457600000.0
2009-12-18 05:05:00,79.76,79.815,79.76,79.765,388200000.0
2009-12-18 05:10:00,79.775,79.79,79.675,79.725,856400000.0
2009-12-18 05:15:00,79.73,79.775,79.705,79.71,613800000.0
2009-12-18 05:20:00,79.71,79.72,79.48,79.53,1151200000.0
2009-12-18 05:25:00,79.54,79.645,79.53,79.615,950500000.0
2009-12-18 05:30:00,79.615,79.695,79.59,79.69,465900000.0
2009-12-18 05:35:00,79.69,79.69,79.575,79.585,810000000.0
2009-12-18 05:40:00,79.585,79.655,79.525,79.645,968200000.0
2009-12-18 05:45:00,79.645,79.66,79.6,79.605,521200000.0
2009-12-18 05:50:00,79.605,79.65,79.575,79.59,704200000.0
2009-12-18 05:55:00,79.585,79.675,79.54,79.65,972800000.0
2009-12-18 06:00:00,79.65,79.65,79.555,79.565,538200000.0
2009-12-18 06:05:00,79.565,79.635,79.565,79.585,519500000.0
2009-12-18 06:10:00,79.585,79.595,79.535,79.555,766300000.0
2009-12-18 06:15:00,79.555,79.565,79.54,79.565,472800000.0
2009-12-18 06:20:00,79.565,79.62,79.545,79.605,439200000.0
2009-12-18 06:25:00,79.605,79.615,79.535,79.545,413700000.0
2009-12-18 06:30:00,79.545,79.55,79.495,79.505,344300000.0
2009-12-18 06:35:00,79.505,79.51,79.365,79.44,1019900000.0
2009-12-18 06:40:00,79.44,79.46,79.325,79.445,1220300000.0
2009-12-18 06:45:00,79.445,79.48,79.405,79.45,825400000.0
2009-12-18 06:50:00,79.45,79.47,79.415,79.445,432100000.0
2009-12-18 06:55:00,79.45,79.455,79.415,79.425,591600000.0
2009-12-18 07:00:00,79.43,79.465,79.425,79.465,418600000.0
2009-12-18 07:05:00,79.465,79.47,79.45,79.46,367800000.0
2009-12-18 07:10:00,79.46,79.525,79.46,79.51,667300000.0
2009-12-18 07:15:00,79.515,79.52,79.48,79.5,661800000.0
2009-12-18 07:20:00,79.5,79.59,79.49,79.55,759000000.0
2009-12-18 07:25:00,79.55,79.62,79.55,79.595,922700000.0
2009-12-18 07:30:00,79.59,79.67,79.59,79.655,569100000.0
2009-12-18 07:35:00,79.65,79.735,79.65,79.665,819800000.0
2009-12-18 07:40:00,79.665,79.67,79.63,79.635,620600000.0
2009-12-18 07:45:00,79.63,79.635,79.585,79.62,611400000.0
2009-12-18 07:50:00,79.62,79.68,79.615,79.675,689900000.0
2009-12-18 07:55:00,79.67,79.73,79.655,79.715,893700000.0
2009-12-18 08:00:00,79.72,79.72,79.635,79.665,1126200000.0
2009-12-18 08:05:00,79.665,79.705,79.655,79.67,845200000.0
2009-12-18 08:10:00,79.67,79.72,79.66,79.69,500400000.0
2009-12-18 08:15:00,79.685,79.7,79.64,79.65,548800000.0
2009-12-18 08:20:00,79.66,79.67,79.595,79.625,571700000.0
2009-12-18 08:25:00,79.62,79.65,79.565,79.645,781500000.0
2009-12-18 08:30:00,79.645,79.715,79.605,79.645,722900001.0
2009-12-18 08:35:00,79.645,79.645,79.59,79.59,393700000.0
2009-12-18 08:40:00,79.595,79.61,79.54,79.575,445400000.0
2009-12-18 08:45:00,79.57,79.62,79.555,79.59,776700000.0
2009-12-18 08:50:00,79.59,79.625,79.56,79.6,610000000.0
2009-12-18 08:55:00,79.6,79.655,79.59,79.605,754300000.0
2009-12-18 09:00:00,79.605,79.665,79.49,79.64,1673500000.0
2009-12-18 09:05:00,79.64,79.645,79.535,79.56,1491200000.0
2009-12-18 09:10:00,79.56,79.655,79.555,79.625,515200000.0
2009-12-18 09:15:00,79.62,79.65,79.585,79.585,542300000.0
2009-12-18 09:20:00,79.585,79.73,79.585,79.705,1379100000.0
2009-12-18 09:25:00,79.705,79.73,79.66,79.66,2218299994.0
2009-12-18 09:30:00,79.665,79.705,79.66,79.68,1542599991.0
2009-12-18 09:35:00,79.68,79.725,79.675,79.685,1504899994.0
2009-12-18 09:40:00,79.69,79.71,79.625,79.68,1784700001.0
2009-12-18 09:45:00,79.68,79.91,79.68,79.855,3281600005.0
2009-12-18 09:50:00,79.855,79.935,79.81,79.825,1815699994.0
2009-12-18 09:55:00,79.825,79.93,79.77,79.77,2055099996.0
2009-12-18 10:00:00,79.77,80.06,79.765,80.06,2298100001.0
2009-12-18 10:05:00,80.06,80.175,80.03,80.095,2978199998.0
2009-12-18 10:10:00,80.095,80.155,80.025,80.11,3112400002.0
2009-12-18 10:15:00,80.11,80.255,80.075,80.17,3793599996.0
2009-12-18 10:20:00,80.17,80.295,80.15,80.285,3792099996.0
2009-12-18 10:25:00,80.285,80.335,80.255,80.27,3429399995.0
2009-12-18 10:30:00,80.275,80.335,80.23,80.285,4792099991.0
2009-12-18 10:35:00,80.285,80.285,80.145,80.215,3925099992.0
2009-12-18 10:40:00,80.215,80.23,80.14,80.155,3085299994.0
2009-12-18 10:45:00,80.155,80.24,80.15,80.175,2568999995.0
2009-12-18 10:50:00,80.175,80.19,80.115,80.12,2345399992.0
2009-12-18 10:55:00,80.12,80.18,80.115,80.145,1729599999.0
2009-12-18 11:00:00,80.145,80.27,80.145,80.185,4463599992.0
2009-12-18 11:05:00,80.185,80.2,80.095,80.095,2222000000.0
2009-12-18 11:10:00,80.095,80.165,80.075,80.09,2337700001.0
2009-12-18 11:15:00,80.09,80.115,80.055,80.09,2551099993.0
2009-12-18 11:20:00,80.085,80.085,80.03,80.045,2930299995.0
2009-12-18 11:25:00,80.05,80.065,79.98,79.98,2060200001.0
2009-12-18 11:30:00,79.98,80.04,79.97,80.0,1629399999.0
2009-12-18 11:35:00,79.995,80.03,79.96,80.0,2027599999.0
2009-12-18 11:40:00,79.995,80.09,79.99,80.07,1503999999.0
2009-12-18 11:45:00,80.07,80.14,80.045,80.12,2526899994.0
2009-12-18 11:50:00,80.12,80.14,80.06,80.115,1774599995.0
2009-12-18 11:55:00,80.115,80.225,80.11,80.215,1727699992.0
2009-12-18 12:00:00,80.21,80.22,80.135,80.145,2161100003.0
2009-12-18 12:05:00,80.145,80.16,80.115,80.12,1358699998.0
2009-12-18 12:10:00,80.12,80.205,80.1,80.205,2283500001.0
2009-12-18 12:15:00,80.21,80.235,80.155,80.155,1418600003.0
2009-12-18 12:20:00,80.155,80.25,80.155,80.23,1488699999.0
2009-12-18 12:25:00,80.23,80.245,80.185,80.205,1872599999.0
2009-12-18 12:30:00,80.205,80.285,80.2,80.22,2510599996.0
2009-12-18 12:35:00,80.225,80.25,80.185,80.185,2966599991.0
2009-12-18 12:40:00,80.19,80.235,80.165,80.18,2776399999.0
2009-12-18 12:45:00,80.18,80.185,80.15,80.155,2005799993.0
2009-12-18 12:50:00,80.15,80.245,80.14,80.22,2339599999.0
2009-12-18 12:55:00,80.22,80.3,80.21,80.285,2497999999.0
2009-12-18 13:00:00,80.295,80.37,80.255,80.355,2292999998.0
2009-12-18 13:05:00,80.355,80.37,80.325,80.35,1286400002.0
2009-12-18 13:10:00,80.35,80.435,80.34,80.415,1339400001.0
2009-12-18 13:15:00,80.42,80.425,80.39,80.41,1682399997.0
2009-12-18 13:20:00,80.415,80.435,80.385,80.415,1569100001.0
2009-12-18 13:25:00,80.415,80.425,80.38,80.38,1277199999.0
2009-12-18 13:30:00,80.38,80.425,80.38,80.41,1345000006.0
2009-12-18 13:35:00,80.41,80.465,80.405,80.44,1575999998.0
2009-12-18 13:40:00,80.44,80.46,80.415,80.42,2009600001.0
2009-12-18 13:45:00,80.42,80.445,80.385,80.41,1785799995.0
2009-12-18 13:50:00,80.415,80.42,80.3,80.32,2269499999.0
2009-12-18 13:55:00,80.32,80.37,80.28,80.28,2590199983.0
2009-12-18 14:00:00,80.28,80.31,80.24,80.25,2687000000.0
2009-12-18 14:05:00,80.25,80.275,80.17,80.175,2075399997.0
2009-12-18 14:10:00,80.175,80.18,80.06,80.165,3480000000.0
2009-12-18 14:15:00,80.16,80.215,80.135,80.205,1875599996.0
2009-12-18 14:20:00,80.21,80.245,80.175,80.19,1856500001.0
2009-12-18 14:25:00,80.19,80.315,80.19,80.28,2242099995.0
2009-12-18 14:30:00,80.29,80.3,80.225,80.26,2095699999.0
2009-12-18 14:35:00,80.26,80.315,80.24,80.3,1851700000.0
2009-12-18 14:40:00,80.31,80.41,80.3,80.4,1955199999.0
2009-12-18 14:45:00,80.4,80.425,80.36,80.395,1914000003.0
2009-12-18 14:50:00,80.395,80.425,80.33,80.34,1467099991.0
2009-12-18 14:55:00,80.335,80.345,80.305,80.325,2187200000.0
2009-12-18 15:00:00,80.325,80.36,80.28,80.29,2818999999.0
2009-12-18 15:05:00,80.295,80.325,80.255,80.31,1884600002.0
2009-12-18 15:10:00,80.315,80.34,80.225,80.24,2562299999.0
2009-12-18 15:15:00,80.24,80.27,80.22,80.24,2853800001.0
2009-12-18 15:20:00,80.235,80.25,80.165,80.2,1589500001.0
2009-12-18 15:25:00,80.2,80.23,80.18,80.225,1259300001.0
2009-12-18 15:30:00,80.225,80.265,80.205,80.205,1903499998.0
2009-12-18 15:35:00,80.21,80.24,80.185,80.205,1953899995.0
2009-12-18 15:40:00,80.205,80.215,80.13,80.205,2166100000.0
2009-12-18 15:45:00,80.205,80.23,80.17,80.215,1876399989.0
2009-12-18 15:50:00,80.22,80.285,80.215,80.26,2018800000.0
2009-12-18 15:55:00,80.265,80.275,80.22,80.235,2192500001.0
2009-12-18 16:00:00,80.235,80.265,80.195,80.225,3438499993.0
2009-12-18 16:05:00,80.225,80.275,80.17,80.225,2801800002.0
2009-12-18 16:10:00,80.225,80.3,80.225,80.265,1616299998.0
2009-12-18 16:15:00,80.27,80.32,80.245,80.285,2349900003.0
2009-12-18 16:20:00,80.285,80.305,80.255,80.3,1556699999.0
2009-12-18 16:25:00,80.295,80.3,80.26,80.275,827700000.0
2009-12-18 16:30:00,80.275,80.285,80.24,80.265,1389000000.0
2009-12-18 16:35:00,80.265,80.28,80.215,80.27,1544900001.0
2009-12-18 16:40:00,80.275,80.36,80.26,80.35,1111200000.0
2009-12-18 16:45:00,80.35,80.48,80.35,80.435,2785999997.0
2009-12-18 16:50:00,80.44,80.445,80.345,80.37,2845599998.0
2009-12-18 16:55:00,80.37,80.485,80.355,80.46,3070399994.0
2009-12-18 17:00:00,80.465,80.505,80.415,80.425,1941099998.0
2009-12-18 17:05:00,80.425,80.515,80.415,80.48,2694499993.0
2009-12-18 17:10:00,80.48,80.515,80.455,80.46,2805199996.0
2009-12-18 17:15:00,80.46,80.5,80.43,80.435,2326699999.0
2009-12-18 17:20:00,80.43,80.55,80.415,80.55,3734299998.0
2009-12-18 17:25:00,80.55,80.565,80.455,80.485,3222699999.0
2009-12-18 17:30:00,80.485,80.495,80.39,80.445,2893300000.0
2009-12-18 17:35:00,80.445,80.59,80.43,80.55,2684799994.0
2009-12-18 17:40:00,80.55,80.585,80.48,80.495,2671500000.0
2009-12-18 17:45:00,80.495,80.505,80.37,80.48,2921999996.0
2009-12-18 17:50:00,80.475,80.595,80.455,80.585,3727100001.0
2009-12-18 17:55:00,80.58,80.59,80.44,80.48,3846600000.0
2009-12-18 18:00:00,80.48,80.54,80.465,80.49,3006600004.0
2009-12-18 18:05:00,80.49,80.5,80.37,80.415,3173700003.0
2009-12-18 18:10:00,80.415,80.475,80.36,80.38,2593699998.0
2009-12-18 18:15:00,80.38,80.38,80.175,80.205,2968300002.0
2009-12-18 18:20:00,80.2,80.23,80.135,80.175,2476399995.0
2009-12-18 18:25:00,80.18,80.22,80.115,80.13,1690099998.0
2009-12-18 18:30:00,80.135,80.165,80.11,80.135,1860400000.0
2009-12-18 18:35:00,80.135,80.185,80.06,80.17,2491399999.0
2009-12-18 18:40:00,80.165,80.205,80.11,80.12,1832099997.0
2009-12-18 18:45:00,80.1,80.1,80.005,80.1,1831400005.0
2009-12-18 18:50:00,80.095,80.205,80.095,80.19,1618000000.0
2009-12-18 18:55:00,80.19,80.215,80.175,80.2,923100000.0
2009-12-18 19:00:00,80.2,80.2,80.125,80.145,1500800000.0
2009-12-18 19:05:00,80.14,80.275,80.13,80.275,1377000000.0
2009-12-18 19:10:00,80.275,80.36,80.275,80.355,2202199993.0
2009-12-18 19:15:00,80.355,80.4,80.34,80.395,1513599999.0
2009-12-18 19:20:00,80.395,80.41,80.345,80.375,1774799995.0
2009-12-18 19:25:00,80.375,80.425,80.375,80.39,1276100005.0
2009-12-18 19:30:00,80.395,80.405,80.35,80.395,2174699995.0
2009-12-18 19:35:00,80.39,80.435,80.385,80.41,2262300001.0
2009-12-18 19:40:00,80.415,80.415,80.38,80.415,1526399995.0
2009-12-18 19:45:00,80.415,80.49,80.41,80.47,2104599992.0
2009-12-18 19:50:00,80.47,80.47,80.41,80.415,2193399997.0
2009-12-18 19:55:00,80.415,80.455,80.395,80.455,2112999987.0
2009-12-18 20:00:00,80.445,80.465,80.41,80.41,1883999997.0
2009-12-18 20:05:00,80.41,80.45,80.41,80.445,1846399999.0
2009-12-18 20:10:00,80.445,80.49,80.44,80.445,1810499999.0
2009-12-18 20:15:00,80.445,80.455,80.4,80.43,1687399990.0
2009-12-18 20:20:00,80.43,80.44,80.365,80.37,2035099992.0
2009-12-18 20:25:00,80.375,80.445,80.37,80.425,1335799991.0
2009-12-18 20:30:00,80.43,80.49,80.43,80.48,1164900002.0
2009-12-18 20:35:00,80.48,80.49,80.455,80.46,1530899996.0
2009-12-18 20:40:00,80.46,80.465,80.435,80.44,1263700002.0
2009-12-18 20:45:00,80.435,80.45,80.398,80.44,1177999997.0
2009-12-18 20:50:00,80.445,80.45,80.36,80.365,1146499998.0
2009-12-18 20:55:00,80.365,80.41,80.315,80.325,1742299995.0
2009-12-18 21:00:00,80.325,80.325,80.265,80.315,1150099996.0
2009-12-18 21:05:00,80.315,80.33,80.305,80.32,721800000.0
2009-12-18 21:10:00,80.32,80.32,80.24,80.24,1667099995.0
2009-12-18 21:15:00,80.24,80.26,80.195,80.255,1543800000.0
2009-12-18 21:20:00,80.255,80.345,80.255,80.315,1307200000.0
2009-12-18 21:25:00,80.315,80.34,80.305,80.32,1162399999.0
2009-12-18 21:30:00,80.32,80.34,80.305,80.32,758099996.0
2009-12-18 21:35:00,80.32,80.38,80.32,80.38,1109699998.0
2009-12-18 21:40:00,80.38,80.43,80.37,80.415,562700000.0
2009-12-18 21:45:00,80.415,80.435,80.395,80.41,2008599988.0
2009-12-18 21:50:00,80.41,80.465,80.405,80.465,2424499988.0
2009-12-18 21:55:00,80.465,80.485,80.385,80.475,2677800000.0
2009-12-18 22:00:00,80.48,80.495,80.46,80.49,750200000.0
2009-12-18 22:05:00,80.49,80.51,80.45,80.465,781500000.0
2009-12-18 22:10:00,80.465,80.51,80.465,80.49,416700000.0
2009-12-18 22:15:00,80.485,80.51,80.46,80.475,687400000.0
2009-12-18 22:20:00,80.49,80.525,80.465,80.475,619500000.0
2009-12-18 22:25:00,80.475,80.5,80.445,80.445,799600000.0
2009-12-18 22:30:00,80.445,80.455,80.43,80.43,590400000.0
2009-12-18 22:35:00,80.43,80.445,80.42,80.44,208800000.0
2009-12-18 22:40:00,80.44,80.455,80.43,80.445,241700000.0
2009-12-18 22:45:00,80.445,80.48,80.425,80.445,661500000.0
2009-12-18 22:50:00,80.445,80.465,80.395,80.465,660300000.0
2009-12-18 22:55:00,80.465,80.475,80.43,80.445,825600000.0
2009-12-18 23:00:00,80.445,80.495,80.42,80.46,260200000.0
2009-12-18 23:05:00,80.455,80.495,80.45,80.48,248600000.0
2009-12-18 23:10:00,80.48,80.485,80.4,80.42,445600000.0
2009-12-18 23:15:00,80.42,80.435,80.405,80.405,74700000.0
2009-12-18 23:20:00,80.41,80.5,80.4,80.46,545600000.0
2009-12-18 23:25:00,80.46,80.505,80.46,80.5,404800000.0
2009-12-18 23:30:00,80.505,80.55,80.495,80.55,550800000.0
2009-12-18 23:35:00,80.545,80.605,80.515,80.545,374900000.0
2009-12-18 23:40:00,80.545,80.565,80.495,80.505,599300000.0
2009-12-18 23:45:00,80.505,80.565,80.485,80.51,238100000.0
2009-12-18 23:50:00,80.51,80.555,80.49,80.515,210500000.0
2009-12-18 23:55:00,80.515,80.56,80.44,80.46,125800000.0
2009-12-21 00:00:00,80.405,80.505,80.405,80.485,82200000.0
2009-12-21 00:05:00,80.475,80.555,80.475,80.555,80800000.0
2009-12-21 00:10:00,80.56,80.61,80.53,80.545,228300000.0
2009-12-21 00:15:00,80.545,80.565,80.49,80.535,287000000.0
2009-12-21 00:20:00,80.54,80.555,80.52,80.52,73800000.0
2009-12-21 00:25:00,80.52,80.52,80.465,80.49,111200000.0
2009-12-21 00:30:00,80.485,80.605,80.485,80.52,207600000.0
2009-12-21 00:35:00,80.52,80.625,80.52,80.54,163200000.0
2009-12-21 00:40:00,80.54,80.605,80.54,80.55,99900000.0
2009-12-21 00:45:00,80.55,80.55,80.51,80.535,114000000.0
2009-12-21 00:50:00,80.54,80.56,80.495,80.55,136500000.0
2009-12-21 00:55:00,80.55,80.555,80.43,80.455,79300000.0
2009-12-21 01:00:00,80.455,80.555,80.445,80.51,167060000.0
2009-12-21 01:05:00,80.51,80.61,80.51,80.555,155900000.0
2009-12-21 01:10:00,80.56,80.56,80.47,80.505,136800000.0
2009-12-21 01:15:00,80.505,80.505,80.435,80.46,178600000.0
2009-12-21 01:20:00,80.46,80.515,80.46,80.48,181200000.0
2009-12-21 01:25:00,80.48,80.5,80.465,80.465,47400000.0
2009-12-21 01:30:00,80.465,80.47,80.425,80.46,167999999.0
2009-12-21 01:35:00,80.465,80.465,80.425,80.455,181400000.0
2009-12-21 01:40:00,80.45,80.505,80.435,80.48,266100000.0
2009-12-21 01:45:00,80.48,80.48,80.42,80.435,143000000.0
2009-12-21 01:50:00,80.44,80.455,80.305,80.315,346800000.0
2009-12-21 01:55:00,80.315,80.395,80.31,80.37,275800000.0
2009-12-21 02:00:00,80.37,80.435,80.335,80.415,514300000.0
2009-12-21 02:05:00,80.42,80.43,80.345,80.385,372600000.0
2009-12-21 02:10:00,80.385,80.4,80.335,80.345,426600000.0
2009-12-21 02:15:00,80.345,80.365,80.31,80.365,431800000.0
2009-12-21 02:20:00,80.365,80.42,80.355,80.405,416900000.0
2009-12-21 02:25:00,80.405,80.45,80.38,80.385,596700000.0
2009-12-21 02:30:00,80.385,80.465,80.385,80.44,563500000.0
2009-12-21 02:35:00,80.445,80.47,80.4,80.46,209800000.0
2009-12-21 02:40:00,80.455,80.475,80.385,80.425,124200000.0
2009-12-21 02:45:00,80.43,80.49,80.425,80.475,219600000.0
2009-12-21 02:50:00,80.48,80.575,80.47,80.575,354700000.0
2009-12-21 02:55:00,80.575,80.58,80.41,80.42,332800000.0
2009-12-21 03:00:00,80.42,80.505,80.395,80.47,315200000.0
2009-12-21 03:05:00,80.48,80.5,80.42,80.42,232200000.0
2009-12-21 03:10:00,80.425,80.445,80.31,80.355,360800000.0
2009-12-21 03:15:00,80.355,80.41,80.355,80.355,285800000.0
2009-12-21 03:20:00,80.35,80.36,80.28,80.315,482600000.0
2009-12-21 03:25:00,80.315,80.36,80.275,80.345,542000000.0
2009-12-21 03:30:00,80.37,80.41,80.335,80.335,385400000.0
2009-12-21 03:35:00,80.335,80.37,80.255,80.35,427600000.0
2009-12-21 03:40:00,80.35,80.35,80.245,80.31,192400000.0
2009-12-21 03:45:00,80.305,80.305,80.205,80.265,308000000.0
2009-12-21 03:50:00,80.27,80.27,80.155,80.205,771300000.0
2009-12-21 03:55:00,80.205,80.26,80.195,80.215,393700000.0
2009-12-21 04:00:00,80.22,80.26,80.2,80.225,306000000.0
2009-12-21 04:05:00,80.23,80.235,80.17,80.175,318000000.0
2009-12-21 04:10:00,80.175,80.2,80.155,80.155,224000000.0
2009-12-21 04:15:00,80.155,80.17,80.12,80.14,306200000.0
2009-12-21 04:20:00,80.14,80.195,80.14,80.19,455800000.0
2009-12-21 04:25:00,80.195,80.26,80.19,80.26,209400000.0
2009-12-21 04:30:00,80.26,80.275,80.23,80.26,263300000.0
2009-12-21 04:35:00,80.265,80.28,80.245,80.28,146600000.0
2009-12-21 04:40:00,80.275,80.28,80.23,80.26,340100000.0
2009-12-21 04:45:00,80.26,80.265,80.22,80.23,451800000.0
2009-12-21 04:50:00,80.225,80.255,80.215,80.24,338000000.0
2009-12-21 04:55:00,80.235,80.245,80.185,80.245,401400000.0
2009-12-21 05:00:00,80.24,80.245,80.2,80.245,277900000.0
2009-12-21 05:05:00,80.245,80.31,80.23,80.29,258800000.0
2009-12-21 05:10:00,80.29,80.385,80.29,80.37,218400000.0
2009-12-21 05:15:00,80.365,80.4,80.35,80.35,175800000.0
2009-12-21 05:20:00,80.35,80.385,80.345,80.375,72000000.0
2009-12-21 05:25:00,80.37,80.405,80.35,80.365,195800000.0
2009-12-21 05:30:00,80.365,80.375,80.34,80.365,164000000.0
2009-12-21 05:35:00,80.36,80.415,80.35,80.385,479800000.0
2009-12-21 05:40:00,80.385,80.4,80.365,80.385,529000000.0
2009-12-21 05:45:00,80.38,80.405,80.35,80.365,318600000.0
2009-12-21 05:50:00,80.375,80.38,80.305,80.325,160100000.0
2009-12-21 05:55:00,80.33,80.355,80.325,80.33,157100000.0
2009-12-21 06:00:00,80.325,80.335,80.295,80.295,210200000.0
2009-12-21 06:05:00,80.29,80.295,80.25,80.25,267700000.0
2009-12-21 06:10:00,80.255,80.26,80.17,80.19,378400000.0
2009-12-21 06:15:00,80.19,80.205,80.15,80.165,354600000.0
2009-12-21 06:20:00,80.17,80.19,80.115,80.135,483400000.0
2009-12-21 06:25:00,80.135,80.15,80.105,80.11,326200000.0
2009-12-21 06:30:00,80.115,80.16,80.105,80.14,422300000.0
2009-12-21 06:35:00,80.14,80.19,80.105,80.155,594600000.0
2009-12-21 06:40:00,80.165,80.23,80.14,80.19,619800000.0
2009-12-21 06:45:00,80.19,80.2,80.135,80.135,289300000.0
2009-12-21 06:50:00,80.135,80.18,80.12,80.18,111800000.0
2009-12-21 06:55:00,80.175,80.18,80.1,80.1,206200000.0
2009-12-21 07:00:00,80.1,80.115,80.08,80.085,153800000.0
2009-12-21 07:05:00,80.09,80.16,80.09,80.125,195200000.0
2009-12-21 07:10:00,80.13,80.13,80.095,80.11,84200000.0
2009-12-21 07:15:00,80.11,80.11,80.02,80.04,217300000.0
2009-12-21 07:20:00,80.04,80.09,80.015,80.035,270300000.0
2009-12-21 07:25:00,80.035,80.105,80.01,80.095,180400000.0
2009-12-21 07:30:00,80.095,80.125,80.045,80.05,189200000.0
2009-12-21 07:35:00,80.045,80.07,80.015,80.07,166000000.0
2009-12-21 07:40:00,80.06,80.065,80.005,80.015,229600000.0
2009-12-21 07:45:00,80.02,80.045,79.96,80.005,293600000.0
2009-12-21 07:50:00,80.0,80.015,79.97,79.98,300000000.0
2009-12-21 07:55:00,79.975,80.015,79.945,79.95,213800000.0
2009-12-21 08:00:00,79.965,80.04,79.955,80.04,421700000.0
2009-12-21 08:05:00,80.04,80.08,80.0,80.04,237400000.0
2009-12-21 08:10:00,80.03,80.045,79.835,79.925,344500000.0
2009-12-21 08:15:00,79.92,79.97,79.885,79.925,213400000.0
2009-12-21 08:20:00,79.925,80.045,79.92,79.99,406200000.0
2009-12-21 08:25:00,79.995,80.02,79.94,79.96,292300000.0
2009-12-21 08:30:00,79.96,79.985,79.87,79.895,292700000.0
2009-12-21 08:35:00,79.89,79.925,79.86,79.9,303700000.0
2009-12-21 08:40:00,79.905,79.96,79.895,79.96,154200000.0
2009-12-21 08:45:00,79.96,79.98,79.925,79.93,180400000.0
2009-12-21 08:50:00,79.93,80.045,79.93,80.03,171900000.0
2009-12-21 08:55:00,80.035,80.035,79.955,79.965,262400000.0
2009-12-21 09:00:00,79.955,79.975,79.885,79.96,334100000.0
2009-12-21 09:05:00,79.955,80.07,79.955,79.985,316600000.0
2009-12-21 09:10:00,79.99,80.09,79.99,80.065,346900000.0
2009-12-21 09:15:00,80.07,80.09,79.99,80.0,348400000.0
2009-12-21 09:20:00,80.0,80.05,80.0,80.02,321000000.0
2009-12-21 09:25:00,80.02,80.03,79.99,79.99,345800000.0
2009-12-21 09:30:00,79.99,80.04,79.985,80.035,129600000.0
2009-12-21 09:35:00,80.03,80.035,79.985,80.025,167200000.0
2009-12-21 09:40:00,80.02,80.06,80.005,80.035,181500000.0
2009-12-21 09:45:00,80.04,80.05,80.015,80.02,193800000.0
2009-12-21 09:50:00,80.03,80.03,79.95,80.0,288200000.0
2009-12-21 09:55:00,79.995,80.015,79.965,79.965,265500000.0
2009-12-21 10:00:00,79.955,80.045,79.935,80.025,320200000.0
2009-12-21 10:05:00,80.03,80.03,79.95,79.995,396200000.0
2009-12-21 10:10:00,79.995,80.06,79.98,79.99,339800000.0
2009-12-21 10:15:00,79.99,80.0,79.945,79.96,293100000.0
2009-12-21 10:20:00,79.955,79.975,79.915,79.935,233600000.0
2009-12-21 10:25:00,79.935,79.98,79.91,79.955,257800000.0
2009-12-21 10:30:00,79.95,79.985,79.93,79.975,295600000.0
2009-12-21 10:35:00,79.975,80.01,79.93,79.95,252900000.0
2009-12-21 10:40:00,79.95,80.0,79.905,79.985,404200000.0
2009-12-21 10:45:00,79.985,80.005,79.89,79.92,376499999.0
2009-12-21 10:50:00,79.92,79.99,79.91,79.935,379999999.0
2009-12-21 10:55:00,79.935,79.935,79.87,79.895,358500000.0
2009-12-21 11:00:00,79.89,79.915,79.865,79.875,560700000.0
2009-12-21 11:05:00,79.88,79.9,79.87,79.89,243200000.0
2009-12-21 11:10:00,79.905,79.905,79.82,79.855,331900000.0
2009-12-21 11:15:00,79.86,79.86,79.77,79.775,326300000.0
2009-12-21 11:20:00,79.775,79.83,79.735,79.825,575199999.0
2009-12-21 11:25:00,79.82,79.9,79.815,79.885,371200000.0
2009-12-21 11:30:00,79.88,79.9,79.845,79.885,309600000.0
2009-12-21 11:35:00,79.885,79.915,79.865,79.89,339400000.0
2009-12-21 11:40:00,79.89,79.955,79.885,79.935,363300000.0
2009-12-21 11:45:00,79.935,80.01,79.92,79.99,353199999.0
2009-12-21 11:50:00,79.99,80.02,79.965,79.975,322100000.0
2009-12-21 11:55:00,79.98,80.0,79.965,79.98,242600000.0
2009-12-21 12:00:00,79.975,79.995,79.955,79.99,154100001.0
2009-12-21 12:05:00,79.985,79.99,79.93,79.96,130400000.0
2009-12-21 12:10:00,79.955,79.97,79.935,79.96,195200000.0
2009-12-21 12:15:00,79.965,79.98,79.87,79.9,457600000.0
2009-12-21 12:20:00,79.905,79.94,79.895,79.915,176200000.0
2009-12-21 12:25:00,79.91,79.935,79.895,79.935,247000000.0
2009-12-21 12:30:00,79.93,80.0,79.92,79.99,290600000.0
2009-12-21 12:35:00,79.99,80.03,79.975,79.99,179600000.0
2009-12-21 12:40:00,79.98,80.03,79.965,80.015,200400000.0
2009-12-21 12:45:00,80.005,80.02,79.99,80.01,209000000.0
2009-12-21 12:50:00,80.01,80.02,79.98,79.99,173200000.0
2009-12-21 12:55:00,79.995,79.995,79.965,79.985,120000000.0
2009-12-21 13:00:00,79.985,80.01,79.945,79.99,249000000.0
2009-12-21 13:05:00,79.985,79.995,79.96,79.975,122300000.0
2009-12-21 13:10:00,79.975,79.975,79.94,79.96,216800000.0
2009-12-21 13:15:00,79.96,80.01,79.96,79.975,216000000.0
2009-12-21 13:20:00,79.98,80.03,79.975,80.03,163000000.0
2009-12-21 13:25:00,80.03,80.07,80.02,80.045,296800000.0
2009-12-21 13:30:00,80.045,80.135,80.03,80.12,222400000.0
2009-12-21 13:35:00,80.12,80.135,80.09,80.135,137600000.0
2009-12-21 13:40:00,80.135,80.155,80.1,80.13,281400000.0
2009-12-21 13:45:00,80.135,80.165,80.12,80.16,360000000.0
2009-12-21 13:50:00,80.16,80.22,80.155,80.2,190600000.0
2009-12-21 13:55:00,80.21,80.22,80.165,80.2,255200000.0
2009-12-21 14:00:00,80.2,80.21,80.135,80.16,305799999.0
2009-12-21 14:05:00,80.16,80.195,80.125,80.135,210800000.0
2009-12-21 14:10:00,80.13,80.13,80.105,80.115,269400000.0
2009-12-21 14:15:00,80.115,80.145,80.11,80.135,394700000.0
2009-12-21 14:20:00,80.13,80.165,80.085,80.15,406900000.0
2009-12-21 14:25:00,80.155,80.22,80.155,80.21,361000000.0
2009-12-21 14:30:00,80.215,80.23,80.19,80.21,366000000.0
2009-12-21 14:35:00,80.21,80.21,80.17,80.175,118300000.0
2009-12-21 14:40:00,80.175,80.21,80.175,80.21,170200000.0
2009-12-21 14:45:00,80.21,80.295,80.195,80.275,243500000.0
2009-12-21 14:50:00,80.275,80.28,80.235,80.24,165400000.0
2009-12-21 14:55:00,80.24,80.24,80.185,80.215,323800000.0
2009-12-21 15:00:00,80.215,80.25,80.195,80.23,212400000.0
2009-12-21 15:05:00,80.225,80.255,80.215,80.245,168600000.0
2009-12-21 15:10:00,80.24,80.265,80.225,80.245,207600000.0
2009-12-21 15:15:00,80.235,80.26,80.185,80.19,252800000.0
2009-12-21 15:20:00,80.195,80.23,80.18,80.225,237800000.0
2009-12-21 15:25:00,80.225,80.26,80.215,80.235,148000000.0
2009-12-21 15:30:00,80.225,80.23,80.175,80.175,309200000.0
2009-12-21 15:35:00,80.175,80.195,80.155,80.19,283800000.0
2009-12-21 15:40:00,80.185,80.2,80.16,80.17,176400000.0
2009-12-21 15:45:00,80.165,80.2,80.145,80.2,228200000.0
2009-12-21 15:50:00,80.2,80.2,80.17,80.185,136200000.0
2009-12-21 15:55:00,80.18,80.185,80.09,80.09,422400000.0
2009-12-21 16:00:00,80.09,80.195,80.09,80.155,350300000.0
2009-12-21 16:05:00,80.155,80.21,80.155,80.175,278300000.0
2009-12-21 16:10:00,80.17,80.2,80.155,80.195,241200000.0
2009-12-21 16:15:00,80.195,80.225,80.155,80.195,457600000.0
2009-12-21 16:20:00,80.195,80.275,80.195,80.255,428999999.0
2009-12-21 16:25:00,80.255,80.28,80.205,80.215,336600000.0
2009-12-21 16:30:00,80.21,80.295,80.205,80.285,381400000.0
2009-12-21 16:35:00,80.28,80.375,80.255,80.325,380400000.0
2009-12-21 16:40:00,80.335,80.36,80.31,80.315,336600000.0
2009-12-21 16:45:00,80.325,80.345,80.24,80.25,345700000.0
2009-12-21 16:50:00,80.245,80.345,80.245,80.335,381300000.0
2009-12-21 16:55:00,80.335,80.38,80.295,80.295,321000000.0
2009-12-21 17:00:00,80.3,80.315,80.235,80.28,583600000.0
2009-12-21 17:05:00,80.275,80.34,80.25,80.31,455000000.0
2009-12-21 17:10:00,80.31,80.33,80.28,80.315,394400000.0
2009-12-21 17:15:00,80.315,80.38,80.305,80.365,290000000.0
2009-12-21 17:20:00,80.365,80.365,80.285,80.305,289000000.0
2009-12-21 17:25:00,80.31,80.355,80.29,80.3,445100000.0
2009-12-21 17:30:00,80.305,80.375,80.295,80.375,344500000.0
2009-12-21 17:35:00,80.37,80.39,80.34,80.375,303200000.0
2009-12-21 17:40:00,80.375,80.46,80.375,80.425,245800000.0
2009-12-21 17:45:00,80.425,80.445,80.39,80.415,375600000.0
2009-12-21 17:50:00,80.415,80.44,80.395,80.425,254000000.0
2009-12-21 17:55:00,80.41,80.445,80.36,80.36,458600001.0
2009-12-21 18:00:00,80.355,80.365,80.255,80.31,489300000.0
2009-12-21 18:05:00,80.315,80.325,80.21,80.225,345400001.0
2009-12-21 18:10:00,80.225,80.255,80.205,80.225,232000000.0
2009-12-21 18:15:00,80.23,80.255,80.195,80.205,279600000.0
2009-12-21 18:20:00,80.205,80.245,80.185,80.22,324200000.0
2009-12-21 18:25:00,80.22,80.24,80.155,80.155,334500000.0
2009-12-21 18:30:00,80.155,80.285,80.155,80.265,439400000.0
2009-12-21 18:35:00,80.26,80.295,80.25,80.295,315399999.0
2009-12-21 18:40:00,80.3,80.305,80.265,80.265,250500000.0
2009-12-21 18:45:00,80.265,80.285,80.25,80.255,187300000.0
2009-12-21 18:50:00,80.255,80.29,80.255,80.29,199400000.0
2009-12-21 18:55:00,80.29,80.33,80.285,80.315,178800000.0
2009-12-21 19:00:00,80.315,80.345,80.29,80.32,160000000.0
2009-12-21 19:05:00,80.325,80.37,80.305,80.32,167600000.0
2009-12-21 19:10:00,80.32,80.335,80.27,80.27,209300000.0
2009-12-21 19:15:00,80.27,80.32,80.265,80.29,221800000.0
2009-12-21 19:20:00,80.29,80.36,80.29,80.33,247800000.0
2009-12-21 19:25:00,80.33,80.34,80.295,80.305,139500000.0
2009-12-21 19:30:00,80.305,80.325,80.285,80.295,193600000.0
2009-12-21 19:35:00,80.295,80.3,80.255,80.255,112000000.0
2009-12-21 19:40:00,80.255,80.255,80.19,80.195,324700000.0
2009-12-21 19:45:00,80.195,80.21,80.145,80.16,295800000.0
2009-12-21 19:50:00,80.16,80.215,80.155,80.21,268600000.0
2009-12-21 19:55:00,80.205,80.25,80.2,80.25,198100000.0
2009-12-21 20:00:00,80.255,80.26,80.205,80.215,343900000.0
2009-12-21 20:05:00,80.215,80.215,80.185,80.185,568599999.0
2009-12-21 20:10:00,80.185,80.205,80.155,80.17,1316799998.0
2009-12-21 20:15:00,80.17,80.32,80.16,80.31,1010200000.0
2009-12-21 20:20:00,80.305,80.325,80.285,80.305,540600000.0
2009-12-21 20:25:00,80.295,80.365,80.29,80.355,1134300000.0
2009-12-21 20:30:00,80.36,80.365,80.315,80.345,372200000.0
2009-12-21 20:35:00,80.345,80.355,80.25,80.255,1178300000.0
2009-12-21 20:40:00,80.255,80.285,80.25,80.27,877300002.0
2009-12-21 20:45:00,80.27,80.3,80.265,80.29,698400000.0
2009-12-21 20:50:00,80.29,80.315,80.28,80.31,625000003.0
2009-12-21 20:55:00,80.3,80.31,80.28,80.3,456300000.0
2009-12-21 21:00:00,80.3,80.35,80.295,80.345,317000000.0
2009-12-21 21:05:00,80.345,80.36,80.32,80.33,325800000.0
2009-12-21 21:10:00,80.33,80.335,80.3,80.315,939600002.0
2009-12-21 21:15:00,80.315,80.33,80.295,80.32,851900000.0
2009-12-21 21:20:00,80.32,80.365,80.32,80.355,799400000.0
2009-12-21 21:25:00,80.355,80.385,80.345,80.385,569000000.0
2009-12-21 21:30:00,80.38,80.38,80.34,80.35,637499999.0
2009-12-21 21:35:00,80.35,80.39,80.345,80.39,474400001.0
2009-12-21 21:40:00,80.39,80.405,80.375,80.385,1346900001.0
2009-12-21 21:45:00,80.385,80.415,80.34,80.345,571500000.0
2009-12-21 21:50:00,80.345,80.365,80.305,80.335,1036699998.0
2009-12-21 21:55:00,80.335,80.335,80.27,80.305,869699999.0
2009-12-21 22:00:00,80.305,80.38,80.295,80.365,903399998.0
2009-12-21 22:05:00,80.365,80.375,80.355,80.37,368600000.0
2009-12-21 22:10:00,80.37,80.375,80.295,80.34,1068299999.0
2009-12-21 22:15:00,80.34,80.345,80.3,80.34,1046500001.0
2009-12-21 22:20:00,80.335,80.39,80.33,80.385,772200002.0
2009-12-21 22:25:00,80.385,80.39,80.35,80.355,970800000.0
2009-12-21 22:30:00,80.355,80.385,80.345,80.38,738299998.0
2009-12-21 22:35:00,80.375,80.415,80.375,80.41,279800000.0
2009-12-21 22:40:00,80.405,80.44,80.4,80.41,653400000.0
2009-12-21 22:45:00,80.41,80.42,80.39,80.41,455100000.0
2009-12-21 22:50:00,80.405,80.425,80.395,80.42,338700000.0
2009-12-21 22:55:00,80.42,80.425,80.385,80.39,333300000.0
2009-12-21 23:00:00,80.385,80.39,80.315,80.345,340100000.0
2009-12-21 23:05:00,80.35,80.385,80.33,80.38,172600000.0
2009-12-21 23:10:00,80.38,80.38,80.335,80.35,194600000.0
2009-12-21 23:15:00,80.35,80.35,80.315,80.34,497800000.0
2009-12-21 23:20:00,80.34,80.385,80.33,80.36,467700000.0
2009-12-21 23:25:00,80.36,80.385,80.35,80.375,192700000.0
2009-12-21 23:30:00,80.385,80.385,80.34,80.355,201200000.0
2009-12-21 23:35:00,80.355,80.365,80.33,80.36,560900000.0
2009-12-21 23:40:00,80.35,80.38,80.323,80.38,176900000.0
2009-12-21 23:45:00,80.37,80.385,80.305,80.32,174200000.0
2009-12-21 23:50:00,80.33,80.345,80.29,80.295,159900000.0
2009-12-21 23:55:00,80.3,80.36,80.28,80.345,415600000.0
2009-12-22 00:00:00,80.335,80.34,80.29,80.29,148900000.0
2009-12-22 00:05:00,80.28,80.29,80.22,80.27,134000000.0
2009-12-22 00:10:00,80.265,80.27,80.23,80.24,93400000.0
2009-12-22 00:15:00,80.24,80.265,80.235,80.265,166400000.0
2009-12-22 00:20:00,80.275,80.29,80.215,80.22,173000000.0
2009-12-22 00:25:00,80.22,80.23,80.065,80.105,666500000.0
2009-12-22 00:30:00,80.105,80.125,80.105,80.115,107700000.0
2009-12-22 00:35:00,80.12,80.13,80.1,80.125,247300000.0
2009-12-22 00:40:00,80.125,80.135,80.1,80.12,211200000.0
2009-12-22 00:45:00,80.125,80.135,80.11,80.11,150600000.0
2009-12-22 00:50:00,80.11,80.12,80.075,80.08,65600000.0
2009-12-22 00:55:00,80.075,80.205,80.06,80.19,82200000.0
2009-12-22 01:00:00,80.19,80.2,80.095,80.12,188500000.0
2009-12-22 01:05:00,80.12,80.165,80.12,80.14,119700000.0
2009-12-22 01:10:00,80.135,80.14,80.09,80.095,100600000.0
2009-12-22 01:15:00,80.1,80.12,80.07,80.08,58000000.0
2009-12-22 01:20:00,80.085,80.09,80.045,80.045,73500000.0
2009-12-22 01:25:00,80.055,80.07,80.025,80.06,59800000.0
2009-12-22 01:30:00,80.055,80.075,80.02,80.05,147800000.0
2009-12-22 01:35:00,80.03,80.055,80.01,80.05,369400000.0
2009-12-22 01:40:00,80.05,80.115,80.01,80.115,378100000.0
2009-12-22 01:45:00,80.115,80.12,80.035,80.07,439100000.0
2009-12-22 01:50:00,80.07,80.155,80.055,80.13,316500000.0
2009-12-22 01:55:00,80.13,80.17,80.09,80.17,335900000.0
2009-12-22 02:00:00,80.17,80.255,80.16,80.215,385600000.0
2009-12-22 02:05:00,80.21,80.225,80.16,80.175,320300000.0
2009-12-22 02:10:00,80.185,80.2,80.095,80.1,495100000.0
2009-12-22 02:15:00,80.1,80.16,80.095,80.15,447100000.0
2009-12-22 02:20:00,80.155,80.16,80.1,80.12,401500000.0
2009-12-22 02:25:00,80.125,80.14,80.055,80.085,643400000.0
2009-12-22 02:30:00,80.085,80.12,80.05,80.08,372300000.0
2009-12-22 02:35:00,80.065,80.08,79.98,80.015,303300000.0
2009-12-22 02:40:00,80.015,80.06,79.925,79.925,425800000.0
2009-12-22 02:45:00,79.925,80.0,79.895,79.97,604100000.0
2009-12-22 02:50:00,79.955,80.07,79.945,80.02,633800000.0
2009-12-22 02:55:00,80.025,80.165,80.02,80.145,685200000.0
2009-12-22 03:00:00,80.145,80.21,80.09,80.1,456900000.0
2009-12-22 03:05:00,80.105,80.23,80.055,80.21,581300000.0
2009-12-22 03:10:00,80.195,80.27,80.13,80.155,667999999.0
2009-12-22 03:15:00,80.14,80.285,80.135,80.275,663600000.0
2009-12-22 03:20:00,80.275,80.36,80.265,80.28,513900000.0
2009-12-22 03:25:00,80.28,80.32,80.245,80.27,332000000.0
2009-12-22 03:30:00,80.28,80.335,80.24,80.315,246100000.0
2009-12-22 03:35:00,80.325,80.335,80.19,80.22,294700000.0
2009-12-22 03:40:00,80.215,80.24,80.15,80.225,308800000.0
2009-12-22 03:45:00,80.23,80.235,80.16,80.19,230500000.0
2009-12-22 03:50:00,80.19,80.245,80.175,80.22,199800000.0
2009-12-22 03:55:00,80.22,80.25,80.205,80.245,146000000.0
2009-12-22 04:00:00,80.245,80.305,80.24,80.26,175000000.0
2009-12-22 04:05:00,80.26,80.27,80.225,80.235,147000000.0
2009-12-22 04:10:00,80.235,80.355,80.14,80.15,386000000.0
2009-12-22 04:15:00,80.15,80.19,80.065,80.08,315200000.0
2009-12-22 04:20:00,80.085,80.175,80.085,80.15,312500000.0
2009-12-22 04:25:00,80.155,80.165,80.14,80.155,131000000.0
2009-12-22 04:30:00,80.155,80.175,80.12,80.14,388500000.0
2009-12-22 04:35:00,80.14,80.185,80.115,80.135,470700000.0
2009-12-22 04:40:00,80.135,80.21,80.135,80.19,611600000.0
2009-12-22 04:45:00,80.185,80.23,80.175,80.23,339400000.0
2009-12-22 04:50:00,80.23,80.24,80.18,80.24,400300000.0
2009-12-22 04:55:00,80.24,80.295,80.225,80.27,772499999.0
2009-12-22 05:00:00,80.27,80.305,80.24,80.275,310400000.0
2009-12-22 05:05:00,80.275,80.305,80.245,80.295,369500000.0
2009-12-22 05:10:00,80.295,80.295,80.235,80.24,176900000.0
2009-12-22 05:15:00,80.245,80.265,80.22,80.225,258000000.0
2009-12-22 05:20:00,80.225,80.24,80.2,80.24,229500000.0
2009-12-22 05:25:00,80.24,80.26,80.225,80.24,169400000.0
2009-12-22 05:30:00,80.24,80.255,80.205,80.255,256600000.0
2009-12-22 05:35:00,80.25,80.25,80.17,80.215,724200000.0
2009-12-22 05:40:00,80.22,80.235,80.185,80.215,380600000.0
2009-12-22 05:45:00,80.215,80.22,80.16,80.18,297500000.0
2009-12-22 05:50:00,80.18,80.225,80.165,80.2,618500000.0
2009-12-22 05:55:00,80.2,80.22,80.175,80.19,485399998.0
2009-12-22 06:00:00,80.195,80.25,80.19,80.22,410500000.0
2009-12-22 06:05:00,80.225,80.26,80.2,80.24,511100000.0
2009-12-22 06:10:00,80.24,80.265,80.24,80.255,157000000.0
2009-12-22 06:15:00,80.25,80.275,80.25,80.26,270700000.0
2009-12-22 06:20:00,80.26,80.275,80.23,80.26,466400000.0
2009-12-22 06:25:00,80.25,80.26,80.23,80.25,310100000.0
2009-12-22 06:30:00,80.25,80.275,80.245,80.265,512100000.0
2009-12-22 06:35:00,80.265,80.275,80.25,80.265,345800000.0
2009-12-22 06:40:00,80.27,80.35,80.26,80.285,356500000.0
2009-12-22 06:45:00,80.285,80.305,80.28,80.285,254200000.0
2009-12-22 06:50:00,80.285,80.3,80.265,80.28,397500000.0
2009-12-22 06:55:00,80.28,80.31,80.275,80.295,263500000.0
2009-12-22 07:00:00,80.29,80.305,80.245,80.25,338599999.0
2009-12-22 07:05:00,80.27,80.29,80.265,80.275,300200000.0
2009-12-22 07:10:00,80.275,80.315,80.245,80.27,765000000.0
2009-12-22 07:15:00,80.27,80.285,80.235,80.255,708699999.0
2009-12-22 07:20:00,80.255,80.265,80.22,80.23,529300000.0
2009-12-22 07:25:00,80.23,80.265,80.205,80.235,478600000.0
2009-12-22 07:30:00,80.24,80.26,80.225,80.24,624000000.0
2009-12-22 07:35:00,80.245,80.28,80.21,80.26,545200000.0
2009-12-22 07:40:00,80.26,80.28,80.25,80.275,190500000.0
2009-12-22 07:45:00,80.275,80.305,80.235,80.27,582600000.0
2009-12-22 07:50:00,80.275,80.275,80.225,80.245,706500000.0
2009-12-22 07:55:00,80.25,80.285,80.22,80.225,524699999.0
2009-12-22 08:00:00,80.225,80.225,80.175,80.215,372600000.0
2009-12-22 08:05:00,80.215,80.24,80.205,80.23,361300000.0
2009-12-22 08:10:00,80.23,80.25,80.215,80.22,273900000.0
2009-12-22 08:15:00,80.225,80.25,80.22,80.25,265900000.0
2009-12-22 08:20:00,80.25,80.295,80.24,80.255,381800000.0
2009-12-22 08:25:00,80.255,80.275,80.25,80.255,321000000.0
2009-12-22 08:30:00,80.26,80.27,80.245,80.245,103800000.0
2009-12-22 08:35:00,80.245,80.26,80.22,80.23,285300001.0
2009-12-22 08:40:00,80.235,80.27,80.215,80.22,400500000.0
2009-12-22 08:45:00,80.22,80.22,80.175,80.205,457600000.0
2009-12-22 08:50:00,80.21,80.24,80.19,80.24,440800000.0
2009-12-22 08:55:00,80.24,80.24,80.2,80.23,643900000.0
2009-12-22 09:00:00,80.235,80.245,80.175,80.195,1127200000.0
2009-12-22 09:05:00,80.195,80.27,80.19,80.25,910100000.0
2009-12-22 09:10:00,80.255,80.345,80.23,80.245,1614700000.0
2009-12-22 09:15:00,80.24,80.265,80.185,80.215,2222100000.0
2009-12-22 09:20:00,80.215,80.255,80.195,80.225,1463200000.0
2009-12-22 09:25:00,80.21,80.325,80.195,80.315,1165400000.0
2009-12-22 09:30:00,80.29,80.335,80.23,80.265,2742899983.0
2009-12-22 09:35:00,80.265,80.335,80.23,80.325,2939499967.0
2009-12-22 09:40:00,80.335,80.36,80.305,80.325,3335999947.0
2009-12-22 09:45:00,80.325,80.395,80.29,80.345,2136800000.0
2009-12-22 09:50:00,80.345,80.395,80.315,80.315,1276900000.0
2009-12-22 09:55:00,80.315,80.395,80.205,80.255,1980000000.0
2009-12-22 10:00:00,80.255,80.395,80.235,80.355,2495900000.0
2009-12-22 10:05:00,80.365,80.365,80.295,80.325,1583000000.0
2009-12-22 10:10:00,80.325,80.395,80.325,80.355,1594200000.0
2009-12-22 10:15:00,80.365,80.405,80.335,80.395,1223700000.0
2009-12-22 10:20:00,80.385,80.425,80.355,80.375,900600000.0
2009-12-22 10:25:00,80.375,80.545,80.355,80.545,2099899997.0
2009-12-22 10:30:00,80.52,80.555,80.415,80.42,2823599995.0
2009-12-22 10:35:00,80.445,80.505,80.375,80.485,3019299995.0
2009-12-22 10:40:00,80.485,80.525,80.45,80.485,1837599998.0
2009-12-22 10:45:00,80.455,80.515,80.435,80.485,2781499999.0
2009-12-22 10:50:00,80.475,80.555,80.465,80.52,1334200000.0
2009-12-22 10:55:00,80.515,80.595,80.505,80.575,1922400000.0
2009-12-22 11:00:00,80.575,80.585,80.525,80.535,1557100000.0
2009-12-22 11:05:00,80.54,80.565,80.475,80.515,1612000000.0
2009-12-22 11:10:00,80.515,80.525,80.47,80.485,2005400000.0
2009-12-22 11:15:00,80.47,80.565,80.47,80.49,1441500000.0
2009-12-22 11:20:00,80.49,80.495,80.36,80.375,2100800000.0
2009-12-22 11:25:00,80.36,80.395,80.335,80.345,1728000000.0
2009-12-22 11:30:00,80.355,80.375,80.325,80.365,1257500000.0
2009-12-22 11:35:00,80.365,80.375,80.295,80.325,1251600000.0
2009-12-22 11:40:00,80.335,80.415,80.33,80.395,1060500000.0
2009-12-22 11:45:00,80.4,80.415,80.275,80.31,1736700000.0
2009-12-22 11:50:00,80.31,80.375,80.305,80.365,1984800000.0
2009-12-22 11:55:00,80.365,80.375,80.325,80.33,615800000.0
2009-12-22 12:00:00,80.33,80.375,80.32,80.34,1011100000.0
2009-12-22 12:05:00,80.34,80.345,80.3,80.335,868400000.0
2009-12-22 12:10:00,80.335,80.375,80.32,80.365,844600001.0
2009-12-22 12:15:00,80.36,80.37,80.315,80.32,591200000.0
2009-12-22 12:20:00,80.32,80.335,80.275,80.3,817900000.0
2009-12-22 12:25:00,80.305,80.335,80.275,80.305,1274400000.0
2009-12-22 12:30:00,80.295,80.315,80.26,80.285,1014300000.0
2009-12-22 12:35:00,80.285,80.295,80.245,80.26,1444800000.0
2009-12-22 12:40:00,80.26,80.295,80.255,80.265,678100000.0
2009-12-22 12:45:00,80.265,80.365,80.26,80.345,874099999.0
2009-12-22 12:50:00,80.345,80.365,80.295,80.315,1185499998.0
2009-12-22 12:55:00,80.315,80.375,80.295,80.355,1604800000.0
2009-12-22 13:00:00,80.355,80.385,80.335,80.345,1177299998.0
2009-12-22 13:05:00,80.345,80.405,80.345,80.375,731200000.0
2009-12-22 13:10:00,80.375,80.415,80.365,80.405,381800000.0
2009-12-22 13:15:00,80.395,80.405,80.32,80.34,967400001.0
2009-12-22 13:20:00,80.34,80.375,80.32,80.325,1170300002.0
2009-12-22 13:25:00,80.315,80.355,80.305,80.345,990700000.0
2009-12-22 13:30:00,80.32,80.355,80.3,80.305,1152400001.0
2009-12-22 13:35:00,80.305,80.335,80.275,80.275,1195599996.0
2009-12-22 13:40:00,80.275,80.295,80.215,80.245,2780699987.0
2009-12-22 13:45:00,80.245,80.305,80.22,80.25,2665099990.0
2009-12-22 13:50:00,80.25,80.275,80.2,80.22,2156099996.0
2009-12-22 13:55:00,80.22,80.355,80.21,80.325,2678500006.0
2009-12-22 14:00:00,80.325,80.345,80.265,80.345,1871700002.0
2009-12-22 14:05:00,80.345,80.355,80.3,80.335,1454600001.0
2009-12-22 14:10:00,80.355,80.355,80.31,80.325,953699999.0
2009-12-22 14:15:00,80.34,80.365,80.305,80.34,951300001.0
2009-12-22 14:20:00,80.34,80.385,80.33,80.345,1011699997.0
2009-12-22 14:25:00,80.335,80.365,80.32,80.335,1253099997.0
2009-12-22 14:30:00,80.335,80.365,80.315,80.315,1145400000.0
2009-12-22 14:35:00,80.315,80.355,80.315,80.33,919800000.0
2009-12-22 14:40:00,80.325,80.395,80.325,80.355,1673699998.0
2009-12-22 14:45:00,80.345,80.375,80.29,80.3,1745399998.0
2009-12-22 14:50:00,80.3,80.355,80.265,80.295,2196799996.0
2009-12-22 14:55:00,80.315,80.435,80.285,80.425,3200699998.0
2009-12-22 15:00:00,80.425,80.435,80.38,80.405,2438300000.0
2009-12-22 15:05:00,80.41,80.485,80.375,80.38,2790399998.0
2009-12-22 15:10:00,80.38,80.475,80.375,80.455,2522400003.0
2009-12-22 15:15:00,80.435,80.465,80.4,80.41,1810800005.0
2009-12-22 15:20:00,80.425,80.455,80.39,80.415,2356500001.0
2009-12-22 15:25:00,80.415,80.505,80.385,80.435,2259699998.0
2009-12-22 15:30:00,80.435,80.505,80.28,80.395,5077899998.0
2009-12-22 15:35:00,80.365,80.475,80.315,80.435,3658700004.0
2009-12-22 15:40:00,80.445,80.465,80.38,80.395,2288499998.0
2009-12-22 15:45:00,80.425,80.455,80.37,80.425,2091900003.0
2009-12-22 15:50:00,80.4,80.445,80.335,80.345,2347700003.0
2009-12-22 15:55:00,80.345,80.455,80.345,80.455,2489699999.0
2009-12-22 16:00:00,80.435,80.515,80.435,80.455,2822899997.0
2009-12-22 16:05:00,80.465,80.475,80.41,80.435,1592999998.0
2009-12-22 16:10:00,80.435,80.505,80.425,80.47,2412299998.0
2009-12-22 16:15:00,80.475,80.495,80.41,80.425,2988400000.0
2009-12-22 16:20:00,80.43,80.505,80.42,80.475,1675900003.0
2009-12-22 16:25:00,80.455,80.535,80.445,80.515,2401699998.0
2009-12-22 16:30:00,80.505,80.585,80.46,80.555,3482400001.0
2009-12-22 16:35:00,80.555,80.595,80.46,80.595,3962800001.0
2009-12-22 16:40:00,80.575,80.615,80.51,80.545,2773299995.0
2009-12-22 16:45:00,80.545,80.545,80.465,80.485,1822300005.0
2009-12-22 16:50:00,80.49,80.575,80.48,80.545,2021600001.0
2009-12-22 16:55:00,80.545,80.565,80.455,80.49,1665700002.0
2009-12-22 17:00:00,80.505,80.6,80.495,80.575,2517200000.0
2009-12-22 17:05:00,80.575,80.6,80.545,80.545,2310600000.0
2009-12-22 17:10:00,80.55,80.55,80.495,80.515,1173300000.0
2009-12-22 17:15:00,80.515,80.58,80.505,80.515,1668300001.0
2009-12-22 17:20:00,80.515,80.55,80.475,80.525,2250400002.0
2009-12-22 17:25:00,80.52,80.6,80.515,80.575,1039900005.0
2009-12-22 17:30:00,80.575,80.58,80.535,80.56,1502699998.0
2009-12-22 17:35:00,80.56,80.585,80.475,80.475,2481500005.0
2009-12-22 17:40:00,80.48,80.49,80.42,80.43,2161100003.0
2009-12-22 17:45:00,80.435,80.445,80.37,80.375,2186299999.0
2009-12-22 17:50:00,80.375,80.44,80.34,80.43,2544900003.0
2009-12-22 17:55:00,80.43,80.475,80.34,80.36,2558000001.0
2009-12-22 18:00:00,80.365,80.39,80.33,80.345,2293800000.0
2009-12-22 18:05:00,80.34,80.365,80.31,80.36,1601099999.0
2009-12-22 18:10:00,80.36,80.425,80.355,80.395,1898900000.0
2009-12-22 18:15:00,80.4,80.405,80.375,80.38,1851000006.0
2009-12-22 18:20:00,80.38,80.43,80.34,80.355,983800003.0
2009-12-22 18:25:00,80.355,80.375,80.335,80.37,407400000.0
2009-12-22 18:30:00,80.375,80.375,80.295,80.315,1971699995.0
2009-12-22 18:35:00,80.315,80.33,80.295,80.31,1441400013.0
2009-12-22 18:40:00,80.31,80.37,80.3,80.355,1293000000.0
2009-12-22 18:45:00,80.35,80.405,80.35,80.395,1262200001.0
2009-12-22 18:50:00,80.4,80.435,80.395,80.41,506500000.0
2009-12-22 18:55:00,80.415,80.44,80.39,80.405,684199997.0
2009-12-22 19:00:00,80.42,80.445,80.385,80.435,1218499997.0
2009-12-22 19:05:00,80.435,80.505,80.43,80.495,2459499996.0
2009-12-22 19:10:00,80.495,80.495,80.445,80.465,2173400000.0
2009-12-22 19:15:00,80.465,80.485,80.435,80.485,1484499996.0
2009-12-22 19:20:00,80.485,80.495,80.445,80.46,986600004.0
2009-12-22 19:25:00,80.46,80.475,80.435,80.455,1402600000.0
2009-12-22 19:30:00,80.465,80.495,80.44,80.48,1730199997.0
2009-12-22 19:35:00,80.48,80.505,80.455,80.455,1896200000.0
2009-12-22 19:40:00,80.455,80.485,80.435,80.435,1413399993.0
2009-12-22 19:45:00,80.435,80.48,80.425,80.48,1824400002.0
2009-12-22 19:50:00,80.475,80.535,80.475,80.535,1414900000.0
2009-12-22 19:55:00,80.535,80.575,80.49,80.565,2353699990.0
2009-12-22 20:00:00,80.56,80.585,80.475,80.515,2210699999.0
2009-12-22 20:05:00,80.515,80.535,80.48,80.525,1244299999.0
2009-12-22 20:10:00,80.52,80.525,80.475,80.475,1214799995.0
2009-12-22 20:15:00,80.475,80.475,80.425,80.425,2070199997.0
2009-12-22 20:20:00,80.425,80.45,80.405,80.44,1339900000.0
2009-12-22 20:25:00,80.455,80.46,80.425,80.445,408399998.0
2009-12-22 20:30:00,80.445,80.515,80.44,80.485,2197899989.0
2009-12-22 20:35:00,80.475,80.525,80.47,80.495,1991299992.0
2009-12-22 20:40:00,80.495,80.525,80.475,80.495,1362799993.0
2009-12-22 20:45:00,80.485,80.505,80.45,80.46,1383299995.0
2009-12-22 20:50:00,80.46,80.495,80.45,80.495,1714599988.0
2009-12-22 20:55:00,80.495,80.51,80.49,80.505,268700000.0
2009-12-22 21:00:00,80.495,80.515,80.475,80.505,1547700005.0
2009-12-22 21:05:00,80.505,80.525,80.495,80.505,1262899999.0
2009-12-22 21:10:00,80.505,80.525,80.49,80.5,1451399998.0
2009-12-22 21:15:00,80.5,80.505,80.485,80.505,390800000.0
2009-12-22 21:20:00,80.505,80.545,80.485,80.545,1156999998.0
2009-12-22 21:25:00,80.545,80.545,80.475,80.495,1664599994.0
2009-12-22 21:30:00,80.495,80.535,80.46,80.525,1087799999.0
2009-12-22 21:35:00,80.525,80.555,80.515,80.53,1313999995.0
2009-12-22 21:40:00,80.52,80.545,80.505,80.54,757700001.0
2009-12-22 21:45:00,80.545,80.555,80.5,80.5,1503099998.0
2009-12-22 21:50:00,80.505,80.51,80.47,80.475,887099999.0
2009-12-22 21:55:00,80.475,80.475,80.425,80.475,1487599998.0
2009-12-22 22:00:00,80.475,80.525,80.445,80.515,878899999.0
2009-12-22 22:05:00,80.515,80.525,80.475,80.49,756800000.0
2009-12-22 22:10:00,80.49,80.505,80.46,80.475,1773599993.0
2009-12-22 22:15:00,80.475,80.515,80.47,80.48,1136699999.0
2009-12-22 22:20:00,80.48,80.485,80.455,80.455,488099999.0
2009-12-22 22:25:00,80.455,80.475,80.43,80.455,1592699982.0
2009-12-22 22:30:00,80.455,80.475,80.425,80.45,1337499996.0
2009-12-22 22:35:00,80.45,80.455,80.415,80.435,619400000.0
2009-12-22 22:40:00,80.43,80.435,80.385,80.41,1283799991.0
2009-12-22 22:45:00,80.41,80.425,80.39,80.39,1115999986.0
2009-12-22 22:50:00,80.385,80.405,80.35,80.37,1239599997.0
2009-12-22 22:55:00,80.37,80.41,80.37,80.385,829899999.0
2009-12-22 23:00:00,80.39,80.475,80.38,80.385,799200000.0
2009-12-22 23:05:00,80.38,80.425,80.375,80.4,273500000.0
2009-12-22 23:10:00,80.4,80.41,80.355,80.395,568300000.0
2009-12-22 23:15:00,80.405,80.415,80.355,80.39,492200002.0
2009-12-22 23:20:00,80.395,80.415,80.39,80.405,288999999.0
2009-12-22 23:25:00,80.41,80.415,80.395,80.395,85600000.0
2009-12-22 23:30:00,80.42,80.46,80.395,80.44,145200000.0
2009-12-22 23:35:00,80.409,80.45,80.409,80.43,101400000.0
2009-12-22 23:40:00,80.43,80.44,80.405,80.405,43400000.0
2009-12-22 23:45:00,80.435,80.435,80.37,80.43,459500000.0
2009-12-22 23:50:00,80.43,80.435,80.405,80.435,63000000.0
2009-12-22 23:55:00,80.43,80.46,80.37,80.375,476400000.0
2009-12-23 00:00:00,80.38,80.405,80.365,80.395,89500000.0
2009-12-23 00:05:00,80.395,80.445,80.395,80.445,69600000.0
2009-12-23 00:10:00,80.445,80.445,80.375,80.395,146500000.0
2009-12-23 00:15:00,80.39,80.415,80.39,80.4,65200000.0
2009-12-23 00:20:00,80.395,80.47,80.395,80.455,77900000.0
2009-12-23 00:25:00,80.455,80.46,80.385,80.39,113000000.0
2009-12-23 00:30:00,80.39,80.415,80.385,80.4,70800000.0
2009-12-23 00:35:00,80.405,80.41,80.38,80.38,101000000.0
2009-12-23 00:40:00,80.38,80.395,80.295,80.38,236000000.0
2009-12-23 00:45:00,80.38,80.38,80.34,80.35,108300000.0
2009-12-23 00:50:00,80.355,80.365,80.315,80.34,137400000.0
2009-12-23 00:55:00,80.34,80.36,80.33,80.33,184400000.0
2009-12-23 01:00:00,80.32,80.36,80.32,80.36,265400000.0
2009-12-23 01:05:00,80.36,80.455,80.355,80.41,343000000.0
2009-12-23 01:10:00,80.415,80.43,80.37,80.42,331300000.0
2009-12-23 01:15:00,80.43,80.465,80.415,80.455,269700000.0
2009-12-23 01:20:00,80.455,80.465,80.42,80.43,104200000.0
2009-12-23 01:25:00,80.43,80.46,80.42,80.425,387800000.0
2009-12-23 01:30:00,80.425,80.43,80.35,80.38,394600000.0
2009-12-23 01:35:00,80.38,80.39,80.335,80.35,316800000.0
2009-12-23 01:40:00,80.35,80.4,80.35,80.38,694800000.0
2009-12-23 01:45:00,80.38,80.415,80.37,80.405,581600000.0
2009-12-23 01:50:00,80.405,80.445,80.4,80.44,654100000.0
2009-12-23 01:55:00,80.44,80.485,80.43,80.47,558400000.0
2009-12-23 02:00:00,80.47,80.505,80.46,80.475,748800000.0
2009-12-23 02:05:00,80.475,80.5,80.47,80.5,488300000.0
2009-12-23 02:10:00,80.5,80.5,80.455,80.47,330900000.0
2009-12-23 02:15:00,80.47,80.475,80.445,80.465,296000000.0
2009-12-23 02:20:00,80.46,80.465,80.431,80.465,200200000.0
2009-12-23 02:25:00,80.465,80.465,80.415,80.42,916199997.0
2009-12-23 02:30:00,80.425,80.43,80.32,80.325,1196299997.0
2009-12-23 02:35:00,80.325,80.37,80.325,80.345,1251899996.0
2009-12-23 02:40:00,80.345,80.355,80.34,80.35,596800000.0
2009-12-23 02:45:00,80.35,80.41,80.325,80.41,908600001.0
2009-12-23 02:50:00,80.405,80.415,80.385,80.415,818600000.0
2009-12-23 02:55:00,80.415,80.45,80.405,80.425,973400001.0
2009-12-23 03:00:00,80.425,80.445,80.38,80.38,774200000.0
2009-12-23 03:05:00,80.38,80.38,80.29,80.295,912800000.0
2009-12-23 03:10:00,80.295,80.34,80.295,80.315,725199999.0
2009-12-23 03:15:00,80.32,80.375,80.305,80.35,1365200000.0
2009-12-23 03:20:00,80.35,80.39,80.335,80.365,1206400000.0
2009-12-23 03:25:00,80.365,80.375,80.36,80.37,475400000.0
2009-12-23 03:30:00,80.375,80.39,80.365,80.37,894299999.0
2009-12-23 03:35:00,80.37,80.4,80.35,80.4,744000000.0
2009-12-23 03:40:00,80.405,80.44,80.395,80.415,1471699999.0
2009-12-23 03:45:00,80.415,80.42,80.375,80.375,1741199992.0
2009-12-23 03:50:00,80.375,80.375,80.34,80.355,707000000.0
2009-12-23 03:55:00,80.36,80.395,80.35,80.375,1288500000.0
2009-12-23 04:00:00,80.375,80.405,80.365,80.385,801300000.0
2009-12-23 04:05:00,80.38,80.425,80.375,80.38,1164200000.0
2009-12-23 04:10:00,80.38,80.395,80.365,80.37,665500000.0
2009-12-23 04:15:00,80.365,80.4,80.36,80.385,1012799998.0
2009-12-23 04:20:00,80.385,80.44,80.38,80.43,651899998.0
2009-12-23 04:25:00,80.43,80.465,80.405,80.46,545700000.0
2009-12-23 04:30:00,80.455,80.465,80.44,80.455,217600000.0
2009-12-23 04:35:00,80.455,80.475,80.37,80.405,1309800000.0
2009-12-23 04:40:00,80.405,80.415,80.365,80.37,415200000.0
2009-12-23 04:45:00,80.37,80.4,80.355,80.38,378500000.0
2009-12-23 04:50:00,80.385,80.415,80.375,80.415,366000000.0
2009-12-23 04:55:00,80.415,80.43,80.345,80.345,765299999.0
2009-12-23 05:00:00,80.345,80.375,80.305,80.34,1174700000.0
2009-12-23 05:05:00,80.34,80.39,80.325,80.355,1064099999.0
2009-12-23 05:10:00,80.355,80.41,80.32,80.41,598500000.0
2009-12-23 05:15:00,80.41,80.41,80.34,80.35,773500000.0
2009-12-23 05:20:00,80.35,80.36,80.335,80.345,337800000.0
2009-12-23 05:25:00,80.35,80.425,80.32,80.35,599800000.0
2009-12-23 05:30:00,80.345,80.345,80.31,80.335,441500000.0
2009-12-23 05:35:00,80.335,80.355,80.315,80.345,280500000.0
2009-12-23 05:40:00,80.345,80.345,80.33,80.335,438000000.0
2009-12-23 05:45:00,80.34,80.355,80.285,80.295,694400000.0
2009-12-23 05:50:00,80.295,80.34,80.285,80.33,736199999.0
2009-12-23 05:55:00,80.33,80.375,80.33,80.36,819999999.0
2009-12-23 06:00:00,80.365,80.375,80.285,80.335,484500000.0
2009-12-23 06:05:00,80.33,80.36,80.3,80.315,339200000.0
2009-12-23 06:10:00,80.33,80.365,80.295,80.305,291800000.0
2009-12-23 06:15:00,80.31,80.36,80.245,80.32,696000000.0
2009-12-23 06:20:00,80.32,80.355,80.315,80.34,871799999.0
2009-12-23 06:25:00,80.345,80.35,80.305,80.315,1044800000.0
2009-12-23 06:30:00,80.315,80.34,80.315,80.32,357200000.0
2009-12-23 06:35:00,80.315,80.35,80.305,80.335,588400000.0
2009-12-23 06:40:00,80.335,80.345,80.285,80.295,514799999.0
2009-12-23 06:45:00,80.295,80.325,80.28,80.315,605300000.0
2009-12-23 06:50:00,80.31,80.32,80.275,80.29,501300000.0
2009-12-23 06:55:00,80.285,80.32,80.28,80.295,341400000.0
2009-12-23 07:00:00,80.285,80.305,80.265,80.275,353600000.0
2009-12-23 07:05:00,80.275,80.295,80.27,80.29,209100000.0
2009-12-23 07:10:00,80.28,80.32,80.27,80.3,270500000.0
2009-12-23 07:15:00,80.3,80.32,80.27,80.27,607600001.0
2009-12-23 07:20:00,80.27,80.33,80.25,80.31,524700000.0
2009-12-23 07:25:00,80.305,80.355,80.28,80.325,989100000.0
2009-12-23 07:30:00,80.325,80.325,80.295,80.305,396200000.0
2009-12-23 07:35:00,80.31,80.33,80.275,80.295,791900000.0
2009-12-23 07:40:00,80.295,80.31,80.275,80.295,1083999999.0
2009-12-23 07:45:00,80.295,80.305,80.27,80.27,499900000.0
2009-12-23 07:50:00,80.28,80.3,80.265,80.29,524200000.0
2009-12-23 07:55:00,80.285,80.335,80.27,80.33,1179700000.0
2009-12-23 08:00:00,80.335,80.36,80.295,80.31,1382300000.0
2009-12-23 08:05:00,80.31,80.32,80.3,80.315,248400000.0
2009-12-23 08:10:00,80.32,80.33,80.305,80.32,261000000.0
2009-12-23 08:15:00,80.315,80.345,80.305,80.335,605100000.0
2009-12-23 08:20:00,80.34,80.375,80.31,80.31,658700000.0
2009-12-23 08:25:00,80.315,80.415,80.315,80.355,1142800000.0
2009-12-23 08:30:00,80.355,80.39,80.34,80.39,733600000.0
2009-12-23 08:35:00,80.39,80.41,80.355,80.36,705100000.0
2009-12-23 08:40:00,80.36,80.365,80.335,80.345,861600000.0
2009-12-23 08:45:00,80.345,80.355,80.295,80.3,813500000.0
2009-12-23 08:50:00,80.305,80.37,80.305,80.355,1164399999.0
2009-12-23 08:55:00,80.35,80.35,80.29,80.31,675300000.0
2009-12-23 09:00:00,80.31,80.375,80.31,80.35,600600000.0
2009-12-23 09:05:00,80.355,80.355,80.325,80.33,657399999.0
2009-12-23 09:10:00,80.33,80.345,80.295,80.335,871199999.0
2009-12-23 09:15:00,80.335,80.36,80.315,80.355,809199998.0
2009-12-23 09:20:00,80.355,80.365,80.32,80.355,545300000.0
2009-12-23 09:25:00,80.355,80.36,80.295,80.315,1380899997.0
2009-12-23 09:30:00,80.315,80.34,80.31,80.32,709099998.0
2009-12-23 09:35:00,80.32,80.36,80.28,80.28,1171600000.0
2009-12-23 09:40:00,80.28,80.335,80.28,80.305,848299998.0
2009-12-23 09:45:00,80.29,80.35,80.28,80.335,852100000.0
2009-12-23 09:50:00,80.335,80.345,80.295,80.325,517000000.0
2009-12-23 09:55:00,80.325,80.345,80.32,80.33,690299999.0
2009-12-23 10:00:00,80.33,80.355,80.305,80.31,2161600003.0
2009-12-23 10:05:00,80.31,80.325,80.245,80.26,2007400002.0
2009-12-23 10:10:00,80.26,80.285,80.24,80.265,1877100002.0
2009-12-23 10:15:00,80.265,80.28,80.215,80.275,1462199995.0
2009-12-23 10:20:00,80.275,80.32,80.25,80.27,1492600002.0
2009-12-23 10:25:00,80.275,80.435,80.255,80.415,1531400000.0
2009-12-23 10:30:00,80.415,80.42,80.305,80.32,2178699990.0
2009-12-23 10:35:00,80.32,80.35,80.275,80.3,1639800005.0
2009-12-23 10:40:00,80.3,80.34,80.265,80.315,2067300005.0
2009-12-23 10:45:00,80.32,80.32,80.28,80.285,787399997.0
2009-12-23 10:50:00,80.285,80.34,80.265,80.335,1178500001.0
2009-12-23 10:55:00,80.34,80.355,80.31,80.33,1139000003.0
2009-12-23 11:00:00,80.33,80.355,80.295,80.32,1610899996.0
2009-12-23 11:05:00,80.32,80.335,80.29,80.315,1936200000.0
2009-12-23 11:10:00,80.315,80.35,80.315,80.33,845000001.0
2009-12-23 11:15:00,80.33,80.355,80.295,80.325,2708999998.0
2009-12-23 11:20:00,80.325,80.39,80.32,80.32,1273500000.0
2009-12-23 11:25:00,80.33,80.415,80.33,80.41,548200000.0
2009-12-23 11:30:00,80.41,80.42,80.345,80.36,853299999.0
2009-12-23 11:35:00,80.36,80.38,80.35,80.35,735000000.0
2009-12-23 11:40:00,80.35,80.355,80.265,80.285,1380099999.0
2009-12-23 11:45:00,80.285,80.345,80.285,80.32,580199999.0
2009-12-23 11:50:00,80.315,80.33,80.265,80.285,720400000.0
2009-12-23 11:55:00,80.285,80.31,80.255,80.295,1190600000.0
2009-12-23 12:00:00,80.295,80.32,80.29,80.315,231700000.0
2009-12-23 12:05:00,80.315,80.355,80.315,80.325,533100000.0
2009-12-23 12:10:00,80.325,80.335,80.285,80.295,700100000.0
2009-12-23 12:15:00,80.3,80.345,80.295,80.34,607300000.0
2009-12-23 12:20:00,80.355,80.36,80.31,80.34,921500001.0
2009-12-23 12:25:00,80.35,80.365,80.335,80.345,364300000.0
2009-12-23 12:30:00,80.35,80.36,80.3,80.33,530800000.0
2009-12-23 12:35:00,80.33,80.34,80.285,80.335,675499999.0
2009-12-23 12:40:00,80.335,80.36,80.3,80.335,888499999.0
2009-12-23 12:45:00,80.335,80.355,80.335,80.345,675500001.0
2009-12-23 12:50:00,80.34,80.345,80.28,80.305,487600000.0
2009-12-23 12:55:00,80.305,80.305,80.22,80.26,828800000.0
2009-12-23 13:00:00,80.26,80.27,80.185,80.235,971900000.0
2009-12-23 13:05:00,80.235,80.255,80.225,80.235,928200002.0
2009-12-23 13:10:00,80.235,80.265,80.235,80.26,645300001.0
2009-12-23 13:15:00,80.255,80.355,80.255,80.325,2232700001.0
2009-12-23 13:20:00,80.325,80.4,80.32,80.365,853600001.0
2009-12-23 13:25:00,80.365,80.365,80.305,80.315,1342599998.0
2009-12-23 13:30:00,80.315,80.37,80.315,80.35,814000001.0
2009-12-23 13:35:00,80.355,80.4,80.35,80.375,1163699995.0
2009-12-23 13:40:00,80.375,80.445,80.375,80.415,2216900001.0
2009-12-23 13:45:00,80.41,80.42,80.38,80.395,1081000001.0
2009-12-23 13:50:00,80.395,80.49,80.39,80.48,1169799998.0
2009-12-23 13:55:00,80.475,80.475,80.39,80.44,1885199999.0
2009-12-23 14:00:00,80.44,80.445,80.385,80.395,1663899998.0
2009-12-23 14:05:00,80.395,80.435,80.385,80.385,1581499994.0
2009-12-23 14:10:00,80.385,80.47,80.38,80.43,1714599995.0
2009-12-23 14:15:00,80.435,80.475,80.425,80.465,663900000.0
2009-12-23 14:20:00,80.465,80.47,80.415,80.415,1297199999.0
2009-12-23 14:25:00,80.42,80.44,80.395,80.405,1221900000.0
2009-12-23 14:30:00,80.405,80.44,80.4,80.44,925099998.0
2009-12-23 14:35:00,80.44,80.45,80.42,80.44,680800000.0
2009-12-23 14:40:00,80.44,80.45,80.415,80.425,869600000.0
2009-12-23 14:45:00,80.425,80.435,80.4,80.435,1383799997.0
2009-12-23 14:50:00,80.435,80.525,80.41,80.49,1721499993.0
2009-12-23 14:55:00,80.49,80.5,80.46,80.48,1617000008.0
2009-12-23 15:00:00,80.48,80.5,80.4,80.415,2310700008.0
2009-12-23 15:05:00,80.41,80.505,80.41,80.475,2628900001.0
2009-12-23 15:10:00,80.48,80.5,80.45,80.48,2196299997.0
2009-12-23 15:15:00,80.475,80.48,80.38,80.415,1850799998.0
2009-12-23 15:20:00,80.41,80.445,80.38,80.43,1993000003.0
2009-12-23 15:25:00,80.43,80.445,80.375,80.42,2238300002.0
2009-12-23 15:30:00,80.42,80.45,80.375,80.42,1780100000.0
2009-12-23 15:35:00,80.42,80.47,80.42,80.45,2030300003.0
2009-12-23 15:40:00,80.45,80.5,80.425,80.425,1614199997.0
2009-12-23 15:45:00,80.425,80.44,80.395,80.425,1381300000.0
2009-12-23 15:50:00,80.425,80.43,80.39,80.405,875799998.0
2009-12-23 15:55:00,80.405,80.44,80.405,80.415,1352800003.0
2009-12-23 16:00:00,80.42,80.49,80.405,80.485,954500002.0
2009-12-23 16:05:00,80.485,80.545,80.47,80.545,863000000.0
2009-12-23 16:10:00,80.545,80.635,80.545,80.61,2364100001.0
2009-12-23 16:15:00,80.615,80.63,80.535,80.61,2613100000.0
2009-12-23 16:20:00,80.61,80.61,80.56,80.57,1794399999.0
2009-12-23 16:25:00,80.57,80.615,80.57,80.58,1612800001.0
2009-12-23 16:30:00,80.58,80.59,80.47,80.48,3639999991.0
2009-12-23 16:35:00,80.48,80.55,80.475,80.545,1776100004.0
2009-12-23 16:40:00,80.545,80.545,80.47,80.47,1956500003.0
2009-12-23 16:45:00,80.475,80.555,80.465,80.55,1668599997.0
2009-12-23 16:50:00,80.55,80.575,80.51,80.54,1615000000.0
2009-12-23 16:55:00,80.54,80.585,80.515,80.56,1964800004.0
2009-12-23 17:00:00,80.555,80.555,80.415,80.425,3653200000.0
2009-12-23 17:05:00,80.43,80.455,80.32,80.355,3757399989.0
2009-12-23 17:10:00,80.345,80.41,80.345,80.395,2247399999.0
2009-12-23 17:15:00,80.395,80.425,80.365,80.38,1857199999.0
2009-12-23 17:20:00,80.38,80.395,80.3,80.32,1926200001.0
2009-12-23 17:25:00,80.315,80.345,80.285,80.32,1537800000.0
2009-12-23 17:30:00,80.32,80.43,80.32,80.365,1851500000.0
2009-12-23 17:35:00,80.365,80.445,80.35,80.35,1369100000.0
2009-12-23 17:40:00,80.355,80.425,80.355,80.42,1254699999.0
2009-12-23 17:45:00,80.42,80.45,80.395,80.425,1513700000.0
2009-12-23 17:50:00,80.425,80.505,80.425,80.505,1101000000.0
2009-12-23 17:55:00,80.505,80.545,80.49,80.54,830600000.0
2009-12-23 18:00:00,80.54,80.55,80.505,80.53,931600002.0
2009-12-23 18:05:00,80.53,80.55,80.48,80.5,908600001.0
2009-12-23 18:10:00,80.505,80.55,80.485,80.55,989500000.0
2009-12-23 18:15:00,80.555,80.555,80.505,80.525,1219100002.0
2009-12-23 18:20:00,80.52,80.555,80.5,80.53,1291600002.0
2009-12-23 18:25:00,80.53,80.53,80.48,80.485,982800000.0
2009-12-23 18:30:00,80.485,80.53,80.425,80.465,902699997.0
2009-12-23 18:35:00,80.46,80.535,80.46,80.505,693599999.0
2009-12-23 18:40:00,80.505,80.57,80.48,80.495,858699998.0
2009-12-23 18:45:00,80.495,80.56,80.495,80.555,481700000.0
2009-12-23 18:50:00,80.555,80.63,80.545,80.625,724200000.0
2009-12-23 18:55:00,80.625,80.635,80.595,80.615,1047100000.0
2009-12-23 19:00:00,80.63,80.63,80.525,80.53,862499999.0
2009-12-23 19:05:00,80.53,80.56,80.475,80.5,706100000.0
2009-12-23 19:10:00,80.5,80.51,80.455,80.47,625000000.0
2009-12-23 19:15:00,80.47,80.525,80.445,80.525,1143300001.0
2009-12-23 19:20:00,80.525,80.53,80.46,80.515,857000000.0
2009-12-23 19:25:00,80.51,80.565,80.49,80.555,902800000.0
2009-12-23 19:30:00,80.55,80.55,80.505,80.51,1594999999.0
2009-12-23 19:35:00,80.51,80.535,80.48,80.51,1128800002.0
2009-12-23 19:40:00,80.51,80.625,80.51,80.62,895100000.0
2009-12-23 19:45:00,80.615,80.64,80.595,80.605,1149099999.0
2009-12-23 19:50:00,80.605,80.645,80.575,80.575,1335400000.0
2009-12-23 19:55:00,80.575,80.59,80.535,80.54,1013700000.0
2009-12-23 20:00:00,80.54,80.565,80.52,80.565,712299999.0
2009-12-23 20:05:00,80.565,80.565,80.515,80.535,528799999.0
2009-12-23 20:10:00,80.545,80.59,80.545,80.555,853000000.0
2009-12-23 20:15:00,80.555,80.645,80.555,80.615,1014700000.0
2009-12-23 20:20:00,80.615,80.625,80.605,80.62,474999999.0
2009-12-23 20:25:00,80.615,80.625,80.595,80.6,602100000.0
2009-12-23 20:30:00,80.595,80.665,80.595,80.635,1223900001.0
2009-12-23 20:35:00,80.635,80.65,80.58,80.58,1361800000.0
2009-12-23 20:40:00,80.58,80.595,80.57,80.585,568000000.0
2009-12-23 20:45:00,80.585,80.595,80.57,80.585,492900000.0
2009-12-23 20:50:00,80.585,80.625,80.585,80.61,593500000.0
2009-12-23 20:55:00,80.605,80.62,80.595,80.615,305300000.0
2009-12-23 21:00:00,80.615,80.65,80.615,80.63,307100000.0
2009-12-23 21:05:00,80.635,80.64,80.61,80.615,199500000.0
2009-12-23 21:10:00,80.595,80.605,80.56,80.57,564200000.0
2009-12-23 21:15:00,80.575,80.575,80.565,80.565,315200000.0
2009-12-23 21:20:00,80.565,80.57,80.55,80.56,358700000.0
2009-12-23 21:25:00,80.56,80.575,80.545,80.55,585400000.0
2009-12-23 21:30:00,80.555,80.585,80.555,80.58,251200000.0
2009-12-23 21:35:00,80.575,80.605,80.555,80.595,807399998.0
2009-12-23 21:40:00,80.605,80.605,80.575,80.595,454299999.0
2009-12-23 21:45:00,80.595,80.615,80.59,80.6,656400000.0
2009-12-23 21:50:00,80.605,80.675,80.6,80.655,678200000.0
2009-12-23 21:55:00,80.655,80.685,80.635,80.665,827199998.0
2009-12-23 22:00:00,80.675,80.675,80.61,80.645,405400000.0
2009-12-23 22:05:00,80.65,80.65,80.62,80.65,468900000.0
2009-12-23 22:10:00,80.65,80.675,80.635,80.64,656800000.0
2009-12-23 22:15:00,80.64,80.67,80.62,80.65,621500000.0
2009-12-23 22:20:00,80.65,80.65,80.605,80.63,305800000.0
2009-12-23 22:25:00,80.64,80.655,80.62,80.635,475599999.0
2009-12-23 22:30:00,80.635,80.655,80.635,80.65,693399999.0
2009-12-23 22:35:00,80.65,80.675,80.63,80.67,548600000.0
2009-12-23 22:40:00,80.675,80.725,80.675,80.68,913900000.0
2009-12-23 22:45:00,80.685,80.685,80.59,80.59,936500000.0
2009-12-23 22:50:00,80.59,80.625,80.585,80.615,745700000.0
2009-12-23 22:55:00,80.615,80.63,80.58,80.585,299800000.0
2009-12-23 23:00:00,80.58,80.605,80.56,80.59,342700000.0
2009-12-23 23:05:00,80.595,80.64,80.59,80.635,46300000.0
2009-12-23 23:10:00,80.635,80.635,80.555,80.605,128900000.0
2009-12-23 23:15:00,80.605,80.615,80.56,80.57,70400000.0
2009-12-23 23:20:00,80.57,80.62,80.555,80.57,229400000.0
2009-12-23 23:25:00,80.565,80.57,80.545,80.57,136000000.0
2009-12-23 23:30:00,80.565,80.565,80.54,80.545,186800000.0
2009-12-23 23:35:00,80.545,80.545,80.51,80.52,193000000.0
2009-12-23 23:40:00,80.515,80.53,80.505,80.53,155600000.0
2009-12-23 23:45:00,80.53,80.56,80.515,80.555,147600000.0
2009-12-23 23:50:00,80.555,80.625,80.555,80.605,270900000.0
2009-12-23 23:55:00,80.605,80.64,80.575,80.61,265400000.0
2009-12-24 00:00:00,80.6,80.64,80.564,80.575,207100000.0
2009-12-24 00:05:00,80.59,80.64,80.54,80.63,92200000.0
2009-12-24 00:10:00,80.625,80.665,80.625,80.625,116700000.0
2009-12-24 00:15:00,80.625,80.625,80.545,80.565,181300000.0
2009-12-24 00:20:00,80.565,80.58,80.535,80.56,137400000.0
2009-12-24 00:25:00,80.56,80.585,80.535,80.55,169300000.0
2009-12-24 00:30:00,80.56,80.565,80.511,80.551,109000000.0
2009-12-24 00:35:00,80.55,80.59,80.49,80.505,293400000.0
2009-12-24 00:40:00,80.505,80.54,80.48,80.505,241600000.0
2009-12-24 00:45:00,80.495,80.52,80.467,80.467,411400000.0
2009-12-24 00:50:00,80.51,80.565,80.46,80.515,207200000.0
2009-12-24 00:55:00,80.51,80.51,80.455,80.455,237900000.0
2009-12-24 01:00:00,80.455,80.535,80.435,80.535,284700000.0
2009-12-24 01:05:00,80.535,80.56,80.53,80.56,109200000.0
2009-12-24 01:10:00,80.56,80.635,80.56,80.63,346900000.0
2009-12-24 01:15:00,80.63,80.64,80.605,80.64,113500000.0
2009-12-24 01:20:00,80.64,80.665,80.635,80.665,111200000.0
2009-12-24 01:25:00,80.665,80.7,80.655,80.675,230100000.0
2009-12-24 01:30:00,80.675,80.69,80.635,80.635,405499999.0
2009-12-24 01:35:00,80.645,80.67,80.635,80.64,222200000.0
2009-12-24 01:40:00,80.635,80.645,80.615,80.62,289400000.0
2009-12-24 01:45:00,80.625,80.64,80.58,80.58,365000000.0
2009-12-24 01:50:00,80.58,80.595,80.555,80.585,398400000.0
2009-12-24 01:55:00,80.59,80.625,80.565,80.62,434000000.0
2009-12-24 02:00:00,80.615,80.645,80.595,80.63,895000000.0
2009-12-24 02:05:00,80.63,80.665,80.625,80.64,697000000.0
2009-12-24 02:10:00,80.64,80.64,80.6,80.615,1079200000.0
2009-12-24 02:15:00,80.615,80.635,80.575,80.605,808600000.0
2009-12-24 02:20:00,80.605,80.64,80.585,80.63,535400000.0
2009-12-24 02:25:00,80.635,80.665,80.625,80.645,681400000.0
2009-12-24 02:30:00,80.645,80.695,80.625,80.675,659600000.0
2009-12-24 02:35:00,80.68,80.7,80.65,80.66,821500000.0
2009-12-24 02:40:00,80.66,80.68,80.635,80.66,1046800001.0
2009-12-24 02:45:00,80.66,80.665,80.6,80.64,845400000.0
2009-12-24 02:50:00,80.64,80.645,80.615,80.635,1157799995.0
2009-12-24 02:55:00,80.655,80.705,80.645,80.675,2075699999.0
2009-12-24 03:00:00,80.675,80.705,80.665,80.685,966400000.0
2009-12-24 03:05:00,80.695,80.73,80.675,80.715,697199999.0
2009-12-24 03:10:00,80.71,80.785,80.705,80.735,1297000001.0
2009-12-24 03:15:00,80.735,80.755,80.705,80.725,1101999993.0
2009-12-24 03:20:00,80.725,80.765,80.715,80.765,1079199988.0
2009-12-24 03:25:00,80.765,80.785,80.715,80.725,1076499995.0
2009-12-24 03:30:00,80.725,80.745,80.715,80.72,584699999.0
2009-12-24 03:35:00,80.725,80.735,80.705,80.715,1294799999.0
2009-12-24 03:40:00,80.715,80.735,80.705,80.725,1087899992.0
2009-12-24 03:45:00,80.725,80.745,80.725,80.73,518999999.0
2009-12-24 03:50:00,80.73,80.77,80.73,80.755,482700000.0
2009-12-24 03:55:00,80.755,80.765,80.73,80.765,468200000.0
2009-12-24 04:00:00,80.77,80.775,80.73,80.735,478799998.0
2009-12-24 04:05:00,80.735,80.76,80.725,80.73,430299998.0
2009-12-24 04:10:00,80.735,80.77,80.685,80.75,1120299999.0
2009-12-24 04:15:00,80.75,80.775,80.75,80.755,668200000.0
2009-12-24 04:20:00,80.755,80.81,80.74,80.775,1400499991.0
2009-12-24 04:25:00,80.775,80.815,80.775,80.795,570300000.0
2009-12-24 04:30:00,80.79,80.8,80.77,80.785,316500000.0
2009-12-24 04:35:00,80.78,80.785,80.77,80.77,261499997.0
2009-12-24 04:40:00,80.77,80.77,80.705,80.705,428900000.0
2009-12-24 04:45:00,80.705,80.82,80.705,80.815,639100000.0
2009-12-24 04:50:00,80.815,80.85,80.775,80.785,1216300001.0
2009-12-24 04:55:00,80.78,80.805,80.765,80.805,718599996.0
2009-12-24 05:00:00,80.805,80.81,80.735,80.745,1287699999.0
2009-12-24 05:05:00,80.745,80.755,80.67,80.675,1190599997.0
2009-12-24 05:10:00,80.68,80.735,80.655,80.72,1255899997.0
2009-12-24 05:15:00,80.72,80.735,80.715,80.72,438899997.0
2009-12-24 05:20:00,80.72,80.735,80.71,80.72,547500001.0
2009-12-24 05:25:00,80.715,80.755,80.715,80.74,884999998.0
2009-12-24 05:30:00,80.74,80.755,80.69,80.695,779399992.0
2009-12-24 05:35:00,80.705,80.72,80.615,80.655,1275999994.0
2009-12-24 05:40:00,80.655,80.695,80.645,80.68,869299999.0
2009-12-24 05:45:00,80.665,80.675,80.635,80.65,251899999.0
2009-12-24 05:50:00,80.65,80.695,80.645,80.67,1324499999.0
2009-12-24 05:55:00,80.67,80.73,80.66,80.715,609900000.0
2009-12-24 06:00:00,80.715,80.74,80.7,80.715,822099999.0
2009-12-24 06:05:00,80.72,80.72,80.695,80.705,377999996.0
2009-12-24 06:10:00,80.69,80.72,80.675,80.675,1291599996.0
2009-12-24 06:15:00,80.675,80.71,80.665,80.68,654800000.0
2009-12-24 06:20:00,80.68,80.695,80.655,80.67,611300000.0
2009-12-24 06:25:00,80.675,80.695,80.67,80.68,479500000.0
2009-12-24 06:30:00,80.685,80.7,80.68,80.68,210800000.0
2009-12-24 06:35:00,80.68,80.685,80.63,80.66,597799998.0
2009-12-24 06:40:00,80.66,80.665,80.605,80.635,865499997.0
2009-12-24 06:45:00,80.635,80.635,80.59,80.61,1895299991.0
2009-12-24 06:50:00,80.61,80.645,80.58,80.585,1393399998.0
2009-12-24 06:55:00,80.59,80.605,80.58,80.6,352600000.0
2009-12-24 07:00:00,80.6,80.63,80.575,80.63,1410399998.0
2009-12-24 07:05:00,80.63,80.64,80.6,80.63,947299993.0
2009-12-24 07:10:00,80.63,80.635,80.615,80.625,594799999.0
2009-12-24 07:15:00,80.625,80.66,80.62,80.652,428600000.0
2009-12-24 07:20:00,80.655,80.655,80.635,80.64,248699998.0
2009-12-24 07:25:00,80.645,80.645,80.63,80.635,289999997.0
2009-12-24 07:30:00,80.63,80.64,80.615,80.62,789000000.0
2009-12-24 07:35:00,80.62,80.635,80.605,80.605,921099998.0
2009-12-24 07:40:00,80.605,80.605,80.55,80.57,646999999.0
2009-12-24 07:45:00,80.575,80.605,80.5,80.51,1337300002.0
2009-12-24 07:50:00,80.515,80.56,80.51,80.555,826299999.0
2009-12-24 07:55:00,80.555,80.605,80.545,80.6,495200000.0
2009-12-24 08:00:00,80.605,80.63,80.565,80.605,924700001.0
2009-12-24 08:05:00,80.605,80.665,80.605,80.635,1368599994.0
2009-12-24 08:10:00,80.635,80.645,80.61,80.625,2670299994.0
2009-12-24 08:15:00,80.635,80.685,80.6,80.615,1815499996.0
2009-12-24 08:20:00,80.615,80.655,80.56,80.575,1522099999.0
2009-12-24 08:25:00,80.565,80.62,80.56,80.605,694300001.0
2009-12-24 08:30:00,80.605,80.635,80.605,80.625,1153999999.0
2009-12-24 08:35:00,80.625,80.66,80.62,80.63,1250599999.0
2009-12-24 08:40:00,80.63,80.63,80.59,80.6,764799997.0
2009-12-24 08:45:00,80.6,80.605,80.515,80.52,1596500000.0
2009-12-24 08:50:00,80.52,80.535,80.51,80.515,880700011.0
2009-12-24 08:55:00,80.515,80.545,80.485,80.505,776199998.0
2009-12-24 09:00:00,80.515,80.535,80.485,80.505,893000001.0
2009-12-24 09:05:00,80.505,80.545,80.495,80.52,1109200000.0
2009-12-24 09:10:00,80.525,80.54,80.5,80.5,547600003.0
2009-12-24 09:15:00,80.5,80.505,80.46,80.49,1394499997.0
2009-12-24 09:20:00,80.49,80.51,80.475,80.505,738599999.0
2009-12-24 09:25:00,80.51,80.51,80.435,80.45,1331700003.0
2009-12-24 09:30:00,80.45,80.505,80.45,80.505,537900000.0
2009-12-24 09:35:00,80.505,80.525,80.47,80.475,1420899999.0
2009-12-24 09:40:00,80.47,80.51,80.465,80.505,1324799995.0
2009-12-24 09:45:00,80.505,80.55,80.48,80.53,1124699995.0
2009-12-24 09:50:00,80.53,80.545,80.505,80.51,981899996.0
2009-12-24 09:55:00,80.505,80.52,80.495,80.51,694999995.0
2009-12-24 10:00:00,80.505,80.58,80.49,80.565,3063899963.0
2009-12-24 10:05:00,80.57,80.59,80.56,80.56,2307399995.0
2009-12-24 10:10:00,80.56,80.56,80.525,80.525,1328000003.0
2009-12-24 10:15:00,80.525,80.545,80.495,80.5,1476099996.0
2009-12-24 10:20:00,80.5,80.535,80.495,80.535,1143199999.0
2009-12-24 10:25:00,80.535,80.54,80.465,80.495,1264100002.0
2009-12-24 10:30:00,80.495,80.505,80.47,80.505,1110499997.0
2009-12-24 10:35:00,80.505,80.54,80.505,80.53,1709299994.0
2009-12-24 10:40:00,80.53,80.545,80.515,80.545,1293299998.0
2009-12-24 10:45:00,80.545,80.58,80.535,80.545,2726999999.0
2009-12-24 10:50:00,80.545,80.56,80.545,80.555,1277699998.0
2009-12-24 10:55:00,80.555,80.6,80.545,80.56,992600005.0
2009-12-24 11:00:00,80.56,80.585,80.55,80.58,1382599999.0
2009-12-24 11:05:00,80.575,80.605,80.56,80.59,1119299999.0
2009-12-24 11:10:00,80.59,80.595,80.53,80.535,1380699990.0
2009-12-24 11:15:00,80.535,80.54,80.465,80.465,1891599994.0
2009-12-24 11:20:00,80.465,80.49,80.45,80.49,633399998.0
2009-12-24 11:25:00,80.49,80.55,80.485,80.515,1734199995.0
2009-12-24 11:30:00,80.515,80.55,80.51,80.535,1431000000.0
2009-12-24 11:35:00,80.54,80.61,80.53,80.565,2030100004.0
2009-12-24 11:40:00,80.565,80.735,80.555,80.67,3036599995.0
2009-12-24 11:45:00,80.67,80.725,80.655,80.685,2799799995.0
2009-12-24 11:50:00,80.685,80.685,80.655,80.655,2062599996.0
2009-12-24 11:55:00,80.66,80.665,80.62,80.665,1901999995.0
2009-12-24 12:00:00,80.665,80.73,80.66,80.675,1156999998.0
2009-12-24 12:05:00,80.675,80.72,80.66,80.71,2228000001.0
2009-12-24 12:10:00,80.71,80.74,80.705,80.735,1603799988.0
2009-12-24 12:15:00,80.735,80.77,80.715,80.76,1747699997.0
2009-12-24 12:20:00,80.76,80.77,80.72,80.735,1556399998.0
2009-12-24 12:25:00,80.735,80.755,80.725,80.755,1929999998.0
2009-12-24 12:30:00,80.765,80.77,80.74,80.75,1348500002.0
2009-12-24 12:35:00,80.75,80.785,80.74,80.745,2368199994.0
2009-12-24 12:40:00,80.745,80.755,80.7,80.7,1809299996.0
2009-12-24 12:45:00,80.7,80.75,80.695,80.735,1535099999.0
2009-12-24 12:50:00,80.735,80.78,80.73,80.75,1654900000.0
2009-12-24 12:55:00,80.75,80.76,80.705,80.745,2109600005.0
2009-12-24 13:00:00,80.745,80.77,80.725,80.74,2233999997.0
2009-12-24 13:05:00,80.755,80.765,80.745,80.75,991000000.0
2009-12-24 13:10:00,80.755,80.775,80.73,80.76,942199998.0
2009-12-24 13:15:00,80.76,80.825,80.75,80.775,2036999993.0
2009-12-24 13:20:00,80.775,80.775,80.71,80.755,1558499993.0
2009-12-24 13:25:00,80.755,80.795,80.72,80.77,1354800001.0
2009-12-24 13:30:00,80.77,80.83,80.77,80.79,1922299994.0
2009-12-24 13:35:00,80.785,80.8,80.765,80.785,1565300001.0
2009-12-24 13:40:00,80.785,80.785,80.755,80.775,796900001.0
2009-12-24 13:45:00,80.775,80.78,80.74,80.765,968200000.0
2009-12-24 13:50:00,80.765,80.765,80.695,80.76,2420299993.0
2009-12-24 13:55:00,80.765,80.77,80.73,80.735,988299998.0
2009-12-24 14:00:00,80.735,80.775,80.73,80.76,1310600003.0
2009-12-24 14:05:00,80.755,80.77,80.715,80.72,703700001.0
2009-12-24 14:10:00,80.73,80.75,80.68,80.71,729999999.0
2009-12-24 14:15:00,80.71,80.77,80.71,80.76,1605500002.0
2009-12-24 14:20:00,80.77,80.78,80.74,80.755,908600000.0
2009-12-24 14:25:00,80.755,80.785,80.755,80.76,563400000.0
2009-12-24 14:30:00,80.76,80.775,80.73,80.775,1081099999.0
2009-12-24 14:35:00,80.775,80.835,80.755,80.78,1755399997.0
2009-12-24 14:40:00,80.78,80.79,80.735,80.78,1157400000.0
2009-12-24 14:45:00,80.78,80.835,80.78,80.835,826800000.0
2009-12-24 14:50:00,80.83,80.88,80.825,80.855,1813900000.0
2009-12-24 14:55:00,80.855,80.855,80.81,80.81,868600000.0
2009-12-24 15:00:00,80.81,80.855,80.775,80.775,1390100000.0
2009-12-24 15:05:00,80.78,80.8,80.76,80.79,602400000.0
2009-12-24 15:10:00,80.79,80.84,80.79,80.83,748199998.0
2009-12-24 15:15:00,80.83,80.83,80.74,80.76,2010799999.0
2009-12-24 15:20:00,80.77,80.865,80.77,80.82,806100000.0
2009-12-24 15:25:00,80.82,80.84,80.805,80.805,573500000.0
2009-12-24 15:30:00,80.81,80.925,80.785,80.855,1019800000.0
2009-12-24 15:35:00,80.865,80.87,80.825,80.84,603200000.0
2009-12-24 15:40:00,80.815,80.87,80.795,80.795,667200000.0
2009-12-24 15:45:00,80.795,80.835,80.77,80.78,400600000.0
2009-12-24 15:50:00,80.775,80.795,80.755,80.775,515000000.0
2009-12-24 15:55:00,80.775,80.815,80.76,80.81,949299998.0
2009-12-24 16:00:00,80.8,80.805,80.755,80.775,335800000.0
2009-12-24 16:05:00,80.775,80.79,80.755,80.79,408300000.0
2009-12-24 16:10:00,80.79,80.8,80.715,80.745,740100001.0
2009-12-24 16:15:00,80.75,80.775,80.72,80.73,511900000.0
2009-12-24 16:20:00,80.735,80.79,80.725,80.79,379200000.0
2009-12-24 16:25:00,80.79,80.795,80.77,80.785,443600000.0
2009-12-24 16:30:00,80.785,80.79,80.76,80.79,670000000.0
2009-12-24 16:35:00,80.79,80.815,80.78,80.815,950900002.0
2009-12-24 16:40:00,80.805,80.81,80.775,80.775,740199999.0
2009-12-24 16:45:00,80.775,80.805,80.775,80.8,800300000.0
2009-12-24 16:50:00,80.795,80.835,80.79,80.835,326000000.0
2009-12-24 16:55:00,80.835,80.9,80.825,80.87,524899999.0
2009-12-24 17:00:00,80.87,80.95,80.865,80.895,691300000.0
2009-12-24 17:05:00,80.895,80.915,80.875,80.88,583700000.0
2009-12-24 17:10:00,80.88,80.915,80.87,80.895,630300000.0
2009-12-24 17:15:00,80.895,80.94,80.885,80.915,654900000.0
2009-12-24 17:20:00,80.915,80.94,80.895,80.895,577300000.0
2009-12-24 17:25:00,80.9,80.94,80.9,80.915,229000000.0
2009-12-24 17:30:00,80.92,80.96,80.89,80.895,609699998.0
2009-12-24 17:35:00,80.895,80.925,80.875,80.905,682000000.0
2009-12-24 17:40:00,80.905,80.905,80.85,80.865,560700000.0
2009-12-24 17:45:00,80.865,80.875,80.815,80.825,532800000.0
2009-12-24 17:50:00,80.83,80.93,80.79,80.89,1178400000.0
2009-12-24 17:55:00,80.89,80.97,80.83,80.97,671500000.0
2009-12-24 18:00:00,80.975,80.995,80.925,80.94,554100000.0
2009-12-24 18:05:00,80.945,80.945,80.9,80.91,211400000.0
2009-12-24 18:10:00,80.905,80.915,80.87,80.885,354300000.0
2009-12-24 18:15:00,80.895,80.895,80.865,80.865,250900000.0
2009-12-24 18:20:00,80.865,80.905,80.865,80.905,355900000.0
2009-12-24 18:25:00,80.905,80.935,80.895,80.905,447900000.0
2009-12-24 18:30:00,80.915,80.915,80.835,80.855,393800000.0
2009-12-24 18:35:00,80.855,80.864,80.832,80.84,506400000.0
2009-12-24 18:40:00,80.803,80.85,80.8,80.84,693800000.0
2009-12-24 18:45:00,80.84,80.89,80.84,80.875,182400000.0
2009-12-24 18:50:00,80.875,80.92,80.837,80.905,299200000.0
2009-12-24 18:55:00,80.905,80.92,80.875,80.91,207900000.0
2009-12-24 19:00:00,80.91,80.91,80.84,80.87,309600000.0
2009-12-24 19:05:00,80.875,80.915,80.87,80.875,201500000.0
2009-12-24 19:10:00,80.875,80.91,80.87,80.905,200000000.0
2009-12-24 19:15:00,80.905,80.94,80.9,80.93,186000000.0
2009-12-24 19:20:00,80.925,80.925,80.881,80.898,122400000.0
2009-12-24 19:25:00,80.898,80.915,80.865,80.885,287200000.0
2009-12-24 19:30:00,80.885,80.885,80.835,80.84,282400000.0
2009-12-24 19:35:00,80.845,80.845,80.825,80.835,215700000.0
2009-12-24 19:40:00,80.835,80.84,80.815,80.83,180000000.0
2009-12-24 19:45:00,80.83,80.855,80.825,80.855,135000000.0
2009-12-24 19:50:00,80.855,80.88,80.845,80.85,107600000.0
2009-12-24 19:55:00,80.85,81.025,80.85,80.995,406800000.0
2009-12-24 20:00:00,80.99,80.99,80.825,80.825,858700000.0
2009-12-24 20:05:00,80.825,80.86,80.82,80.83,260500000.0
2009-12-24 20:10:00,80.835,80.84,80.82,80.83,389800000.0
2009-12-24 20:15:00,80.83,80.885,80.79,80.8,382400000.0
2009-12-24 20:20:00,80.8,80.83,80.8,80.83,102900000.0
2009-12-24 20:25:00,80.83,80.835,80.82,80.825,124900000.0
2009-12-24 20:30:00,80.825,80.825,80.815,80.825,63000000.0
2009-12-24 20:35:00,80.815,80.825,80.8,80.81,199300000.0
2009-12-24 20:40:00,80.815,80.815,80.73,80.805,326600000.0
2009-12-24 20:45:00,80.8,80.8,80.77,80.79,270500000.0
2009-12-24 20:50:00,80.79,80.795,80.73,80.755,324100000.0
2009-12-24 20:55:00,80.74,80.76,80.6,80.715,363200000.0
2009-12-24 21:00:00,80.725,80.745,80.688,80.74,263500000.0
2009-12-24 21:05:00,80.74,80.755,80.705,80.74,137100000.0
2009-12-24 21:10:00,80.74,80.745,80.72,80.72,45000000.0
2009-12-24 21:15:00,80.72,80.755,80.695,80.705,203000000.0
2009-12-24 21:20:00,80.7,80.76,80.695,80.73,242900000.0
2009-12-24 21:25:00,80.73,80.825,80.725,80.775,158600000.0
2009-12-24 21:30:00,80.775,80.79,80.755,80.775,65900000.0
2009-12-24 21:35:00,80.775,80.8,80.75,80.75,71600000.0
2009-12-24 21:40:00,80.735,80.735,80.7,80.7,41200000.0
2009-12-24 21:45:00,80.7,80.76,80.69,80.76,129700000.0
2009-12-24 21:50:00,80.76,80.815,80.76,80.815,125700000.0
2009-12-24 21:55:00,80.81,80.885,80.805,80.885,128500000.0
2009-12-24 22:00:00,80.88,80.88,80.818,80.843,136100000.0
2009-12-24 22:05:00,80.838,80.87,80.83,80.864,182600000.0
2009-12-24 22:10:00,80.828,80.861,80.72,80.835,209900000.0
2009-12-24 22:15:00,80.847,80.861,80.821,80.835,270200000.0
2009-12-24 22:20:00,80.835,80.885,80.79,80.885,498800000.0
2009-12-24 22:25:00,80.885,80.89,80.785,80.785,49600000.0
2009-12-24 22:30:00,80.785,80.825,80.78,80.79,143000000.0
2009-12-24 22:35:00,80.8,80.802,80.765,80.78,173200000.0
2009-12-24 22:40:00,80.815,80.831,80.78,80.78,108400000.0
2009-12-24 22:45:00,80.795,80.828,80.78,80.828,167800000.0
2009-12-24 22:50:00,80.79,80.808,80.75,80.797,283600000.0
2009-12-24 22:55:00,80.78,80.798,80.77,80.78,153600000.0
2009-12-24 23:00:00,80.77,80.825,80.76,80.815,65600000.0
2009-12-24 23:05:00,80.815,80.815,80.781,80.81,278600000.0
2009-12-24 23:10:00,80.815,80.815,80.743,80.743,164600000.0
2009-12-24 23:15:00,80.78,80.78,80.755,80.78,67400000.0
2009-12-24 23:20:00,80.78,80.795,80.755,80.77,183600000.0
2009-12-24 23:25:00,80.77,80.77,80.73,80.755,68200000.0
2009-12-24 23:30:00,80.755,80.76,80.74,80.76,31600000.0
2009-12-24 23:35:00,80.76,80.762,80.713,80.742,162200000.0
2009-12-24 23:40:00,80.745,80.781,80.745,80.765,81800000.0
2009-12-24 23:45:00,80.765,80.778,80.749,80.77,75800000.0
2009-12-24 23:50:00,80.749,80.787,80.717,80.787,115800000.0
2009-12-24 23:55:00,80.785,80.79,80.757,80.775,71800000.0
2009-12-25 00:00:00,80.76,80.785,80.708,80.718,151300000.0
2009-12-25 00:05:00,80.77,80.778,80.722,80.725,277400000.0
2009-12-25 00:10:00,80.733,80.851,80.688,80.805,286300000.0
2009-12-25 00:15:00,80.791,80.855,80.758,80.846,474600000.0
2009-12-25 00:20:00,80.835,80.838,80.755,80.769,370600000.0
2009-12-25 00:25:00,80.773,80.847,80.756,80.781,344100000.0
2009-12-25 00:30:00,80.842,80.874,80.77,80.86,443200000.0
2009-12-25 00:35:00,80.78,80.855,80.757,80.787,524800000.0
2009-12-25 00:40:00,80.845,80.873,80.759,80.79,581800000.0
2009-12-25 00:45:00,80.882,80.921,80.778,80.906,640000000.0
2009-12-25 00:50:00,80.897,81.063,80.789,81.026,606800000.0
2009-12-25 00:55:00,80.984,81.092,80.783,80.977,536799999.0
2009-12-25 01:00:00,80.99,81.028,80.797,80.884,547200000.0
2009-12-25 01:05:00,80.865,80.904,80.785,80.818,586299999.0
2009-12-25 01:10:00,80.866,80.878,80.731,80.838,523000000.0
2009-12-25 01:15:00,80.813,80.855,80.741,80.805,451500000.0
2009-12-25 01:20:00,80.813,80.83,80.717,80.754,295800000.0
2009-12-25 01:25:00,80.783,80.791,80.724,80.748,301000000.0
2009-12-25 01:30:00,80.75,80.822,80.74,80.774,360300000.0
2009-12-25 01:35:00,80.772,80.817,80.772,80.794,344100000.0
2009-12-25 01:40:00,80.789,80.806,80.736,80.774,384000000.0
2009-12-25 01:45:00,80.784,80.805,80.721,80.765,465400000.0
2009-12-25 01:50:00,80.777,80.848,80.737,80.835,316100000.0
2009-12-25 01:55:00,80.836,80.845,80.762,80.833,444500000.0
2009-12-25 02:00:00,80.821,80.827,80.691,80.691,601499999.0
2009-12-25 02:05:00,80.699,80.809,80.699,80.779,556900002.0
2009-12-25 02:10:00,80.769,80.823,80.743,80.786,634599999.0
2009-12-25 02:15:00,80.783,80.798,80.737,80.754,564800001.0
2009-12-25 02:20:00,80.752,80.78,80.733,80.748,298700000.0
2009-12-25 02:25:00,80.736,80.808,80.727,80.789,331300000.0
2009-12-25 02:30:00,80.785,80.797,80.751,80.766,382100000.0
2009-12-25 02:35:00,80.774,80.847,80.769,80.826,274200000.0
2009-12-25 02:40:00,80.829,80.869,80.766,80.824,567300002.0
2009-12-25 02:45:00,80.822,80.874,80.8,80.822,335700000.0
2009-12-25 02:50:00,80.833,80.981,80.802,80.82,662700000.0
2009-12-25 02:55:00,80.813,80.906,80.738,80.811,504799998.0
2009-12-25 03:00:00,80.809,80.828,80.731,80.775,415499999.0
2009-12-25 03:05:00,80.772,80.772,80.674,80.724,327499999.0
2009-12-25 03:10:00,80.749,80.774,80.699,80.713,279599998.0
2009-12-25 03:15:00,80.714,80.771,80.705,80.726,565200000.0
2009-12-25 03:20:00,80.725,80.758,80.664,80.755,251700000.0
2009-12-25 03:25:00,80.743,80.759,80.699,80.699,278800001.0
2009-12-25 03:30:00,80.712,80.759,80.678,80.715,441499999.0
2009-12-25 03:35:00,80.708,80.785,80.67,80.76,388100001.0
2009-12-25 03:40:00,80.741,80.803,80.72,80.737,452899998.0
2009-12-25 03:45:00,80.735,80.765,80.692,80.725,671199999.0
2009-12-25 03:50:00,80.716,80.768,80.676,80.697,363800001.0
2009-12-25 03:55:00,80.693,80.745,80.678,80.73,398700000.0
2009-12-25 04:00:00,80.714,80.756,80.696,80.715,630699998.0
2009-12-25 04:05:00,80.714,80.753,80.669,80.746,316500000.0
2009-12-25 04:10:00,80.743,80.789,80.708,80.789,842399999.0
2009-12-25 04:15:00,80.768,80.785,80.659,80.704,276400000.0
2009-12-25 04:20:00,80.73,80.77,80.677,80.752,335499999.0
2009-12-25 04:25:00,80.748,80.768,80.692,80.707,428800000.0
2009-12-25 04:30:00,80.701,80.75,80.685,80.719,224400001.0
2009-12-25 04:35:00,80.704,80.755,80.658,80.725,406099998.0
2009-12-25 04:40:00,80.722,80.757,80.705,80.713,563200000.0
2009-12-25 04:45:00,80.758,80.77,80.709,80.735,673399997.0
2009-12-25 04:50:00,80.711,80.798,80.709,80.772,625200000.0
2009-12-25 04:55:00,80.765,80.849,80.763,80.812,1322499998.0
2009-12-25 05:00:00,80.818,80.84,80.736,80.748,601899999.0
2009-12-25 05:05:00,80.776,80.846,80.767,80.808,883499996.0
2009-12-25 05:10:00,80.783,80.82,80.72,80.793,827300001.0
2009-12-25 05:15:00,80.8,80.818,80.761,80.796,1080899999.0
2009-12-25 05:20:00,80.777,80.807,80.734,80.77,417900000.0
2009-12-25 05:25:00,80.772,80.788,80.724,80.739,1034800001.0
2009-12-25 05:30:00,80.753,80.824,80.704,80.793,1006500000.0
2009-12-25 05:35:00,80.802,80.819,80.701,80.701,512300003.0
2009-12-25 05:40:00,80.75,80.782,80.676,80.701,881399998.0
2009-12-25 05:45:00,80.7,80.765,80.683,80.74,1086300001.0
2009-12-25 05:50:00,80.729,80.776,80.691,80.691,659300000.0
2009-12-25 05:55:00,80.692,80.777,80.692,80.747,542299998.0
2009-12-25 06:00:00,80.737,80.761,80.715,80.749,1023100000.0
2009-12-25 06:05:00,80.75,80.77,80.735,80.747,521800000.0
2009-12-25 06:10:00,80.762,80.775,80.725,80.759,1221100000.0
2009-12-25 06:15:00,80.743,80.78,80.73,80.73,470500000.0
2009-12-25 06:20:00,80.73,80.781,80.72,80.762,760899998.0
2009-12-25 06:25:00,80.765,80.779,80.722,80.736,815399997.0
2009-12-25 06:30:00,80.741,80.789,80.698,80.775,1187800000.0
2009-12-25 06:35:00,80.773,80.773,80.719,80.77,823000000.0
2009-12-25 06:40:00,80.749,80.802,80.71,80.711,395200001.0
2009-12-25 06:45:00,80.715,80.765,80.663,80.724,848199997.0
2009-12-25 06:50:00,80.725,80.781,80.715,80.765,986799997.0
2009-12-25 06:55:00,80.749,80.797,80.726,80.776,947199998.0
2009-12-25 07:00:00,80.791,80.817,80.758,80.801,454500001.0
2009-12-25 07:05:00,80.796,80.808,80.732,80.771,1126400000.0
2009-12-25 07:10:00,80.771,80.82,80.735,80.747,833700000.0
2009-12-25 07:15:00,80.791,80.807,80.744,80.788,904099999.0
2009-12-25 07:20:00,80.759,80.845,80.747,80.819,1318599998.0
2009-12-25 07:25:00,80.814,80.831,80.765,80.799,1321700002.0
2009-12-25 07:30:00,80.773,80.825,80.757,80.777,475499998.0
2009-12-25 07:35:00,80.774,80.848,80.758,80.819,734999999.0
2009-12-25 07:40:00,80.784,80.869,80.768,80.812,1321900000.0
2009-12-25 07:45:00,80.841,80.854,80.785,80.842,911199998.0
2009-12-25 07:50:00,80.843,80.861,80.769,80.774,822300000.0
2009-12-25 07:55:00,80.824,80.876,80.789,80.803,1467700004.0
2009-12-25 08:00:00,80.803,80.838,80.722,80.777,1333999997.0
2009-12-25 08:05:00,80.78,80.791,80.743,80.765,848900000.0
2009-12-25 08:10:00,80.782,80.806,80.718,80.796,1215300000.0
2009-12-25 08:15:00,80.785,80.84,80.747,80.789,839600000.0
2009-12-25 08:20:00,80.777,80.815,80.756,80.776,1295899999.0
2009-12-25 08:25:00,80.787,80.826,80.763,80.795,1115699999.0
2009-12-25 08:30:00,80.8,80.867,80.695,80.8,866399997.0
2009-12-25 08:35:00,80.803,80.986,80.803,80.932,518900000.0
2009-12-25 08:40:00,80.956,80.963,80.861,80.88,863999998.0
2009-12-25 08:45:00,80.871,80.946,80.852,80.852,1196699997.0
2009-12-25 08:50:00,80.896,80.912,80.835,80.907,1406099995.0
2009-12-25 08:55:00,80.907,80.928,80.828,80.916,738900000.0
2009-12-25 09:00:00,80.916,80.961,80.857,80.934,585999998.0
2009-12-25 09:05:00,80.923,80.94,80.872,80.925,632500002.0
2009-12-25 09:10:00,80.938,80.955,80.874,80.933,1325400001.0
2009-12-25 09:15:00,80.929,80.953,80.813,80.869,1700000000.0
2009-12-25 09:20:00,80.92,80.943,80.829,80.861,1493399996.0
2009-12-25 09:25:00,80.862,80.972,80.848,80.966,1778999997.0
2009-12-25 09:30:00,80.969,80.972,80.884,80.918,619699998.0
2009-12-25 09:35:00,80.925,80.95,80.874,80.888,1233199996.0
2009-12-25 09:40:00,80.92,80.942,80.824,80.885,1786999997.0
2009-12-25 09:45:00,80.872,80.917,80.858,80.874,2131299997.0
2009-12-25 09:50:00,80.891,80.927,80.841,80.888,1748800002.0
2009-12-25 09:55:00,80.855,80.855,80.676,80.809,2472199997.0
2009-12-25 10:00:00,80.847,80.857,80.712,80.737,2396299992.0
2009-12-25 10:05:00,80.737,80.767,80.713,80.723,2311599999.0
2009-12-25 10:10:00,80.715,80.776,80.701,80.702,2853599997.0
2009-12-25 10:15:00,80.709,80.772,80.702,80.758,2476199999.0
2009-12-25 10:20:00,80.762,80.786,80.716,80.726,1813400002.0
2009-12-25 10:25:00,80.726,80.777,80.719,80.767,1780900002.0
2009-12-25 10:30:00,80.768,80.781,80.718,80.719,1803599999.0
2009-12-25 10:35:00,80.72,80.727,80.608,80.647,2343699997.0
2009-12-25 10:40:00,80.636,80.652,80.575,80.642,2186100003.0
2009-12-25 10:45:00,80.646,80.652,80.564,80.564,1603399999.0
2009-12-25 10:50:00,80.51,80.645,80.51,80.624,2561499995.0
2009-12-25 10:55:00,80.618,80.641,80.585,80.641,3155499998.0
2009-12-25 11:00:00,80.585,80.597,80.51,80.559,1610800000.0
2009-12-25 11:05:00,80.555,80.663,80.543,80.651,1538899998.0
2009-12-25 11:10:00,80.601,80.622,80.588,80.606,1323399999.0
2009-12-25 11:15:00,80.613,80.667,80.613,80.649,2058000000.0
2009-12-25 11:20:00,80.661,80.72,80.647,80.65,2572799999.0
2009-12-25 11:25:00,80.664,80.716,80.639,80.653,2144499998.0
2009-12-25 11:30:00,80.66,80.717,80.558,80.567,1545600001.0
2009-12-25 11:35:00,80.577,80.646,80.564,80.627,1347300000.0
2009-12-25 11:40:00,80.595,80.659,80.521,80.529,2030300003.0
2009-12-25 11:45:00,80.53,80.585,80.519,80.577,1709300001.0
2009-12-25 11:50:00,80.584,80.64,80.571,80.601,1095700000.0
2009-12-25 11:55:00,80.596,80.604,80.516,80.527,1901999997.0
2009-12-25 12:00:00,80.468,80.572,80.453,80.556,1691600001.0
2009-12-25 12:05:00,80.547,80.609,80.547,80.594,1822100000.0
2009-12-25 12:10:00,80.595,80.605,80.569,80.597,1490000000.0
2009-12-25 12:15:00,80.592,80.659,80.579,80.654,1716999998.0
2009-12-25 12:20:00,80.657,80.666,80.586,80.619,2594599999.0
2009-12-25 12:25:00,80.612,80.615,80.548,80.56,3369699997.0
2009-12-25 12:30:00,80.587,80.605,80.57,80.583,1539700003.0
2009-12-25 12:35:00,80.582,80.609,80.57,80.592,1852499997.0
2009-12-25 12:40:00,80.53,80.652,80.53,80.645,1416000000.0
2009-12-25 12:45:00,80.657,80.665,80.588,80.652,1723599999.0
2009-12-25 12:50:00,80.655,80.671,80.57,80.582,2183699996.0
2009-12-25 12:55:00,80.586,80.595,80.457,80.477,1715899998.0
2009-12-25 13:00:00,80.468,80.572,80.446,80.565,2109499994.0
2009-12-25 13:05:00,80.56,80.568,80.535,80.553,1643099999.0
2009-12-25 13:10:00,80.555,80.566,80.534,80.557,1170200003.0
2009-12-25 13:15:00,80.549,80.566,80.538,80.539,1254199998.0
2009-12-25 13:20:00,80.541,80.609,80.538,80.603,771000000.0
2009-12-25 13:25:00,80.605,80.713,80.593,80.684,932599999.0
2009-12-25 13:30:00,80.696,80.787,80.689,80.771,869199995.0
2009-12-25 13:35:00,80.767,80.787,80.759,80.774,659999999.0
2009-12-25 13:40:00,80.765,80.786,80.755,80.786,922799998.0
2009-12-25 13:45:00,80.778,80.786,80.754,80.778,873799999.0
2009-12-25 13:50:00,80.767,80.786,80.755,80.77,1216300001.0
2009-12-25 13:55:00,80.771,80.792,80.755,80.788,1131499998.0
2009-12-25 14:00:00,80.785,80.796,80.719,80.722,1690500000.0
2009-12-25 14:05:00,80.725,80.745,80.591,80.647,1293099995.0
2009-12-25 14:10:00,80.597,80.611,80.558,80.585,1514700000.0
2009-12-25 14:15:00,80.592,80.657,80.57,80.643,1516999999.0
2009-12-25 14:20:00,80.638,80.646,80.57,80.578,913400000.0
2009-12-25 14:25:00,80.585,80.603,80.573,80.585,813299999.0
2009-12-25 14:30:00,80.606,80.652,80.577,80.583,893499997.0
2009-12-25 14:35:00,80.586,80.603,80.576,80.588,972000001.0
2009-12-25 14:40:00,80.591,80.604,80.578,80.591,869499999.0
2009-12-25 14:45:00,80.59,80.605,80.585,80.596,522700001.0
2009-12-25 14:50:00,80.604,80.651,80.592,80.648,778499999.0
2009-12-25 14:55:00,80.649,80.755,80.639,80.751,1208399996.0
2009-12-25 15:00:00,80.746,80.796,80.734,80.78,1446799997.0
2009-12-25 15:05:00,80.779,80.798,80.77,80.772,839899999.0
2009-12-25 15:10:00,80.78,80.795,80.764,80.77,777099997.0
2009-12-25 15:15:00,80.76,80.782,80.753,80.772,779100000.0
2009-12-25 15:20:00,80.762,80.793,80.756,80.791,1373000001.0
2009-12-25 15:25:00,80.785,80.793,80.627,80.687,1211799997.0
2009-12-25 15:30:00,80.689,80.694,80.629,80.63,1313999995.0
2009-12-25 15:35:00,80.623,80.689,80.621,80.687,1017999997.0
2009-12-25 15:40:00,80.641,80.691,80.623,80.646,913800001.0
2009-12-25 15:45:00,80.645,80.682,80.614,80.682,1345300000.0
2009-12-25 15:50:00,80.682,80.683,80.61,80.669,1531399993.0
2009-12-25 15:55:00,80.661,80.675,80.621,80.671,1387599995.0
2009-12-25 16:00:00,80.682,80.703,80.631,80.638,1032499999.0
2009-12-25 16:05:00,80.652,80.705,80.652,80.7,1904699995.0
2009-12-25 16:10:00,80.706,80.775,80.688,80.725,1839199999.0
2009-12-25 16:15:00,80.729,80.773,80.705,80.719,1332300001.0
2009-12-25 16:20:00,80.716,80.86,80.713,80.848,1491399993.0
2009-12-25 16:25:00,80.85,80.874,80.804,80.86,1568600000.0
2009-12-25 16:30:00,80.803,80.822,80.684,80.692,1783300000.0
2009-12-25 16:35:00,80.707,80.744,80.674,80.675,1794399998.0
2009-12-25 16:40:00,80.573,80.674,80.573,80.66,1578899997.0
2009-12-25 16:45:00,80.669,80.731,80.655,80.68,1848899995.0
2009-12-25 16:50:00,80.691,80.742,80.687,80.711,1620199996.0
2009-12-25 16:55:00,80.71,80.738,80.67,80.685,1669800001.0
2009-12-25 17:00:00,80.581,80.743,80.571,80.73,2202699997.0
2009-12-25 17:05:00,80.73,80.789,80.724,80.778,1627699998.0
2009-12-25 17:10:00,80.743,80.824,80.732,80.8,2545999998.0
2009-12-25 17:15:00,80.813,80.915,80.806,80.858,1754100001.0
2009-12-25 17:20:00,80.757,80.905,80.739,80.853,1870799997.0
2009-12-25 17:25:00,80.838,80.918,80.838,80.845,1790899999.0
2009-12-25 17:30:00,80.769,80.887,80.757,80.837,1741199996.0
2009-12-25 17:35:00,80.832,80.912,80.832,80.842,1202200001.0
2009-12-25 17:40:00,80.755,80.906,80.746,80.903,1196599996.0
2009-12-25 17:45:00,80.846,80.916,80.845,80.898,1942099998.0
2009-12-25 17:50:00,80.898,80.923,80.856,80.896,1478700000.0
2009-12-25 17:55:00,80.89,80.895,80.743,80.764,2047199997.0
2009-12-25 18:00:00,80.75,80.9,80.739,80.895,2223999995.0
2009-12-25 18:05:00,80.892,80.912,80.835,80.885,1181500001.0
2009-12-25 18:10:00,80.9,80.924,80.851,80.916,1486299998.0
2009-12-25 18:15:00,80.907,80.915,80.739,80.739,1599599998.0
2009-12-25 18:20:00,80.758,80.834,80.752,80.834,1345300001.0
2009-12-25 18:25:00,80.833,80.916,80.82,80.892,2022300000.0
2009-12-25 18:30:00,80.907,80.919,80.839,80.893,1239899999.0
2009-12-25 18:35:00,80.898,80.918,80.747,80.751,1294299999.0
2009-12-25 18:40:00,80.748,80.834,80.735,80.821,2216999998.0
2009-12-25 18:45:00,80.819,80.918,80.809,80.868,1914200003.0
2009-12-25 18:50:00,80.765,80.828,80.749,80.823,1679200000.0
2009-12-25 18:55:00,80.824,80.903,80.816,80.851,1737700001.0
2009-12-25 19:00:00,80.749,80.881,80.748,80.852,1297000001.0
2009-12-25 19:05:00,80.839,80.908,80.832,80.849,1061999999.0
2009-12-25 19:10:00,80.748,80.897,80.737,80.842,1077599998.0
2009-12-25 19:15:00,80.852,80.91,80.846,80.89,1507199999.0
2009-12-25 19:20:00,80.899,80.909,80.841,80.9,877299997.0
2009-12-25 19:25:00,80.905,80.922,80.846,80.915,410499999.0
2009-12-25 19:30:00,80.892,80.901,80.732,80.8,757499998.0
2009-12-25 19:35:00,80.795,80.905,80.771,80.903,1191300001.0
2009-12-25 19:40:00,80.9,80.91,80.844,80.904,867900000.0
2009-12-25 19:45:00,80.905,80.911,80.738,80.747,843200002.0
2009-12-25 19:50:00,80.75,80.893,80.741,80.885,751399999.0
2009-12-25 19:55:00,80.88,80.898,80.741,80.741,671600000.0
2009-12-25 20:00:00,80.752,80.815,80.743,80.793,1583399997.0
2009-12-25 20:05:00,80.795,80.815,80.761,80.805,1573399998.0
2009-12-25 20:10:00,80.899,80.907,80.851,80.879,1291999997.0
2009-12-25 20:15:00,80.877,80.905,80.843,80.848,543399999.0
2009-12-25 20:20:00,80.747,80.818,80.735,80.814,1111799997.0
2009-12-25 20:25:00,80.82,80.915,80.81,80.85,1122599999.0
2009-12-25 20:30:00,80.746,80.809,80.74,80.8,1158500000.0
2009-12-25 20:35:00,80.808,80.917,80.797,80.855,1435199999.0
2009-12-25 20:40:00,80.75,80.875,80.734,80.857,1228299998.0
2009-12-25 20:45:00,80.853,80.906,80.834,80.843,1406999996.0
2009-12-25 20:50:00,80.748,80.891,80.748,80.851,706800001.0
2009-12-25 20:55:00,80.842,80.842,80.737,80.755,978399998.0
2009-12-25 21:00:00,80.745,80.896,80.735,80.884,726499999.0
2009-12-25 21:05:00,80.887,80.901,80.739,80.74,1011199998.0
2009-12-25 21:10:00,80.751,80.908,80.748,80.887,663100000.0
2009-12-25 21:15:00,80.886,80.903,80.752,80.76,1129199999.0
2009-12-25 21:20:00,80.747,80.903,80.743,80.903,948700001.0
2009-12-25 21:25:00,80.895,80.912,80.752,80.758,1287200000.0
2009-12-25 21:30:00,80.743,80.83,80.738,80.824,843599999.0
2009-12-25 21:35:00,80.837,80.9,80.739,80.75,1258799998.0
2009-12-25 21:40:00,80.748,80.834,80.742,80.833,766899998.0
2009-12-25 21:45:00,80.833,80.898,80.75,80.761,470000000.0
2009-12-25 21:50:00,80.745,80.813,80.729,80.81,1215400000.0
2009-12-25 21:55:00,80.806,80.919,80.798,80.827,873100000.0
2009-12-25 22:00:00,80.885,80.903,80.862,80.888,1016500000.0
2009-12-25 22:05:00,80.892,80.913,80.84,80.84,1264200002.0
2009-12-25 22:10:00,80.748,80.897,80.745,80.85,903999998.0
2009-12-25 22:15:00,80.84,80.907,80.84,80.852,812200000.0
2009-12-25 22:20:00,80.745,80.897,80.737,80.845,1036799997.0
2009-12-25 22:25:00,80.841,80.906,80.834,80.897,743999999.0
2009-12-25 22:30:00,80.891,80.905,80.836,80.897,724500002.0
2009-12-25 22:35:00,80.89,80.907,80.848,80.9,768599999.0
2009-12-25 22:40:00,80.892,80.913,80.842,80.899,1059300000.0
2009-12-25 22:45:00,80.892,80.901,80.739,80.752,632800000.0
2009-12-25 22:50:00,80.753,80.908,80.748,80.908,1055700001.0
2009-12-25 22:55:00,80.907,80.908,80.727,80.737,1211799998.0
2009-12-25 23:00:00,80.748,80.773,80.738,80.759,1956100002.0
2009-12-25 23:05:00,80.76,80.769,80.746,80.758,1275399998.0
2009-12-25 23:10:00,80.757,80.772,80.747,80.765,1089499998.0
2009-12-25 23:15:00,80.77,80.775,80.756,80.758,1360599999.0
2009-12-25 23:20:00,80.757,80.778,80.7,80.711,1425099997.0
2009-12-25 23:25:00,80.712,80.765,80.698,80.754,983199998.0
2009-12-25 23:30:00,80.755,80.786,80.753,80.775,521600000.0
2009-12-25 23:35:00,80.775,80.792,80.714,80.783,1288900000.0
2009-12-25 23:40:00,80.777,80.794,80.754,80.768,1773999997.0
2009-12-25 23:45:00,80.764,80.773,80.702,80.748,1829399998.0
2009-12-25 23:50:00,80.753,80.773,80.752,80.765,798899996.0
2009-12-25 23:55:00,80.77,80.779,80.751,80.772,940899999.0
2009-12-28 00:00:00,80.9,80.9,80.855,80.9,26800000.0
2009-12-28 00:05:00,80.9,80.91,80.895,80.9,42000000.0
2009-12-28 00:10:00,80.905,80.915,80.9,80.91,45800000.0
2009-12-28 00:15:00,80.915,80.96,80.915,80.96,56800000.0
2009-12-28 00:20:00,80.96,80.965,80.925,80.94,145400000.0
2009-12-28 00:25:00,80.935,80.97,80.935,80.96,40200000.0
2009-12-28 00:30:00,80.95,80.95,80.84,80.865,78400000.0
2009-12-28 00:35:00,80.865,80.93,80.844,80.923,278700000.0
2009-12-28 00:40:00,80.88,80.92,80.875,80.875,73600000.0
2009-12-28 00:45:00,80.89,80.915,80.87,80.885,309100000.0
2009-12-28 00:50:00,80.875,80.915,80.82,80.87,242000000.0
2009-12-28 00:55:00,80.894,80.93,80.817,80.87,176800000.0
2009-12-28 01:00:00,80.88,80.945,80.845,80.885,228700000.0
2009-12-28 01:05:00,80.89,80.9,80.88,80.885,110000000.0
2009-12-28 01:10:00,80.89,80.91,80.875,80.905,258000000.0
2009-12-28 01:15:00,80.9,80.915,80.89,80.905,232800000.0
2009-12-28 01:20:00,80.9,80.91,80.875,80.885,118000000.0
2009-12-28 01:25:00,80.885,80.905,80.865,80.89,345199999.0
2009-12-28 01:30:00,80.89,80.89,80.845,80.88,591200000.0
2009-12-28 01:35:00,80.885,80.885,80.845,80.855,400600000.0
2009-12-28 01:40:00,80.855,80.87,80.83,80.855,399600000.0
2009-12-28 01:45:00,80.855,80.855,80.81,80.82,602200000.0
2009-12-28 01:50:00,80.815,80.825,80.745,80.795,638800000.0
2009-12-28 01:55:00,80.795,80.965,80.795,80.865,1439300000.0
2009-12-28 02:00:00,80.865,80.925,80.82,80.885,1661500000.0
2009-12-28 02:05:00,80.885,80.895,80.84,80.845,1616000000.0
2009-12-28 02:10:00,80.845,80.885,80.815,80.875,1286100000.0
2009-12-28 02:15:00,80.875,80.885,80.845,80.85,1030700000.0
2009-12-28 02:20:00,80.855,80.885,80.84,80.87,916400000.0
2009-12-28 02:25:00,80.875,80.9,80.84,80.885,832200000.0
2009-12-28 02:30:00,80.885,80.9,80.86,80.9,1057000000.0
2009-12-28 02:35:00,80.9,80.9,80.865,80.885,294800000.0
2009-12-28 02:40:00,80.885,80.965,80.885,80.955,1109600000.0
2009-12-28 02:45:00,80.955,80.98,80.915,80.97,1357600000.0
2009-12-28 02:50:00,80.97,81.05,80.965,81.0,1906800000.0
2009-12-28 02:55:00,80.99,81.035,80.945,80.95,1986400000.0
2009-12-28 03:00:00,80.95,80.98,80.87,80.915,1899400001.0
2009-12-28 03:05:00,80.915,80.925,80.86,80.895,1654600000.0
2009-12-28 03:10:00,80.895,80.94,80.885,80.885,768600000.0
2009-12-28 03:15:00,80.885,80.99,80.88,80.965,726500000.0
2009-12-28 03:20:00,80.965,81.045,80.965,81.03,1176099999.0
2009-12-28 03:25:00,81.02,81.07,81.005,81.03,993000000.0
2009-12-28 03:30:00,81.025,81.065,81.015,81.035,1663000000.0
2009-12-28 03:35:00,81.035,81.035,80.995,81.02,932500000.0
2009-12-28 03:40:00,81.015,81.045,81.0,81.035,1130900000.0
2009-12-28 03:45:00,81.035,81.07,81.035,81.055,527000000.0
2009-12-28 03:50:00,81.05,81.09,81.01,81.06,1755099999.0
2009-12-28 03:55:00,81.06,81.11,81.045,81.1,1213900000.0
2009-12-28 04:00:00,81.1,81.11,81.075,81.085,708400000.0
2009-12-28 04:05:00,81.09,81.135,81.085,81.1,1034600000.0
2009-12-28 04:10:00,81.095,81.1,81.08,81.09,738100000.0
2009-12-28 04:15:00,81.09,81.12,81.08,81.11,1040200000.0
2009-12-28 04:20:00,81.105,81.135,81.075,81.13,872400000.0
2009-12-28 04:25:00,81.125,81.13,81.065,81.075,989399999.0
2009-12-28 04:30:00,81.085,81.155,81.085,81.15,972600000.0
2009-12-28 04:35:00,81.155,81.16,81.12,81.125,1029800000.0
2009-12-28 04:40:00,81.125,81.125,81.095,81.105,1180400000.0
2009-12-28 04:45:00,81.105,81.115,81.085,81.115,859400000.0
2009-12-28 04:50:00,81.12,81.14,81.105,81.135,890500000.0
2009-12-28 04:55:00,81.13,81.14,81.09,81.125,1425400000.0
2009-12-28 05:00:00,81.13,81.16,81.13,81.155,1071800000.0
2009-12-28 05:05:00,81.155,81.23,81.14,81.185,1855900000.0
2009-12-28 05:10:00,81.185,81.195,81.135,81.14,933300000.0
2009-12-28 05:15:00,81.145,81.165,81.135,81.165,842600000.0
2009-12-28 05:20:00,81.165,81.195,81.145,81.185,936600000.0
2009-12-28 05:25:00,81.185,81.2,81.175,81.19,511600000.0
2009-12-28 05:30:00,81.195,81.2,81.165,81.17,336000000.0
2009-12-28 05:35:00,81.165,81.195,81.14,81.165,899400000.0
2009-12-28 05:40:00,81.165,81.2,81.165,81.2,800900000.0
2009-12-28 05:45:00,81.2,81.23,81.19,81.205,1162400000.0
2009-12-28 05:50:00,81.205,81.215,81.185,81.195,357600000.0
2009-12-28 05:55:00,81.19,81.22,81.185,81.21,646000000.0
2009-12-28 06:00:00,81.21,81.21,81.16,81.17,948600000.0
2009-12-28 06:05:00,81.17,81.235,81.165,81.19,1434400000.0
2009-12-28 06:10:00,81.19,81.235,81.19,81.21,423400000.0
2009-12-28 06:15:00,81.21,81.225,81.19,81.22,851600000.0
2009-12-28 06:20:00,81.23,81.24,81.205,81.205,1317200000.0
2009-12-28 06:25:00,81.21,81.235,81.155,81.195,1221600000.0
2009-12-28 06:30:00,81.195,81.215,81.195,81.215,234000000.0
2009-12-28 06:35:00,81.21,81.225,81.205,81.215,656100000.0
2009-12-28 06:40:00,81.215,81.245,81.21,81.24,409000000.0
2009-12-28 06:45:00,81.24,81.24,81.215,81.22,633000000.0
2009-12-28 06:50:00,81.22,81.265,81.215,81.245,750400000.0
2009-12-28 06:55:00,81.255,81.255,81.235,81.245,516599999.0
2009-12-28 07:00:00,81.245,81.3,81.24,81.275,1086800000.0
2009-12-28 07:05:00,81.275,81.29,81.255,81.28,1009100000.0
2009-12-28 07:10:00,81.275,81.31,81.255,81.305,1024400000.0
2009-12-28 07:15:00,81.305,81.305,81.285,81.295,662600000.0
2009-12-28 07:20:00,81.295,81.32,81.295,81.31,741000000.0
2009-12-28 07:25:00,81.31,81.36,81.3,81.315,918900000.0
2009-12-28 07:30:00,81.315,81.34,81.31,81.335,1020800000.0
2009-12-28 07:35:00,81.33,81.33,81.305,81.31,873800000.0
2009-12-28 07:40:00,81.315,81.34,81.315,81.325,1133600000.0
2009-12-28 07:45:00,81.325,81.34,81.295,81.315,877499999.0
2009-12-28 07:50:00,81.315,81.315,81.29,81.295,422800000.0
2009-12-28 07:55:00,81.3,81.33,81.277,81.32,781000000.0
2009-12-28 08:00:00,81.32,81.355,81.295,81.345,1318900000.0
2009-12-28 08:05:00,81.345,81.345,81.26,81.29,1516700000.0
2009-12-28 08:10:00,81.29,81.315,81.245,81.285,1770000001.0
2009-12-28 08:15:00,81.285,81.31,81.275,81.275,1623100000.0
2009-12-28 08:20:00,81.285,81.285,81.26,81.275,626300000.0
2009-12-28 08:25:00,81.275,81.285,81.22,81.27,1804500000.0
2009-12-28 08:30:00,81.27,81.295,81.27,81.275,541300000.0
2009-12-28 08:35:00,81.275,81.275,81.185,81.215,1336900000.0
2009-12-28 08:40:00,81.22,81.23,81.215,81.225,502000000.0
2009-12-28 08:45:00,81.22,81.225,81.185,81.195,740700000.0
2009-12-28 08:50:00,81.195,81.225,81.185,81.195,702700000.0
2009-12-28 08:55:00,81.19,81.215,81.165,81.21,1632900000.0
2009-12-28 09:00:00,81.21,81.235,81.16,81.17,1635799999.0
2009-12-28 09:05:00,81.17,81.215,81.16,81.195,1444599999.0
2009-12-28 09:10:00,81.195,81.235,81.145,81.235,1175100000.0
2009-12-28 09:15:00,81.23,81.235,81.205,81.225,855600000.0
2009-12-28 09:20:00,81.225,81.245,81.22,81.24,1755699999.0
2009-12-28 09:25:00,81.24,81.265,81.24,81.245,1554900000.0
2009-12-28 09:30:00,81.245,81.285,81.235,81.275,1340599998.0
2009-12-28 09:35:00,81.28,81.285,81.21,81.21,1740100001.0
2009-12-28 09:40:00,81.21,81.22,81.19,81.21,1636600000.0
2009-12-28 09:45:00,81.21,81.235,81.19,81.235,821200000.0
2009-12-28 09:50:00,81.235,81.255,81.215,81.215,1385800000.0
2009-12-28 09:55:00,81.225,81.225,81.175,81.175,1419100000.0
2009-12-28 10:00:00,81.175,81.21,81.165,81.195,1680800000.0
2009-12-28 10:05:00,81.205,81.28,81.2,81.28,1027700000.0
2009-12-28 10:10:00,81.28,81.285,81.225,81.23,1614800001.0
2009-12-28 10:15:00,81.23,81.24,81.185,81.185,610600002.0
2009-12-28 10:20:00,81.185,81.22,81.16,81.215,724700000.0
2009-12-28 10:25:00,81.215,81.24,81.14,81.215,846800000.0
2009-12-28 10:30:00,81.215,81.22,81.165,81.195,1164000000.0
2009-12-28 10:35:00,81.2,81.21,81.175,81.2,1241699998.0
2009-12-28 10:40:00,81.2,81.23,81.19,81.215,988400001.0
2009-12-28 10:45:00,81.215,81.24,81.2,81.205,1399200000.0
2009-12-28 10:50:00,81.205,81.23,81.195,81.23,476100000.0
2009-12-28 10:55:00,81.23,81.24,81.2,81.23,1259800000.0
2009-12-28 11:00:00,81.23,81.245,81.18,81.21,1131700000.0
2009-12-28 11:05:00,81.205,81.245,81.205,81.235,978800000.0
2009-12-28 11:10:00,81.235,81.27,81.215,81.26,1165800001.0
2009-12-28 11:15:00,81.26,81.285,81.25,81.27,1277400001.0
2009-12-28 11:20:00,81.265,81.31,81.26,81.3,1561800000.0
2009-12-28 11:25:00,81.3,81.315,81.265,81.275,1354300000.0
2009-12-28 11:30:00,81.275,81.305,81.27,81.285,1061500000.0
2009-12-28 11:35:00,81.285,81.295,81.265,81.295,1591399999.0
2009-12-28 11:40:00,81.285,81.32,81.285,81.3,1927799998.0
2009-12-28 11:45:00,81.3,81.305,81.265,81.275,781700000.0
2009-12-28 11:50:00,81.275,81.305,81.25,81.265,811700000.0
2009-12-28 11:55:00,81.265,81.29,81.265,81.265,545700000.0
2009-12-28 12:00:00,81.265,81.265,81.21,81.23,974800000.0
2009-12-28 12:05:00,81.23,81.245,81.23,81.245,302300000.0
2009-12-28 12:10:00,81.245,81.26,81.24,81.25,228800000.0
2009-12-28 12:15:00,81.25,81.25,81.225,81.23,218400000.0
2009-12-28 12:20:00,81.23,81.295,81.215,81.29,745199998.0
2009-12-28 12:25:00,81.295,81.295,81.275,81.28,538300000.0
2009-12-28 12:30:00,81.28,81.29,81.255,81.265,853700001.0
2009-12-28 12:35:00,81.265,81.3,81.25,81.29,785900000.0
2009-12-28 12:40:00,81.29,81.32,81.285,81.295,755199999.0
2009-12-28 12:45:00,81.3,81.32,81.26,81.28,863099997.0
2009-12-28 12:50:00,81.28,81.28,81.24,81.25,512700000.0
2009-12-28 12:55:00,81.245,81.265,81.235,81.265,273000000.0
2009-12-28 13:00:00,81.27,81.28,81.255,81.265,521200000.0
2009-12-28 13:05:00,81.265,81.305,81.255,81.295,436700000.0
2009-12-28 13:10:00,81.3,81.3,81.25,81.255,553800000.0
2009-12-28 13:15:00,81.255,81.255,81.235,81.24,716900000.0
2009-12-28 13:20:00,81.24,81.25,81.24,81.24,404300000.0
2009-12-28 13:25:00,81.24,81.25,81.22,81.23,1328600000.0
2009-12-28 13:30:00,81.24,81.255,81.225,81.235,907300000.0
2009-12-28 13:35:00,81.235,81.235,81.215,81.22,173100000.0
2009-12-28 13:40:00,81.225,81.23,81.215,81.23,361400000.0
2009-12-28 13:45:00,81.23,81.25,81.225,81.245,492000000.0
2009-12-28 13:50:00,81.245,81.265,81.24,81.26,285200000.0
2009-12-28 13:55:00,81.26,81.285,81.24,81.24,483600000.0
2009-12-28 14:00:00,81.24,81.28,81.24,81.28,314800000.0
2009-12-28 14:05:00,81.29,81.29,81.25,81.265,373600000.0
2009-12-28 14:10:00,81.265,81.3,81.26,81.285,486200000.0
2009-12-28 14:15:00,81.285,81.295,81.26,81.265,389700000.0
2009-12-28 14:20:00,81.27,81.27,81.255,81.265,292000000.0
2009-12-28 14:25:00,81.265,81.29,81.255,81.27,257499999.0
2009-12-28 14:30:00,81.275,81.285,81.255,81.26,281200000.0
2009-12-28 14:35:00,81.25,81.27,81.25,81.27,465000000.0
2009-12-28 14:40:00,81.275,81.29,81.26,81.27,292300000.0
2009-12-28 14:45:00,81.27,81.325,81.245,81.32,432200000.0
2009-12-28 14:50:00,81.32,81.33,81.305,81.305,634300000.0
2009-12-28 14:55:00,81.305,81.37,81.305,81.315,680400000.0
2009-12-28 15:00:00,81.31,81.365,81.295,81.35,923900000.0
2009-12-28 15:05:00,81.35,81.35,81.265,81.295,767799999.0
2009-12-28 15:10:00,81.295,81.32,81.275,81.285,875400000.0
2009-12-28 15:15:00,81.285,81.29,81.24,81.26,676100000.0
2009-12-28 15:20:00,81.26,81.275,81.215,81.255,883400000.0
2009-12-28 15:25:00,81.26,81.265,81.23,81.23,504800000.0
2009-12-28 15:30:00,81.23,81.26,81.23,81.25,586400000.0
2009-12-28 15:35:00,81.25,81.27,81.22,81.27,630800001.0
2009-12-28 15:40:00,81.27,81.295,81.255,81.265,580100000.0
2009-12-28 15:45:00,81.265,81.285,81.225,81.23,531400000.0
2009-12-28 15:50:00,81.225,81.25,81.225,81.25,858600000.0
2009-12-28 15:55:00,81.245,81.275,81.24,81.265,401400000.0
2009-12-28 16:00:00,81.265,81.29,81.255,81.275,1044600000.0
2009-12-28 16:05:00,81.28,81.295,81.255,81.275,620099999.0
2009-12-28 16:10:00,81.275,81.285,81.24,81.255,652500000.0
2009-12-28 16:15:00,81.255,81.26,81.22,81.24,763300000.0
2009-12-28 16:20:00,81.24,81.255,81.22,81.225,622600000.0
2009-12-28 16:25:00,81.225,81.275,81.225,81.265,475300000.0
2009-12-28 16:30:00,81.275,81.28,81.23,81.245,1085000000.0
2009-12-28 16:35:00,81.245,81.26,81.245,81.245,321600000.0
2009-12-28 16:40:00,81.25,81.27,81.245,81.265,320400000.0
2009-12-28 16:45:00,81.27,81.275,81.22,81.255,986100000.0
2009-12-28 16:50:00,81.25,81.265,81.235,81.255,1042599999.0
2009-12-28 16:55:00,81.255,81.285,81.225,81.275,511400001.0
2009-12-28 17:00:00,81.275,81.28,81.235,81.255,557899999.0
2009-12-28 17:05:00,81.255,81.275,81.245,81.255,730900001.0
2009-12-28 17:10:00,81.255,81.27,81.24,81.255,1096800000.0
2009-12-28 17:15:00,81.255,81.275,81.235,81.27,765000000.0
2009-12-28 17:20:00,81.27,81.27,81.2,81.22,1077500002.0
2009-12-28 17:25:00,81.22,81.295,81.215,81.24,1267799999.0
2009-12-28 17:30:00,81.245,81.285,81.245,81.28,1020600000.0
2009-12-28 17:35:00,81.275,81.31,81.265,81.3,616199999.0
2009-12-28 17:40:00,81.3,81.305,81.27,81.285,783599999.0
2009-12-28 17:45:00,81.285,81.315,81.275,81.3,1121400000.0
2009-12-28 17:50:00,81.3,81.31,81.27,81.305,1487600000.0
2009-12-28 17:55:00,81.305,81.34,81.285,81.29,1628000001.0
2009-12-28 18:00:00,81.29,81.33,81.275,81.31,1671999999.0
2009-12-28 18:05:00,81.31,81.32,81.275,81.28,1326200000.0
2009-12-28 18:10:00,81.28,81.29,81.265,81.28,843799999.0
2009-12-28 18:15:00,81.28,81.29,81.24,81.245,863400001.0
2009-12-28 18:20:00,81.245,81.265,81.245,81.25,548600005.0
2009-12-28 18:25:00,81.25,81.275,81.245,81.275,316000001.0
2009-12-28 18:30:00,81.28,81.295,81.26,81.285,500300000.0
2009-12-28 18:35:00,81.285,81.3,81.27,81.28,835999999.0
2009-12-28 18:40:00,81.28,81.28,81.245,81.245,677299997.0
2009-12-28 18:45:00,81.245,81.275,81.245,81.27,671599994.0
2009-12-28 18:50:00,81.27,81.285,81.25,81.265,843599995.0
2009-12-28 18:55:00,81.265,81.28,81.25,81.25,321000000.0
2009-12-28 19:00:00,81.255,81.275,81.24,81.255,521999999.0
2009-12-28 19:05:00,81.26,81.285,81.245,81.25,284700000.0
2009-12-28 19:10:00,81.23,81.27,81.213,81.255,472100001.0
2009-12-28 19:15:00,81.255,81.265,81.225,81.23,450600001.0
2009-12-28 19:20:00,81.235,81.27,81.225,81.25,341600000.0
2009-12-28 19:25:00,81.25,81.255,81.245,81.25,115500000.0
2009-12-28 19:30:00,81.25,81.25,81.225,81.245,470900000.0
2009-12-28 19:35:00,81.24,81.25,81.23,81.235,260100001.0
2009-12-28 19:40:00,81.235,81.245,81.23,81.24,500000000.0
2009-12-28 19:45:00,81.235,81.27,81.23,81.245,637299999.0
2009-12-28 19:50:00,81.245,81.27,81.245,81.26,422399999.0
2009-12-28 19:55:00,81.26,81.26,81.225,81.235,609200002.0
2009-12-28 20:00:00,81.24,81.26,81.215,81.22,662800002.0
2009-12-28 20:05:00,81.22,81.24,81.195,81.22,833700000.0
2009-12-28 20:10:00,81.22,81.22,81.2,81.2,304400000.0
2009-12-28 20:15:00,81.215,81.24,81.2,81.2,584100000.0
2009-12-28 20:20:00,81.2,81.215,81.18,81.2,516100000.0
2009-12-28 20:25:00,81.205,81.24,81.2,81.23,554200001.0
2009-12-28 20:30:00,81.24,81.24,81.21,81.21,893900001.0
2009-12-28 20:35:00,81.21,81.25,81.205,81.215,812300001.0
2009-12-28 20:40:00,81.22,81.24,81.215,81.235,336800000.0
2009-12-28 20:45:00,81.235,81.235,81.21,81.21,161500000.0
2009-12-28 20:50:00,81.215,81.25,81.21,81.215,612900000.0
2009-12-28 20:55:00,81.215,81.24,81.215,81.24,492100000.0
2009-12-28 21:00:00,81.235,81.255,81.21,81.21,319600000.0
2009-12-28 21:05:00,81.21,81.23,81.2,81.205,564899999.0
2009-12-28 21:10:00,81.2,81.245,81.2,81.24,419200000.0
2009-12-28 21:15:00,81.24,81.24,81.205,81.215,490300000.0
2009-12-28 21:20:00,81.215,81.215,81.195,81.205,210600000.0
2009-12-28 21:25:00,81.205,81.225,81.195,81.215,357300000.0
2009-12-28 21:30:00,81.215,81.23,81.195,81.2,432899999.0
2009-12-28 21:35:00,81.21,81.21,81.19,81.195,464600002.0
2009-12-28 21:40:00,81.195,81.215,81.19,81.195,690100002.0
2009-12-28 21:45:00,81.19,81.205,81.165,81.195,950700000.0
2009-12-28 21:50:00,81.2,81.235,81.195,81.225,753999998.0
2009-12-28 21:55:00,81.22,81.265,81.19,81.26,1073599995.0
2009-12-28 22:00:00,81.26,81.27,81.2,81.2,847399999.0
2009-12-28 22:05:00,81.195,81.225,81.195,81.215,297100000.0
2009-12-28 22:10:00,81.21,81.24,81.21,81.23,458999999.0
2009-12-28 22:15:00,81.235,81.235,81.21,81.21,522299998.0
2009-12-28 22:20:00,81.21,81.245,81.205,81.235,182699999.0
2009-12-28 22:25:00,81.235,81.24,81.195,81.205,678599999.0
2009-12-28 22:30:00,81.21,81.235,81.205,81.225,1093900000.0
2009-12-28 22:35:00,81.23,81.23,81.215,81.225,506599998.0
2009-12-28 22:40:00,81.225,81.26,81.225,81.26,257500000.0
2009-12-28 22:45:00,81.26,81.275,81.245,81.26,477900000.0
2009-12-28 22:50:00,81.26,81.3,81.255,81.275,774200000.0
2009-12-28 22:55:00,81.27,81.305,81.265,81.3,1030999999.0
2009-12-28 23:00:00,81.295,81.305,81.27,81.28,362900000.0
2009-12-28 23:05:00,81.28,81.305,81.265,81.275,237600000.0
2009-12-28 23:10:00,81.275,81.29,81.26,81.275,442300000.0
2009-12-28 23:15:00,81.275,81.3,81.27,81.285,411800000.0
2009-12-28 23:20:00,81.285,81.295,81.275,81.29,256600000.0
2009-12-28 23:25:00,81.29,81.3,81.265,81.27,174600000.0
2009-12-28 23:30:00,81.27,81.28,81.27,81.275,252000000.0
2009-12-28 23:35:00,81.275,81.28,81.265,81.275,337600000.0
2009-12-28 23:40:00,81.275,81.29,81.265,81.28,481900000.0
2009-12-28 23:45:00,81.28,81.29,81.27,81.285,478900000.0
2009-12-28 23:50:00,81.285,81.295,81.255,81.255,392000000.0
2009-12-28 23:55:00,81.255,81.275,81.255,81.255,88600000.0
2009-12-29 00:00:00,81.255,81.255,81.2,81.215,114800000.0
2009-12-29 00:05:00,81.21,81.235,81.2,81.225,147800000.0
2009-12-29 00:10:00,81.23,81.235,81.21,81.235,103600000.0
2009-12-29 00:15:00,81.235,81.24,81.195,81.23,362600000.0
2009-12-29 00:20:00,81.23,81.245,81.215,81.23,342200000.0
2009-12-29 00:25:00,81.23,81.24,81.23,81.24,31000000.0
2009-12-29 00:30:00,81.24,81.24,81.21,81.225,148200000.0
2009-12-29 00:35:00,81.225,81.225,81.195,81.21,268400000.0
2009-12-29 00:40:00,81.21,81.225,81.21,81.215,197600000.0
2009-12-29 00:45:00,81.215,81.245,81.21,81.21,399800000.0
2009-12-29 00:50:00,81.21,81.235,81.17,81.18,662200001.0
2009-12-29 00:55:00,81.185,81.205,81.145,81.155,463600000.0
2009-12-29 01:00:00,81.155,81.205,81.15,81.18,193800000.0
2009-12-29 01:05:00,81.185,81.26,81.18,81.255,176200000.0
2009-12-29 01:10:00,81.255,81.28,81.25,81.265,193300000.0
2009-12-29 01:15:00,81.265,81.29,81.26,81.26,389100000.0
2009-12-29 01:20:00,81.26,81.29,81.26,81.28,339800000.0
2009-12-29 01:25:00,81.28,81.295,81.275,81.285,326100000.0
2009-12-29 01:30:00,81.285,81.285,81.275,81.28,133800000.0
2009-12-29 01:35:00,81.28,81.28,81.25,81.265,287600000.0
2009-12-29 01:40:00,81.265,81.275,81.236,81.265,363000000.0
2009-12-29 01:45:00,81.265,81.295,81.26,81.285,236600000.0
2009-12-29 01:50:00,81.28,81.3,81.255,81.295,303700000.0
2009-12-29 01:55:00,81.295,81.3,81.255,81.275,242200000.0
2009-12-29 02:00:00,81.275,81.3,81.265,81.28,854500000.0
2009-12-29 02:05:00,81.275,81.295,81.255,81.29,325800000.0
2009-12-29 02:10:00,81.29,81.29,81.245,81.27,491700000.0
2009-12-29 02:15:00,81.27,81.31,81.265,81.31,561100000.0
2009-12-29 02:20:00,81.31,81.31,81.27,81.31,940300000.0
2009-12-29 02:25:00,81.305,81.305,81.24,81.25,506600000.0
2009-12-29 02:30:00,81.25,81.285,81.245,81.27,397400000.0
2009-12-29 02:35:00,81.265,81.305,81.255,81.27,630900000.0
2009-12-29 02:40:00,81.27,81.295,81.255,81.275,468200000.0
2009-12-29 02:45:00,81.28,81.33,81.265,81.31,673800000.0
2009-12-29 02:50:00,81.31,81.31,81.245,81.265,523200000.0
2009-12-29 02:55:00,81.275,81.285,81.255,81.265,673500000.0
2009-12-29 03:00:00,81.265,81.29,81.25,81.285,501100000.0
2009-12-29 03:05:00,81.285,81.325,81.285,81.295,518400000.0
2009-12-29 03:10:00,81.3,81.305,81.265,81.265,318700000.0
2009-12-29 03:15:00,81.26,81.275,81.245,81.265,292600000.0
2009-12-29 03:20:00,81.265,81.285,81.265,81.275,84500000.0
2009-12-29 03:25:00,81.275,81.3,81.265,81.29,353900000.0
2009-12-29 03:30:00,81.29,81.31,81.29,81.3,267900000.0
2009-12-29 03:35:00,81.3,81.305,81.285,81.29,589700000.0
2009-12-29 03:40:00,81.29,81.3,81.28,81.29,362000000.0
2009-12-29 03:45:00,81.29,81.3,81.275,81.29,573700000.0
2009-12-29 03:50:00,81.29,81.325,81.29,81.325,608600000.0
2009-12-29 03:55:00,81.325,81.335,81.305,81.335,619900000.0
2009-12-29 04:00:00,81.33,81.375,81.325,81.355,817200000.0
2009-12-29 04:05:00,81.355,81.36,81.3,81.315,506200000.0
2009-12-29 04:10:00,81.315,81.325,81.3,81.305,330800000.0
2009-12-29 04:15:00,81.305,81.32,81.3,81.3,246200000.0
2009-12-29 04:20:00,81.3,81.315,81.295,81.3,615100000.0
2009-12-29 04:25:00,81.305,81.31,81.26,81.295,882400000.0
2009-12-29 04:30:00,81.295,81.295,81.265,81.285,354800000.0
2009-12-29 04:35:00,81.28,81.28,81.265,81.28,165400000.0
2009-12-29 04:40:00,81.275,81.295,81.27,81.295,157300000.0
2009-12-29 04:45:00,81.29,81.295,81.255,81.255,379500000.0
2009-12-29 04:50:00,81.255,81.26,81.24,81.255,200700000.0
2009-12-29 04:55:00,81.25,81.28,81.25,81.27,574000000.0
2009-12-29 05:00:00,81.27,81.29,81.25,81.28,501100000.0
2009-12-29 05:05:00,81.275,81.3,81.27,81.29,173500000.0
2009-12-29 05:10:00,81.295,81.31,81.275,81.285,386600000.0
2009-12-29 05:15:00,81.285,81.29,81.26,81.26,863900000.0
2009-12-29 05:20:00,81.265,81.3,81.26,81.29,603300000.0
2009-12-29 05:25:00,81.295,81.295,81.275,81.285,215100000.0
2009-12-29 05:30:00,81.28,81.29,81.27,81.275,326500000.0
2009-12-29 05:35:00,81.28,81.29,81.265,81.275,180600000.0
2009-12-29 05:40:00,81.27,81.29,81.265,81.275,163400000.0
2009-12-29 05:45:00,81.28,81.285,81.27,81.28,123200000.0
2009-12-29 05:50:00,81.28,81.315,81.275,81.315,174600000.0
2009-12-29 05:55:00,81.305,81.335,81.29,81.325,853000000.0
2009-12-29 06:00:00,81.325,81.34,81.305,81.315,623400000.0
2009-12-29 06:05:00,81.315,81.315,81.27,81.285,733900000.0
2009-12-29 06:10:00,81.285,81.31,81.275,81.3,521100000.0
2009-12-29 06:15:00,81.3,81.32,81.285,81.31,646800000.0
2009-12-29 06:20:00,81.31,81.315,81.295,81.31,416000000.0
2009-12-29 06:25:00,81.305,81.315,81.29,81.315,652100000.0
2009-12-29 06:30:00,81.32,81.375,81.32,81.37,1082500000.0
2009-12-29 06:35:00,81.37,81.37,81.33,81.35,463100000.0
2009-12-29 06:40:00,81.34,81.355,81.335,81.335,679100000.0
2009-12-29 06:45:00,81.335,81.385,81.335,81.385,1140400000.0
2009-12-29 06:50:00,81.385,81.42,81.38,81.39,1117200000.0
2009-12-29 06:55:00,81.39,81.41,81.375,81.395,1042000000.0
2009-12-29 07:00:00,81.39,81.4,81.365,81.37,918899999.0
2009-12-29 07:05:00,81.37,81.4,81.365,81.38,683399998.0
2009-12-29 07:10:00,81.38,81.395,81.38,81.39,591700000.0
2009-12-29 07:15:00,81.39,81.42,81.375,81.375,1337399997.0
2009-12-29 07:20:00,81.385,81.39,81.35,81.38,1399599997.0
2009-12-29 07:25:00,81.365,81.39,81.36,81.39,754599993.0
2009-12-29 07:30:00,81.39,81.405,81.375,81.405,462200000.0
2009-12-29 07:35:00,81.405,81.425,81.39,81.415,916700000.0
2009-12-29 07:40:00,81.415,81.435,81.405,81.405,723199997.0
2009-12-29 07:45:00,81.41,81.41,81.395,81.395,623599998.0
2009-12-29 07:50:00,81.395,81.415,81.39,81.395,665399999.0
2009-12-29 07:55:00,81.395,81.405,81.39,81.39,589700000.0
2009-12-29 08:00:00,81.39,81.415,81.375,81.405,1379700000.0
2009-12-29 08:05:00,81.405,81.405,81.385,81.395,620100000.0
2009-12-29 08:10:00,81.395,81.425,81.395,81.415,574300000.0
2009-12-29 08:15:00,81.415,81.445,81.405,81.44,1621299982.0
2009-12-29 08:20:00,81.435,81.46,81.425,81.455,306599999.0
2009-12-29 08:25:00,81.455,81.465,81.45,81.46,268900000.0
2009-12-29 08:30:00,81.46,81.505,81.435,81.47,1312700000.0
2009-12-29 08:35:00,81.47,81.51,81.455,81.51,1169700000.0
2009-12-29 08:40:00,81.51,81.585,81.495,81.545,2111299997.0
2009-12-29 08:45:00,81.545,81.565,81.53,81.555,1124199995.0
2009-12-29 08:50:00,81.555,81.59,81.555,81.58,709000000.0
2009-12-29 08:55:00,81.58,81.605,81.535,81.55,752800000.0
2009-12-29 09:00:00,81.55,81.565,81.535,81.54,759999999.0
2009-12-29 09:05:00,81.545,81.575,81.545,81.55,472600000.0
2009-12-29 09:10:00,81.55,81.58,81.55,81.565,403500000.0
2009-12-29 09:15:00,81.565,81.58,81.54,81.555,726200000.0
2009-12-29 09:20:00,81.555,81.585,81.535,81.58,542800000.0
2009-12-29 09:25:00,81.585,81.695,81.575,81.665,1170099997.0
2009-12-29 09:30:00,81.665,81.7,81.625,81.655,2474599991.0
2009-12-29 09:35:00,81.655,81.68,81.63,81.67,862699997.0
2009-12-29 09:40:00,81.67,81.675,81.62,81.63,1266500002.0
2009-12-29 09:45:00,81.63,81.665,81.625,81.64,743899999.0
2009-12-29 09:50:00,81.64,81.7,81.64,81.66,1063399999.0
2009-12-29 09:55:00,81.665,81.665,81.615,81.63,1553900008.0
2009-12-29 10:00:00,81.635,81.66,81.615,81.65,1049499997.0
2009-12-29 10:05:00,81.65,81.73,81.65,81.7,1723000001.0
2009-12-29 10:10:00,81.7,81.725,81.64,81.71,2344899996.0
2009-12-29 10:15:00,81.71,81.75,81.665,81.72,1656900000.0
2009-12-29 10:20:00,81.72,81.745,81.69,81.7,1878399995.0
2009-12-29 10:25:00,81.7,81.76,81.685,81.745,1621599997.0
2009-12-29 10:30:00,81.74,81.795,81.725,81.79,1617699997.0
2009-12-29 10:35:00,81.795,81.81,81.745,81.765,2444499997.0
2009-12-29 10:40:00,81.76,81.79,81.76,81.785,1155499995.0
2009-12-29 10:45:00,81.79,81.82,81.775,81.795,1493399997.0
2009-12-29 10:50:00,81.795,81.935,81.775,81.845,1998899999.0
2009-12-29 10:55:00,81.85,81.855,81.8,81.815,920300001.0
2009-12-29 11:00:00,81.81,81.905,81.8,81.895,1396999998.0
2009-12-29 11:05:00,81.895,81.94,81.88,81.9,1914299997.0
2009-12-29 11:10:00,81.9,81.93,81.87,81.925,1967199990.0
2009-12-29 11:15:00,81.925,81.945,81.895,81.925,2149399999.0
2009-12-29 11:20:00,81.925,81.945,81.915,81.92,1926799996.0
2009-12-29 11:25:00,81.915,81.92,81.86,81.895,1663699985.0
2009-12-29 11:30:00,81.905,81.92,81.89,81.92,811299993.0
2009-12-29 11:35:00,81.925,82.0,81.915,81.95,2576599988.0
2009-12-29 11:40:00,81.945,81.99,81.93,81.955,1644400004.0
2009-12-29 11:45:00,81.955,82.015,81.935,81.985,1500800000.0
2009-12-29 11:50:00,81.99,82.015,81.96,82.0,1271899999.0
2009-12-29 11:55:00,82.0,82.01,81.975,82.005,350900000.0
2009-12-29 12:00:00,82.005,82.03,81.98,82.005,1048399998.0
2009-12-29 12:05:00,82.005,82.01,81.96,81.995,948199998.0
2009-12-29 12:10:00,81.995,82.035,81.99,82.01,1779499995.0
2009-12-29 12:15:00,82.01,82.055,81.985,82.05,1617799998.0
2009-12-29 12:20:00,82.05,82.14,82.045,82.11,1640999999.0
2009-12-29 12:25:00,82.11,82.155,82.09,82.09,1738699999.0
2009-12-29 12:30:00,82.095,82.105,82.03,82.035,1827499994.0
2009-12-29 12:35:00,82.035,82.06,82.0,82.055,1671599994.0
2009-12-29 12:40:00,82.06,82.07,82.03,82.065,1002399997.0
2009-12-29 12:45:00,82.065,82.075,82.025,82.03,610399994.0
2009-12-29 12:50:00,82.03,82.09,82.03,82.05,1984799999.0
2009-12-29 12:55:00,82.05,82.095,82.035,82.045,1892099995.0
2009-12-29 13:00:00,82.045,82.075,82.045,82.07,986399996.0
2009-12-29 13:05:00,82.07,82.08,82.05,82.06,580800000.0
2009-12-29 13:10:00,82.06,82.09,82.05,82.085,754900002.0
2009-12-29 13:15:00,82.085,82.14,82.085,82.125,1536500000.0
2009-12-29 13:20:00,82.125,82.135,82.1,82.115,1522099997.0
2009-12-29 13:25:00,82.115,82.14,82.11,82.135,1059200000.0
2009-12-29 13:30:00,82.14,82.14,82.095,82.125,1300999998.0
2009-12-29 13:35:00,82.105,82.225,82.08,82.205,2100699993.0
2009-12-29 13:40:00,82.205,82.24,82.17,82.24,1822199998.0
2009-12-29 13:45:00,82.235,82.34,82.235,82.285,2664599993.0
2009-12-29 13:50:00,82.285,82.29,82.235,82.28,1389699998.0
2009-12-29 13:55:00,82.275,82.305,82.21,82.215,1784300001.0
2009-12-29 14:00:00,82.21,82.25,82.2,82.23,1596899998.0
2009-12-29 14:05:00,82.24,82.26,82.21,82.225,1094200000.0
2009-12-29 14:10:00,82.225,82.265,82.215,82.225,1423000000.0
2009-12-29 14:15:00,82.225,82.265,82.215,82.265,962400001.0
2009-12-29 14:20:00,82.27,82.285,82.235,82.245,793700000.0
2009-12-29 14:25:00,82.25,82.25,82.205,82.235,1232299999.0
2009-12-29 14:30:00,82.235,82.29,82.215,82.265,1279700000.0
2009-12-29 14:35:00,82.27,82.31,82.265,82.275,1227499999.0
2009-12-29 14:40:00,82.275,82.3,82.27,82.29,1261199996.0
2009-12-29 14:45:00,82.295,82.34,82.29,82.34,546699998.0
2009-12-29 14:50:00,82.34,82.375,82.27,82.35,940000001.0
2009-12-29 14:55:00,82.35,82.37,82.305,82.37,828300000.0
2009-12-29 15:00:00,82.365,82.37,82.32,82.345,1358300005.0
2009-12-29 15:05:00,82.34,82.365,82.33,82.34,1864199999.0
2009-12-29 15:10:00,82.335,82.395,82.335,82.375,1999000002.0
2009-12-29 15:15:00,82.375,82.39,82.34,82.365,2031800003.0
2009-12-29 15:20:00,82.37,82.415,82.335,82.395,1672800000.0
2009-12-29 15:25:00,82.395,82.415,82.37,82.415,1128900000.0
2009-12-29 15:30:00,82.415,82.425,82.37,82.38,1414699998.0
2009-12-29 15:35:00,82.38,82.395,82.355,82.39,1090899999.0
2009-12-29 15:40:00,82.39,82.42,82.38,82.41,1346100001.0
2009-12-29 15:45:00,82.415,82.42,82.365,82.365,677700000.0
2009-12-29 15:50:00,82.365,82.39,82.35,82.375,905400000.0
2009-12-29 15:55:00,82.365,82.405,82.35,82.405,1259800000.0
2009-12-29 16:00:00,82.405,82.515,82.395,82.445,1750700000.0
2009-12-29 16:05:00,82.445,82.475,82.435,82.455,906300000.0
2009-12-29 16:10:00,82.455,82.47,82.405,82.445,703799999.0
2009-12-29 16:15:00,82.445,82.45,82.415,82.43,389700000.0
2009-12-29 16:20:00,82.43,82.465,82.425,82.44,618000000.0
2009-12-29 16:25:00,82.44,82.44,82.39,82.405,521400000.0
2009-12-29 16:30:00,82.405,82.42,82.37,82.405,895599999.0
2009-12-29 16:35:00,82.405,82.42,82.355,82.385,1700400001.0
2009-12-29 16:40:00,82.385,82.39,82.315,82.365,1913699999.0
2009-12-29 16:45:00,82.365,82.435,82.35,82.38,2246699999.0
2009-12-29 16:50:00,82.385,82.39,82.345,82.365,1226999999.0
2009-12-29 16:55:00,82.36,82.425,82.32,82.32,1059499999.0
2009-12-29 17:00:00,82.32,82.38,82.29,82.305,1968699998.0
2009-12-29 17:05:00,82.305,82.39,82.295,82.37,1744900005.0
2009-12-29 17:10:00,82.37,82.375,82.315,82.325,1317400000.0
2009-12-29 17:15:00,82.325,82.335,82.305,82.325,811299999.0
2009-12-29 17:20:00,82.325,82.335,82.305,82.315,1010999995.0
2009-12-29 17:25:00,82.315,82.365,82.315,82.365,987400000.0
2009-12-29 17:30:00,82.365,82.405,82.345,82.37,916500000.0
2009-12-29 17:35:00,82.37,82.37,82.32,82.35,1576500001.0
2009-12-29 17:40:00,82.355,82.425,82.34,82.39,1543599999.0
2009-12-29 17:45:00,82.39,82.42,82.375,82.39,1329100001.0
2009-12-29 17:50:00,82.39,82.405,82.37,82.405,915300001.0
2009-12-29 17:55:00,82.405,82.445,82.395,82.4,2125800004.0
2009-12-29 18:00:00,82.395,82.435,82.38,82.425,2076099999.0
2009-12-29 18:05:00,82.425,82.45,82.335,82.34,2060799995.0
2009-12-29 18:10:00,82.345,82.355,82.285,82.31,1403999999.0
2009-12-29 18:15:00,82.31,82.355,82.27,82.32,2089100001.0
2009-12-29 18:20:00,82.32,82.375,82.275,82.285,2058999998.0
2009-12-29 18:25:00,82.285,82.315,82.23,82.26,2119700001.0
2009-12-29 18:30:00,82.275,82.31,82.205,82.28,2327100003.0
2009-12-29 18:35:00,82.28,82.295,82.225,82.255,1429199999.0
2009-12-29 18:40:00,82.25,82.295,82.225,82.265,1300800001.0
2009-12-29 18:45:00,82.265,82.295,82.25,82.27,1008700001.0
2009-12-29 18:50:00,82.27,82.37,82.27,82.345,990800000.0
2009-12-29 18:55:00,82.345,82.455,82.325,82.435,2663800000.0
2009-12-29 19:00:00,82.455,82.47,82.395,82.405,1708199991.0
2009-12-29 19:05:00,82.425,82.455,82.425,82.45,501000000.0
2009-12-29 19:10:00,82.45,82.475,82.405,82.405,1038799998.0
2009-12-29 19:15:00,82.405,82.445,82.38,82.395,1499699997.0
2009-12-29 19:20:00,82.395,82.445,82.375,82.445,1604200001.0
2009-12-29 19:25:00,82.435,82.44,82.385,82.4,1856700004.0
2009-12-29 19:30:00,82.395,82.415,82.375,82.385,1366699988.0
2009-12-29 19:35:00,82.39,82.425,82.375,82.42,1125200002.0
2009-12-29 19:40:00,82.42,82.42,82.375,82.39,821300003.0
2009-12-29 19:45:00,82.385,82.425,82.385,82.425,513300000.0
2009-12-29 19:50:00,82.42,82.43,82.395,82.43,650100004.0
2009-12-29 19:55:00,82.425,82.47,82.415,82.465,979500001.0
2009-12-29 20:00:00,82.46,82.465,82.395,82.4,1718200004.0
2009-12-29 20:05:00,82.4,82.48,82.4,82.455,1490499990.0
2009-12-29 20:10:00,82.455,82.475,82.405,82.405,842899999.0
2009-12-29 20:15:00,82.41,82.425,82.39,82.4,1238999995.0
2009-12-29 20:20:00,82.4,82.415,82.38,82.38,1336499998.0
2009-12-29 20:25:00,82.38,82.415,82.375,82.385,1294899984.0
2009-12-29 20:30:00,82.385,82.405,82.375,82.38,1530699990.0
2009-12-29 20:35:00,82.375,82.415,82.37,82.41,1018100000.0
2009-12-29 20:40:00,82.415,82.435,82.375,82.385,671600000.0
2009-12-29 20:45:00,82.385,82.395,82.355,82.36,625200000.0
2009-12-29 20:50:00,82.345,82.365,82.285,82.325,1378499989.0
2009-12-29 20:55:00,82.325,82.325,82.24,82.25,1735099998.0
2009-12-29 21:00:00,82.255,82.295,82.21,82.255,1603299992.0
2009-12-29 21:05:00,82.265,82.29,82.235,82.25,644399996.0
2009-12-29 21:10:00,82.25,82.25,82.205,82.225,1092999997.0
2009-12-29 21:15:00,82.23,82.265,82.21,82.25,1060099997.0
2009-12-29 21:20:00,82.255,82.275,82.24,82.26,607200000.0
2009-12-29 21:25:00,82.26,82.27,82.195,82.245,1163599993.0
2009-12-29 21:30:00,82.245,82.28,82.23,82.28,1034600000.0
2009-12-29 21:35:00,82.28,82.305,82.2,82.22,1886699993.0
2009-12-29 21:40:00,82.22,82.245,82.205,82.23,1554999997.0
2009-12-29 21:45:00,82.23,82.24,82.205,82.21,1554299997.0
2009-12-29 21:50:00,82.215,82.255,82.205,82.23,1780900008.0
2009-12-29 21:55:00,82.225,82.255,82.19,82.21,2643949984.0
2009-12-29 22:00:00,82.21,82.255,82.195,82.25,1110799995.0
2009-12-29 22:05:00,82.25,82.28,82.25,82.25,702499994.0
2009-12-29 22:10:00,82.245,82.255,82.215,82.23,1098599994.0
2009-12-29 22:15:00,82.23,82.27,82.23,82.27,284999999.0
2009-12-29 22:20:00,82.27,82.275,82.25,82.265,571600000.0
2009-12-29 22:25:00,82.265,82.29,82.255,82.255,586800000.0
2009-12-29 22:30:00,82.255,82.315,82.255,82.295,655599997.0
2009-12-29 22:35:00,82.295,82.3,82.25,82.255,597500000.0
2009-12-29 22:40:00,82.255,82.285,82.25,82.255,1501199996.0
2009-12-29 22:45:00,82.255,82.285,82.25,82.28,435700000.0
2009-12-29 22:50:00,82.27,82.275,82.225,82.235,848999993.0
2009-12-29 22:55:00,82.235,82.26,82.22,82.22,1220499990.0
2009-12-29 23:00:00,82.22,82.24,82.195,82.215,545400000.0
2009-12-29 23:05:00,82.215,82.255,82.195,82.25,458400000.0
2009-12-29 23:10:00,82.25,82.255,82.215,82.225,307100000.0
2009-12-29 23:15:00,82.225,82.255,82.225,82.245,287800000.0
2009-12-29 23:20:00,82.24,82.27,82.21,82.255,224300000.0
2009-12-29 23:25:00,82.25,82.285,82.24,82.24,218500000.0
2009-12-29 23:30:00,82.24,82.24,82.195,82.225,448200000.0
2009-12-29 23:35:00,82.225,82.245,82.225,82.245,262800000.0
2009-12-29 23:40:00,82.245,82.28,82.235,82.275,408199999.0
2009-12-29 23:45:00,82.275,82.275,82.22,82.24,154400000.0
2009-12-29 23:50:00,82.24,82.285,82.223,82.265,98100000.0
2009-12-29 23:55:00,82.25,82.295,82.23,82.28,447500000.0
2009-12-30 00:00:00,82.26,82.3,82.21,82.265,141600000.0
2009-12-30 00:05:00,82.26,82.275,82.2,82.205,218500000.0
2009-12-30 00:10:00,82.21,82.225,82.205,82.215,96200000.0
2009-12-30 00:15:00,82.21,82.25,82.19,82.24,262900000.0
2009-12-30 00:20:00,82.24,82.26,82.24,82.255,101700000.0
2009-12-30 00:25:00,82.26,82.275,82.25,82.275,122100000.0
2009-12-30 00:30:00,82.275,82.285,82.25,82.27,95000000.0
2009-12-30 00:35:00,82.27,82.275,82.25,82.265,158000000.0
2009-12-30 00:40:00,82.265,82.27,82.225,82.26,110000000.0
2009-12-30 00:45:00,82.265,82.28,82.23,82.245,211600000.0
2009-12-30 00:50:00,82.245,82.305,82.235,82.285,189900000.0
2009-12-30 00:55:00,82.285,82.315,82.255,82.28,273400000.0
2009-12-30 01:00:00,82.275,82.285,82.24,82.26,117700000.0
2009-12-30 01:05:00,82.26,82.26,82.195,82.245,448100000.0
2009-12-30 01:10:00,82.245,82.255,82.205,82.215,107200000.0
2009-12-30 01:15:00,82.22,82.24,82.155,82.205,706000000.0
2009-12-30 01:20:00,82.205,82.205,82.16,82.185,265300000.0
2009-12-30 01:25:00,82.19,82.21,82.16,82.18,358500000.0
2009-12-30 01:30:00,82.18,82.185,82.135,82.165,232100000.0
2009-12-30 01:35:00,82.16,82.165,82.095,82.11,433600000.0
2009-12-30 01:40:00,82.1,82.12,82.075,82.11,389400000.0
2009-12-30 01:45:00,82.11,82.135,82.105,82.115,185600000.0
2009-12-30 01:50:00,82.12,82.185,82.115,82.175,407600000.0
2009-12-30 01:55:00,82.17,82.195,82.155,82.165,388000000.0
2009-12-30 02:00:00,82.17,82.245,82.15,82.235,734600000.0
2009-12-30 02:05:00,82.235,82.255,82.19,82.235,328600000.0
2009-12-30 02:10:00,82.24,82.24,82.205,82.215,365400000.0
2009-12-30 02:15:00,82.215,82.22,82.185,82.195,249500000.0
2009-12-30 02:20:00,82.195,82.235,82.18,82.235,306000000.0
2009-12-30 02:25:00,82.225,82.235,82.185,82.195,338100000.0
2009-12-30 02:30:00,82.195,82.195,82.155,82.17,694200000.0
2009-12-30 02:35:00,82.17,82.17,82.13,82.155,598200000.0
2009-12-30 02:40:00,82.155,82.155,82.115,82.12,490000000.0
2009-12-30 02:45:00,82.12,82.14,82.085,82.12,511600000.0
2009-12-30 02:50:00,82.12,82.2,82.1,82.2,762900000.0
2009-12-30 02:55:00,82.2,82.205,82.135,82.16,911200000.0
2009-12-30 03:00:00,82.17,82.17,82.135,82.16,506100000.0
2009-12-30 03:05:00,82.165,82.17,82.135,82.15,515300000.0
2009-12-30 03:10:00,82.165,82.2,82.125,82.13,381400000.0
2009-12-30 03:15:00,82.135,82.15,82.12,82.13,449200000.0
2009-12-30 03:20:00,82.14,82.14,82.055,82.125,880900000.0
2009-12-30 03:25:00,82.125,82.14,82.1,82.105,658000000.0
2009-12-30 03:30:00,82.105,82.135,82.075,82.09,635900000.0
2009-12-30 03:35:00,82.085,82.15,82.075,82.14,689400000.0
2009-12-30 03:40:00,82.145,82.165,82.12,82.12,395000000.0
2009-12-30 03:45:00,82.13,82.165,82.13,82.145,121800000.0
2009-12-30 03:50:00,82.145,82.17,82.135,82.16,199000000.0
2009-12-30 03:55:00,82.16,82.185,82.155,82.18,485100000.0
2009-12-30 04:00:00,82.18,82.18,82.125,82.14,387300000.0
2009-12-30 04:05:00,82.135,82.235,82.135,82.2,592400000.0
2009-12-30 04:10:00,82.205,82.205,82.165,82.18,320400000.0
2009-12-30 04:15:00,82.18,82.2,82.155,82.175,324600000.0
2009-12-30 04:20:00,82.18,82.2,82.16,82.165,306500000.0
2009-12-30 04:25:00,82.165,82.165,82.13,82.14,335200000.0
2009-12-30 04:30:00,82.135,82.165,82.13,82.14,481300000.0
2009-12-30 04:35:00,82.14,82.195,82.125,82.18,376700000.0
2009-12-30 04:40:00,82.18,82.195,82.165,82.17,331000000.0
2009-12-30 04:45:00,82.17,82.185,82.15,82.16,267100000.0
2009-12-30 04:50:00,82.16,82.165,82.135,82.14,253800000.0
2009-12-30 04:55:00,82.14,82.15,82.12,82.12,303200000.0
2009-12-30 05:00:00,82.11,82.125,82.065,82.065,449200000.0
2009-12-30 05:05:00,82.065,82.08,82.05,82.065,286200000.0
2009-12-30 05:10:00,82.065,82.14,82.045,82.115,669600000.0
2009-12-30 05:15:00,82.115,82.15,82.11,82.13,365000000.0
2009-12-30 05:20:00,82.125,82.14,82.08,82.135,908200000.0
2009-12-30 05:25:00,82.135,82.195,82.13,82.18,403000000.0
2009-12-30 05:30:00,82.175,82.2,82.145,82.155,864000000.0
2009-12-30 05:35:00,82.155,82.155,82.105,82.11,521600000.0
2009-12-30 05:40:00,82.1,82.12,82.085,82.105,484200000.0
2009-12-30 05:45:00,82.105,82.16,82.095,82.16,425500000.0
2009-12-30 05:50:00,82.16,82.19,82.135,82.175,565800000.0
2009-12-30 05:55:00,82.18,82.185,82.15,82.155,314000000.0
2009-12-30 06:00:00,82.155,82.17,82.14,82.17,1201700000.0
2009-12-30 06:05:00,82.165,82.185,82.12,82.14,624900000.0
2009-12-30 06:10:00,82.145,82.155,82.085,82.095,613300000.0
2009-12-30 06:15:00,82.095,82.13,82.085,82.115,1008900000.0
2009-12-30 06:20:00,82.115,82.14,82.075,82.075,528600000.0
2009-12-30 06:25:00,82.08,82.105,82.055,82.095,473600000.0
2009-12-30 06:30:00,82.095,82.12,82.07,82.075,845300000.0
2009-12-30 06:35:00,82.085,82.11,82.055,82.1,629500000.0
2009-12-30 06:40:00,82.1,82.115,82.08,82.09,333000000.0
2009-12-30 06:45:00,82.09,82.095,82.055,82.06,1019000000.0
2009-12-30 06:50:00,82.06,82.08,82.045,82.06,449400000.0
2009-12-30 06:55:00,82.06,82.06,82.03,82.04,790000000.0
2009-12-30 07:00:00,82.04,82.075,82.035,82.065,355200000.0
2009-12-30 07:05:00,82.065,82.085,82.04,82.075,822200000.0
2009-12-30 07:10:00,82.075,82.09,82.045,82.055,688300000.0
2009-12-30 07:15:00,82.05,82.1,82.05,82.1,636200000.0
2009-12-30 07:20:00,82.1,82.11,82.08,82.11,266100000.0
2009-12-30 07:25:00,82.115,82.12,82.055,82.082,851799995.0
2009-12-30 07:30:00,82.095,82.115,82.085,82.1,317300000.0
2009-12-30 07:35:00,82.1,82.105,82.05,82.07,394800000.0
2009-12-30 07:40:00,82.08,82.095,82.04,82.06,784000000.0
2009-12-30 07:45:00,82.055,82.11,82.02,82.03,646300000.0
2009-12-30 07:50:00,82.03,82.075,82.015,82.035,986700000.0
2009-12-30 07:55:00,82.035,82.05,82.025,82.045,247600000.0
2009-12-30 08:00:00,82.045,82.045,81.985,82.005,1383500000.0
2009-12-30 08:05:00,82.005,82.05,81.99,82.025,426000000.0
2009-12-30 08:10:00,82.025,82.055,82.0,82.045,481500000.0
2009-12-30 08:15:00,82.05,82.075,82.03,82.07,963100000.0
2009-12-30 08:20:00,82.065,82.095,82.045,82.065,1084600000.0
2009-12-30 08:25:00,82.065,82.07,82.005,82.02,1146700000.0
2009-12-30 08:30:00,82.02,82.09,82.01,82.045,1119400000.0
2009-12-30 08:35:00,82.045,82.1,82.045,82.095,412200000.0
2009-12-30 08:40:00,82.09,82.12,82.06,82.09,661200000.0
2009-12-30 08:45:00,82.09,82.12,82.075,82.095,902500000.0
2009-12-30 08:50:00,82.095,82.105,82.085,82.1,409800000.0
2009-12-30 08:55:00,82.1,82.175,82.08,82.175,873000000.0
2009-12-30 09:00:00,82.175,82.195,82.135,82.18,1240900000.0
2009-12-30 09:05:00,82.17,82.215,82.14,82.15,942700000.0
2009-12-30 09:10:00,82.15,82.16,82.115,82.155,545500000.0
2009-12-30 09:15:00,82.155,82.225,82.155,82.205,573400000.0
2009-12-30 09:20:00,82.21,82.255,82.18,82.24,1158900000.0
2009-12-30 09:25:00,82.24,82.255,82.21,82.23,1032099996.0
2009-12-30 09:30:00,82.23,82.27,82.23,82.245,1524099998.0
2009-12-30 09:35:00,82.25,82.265,82.235,82.25,557700000.0
2009-12-30 09:40:00,82.255,82.265,82.19,82.19,768500000.0
2009-12-30 09:45:00,82.19,82.24,82.19,82.205,1096100000.0
2009-12-30 09:50:00,82.205,82.23,82.155,82.155,979499997.0
2009-12-30 09:55:00,82.155,82.25,82.13,82.25,1317699997.0
2009-12-30 10:00:00,82.25,82.275,82.2,82.27,855400000.0
2009-12-30 10:05:00,82.265,82.265,82.18,82.245,985399999.0
2009-12-30 10:10:00,82.245,82.245,82.17,82.205,1071600001.0
2009-12-30 10:15:00,82.21,82.24,82.175,82.21,1830800000.0
2009-12-30 10:20:00,82.215,82.235,82.185,82.21,1758099996.0
2009-12-30 10:25:00,82.215,82.235,82.17,82.235,1194299994.0
2009-12-30 10:30:00,82.235,82.27,82.215,82.23,1170299995.0
2009-12-30 10:35:00,82.23,82.235,82.15,82.15,1438800001.0
2009-12-30 10:40:00,82.15,82.195,82.125,82.17,1629300000.0
2009-12-30 10:45:00,82.17,82.19,82.14,82.18,745499999.0
2009-12-30 10:50:00,82.18,82.22,82.165,82.165,1752200001.0
2009-12-30 10:55:00,82.165,82.195,82.145,82.19,1218599999.0
2009-12-30 11:00:00,82.19,82.235,82.18,82.22,990099999.0
2009-12-30 11:05:00,82.22,82.225,82.195,82.225,968200000.0
2009-12-30 11:10:00,82.225,82.235,82.15,82.15,1503800001.0
2009-12-30 11:15:00,82.16,82.21,82.16,82.205,1299299990.0
2009-12-30 11:20:00,82.205,82.23,82.195,82.225,1581099999.0
2009-12-30 11:25:00,82.225,82.255,82.205,82.23,1531000002.0
2009-12-30 11:30:00,82.23,82.25,82.165,82.215,2091900000.0
2009-12-30 11:35:00,82.21,82.24,82.21,82.24,1477400000.0
2009-12-30 11:40:00,82.245,82.245,82.185,82.205,2198299991.0
2009-12-30 11:45:00,82.205,82.225,82.195,82.225,929800000.0
2009-12-30 11:50:00,82.225,82.24,82.205,82.23,1550200000.0
2009-12-30 11:55:00,82.23,82.255,82.215,82.255,1131400002.0
2009-12-30 12:00:00,82.255,82.27,82.22,82.26,1396799998.0
2009-12-30 12:05:00,82.26,82.295,82.245,82.285,1322400000.0
2009-12-30 12:10:00,82.285,82.31,82.275,82.3,1057599998.0
2009-12-30 12:15:00,82.3,82.3,82.27,82.27,1445799996.0
2009-12-30 12:20:00,82.27,82.285,82.195,82.21,1612300002.0
2009-12-30 12:25:00,82.205,82.23,82.165,82.165,1232899997.0
2009-12-30 12:30:00,82.165,82.285,82.16,82.26,1080399999.0
2009-12-30 12:35:00,82.26,82.31,82.25,82.265,2068900002.0
2009-12-30 12:40:00,82.27,82.295,82.25,82.295,1471300002.0
2009-12-30 12:45:00,82.295,82.345,82.295,82.315,1387899999.0
2009-12-30 12:50:00,82.315,82.35,82.315,82.34,632599998.0
2009-12-30 12:55:00,82.345,82.365,82.335,82.35,1617699999.0
2009-12-30 13:00:00,82.35,82.39,82.345,82.385,1032299993.0
2009-12-30 13:05:00,82.39,82.4,82.365,82.39,1009099998.0
2009-12-30 13:10:00,82.39,82.39,82.34,82.345,1180500002.0
2009-12-30 13:15:00,82.345,82.37,82.33,82.37,1435600000.0
2009-12-30 13:20:00,82.37,82.42,82.365,82.385,1366799999.0
2009-12-30 13:25:00,82.385,82.465,82.38,82.425,1731299999.0
2009-12-30 13:30:00,82.425,82.445,82.395,82.425,1649799990.0
2009-12-30 13:35:00,82.425,82.45,82.425,82.44,585499998.0
2009-12-30 13:40:00,82.44,82.465,82.415,82.42,1126499999.0
2009-12-30 13:45:00,82.42,82.44,82.39,82.395,1513299992.0
2009-12-30 13:50:00,82.395,82.405,82.32,82.33,1567900003.0
2009-12-30 13:55:00,82.33,82.335,82.295,82.335,1401600003.0
2009-12-30 14:00:00,82.335,82.37,82.32,82.365,654400000.0
2009-12-30 14:05:00,82.36,82.45,82.36,82.44,955400002.0
2009-12-30 14:10:00,82.435,82.48,82.405,82.41,1752599997.0
2009-12-30 14:15:00,82.41,82.415,82.38,82.4,620500000.0
2009-12-30 14:20:00,82.4,82.425,82.385,82.425,933200000.0
2009-12-30 14:25:00,82.425,82.43,82.395,82.415,816900000.0
2009-12-30 14:30:00,82.415,82.43,82.395,82.425,482400000.0
2009-12-30 14:35:00,82.43,82.44,82.415,82.43,653100001.0
2009-12-30 14:40:00,82.425,82.46,82.415,82.46,604000000.0
2009-12-30 14:45:00,82.465,82.485,82.42,82.42,832900000.0
2009-12-30 14:50:00,82.42,82.45,82.4,82.415,679400000.0
2009-12-30 14:55:00,82.42,82.45,82.41,82.44,637499998.0
2009-12-30 15:00:00,82.44,82.45,82.415,82.42,953200003.0
2009-12-30 15:05:00,82.425,82.495,82.425,82.475,288200000.0
2009-12-30 15:10:00,82.48,82.52,82.455,82.515,1316099999.0
2009-12-30 15:15:00,82.515,82.535,82.455,82.535,1233599999.0
2009-12-30 15:20:00,82.525,82.55,82.49,82.525,1356600002.0
2009-12-30 15:25:00,82.525,82.57,82.52,82.54,1219299999.0
2009-12-30 15:30:00,82.54,82.545,82.505,82.525,898000000.0
2009-12-30 15:35:00,82.525,82.565,82.495,82.495,1306899997.0
2009-12-30 15:40:00,82.495,82.525,82.455,82.51,1728600000.0
2009-12-30 15:45:00,82.52,82.55,82.51,82.52,990199998.0
2009-12-30 15:50:00,82.52,82.545,82.51,82.535,824499999.0
2009-12-30 15:55:00,82.535,82.555,82.505,82.535,1090300000.0
2009-12-30 16:00:00,82.54,82.565,82.51,82.52,781500001.0
2009-12-30 16:05:00,82.52,82.545,82.465,82.495,1264199990.0
2009-12-30 16:10:00,82.495,82.525,82.475,82.495,1407600000.0
2009-12-30 16:15:00,82.495,82.495,82.45,82.465,1164099997.0
2009-12-30 16:20:00,82.46,82.495,82.435,82.445,1281700002.0
2009-12-30 16:25:00,82.455,82.465,82.42,82.43,744099999.0
2009-12-30 16:30:00,82.43,82.45,82.37,82.385,1527700001.0
2009-12-30 16:35:00,82.385,82.425,82.36,82.395,1043200000.0
2009-12-30 16:40:00,82.395,82.545,82.395,82.47,2218900002.0
2009-12-30 16:45:00,82.47,82.6,82.465,82.505,1935799998.0
2009-12-30 16:50:00,82.505,82.61,82.49,82.59,1763600000.0
2009-12-30 16:55:00,82.595,82.615,82.525,82.615,1736000011.0
2009-12-30 17:00:00,82.615,82.625,82.535,82.56,1291099997.0
2009-12-30 17:05:00,82.555,82.59,82.55,82.585,844000001.0
2009-12-30 17:10:00,82.585,82.6,82.55,82.59,629800000.0
2009-12-30 17:15:00,82.59,82.69,82.59,82.635,1593600000.0
2009-12-30 17:20:00,82.635,82.66,82.585,82.59,1261200000.0
2009-12-30 17:25:00,82.59,82.635,82.575,82.635,696200000.0
2009-12-30 17:30:00,82.645,82.71,82.615,82.7,1193400000.0
2009-12-30 17:35:00,82.7,82.73,82.67,82.695,1122700000.0
2009-12-30 17:40:00,82.7,82.72,82.655,82.685,2467400003.0
2009-12-30 17:45:00,82.69,82.76,82.67,82.73,1712100000.0
2009-12-30 17:50:00,82.735,82.765,82.65,82.76,1318300001.0
2009-12-30 17:55:00,82.76,82.78,82.685,82.76,2157200002.0
2009-12-30 18:00:00,82.755,82.8,82.73,82.77,2313199995.0
2009-12-30 18:05:00,82.77,82.79,82.715,82.715,2671799993.0
2009-12-30 18:10:00,82.715,82.745,82.695,82.73,1970000002.0
2009-12-30 18:15:00,82.73,82.795,82.695,82.78,1452900000.0
2009-12-30 18:20:00,82.78,82.805,82.765,82.795,1505600001.0
2009-12-30 18:25:00,82.785,82.81,82.725,82.74,1725700004.0
2009-12-30 18:30:00,82.74,82.775,82.725,82.75,1901400000.0
2009-12-30 18:35:00,82.75,82.765,82.695,82.74,1584600000.0
2009-12-30 18:40:00,82.74,82.785,82.73,82.77,1197999997.0
2009-12-30 18:45:00,82.77,82.86,82.755,82.855,1389299999.0
2009-12-30 18:50:00,82.855,82.88,82.845,82.85,2238000004.0
2009-12-30 18:55:00,82.845,82.86,82.795,82.85,1339000001.0
2009-12-30 19:00:00,82.85,82.86,82.83,82.845,409400002.0
2009-12-30 19:05:00,82.845,82.865,82.775,82.83,507600000.0
2009-12-30 19:10:00,82.83,82.84,82.79,82.79,1595399999.0
2009-12-30 19:15:00,82.79,82.835,82.765,82.825,1046300000.0
2009-12-30 19:20:00,82.825,82.86,82.785,82.84,1138999999.0
2009-12-30 19:25:00,82.845,82.845,82.77,82.785,955700000.0
2009-12-30 19:30:00,82.78,82.79,82.745,82.775,624800000.0
2009-12-30 19:35:00,82.775,82.775,82.73,82.77,838800000.0
2009-12-30 19:40:00,82.77,82.77,82.685,82.695,2199499999.0
2009-12-30 19:45:00,82.69,82.705,82.66,82.69,2069500000.0
2009-12-30 19:50:00,82.69,82.72,82.68,82.695,1105800000.0
2009-12-30 19:55:00,82.69,82.71,82.63,82.63,1202800000.0
2009-12-30 20:00:00,82.63,82.67,82.58,82.645,2273300000.0
2009-12-30 20:05:00,82.645,82.67,82.64,82.66,1056000000.0
2009-12-30 20:10:00,82.655,82.695,82.635,82.68,920900001.0
2009-12-30 20:15:00,82.685,82.74,82.68,82.74,1035100000.0
2009-12-30 20:20:00,82.74,82.77,82.64,82.64,1342799999.0
2009-12-30 20:25:00,82.64,82.685,82.595,82.615,1047600000.0
2009-12-30 20:30:00,82.615,82.615,82.565,82.58,654900000.0
2009-12-30 20:35:00,82.544,82.625,82.543,82.605,552399999.0
2009-12-30 20:40:00,82.61,82.62,82.585,82.605,1032400000.0
2009-12-30 20:45:00,82.605,82.62,82.575,82.605,993600002.0
2009-12-30 20:50:00,82.61,82.66,82.6,82.66,634200000.0
2009-12-30 20:55:00,82.655,82.685,82.655,82.68,369200000.0
2009-12-30 21:00:00,82.68,82.685,82.66,82.67,259800000.0
2009-12-30 21:05:00,82.665,82.67,82.66,82.67,376300002.0
2009-12-30 21:10:00,82.67,82.67,82.65,82.66,239300000.0
2009-12-30 21:15:00,82.66,82.685,82.655,82.66,205699999.0
2009-12-30 21:20:00,82.66,82.665,82.64,82.645,253800000.0
2009-12-30 21:25:00,82.645,82.645,82.61,82.645,519900000.0
2009-12-30 21:30:00,82.65,82.655,82.595,82.6,726100000.0
2009-12-30 21:35:00,82.605,82.66,82.595,82.645,727499999.0
2009-12-30 21:40:00,82.645,82.655,82.63,82.65,361300000.0
2009-12-30 21:45:00,82.65,82.665,82.645,82.665,401800000.0
2009-12-30 21:50:00,82.665,82.7,82.595,82.605,1029400000.0
2009-12-30 21:55:00,82.605,82.64,82.585,82.635,1401200002.0
2009-12-30 22:00:00,82.645,82.665,82.6,82.635,1572000000.0
2009-12-30 22:05:00,82.635,82.68,82.62,82.67,738900001.0
2009-12-30 22:10:00,82.665,82.68,82.645,82.655,388100000.0
2009-12-30 22:15:00,82.655,82.67,82.65,82.66,678400000.0
2009-12-30 22:20:00,82.66,82.7,82.655,82.68,770100000.0
2009-12-30 22:25:00,82.68,82.685,82.675,82.68,118300000.0
2009-12-30 22:30:00,82.685,82.685,82.605,82.615,402400000.0
2009-12-30 22:35:00,82.615,82.615,82.51,82.515,407400000.0
2009-12-30 22:40:00,82.515,82.54,82.465,82.5,616000000.0
2009-12-30 22:45:00,82.5,82.545,82.475,82.525,573500000.0
2009-12-30 22:50:00,82.525,82.565,82.52,82.545,789100000.0
2009-12-30 22:55:00,82.545,82.57,82.53,82.555,207800000.0
2009-12-30 23:00:00,82.555,82.57,82.525,82.57,386500000.0
2009-12-30 23:05:00,82.575,82.58,82.545,82.56,62500000.0
2009-12-30 23:10:00,82.585,82.66,82.58,82.66,140400000.0
2009-12-30 23:15:00,82.655,82.675,82.635,82.655,539500000.0
2009-12-30 23:20:00,82.655,82.655,82.635,82.655,110200000.0
2009-12-30 23:25:00,82.655,82.655,82.595,82.605,122200000.0
2009-12-30 23:30:00,82.6,82.625,82.57,82.595,406400000.0
2009-12-30 23:35:00,82.595,82.615,82.58,82.61,257600000.0
2009-12-30 23:40:00,82.615,82.615,82.57,82.6,345200000.0
2009-12-30 23:45:00,82.595,82.6,82.575,82.585,341600000.0
2009-12-30 23:50:00,82.585,82.585,82.565,82.575,354700000.0
2009-12-30 23:55:00,82.57,82.655,82.565,82.635,615100000.0
2009-12-31 00:00:00,82.625,82.635,82.61,82.61,33000000.0
